Idx|Pair|Code|Indices|2021-04-23|2021-04-22|2021-04-21|2021-04-20|2021-04-19|2021-04-16|2021-04-15|2021-04-14|2021-04-13|2021-04-12|2021-04-09|2021-04-08|2021-04-07|2021-04-06|2021-04-05|2021-04-02|2021-04-01|2021-03-31|2021-03-30|2021-03-29|2021-03-26|2021-03-25|2021-03-24|2021-03-23|2021-03-22|2021-03-19|2021-03-18|2021-03-17|2021-03-16|2021-03-15|2021-03-12|2021-03-11|2021-03-10|2021-03-09|2021-03-08|2021-03-05|2021-03-04|2021-03-03|2021-03-02|2021-03-01|2021-02-26|2021-02-25|2021-02-24|2021-02-23|2021-02-22|2021-02-19|2021-02-18|2021-02-17|2021-02-16|2021-02-15|2021-02-12|2021-02-11|2021-02-10|2021-02-09|2021-02-08|2021-02-05|2021-02-04|2021-02-03|2021-02-02|2021-02-01|2021-01-29|2021-01-28|2021-01-27|2021-01-26|2021-01-25|2021-01-22|2021-01-21|2021-01-20|2021-01-19|2021-01-18|2021-01-15|2021-01-14|2021-01-13|2021-01-12|2021-01-11|2021-01-08|2021-01-07|2021-01-06|2021-01-05|2021-01-04|2021-01-01|2020-12-31|2020-12-30|2020-12-29|2020-12-28|2020-12-25|2020-12-24|2020-12-23|2020-12-22|2020-12-21|2020-12-18|2020-12-17|2020-12-16|2020-12-15|2020-12-14|2020-12-11|2020-12-10|2020-12-09|2020-12-08|2020-12-07|2020-12-04|2020-12-03|2020-12-02|2020-12-01|2020-11-30|2020-11-27|2020-11-26|2020-11-25|2020-11-24|2020-11-23|2020-11-20|2020-11-19|2020-11-18|2020-11-17|2020-11-16|2020-11-13|2020-11-12|2020-11-11|2020-11-10|2020-11-09|2020-11-06|2020-11-05|2020-11-04|2020-11-03|2020-11-02|2020-10-30|2020-10-29|2020-10-28|2020-10-27|2020-10-26|2020-10-23|2020-10-22|2020-10-21|2020-10-20|2020-10-19|2020-10-16|2020-10-15|2020-10-14|2020-10-13|2020-10-12|2020-10-09|2020-10-08|2020-10-07|2020-10-06|2020-10-05|2020-10-02|2020-10-01|2020-09-30|2020-09-29|2020-09-28|2020-09-25|2020-09-24|2020-09-23|2020-09-22|2020-09-21|2020-09-18|2020-09-17|2020-09-16|2020-09-15|2020-09-14|2020-09-11|2020-09-10|2020-09-09|2020-09-08|2020-09-07|2020-09-04|2020-09-03|2020-09-02|2020-09-01|2020-08-31|2020-08-28|2020-08-27|2020-08-26|2020-08-25|2020-08-24|2020-08-21|2020-08-20|2020-08-19|2020-08-18|2020-08-17|2020-08-14|2020-08-13|2020-08-12|2020-08-11|2020-08-10|2020-08-07|2020-08-06|2020-08-05|2020-08-04|2020-08-03|2020-07-31|2020-07-30|2020-07-29|2020-07-28|2020-07-27|2020-07-24|2020-07-23|2020-07-22|2020-07-21|2020-07-20|2020-07-17|2020-07-16|2020-07-15|2020-07-14|2020-07-13|2020-07-10|2020-07-09|2020-07-08|2020-07-07|2020-07-06|2020-07-03|2020-07-02|2020-07-01|2020-06-30|2020-06-29|2020-06-26|2020-06-25|2020-06-24|2020-06-23|2020-06-22|2020-06-19|2020-06-18|2020-06-17|2020-06-16|2020-06-15|2020-06-12|2020-06-11|2020-06-10|2020-06-09|2020-06-08|2020-06-05|2020-06-04|2020-06-03|2020-06-02|2020-06-01|2020-05-29|2020-05-28|2020-05-27|2020-05-26|2020-05-25|2020-05-22|2020-05-21|2020-05-20|2020-05-19|2020-05-18|2020-05-15|2020-05-14|2020-05-13|2020-05-12|2020-05-11|2020-05-08|2020-05-07
00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE|93.02|93.7|93.18|94.47|96|96.48|97.78|96.69|97.54|96.14|95.78|96.46|96.84|97.32|97.87||95.54|93|92.66|94.02|92.4|90.85|90.51|91.38|91.87|90.49|89.58|92.44|93.28|92.575|93.035|92.94|91.31|92.5|89.21|92.58|91.54|93.71|96.75|98.72|95.61|95.1|95.69|96.42|96.58|100.8|102.25|102.35|102.96||103.81|103.24|102.76|102.73|101.19|101.61|92.68|92.77|93.98|91.42|91|90.27|88.67|92.38|93.4|94.43|94.6|95.12|93.15||90.69|89.99|89.77|89.25|90.91|91.3|89.67|88|90.69|89.9||92.85|91.58|91.37|91.43||90.96|90.21|89.42|88.81|90.37|88.46|88.22|86.92|85.94|83.68|83.11|82.58|83.63|82.27|80.88|78.79|79.15|79.93|79.48|78.14||76.51|75.23|75.92|76.81|75.93|75.5|77.11|77.44|77.55|76.71|76.55|75.12|75.41|78.81|80.14|79.37|76.26|76.4|75.73|77.77|79.01|80.96|80.49|81.04|80.77|81.94|80.14|80.08|80.62|80.35|81.9|81.98|81.06|78.21|77.8|78.47|78.3|79.99|78.3|82.68|80.95|80.78|81.95|80.98|79.69|80.13|82.65|81.41|80.09|78.77|79.99|81.75|79.12|77.97|79.09|79.59|76.18||79.01|80.31|83.45|83.33|83.52|83.21|83.9|84.48|83.62|83.1|83.21|83.995|81.98|83.13|81.99|80.4|81.29|81.71|79.12|82.26|82.47|86.84|84.32|86.45|84.79|82.63|81.7|81.2|80.72|81.63|79.99|79.61|81.1|80.76|81.16|78.64|79.37|79.15|79.77|77.95|81.27|80.64|79.28|78.5|78.67||77.51|78.03|75.9|75.5|76.4|76.21|75.58|76.45|76.12|76.58|76.01|75.53|73|73.19|71.68|71.28|73.82|72|70.73|69.43|69.81|69.92|72.98|72.99|71.98|70.22|70.15|70||73.08|72.47|73.78|73.03|72.88|73.92|72.96|73.67|72.25|75.46|73.14|73.1
00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|515.84|507.29|512.34|514.21|516.17|525.08|523.25|510.63|514.86|506.03|504.04|499.84|493.41|491.34|491.62||483.34|475.37|465.46|469.32|469.09|450.99|451.51|460.2|452.41|441.5|439.18|451.01|450.54|447.59|444.3|451.06|437.01|439.18|421.2|440.83|439.06|448.45|466.59|469.57|459.67|459.16|476.62|467.8|467.33|479.12|488.37|491.23|501.64||498.84|496.62|492.67|496.05|493.76|492.12|489.38|481.92|484.93|470|458.77|465.67|460|476.28|473.44|472.44|472.02|469.73|456.5||458.08|463.27|472.05|471.65|474.24|485.1|477.74|466.31|485.69|485.34||500.12|497.45|502.11|498.95||499.86|496.91|504.17|498.39|502.95|495.36|489.9|482.64|486.42|475.91|476.87|483.74|495.28|492.25|486|484.28|481.26|479.15|478.47|477.03||470.08|462.7|460.61|462.92|466.41|459.47|467.95|460.95|469.34|462.58|467.75|452|471.14|494.63|496.47|487.23|454.02|444.94|447.1|461.11|456.97|478.56|475.2|488.5|483.6|495.96|494.58|495.2|502.82|501.15|506.31|514.31|510.89|502.16|490.84|493.15|478.98|486.47|478.99|499.51|490.43|489.33|488.51|479.78|467.67|470.39|486.78|475.64|467.55|474.3|476|497.67|485.91|471.35|476.26|479.46|462.13||491.94|507.8|533.8|527.95|513.39|516.44|510.32|528.49|484.43|476.3|473.22|478.48|462.01|463.51|451.58|447.6|450.02|445.36|435.23|443.29|449.57|464.11|449.51|446.92|447.97|444.32|438.88|436.3|432.26|437.1|430.31|431.74|445.05|444.28|455.27|432.42|426.29|433.01|433.78|442.47|466.2|460.84|457.68|449.36|452.59||442.95|439.81|435.31|424.2|426.92|436.95|431.68|440.55|438.64|428.01|420.46|413.49|411.67|401.34|406.54|387.67|406.82|397.16|397.78|392.9|385.8|389.92|390.44|389.68|386.6|379.83|375.17|376.63||385.26|382.17|383.63|372.2|367.97|365.3|355.39|358.56|365.1|371.42|367.51|366.78
00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|195.86|194.83|194.31|192.81|192.75|192.94|191.89|191.15|191.92|189.76|189.44|188.2|185.81|189.41|193.07||189.4|188.47|187.89|192.5|192.69|187|185.27|184.04|184.39|183.93|186.06|187.88|188.28|189.08|182.77|181.56|182.07|183.06|180.42|178.26|171.01|174.49|174.94|177.5|174.02|175.53|176.62|172.065|170.82|169.29|172.6|167.13|166.16||167.03|166.8|166.94|167.38|167.92|167.28|170.56|166.83|168.38|166.35|165.12|166.75|165.67|164.53|163.68|161.98|161.03|162.35|161.98||161.12|161.91|164.66|169.06|168.51|171.05|168.85|167.9|168.49|168.96||176.2|173.81|174.87|176.61||176.56|175.19|176.34|177.49|179.24|177.34|175.59|175.75|173.15|173.53|172|173.84|174.53|174.57|174.79|172.09|171.58|174.67|173.88|175.25||174.08|175.27|172.06|171.27|173.63|173.16|176.15|177.05|171.63|169.43|171.87|171.07|169.89|166.23|162.71|164.58|166.48|161.46|157.96|158.19|155.08|146.03|145.77|149.2|148.85|146.85|146.62|145.05|148.42|147.39|148.51|149.69|150.58|149.85|147.01|143.73|142.26|140.96|138.67|137.7|139.49|137.54|137.31|134.54|130.8|128.72|132.91|131.03|135.09|137.87|137.71|136.97|136.57|133.44|131.9|137.26|135.89||138.53|139.14|142.48|138.53|139.09|141.34|141.01|139.61|141.06|140.66|138.08|139.15|138.9|139.95|139.66|138.96|139.26|139.58|138.1|138.17|137.99|136.52|134.77|136.74|134.46|132.91|132.89|137.12|146.65|145.72|145.43|146.97|147.68|147.1|147.45|147.6|146.18|148.6|145.48|145.48|147.17|145.73|148.1|147|150.73||150.54|149.11|148.89|146.38|144.72|147.45|144.84|150.52|150.48|149|151.73|150.68|151.78|147.29|147.01|142.99|156.04|157.69|161.15|160.13|149.97|151.68|148.25|145.55|146.49|144.8|144.67|138.92||134.87|133.32|134.78|133.1|136.4|134.85|134.95|134.58|141.73|144.61|146|147.77
00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|620.12|615.31|616.08|596.2|603.72|606.33|606.23|594.93|595.63|601.11|592.56|575.75|552.56|553.84|547.94||545.05|541.53|524.33|516|528.34|517.87|506.17|518.88|530.6|529.46|514.36|540.01|542.54|558.85|536.44|544|511.79|515.87|496.07|536.46|520.45|527.43|563.21|565.11|567.11|556.11|573.26|567.81|579.54|599.25|594.99|599.53|614.21||609.58|599|605.78|615|602.44|620.45|615.16|546.18|557.77|543.05|525.38|536.58|509.64|535.1|539.47|534.08|543.81|564.37|557.41||567.23|554.64|551.14|552.88|557.04|570.53|558.36|540.39|543.65|526.46||534.38|524.32|520.45|520.86||528.03|525|536.59|530.71|529.92|526.72|516.34|516.3|504.31|507.08|508.39|509.01|515.76|517.71|521.72|511|505.48|500.1|481.29|475.5||473.69|475.1|476.58|446.45|441.35|444.61|451.38|457.17|457.26|452.76|461.78|464.32|476.99|477.85|491.91|483.46|465.01|458.44|426.08|436.57|439.51|455.09|454.51|469.56|453.23|335.81|334.6|326.84|336.52|336.67|333.1|330.82|335.75|328.64|327.57|323.62|316.08|319.51|314.89|317.61|327.36|320.17|322.86|317.93|311.88|308.32|322.57|322.3|320.97|328.03|329.86|335.24|323.46|317.66|327.95|323.92|309.22||309|314.52|324.43|305.43|296.98|300.58|305.64|300.7|296.68|295.08|294.29|297.25|301.51|306.07|309.52|306.96|312.22|307.98|304.13|302.905|305.81|301.8|298.51|288.27|287.36|293.82|296.13|300.24|299.11|308.75|298.14|299.05|317.97|315.33|312.97|322.3|309|314.3|299.62|270.24|273.29|274.08|278.39|274.71|282.44||279.93|273.84|274.44|266.48|263.14|257.43|257.65|267.41|260.5|260.91|264.61|262.21|264.79|258.8|251.4|238.28|267.56|279.71|289.75|288.21|260.07|268.35|263.79|250.55|245.62|249.18|251.41|247.9||243.74|235.96|236.02|224.37|229.42|203.67|206.09|200.98|206.45|214.3|210.03|213.5
00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|114.9965|112.626|113.9175|113.9505|114.488|114.1375|114.2625|112.0955|112.7215|112.231|113.5335|112.5215|111.9515|110.463|110.948||106.489|103.126|102.3235|102.2895|101.2365|101.623|101.6265|102.0665|101.5345|101.348|101.067|104.111|104.1945|102.722|102.5|105.027|101.8095|102.018|100.375|104.8535|101.6965|100.5705|103.224|103.483|101.0955|100.7975|104.1905|103.006|102.713|104.4405|105.2905|105.931|105.535||104.7515|104.4375|104.324|103.7695|104.226|104.4415|102.6815|102.944|95.956|94.6535|91.368|92.66|90.947|95.3975|94.714|94.628|94.2075|94.0035|89.2235||86.381|86.546|87.3625|86.8715|87.8145|89.8915|88.717|86.144|87.0025|86.3065||87.632|86.8125|87.888|88.698||86.708|86.4115|86.011|86.728|86.311|87.0255|87.8595|88.054|87.613|88.74|88.3825|88.893|90.5665|90.8515|91.188|91.092|91.2485|89.768|87.72|89.351||88.2065|88.195|86.378|86.819|87.9285|87.032|88.083|88.7015|88.613|87.141|87.3615|86.886|88.071|87.9865|88.125|87.2925|82.283|81.216|80.8055|77.844|75.54|79.944|79.2145|81.649|80.333|79.2995|77.554|76.4975|78.385|77.7735|78.172|78.3535|78.2295|75.5225|74.1715|72.957|72.551|74.1415|72.78|74.395|73.28|73.301|72.933|71.953|71.143|70.4695|72.991|71.507|72.5545|74.352|75.6045|76.756|75.4415|75.788|76.3025|77.3615|76.18||79.0605|81.4755|85.8695|82.754|81.4765|81.9715|81.426|82.2065|80.2925|79.2575|78.7785|78.8125|77.2305|77.789|75.812|75.2315|75.8325|75.362|74.027|74.841|74.9185|75.2475|73.9545|73.665|74.138|74.3975|76.9185|76.1755|75.1825|76.4715|75.4105|75.8375|78.2425|77.796|78.192|75.8425|75.746|75.844|76.043|75.6115|76.9505|75.933|75.18|74.496|74.9825||73.4965|72.1|70.9025|69.8585|68.127|72.055|71.635|73.199|72.533|71.232|71.706|72.627|72.3235|71.037|70.646|70.095|73.235|72.604|72.402|72.001|70.715|71.9625|72.1155|71.7435|71.676|70.912|71.014|71.0685||70.662|70.3375|70.458|68.72|69.259|68.653|67.843|67.4165|68.759|70.1795|69.217|68.464
00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|115.77|113.4|114.66|114.68|115.12|114.89|114.83|112.74|113.36|112.74|114.29|113.27|112.48|111.24|111.28||106.89|103.43|102.78|102.8|101.78|102.22|102.25|102.65|101.93|102.16|101.81|104.55|104.63|103.32|103.1|105.74|102.75|102.64|101.21|105.43|102.45|101.34|103.79|104.08|101.84|101.57|104.76|103.54|103.24|105.06|105.86|106.42|106.09||105.21|104.79|104.77|104.18|104.65|104.9|103.12|103.5|96.38|95.07|91.79|93.16|91.54|95.86|94.97|95.05|94.56|94.34|89.54||86.81|87.01|87.72|87.33|88.34|90.36|89.36|86.76|87.05|86.41||87.59|86.98|87.94|88.8||86.94|86.62|86.17|86.97|86.55|87.39|88.15|88.39|88|89.09|88.77|89.21|90.93|90.97|91.4|91.34|91.4|89.91|88.04|89.66||88.57|88.44|86.74|87.11|88.2|87.34|88.51|89.07|88.85|87.49|87.64|87.02|88.15|88.09|88.17|87.46|82.51|81.3|81.05|78.36|75.83|80.21|79.52|82.05|80.77|79.67|77.8|76.73|78.65|77.96|78.4|78.58|78.46|75.76|74.3|73.01|72.67|74.3|72.92|74.5|73.48|73.47|73.23|72.25|71.41|70.76|73.27|71.56|73|74.78|76.05|77.07|75.96|76.04|76.6|77.85|76.62||79.55|82.09|86.41|83.04|81.71|82.22|81.72|82.62|80.41|79.41|79.02|79.09|77.38|77.93|75.9|75.39|75.92|75.33|74.02|74.81|74.72|75|73.68|73.25|73.72|74.15|76.57|76.1|75.02|76.51|75.59|75.78|78.42|77.92|78.29|75.78|75.9|75.68|76.03|75.57|77.09|75.55|74.8|74.26|74.78||73.23|71.9|70.68|69.75|68|72.07|71.6|73.22|72.59|71.59|71.8|72.56|72.14|70.99|70.66|70.19|73.29|72.81|72.33|71.92|70.61|71.82|71.96|71.59|71.45|70.84|70.89|70.85||70.52|70.14|70.34|68.67|69.2|68.66|67.81|67.47|68.79|70.16|69.42|68.63
00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|167.04|165.45|168.1|166.73|168.6|169.97|168.95|166.65|170|168.97|168.61|164.97|163.97|161.19|161.34||158.05|154.7|152.76|153.79|152.6|152.31|154.35|156.88|155.54|153.75|151.4|156.79|154.59|154.08|154.47|155.68|152.88|153.14|147.6|150.02|148.88|150.25|154.73|157.31|154.65|152.86|157.98|159.72|159.04|162.5|166.41|165.43|163.45||163.89|163.11|164.33|165.25|166.15|167.61|166.55|165.63|169|167.14|160.31|161.88|161.63|166.31|164.7|164.61|165.35|163.17|156.04||155.21|156.37|158.29|156.04|155.71|159.13|158.11|156.92|160.93|159.33||162.85|164.29|166.1|164.2||158.63|159.26|160.33|160.31|160.08|161.8|162.05|158.26|157.85|155.82|155.07|155.21|158.86|157.9|158.13|159.34|160.18|161|158.4|159.77||159.25|155.9|154.92|154.97|155.85|155.27|156.78|156.55|156.44|155.51|156.87|151.75|157.19|165.57|166.1|162.06|152.42|150.22|151.81|160.55|158.14|164.32|160.35|160.22|158.82|159.25|160.85|160.36|163.64|166.93|168.19|172.18|172.15|164.33|159.53|159.78|155|159.96|156.25|161.06|157.44|157.24|158.7|154.76|150.99|149.99|156.45|148.02|147.75|150.44|153.91|157.81|155.15|155.81|158.76|163.43|157.49||164.73|168.4|176.57|174.96|172.55|170.09|170|172.09|167.32|165.37|164.24|164.87|163.02|165.62|159.12|157.4|158.05|158.11|154.03|157.41|158.37|161.25|160.25|156.94|155.59|158.23|152.59|151.68|150.02|152.76|150.45|149.33|155|156.91|159.84|148.1|150|150.44|154.2|155.2|160|159.13|154.06|150.01|152.85||144.51|143.94|137.94|134.02|134.64|137.73|136.72|138.22|135.69|133.75|132.7|132.05|130.76|128.63|127.25|127.9|132.37|130.04|126.2|124.15|123.03|123.92|123.62|123.55|122.12|120.06|120.52|121.09||121.84|122.34|124.9|122.47|121.31|120.49|119.44|118.4|117.85|120.45|118.98|118.38
00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|82.76|79.06|81.61|79.27|81.11|82.15|83.01|78.55|80.19|78.58|82.76|83.35|82.2|81.44|81.43||81.09|78.5|76|77.14|77.41|76.22|76.48|78.38|80.3|79.06|78.12|82.63|82.75|82.5|81.05|81.23|77.52|78.53|73.96|78.52|77.75|80.86|84.13|86.39|84.51|82.42|86.94|84.74|85.37|89.58|88.64|89.94|91.46||93.77|92.66|92.35|90.91|91.47|87.9|87.84|87.89|88.86|87.66|85.64|87.52|88.84|94.71|94.13|92.79|91.53|88.75|89.45||88.21|90.79|91.78|95.355|97.25|94.58|95.16|90.33|92.77|92.3||91.71|92.29|90.62|91.6||91.81|91.55|93.16|93.23|95.92|96.84|96.85|97.12|94.78|91.65|91.66|89.83|92.92|94.07|94.04|92.31|93.74|92.63|92.66|87.19||86.71|85.07|85.31|84.64|85.54|82.54|83.36|83.73|81.43|81.84|81.28|77.99|83.12|85.88|83|81.35|76.58|74.7|75.29|78.02|76.4|78.88|82.23|81.96|79.42|79.2|81.56|82|83.17|83.13|84.21|85.28|84.29|83.1|86.51|86.69|84.48|86.15|81.8|84.86|81.99|81.77|79.48|78.055|75.82|74.73|77.7|77.94|74.93|76.55|76.66|78.93|77.9|76.34|78.98|81.91|78.69||82.01|82.54|90.22|92.18|90.82|85.55|83.8|86.02|86.35|83.08|83.81|82.77|81.09|81.66|82.42|81.3|81.84|82.61|76.88|82.24|84.85|86.71|85.31|85.04|77.67|77.43|78.2|76.09|67.61|68.97|69.4|59.57|61.79|57|57.46|55.04|54.92|55.34|54.72|53.59|55.88|57.26|53.43|52.93|53.4||52.34|52.58|52.61|50.28|50.1|51.93|52.39|53.99|54.76|54.23|54.04|54.55|54.46|54.68|53.5|52.83|57.44|56.39|52.97|53.1|52.63|52.73|53.54|53.63|53.8|51.74|52.74|53.19||55.17|54.65|56.39|55.47|54.59|54.2|54.51|52.18|53.76|55.74|53.19|51.95
00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|87.7|87.95|89.35|90.14|88.65|88.55|87.805|87.07|86.72|86|85.89|86.07|86.69|86.77|86.29||85.54|84.7|84.73|85.84|84.99|84.72|84.99|84.64|83.63|83.67|82.6|82.12|83.5|82.28|81.04|80|81.2|80.6|80.49|78.9|77.25|76.32|76.45|76.71|74.85|76.3|77.1|78.09|76.77|79.08|80.48|78.49|78.19||78.61|78.95|80.01|79.84|80.98|82.19|82.21|81.28|82.11|81.18|80.91|80.56|80.44|81.82|82.59|82.08|80.97|80.75|80.71||80.47|78.83|78.15|77.84|78.775|79.18|79.89|82.08|81.43|81.54||83.27|81.51|81.18|81.28||81.42|80.71|81.4|82.12|83.29|83.86|82.83|84.29|82.21|82.76|82.48|83.6|83.49|83.84|83.39|84.74|85.87|85.21|84.89|84.92||85.37|84.82|83.41|82.49|82.45|84.13|86.73|89.21|89.87|89.635|91.15|90.79|90.26|90.92|90.71|90.15|90.89|91.23|89.93|90.54|90.32|92.53|93.59|91.88|92.2|90.4|90.68|91.28|91.52|89.54|89.34|89.23|90.48|89.82|89.38|88.61|88.43|87.05|85.3|83.06|81.73|80.97|80.65|80.65|80.49|79.18|79.85|79.36|78.78|80.04|80.46|80|80.34|79.15|78.52|79.91|78.98||79.05|79.56|80.31|77.82|78.83|78.35|78.37|78.61|79.77|80.78|79.08|79.41|80.92|81.55|81.23|82.95|83.66|84.15|83.29|85.94|86.6|85.37|84.83|85.54|85.77|86.88|86.07|84.8|84.74|83.26|88.05|88.71|89.28|87.56|86.72|87.51|85.09|84.68|85.35|84.76|84.15|82.02|82.42|82.39|82.12||82.52|82|79.64|79.57|78|79.3|80.71|80.95|80.62|79.71|81.77|82.25|81.6|81.76|81.8|81.76|85.37|85.91|87.91|85.51|84.4|86.99|85.98|86.14|85.25|85.1|81.44|79.92||78.78|77.37|77.75|77.14|79.88|78.43|78.1|77.73|77.91|79.17|79.86|78.6
00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|257.03|255.05|258.78|259.14|255.97|255.71|255.13|249.62|249.95|248.94|248.95|246.88|248.12|249.1|252.02||249.17|248.81|249.75|254.96|252.86|246.25|245.47|245.04|249.69|245.94|244.42|244.27|240.32|235.96|230.36|231.17|229.96|228.99|227.81|227.73|221.91|223.94|225.69|227.04|224.92|227.52|229.99|232.46|231.47|231.69|232.53|235.61|232.84||237.21|235.04|238.46|236.65|237.57|236.32|237.22|237.08|240.49|240.43|241.43|247.75|251.06|258.6|257.1|253.5|252.03|252.36|248.27||245.49|241.66|237.74|236.59|237.57|238.49|234.02|233.25|227.76|226.66||229.92|227.17|226.87|223.65||222.93|222.94|220.99|227.31|228.49|231.24|228.44|230.53|229.46|227.4|228.16|229.85|228.94|226.45|229.21|226.91|226.56|225.08|222.04|224.81||220.31|220.46|222.22|223.17|224.67|227.76|232.44|236.66|237.36|237.14|240.69|241.6|235|231.67|231.97|230.33|220.06|220.21|216.94|217.82|216.38|223.46|224.89|227.16|227.98|228.97|231.1|230.71|235.72|235.01|237.65|239.34|239.51|236.7|240.09|257.67|252.69|256.01|245.41|255.39|254.16|248.3|247.03|243.82|240.32|242.59|247.5|243.19|247.72|248.08|247.76|248.35|246.75|243.21|240.64|245.57|241.18||248.4|247.91|258.12|250.86|253.32|253.12|252.81|250.18|248.22|235.57|237.64|238.73|240.49|241.5|243.01|239.71|240.46|241.72|234.65|238.17|240.69|241.55|241.47|243.59|247.36|244.67|246.14|248.85|255.27|253.65|247.98|252.24|256.98|257.91|260.95|258.46|255.2|253.31|253.09|250.04|249.04|251.66|251.59|253.15|256.25||258.24|255.12|235.86|231.56|232.84|235.11|232.51|235.75|234.19|238.7|230.32|225.97|226.87|219.78|217.9|218.9|227.12|224.9|225.75|225.67|220.88|221|223.72|226.91|229.7|224.13|224.81|222.4||226.43|224.78|227.87|227.43|233.19|240.2|237.98|236.83|237.21|242.74|234.82|233.33
00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|159.02|155.37|158.29|154.47|156.91|159.51|160.71|158.46|159.16|159.73|161.24|162.12|159.45|161.71|163.49||160.38|155.08|152.61|153.85|157.11|149.9|150.44|150.49|154.5|151.91|149.45|154.16|153.08|151|149.54|151.03|147.11|149.43|144.06|148.88|144.52|149.94|154.29|158.59|155.82|153.68|161.76|157.7|159.24|163.8|158.09|159.75|160.49||160.78|158.8|153.23|152.85|153.2|148.76|150.52|147.58|151.87|151.88|147.33|149.21|147.48|154.94|153.72|155.58|159.29|159.83|160.54||157.75|159.46|158.48|159.09|158.3|156.74|155.61|149.3|148.63|146.02||147.73|146.18|143.66|144.68||144.47|143.22|144.28|142.59|144.56|143.78|142.8|144.06|142.33|141.15|141.28|141.78|146.13|143.71|143.97|139.75|140.66|140.73|139.08|137.75||135.95|136.89|137.07|134.88|136.17|133.23|135.87|138.01|136.27|135.48|137.38|134.78|135.82|133.5|130.4|125.94|119.75|118.48|118.53|118.48|116.47|120.29|121.13|124.2|124.75|124.76|123.62|122.61|123.64|123.98|123.04|123.59|126.11|123.33|120.34|118.67|115.54|116.6|114.01|118.99|116.74|116.65|117.06|113.48|112.68|112.5|114.7|113.93|114.91|115.49|115.56|116.06|114.62|113.8|114.27|115.46|112.93||117.44|117.12|121.83|118.76|116.88|119.58|119.04|120.51|119.9|117.23|116.02|117.45|118.15|117.88|117.44|117.18|118.11|119.22|116.56|116.76|116.32|116.74|116.17|117.18|116.57|114.85|116.3|117.53|115.43|115.8|112.21|111.94|113.88|114.58|117.06|116.75|115.98|117.9|118.01|117.25|124.5|124.25|122.86|122.62|123.62||121.24|120.37|122.64|119|117.87|120.1|119.47|123.25|120.5|120.18|122.81|122.53|122.69|118.5|118.41|115.65|122.88|123.39|123.71|124.59|122.38|121.62|116.8|112.78|112.95|110.96|114.68|112.7||111.06|111.01|114.57|106.33|108.34|101.8|105.49|103.8|106.6|108.42|109.83|106.35
00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|371.73|364.81|365.88|364.94|364.47|373.93|374.62|366.62|371.02|366.94|366.7|362.24|355.34|358.42|362.76||351.85|339.56|331.89|342.23|342.96|327.88|330.37|333.53|334.86|324.25|321.49|328.37|330.78|325.71|316.88|322.64|310.09|308|293.55|308.03|306.16|319.86|336.33|346.11|340.99|338.46|385.37|375.56|383.2|395.37|389.81|393.9|401.86||403.6|396.13|386.59|386.39|381.97|379.48|377.41|370.07|375.12|367.94|354.37|362.87|348.85|366.64|367.87|374.57|371.86|378.65|369.51||364.28|369.05|375.58|373.27|373.33|374.66|365.02|349.9|359.83|357.67||363.8|362.32|360.85|363.72||364.17|362.22|362.31|355.95|357.81|346.63|343.62|343.03|343.39|335.185|334.04|334.55|341.28|341.89|343.47|337.54|334.93|340.85|338.06|330.41||322.87|320.12|313.42|318.26|324.12|317.99|319.79|322.67|328.21|323.64|328.96|319.43|328.47|336.8|328.35|329.25|315.91|311.23|304.37|310.85|308.03|322.17|321|330.22|326.78|327.86|331.96|336.25|349.72|351.7|351.4|351.31|347.86|336.82|333.54|330.4|316.47|323.87|321.58|334.8|327.23|319.51|318.8|312.16|304.41|302.55|315.44|309.19|305.08|308.88|317.89|328.21|321.6|314.08|317.42|320.05|308.61||321.21|332.14|350.59|343.89|339.01|336.71|332.34|331.48|326.49|325.25|324.5|328.32|319.53|320.47|317.36|313.19|314.77|308.4|301.92|308.78|312.37|315.25|312.27|308.78|315.23|310.6|309.67|306.05|298.22|300.17|293.51|300.15|306.89|305.75|309.11|301.13|295.3|301.04|301.04|295.56|301.65|304.69|301.9|299.32|301.64||297.97|294.32|291.73|282.13|283.08|287.19|285.25|289.66|289.36|281.59|289.36|285.64|282.59|274.83|270.27|271.94|286|285.27|290.75|289.1|282.16|286.9|288.14|286.7|283|275.1|269.31|268.97||269.87|266.28|272.21|262.41|263.51|253.93|252.15|252.11|259.79|265.85|263.02|260.76
00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|134.32|131.94|133.5|133.11|134.84|134.16|134.5|132.03|134.43|131.24|132.995|130.36|127.9|126.21|125.9||123|122.15|119.9|121.39|121.21|120.59|120.09|122.54|123.39|119.99|120.53|124.76|125.57|123.99|121.03|121.96|119.98|121.085|116.36|121.42|120.13|122.06|125.12|127.79|121.26|120.99|125.35|125.86|126|129.87|129.71|130.84|133.19||135.37|135.13|135.39|136.01|136.91|136.76|137.39|133.94|134.99|134.14|131.96|137.09|142.06|143.16|142.92|139.07|136.87|132.03|127.83||127.14|128.91|130.89|128.8|128.98|132.05|130.92|126.6|131.01|129.41||132.69|133.72|134.87|136.69||131.97|130.96|131.88|128.23|126.655|128.7|127.81|127.88|121.78|122.41|123.24|121.78|124.38|123.75|122.25|122.94|123.08|122.72|119.05|116.59||116.03|115.17|113.85|117.34|118.64|118.03|119.39|120.3|119.26|119.21|119.49|115.97|116.32|118.69|119.03|114.95|110.44|108.77|108.86|115.32|111.2|116.6|115.05|115.04|115.75|116.87|117.51|115.98|119.02|120.71|121.19|121.1|124.4|116.97|114.97|115.08|113.16|116.5|113.02|116.79|115.81|114.09|114.96|112.28|108.22|107.12|111.81|110.08|106.84|110.34|112.13|115.54|115.355|112|113.49|117.32|112.82||120.96|120.88|131.4|134.18|129.04|124.8075|125.01|126.5225|124.825|125.8575|124.37|118.275|115.7075|115.5625|114.6075|114.9075|115.01|113.01|109.375|112.7275|111.1125|113.9025|110.0625|109.665|108.9375|106.26|96.19|95.04|93.2525|94.81|92.615|92.845|97.2725|97|98.3575|96.3275|96.5225|97.725|97.0575|95.4775|95.92|95.6825|95.3425|93.1725|93.4625||91.0275|91.0275|91.2|90.445|88.4075|91.21|90.015|91.6325|89.7175|87.43|87.9325|87.8975|88.02|85.7475|84.7|83.975|88.21|85.9975|83.365|82.875|80.58|81.28|80.835|80.4625|79.485|79.5625|79.5275|79.1825||79.7225|79.2125|79.8075|78.285|78.74|76.9275|77.385|76.9125|77.8525|78.7525|77.5325|75.935
00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|134.86|131.75|135.05|128.59|130.89|133.73|134.41|134.14|135.1|135|138.91|139.35|139.14|139.54|143.05||141.52|133.6|126.76|125.71|128.64|119.72|121.1|116.38|119.33|114.86|114.28|119.9|118.5|114.88|114.29|117.19|112.68|114.22|105.68|113.45|108.24|115.44|117.5|122.25|118.19|113.93|122.81|116.14|115.23|119.46|113.43|115.71|118.35||116.7|113|105.88|105.38|106.19|100.71|103.24|99.87|103.59|101.21|96.68|101.15|98.58|105.53|108.12|106.33|107.97|107.84|109.22||103.14|105.8|98.05|100.01|97.96|95.56|94.56|90.83|89.6|86.87||86.3|86.98|84.27|84.87||85.33|84.03|85.64|86.41|86.09|87.5|88.55|88.47|88.5|88.3|87.89|87.82|89.75|89.14|88.84|86.1|85.29|84.27|82.48|82.66||81.14|82.95|80.5|76.725|77.25|75.71|74.37|74.48|72.81|69.8|71.16|69.39|71.3|70.53|69.95|64.86|61.83|60.33|59.23|59.5|57.32|58.83|59.51|60.95|61.7|62.11|62.26|62.05|63|63.51|63.98|64.69|64.68|63.29|62.6|61.12|60.4|60.6|58.21|60.65|59.45|59.65|59.36|58.23|57.79|57.25|57.89|57.32|56.15|56.34|56.47|57.2|56.46|55|55.12|55.2|55.63||60.96|61.46|65.08|61.89|61.6|63.07|62.03|63.76|64.05|63.74|62.27|63.79|65.87|66.43|66.94|67.62|65.07|66.5|64.46|65.24|63.57|63.61|64.87|64.85|65.01|64.33|64.42|63.25|62.3|63.01|60.62|63.63|64.22|63.81|63.73|62.3|62.34|62.1|62.54|61.51|62.59|63.49|62.77|62.18|63.46||61|59.68|60.45|59.06|58.38|59.98|59.97|60.84|61.27|60.95|60.38|60|58.54|57.05|56.55|55.41|59.86|59.79|59.9|60.19|58.13|57.81|55.79|55.69|56.18|54.67|56.4|55.14||54.39|55.02|56.88|55.47|54.36|52.04|54.43|51.49|52.33|54.01|53.81|51.25
00014|39320|/equities/asml-holdings|NASDAQ100|670.91|647.09|655.49|616.94|630.11|645.69|642.09|630.99|629.12|630.43|634.32|639.88|626.56|628|640.49||637.1|617.36|601.29|608|625.67|584|578.58|558.87|575.99|547.42|539.19|559.57|549.38|547.19|537.63|544.4|523.33|539.52|502.19|527.04|510.5|543.6|563.14|583.55|567.09|559.77|595.01|576.07|578.5|594.4|582.48|587.58|603.14||597.99|591.51|566.89|565.5|564|552.81|555.44|542.91|553.5|554.39|534.16|547.22|524.63|549|567.61|569.45|570.74|549.38|549.5||527.5|544.65|514.06|513.93|507.95|508.74|501.43|490.22|505.36|500||487.72|489.91|484.01|480.24||483.09|474.62|476.18|472.26|477.24|477.3|471.53|469.3|452.99|452.63|457.8|452.89|468.57|469.73|464.39|452.9|451|449.24|437.73|437.77||423.48|424.27|427.15|423.59|423.36|423.81|426.48|426.51|419.59|412.72|418.05|399.3|406.33|406.24|398.19|383|372.06|365.21|361.21|370.86|362.86|366.37|367.49|378.56|375.5|383|384.96|385.31|386.9|386.57|398.03|405.15|399.04|388.99|380.89|375.8|370.11|382.11|370|382.01|369.27|374|371.06|360.48|360.16|357.56|364.64|362.62|366.34|366.74|362.38|370.25|367.94|359.23|357|359.37|347.35||367.42|376.16|398.49|386.9|374.18|379.47|376.22|385.92|380.83|377.99|372.12|372.17|374.94|377.22|378.51|371.1|374.76|374.81|361.31|365.41|366.07|369.23|368.51|370.33|366.61|353.72|362.73|364.62|376.36|381.78|367.68|384.23|392.6|383.82|391.48|383.59|385.22|375.43|396.83|388.62|395.85|394.53|391.93|382.02|385.46||373.22|367.59|368.03|364.81|361.76|366.55|361.58|366.64|364.29|360.67|358.88|362.41|352.05|350.01|343.07|332.89|347.92|349.33|349.25|357.22|353.11|346.3|334.73|326.73|329.51|319.97|318.53|319.86||319.36|318.99|325.64|306.25|304.89|292.54|302.55|294.23|296.63|304.39|304.4|299.59
00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|230.82|228.45|226.58|226.34|228.21|234.76|239.13|231.48|242.19|230.66|225.4|224.11|217.63|223.13|221.23||223.06|210.76|204.43|204.59|212.94|206.84|210.44|222.92|221.74|219.09|219.28|234|235.89|236.62|229.26|235.8|225.69|233.05|223.42|228.21|225.44|227.68|244.4|251.5|237.7|232.4|239.93|241.46|241.01|258.41|256.73|250.53|248.95||252.97|252.8|252.46|248.05|244.38|243.8|241|243.99|248.79|234.87|231.13|227.02|217.3|223.88|231.08|235.45|234.18|231.61|226.74||222.93|222.97|229.87|234.19|230.67|235.48|233.38|224.48|234.42|231.56||233.87|234.04|233.15|231.8||241.79|240.88|247.01|248.19|247.78|248.05|243.85|237.7|234.74|232.01|227.19|223.54|229.84|227.76|225.01|226.19|227.99|224.06|225.05|224||216.35|213.5|211.05|208.43|199.45|193.7|196.52|189.46|192.82|193|191.76|185.66|187.52|198.18|199.99|188.82|182.06|184.29|191.62|210.72|208.86|213.01|207.2|208.49|203.08|206.99|210.97|212.94|207.45|190.925|191.81|192.99|194.27|198.85|188.78|193.04|189.88|186.85|184.79|186.01|181.79|182.35|181|181.29|175.78|176.88|180.26|177.4|171.14|168.25|171.17|171.02|168.84|167.63|169.72|171.37|168.92||175.54|181.78|192.07|196.41|191.76|192.43|188.31|182.95|172.59|168.93|166.64|167.85|163.15|166.98|164.35|162.69|164.36|161.06|160.75|165.95|170.93|177.97|180.5|177.47|177.95|176.65|187.66|187.11|183.36|184.51|184.34|188.64|191.3|192.49|190.32|172.86|171.24|175.32|174.15|179.55|192|195.63|195.88|190.44|190.47||190.08|185.61|180.27|175.13|181.01|180.36|176.82|182.33|184.56|172.64|177.63|176.71|172.51|170.73|171.62|173.5|180.03|173.54|175.2|174.26|172.1|183.46|183.67|188.32|185.3|178.32|175.31|173.06||182.6|180.25|183.84|181.28|182.16|186.5|179.79|175.76|176|176.6|176.19|179.78
00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|295.27|288|288.87|286.36|290.2|300.16|298.86|294.35|295.35|294.5|297.57|293.43|286.12|285.5|288.32||283.9|277.15|268.43|270.78|269.01|262.19|263.18|269|265.96|261.5|263.44|272.84|275.01|273.02|268.11|274.36|263.64|263.97|253.1|267.39|265.44|269.3|277.92|284.27|276|284.03|298.91|290.25|297.7|305.4|300.72|302.52|308.22||305.14|300.21|301.71|304.5|302.81|305.86|300.49|292.85|294.61|286.32|277.43|284.22|273.47|291.75|293.64|299.17|306.46|308.58|310.97||308.51|311.11|314.33|320.13|317.81|319.85|315.2|302.87|301.7|296.84||305.34|299.41|298.11|299.65||301.39|300.18|303.86|300.88|305|297.35|292.17|287.53|288.33|279.68|281.16|279.42|284.38|280.8|278|277.29|277.06|279.11|280.23|272.81||271.24|258.97|257.25|254.89|256.88|252.22|252.71|248.79|251|245.71|246.79|247.22|262.61|259.41|255.92|245.89|248.31|240.74|235.54|242.84|237.62|250.6|249.13|254.42|252.76|254.01|257.34|259.94|259.97|252.03|246.7|244.09|242.12|237.5|234.31|233.01|228.01|228.93|225.56|233.96|231.01|232.92|232.15|227.8|220.96|221.87|229.56|227.64|225.13|226.97|230.76|235.87|229.83|227.48|228.2|232.78|224.36||233.88|242.09|261.35|253.51|245.7|247.39|243.11|248.21|252.24|251.8|248.27|249.15|241.42|242.69|239|234.35|238.19|231.57|228.79|231.88|236.24|243.57|243.2|239.9|239.48|236.43|236.1|238.61|234.58|239.69|232.88|237.34|240.74|239.69|246.04|237.7|234.03|235.58|234.6|231.86|244.24|248.2|243.9|238.94|244.36||240.15|241.22|239.19|232.17|232.74|234.47|233.44|241.62|240.88|237.82|238.07|237.04|240.93|229|222.96|219.1|236.59|234.15|233.51|233.71|225.2|226.39|219.09|219.29|210.38|202.63|199.81|199.53||195.78|194.75|196.64|194.71|190.1|180.72|177.87|176.86|180.97|184.4|184.29|184
00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|220.94|214.56|214.64|207.99|209.9|213.56|210.23|216.26|216.56|214.14|219.67|226.77|222|226.55|222.29||219.7|217.55|218.23|204.7|208.61|204.57|239.19|261.55|266.13|257.47|264.85|277.13|266.78|265.53|264.25|272.38|255.14|264.28|232.68|261.72|260.59|277.8|301.93|295.58|283.46|294.2|304.01|322.61|335.79|339.91|298.01|308.68|326.2||313|309.59|304.05|295.04|276.6|270.13|258.43|251.28|250.52|241.89|235.02|244.87|237.18|248.3|254.87|252.75|251.91|260.9|250.42||238.87|249|236.94|239.45|219.55|240.25|207.89|203.97|214|216.8||216.24|219.63|195.07|193.08||191.02|193.36|191.26|193.08|192.69|190.11|190.4|185.5|162.96|161.24|158.32|151.59|144.99|144.3|144.07|144.24|143.7|140.26|138.99|139.42||136|134.36|133.04|136.11|136.48|142.07|143.92|147.84|145.08|142.47|143.06|143.25|144.19|144|143.94|140.31|134.11|134.05|133.05|131.96|130.7|134.89|132.95|133.93|132.86|134.84|130.08|129.25|130.37|130.04|136.07|127.05|127.72|126.49|126.75|126.35|124.83|124.7|124.62|126.45|126.59|122.58|126.04|123.79|123.76|122.92|124.03|124.55|124.66|124.67|126.03|124.49|121.88|120.62|119.16|119.4|119.31||122.87|121.42|124.26|126.93|124.57|129|127.25|127.47|125.7|122.88|122.45|123.48|122.71|124.2|123.92|116.74|124.57|126.11|124.6|125.06|125|125.58|125.85|126.67|120.55|119.4|118|119.82|115.69|115.86|119.02|121.1|122.75|125.22|124.35|122.77|123.43|125.05|125.49|127.84|132.33|132.53|130.64|127.83|132.93||123.3|120.63|119.89|121.29|121.8|123.73|121.37|123.33|123.08|123.08|123.46|122.03|122.78|116.82|116.27|111.83|116.81|115.83|117.03|114.4|109.06|112.45|107.23|107.1|106.55|106.32|108.22|108.36||103.32|110.03|108.52|109.75|107.59|99.86|96.02|95.49|97.47|99.55|99.77|98.18
00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|262.63|259|269.85|273.2|269.05|270.31|270.44|265.79|266.19|262.8|268.17|265.73|268.02|271.76|277.88||278.71|279.75|276.01|276.08|276.63|273.97|265.69|267.21|272.34|267.07|262.27|264.15|259.92|260.13|266.13|267.44|262.61|266.49|270.01|270.71|263.57|266.6|269.85|273.24|272.88|277.26|282.74|279.08|284.63|278.35|275.9|276.67|279.32||278.03|278.81|275|269.31|268.93|265.09|267.39|263.25|277.72|278.46|282.61|267.87|265.15|271.67|275.54|269.44|270.12|270.28|273.84||275.84|280.29|266.67|267.39|267.52|252.54|250.44|247.75|246.39|242.95||244.86|243.58|243.46|244.15||248.89|251.2|247.87|248.32|249.62|250.24|248.19|248.73|245.25|241.43|242.98|244.75|246.43|243.68|245.87|244.09|246.92|243.16|240.17|243.78||241.75|242.51|243.38|244.15|244.01|240.98|248.81|250.96|248.59|241.55|244.03|236.34|236.26||328.9|355.63|247.01|248.99|252.07|245.48|244.26|255.3|256.76|265|266.8|268.91|267.12|268.77|280.01|280.63|289.02|291.46|291.48|286.54|286.92|285.75|281.15|284.18|277.64|285.57|283.68|282.35|282.035|273.28|270.04|272.2|272.76|268.3|274.48|275.37|276.39|278.45|278.29|269.91|266.51|272.51|268.9||276|276.15|285.6|279.75|287.64|281.46|279.26|279.17|279.03|276.56|277.07|277.52|279.98|288.88|289.16|289.45|288.54|293.22|289.94|300.26|305.71|277.66|276.17|276.08|278.16|274.69|274.86|277.36|280.35|286.19|272.33|278.51|280.81|280.19|283.4|281.88|279.54|282.96|281.27|276.52|278.88|278.7|280.19|268.35|269.8||265.12|264.77|267.55|260.35|258.66|262.63|263.04|268.19|264.29|271|260.3|281.46|282.12|278.49|279.27|283.22|295.25|293.74|301.26|306.72|299.65|302.6|302.86|301.45|307.09|300.5|301.46|295.87||304.53|304.46|309.53|310.08|315.9|316.6|315.82|314.96|319.77|328.01|314.02|314.01
00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|2395.4299|2347.05|2357.73|2345|2456.2|2476.8999|2433.21|2454.22|2404.29|2409.05|2450.0601|2427.99|2410.6399|2422|2409.1799||2382.46|2329.8401|2334.8899|2351.3601|2323.53|2268.9099|2202.73|2215|2231.8899|2287.74|2346.95|2461.78|2396.5601|2439.5|2401.04|2362.0601|2369.3201|2366.79|2368.74|2307.1001|2219.3501|2275|2282.21|2320.5|2328.51|2273.2|2443.5|2359.3701|2350.02|2293.05|2259.79|2233.77|2184.1599||2150.5801|2159.26|2141.76|2085.28|2099.5601|2096.4199|2082.9399|2027.3|2065.53|1990.46|1944.33|2034.1|1886.09|1983.16|2018.4301|2066.24|2109.9399|2160.05|2163.04||2119.23|2182.5901|2182.4199|2196.3401|2221.27|2281.54|2239.8501|2249.8101|2188.0701|2164.0801||2227.27|2205.26|2185.3999|2137.9199||2088.3501|2100.8501|2052.8201|2068.2|2099.6499|2113.4299|2098.71|2098.05|2066.01|2089.21|2104.8701|2107.1101|2086.6499|2128.78|2125.03|2096.6299|2078.4199|2052.6699|2028.45|2052.6699||2063.8|2103.45|2019.84|1992.77|2010.97|2044.6|2081.25|2109.6101|2052.8701|1962.92|2000.02|2007.4399|2118.24|1783.75|1768.3101|1713.3199|1669.58|1604.13|1622.5|1630.26|1605.05|1697.71|1749.29|1823.55|1792.02|1702.03|1671.71|1653.02|1667.87|1702.11|1732.6|1780.97|1845|1817.89|1788.8101|1758.85|1709.71|1706.79|1710.71|1742.98|1710.6801|1672.98|1700.4|1657.77|1650.5699|1638.47|1674|1652.39|1732.28|1787.21|1806.66|1787|1784.59|1783.74|1816.59|1871.0699|1891.6||1917.74|1945.45|1948.73|1928.86|1910.45|1945.25|1893.5|1866.97|1853.8|1834.4399|1779.37|1768.7|1767.5|1778.91|1752.9|1778.87|1793|1808.1|1805.1|1768.6|1754.48|1751.8|1724.8|1675.1|1650.24|1662.13|1687.7|1707.54|1681.75|1702.8|1701.3|1695.46|1720.5|1711.7|1713.65|1732.1899|1746.8|1799.34|1696.2|1686.8|1707.4|1670.28|1661.3|1657.45|1703.8||1669.98|1658.79|1592.3|1593.2|1541.25|1615.4|1610.3|1677.1|1633.5|1626.91|1628.3|1638.2|1673.7|1650.7|1623.92|1588.37|1733.3101|1777.97|1840.9|1812.64|1742.64|1725.97|1655|1670.7|1639.42|1649|1698.7|1746.9||1631.3|1595.6801|1599.2|1547.6|1557.4|1384.3|1382.5|1366.0699|1385.92|1411|1430.83|1443.91
00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|46.61|45.51|45.98|45.73|46.2|47.88|48|47.73|48.5|48.37|48.51|48.55|48.25|48.39|48.85||47.59|46.37|45.62|47.26|48.2|46.17|45.73|46.41|47.53|47.45|46.41|48.36|47.82|47.08|45.12|45.37|43.76|44.36|42.12|45.01|44.36|46.31|48.05|48.96|46.99|45.72|48.09|47.19|47.64|49|48.33|48.25|48.91||48.63|47.84|47.01|47.46|47.27|46.6|47.06|46.52|47.69|46.67|45.05|45.17|44.47|46.39|46.48|46.5|46.68|46.19|45.93||44.59|45.21|45.12|44.94|44.58|44.56|44.34|42.55|42.81|42.52||43.78|43.48|42.9|43.19||43.15|42.55|43.31|42.89|43.46|42.61|42.49|41.81|41.18|40.58|41|41.62|42.34|42.09|41.17|39.98|40.37|40.46|40.16|39.49||39.08|39.22|38.7|38.33|38.43|38.06|38.06|38.08|37.35|37.02|37.59|36.31|37.55|38.06|38.09|36.46|35.38|35.12|34.96|35.5|34.72|35.96|36.3|37.27|37.34|37.2|37.7|37.58|37.87|37.99|38.03|38.15|38.24|37.67|37.33|36.67|36.4|36.61|35.68|36.86|36.43|36.43|36.73|35.68|35.25|35.16|36.16|35.18|35.97|36.59|36.7|36.69|36.22|35.97|35.71|36|35.05||36.3|35.21|37.5|35.95|34.72|34.48|33.91|33.97|33.61|33.4|33|32.88|32.92|32.86|33.03|32.78|32.94|33.36|32.4|32.74|32.59|32.92|32.95|32.84|32.12|31.68|31.21|30.89|30.73|31.27|30.58|30.97|31.38|31.43|31.71|31.27|31.13|31.38|31.51|31.13|31.94|32.15|31.96|31.31|31.88||31.55|31.27|31.56|30.98|30.74|30.89|30.7|31.13|31.35|30.28|31.87|31.34|31.07|30.41|30.02|29.38|31.5|31.53|31.75|31.71|30.89|30.95|29.81|29|29.13|28.31|28.76|28.2||27.66|27.48|27.87|27.2|27.35|26.04|26.66|26.32|26.84|27.54|27.5|26.77
00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|142.08|140.06|141.5|140.94|141.94|147.26|147.59|144.61|146.15|144.79|145.35|145.46|142.56|143.46|145.87||141.49|136.99|130.87|132.75|132.58|125.67|126.97|128.25|127.97|125.48|124.03|128.49|129.39|129.39|125.74|130.13|126.88|127.3|119.68|126.69|128.81|133.74|142.15|147.44|141.09|138.02|139.42|132.6|133.16|139.66|139.53|141.78|145.99||145.68|143.97|137.86|139.49|137.58|135.8|137.1|134.82|135.72|134.4|130.39|132.95|128.43|133.83|135.9|137.42|138.62|140.1|137.62||134.64|135.4|134.12|133.72|134.69|136.19|137.05|130.64|136.14|135.76||136.43|135.25|133.98|134.76||134|133.06|134.37|131.73|132.02|127.3|125.4|122.82|121.31|118.52|117.45|115.49|118.41|119.02|118.34|116.68|116.43|115.65|116.3|116.58||113.04|110.74|111.25|112.79|112.6|111.03|113.48|114.86|115.82|114.56|116.68|112.39|118.57|125.5|124.07|120.99|113.59|110.51|109.37|110.21|107.64|109.84|109.88|112.05|109.32|111.23|112.61|113.56|115.69|115.96|116.97|116.77|115.56|111.93|109.32|108.44|105.52|107.46|105.32|108.63|106.63|105.78|105.25|103.72|102.12|99.72|102.83|102.1|99.76|101.15|102.55|105.23|103.23|101.51|102.22|104.34|100.44||105.88|108.06|117.09|113.98|110.91|110.86|109.36|112.67|111.26|111.28|110.57|111.26|108.53|109.15|109.52|108|108.66|107.28|105.18|107.19|108.53|110.52|109.65|109.14|111.77|109.25|107.65|105.97|104.05|105.27|102.59|102.94|103.67|103.58|103.7|100.23|98.68|99.11|99.03|98.21|100.97|101.53|99.6|98.77|98.74||97.82|97.07|95.96|94.03|93.84|92.66|91.99|94.55|94.46|91.9|93.73|93.07|92.02|90.85|89.46|88.41|93.19|92.56|92.13|91.4|91.27|92.96|92.38|91.68|91.29|88.06|85.2|85.01||86.05|86.11|88.09|85.44|83.37|82.07|81.85|81|81.05|83|82.46|81.37
00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|182.61|180.87|181.83|180.74|182.2|184.01|180.82|178.13|175.89|174.25|175.44|174.59|170.32|171.52|171.53||169.44|165.75|164.82|165.06|167.9|159.62|156.41|156.06|159.3|158.03|157.1|160.4|160.97|161.27|160.06|159.99|156.44|154.47|155.14|154.48|151.44|155.66|157.1|160.57|156.89|156.89|162.1|157.18|159.32|160.75|156.65|157.86|155.93||155.4|156.91|157.34|151.56|150.39|150.97|149.98|140.99|141.44|138.16|131.66|134.5|133.02|134.24|135.23|135.32|137.67|136.15|132.97||133.66|134.8|134.95|134.42|133.65|134.59|131.97|128.9|127.84|127.16||131.79|130|129.47|131.06||129.23|129.85|130.75|130.99|134.37|135.24|132.26|132.83|131.73|130.7|131.71|131.95|132.94|132.94|133.5|131.25|131.21|132.02|130.49|132.23||131.94|136.82|131.22|131.95|132.78|135.73|136.78|139.08|137.59|135.56|138.7|137.53|143.95|138.05|138.18|133.85|130.72|126.45|122.6|120.95|118.73|123.28|125.67|130|129.44|128.84|129.32|128.86|130.62|129.8|129.52|129.93|130.01|125.99|126.2|125.93|123.07|125.88|123.49|123.5|119.53|118.11|116.5|112.74|110.43|109.21|110.17|108.81|112.82|114.23|113.91|114.18|113.15|111.32|110.08|110.55|111.72||114.25|112.17|117.53|112.59|113.65|115.34|114.84|111.17|112.15|112.29|111.15|112.32|111.99|110.98|113.62|113.52|114.58|116.61|117.21|113|114.77|114.79|116.75|119.52|117.46|116.25|115.69|115.64|113.85|116.3|114.56|118.79|119.08|117|118.18|118.51|116.7|117.7|114.4|112.58|113.84|112.51|113.38|114.06|117.55||117.11|115.53|116.18|114|108.49|112.44|111.49|115.95|116.19|116.95|117.24|117.18|119.37|113.9|114.1|110.54|121.71|124.41|128.29|125.34|116.75|115.09|113.27|111.91|110.91|109.65|110.34|108.01||105.74|107.21|109.23|105.99|106.51|97.81|99.7|98.01|101.98|104.97|108.54|106.67
00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE|75.56|75.94|75.89|75.32|74.68|75.31|74.52|73.83|74.02|73.57|72.79|72.2|72.26|72.19|73.25||72.92|71.88|71.64|72.49|72.43|72.28|71.83|71.73|71.97|71.95|71.74|72.3|72.2|72.38|71.26|71.08|70.83|70.53|70.17|70.39|68.22|68.55|69.61|70.15|69.14|69.94|70.29|70.07|70.91|71.56|72.54|72.49|72.75||74.95|75.9|79|79.02|78.5|79.82|80.09|79.74|80.48|80.09|80.11|80.66|83.3|81.33|80.5|79.9|79.62|79.74|79.51||80.21|80.33|80.65|78.93|78.88|79.86|79.63|78.83|78.21|77.74||78.48|77.98|78.5|78.05||78.41|77.69|77.38|76.59|77.6|78.16|77.4|75.36|74.25|74.51|73.97|74.41|74.15|72.84|74.29|73.89|75.47|75.37|74.84|74.1||74.12|74.37|73.61|73.25|72.87|72.92|74.77|75.26|75.46|73.86|74.61|74.72|73.87|72.96|72.4|72.1|72.45|71.87|70.09|70.48|70.64|72.74|72.87|73.72|72.59|72.56|72.7|72.36|74.63|73.76|74.23|73.25|73.79|72.39|71.84|71.48|71.98|71.76|71.18|72.31|72.29|71.19|71.6|69.31|67.48|67.73|68.63|68.7|69.85|71.78|72.42|71.7|71.94|70.95|70.38|71.57|70.04||72.01|73.77|75.23|72.47|73.37|72.8|73.24|71.39|71.81|72.36|71.82|71.63|72.44|73.41|72.86|72.91|73.08|72.77|72.41|71.98|70.04|69.95|69.31|68.91|68.82|69.45|71.26|73.41|71.14|72.45|71.79|72.13|72.06|71.41|71.42|71.26|71.7|71.81|69.73|69.45|69.93|69.63|69.97|70.07|70.93||69.91|69.49|68.55|67.94|66.54|68.36|68.65|71.05|71.2|73.18|69.72|69.61|69.44|67.89|66.96|67.4|71.87|71.88|73.85|73.01|71.37|73.51|73.16|72.59|72.9|70.87|68.31|67.39||67.28|67.12|67.79|67.78|68.38|65.11|65.59|64.95|66.22|68.44|68.75|66.99
00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|657.54|657.68|652.9|652.46|644.42|644.37|636|617.1|621.29|619.3|614.24|615.16|611.63|613.39|605.5||608.58|617.02|632.69|636.68|631.75|637.79|651.56|645.45|637.62|629.74|629.39|641.86|639.65|625|624.15|624.23|629.07|614.77|612.38|624.03|607.64|601.02|616.07|619.68|613.42|601.55|608.51|602.77|596.5|607.29|616.42|624.12|618.47||613.45|618.68|611.63|619.51|615.53|617.65|619.79|609.26|616.7|599.02|607.56|654.65|615.78|649.54|652.17|646.69|650.43|642.82|633.27||628.91|623.09|618.01|621.49|641.13|634.38|629.77|624.51|636.59|647.03||661.55|653.49|664.98|651.9||656.49|647.44|641.1|654.69|652|653.98|642.43|646.28|649.67|651.76|658.04|644.08|663.37|680.76|670.74|670.43|667.17|662.25|651.99|642.8||651.4|650.44|645.04|655.41|650.54|642.44|641.51|641.41|647.19|637.96|636.92|626.88|613.2|644.49|647.36|634.47|591.99|588.43|603.82|576|572.58|583.65|582.13|593.28|599.91|605.33|608.26|617.66|633.92|636.89|638.62|649.95|651.72|635.64|629.08|623.73|620.89|633.98|620.23|635.11|624.34|626.5|628.23|614.23|611.45|616.35|633.05|614.34|625.25|620.31|630.07|622.55|609.7|601.52|604.06|613.28|596.5||604.02|608.1|622.45|617.24|615.61|615.64|614.29|614.56|609.75|612.53|613.96|612.54|611.66|610.69|604.97|604.99|604.22|598.74|590.48|602.34|601.87|602.14|598.26|600.01|589.7|580|563.44|566.42|561.41|559.91|561.72|560.42|565.12|564.68|565.51|564.66|558.03|552.01|542.95|533.78|537.92|530.19|528.31|528.02|526.29||517.69|521.91|510.04|509.22|502.27|510.02|507.99|521.04|527.67|536.67|535.11|534.23|532.45|526.02|522.57|517.17|533.81|531.57|540.36|530.72|540.03|547.3|545.22|541.3|544|534.67|525.11|509.85||512.9|516.96|512.8|520.44|517.79|503.39|497.44|498.3|501.93|510.74|515.28|514.25
00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|119.8|119.94|119.78|119.04|119.18|118.83|118.47|116.65|116.72|116.41|115.37|115.56|114.93|115.15|115.6||113.6|111.97|114.43|115.95|115.25|113.26|114.28|115.84|117.2|116.68|116.09|117.06|117.97|117.42|115.15|115.23|114.43|114.2|112.4|114.25|110.64|110.31|111.24|113.03|110.24|111.24|113.05|114.03|115.94|115.88|116.44|116.92|117.8||120.72|120.16|118.65|118.09|117.65|118.26|120.57|120.03|134.1|132.74|127.74|132.22|133.23|130.8|130.04|129.4|127.12|127.62|127.63||127.61|128.63|129.68|132.79|133.91|131.96|127.06|126.42|128.74|129.88||132.91|134.12|135.04|137.59||134.75|134.88|133.42|126.97|122.25|119.63|120.76|123.13|122.52|120.32|119.75|120.86|123.16|119.57|120.22|119.76|118.12|118.97|117.68|119.72||119.43|118.85|119.86|118.9|119.18|117.49|119.14|119.29|118.67|116.25|118|116.58|119.52|121.26|121.23|119.4|118.3|115.51|113.56|115.85|115.53|119.46|120|120.47|121|124.46|123.75|126.49|126.62|127.67|128.03|127.13|126.78|125.18|123.33|122.62|121.04|121.26|118.31|118.85|120.34|120.73|121.6|120.19|118.18|118.55|120.05|116.88|118|119.98|120.83|122.78|121|118.27|118.1|119.79|117.44||119.98|124.01|130.58|126.64|126.26|126.89|127.63|128.95|127.84|129.68|128.37|127.84|128.08|127.61|123.66|123.95|124.89|124.96|123.99|124.64|123.73|123.72|125.22|123.37|122.41|125.35|123.54|122.76|121.17|123.98|123.48|124.2|123.02|124.36|124.79|120.85|119.23|120.38|118.38|116.63|119.45|118.73|115.94|115.88|111.53||108.59|107.92|107.43|106.35|105.9|106.39|105.02|107|106.51|107.62|108.46|108.05|108.13|106.13|106.08|105.46|110.26|110.76|111.61|111.67|108.85|107.3|108.09|108.39|109.67|107.86|107.23|107.65||106.91|106.48|107.79|105.5|106.44|104.75|104.85|102.4|105.06|107.99|106.99|107.21
00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|88.43|87.14|86.91|85.42|85.94|87.63|87.97|87.52|88.87|88.79|88.12|86.43|87.58|87.22|88.51||87.08|85.33|84.33|85.3|86.65|84.27|83.99|83.25|84.08|83.26|84.31|85.81|86.99|87.9|89.57|90.01|88.26|86.46|85.15|84.84|81.68|84.08|85.6|86.22|81.08|82.01|84.58|84.18|85.12|85.87|85.11|84.78|86.28||85.61|85.27|87.25|87.33|87.29|86.25|84.56|82.9|82.81|81.37|79.53|81.11|79.55|80.79|82.03|81.12|82.86|83.05|80.51||81.52|81.78|83.95|84.87|84.88|87.54|88.77|87.75|87.22|85.9||88.36|87.56|86.84|88.55||84.6|84.86|87|86.53|88.59|88|88.53|88.23|86.81|87.28|86.84|88.51|89.94|88.28|90.87|89.92|90.23|89.77|88.83|90.27||90.12|90.49|89.57|90.46|91.97|90.12|90.35|92.17|89|87.42|90.01|89.67|90.86|85.23|84.77|84.34|82.5|80.09|78.64|79.98|78.89|81|82.23|84.52|84.62|84.67|85.92|85.33|87.1|87.09|87.8|88.17|87.25|84.88|84.5|83.92|82.68|84.1|83.76|85.48|83.21|82.57|84|81.79|79.66|79.18|81|79.15|79.57|81.25|81.55|82.04|81.95|80.24|79.37|81.48|79.69||82.78|82.67|85.59|83.83|83.31|83.47|82.19|81.49|81.18|81.34|80.1|80.01|79.62|79.69|80.25|79.11|79.75|79.97|79.58|79.1|77.5|75.76|74.99|75.41|74.69|75.47|75.45|76.45|73.39|74.57|75.65|75.75|72.34|71.02|69.45|70.02|69.36|69.6|67.58|66.59|66.72|66.53|67.83|67.5|68.41||67.66|66.99|66.59|65.9|64.12|65.64|65.41|68.14|67.52|67.54|68.95|68.32|68.41|66.63|66.55|66|69.55|70.73|72.88|71.62|67.3|67.7|63.75|62.73|61.99|62.93|62.9|63.18||60.16|60.64|60.13|59.74|59.11|56.85|57.18|49.87|51.44|53.59|54.55|53.35
00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|51.91|51.5|51.93|51.79|52.85|52.8|51.64|51.37|51.66|51.57|52.09|51.91|51.77|52.02|52.41||51.98|51.71|51.77|52.52|52.57|50.51|49.65|50.01|50.3|48.98|48.8|49.42|49.67|49.41|48.82|48.8|48.29|47.89|47.51|46.25|44.56|45.13|45.52|45.92|44.87|45.52|45.74|45.51|45.43|45.68|46.34|46.25|46.51||47.29|47.58|47.24|48.5|48.94|48.08|47.25|45.77|45.83|45.4|44.58|45.34|45.7|45.26|45.03|44.77|45.11|45.34|45.19||45.43|45.15|45.36|45.79|45.36|45.06|44.96|44.4|43.98|43.96||44.75|44.48|44.64|44.92||44.54|44.38|44.69|44.88|45.44|44.82|44.72|44.72|44.24|44.32|44.32|44.69|44.37|44.35|44.38|44.11|43.89|43.54|43.02|42.7||42.5|42.61|41.64|40.97|41.17|41.32|41.88|42.54|41.4|38.67|39.33|38.72|38.2|37.53|37.23|36.57|36.68|35.9|35.9|35.69|35.71|36.87|37.67|38.82|38.82|39.06|39.2|39.3|40.16|39.97|39.89|39.81|40.36|39.85|39.79|39.4|38.57|38.57|38.27|38.8|39.39|39.06|39.13|38.45|37.85|38.28|39.32|39.04|39.81|40.37|40.42|40.6|40.37|39.88|39.57|40.13|40||40.82|40.95|42.42|42.03|42.22|42.2|42.29|42.25|41.96|42.18|42.25|42.31|41.87|41.98|42.09|42.5|42.72|48.1|47.19|47.73|47.43|47.77|47.33|47.67|47.16|47.1|46.44|46.71|46.28|47.19|46.4|47.41|46.9|47.02|46.97|46.75|45.78|46.4|46.26|45.93|46.66|46.7|45.81|45.63|46.42||45.63|46.06|46.64|46.15|46.31|45.22|44.75|45.47|45.16|45.32|45.83|46.17|46.48|45.35|45.07|43.67|47.42|48.05|48.13|47.83|46.86|46.94|46.89|46.3|47.82|45.59|45.96|44.84||44.9|44.64|45.44|44.6|45.06|44.27|43.85|41.95|43.22|43.32|42.99|41.37
00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|78.69|79.04|79.25|79.61|80.4|80.62|79.77|79.46|80.44|80.23|80.55|80.06|79.21|79.66|80.33||78.88|78.12|78.57|78.06|79.24|77.1|76.94|76.23|76.73|76.55|76.4|78.03|78.06|79.27|77.77|77.54|76.02|74.39|72.69|73.71|72.4|73.16|74.95|74.83|73.48|73.38|74.93|72.88|73.25|73.64|74.82|76.43|76.11||76.96|76.97|76.04|76.16|75.85|74.5|74.69|79.34|80.05|78.84|77.95|78.9|76.15|79.55|80.03|80.56|80.88|81.91|79.76||80.24|80.05|79.61|79.64|80.14|81.95|80.95|80.15|79.65|79.42||81.95|81.07|80.5|81.37||81.07|80.99|81.02|80.47|81.02|81.73|79.32|80.53|79.19|78.51|78.38|79.01|79.87|80.53|81.06|78.76|78.12|78.66|78.13|78.41||78.55|78.75|77.2|75.9|76.2|74.7|77|77.8|77.19|76.22|76.76|75.1|73.88|74.22|74.24|73.02|71.94|70.8|71.42|71.02|71.1|73.39|72.71|74.12|73.38|72.89|73.35|72.2|73.36|73.72|73.96|73.22|74.63|73.08|72.91|72.24|69.83|70.93|68.86|69.33|69.42|69|69.32|68.08|66.9|67.09|68.25|67.39|68.86|70.12|70.72|70.13|69.29|68.18|65.56|66.41|65.6||66.81|67.12|68.82|66.97|66.86|67.69|67.41|67.75|66.94|67.62|65.72|66.3|66.89|67.22|67.54|66.93|66.9|66.98|66.53|67.11|67.48|67.58|67.43|67.92|68.04|68.32|69.18|64.79|62.64|63.43|61.8|62.08|61.96|61.62|61.71|61.43|61.05|59.67|56.47|56.46|55.78|55.28|55.7|55.85|56.26||56.08|56.42|56.82|56.49|55.21|55.59|53.8|55.2|53.85|54.16|54.89|55.49|55.37|54.67|54.8|53.66|57.53|57.19|58.58|57.82|55.6|55.35|53.3|52.85|53|53.7|55.35|53.26||51.45|51.74|52.56|51.48|53.14|50.18|50.74|49.48|53.21|55.55|57.16|58.76
00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|54.39|54.4|54.655|54.16|54.14|55.11|54.14|53.3|53.875|53.32|53.57|54.33|54.6|54.84|54.8||54.75|54.11|54.98|55.19|55.18|56.3|55.92|56.14|56.37|55.46|55.87|57.5|58.04|57.53|57.09|56.89|57.21|55.57|55.475|55.09|53.93|53.73|54.25|54.45|52.72|52.24|53.4|53.34|52.5|52.1|52.56|52.99|52.84||53.23|53.23|52.75|52.72|51.85|51.11|51.45|50.47|51.18|50.15|49.57|51.6|48.42|50.09|48.97|48.68|49.13|48.88|48.845||48.69|49.58|50.16|50.01|51.52|51.54|50.66|50.56|49.98|50.51||52.4|51.21|51.55|51.11||50.38|50.035|50.02|50.37|50.9|51.36|51.43|51.51|50.99|50.93|50.48|51.26|51.41|51.93|51.69|51.59|51.05|51.02|50.24|51.75||51.8|52.34|49.81|49.17|49.48|49.14|49.78|49.54|49|47.98|47.67|47.77|47.18|44.53|44.35|43.7|42.62|41.4|42.24|43.06|41.98|43.44|43.77|45.06|45.11|44.52|44.27|44.33|45.56|45.11|45.28|45.89|45.99|44.85|45.3|44.96|44.51|45.81|45.15|46.44|46.26|46.2|46.76|46.15|45.7|45.36|46.19|44.68|45.26|45.58|46.81|46.46|45.27|44.67|44.02|44.6|43.81||44.43|44.44|45.17|45.05|44.81|44.56|44.54|44.2|43.41|43.8|43.07|43.27|43.32|43.54|43.53|43.77|43.39|43.34|42.99|43.02|42.81|42.87|42.29|43.21|42.88|42.8|43.67|43.9|43.21|43.56|43.35|42.49|42.57|42.57|41.95|42.18|42.14|41.96|41.18|40.54|40.51|39.29|39.74|40.07|40.33||39.25|39.7|38.98|38.94|38.65|38.57|38.56|39.2|38.44|39.1|39.44|39.22|39.75|39.83|39.46|39.25|41.36|42.15|43.12|42.09|41.29|41.3|40.78|40.18|39.6|39.55|39.93|39.52||38.74|38.95|39.17|38.21|38.09|35.92|35.76|34.97|35.35|36.16|36.535|35.58
00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|31.17|30.72|30.64|30.32|30.44|30.87|30.42|29.74|29.38|29.58|29.51|28.73|28.36|28.21|28.44||28.15|27.15|26.56|26.53|26.86|26.38|26.48|26.85|27.45|26.65|27.25|27.63|27.26|27.71|27.49|27.58|27.17|26.58|26|26.6|26.03|26.75|27.39|27.45|27.29|26.73|27.64|27.8|28.13|29.27|29.69|29.5|29.54||29.86|28.99|29.51|30.27|30.2|29.85|28.58|28.02|28.49|27.71|27.44|27.48|27.06|27.57|28.23|28.65|28.93|29.1|29.02||28.95|29.32|29.77|30.46|30.22|30.55|30.22|29.45|30.03|30.16||31.81|31.64|31.48|31.68||30.93|30.84|30.76|30.55|30.59|30.42|30.23|30.34|29.57|29.25|28.69|28.52|28.89|28.65|28.02|28.75|28.32|28.81|28.86|28.8||28.69|28.3|28.29|28.62|28.46|28.99|29.05|29.01|29.43|29.33|29.45|29.25|30.33|30.93|30.99|30.34|29.09|28.35|27.59|27.82|27.12|28.02|28|28.57|28.52|28.65|28.75|28.82|29.3|29.41|28.95|29.09|29.27|28.8|28.5|27.83|27.42|27.42|26.84|26.8|26.29|26.43|26.54|26.07|25.5|25.58|26.27|25.66|25.91|25.56|26.31|26.27|25.96|25.5|25.49|25.76|25.39||25.87|25.73|26.2|26|25.83|26.02|25.77|25.61|25.47|25.21|25.17|25.1|25.13|25.25|25.29|25|25|25|24.98|24.71|24.81|24.7|24.39|24.21|23.32|23.31|23.18|23.18|22.41|22.81|22.38|22.56|22.39|21.98|21.85|21.81|21.63|21.64|20.89|20.38|20.76|20.84|21.3|21.28|21.23||20.96|21.15|20.82|20.48|19.91|20.38|20.33|21.13|21.16|21.1|21.61|21.84|22.07|21.62|21.26|21.15|22.35|22.27|22.56|22.95|22.43|22.49|22.04|22.42|22.35|22.28|22.11|22.07||21.56|21.6|21.67|20.98|21|19.89|20.08|19.93|20.63|20.7|20.95|20.39
00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|373.28|371.26|374.09|371.73|369.55|370.72|368.8|363.17|365.21|364.81|363.21|361.22|358.81|360.12|360.82||354.94|352.48|349.75|356.15|352.02|346.34|338.04|340.34|334.49|328.91|322.98|329.19|327.25|330.51|331.14|328.65|323.83|318.78|311.42|317.32|319.04|323.92|328.46|331.77|331|333.9|340.7|342.15|350.21|354.77|356.92|358.04|354||352.75|352.2|356.12|359.56|359.83|355.17|355.85|355.21|355.58|350.52|352.43|357.06|356.39|364.98|361.88|362.3|362.8|361.3|354.47||362.16|362.35|366.95|364.2|364.01|369.94|367.92|370.02|375.74|380.15||376.78|374.45|372.72|371.06||364.58|361.89|362.03|364.97|367|370.29|369.44|371.88|374.38|375.1|372.79|374.29|377.6|373.33|373.43|374.05|383.5|387.56|381.7701|378.4763||377.8527|374.4128|371.9669|371.3919|373.7501|372.4736|372.1715|370.0959|369.1701|366.12|363.4012|357.262|355.6834|375.816|375.397|366.5683|362.4657|355.0889|348.4917|355.5469|355.6444|363.2063|361.2476|365.0383|366.159|368.1761|368.6536|365.9738|371.8012|366.9678|368.6829|370.9631|366.8703|360.0295|355.7711|353.7539|349.2031|349.4272|345.9484|349.3103|345.9386|343.1516|340.6959|333.8356|338.1428|335.8333|335.6579|330.9025|327.3846|330.2301|334.9563|335.1317|334.167|330.4737|330.8635|337.5874|330.2106||337.7238|339.4096|349.7001|342.411|338.786|339.4779|337.5192|335.4825|335.9113|335.3461|335.8138|332.1693|340.9|340.75|339.96|336.28|335.7|336.76|332.43|340|340.91|343.31|339.97|339.79|329.32|325.53|324.82|326.14|327.57|327.6|325.78|326.11|328.3|327.74|326.51|324.79|326.27|326.7|328|322.92|326.23|325.54|316.32|316.23|311.49||305.74|304.75|303.21|301.59|296.56|300.53|298.02|301.29|300.45|299.9|299.57|299.61|301.36|297.18|298.7|300.83|307.33|305.55|307.19|312.04|310.75|306.64|307.09|308.29|308.47|309.56|306.01|304.8||302.43|301.97|304.91|304.63|302.76|299.21|299.74|302.14|304.84|310.33|305.94|305
00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|219.3|216.73|210.37|206.6|213.37|215.2|213.1|208.2|216.35|203.99|202.68|203.45|193.93|194.38|186.62||187.03|182.51|175.28|173.85|177.685|179.16|181.6|190.6|195.73|194.63|190.21|208.03|196.31|200.55|199|205.8|194.86|199.1|179.75|183.12|192.99|210.62|222.1|223.4|216|208.66|216.6|218.39|225.83|239.2|239.25|238.56|242.42||242.1|234.8|231.35|223.72|222.36|223.53|224.01|218.12|219.64|215.01|215.8|212.49|200.93|206.8|217.49|223.52|221|226.33|221.92||219.51|225.62|226.42|233.59|232.24|223.73|221.47|208.85|211.24|200.49||211.82|210.29|205.93|212.55||221.12|223.5|224.9|210.65|203.75|185.25|179.79|174.93|173.8|175.92|179.99|166.17|177.48|170.72|167.26|161.19|141.84|147.5|153.28|150.83||149.96|149.45|147.54|145.72|143.76|137.68|137.78|131.58|132.18|137.3|130.96|123.5|126.55|141.79|138.92|136.32|126.86|124.47|123.84|127.36|131.57|133.48|133.08|135.42|134.54|135.14|142.64|144.66|145.34|145.36|147.79|152.8|145.96|143.57|142.97|144.57|145.13|144.88|139.87|142.87|137.32|136.35|137.43|136.39|133.9|138.6|142.68|138.13|131.43|128.58|131.15|131.45|128.5|126.28|129.35|128.18|125.63||125.19|129.25|142.07|143.69|125.73|118.64|117.13|117.11|113.57|111.25|112.02|112.49|108.15|107.1|105.34|101.25|100.89|98.45|98.16|97|101.75|110.3|114.75|114.96|115.48|113.2|111.91|112.92|105.73|103.6|100.03|101.46|103.71|106.6|106.72|101.43|101.06|103.15|105.61|106.21|116.65|117.46|114.55|106.42|106.39||107.27|102.95|100.29|98.1|98.79|105.71|103.7|104.27|105.02|101.08|101.61|98.69|101.04|99.02|93.12|95.04|97.22|93.9|95.43|93.93|95.98|98.1|92.25|94.84|87.81|79.5|77.99|79.35||82.22|80.6|80.97|78.55|76.1|77.14|77.14|76.57|76.15|76.23|76.7|75.49
00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|34.37|33.94|34.23|32.8166|32.9033|32.88|32.9566|32.7866|32.6|32.87|32.7633|32.16|32.3166|32.37|32.8566||32.42|32.14|32.1233|32.2033|32.5533|31.8466|31.39|30.9733|31.26|30.2566|30.8366|30.7133|30.6466|31.16|31.2833|31.2733|31.1966|30.9133|30.8433|30.5433|29.42|30.3633|30.72|30.9766|30.5166|30.73|31.1233|30.5633|30.86|30.6966|30.0066|29.9966|30.25||30.0466|29.5833|29.3933|29.49|29.0866|29.5166|29.4733|29.7733|29.88|29.0166|28.585|28.9|27.9633|28.9433|29.2933|29.2133|30.5366|31.07|30.8866||31.14|31.1633|31.5466|31.9633|31.9966|31.9466|31.3433|30.62|29.8266|29.33||30.25|30.11|29.7766|30.2133||30.0166|29.89|29.85|29.8966|30.22|30.1833|29.7|30.0733|29.64|30.1433|30|30.5766|30.5|30.6783|30.6166|30.1433|30.2266|30.2066|30.0166|30.43||30.7466|30.9716|30.6866|30.5133|30.5666|30.4433|30.8333|31|30.2|29.91|30.0133|30.4666|29.4|28.7266|29.01|28.2766|28.0733|27.2533|26.3133|25.9633|25.31|26.03|26.29|27.0966|27.2433|26.24|26.71|26.35|26.7033|27.01|26.8233|26.3966|26.52|26.16|25.9033|26.23|25.5733|25.9133|25.7166|25.62|25.89|25.8666|26.4433|26.0266|25.5266|25.5|25.9766|25.86|26.61|26.5|26.45|26.7566|26.32|25.7233|25.2733|25.5533|25.0866||25.17|25.2166|25.8933|26.0133|25.4866|25.69|25.3966|25.1366|25.2766|25.0366|24.71|24.64|24.68|24.8|25|24.75|24.67|25.01|25.05|24.69|24.31|24.09|23.81|23.59|23.45|23.78|23.41|23.97|23.37|23.86|23.78|23.84|24.42|24.14|23.85|24.05|23.69|23.55|23.11|22.88|22.51|22.62|23.03|22.84|23.42||22.95|22.75|23.25|22.83|21.97|22.74|22.5|23.14|22.87|22.66|23.16|23.3|23.45|23.38|23.19|22.76|24.43|24.55|24.78|25.03|24.68|24.89|24.06|23.62|23.86|23.75|24.53|24.05||22.84|22.6|22.79|21.99|22.13|20.67|20.99|20.78|21.39|21.97|22.04|21.31
00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|103.75|102.59|100.41|97.23|98.26|100.01|99.87|97.78|97.03|96.79|95.72|94.59|92.35|93.25|92.04||91.38|89.85|86.8|87.34|88.18|87.05|88.93|91.04|89.95|86.16|84.79|87.92|88.66|90.48|89.43|91.69|89.1|90.73|88.02|91.02|89.07|92.17|97.98|99.17|99.44|98.87|101.41|101.69|103.02|104.73|102.71|103.53|101.09||103.14|102.55|99.86|100.26|100.83|102.76|100.81|97.92|98.66|95.66|93.71|91.72|87.41|90.36|94.1|92.53|91.88|91.03|89.41||88.55|88.02|90.64|90.04|92.66|97.02|96.79|93.98|92.19|89.44||92.43|90.69|89.22|90.58||88.75|89|88.56|87.21|89.64|89.48|88.09|88.55|88.4|86.93|86.8|83.35|87.04|84.35|87.01|86.16|83.3|81.93|79.92|79.55||78.14|78.33|80.27|78.97|82.66|82.3|83.59|85.01|84.1|84.17|86.88|84.88|85.96|90.33|88.78|86.12|82.94|78|79.89|83.82|87.28|95.16|104.5|102.75|98.95|96.96|98.11|99.38|101.25|99.89|98.5|100.23|98.55|96.5|96.88|98.45|93.72|95.63|96.13|103.46|103.06|100.55|100.05|100.59|95.51|96.52|99.53|97.92|97.33|96.55|98.48|99.49|98.4|95.86|97.5|100.42|97.3||99.56|103.24|111.93|105.55|106.35|104.74|106.94|106.42|107.52|105.7|106.72|107.97|108.22|109.31|110.23|106.29|108.82|106.97|102.79|105.31|110.17|109.75|112.95|110.47|110.92|108.89|107.84|106.77|104.45|105.86|105.44|105|106.54|107.25|108.09|106.11|103.31|104.48|102.58|101.06|109.91|110.12|108.78|106.47|105.8||101.84|100.05|101.35|99.55|95.77|99.52|98.58|101.72|101.58|102.34|100.48|100.8|98.25|99.69|92.56|90.68|96.29|95.12|92.16|91.12|86.21|91.47|93.94|94.67|94.58|90.46|89.91|95.45||101.31|99.84|99.99|101.14|103.61|104.43|100.76|101.8|102.7|105.34|101.38|101.09
00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|224.84|221.69|219.36|219.43|223.3|231.93|233.2|225.36|223.64|213.48|212.97|212.28|205.71|205.71|205.65||206.29|202.45|196.94|197.4|201.96|200.29|198.46|207.96|207.43|205.67|204.8|213.34|211.18|220.08|210.34|225.22|212.67|213.22|192.84|204.31|210.62|219.64|232.59|238.56|226.66|225.73|239.66|243.6|243.51|265.16|260.99|254.98|264.69||263.3|256.27|255.25|255.82|248.9|250.37|246.01|236.83|239.84|230.14|232.89|234.14|225.19|235.11|244.4|255.15|253.94|255.31|256.57||249.28|250.25|255.85|262.65|240.96|244.54|239.03|223.85|228.5|222.41||222.3|225.9|228.16|229.2||244.93|244.05|251.6|248|241|247|237.08|233.7|228.33|225.49|222.59|220.97|234.82|232.52|243.22|231.01|217.7|215.71|227.88|226.87||224.15|217.2|217.17|221.59|219.7|214.32|211.91|208.13|205.7|212.62|208.55|198.31|197.6|231.69|236.77|235.01|208.43|201.56|202.25|213.65|218.25|222.185|220.17|219.82|214.8|218.12|227.8|228.41|234.6|240.45|237.1|238.21|231.86|225.6|220.39|224.05|221.2|225.92|218.27|222.26|215.24|212.93|213.24|212.36|203.85|211.52|212.13|205.02|194.86|193.39|197.01|202.02|202.95|197.94|205.95|211.79|205.63||216.26|242.01|265.16|268.8|223|215.24|214.77|214.41|205.09|204.49|210.18|214.48|208.21|209.47|207.7|199.71|199.38|193.3|191.82|198.38|204.76|215.68|226.02|227.68|226.28|216.83|213.94|209.15|196.73|196.27|190.95|198.49|203.98|201.03|201.99|196.41|191.72|192.83|196.43|190.02|210.11|212.42|206.35|197.75|190.66||190.99|178.96|172.21|171.67|177.58|168.4|163.91|166.8|168.3|161.42|162.3|161.71|163.05|162.69|150.6|148.9|148.05|141.92|146.54|139.64|140.06|147.45|147.68|147.22|139.74|127.8|126.54|128.95||133|132.85|128.77|127.22|122.92|125.88|122.01|119.07|120.26|120.65|116.56|117.7
00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|115.56|115.15|116.67|116.34|116.95|117.36|117.02|114.9|117.65|117.04|117.55|116.88|117.16|117.61|119.26||115.93|114.46|116.23|115.75|114.39|111.08|110.5|109.86|110.25|108.12|105.25|107.7|109.04|109.3|108.61|108.57|107.83|107.59|108.07|104.08|101.81|101.88|98.95|99.23|98.2|98.88|101.13|102.98|104.88|107.9|107.76|108.32|107.65||108.375|109.09|110.25|109.82|107.07|105.645|106.14|104.94|104.02|100.86|101.66|102.87|101.56|105.7|106.37|107.88|107.79|107.54|108.05||108.34|109.97|112.47|114.18|112.43|112.97|114.75|112.97|107.13|106.94||108.04|107.8|109.1|107.93||109.03|107.62|108.98|111.52|111.88|113.05|112.85|110.04|107.68|106.55|108.29|110.86|109.46|111.95|112.51|112.12|111.63|112.39|109.24|109.9||111.73|111.35|97.61|94.97|94.55|93.65|93.82|95.61|94.95|93.19|94.32|94.97|95.87|95.53|95.1|95.25|93.65|91.12|90.32|91.91|90.58|92.82|92.53|95.47|93.84|94.84|95.41|95|95.56|96.54|95.16|96.63|95.56|93.64|91.53|90.55|88.68|89.98|90.76|91.87|91.34|89.87|90.94|89.42|88.43|86.72|86.8|85.97|88.02|88.54|89.26|88.65|88.92|90.05|90.25|91.81|89.83||91.23|92.92|94.7|93.68|96.27|94.73|96.72|104.24|102.64|102.29|100.3|98.91|99.75|99.24|100.87|98.84|97.27|99.21|96.49|97.74|96.49|95.6|95.82|95.9|94.51|93.35|93.95|95.02|95.64|95.42|95.6|96.32|97.12|96.07|97.12|95.46|96.63|95.71|94.36|92.31|91.87|91.335|90.29|90.5|89.78||93.61|93.39|92.68|93.67|92.62|93.11|90.1|89.75|90.29|88.8|90.69|89.08|91.13|89.11|87.77|89.1|91.47|92.58|93.73|92.9|93.26|94.57|96.98|96.25|97.87|97.64|87.53|85.2||81.7|81.22|79.61|79.99|78.59|75.07|75.53|74.46|76.33|77.91|78.05|76.69
00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|60.91|60.74|61.78|61.79|63.79|64.93|64.36|62.79|63.82|62.64|62.47|62.19|61.76|62.52|63.69||63.11|61.24|60.32|59.85|60.83|58.09|57.64|60.31|60.29|59.73|58.9|59|57.42|57.67|55.8|56.24|55.34|56.17|53.49|53.76|53.34|54.6|56.99|58.48|56.42|56.98|59.38|61.37|61.56|61.98|62.8|63.05|62.87||63.01|62.31|62.32|62.23|63.84|62.23|61.12|58.04|57.33|58.47|56.51|56.44|58.35|59.17|57.25|56.46|56.4|56.17|56.98||55.42|55.27|55.71|56.04|53.93|54.48|53.06|53.22|52.03|51.5||50.25|50.55|50.86|50.24||50.12|51.13|51.62|51.57|53.06|53.05|53.65|52.08|49.57|49.13|49.6|49.5|49.89|50.03|50.97|50.29|51.35|50.52|50.43|51.34||50.45|50.53|49.9|48.99|49.78|48.53|48.33|48.55|48.67|46.59|47.71|46.54|48.32|50.69|49.41|47.82|48.92|47.87|47.63|49.28|53.25|53.55|53.34|53.79|52.29|52.82|54.2|54.32|55.83|55.4|56.46|57.59|55.38|55.45|52.08|50.94|49.66|51.77|51.68|52.38|52.1|52.65|54.04|52.48|51.78|50.68|50.92|50.14|48.61|48.64|50.42|51.78|52.3|52.77|52.32|53.44|51.53||52.54|53.16|55.09|53.65|54.78|54.27|56.31|58.58|58.05|58.78|58.2|57.66|57.71|57.03|57.35|56.29|56.28|55.49|54.29|54.37|55.21|55.08|56.66|56.33|56.57|55.28|54.72|54.53|56.35|57.23|55.12|55.15|56.34|56.59|58.47|58.13|58.65|58.39|59.08|58.3|59.27|59.22|58.27|57|56.17||54.36|52.96|52.45|51.31|50.89|49.4|48.77|49.8|49.16|48.29|48.44|48.43|48.12|47.89|47.66|47.94|49.25|49.75|48.72|48.82|49.36|46.45|45.98|45.2|45.54|44.23|44.15|43.36||43.45|42.47|42.71|42.4|42.5|42.11|42.03|41.58|42|42.13|42.15|41.37
00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|143.14|141.26|141.04|140.86|139.63|141.05|142.77|141.61|142.11|141.45|140.46|141.55|142.01|141.28|141.54||137.96|135.37|134.43|134.97|132.85|130.03|129.8|133.05|131.41|128.4|128|130.6|131.74|130.89|130.49|131.34|130.12|130.93|127.21|132.6|131.29|133.05|136.82|137.27|133.97|135.24|137.68|141.17|142.26|145.95|147.41|145.83|145.78||147.74|147.33|144.61|146.11|142.46|141.22|138.63|140.82|148.97|145.87|143.2|143.01|146.23|146.3|146.3|146|145.97|145.6|141.43||139|138.94|136.34|139.06|141.22|141.86|140.74|136.8|141.32|139.51||143.6|142.05|140.7|140.72||141.81|141.51|139.43|141.01|142.61|139.85|141.6|140.66|137.54|135.8|134.68|133.17|132.15|130.84|128.69|128.38|129.54|127.24|127.75|124.17||121.51|120.25|121.86|121.87|120.14|116.84|118.52|118.6|120.8|119.32|119.78|118.93|116.97|119.19|128.33|125.31|120.74|119.81|119.83|123.9|125.6|126.62|126.68|126.77|126.92|127.65|127.36|129.87|131.92|131.34|132.75|132.94|130.88|127.45|125.99|125.01|124.84|130.72|129.07|132.78|130.41|130.02|132.28|131.19|129.32|128.42|131.02|128.29|125.9|125.26|126.74|128.33|126.18|126.02|127.26|128.7|124.3||130.13|132.82|139.56|138.29|139.47|140.87|141.77|143.63|142.21|142.33|141.21|143.48|141.86|142.58|140.45|140.43|141.77|139.9|135.7|140.7|143.99|146.95|146.18|146.32|142.36|141.62|138.59|135.93|134.78|136.16|135.24|135.36|138.3|139.34|141.53|138.31|138.05|138.43|138.53|135.31|140.81|138.8|135.61|134.78|134.27||133.84|135.22|132.05|130.69|130.93|130.74|130.87|130.6|129.72|130.19|129.35|128.11|125.73|126.52|121.97|122.42|124.81|121.07|119.51|118.32|117.18|117.93|122.36|122.78|122.88|121.35|117.38|116.64||119.82|117.36|119.55|118.54|117.12|118.13|117.12|116.9|116.37|117.37|116.62|116.8
00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|32.0238|32.1451|32.5729|32.6585|32.4445|32.9152|32.6371|32.4089|32.2092|31.9026|31.9668|32.0167|32.0524|31.7743|31.7172||31.3108|31.1896|31.0184|31.1967|31.0398|30.9257|30.612|30.5193|30.5121|30.6405|30.448|30.6405|30.9186|30.9186|30.3695|29.9702|29.849|29.6137|29.0147|28.266|28.3587|28.1875|28.0307|28.0307|27.5244|27.7526|28.6582|29.0931|28.9505|29.5067|30.448|30.07|29.9346||30.0986|30.4765|30.8901|31.0683|31.1896|31.1468|31.1396|30.2911|30.5549|30.0059|29.6351|29.9773|29.25|30.5549|30.9115|30.3339|30.6761|30.6975|30.5335||30.9186|30.3624|30.5193|30.0059|29.849|30.0986|29.9702|30.2697|29.3142|29.357||30.1057|29.8989|29.8276|30.0986||29.8276|29.742|29.7777|29.5994|30.3553|30.4123|30.2626|30.4622|29.2785|29.3712|29.3784|29.2999|29.4639|29.3748|29.1858|29.2714|29.6422|29.414|29.2857|29.7634||30.1057|30.4836|29.6422|29.8561|30.1984|30.448|30.7118|30.9043|30.5834|30.448|31.2573|30.6548|30.8901|30.5478|30.7118|30.1057|30.284|29.2072|28.4442|28.6368|28.2161|29.3427|29.7349|30.0914|30.1128|30.0486|30.234|29.849|30.013|29.521|29.2571|29.2215|28.5084|27.9522|28.0378|26.9896|26.5047|26.2337|25.6276|25.5492|25.4993|25.1855|25.485|25.3281|24.8219|24.5865|25.1071|24.7791|25.0073|25.6205|25.8558|25.7881|25.8558|25.5492|25.5563|26.1482|25.9699||26.4477|26.5903|27.1179|25.9057|26.3193|26.412|26.305|26.5796|26.4762|26.8755|36.52|36.31|37.02|37.07|37.34|37.93|37.94|38.71|37.9|38.31|38.93|37.9|37.72|38.75|37.99|38.61|38.47|38.56|37.97|37.58|37.8|38.64|38.98|38.73|38.32|39.395|38.06|38.05|37.87|37.47|37.39|36.62|37.15|37|37.4||37.48|37.36|36.29|35.99|34.71|35.42|36.47|37.25|37.57|37.53|38.2|38.45|38.59|38.31|37.91|38.05|40|40.51|41.86|40.36|38.98|39.91|38.93|38.84|38.31|38.26|37.94|37.6||36.85|36.44|36.97|36.71|37.54|35.29|36.1|35.68|36.83|37.28|37.43|35.04
00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|25.93|25.71|25.87|25.41|25.24|25.11|25.04|24.87|24.83|25.2|24.87|24.95|24.81|25.48|25.56||25.4|24.98|25.15|25.18|25.12|24.46|23.96|23.7|23.84|23.67|23.6|24.05|23.71|23.92|23.43|23.04|22.93|22.7|22.19|22.45|21.95|23.08|23.59|24.08|23.04|23|23.3|23.25|23.02|23.47|23.5|23.33|23.17||23.55|23.39|23.68|23.51|23.59|23.5|23.41|23.35|23.09|23.07|22.65|23.18|23.76|23.65|23.92|23.71|23.93|24.2|25.05||25.08|25|25.19|25.65|25.08|25.22|24.7|24.4|23.99|23.68||24.26|24.38|24.71|24.87||24.61|24.39|24.58|24.65|24.52|24.63|24.58|24.76|24.46|24.45|24.04|24.66|24.39|24.19|23.88|23.54|23.64|24.11|24.37|23.94||23.75|24.12|23.61|23.31|23.65|23.47|23.49|23.96|23.43|22.83|23.28|23.05|22.67|23.15|22.84|22.97|22.78|21.94|21.31|21.25|21.16|21.48|21.83|22.18|21.73|21.66|22.2|21.9|22.31|21.99|22.15|22.35|23.48|22.98|22.67|22.78|22.24|22.59|21.95|22.06|22.22|22.34|22.56|22.12|21.82|21.78|22.08|21.55|21.71|21.81|21.81|22.02|21.85|21.7|21.67|22.29|21.54||22.8|23.17|24.48|24.39|24.08|24.07|23.83|23.7|23.6|23.6|23.92|23.76|23.67|23.69|23.78|23.65|23.66|23.73|23.36|23.62|23.88|23.63|23.68|23.43|23.39|23.18|23.12|22.94|22.36|22.78|22.54|22.56|22.59|22.45|22.1|21.78|21.44|21.7|21.39|21.38|21.21|21.24|21.2|21.72|21.79||21.71|21.2|21.11|20.66|20.2|20.54|20.38|20.81|20.69|20.5|20.7|20.73|20.61|20.06|19.74|20.03|20.94|21.12|21.13|21.03|20.55|20.73|20.3|20.04|20.34|19.9|19.98|19.58||19.06|19.08|19.27|19|19.26|19.18|19.06|18.9|19.13|19.59|19.25|18.82
00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|126.02|124.63|124.82|124.56|125.13|125.09|125.53|123.85|124.5|124.13|124.29|124.15|123.12|123.69|122.87||122.17|119.04|120.76|121.49|123.61|122.95|123.25|121.29|121.71|121.87|122.41|123.53|124.12|124|124.13|124.11|123.86|122.5|121.5|119.69|115.55|115.8|115.68|116.68|115.37|116.29|119.07|115.6|113.36|111.36|113.05|111.07|110.2||109.99|108.48|109.42|113.45|113.4|112.22|112.24|110.2|110.02|106.5|102.69|105.25|103.22|106.21|106.71|107.28|108.95|109.14|107.67||108.2|107.98|110.24|111.2|115.05|116.79|114.43|114.18|112.36|111.92||113.86|112.88|111.87|112.67||112.63|110.64|110.52|112.49|114.81|114.7|114.17|114.68|113.63|114.82|114.83|114.58|117.99|116.93|117.13|116.05|115.52|115.79|115.18|115.53||114.98|114.88|112.1|113.07|113.02|107.97|109.95|109.71|108.85|105.7|107.36|106.8|109.1|103.07|102.16|101.19|98.95|97.29|95.47|95.77|93.52|96.61|98.38|101.18|100.88|99.36|99.53|98.74|101.22|101.81|102.71|104.76|106.68|105.11|103.39|102.42|102.36|100.82|101.65|104.25|103.05|103.59|104.07|102.13|98.28|99.35|101.09|99.61|103.5|103.8|102.26|100.59|97.17|93.06|95|96.425|94.98||99.03|100.66|103.13|99.37|99.58|100.16|99|97.94|98.24|96.22|95.63|97|100.44|102.67|102.18|99.77|99.48|97.97|98.22|99.34|103.91|102.38|98|99.65|100.54|99.79|100.45|101.365|99.9|101.15|100.63|102.19|102.44|101.61|102.07|102.6|99.38|100.74|97.54|94.36|95.98|94.82|97.1|96.81|98.11||98.25|98.5|97.62|97.01|94.92|97.43|96.61|101.96|101.29|100.05|104.03|103.15|103.32|99.94|100.34|99.85|106.67|107.39|106.88|109.55|105.75|108.84|107.82|108.87|106.77|106.19|105.35|105.24||103.93|103.58|105.8|102.48|105.05|100.02|99.32|98.86|100.27|101.73|104.78|107.32
00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|38.41|38.12|38.61|37.8|37.68|37.945|37.885|37.23|37.47|37.42|37.46|37|37.31|37.05|36.4||36.31|36.11|37.11|37.23|37.8|40.3|40.12|41.81|43.65|42.925|42.88|42.92|44.18|42.7|42.78|41.845|41.46|40.32|42.33|41.29|39.09|39.33|37.95|34.79|33.31|33.04|34.04|34.12|34.69|33.78|32.175|31.75|31.73||32.59|32|31.78|30.73|32.69|31.42|30.42|30.28|30.51|31.88|31.18|31.9|34.38|34.93|32.09|30.16|31.04|31.02|30.01||31.49|31.27|29.96|29.77|30.33|30.09|30.94|32.01|29.445|28.81||29.12|29.09|29.02|29.14||28.31|28.11|27.27|27.72|28.16|28.54|28.45|28.58|28.78|29.32|29.11|29.24|29.255|29.68|29.84|30.32|30.6|30.14|28.84|29.16||29.3|29.48|28.53|27.83|27.71|27.66|28.16|27.18|26.635|25.64|27.46|26.85|26.25|25.95|26.61|25.63|27.04|27.4|26.52|25.57|25.31|26.185|26.41|27.08|27.46|26.57|26.05|26.02|26.86|26.93|26.93|27.23|28.94|29.19|29.56|28.97|27.92|28.71|28.08|28.02|27.83|27.77|27.84|26.7|26.2|25.91|26.77|26.78|27.96|28.63|29.34|28.61|28.66|28.14|28.19|28.2|27.69||27.66|27.35|27.88|27.44|27.86|27.815|27.57|27.15|26.9|26.98|26|25.89|25.85|25.635|25.56|25.74|25.57|24.92|24.66|24.4|24.67|24.99|24.725|26.67|26.36|25.77|25.82|25.86|25.74|25.72|26.66|26.24|25.91|25.4|24.76|25.28|26.17|26.06|25.03|24.96|25.32|24.37|25.3|25.69|26.5||26.56|26.93|26.82|26.9|25.7|26.93|27.38|28.26|28.11|28.32|29|28.07|28.31|29.29|28.29|28.06|30.14|30.81|32.48|30.85|30.53|30.77|29.3|29.54|29.17|28.93|29.65|29.03||27.8|27.62|27.81|27.57|27.47|26.06|25.77|24.52|25.355|25.67|26|25.25
00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|37.34|37.1|37.36|36.65|36.59|36.72|36.77|36.15|36.35|36.1|36.08|35.63|35.91|35.77|35.13||35|34.93|35.84|35.82|36.17|38.42|37.95|39.21|41.15|40.35|40.4|40.45|41.44|40.1|40|39.41|38.96|38.24|40.02|39.04|36.71|37.09|36.05|33.39|31.93|31.75|32.74|32.87|33.39|32.37|31.06|30.66|30.65||31.45|30.75|30.51|29.69|31.55|30.31|29.33|29.15|29.55|30.65|29.89|30.62|32.47|33.4|30.68|29.17|29.85|29.94|29.17||30.39|30.34|29.31|29.18|29.7|29.62|30.23|31.46|29.015|28.41||28.88|28.7|28.785|28.88||28|27.75|26.98|27.39|27.79|28.16|28.11|28.21|28.34|28.72|28.685|28.73|28.895|29.31|29.255|29.77|30.05|29.7|28.38|28.73||28.96|29.21|28.04|27.44|27.27|27.13|27.65|26.75|26.21|25.45|27.15|26.7|26.19|25.605|26.37|25.43|26.7|26.89|26.14|25.39|25.02|25.995|26.18|26.935|27.41|26.75|26.18|26.25|27.12|27.2|27.13|27.47|29.13|29.2|29.63|29.11|28.12|28.89|28.17|28.21|27.97|27.82|27.9|26.78|26.22|25.98|26.95|26.89|28|28.77|29.46|28.64|28.7|28.14|28.15|28.29|27.84||27.76|27.51|27.99|27.49|27.8|27.92|27.64|27.15|26.96|27.05|26.01|25.92|25.92|25.735|25.71|25.82|25.69|25.21|24.94|24.68|24.89|25.16|24.85|26.71|26.25|25.77|25.88|25.92|25.71|25.69|26.49|26.13|25.87|25.35|24.82|25.26|26.395|26.25|25.13|25.05|25.39|24.46|25.39|25.77|26.53||26.55|26.915|26.84|26.79|25.75|26.75|27.01|27.81|27.6|27.82|28.66|27.76|28.02|28.86|27.95|27.62|29.73|30.33|31.68|30.25|29.95|30.22|28.87|29.14|28.78|28.66|29.3|28.59||27.37|27.23|27.37|26.94|26.855|25.5|25.12|24.06|24.89|25.45|25.73|25.01
00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|65.48|65.64|66.79|66.38|65.95|66.87|65.77|65.3|64.89|64.66|65.11|65.02|65.6|66.23|66.34||66.44|64.63|65.5|66.19|65.24|63.99|64.35|64.5|65.53|64.46|64.08|64.42|64.01|63.07|61.56|63.09|63.91|64.33|64.75|64.62|63.23|62.75|63.01|62.46|61.4|62.79|63.71|63.68|64.11|64.37|65.23|65.1|64.8||66.89|66.92|67.29|67.3|67.97|68.46|65.83|64.52|65.13|65.1|65.6|64.68|65.48|66.7|68.16|66.94|66.98|67.99|67.07||63.33|62.4|61.54|62.08|62.51|63.04|62.52|61.95|60|60.11||58.26|56.65|56.83|56.89||57.07|57.38|57|58.54|59.08|59.07|58.94|59.43|59.84|60.76|60.45|60.82|61.17|60.83|61.56|60.86|61.13|61.12|60.67|60.03||59.5|60.25|59.89|60.11|60.63|60.9|60.97|61.09|60.585|59.98|60.1|60.62|59.05|59.07|59.63|59.87|58.83|58.53|58.15|58.53|58.72|60.01|59.96|60.79|60.67|60.21|60.55|60.57|62|62.96|64.05|64.49|64.55|63.84|63.32|62.84|62.52|63.6|62.17|63.32|63.19|62.1|62.85|62.25|62.25|63.09|63.4|64.21|65.05|65.04|65.65|66.2|66.34|65.58|63.77|64.51|64.14||66.01|65.91|66.79|65.83|66.75|65.26|65.55|65.6|66.05|66.08|66.5|66.05|65.7|69.06|69.15|68.5|68.18|68.84|68.1|68.51|69.35|68.81|69|70.88|71.73|69.53|72.33|73.01|73.73|74.54|73.64|75.56|76.25|76.78|78.08|77.51|76.64|76.65|77.19|76.68|76.32|74.71|75.61|76.42|76.76||76.35|76.06|76.94|74.56|74.57|75.49|75.93|75.05|75.67|77.47|74.04|73.76|74.62|73.97|73.2|72.84|77.07|77.59|76.97|76.75|77.54|74.4|73.26|75.16|77.83|75.32|74.9|73.18||73.34|73.5|73.89|72.34|74.76|76.26|77.23|77.06|77.95|80.8|77.49|77.61
00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|224.5|229.26|230.5|227.33|230.97|232.11|229.84|229.38|229|228.6|226.98|219.86|218.5|219.19|219.27||216.8|217.07|218.09|218.88|218.53|213.88|212.22|208.59|212.13|212.91|215.02|213.03|211.81|216.2|214.38|212.5|212.91|207.61|207.7|206.58|202.94|207.01|206.58|206.22|202.35|204.79|211.03|205.04|203.62|203.56|203.52|201.9|203.44||203.57|202.18|202.16|202.02|203.86|202.92|200.59|199.14|200.12|195.56|195.37|202.84|199.38|201.06|201.87|202.25|205.23|208.08|206.76||205.97|208.61|207.02|208.88|208.36|210.03|212.61|212.26|208.46|207.95||212.7|210.95|209.13|209.94||209.53|209.99|207.94|210.66|210.04|211.94|210.31|214.17|211.85|214.63|211.97|212.24|212.07|211.1|212.68|208.22|208|206.2|203.92|209.41||207.68|207.89|204.58|202|202.72|201.11|205.33|208.59|201.54|197.24|199.29|201.98|196.99|184.27|183.28|178.91|179.21|173.61|164.95|164.6|161.16|166.75|170.17|175.54|176.85|172.87|173.26|171.59|174.86|172.61|173.47|171.55|175.36|174.38|173.78|171.55|166.89|168.72|165.61|163.68|164.61|164.51|164.64|161.49|158.76|158.79|162.68|161.37|168.7|170.34|170|168.3|168.47|166.45|164.27|165.75|164.27||166.69|166.3|172.47|167.97|165.55|168.38|165.99|165.31|164.53|159.37|157.5|156.17|156.85|157.38|158.76|160.28|158.98|160.07|160.28|159.43|155.11|152.58|150.82|147.33|148.53|149.37|149.16|154.58|152.01|150.76|149.43|153.73|154.61|154.76|153.39|155|153.08|151.93|148.1|143.49|142.45|141.37|145.59|144.97|147.22||145.02|144.11|144.59|143.24|138.21|142.46|138.35|144.86|144.94|145.37|148.23|148.34|149.11|146.63|144.51|143.44|154.12|158.1|162.92|161.37|155.91|153.35|148.35|146.18|145.85|147.56|148.59|144.94||139.18|137.69|136.03|131.95|136.04|125.41|127.05|122.97|127.59|134.28|136.91|132.79
00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|559.1|546.26|541.08|532.27|528.58|535|528.46|514.16|516.94|506.43|502.88|499.66|489.27|492.9|491.31||486.36|489.31|475.95|479.18|480.22|472.11|472.97|487.66|491.37|484.88|484.47|504.9|506.92|512.76|497.75|502.94|488.78|493.57|482.6|499.7|485.85|498.02|529.47|538.17|520.17|518.28|532.88|525.22|536.91|544.13|551.79|540.35|538.16||544.08|528.47|516.54|505.05|495.76|502.64|494|485.36|506.65|492.42|478.68|482.27|465.18|478.1|489.21|492.86|496.44|495.04|484.93||489.46|488.9|497.58|496.73|506.55|513.2|495.19|483.6|497.26|491.77||499.87|496.96|494.07|494.7||497.14|493.68|499.15|489.68|485.52|477.8|467.58|464.96|458.17|456.23|454.27|449.88|460.69|459.36|457.15|460.07|462.59|467.86|460.98|454.23||446.48|446.83|459.79|464.29|457.19|444.06|455.85|455.37|453.64|449.22|455.06|441.23|436.45|478.1|467.97|469.36|444.1|431.05|424.82|441.8|422.89|443.16|428.96|429.66|423.59|419.73|420.09|419.27|423.75|422.72|420.51|421.42|419.39|400.65|393.51|386.23|384.31|392.37|383.85|394.78|393.11|385.06|386.37|377.83|365.47|363.87|368.32|364.7|354.76|354.2|362.36|369.24|365.56|364.82|367.76|374.16|364.19||370.66|381.28|406.31|398.49|391.06|383.98|386.28|386.02|383.93|380.62|383.46|383.33|381.5|386.65|384.39|379.4|385.25|384.83|374.03|377.19|381.76|389.78|395.71|390.25|391.99|397.75|374.1|366.91|361.65|366.67|359.23|360.84|365.23|363.32|361|349.85|339.2|340.74|338.47|335.14|338.25|341.17|336.12|337.3|339.47||334.76|334.54|330.16|327.9|324.86|327.39|319.38|327.69|325.29|314.67|313.02|316.21|312.49|309.22|302.83|298.81|321.89|303|309.67|311.71|310.08|318.03|316.48|312.19|308.88|306.13|300.92|290.84||294.72|292.66|295.54|294.84|295.93|294.38|294.99|285.99|289.15|299.45|287.9|294.26
00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|414.97|408.42|403.33|398.39|404.18|399|401.96|398.07|403.15|398.99|403.37|403.74|400.55|414.84|384.54||385.04|384.06|368.96|395|401.46|398.13|406.8|416.43|429.92|415.9|409.19|420.12|419.53|420.32|405.12|412.89|399.45|400.86|383.62|398.85|399.61|416.41|441.01|446.5|439.41|445.86|461.05|464.54|470.56|486.26|485.79|494.24|492.55||504.76|451.22|450|453|451.06|428.91|428.64|420.2|440.25|443.38|426.44|438.22|432.08|420.55|421|406.25|404.87|403.54|390.21||376.35|371.04|362|361.28|372.48|379.61|382.41|376.55|374.9|367.76||370|364.09|366.11|366.78||367.29|366.52|370.96|362.63|366.06|361.3|353.32|352.62|347.11|342.01|343.71|337.76|342.72|342.82|350.66|346|340.82|334.34|322.09|317.03||303.98|305.63|301.85|300.8|299|295.23|297.95|296.73|308.86|304.31|302.35|301.56|305.69|308.16|311.72|311.33|296.63|292.88|292.7|314.9|309.69|321.74|319.06|323.55|325.92|317.85|320.44|321.26|326.31|323.78|330.12|345.14|352.32|339.04|333.78|324.34|317.28|316.17|308.43|309.61|309.08|305.5|305.46|299.89|286.31|273|268.51|270.13|295.5|298.02|322.47|352.19|353.65|349.93|346.11|347|340.95||342.39|346.52|364.53|347.84|357.22|354|351.11|353.56|350.95|348.87|353.07|354.6|353.35|356.07|354.13|347.56|353.53|344.14|341.21|353.35|355.66|399.33|400.74|393.68|397.86|382.16|382.78|385.28|385.42|393.04|382.25|386.45|391.71|389.84|398.62|383.64|375.88|382.33|376.25|369.13|370.25|372.6|369.87|372.12|379.39||373.1|368.55|370.35|362.31|360.08|366.25|358.94|367|360.48|368.77|362.92|360.66|355.04|348.43|341.61|336.92|359.05|357.78|358.81|354.11|358.4|358.32|366.05|365.41|363.05|373.01|363.82|354.41||354.7|349.42|357.73|342.55|344.14|335|322.99|323.39|321.55|320.31|309.87|313.36
00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|85.58|84.18|84.72|84.57|82.67|82.68|83.2|82.21|80.65|79.87|79.96|80.83|81.38|83.18|83.25||83.01|81.27|80.23|81.1|81.75|79.78|78.48|79.85|81.67|79.37|78.25|80.2|80.28|80.65|79.01|79.48|78.35|79.11|77.84|80.26|77.5|76.02|78.56|79.63|78.66|78.45|80.61|79.02|79.92|80.54|81.55|83.77|82.13||84.325|84.99|85.17|89.46|93.62|90.24|90.91|90.97|93.05|90.92|89.75|91.27|93|99.39|100.5|97.89|93.9|96.37|93.96||90.56|92.04|92.74|94.31|93.32|93.83|90.05|84.31|85.87|86.45||86.98|86.86|85.87|86.34||87.37|87.93|87.99|86.97|88.34|88.28|86.23|86.27|86.81|81.3|82.05|80.96|82.85|83.06|83.14|82.9|82.27|85.42|84.54|83.25||81.16|80.74|81.39|81.93|81.69|82.74|82.98|84.35|82.53|82.32|82.76|83.07|81.28|83.15|84.65|91.21|84.95|84.44|86.64|87.02|86.99|88.35|90.44|89.69|90.49|88.6|89.31|87.76|90.63|90.53|93.35|97.08|97.7|95.74|92.78|90.45|88.6|92.3|88.75|92.43|89.74|87.43|90.36|86.55|85.07|85.97|86.93|85.39|86.79|90.42|89.94|91.43|93.15|88|88.26|91.51|89.73||90.49|91.57|95.44|92.97|96.35|93.9|94.3|93.75|95.31|94.04|94.11|95.53|96.27|97.56|97.48|94.87|95.56|94.22|92.98|94.32|96.93|97.25|97.62|99.95|101.79|98.76|100.51|98.04|100.61|102.09|99.42|101.68|105.37|106.65|109.69|104.11|101.58|104.25|103.02|100.56|104.76|107.87|108.27|108.65|107.79||106.47|102.65|103.97|102.48|101.43|105.95|104.33|106.52|108.93|105.4|97.36|96.28|95.53|93.51|92.07|90.81|93.04|93|94.58|93.51|93.8|98.83|100.9|101.75|101.91|100.55|98.22|98.68||99.37|98.68|98.32|94.92|96.46|96.12|94.83|96.45|96.74|99.33|95.92|96.47
00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|59.24|62.57|63.7|62.7|63.63|64.75|65.02|64.19|65.22|65.41|68.26|67.05|66.25|65.56|66.54||64.55|64|63.77|64.5|64.87|62.02|62.04|63.48|65.63|63.76|63.73|65.78|64.78|63.79|62.9|63.31|62.25|62.67|59.85|60.74|58.33|59.9|61.24|62.88|60.78|60.4|63.19|61.12|60.71|63.01|61.61|61.85|62.47||61.81|60.66|58.86|58.78|59.16|58.18|58.79|57.68|58|56.69|55.51|56.06|53.59|55.21|55.44|56.66|62.46|58.67|57.99||57.58|59.25|56.95|53.24|51.54|51.65|52.19|51.1|50.61|49.67||49.82|48.75|49.39|47.07||47.07|46.57|46.17|46.36|47.46|50.65|51.12|50.66|50.47|49.73|50.26|50.07|50.69|50.2|51.98|50.99|49.9|49.56|48.35|47.45||47.05|47.01|46.06|45.39|45.62|45.06|45.53|46.19|45.46|44.95|46.35|45.44|45.6|45.39|45.68|45.7|44.85|44.46|44.28|44.11|44.25|45.64|46.72|48.2|53.9|53.5|53.43|54.58|54.16|53.85|53.55|53.83|53.88|52.82|53.37|52.67|51.37|51.69|51.01|52.24|51.78|51.19|51.43|49.94|49.16|48.82|49.95|49.72|49.89|50.32|50.37|50|49.41|49.28|48.96|49.62|48.91||50.08|50.39|52.25|50.79|50.95|50.43|49.4|49.55|49.43|49.14|49.28|49.17|48.33|48.65|48.93|48.89|48.56|49.19|48.19|49.22|48.03|48.57|48.92|49.13|48.3|47.73|47.99|48.07|49.24|49.57|50.59|60.4|61.05|60.7|61.15|60|59.14|59.03|58.98|58.58|59.53|58.42|58.61|58.31|59.54||59.13|58.81|59.83|58.27|57.5|58.51|59.09|59.92|60.09|59.62|60.08|60.49|60.4|60.1|59.33|59.7|63.87|63.04|63.67|64.34|62.97|61.93|62.12|61.86|62.93|61.7|63.56|62.34||62.26|61.98|63.1|60.29|59.92|58.28|59.08|57.74|58.39|60.13|59.67|59.17
00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|414.92|406.78|408.95|405.37|402.29|415.82|417.56|411.29|418.94|415.93|417.61|411.32|401.05|401.2|402.14||395.23|383.06|373.66|374.62|376.58|372.39|377.29|383.2|383.02|381.28|373.97|391.72|395.42|396.84|395.95|399.17|382.82|384.58|370.42|382.21|376.33|388.71|401.75|406.41|390.14|387.98|413.18|399.09|401.55|411.35|415.39|415.81|422.26||413.99|408.82|397.29|391.55|389.74|389.38|392.73|380.15|384.11|373.58|361.23|369.95|363.11|374.8|374.43|374.85|381.75|389.46|384.95||371.01|365.51|364.96|365.67|372.34|374.46|368.63|361|368.87|371.7||379.85|375.55|378.33|381.12||381.16|376.92|379.97|375.93|380.11|380.32|369.26|360.43|365.51|364.32|362.5|364.18|372.59|372.19|368.6|363.7|355.49|356.82|352.02|354.24||350.47|345.2|343.33|347.69|361.44|354.74|358.75|357.06|356.95|349.51|352.4|342.26|360.14|352.26|350.96|343|324.73|316.42|314.68|325.61|318.51|330.27|328.09|334.42|331.82|332.79|334.51|335.27|341.15|341.97|345.3|349.59|350.93|341.81|334.99|334.91|325.38|331.36|321.89|332.34|326.21|323.64|325.55|318.5|308.59|304.93|317.28|307.7|300.13|307.23|313.38|322.47|318.31|315|320.39|328.21|320.82||333.11|339.63|354.18|347.18|345.39|346.11|345|342.34|336.42|333.12|322.23|320.06|310.55|308.9|308.01|305.54|306.71|304.75|299.2|304.18|309.43|312.23|310.95|310.64|311.7|306.37|303.94|302.18|296.8|296.14|288.68|291.55|296.44|297.88|298.72|289.27|285.7|289.97|285.37|297.64|307.55|307.91|310.38|307.93|309.65||305.3|302.58|296.19|287.92|286.52|288.75|286.13|293.83|294.12|286.32|287.23|286.49|288.58|283.14|280.68|277.87|295.87|291.25|293.05|288.11|282.92|290.1|287.18|289.95|290.32|283.87|281.21|282.2||287.61|290|290.49|286.75|290.37|284.39|280.27|277.16|281.68|287.84|280.36|280.8
00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|291.843|286.553|297.1264|270.3697|270.3964|270.8564|268.2397|261.9431|264.8231|259.7531|261.4931|256.7831|253.6731|255.6164|255.3097||249.1998|246.3131|242.1631|241.3164|243.5831|234.8331|237.0231|236.9398|238.2431|235.8298|233.1064|241.5464|242.2098|245.0198|244.6631|243.9998|239.9364|234.2664|228.2998|237.7898|236.3898|242.3831|249.9998|253.0697|245.5998|247.2631|252.9031|248.2364|247.1331|250.0498|255.8431|260.0197|263.9831||269.2697|266.2764|262.6964|259.7831|256.6631|254.0831|252.3497|248.4664|252.6131|248.7031|249.2131|255.1197|252.9097|256.5497|250.6697|248.0264|266.2231|266.1897|259.4697||259.4731|265.7131|270.4831|262.8097|271.2164|272.9164|269.4031|264.2631|268.3497|266.6664||272.6997|271.7664|271.3564|268.3864||268.9997|269.8831|271.7497|263.0897|263.0297|259.9264|255.3531|256.1631|254.9297|253.3331|252.6897|251.1697|255.1164|254.7964|260.1131|252.9064|250.4264|244.5498|242.0164|243.2731||242.1231|241.6131|239.6831|243.5798|244.6498|244.4598|249.7164|252.7297|251.1264|246.9231|245.8498|249.8331|257.8164|244.6231|242.7598|236.5498|227.3331|225.3264|222.3598|228.7598|229.2664|240.2998|237.2564|245.1598|244.3131|242.8264|244.3331|245.3731|250.8931|246.9998|250.3598|251.7831|251.8898|246.0631|241.0064|240.0931|233.0064|235.8998|232.0931|236.8398|236.5131|230.9764|231.0531|224.5764|219.1765|219.1364|222.0064|213.9831|218.5231|226.9564|230.4631|238.5231|238.7798|234.1798|235.1998|239.8264|231.3898||245.0931|247.2031|255.0364|247.1898|243.6131|242.3364|236.4631|233.3298|233.1664|231.9131|231.2931|231.0164|230.4698|230.7964|231.3331|228.1731|230.1864|227.6964|224.9998|227.6664|228.6164|230.4164|230.9631|227.8331|229.6464|228.4798|229.1298|231.9298|226.5631|228.4498|225.1098|228.8498|227.1131|219.3831|222.5131|216.9131|201.4165|202.5998|195.1131|190.4298|191.9565|191.4898|193.6531|191.7798|194.8798||193.4931|191.8465|189.9431|184.5898|183.2832|185.0365|184.9865|196.1731|196.3198|195.8431|195.1798|192.8298|191.6898|190.4265|186.1365|182.6098|195.1265|194.8398|197.5665|197.5865|188.0831|191.4865|193.2698|191.5298|193.3431|190.7965|188.2431|187.0298||187.5998|181.9832|184.1031|176.9998|179.4698|173.4698|172.4232|169.6432|174.2865|179.6998|179.2565|178.6465
00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|74.8613|74.237|73.8566|72.7154|75.0563|75.1441|75.583|76.1975|76.8608|76.7145|78.4312|80.1186|79.2505|81.4549|80.46||82.2352|82.2547|80.9575|79.748|80.0503|76.773|77.1242|81.4549|82.879|82.8985|81.8353|83.2691|83.6495|83.035|81.9524|87.7949|87.1317|87.3268|83.2594|88.3899|88.5362|91.3161|94.0082|95.6078|91.56|91.0625|93.9984|97.0221|95.2567|103.4792|102.8355|104.2498|100.8847||96.8661|96.5637|96.3394|94.6812|92.2427|94.2618|92.3012|93.1498|93.0718|89.0239|86.5074|89.1605|87.873|94.5837|95.959|92.5744|92.7597|92.9645|88.9069||85.6101|87.0439|88.2144|86.3611|88.1558|89.2873|85.7564|86.01|93.1498|84.2055||85.7369|87.317|84.0202|79.6017||82.4108|83.3569|80.7526|78.6555|79.5236|80.6746|79.7577|77.5436|77.9923|80.577|79.6992|79.8065|79.9918|81.4354|83.0936|84.1665|82.3035|83.2594|83.2496|87.2097||86.0587|87.6096|85.4052|85.5808|83.9226|84.1275|84.8298|83.1618|89.814|84.2543|80.8014|78.1093|82.7717|90.2139|89.3361|87.1122|80.6551|80.2942|79.5139|80.9965|78.1093|80.9672|79.4066|79.3383|79.309|80.5966|80.538|78.6263|79.5139|78.2751|79.1042|80.577|82.245|77.8264|76.2268|76.1975|74.8027|74.5199|74.2273|76.6365|75.7001|73.3104|74.2273|72.8324|70.9304|72.7544|73.1543|73.2811|72.6666|72.5398|73.2421|75.1051|74.7052|72.3545|72.6959|75.2904|74.3443||78.0313|77.0949|81.1623|80.46|76.7048|77.9923|77.3485|80.38|78.97|76.18|74.98|73.94|72.56|70.32|66.98|62.06|62.54|62.9|61.18|61.49|62.06|64.91|65.52|64.57|64.53|63.79|62.29|62.59|61.49|62.78|60.88|60.52|61.84|62.61|63.4|62.13|61.71|62.55|62.13|62.3|65.61|67.36|65.38|61.67|63.24||61.39|60|60.18|59.58|59.65|60.51|59.84|59.92|59.09|58.64|60.79|62.01|60.98|59.51|57.99|57.24|60.7|58.82|59.17|59.04|56.52|56.73|55.62|54.73|54.33|51.02|52.16|52.6||49.9|52.57|54.31|54.26|55.53|50.85|48.96|47.81|47.03|46.72|46.78|44.76
00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|36.18|36.03|36.31|36.17|36.13|36.01|35.83|35.36|35.38|35.49|35.17|35.31|35.27|35.07|35||34.5|34.37|34.91|35.49|35.24|34.54|34.365|34.61|34.58|34.14|33.89|34.1|34.085|33.58|33.37|33.3|33.56|33.09|32.47|31.53|30.88|30.62|30.775|30.89|30.52|30.86|31.46|31.79|31.68|31.24|31.74|31.66|31.42||31.77|31.91|32.03|32.4|32.105|32.53|32.3|31.92|31.99|31.92|31.8|32.42|33.2|32.63|32.03|31.47|31.54|31.95|31.82||31.86|31.54|31.66|31.36|31.36|32|31.8|31.76|31.635|31.59||32|31.82|32|31.99||31.88|31.61|31.07|30.77|30.93|31.125|30.64|30.19|30.35|30.36|30.18|30.26|30.17|30.71|30.53|30.1|30.08|30.45|30.45|30.76||30.33|29.89|29.83|29.835|29.76|29.51|29.19|29.45|29.3|29.05|29.4|28.38|27.73|28.66|28.8|28.23|27.8|27.04|26.9|27.19|27.73|28.6|28.44|29.21|29.55|29.16|29.23|29.2|29.76|29.44|29.67|29.83|29.8|29.25|28.7|28.6|28.03|27.665|28.09|28.01|27.6|27.11|27.84|27.875|27.26|27.19|27.85|27.865|28.05|28.31|28.43|28.8|28.81|28.83|28.53|29.52|28.86||29.54|29.8|30.4|29.95|29.83|30.07|29.93|29.8|29.3|29.16|28.93|29.19|29.34|29.1|29.75|29.89|30.16|30.11|29.57|29.76|29.63|29.83|29.93|29.95|29.92|30.59|30.77|31.26|30.89|30.96|30.34|30.27|30.3|29.88|29.77|29.78|29.56|29.42|29.34|28.92|29.2|29|28.61|29.12|28.56||28.53|28.67|28.4|28.3|28.22|28.4|28.4|29.03|29.19|28.71|29.06|28.74|28.64|28.58|28.12|28.34|28.5|28.33|28.43|28.69|28.42|28.47|28.06|28.36|27.92|27.78|27.77|26.93||27.16|26.88|27.69|27.22|26.96|26.3|26.37|26.42|26.59|26.93|26.34|26.36
00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|332.07|325.08|331.79|318.92|324.39|333|338.54|336.5|344.13|345.1|352.85|354.04|348.04|346.6|355.08||347.29|330.4|317.07|314.31|319.94|299.41|297.89|297.06|305.36|292.88|288.74|305.39|301.95|298.96|294.27|296.36|283.45|294.1|274.04|295.87|287.62|303.81|309.82|325.99|311.23|304.79|328.43|318.78|316.16|330.67|325.16|330.3|337.18||331.81|324.48|297.61|298.31|302.26|288.03|294.23|286.3|298.78|292.62|280.07|291.1|284.44|303.55|308.9|305.01|305.2|304.33|314.08||304.13|303.88|290.1|290.99|289.11|283.18|278.19|265.21|265.79|260.33||258.91|260.15|254.36|257.58||259.08|252.79|257.59|260.77|262.15|259.68|260.55|261.01|260.13|257.63|255.98|256.49|266.94|266.7|263.7|257.39|256.32|256.66|251.97|254.13||248.95|250.17|250.24|242.57|243.75|240.34|241.84|241.78|236.1|233.26|233.51|223.73|232.32|231.68|228.1|220.53|210.88|202.23|197.18|201.95|190.55|198.59|198.94|203.17|203.31|206.3|205.72|206.81|208.4|213.09|216|219.94|214.55|211.04|206.69|202.9|199.83|199.95|191.96|198.98|193.74|193.33|193.25|187.91|184.54|180.79|183.3|181.1|178.96|180.49|180.81|180.76|178.08|171.94|173.13|174.46|174.47||193.37|201.41|215.54|207.95|205.14|208.61|204.45|212.23|210.28|208.36|203.97|206.85|210.54|211.76|216.63|211.51|209.96|208|200.54|203.09|202.85|203.59|203.99|204.9|207.65|199.83|197.9|195.13|192.47|197.07|188.21|203.92|205.94|203.51|203.01|197.2|196.04|196.04|200.93|199.57|202.26|203.59|204.51|202.69|203.59||196.51|193.15|194.48|191.73|189.57|192.35|188.62|193.21|191.86|193.1|193.74|193.89|192.99|187.75|184.69|180.58|192.77|191.03|191.87|192.48|186.29|186.05|177.29|175.96|175.96|174.61|176.73|176.64||173|172.43|177.92|172.52|172.31|167.43|176.75|164.07|165.57|168.78|171.5|163.84
00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|40.41|40.97|41.58|41.03|40.95|41|41.05|40.27|40.92|40.7|40.14|40.81|40.64|40.7|40.31||40.03|40|40.28|40.78|40.03|39.2|38.23|38.92|39.55|39.14|38.94|39.08|38.74|38.53|38.11|38.47|39.51|39.13|38.67|37.85|37.21|37.98|37.32|37.09|36.38|37.27|37.6|37.12|37.23|37.48|38.96|37.02|35.36||35.39|35.54|33.89|33.71|33.91|33.8|32.92|33.01|33.16|33.25|33.51|33.96|34.74|34.39|33.75|32.91|32.78|32.86|32.36||31.99|32.08|32.01|32.18|32.85|33.62|33.7|33.94|33.57|34.23||34.66|34.67|34.9|35.21||34.98|34.8|34.39|34.57|34.77|34.62|34.43|34.33|34.42|34.07|34.1|34.22|34.34|33.6|34.12|33.45|32.78|33.14|32.94|32.84||32.54|33.83|32.6|32.26|31.88|31.63|31.59|32.15|31.61|31.1|31.35|30.48|30.62|31.54|31.7|31.82|31.78|31.67|30.59|30.04|29.22|30.68|30.58|31.37|31.23|31.44|31.99|31.75|32.16|32.3|32.15|32.41|31.65|31.11|31.22|30.84|30.67|31|30.47|30.37|29.95|29.59|29.83|29.13|28.84|28.77|29.23|29.65|29.74|30.64|31.36|31.97|31.87|31.71|31.51|31.65|31.76||33.47|33.55|34.71|34.14|35.04|34.88|34.76|35.31|35.37|35.09|34.56|34.85|35.43|35.66|35.93|35.59|35.57|35.33|34.63|34.79|35.41|35.28|34.78|35.08|34.79|34.38|34.39|35.57|35.25|34.84|34.68|34.86|34.9|34.53|34.12|35.01|34.4|33.15|33.31|32.51|32.28|31.37|31.86|32.05|32||31.81|31.67|31.89|31.64|30.9|31.88|32.13|32.4|33.15|33.48|33.18|32.8|32.73|32.12|31.8|31.18|32.5|33.1|33.97|32.62|31.49|31.31|31.43|30.43|30.47|30.39|31.03|30.21||29.95|29.71|30.24|29.91|30.87|29.2|28.8|28.76|29.38|29.33|29.56|28.83
00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|62.75|61.45|64.12|61.3|62.17|64.37|64.95|64.04|64.5|65.03|66.2|66.8|65.88|65.25|66.08||63.93|59.52|57.26|57.03|58.42|54.8|55.24|54.44|56|54.23|53.92|55.3|54.72|53.67|52.48|53.54|51.87|54.35|50.26|54.77|52.88|55.12|57.34|59.88|56.72|54.77|59.69|56.27|56.78|59.84|57.78|58.59|59.18||58.62|57.22|53.25|52.81|53.28|50.98|51.95|50.43|51.61|50.15|48.4|50.73|51.5|55.27|56.78|56.38|56.42|56.3|58||54.75|55.78|52.65|53.64|51.65|50.16|51.45|49.65|49.45|47.8||47.23|48.45|47.32|47.61||48.03|47.11|47.7|48.32|48.1|48.62|49.33|49.53|49.19|49.17|49.02|49.38|51.17|50.87|50|48.41|47.92|46.77|45.27|45.65||44.68|44.64|44.87|43.36|43.77|43.03|43.19|43.93|42.63|41.85|42.4|40.79|41.63|40.94|39.97|38.03|37.05|35.09|34.21|35.33|33.89|34.38|34.76|35.39|35.8|36.66|36.36|36.36|36.5|37.55|37.42|37.42|37.01|36.27|35.54|34.58|34.1|34.22|32.87|33.91|33.17|33.77|33.66|33.03|32.72|31.7|31.87|31.5|30.72|30.59|30.66|30.89|30.54|29.4|29.75|30.09|30.27||33.31|34.15|36.27|34.06|33.63|35.08|34.15|35.18|35.25|35.1|35.34|35.85|37.22|37.46|37.91|37.36|37.7|38.15|36.9|37.58|37.24|37.78|38.35|38.5|38.14|37.72|37.85|36.08|34.89|35.81|34.57|35.48|36.2|35.7|35.38|34.63|34.49|34.32|34.61|33.71|34|33.58|33.38|32.79|33.5||32.37|31.75|32.35|30.85|30.25|31.26|30.58|31.6|31.23|31.52|31.48|31.38|30.55|29.11|28.45|28.24|30.13|30.23|29.76|30.49|29.18|28.69|27.15|27.1|27.37|26.68|27.61|26.64||26.11|26.07|27.12|26.17|25.75|25.18|26.9|24.82|25.6|26.22|26.54|24.76
00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|340.98|338.75|326.68|316.29|322.27|324.1|325.83|323|324|323.87|318.12|312.56|306.04|308.52|298.75||301.07|306.71|317.09|316.16|314|306.21|307.31|314.03|313.6|308.71|306.35|315.22|308.75|314.32|306.08|310.34|309|298.35|288.94|293.24|285.14|295.99|317.47|314.83|311.68|310.12|317.7|322.85|321.49|332.23|336.83|337.52|339.85||342.86|345.89|341.39|340.69|339.71|334.08|338.59|332.39|343.92|333.47|328.68|330.24|329.51|330.56|339.99|346.37|349.22|355.12|342.25||344.5|347.73|352.14|356.93|361.66|365.46|367.29|363.25|366.5|356.4||348.03|350.78|353.22|351.36||351.42|355.13|360.07|373.4|378.05|386.07|363.1|356.07|352.37|344.32|369.07|363.56|371.07|371.48|377.06|375.42|372.6|377.52|370.22|365.39||357.8|349.55|348.53|345.74|344.6|336.93|338.4|331.77|325.45|329.91|336.68|322.19|326.96|343.8|347.18|340.18|327.13|315.5|319.29|330.15|329.51|333.81|331.6|333.92|325.67|325.5|330.04|336.46|349.95|353.61|352.07|356.29|348|346.46|337.94|338.91|329.29|337.87|332.67|341.05|329.37|323.67|318.73|315.35|315.58|316.77|313.6|295.56|294.76|303.11|309.99|315.49|313.82|313.39|320|323.93|349.8||361.41|377.87|398.29|391.16|375.67|377.48|374.84|381.5|378.5|376.31|368.75|366.42|360.84|358.78|354.87|349.12|350.29|345.33|335.37|344.32|342.12|339.18|340.42|328.21|328.59|325.59|323.66|325.74|322.64|331.55|321.5|320.01|326.72|325.39|326.84|316.82|313.08|312.51|308.32|305.15|314.39|315.2|309.88|306.74|314.35||304.77|308.62|312.01|294.35|289.53|295.13|295.22|301.16|304.69|297.38|302.98|303.69|310.61|303.05|296.36|308.12|323.25|316.4|315.3|319.78|317.42|323.74|312.3|308.69|300.095|284.42|281.5|281.41||276.73|267.53|258.38|251.41|255.65|247.09|237.57|229.39|242.6|245.62|237.99|225.99
00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|148.36|146.64|144.76|141.97|147.9|148.63|149.18|149.59|148.81|149.35|148.48|149.44|148.81|151.62|150.93||148.27|148.11|148.23|144.6|146.82|146.57|143.28|142.42|151.5|152.28|154.29|155.95|150.63|153.56|150.2|148.83|147.14|147|150.44|146.92|144.77|146.31|148.95|148.47|148.07|150.09|157.5|149.55|142.56|136.28|131.98|131.34|130.4||129.48|126.65|126.75|127.05|129.09|129.48|125.45|123.35|122.1|117.75|116.31|120.71|117.47|120.44|119.62|122.9|126.62|126.73|126.86||126.8|128.93|126.51|127.39|128.66|129.69|130.35|129.39|126.09|124.77||131.92|130.47|129|128.32||128.75|128.61|126.26|127.32|128.82|130.29|130.44|130.36|126.62|128.51|131.77|130.47|132.55|132.96|135.61|132.32|128.72|128.52|126.87|128.35||129.22|130.91|123.09|119.28|121.11|120.34|122.78|123.76|120|115.34|116.39|118.48|118.3|103.89|100.91|98.04|96.09|92.9|92.88|93.33|89.97|93.46|96.02|101.76|100.82|95.15|96.09|93.94|97.76|97.07|97.07|98.24|100.71|99.34|100.31|99.01|96.92|96.78|95.25|94.35|92.58|93.215|96|92.99|91.35|92.94|95.5|93.02|99.88|104.41|107.76|105.39|104.68|99.26|100.38|102.01|103.98||104.82|103.09|104.39|103.09|102.91|106.26|101.79|97.38|98.77|97.89|95.27|94.02|94|94.44|95.72|96.01|96.495|96.03|97.01|97.13|93.78|90.39|87.27|86.1|83.52|83.825|85.51|87.14|86.55|86.27|87.5|88.97|90.81|89.96|88.48|91.48|93.11|94.03|87.12|87.5|88.51|86.25|89.99|87.43|89.83||87.8|86.62|85.73|86.6|80.94|84.04|85|90.62|90.18|89.68|92.75|91.13|93.99|90.79|92.26|91.44|102.62|107.32|113.14|107.96|104.82|99.9|95.61|95.03|88.5|91.64|97.96|94.92||91.05|91.35|92.68|90.67|93.62|79.76|79.25|75.26|79.33|82.31|87.17|85.98
00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|46.1|45.11|47.48|45.84|46.65|47.91|48.78|48.07|48.75|49.65|49.6|50.38|50.36|50.85|51.07||49.66|48.98|47.33|46.51|46.97|44.75|45.25|46.15|47.67|47|45.55|48.1|47.96|48.36|47.16|46.3|42.84|43.86|40.06|41.51|40.095|45.56|47.83|49.52|48.28|46.56|49.26|48.84|49.69|51.89|50.47|50.4|52.94||53.82|52.11|50.59|51.25|51.6|50.05|50.3|51.11|52.86|52.87|51.46|52.18|51.14|54|54.43|52.62|53.49|54.08|53.81||50.77|51.31|50.24|50.64|50.24|49.08|49.02|46.51|47.61|46.31||47.54|47.5|46.23|46.98||47.05|46.41|47.15|47.25|47.51|47.1|45.31|45.16|44.33|42.94|42.91|42.56|43.68|44.14|43.38|45.52|45.62|46.64|46.29|45.11||44.6|44.84|44.6|43.96|44.18|43.09|42.965|43.31|43.26|41.6|42.27|40.32|42.21|45.13|41.48|39.16|37.19|36.89|37.51|38.21|39.53|41.47|40.89|41.43|41.04|40.4|41.62|41.85|42.96|42.95|43.34|43.78|43.59|44.7|42.75|42.62|42.08|41.52|39.77|40.31|39.7|39.4|39.89|38.05|37.9|37.57|38.86|38.38|38.49|38.705|38.08|39.005|39.22|38.76|38.51|39.45|37.55||37.36|38.32|41.185|39.19|38.78|38.25|35.91|35.61|35.21|34.715|33.46|32.79|33.11|33.38|33.78|33.57|34.7|35.28|34.69|35.35|36.08|36.63|37.77|37.5|37.37|36.47|35.94|35.11|34.98|35.58|34.99|35.33|36.01|36.32|36.88|36.52|36.59|37.05|37.23|36.67|38.305|38.12|37.58|35.44|36.16||35.02|34.37|35.06|33.56|33.23|33.87|33.63|34.36|34.71|33.98|34.49|34.98|34.74|34.39|33.73|33.32|35.06|35.17|34.95|35.89|35.89|35.96|34.61|32.98|32.62|29.97|30.7|30.4||30.13|29.1|28.96|27.37|27.58|26.34|26.275|25.78|26.05|26.34|26.85|26.44
00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|149.01|143.48|141.05|139.72|146|145.3|146.47|144.18|146.15|144.53|143.87|145.55|141.86|143.14|144.15||142.66|137.38|131.48|133.15|138.27|134.6|139.8|145.89|154.89|152.7|147.14|154.41|154.19|153.93|153.38|155.35|146.85|152.11|145.56|146.29|143.66|147.34|152.51|156.52|152.85|151.72|160.79|161.33|156.71|160.95|162.24|160.8|164.86||169.53|172.13|171.07|158.87|159|159.82|150.63|138.12|150.09|145.95|139.86|141.52|131.55|138.42|139.42|141|144.49|147.63|146.14||150.85|149.05|155.02|153.57|151.9|151.79|152.86|148.81|150.29|149.92||151.19|152|150.22|150.08||152.08|153.39|156.12|154.15|155.07|148.75|153.9|150.84|144.81|148.11|147.32|143.52|145.42|146.07|145.39|140.14|138.93|143.31|139.21|139.63||139.01|138.67|138.23|130.57|132.31|131.35|131.35|134.83|131.6|131.26|133.41|132.22|137.22|132.56|134.97|128.69|121.63|118.98|116.78|122.12|118.52|125.78|119.26|120.3|116.72|118.06|114.86|113|112.21|111.17|109.77|111.16|110.3|112.38|113.45|114.5|114.21|114.05|111.94|116.21|110.65|109.12|108.59|105.75|103.43|102.89|106.51|106.85|108.41|107.56|108.3|110.98|108.26|103.65|105.46|105.56|102.06||105.94|110.54|117.49|113.41|111.68|111.5|111.53|112.53|112.28|111.9|112.55|113.08|114.15|115.21|114.11|118.8|117.44|115.92|115.5|115.65|115.88|113.97|120.71|107.57|110.41|102.7|102.35|102.79|98.44|91.77|90.36|91.15|93.37|93.93|97.17|91.75|94.46|96.43|97.93|96.92|100.39|96.32|94.2|92|94.78||98.92|105.67|107.05|106|101.18|98.95|98.02|98.61|95.21|95.73|98.2|94.47|92.22|88.34|87.25|85.68|88.45|89.69|89.51|90.09|91.38|94.01|94.36|91.73|89.04|88.93|85.97|85.49||84.93|84|84.64|85.72|83.6|78.17|77.37|74.75|77.82|79.94|79.99|82.63
00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1600.91|1563.46|1576.99|1533.41|1570.99|1591.88|1599.48|1546.5601|1598.2|1593.65|1584.73|1588|1542|1547.79|1503.45||1510.5|1472.14|1428.03|1403.42|1431.97|1402.5|1387.85|1446.65|1476.11|1448.89|1436.17|1537.62|1550.49|1581.3199|1550.15|1570.78|1435.5699|1452.01|1369.54|1470.24|1458.64|1528|1642.41|1713.28|1638.11|1613.0601|1714|1775.79|1788.8199|1910.39|1891.09|1890.25|1939.87||1943|1942.25|1905.27|1878|1900.89|1918.13|1893.35|1870.52|1909.99|1896.79|1779.51|1844.73|1718.7|1807.74|1880|1965.05|1940.1899|1984.34|1913.21||1851.78|1852.53|1798.1899|1810.09|1761.55|1719|1597.97|1571.98|1650|1640||1675.22|1712.9399|1673.49|1663.72||1690.48|1670.01|1732.39|1697.89|1723.6801|1679.99|1669.54|1668.99|1618.0601|1606.63|1589.52|1536.54|1615.88|1575.6|1557.38|1560.34|1522.86|1521.66|1553.33|1513.4301||1480.36|1439.28|1451.77|1416.99|1370.3|1318.09|1300.8101|1286.3101|1301.66|1296|1304.49|1226.03|1330.72|1485.86|1437.8|1315.6899|1233.97|1215.86|1214.05|1300.98|1273.59|1282.47|1281.4399|1312.16|1294.3199|1299.13|1333.66|1284.05|1271.38|1257.89|1238.7|1269.17|1215.75|1199.84|1160.37|1145|1091.39|1090.58|1079.33|1115.34|1082.48|1082.87|1093.4301|1062|1034.63|1020.96|1060.97|1011.99|998.06|980.15|1003|1029.99|1036.77|1032.98|1040.99|1057.34|1022.53||1083.38|1087.12|1195.96|1209.26|1168.59|1178.9|1201.4|1215.9301|1224|1212.09|1202.28|1218.3|1212.45|1208.64|1189.87|1156.4399|1157.05|1111.64|1100.01|1124.3101|1193.97|1219.96|1225.45|1173.9301|1172.62|1124.62|1107.5|1086.91|1039.5601|1070.4399|988.99|982.3|1019.39|1018.9|1024.8101|964.72|956.62|971.63|972.63|981.97|1035.83|1018.41|1015|1007.24|995.93||988.42|977.14|985.77|980.83|973.17|971.44|953.77|977.49|984.54|952.96|926.02|935.73|950.26|924|896.43|855|886.78|866.43|858.86|866.93|839.99|853.52|859.77|844.08|851.67|827.16|820.83|834.17||841.31|814.71|828.31|805.96|794.56|775.05|777.27|768.54|762.09|781.11|784.52|772.02
00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|301.13|296.52|301.47|302.65|302.24|306.18|307.82|302.82|309.76|311.54|312.46|313.02|313.09|306.26|308.91||298.66|294.53|288|290.82|283.02|278.74|282.14|290.63|293.54|290.11|278.62|284.01|279.28|273.75|268.4|273.88|264.9|265.74|255.31|264.28|257.64|255.41|259|264.91|257.62|254.69|264.31|265.855|260.33|261.56|269.39|273.57|273.97||270.5|270.39|271.87|269.45|266.58|268.1|266.49|266.65|267.08|262.01|258.33|265|272.14|282.05|278.01|274.5|272.87|267.48|261.1||251.36|245.64|251.64|251.09|256.84|267.57|268.74|263.31|270.97|268.94||273.16|271.87|276.78|277||267.4|268.11|267.09|272.79|276.4|274.48|275.67|275.55|274.19|273.55|277.12|277.92|283.4|285.58|279.7|281.85|287.52|286.55|276.97|277.81||275.59|276.92|268.43|269.7|272.94|271.97|275|278.96|276.95|275.08|276.48|272.43|278.77|293.41|294.68|287.38|265.3|261.36|263.11|280.83|267.67|283.29|277.11|284.79|278.12|278.73|267.56|261.4|265.93|266.72|271.82|276.14|275.75|264.45|263.76|258.12|258.66|264.65|259.94|266.63|261.9|261.79|256.82|254.82|249.53|249.02|254.75|248.15|252.53|254.82|263.52|272.42|266.15|266.61|268.09|273.72|271.16||282.73|291.12|302.5|295.44|293.2|293.66|293.22|303.91|280.82|271.39|267.01|269.01|262.59|262.34|261.16|261.24|261.3|259.89|256.13|263|268.44|265.28|249.12|249.83|251.96|253.67|234.5|233.29|230.12|233.5|230.71|232.6|239.87|241.75|245.42|242.03|240.93|240.28|239.73|239|245.07|244.5|243.58|240.86|240.28||233.42|237.55|227.07|220.64|216.08|235.68|234.02|242.24|239.22|238.79|235.94|235.53|235.65|232.5|228.58|224.43|236.73|238.67|231.4|230.77|226.29|230.16|232.72|231.91|225.09|225.46|229.14|232.2||234.91|231.39|229.97|216.88|213.19|210.88|206.81|205.1|210.1|213.18|212.35|211.26
00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|78.19|75.685|77.325|74.865|77.015|79.145|80.21|78.16|78.68|79.385|80.865|80.895|79.855|80.37|81.91||80.085|77.61|75.055|75.425|77.71|73.58|73.38|74.99|77.43|75.03|72.745|76.91|74.95|74.78|73.725|74.105|70.66|72.73|68.375|72.72|70.045|74.185|76.045|79.05|76.315|73.86|78.625|77.465|77.595|81.175|78.27|81.525|81.12||79.775|78.815|75.82|76.025|76.235|72.72|71.87|69.935|71.96|71.125|68.055|69.325|66.52|72.49|74.59|75.065|76.16|76.19|76.625||74.28|76.64|75.35|74.66|73.905|73.7|74.35|71.44|70.095|68.59||69.055|68.395|67.58|68.125||68.385|68|68.475|69|69.005|69.86|69.41|70.58|70.75|70.305|69.955|69.9|72.375|72.495|72.12|69.255|68.69|68.485|67.195|66.505||65.96|66.78|65.81|65.49|63.755|62.425|63.685|64.825|63.075|61.73|63.125|60.96|63.255|62.64|59.19|56.66|54.485|52.555|52.54|53.175|51.27|53.975|54.865|56.26|56.26|55.24|55.615|55.83|55.405|55.67|55.375|55.79|57.065|56.99|55.79|54.395|53.245|53.655|51.88|53.525|51.38|51.37|51.535|49.525|48.875|48.825|49.6|49.25|50.7|51.76|51.7825|51.81|51.105|50.35|50.3|50.725|51.44||54.075|54.505|57.345|56.175|54.85|55.26|53.705|53.815|54.5|53.71|53.965|52.46|54.06|53.675|51.68|50.1|50.29|51.045|50.32|50.13|49.485|49.595|49.25|53.66|52.435|50.865|51.125|51.345|50.26|51.545|50.105|50.765|52.245|53.345|53.84|52.835|52.82|53.94|53.785|52.285|53.305|53.775|51.99|52.495|53.875||52.305|51.56|52.655|51.285|50.025|50.99|50.54|52.04|51.855|51.725|52.145|52.295|51.89|50.625|49.815|48.725|52.175|52.865|54.235|55|53.425|54.395|48.42|47.87|48.01|47.715|48.375|46.925||43.905|43.815|45.65|44.07|44.51|41.775|42.9|41.975|42.995|44.15|44.85|42.75
00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|86.03|84.71|89.49|87.48|88.41|90.66|90.27|90.67|92.15|95.59|95.3|95.29|93.96|93.49|93.75||92.41|88.21|86.54|86.59|87.99|84.09|83|85.4|91.28|90.51|89.82|94.76|91.43|88.85|87.77|89.31|85.41|89.3|85.05|88.93|84.33|89.11|91.09|94.76|91.53|88.12|92.52|88.23|86.28|90.96|88.535|86.05|87.74||88.01|86.48|82.35|83.32|84.01|81.1|81.25|79.11|81.62|80.43|78.27|78.39|75.09|79.51|81.28|82.28|85.01|83.5|85.5||80.72|81.3|79.91|79.46|78.67|77.42|79.11|77.11|77.26|74.05||75.18|71.92|70.21|70.66||70.58|69.95|70.44|71.47|71.46|72.26|72.99|73.15|71.54|70.53|71.28|71.41|73.19|72.61|73.34|69.9|69.11|67.08|64.09|64.23||63.43|63.95|64.18|61.4|61.83|60.74|61.99|61.86|57.93|56.25|56.36|55.41|55.96|55.16|54.58|51.96|51.08|49.71|50.34|50.48|50|51.96|52.14|52.85|54.38|53.31|53.53|52.63|51.61|51.94|51.63|51.85|50.68|49.89|49.9|48.41|47.32|47.6|46.55|47.92|46.96|50.71|49.72|49.14|49.47|49.85|49.7|49.15|50.74|50.98|50.21|49.05|49.03|46.09|44.87|45.15|45.03||46.48|46.33|47.83|45.76|45.51|45.69|44.62|44.96|45.1|43.76|42.66|42.985|44.05|44.4|45.22|45.6|46.14|48.48|47.76|49.15|48.75|48.7|51.05|51.3|50.39|50.055|50.74|50.39|50.09|51.59|50.02|52.64|51.65|51.52|51.21|49.47|50.1|50.51|49.71|49.46|50.7|49.98|49.71|49.09|50.92||49.83|49.7|51.52|49.15|48.49|49.19|48.29|49.84|51.15|50.83|50.48|50.96|51.02|49.24|48.69|48.52|52.47|53.15|53.7|53.72|51.22|48.92|46.82|46.34|47.91|46.47|49.45|45.8||44.94|45.22|46.64|45.12|45.92|44.41|45.73|43.53|45.69|48.2|48.25|46.59
00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|261.15|257.17|260.58|258.26|258.74|260.74|259.5|255.59|258.49|255.91|255.85|253.25|249.9|247.86|249.07||242.35|235.77|231.85|235.24|236.48|232.34|235.46|237.58|235.99|230.35|230.72|237.04|237.71|234.81|235.75|237.13|232.42|233.78|227.39|231.6|226.73|227.56|233.87|236.94|232.38|228.99|234.55|233.27|234.51|240.97|243.79|244.2|243.7||244.99|244.49|242.82|243.77|242.47|242.2|242.01|243|239.51|239.65|231.96|238.93|232.9|232.33|229.53|225.95|224.97|224.34|216.44||212.65|213.02|216.34|214.93|217.49|219.62|218.29|212.25|217.9|217.69||222.42|221.68|224.15|224.96||222.75|221.02|223.94|222.59|218.59|219.42|219.28|214.13|214.2|213.26|210.52|211.8|216.01|214.29|214.36|214.24|215.37|216.21|214.07|215.23||213.87|213.86|210.11|210.39|212.42|211.08|214.46|217.23|216.51|215.44|216.55|211.01|218.39|223.72|223.29|216.39|206.43|202.33|202.47|204.72|202.68|213.25|210.08|216.23|214.89|214.8|214.65|214.22|219.66|219.66|220.86|222.86|221.4|215.81|210.58|209.83|205.91|210.38|206.19|212.46|210.33|207.26|209.44|207.82|203.19|200.59|207.42|202.54|200.39|202.91|205.05|208.78|205.41|204.03|205.37|211.29|202.66||214.25|217.3|231.65|227.27|225.53|228.91|226.58|221.15|216.47|213.69|213.02|214.58|209.7|211.49|210.28|208.9|208.7|209.19|203.38|208.25|212.48|216.35|212.94|213.29|216.54|205.01|203.9|204.06|202.02|203.85|201.3|202.54|211.75|208.75|211.6|202.88|203.92|208.04|208.35|207.07|213.67|214.32|212.83|208.25|210.7||206.26|204.7|203.51|198.44|196.33|200.34|197.84|201.91|200.57|195.15|196.32|194.24|193.57|188.94|187.74|186.27|196.84|189.8|188.36|187.2|182.92|185.36|184.91|182.83|183.25|181.4|181.81|181.57||183.51|183.43|185.66|183.63|184.91|183.16|180.53|179.75|182.51|186.74|184.68|183.6
00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|173.63|168.1|169.5|156.78|161.91|170.81|159.87|160.03|149.71|139.4|140.92|133.88|131.47|133.53|129.91||132.55|130.95|118.49|123.42|133.28|133.33|131.61|136.52|145.6|143.74|141.46|147.55|156.02|143.66|136.99|140.47|129.75|130.87|123.47|132.19|132.3|131.22|146.81|157.4|154.81|148.38|144.79|150.17|159.37|174.74|169.57|176.76|178.53||183.74|183.44|179.34|179.52|185.98|176.24|173.31|165.86|158.58|157.48|173.16|159.55|155.73|151.93|147|131.02|132.98|125.14|125.01||129.65|129.72|124.06|124.55|117.26|112.75|115.09|116.26|109.18|111.73||104.47|111.13|114.39|111.4||123.39|130.34|125.88|138.3|140.23|144|137.03|147.22|155.07|156.93|155.69|156.59|169.86|159.52|152.52|157.26|143|141.01|152.74|127.03||109.18|98.56|101.03|97.61|92.77|88.89|93.15|97.95|89.39|87.81|82.44|76.05|77.74|72.45|71.48|69.81|69.08|67.11|67.47|71.28|65.74|70.67|70.24|70.53|70.84|68.37|71.31|70.96|73.94|75.58|76.56|78.29|75.31|73|72.93|72.37|71.04|71.95|68.81|70.03|70.75|70.52|70.55|69.47|65.17|67.16|68.72|69.26|69.87|67.89|68.84|66.88|63.67|59.34|57.56|56.9|54.34||62.6|64.84|64.72|63.32|64.89|67.49|68.03|70.5|66.25|64.88|66.45|67.81|68|67.03|69.76|69.15|67.83|69.52|68.97|72.01|74.1|73.76|75.8|78.46|77.98|74.1|77.63|79.51|81.49|79.91|73.21|75.33|83.22|80.86|82.68|94.85|81.81|80.22|75.04|71.78|62.61|64.97|61.58|61.09|59.15||58.57|61.59|64.21|62.08|61.28|62|64.84|62.94|64.75|66.35|64.95|63.31|64.34|66.57|62|60.2|60.07|58.23|59.1|58.19|60.59|59.89|59.87|62.18|61.5|55.54|52.18|57.71||69|67.05|73.47|71.67|80|66.69|64.56|65.18|62.35|66.9|59.25|53.19
00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|59.51|59.55|59.57|59.21|58.69|58.77|58.71|58.32|58.69|58.61|58.85|58.98|59.19|59.09|58.82||58.44|58.53|58.78|60.18|59.44|58.56|58.06|58.6|58.835|58.1|57.91|57.92|57.78|57.23|56.87|56.27|56.19|55.62|55.15|55.58|53.96|52.94|53.68|53.66|53.16|54.04|54.33|54.8|54.32|54.31|56.13|54.92|54.88||55.19|55.68|55.25|55.5|56.02|56.21|56|55.28|56.16|55.25|55.44|57.12|56.42|57.59|56.87|56.25|56.12|57.1|57.14||57.22|57.31|57.37|57.32|57.09|58.19|57.76|57.87|57.98|57.92||58.47|58|58.45|58.27||57.85|57.35|57.16|57.68|58.32|57.93|57.2|57.45|57.29|57.4|57.18|57.72|58.29|58.41|59.03|58.56|58.14|58.46|57.45|57.46||57.49|57.82|57.35|57.14|57.6|57.76|58.54|58.68|58.06|57.47|57.74|57.09|55.92|55.84|55.64|54.94|54.42|54.34|53.12|53.19|53.15|55.01|55.23|56.61|56.82|56.82|56.98|57.17|57.97|58.34|58.59|58.9|58.65|57.3|56.5|56.19|56.09|57.08|56.86|57.91|57.45|56.48|57.01|56.155|55.61|54.82|55.81|55.85|56.52|57.21|57.97|58.09|58.01|57.55|57.1|57.5|56.39||57.88|57.83|59.01|58.2|58.42|58.31|58.13|58.36|57.89|57.98|57.47|57.24|56.76|57.27|56.52|56.12|56.01|56.03|55.2|55.49|55.6|55.49|55.15|55.58|55.49|55.49|55.77|56.79|55.71|55.58|54.87|54.88|54.55|54.04|53.42|54.07|53.04|52.57|52.85|51.65|51.44|50.26|51.24|51.5|51.62||51.49|51.08|51.13|50.58|50.08|50.83|50.64|51.92|52.35|52.56|53.09|52.71|52.58|51.22|50.73|50.53|53.11|52.95|53.61|52.53|51.29|52.09|52.22|52.25|52.12|51.41|50.35|49.59||49.7|49.28|49.75|49.89|50.97|49.96|49.52|49.56|50.4|50.79|50.9|50.16
00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|49.34|48.755|48.995|48.7|48.93|49.085|47.975|47.4|47.945|47.71|47.645|47.65|47.115|46.865|46.72||45.68|45.545|45.345|45.96|45.825|44.395|44.36|44.81|44.525|43.96|43.96|44.3|44.695|44.655|44.47|44.675|44.7|44.22|42.57|43.21|42.34|42.3|43.44|43.77|43.87|42.67|44.12|44.16|44.59|44.83|46.33|46.08|46.09||45.87|44.97|45.23|45.26|45.44|45.55|45.73|45.2|45.22|44.12|43.41|44.37|42.97|44.4|44.23|44.1|44.6|44.8|45.04||45.83|45.68|45.94|46.99|46.47|47.49|46.75|45.35|45.71|45.3||46.24|45.73|45.52|45.41||44.91|44.47|44.13|44.48|45.06|45.07|44.9|44.29|44.21|44.01|44.02|43.95|44.1|43.59|43.72|43.26|43.13|43.34|42.39|42.08||42.04|42.09|42.03|41.76|41.87|42.11|42.77|41.79|42.01|41.48|42.25|40.79|40.67|41.63|41.84|41.36|39.76|38.96|38.28|38.77|38.69|40.2|39.42|40.2|40.28|40.05|40.1|40.01|40.38|40.7|41.4|41.74|41.39|40.48|39.59|39.38|38.81|39.34|39.77|40.74|40.1|39.9|40.26|39.4|39|38.9|39.62|39.19|39.49|40.35|40.94|41.57|41.45|40.67|40.89|41.37|40.05||41.13|41.35|43.27|42.42|41.93|42.27|41.67|41.98|41.98|41.84|41.37|41.51|41.34|41.49|41.73|41.66|41.91|41.33|40.3|41|41.59|41.76|41.55|39.01|38.92|39.24|38.91|38.66|38.09|38.22|37.44|37.47|37.87|37.5|36.94|37.11|36.31|36.09|35.81|35.27|35.83|35.52|35.88|35.85|35.66||34.63|34.52|34.66|34.55|33.95|34.53|34.03|35.09|35.13|35.04|34.85|34.77|34.75|34.4|34.15|33.9|35.22|35.22|35.2|36.12|35.46|36.26|36.04|36.3|35.95|35.44|35.3|34.51||34.35|34.18|34.7|33.58|33.31|33.01|32.49|32.59|33.09|33.2|32.89|31.05
00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|112.62|111.35|108.93|106.73|106.83|106.8|105.84|106.9|106.21|104.75|103.94|104.93|103.39|107.27|105.54||106.6|103.26|102.9|103.09|103.94|101.55|102.69|106.53|110.06|109.07|104.99|108.26|108.3|107.08|107.95|108.39|105.7|110.68|102.08|108.26|106.26|107.23|110.13|110.59|109.85|108.66|117.5|120.25|117.46|123.89|124.32|126.9|126.98||132.12|132.47|131.05|132.42|124.13|124.02|122.28|122.93|123.37|118.25|114.99|117.24|119.09|121.93|124.29|116.76|116.03|112.95|110.1||105.08|104.77|107.05|107.45|109.2|114.57|111.89|103.61|101.57|96.74||95.77|95.93|93.44|91.13||92.66|92.58|92.5|92.93|94.79|90.89|88.39|85.58|86.88|88.26|87.37|89.01|91.61|89.41|87.38|87.83|88.13|89.98|90.37|93.34||93.8|97.52|94.79|93.51|89.22|85.5|86.85|87.1|88.27|87.34|89.59|87.55|87.84|92.04|91.58|93.68|85.91|84.33|86.79|88.21|86.24|88.42|86.71|85.87|87.57|88.24|88.37|87.35|88.52|88.33|89.57|90.87|91.5|90.6|88.42|86.94|89.39|90.62|89.1|92.718|90.934|90.152|92.788|94.428|94.042|94.196|96.856|95.978|93.214|94.002|94.858|95.496|93.09|91.142|91.904|94.402|91.548||97.05|97.066|98.724|98.358|97.442|100.834|102.376|102.802|102.832|98.578|96.996|95.858|95.144|95.964|94.914|92.278|92.974|94.906|90.902|91.276|93.3|96.406|96.166|95.956|93.798|91.684|90.244|90.48|90.056|90.382|89.666|91.084|93.022|94.37|94.18|91.45|90|94.44|95.21|95.4|96.89|96.65|90.91|88.86|88.01||86.18|85.55|85.88|86.53|87.61|87.21|87.49|87.01|83.64|82.64|81.86|81.47|82.53|82.64|81.9|82.29|85|81.91|81.83|85.07|81|82.92|81.73|79.52|76.58|73.25|75.42|77.27||74.45|80.35|78.06|79.14|76.38|74.88|74.41|74.19|72.13|71.22|71.95|69.46
00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|50.555|50.878|50.89|54.957|55.444|54.654|54.922|54.002|55.373|55.278|55.531|55.458|54.699|54.453|54.067||53.942|52.166|51.339|51.395|50.805|50.286|52.081|53.509|52.311|51.218|50.479|52.444|52.403|52.025|51.802|52.306|50.454|50.644|49.333|51.639|51.129|52.07|54.782|55.064|53.885|54.67|55.341|54.615|53.378|54.022|54.822|55.134|55.728||55.652|55.759|56.359|55.907|54.792|55.079|55.216|53.945|54.816|53.904|53.239|53.86|52.328|56.193|55.678|56.517|57.984|58.634|50.177||49.798|50.086|50.779|49.425|49.91|51.04|50.889|50.049|52.08|52.286||54.073|52.459|53.087|51.912||51.397|51.448|52.733|52.891|53.445|53.29|52.483|51.978|52.242|50.322|50.109|49.36|51.266|51.578|49.831|49.752|50.338|50.458|49.07|49.136||48.5|48.288|47.662|48.824|48.467|48.179|48.063|47.91|48.284|48.677|49.076|48.024|47.05|51.473|51.376|49.695|48.722|48.412|47.574|50.421|48.624|48.893|48.824|48.828|48.523|48.905|52.542|53.072|53.079|54.194|54.145|55.409|53.981|53.944|53.179|53.466|50.587|52.065|50.306|52.751|50.003|49.348|49.065|48.288|47.308|47.061|49.117|48.735|46.996|47.02|48.386|49.599|47.626|48.203|48.067|50.019|50.702||51.605|52.575|55.284|55.655|52.956|52.389|52.627|54.753|49.058|48.881|49.231|49.79|48.453|49.187|48.235|48.268|48.133|47.547|46.693|48.338|49.473|50.908|50.211|50.964|49.862|48.888|48.58|48.448|48.851|49.565|48.045|47.758|48.982|49.01|50.241|49.299|52.739|52.326|52.488|52.55|54.873|50.776|50.278|49.316|49.381||47.689|48.564|45.504|44.724|44.34|46.591|45.785|46.626|46.804|45.372|44.987|44.777|43.613|42.55|41.807|42.556|43.448|43.405|41.949|41.96|41.433|42.197|42.731|42.592|41.973|41.344|41.989|41.477||42.932|43.625|44.767|45.104|45.258|45.419|44.195|43.827|43.182|44.052|43.555|43.653
00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|15.27|14.85|15.36|15.17|15.36|15.91|16.14|15.28|15.68|15.21|14.4|14.32|14.14|13.86|13.99||13.81|13.35|12.87|12.95|12.84|12.54|12.64|13.07|13.19|12.85|12.72|13.34|13.29|13.19|12.86|12.99|12.47|12.52|11.59|12.46|12.37|12.8|13.41|13.84|13.71|13.31|14.5|14.14|14.36|14.93|14.83|14.91|15.33||14.96|15.25|14.76|14.26|14.44|13.59|13.66|13.53|13.56|13.24|12.99|13.05|12.92|13.44|13.65|13.71|13.87|13.37|13.03||12.86|13.2|13.53|13.48|13.62|13.28|13.34|12.61|13.4|13.11||13.05|13.15|12.94|12.9||12.99|13.01|13.28|13.33|13.27|13.34|13.24|13.36|13.31|13.01|12.97|12.93|13.35|13.61|13.56|13.4|13.54|13.39|13.4|13.26||13.23|12.96|13.14|13.09|13.44|13.43|13.42|13.52|13.3|13.46|13.42|12.77|13.63|14.56|14.16|13.79|13.02|12.58|12.53|13.02|12.63|13.4|13.14|13.59|13.36|13.52|13.65|13.5|13.81|13.97|14.1|14.25|14.23|13.76|13.84|13.96|13.74|13.64|13.06|13.61|13.53|13.23|13.04|12.87|12.35|12.12|12.64|12.52|12.19|12.46|12.51|12.99|12.87|12.16|12.31|12.71|11.91||12.62|13.02|14.35|13.82|13.37|13.15|12.63|12.77|12.75|12.72|12.68|12.14|12.14|12.26|12.34|11.56|11.44|11.44|10.85|11.16|11.2|11.34|11.29|11.23|11.01|10.61|10.61|10.47|10.22|10.42|10.19|10.13|10.44|10.33|10.51|10.2|10.13|10.23|10.38|10.05|10.48|10.51|10.22|9.87|9.84||9.61|9.53|9.5|9.2|9.15|9.49|9.24|9.45|9.53|9.26|9.22|9.24|9.07|9.17|8.93|8.8|9.37|9.05|8.8|8.92|8.77|8.77|8.83|8.81|8.88|8.49|8.53|8.72||9.03|8.78|8.97|8.81|8.75|8.49|8.03|7.78|7.8|8.07|7.81|7.62
00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|201.56|196.25|201.13|193.86|194.76|199.38|201.77|199.89|202|207.94|209.19|209.21|212.14|212.91|214.7||208.08|201.34|197.77|194.14|199|191.31|187.28|191.62|200.4|202.04|198.59|208.34|202.78|199.91|183.47|188.5|180.43|183.82|171|180.9|167.28|175.99|182.27|187.3|182.55|178.52|186.21|181.08|185.61|191.59|185.88|189.69|195.43||194.39|194|187.9|188.04|188.12|181.99|181.45|174.1|177.21|171.53|160.47|164.33|160.56|168.75|174.42|172.3|173.62|174.49|175||172.22|180|177.42|176.08|173.21|175.03|174.99|168.72|165.67|162.04||159.01|159.39|155.91|158.17||157.33|156.86|156.38|157.03|155.51|158.06|157.28|160.06|158.46|157.1|158.27|157.32|166.37|165.09|163.99|158.79|160.54|159.08|158.42|158.94||157.67|158.47|155.91|150.57|151.35|148.15|149.39|149.99|146.49|144.3|145.07|140.24|144.86|146.72|144.38|139.38|138.88|137.31|135.12|136.17|129.77|133.23|134.89|137.18|134.89|135.86|135.21|136.33|137.23|136.87|137.11|136.84|142.08|141.53|134.83|133.6|130.9|132|127.39|130.99|124.81|123.29|124|119.83|119.16|119.94|122.63|121.35|126.09|127.76|128.59|127.41|125.7|124.75|123.1|124.24|119.72||126.33|126.1|132.1|128.2|125.76|127.23|126.05|127.53|127.31|123.78|121.5|121.45|123.75|124.38|124.8|123.04|122.74|124.91|121.33|121.39|120.71|122.45|119.86|120.91|119.15|117.53|117.22|119.09|115.24|120.24|115.75|119.18|121.36|123.49|123.56|122.71|121.13|121.83|120.45|117.04|117.1|117.9|116.43|115.43|116.53||112.72|111.91|114.04|111.58|108.15|113.37|113.06|119.92|117.04|117.27|117.19|116.75|113.26|109.46|106.17|102.47|110.29|111.51|114.1|113.82|109.55|108.55|101.45|99.19|96.1|99.26|104.39|102.01||98.33|98.89|103.6|99.04|102.07|90.45|93.59|93.03|98.33|102.56|104.84|102.66
00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|279.3|274.96|274.54|265.8|266.01|269.98|274.25|259.91|265.32|248.96|244.26|238.48|222.56|228.55|226.83||229.7|220.43|213.55|215.82|212.45|217.61|218.59|225.62|222.5|213.53|209.04|224.89|227|228.72|227|239.21|225.21|219.98|208.51|215.96|226.22|241.22|259.06|269.81|261.45|256.28|269.9|270.58|274.47|288.36|284.64|284.09|285.07||291.78|286.64|286.5|279.89|281.15|282.94|283.62|276.25|276.33|266.37|259.01|258.48|251.33|257.48|263.46|264|262.24|264.09|260.84||252.99|259.11|256.6|256.14|252.2|253.12|250.83|239.72|249.55|250.67||254.26|260.52|261.75|262.75||275.6|272.52|285.6|275.54|271.81|271.37|259.93|255.15|251.54|252.35|247.79|232.38|251.13|246.05|240.98|242.35|230.21|236.99|245.04|236.04||237.67|229.52|227.83|232.65|232.45|223.84|226.33|222.77|221.8|224.26|219.41|213.34|217.39|233.26|233.19|228.82|208.5|203.86|209.83|218.35|221.35|221.33|219.2|219.51|216.55|220.81|231.68|242.09|243.95|246.31|243.11|246.95|245.55|236.45|237.57|236.6|232.49|227.26|219.06|219.3|213.85|213.56|213.33|216.2|204.53|207.72|211.86|206.47|197.65|194.9|193.16|193.42|194.69|193.66|198.48|200.49|197.13||203.44|208.78|230.6|224.5|215.37|207.98|218.44|224.14|209.53|205.12|208.39|211.03|205.29|205.68|199.73|198.86|202.83|198.82|196.18|199.66|208.23|217.31|223.56|219.39|222.32|220.98|219.32|210.88|205.06|206|205.64|206.77|210.82|211.31|213.24|207.38|202.52|204.05|206.75|200.09|218.73|222.95|219.78|207.34|207.26||207.76|210.92|200.23|199.84|203.49|204.22|195.82|195.62|199.19|198.19|196.31|194.32|188.1|187.45|179.24|178.87|181.45|180.07|185.13|180.6|186.29|195.21|199.73|204.78|195.58|183.92|179.42|184.17||192.49|187.74|187.7|180.78|179.43|181.6|177.32|177.36|173.65|174.33|169.38|170.29
00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|35.51|35.31|35.55|35.75|35.58|35.37|34.8|34.51|34.36|34.64|34.45|33.88|34.18|34.28|33.94||33.85|33.82|33.94|33.87|33.78|33.13|32.59|32.35|32.72|32.54|32.15|32.2|32.26|32.29|32.18|31.62|31.59|30.99|31.53|31.06|30.02|30.3|30.09|30.08|29.82|29.73|30.39|30.26|30.44|30.69|30.57|29.83|29.52||28.87|28.88|30.43|30.22|30.17|29.89|30.12|29.5|29.66|29.1|28.36|28.82|28.56|30.3|30|30.49|31.4|31.08|30.93||31.11|31.43|32.19|33.03|32.26|31.86|31.33|31.01|30.09|30.26||30.17|30.12|30.17|30.47||30.78|30.53|30.23|30.17|30.08|30.12|30.33|29.94|29.84|29.86|29.73|29.6|29.33|29.91|30|29.77|29.49|30.24|29.5|29.54||29.61|29.94|29.47|29.79|30.09|30.3|30.02|30.75|30.78|30.46|30.89|30.44|30.34|29.9|30.01|30.03|29.94|29.43|29.11|29.09|29.49|30.01|30.4|31.1|30.48|31.07|31.29|30.92|31.13|31.3|30.98|31.3|30.56|29.96|30.22|29.66|29.64|30.63|30.55|30.9|30.74|30.22|30.49|29.65|29.6|29.91|30.36|30.26|30.93|31.16|31.33|31.83|31.87|31.64|31.28|31.75|31.36||31.4|31.46|32.17|31.55|31.04|30.86|30.84|30.85|31.06|30.93|30.69|30.8|31.07|31.34|31.3|30.9|30.76|30.9|30.27|30.74|31.01|31.07|31.24|31.53|31.59|31.83|32.03|30.38|30|30.03|29.49|29.86|30.05|29.76|29.21|28.78|28.78|28.86|28.53|27.99|28.05|27.96|28.03|28.14|28.39||28.52|28.41|28.11|28.16|27.7|27.84|27.59|28.5|28.73|28.15|28.4|28.42|28.42|27.71|27.36|27.26|27.77|28.22|27.98|28.18|27.59|28.06|27.98|27.84|27.82|27.54|27.69|26.61||27|26.95|27.14|27.32|27.33|27.14|26.57|25.99|26.29|26.59|26.83|25.76
00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|62.23|61.47|62.42|61.4|62.23|63.28|63.35|62.41|63.15|63.53|62.24|61.89|61.65|61.9|62.64||61.35|61.95|62.21|62.13|62.45|61.51|60.46|60.78|62.39|63.37|63.41|64.11|63.79|66.29|64.63|65.17|64.39|63.49|62.29|62.77|61.6|63.49|62.79|62.48|60.66|61.81|62.85|62.22|63.12|63.46|63.23|64.03|64.75||65.33|65.73|66.4|66.27|64.51|64.39|64.73|63.78|61.26|60.79|60.81|62.37|64.27|65.21|65.29|65.9|65.83|59.59|59.47||58.77|59.51|59.3|59.64|58.81|58.53|58.93|59.21|56.97|56.48||57.52|57.25|56.88|57.05||57.41|56.73|56.58|57.23|57.34|57.18|57.46|57.72|55.85|56.51|56.71|57.78|57.14|57.08|57.33|57.04|57.63|57.72|57.57|58.02||58.74|59.79|59.23|58.71|59.54|59.41|58.74|59.46|59.46|58.85|59.63|60.26|59.91|59.58|59.92|58.69|60.69|58.74|56.46|56.65|56.14|58.49|59.89|61.26|60.63|60.12|59.74|60.22|59.48|58.96|58.84|58.55|59.37|59|59.48|59.44|57.98|58.25|56.2|55.87|56.4|56.97|57.24|55.24|54.33|53.97|54.45|54.13|55.71|56.78|57.15|56.72|57.11|55.48|54.78|56.18|55.21||56.62|56.51|58.11|57.57|56.77|57.2|57.09|57.45|57.14|57.47|57.55|57.65|58.27|58.56|58.6|58.82|58.52|59.73|59.77|59.42|58.59|57.77|57.47|56.15|56.61|56.26|55.95|56.86|56.51|56.82|56.7|56.91|56.38|55.32|52.69|52.53|52.54|52.06|50.95|50.02|49.76|49.22|49.9|50.11|51.03||50.05|49.1|49.5|48.72|47.9|48.44|47.96|49.45|49.41|49.57|49.25|49.13|49.27|48.75|48.39|48|50.79|52.21|52.13|51.55|50.05|49.35|48.56|48.35|48.84|48.94|49.64|47.97||45.25|45.09|45.65|45.33|46.27|44.19|44.05|43.65|44.2|45.52|46.04|45.37
00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|99.23|98.28|98.22|97.51|96.43|97.5|96.31|96.75|96.28|95.85|96.36|96.04|94.81|95.42|100.36||98.76|98.02|99.23|100.28|100.82|98.31|96.96|96.15|96.58|95.84|97.29|97.98|98.04|97.75|95.25|95.16|94.7|94.55|93.2|92.12|89.31|90.48|92.14|92.75|91.07|91.41|93.36|90.88|90.39|90.25|91.28|89.18|88.8||89.4|90.29|90.45|90.89|91.71|91.63|91.58|89.95|90.53|89.3|87.32|89.09|87.28|87.33|86.96|86.87|87.55|89.32|88.34||88.37|88.07|89.56|90.72|91|92.02|91.53|91.15|90.02|90.36||93.18|92.14|93.14|94.3||94.71|94.4|96.63|96.59|96.92|95.65|94.47|93.53|91.33|91.82|91.34|93.22|93.33|93.55|94.47|93.3|92.82|93.58|93.15|93.37||93.12|93.73|91.97|90.64|92.08|91.9|92.5|93.13|91.87|90.39|91.55|91.29|90.59|88.02|86.6|85.49|86.54|83.3|82.25|82.45|80.15|81.93|82.48|85.03|83.99|82.62|82.28|81.93|83.73|83.28|84.34|83|83.01|82.4|82.07|80.52|79.43|81.45|79.43|79.35|79.77|79.17|79.58|77.7|75.91|76.07|77.6|76.75|78.59|79.52|79.75|78.91|77.62|74.99|75.3|75.78|74.29||76.06|76.34|78.01|76.26|76.47|77.31|76.54|75.84|75.85|75.52|73.91|74.04|74.14|74.5|74.45|74.31|74.475|74.13|73.95|74.39|73.45|72.59|72.72|72.61|72.76|71.92|72.35|73.55|73.14|72.59|72.19|73.17|73.83|73.33|73.36|73.49|72.74|73.53|71.87|71.63|73.3|72.88|74.55|73.94|77.78||76.59|76.3|75.75|73.72|71.79|73.05|71.46|74.18|74.25|73.97|75.53|75.95|76.46|75.05|73.76|72.56|77.29|77.83|80.32|80.05|74.19|74.79|73.22|71.95|72.28|72.08|71.06|69.33||67.58|67.4|67.81|65.6|66.33|63.43|63.13|61.91|64.03|66.31|67.11|68.07
00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|266.03|262.27|264.89|264.43|267.91|269.87|274|267.21|275.43|269.03|266.77|264.5|255.6|253.19|251.02||247.54|242.84|236.54|235.67|241.03|234.24|234.27|243.77|244.385|241.28|238.41|251.47|249.31|249.98|250.35|253.83|242.07|241.76|226.09|239.05|239.07|255.06|269.19|273.63|259.85|253.94|266.07|265|273.85|286.92|290.81|297.2|304.79||298.37|285.03|283.18|284.2|282.17|269.44|270.43|251.9|249.1|241.85|234.31|237.79|229.94|241|247.75|252|248.64|244.26|247.25||239.79|242.06|244.9|237.64|237.5|242.46|235.04|226.83|234.91|231.92||234.2|231.51|231.03|235.73||238.64|239.44|243.49|237.72|236.45|235.51|230.2|221.6|220.79|214.06|215.34|210.8|216.94|217.93|217.77|214.54|212.56|216.54|214.12|211.39||214.46|206|200.82|192.67|190.9|190.12|192.3|191.94|188.62|189.1|192.34|183.36|184.72|202.73|204.56|194.29|179.81|187.76|186.13|195.04|192.31|200.43|197.22|203.04|203.93|213.07|201.96|200.06|204.45|203.14|203.6|207.74|201.51|197.27|193.06|194.61|191.66|196.85|191.91|196.94|197.03|194.5|192.02|187.25|182.19|181.61|187.78|183.21|176.07|175.79|180.91|186.02|186.96|184|190.09|194.6|185.95||191.84|204.99|210.82|208.93|204.14|204.48|204.34|203.48|201.67|198.88|196.79|198.18|192.44|194.57|196.29|191.46|193.07|191.32|189.03|193.32|198.63|204.09|202.91|197.33|197.07|196.07|192.51|184.6|176.27|177.98|172.56|173.86|178.42|175.58|178.82|173.92|169.81|172.06|172.3|171.51|178.4|183.23|181.57|177.28|176.18||177.21|177.43|174.23|168.35|170.87|172.5|168|172.79|170.26|164.36|168.05|163.83|161.22|157.55|155.26|153.04|159.91|156.86|156.09|156|154.6|156.78|157.49|154.53|155.01|148.79|145.96|147||150.86|148.22|150.94|145.39|146.24|145.51|144.41|143.73|141.03|143.96|144.96|146.29
00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|101.07|101.49|99.93|106.5|107.75|116.21|119.9|117.8|122.36|118.97|118.6|123.62|115.2|115.38|109.09||112.09|112.44|107.17|105.02|106.42|103.23|101.79|113.35|109.54|108.31|102.74|107.79|107.96|112.74|111.55|117.65|111.32|116.02|101.35|105.13|104.75|108.08|117.97|123.81|120.47|115.21|122.72|126.89|125.75|139.71|138.45|139.23|145.88||154.67|146.48|145.04|147.76|144.99|148.3|157.53|147.17|147.73|146.79|146.13|145.83|144.96|147.79|157.14|159.75|158.13|155.79|150.14||157.81|165.25|167.42|156.04|152.34|158.88|154|143.76|148.53|145.96||151.72|154.96|150.1|152.18||162.72|162.76|161.21|144.39|139.84|136.8|134|127.78|121.91|117.1|117.99|110.79|118.25|116.63|114.45|116.2|113.18|112.03|116.35|108.98||106.94|105.42|112.05|110.9|105.26|104.49|102.49|101.9|100.79|108.72|106.21|105.21|100.01|125.46|126.63|118.6|111.7|113.44|110.21|115.91|122.12|121.15|118.1|122.53|120.8|124.3|131.93|133.01|131.33|136.43|131.44|130.97|127.3|123.02|115|116.96|111.31|110.74|107.51|105.2|99.24|100.47|96.91|97.73|88.56|95.23|94.39|94.8|89.7|85.2|82.59|85.45|82.01|84.04|87.75|91.17|85.6||80.63|82.28|91.06|83.67|76.67|75.96|70.3|67.3|66.45|66.87|69.35|68.72|67.59|69.82|65.26|64.34|65.71|64.36|64.96|67.12|68.3|69.72|71.21|70.01|72.68|68.22|65.28|66.65|64.11|63.68|61.82|62.31|64.14|62.88|64.71|58.53|61.29|63.13|62.95|61.58|68.47|64.49|62.52|60.82|60.48||59.16|60.25|57.77|57.21|58.43|58.06|55.55|54.88|53.03|50.89|51.08|49.17|49.91|49.94|47.1|45.98|47.11|47.64|44.78|45.9|47.88|47.83|49.01|45.85|42.19|42.61|41.07|41.7||45.81|45.3|45.11|44.8|43.61|48.42|45.11|45.17|46.17|42.8|43|44.12
00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|145.83|146.07|146.98|145.71|144.75|144.16|142.31|142.11|143.05|143.02|142.57|142.54|143.41|143.67|143.16||141.28|141.45|142.54|144.81|142.7|139.63|138.81|139.46|137.8|134.5|132.53|133.62|134.01|133.03|133.04|133.22|133.58|132.25|132.13|133.03|128.83|129.14|131.07|130.62|129.19|130|132.09|132.78|131.99|132.51|135.37|134.46|134.38||133.87|134.97|137.7|139.6|140.4|140.96|139.68|138.02|138.38|136.98|136.57|139.19|138.04|141.8|140.18|138.59|139.61|141.33|142.06||141.39|141.76|142.59|141.43|142.09|144.18|142.47|142.93|144.7|144.27||148.3|147.31|147.42|146.91||145.06|144.41|144.02|145.4|146.93|145.71|144.89|144.77|144.23|144.97|144.67|145.69|145.52|145.37|145.85|144.45|144.62|146.07|144.23|144.6||144.16|144.03|143.02|143.42|143.32|143.38|145.24|145.76|144.71|143.84|143.9|141.72|138.45|138.38|138.05|137.86|137.04|135.15|133.29|133.99|134.17|139.12|138.06|139.56|139.61|139.6|139.71|139.68|141.73|141.43|142.52|143.54|142.13|138.44|137.85|137.01|135.7|137.93|138.06|140.8|138.6|137.16|137.97|133.55|131.58|131|132.15|131.24|131.47|133.2|134.98|135.62|136.67|135.81|134.76|137.11|135.55||138.76|139.37|143.29|139.19|140.06|139.94|138.4|138.47|137.3|137.64|136.46|136.72|136.45|138.11|137.92|137.56|138.1|137.8|135.12|135.98|136.74|135.86|136.25|137.47|136.7|137.66|137.69|137.93|137.38|137.67|136.06|137.08|136.01|134.43|133.11|134.66|133.88|133.69|135.52|134.91|134.46|132.71|134.22|133.57|133.3||132.85|132.36|132.26|131.08|128.93|131.41|129.56|131.36|131.05|131.28|132.78|131.76|131.67|130.48|129|127.84|134.13|132.97|132.21|132.44|130.57|132.82|132.63|132.99|131.55|132.29|130.81|129.75||130.48|130.21|131.26|131.73|135.52|135.95|133.08|132.96|132.94|134.38|134.23|131.55
00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|138.61|133.32|128.67|125.61|132.8|133.31|132.38|132.61|135.15|133.77|137.62|140.2|137.89|148.13|142.91||143.93|133.88|135.44|131.53|131.29|127.53|124.18|136.06|137.15|141.8|141.82|149.46|160.89|159.13|161.06|162.4|148.14|154.18|137.6|156.82|158.4|168.75|175.52|186.15|171.16|171.06|179.32|187.91|188.24|195.98|195.78|202.82|202.81||196.59|199.8|199.61|189.76|188.26|196.16|197.26|193.11|182|173.96|165.71|169.36|166.3|173.98|180.43|171.89|172.81|170.96|168.79||161.2|167.26|164.8|169.48|172.49|180.77|180.12|176.75|187.2|166.78||177.67|179.11|166.19|143.8||152.75|140.25|139.02|146.87|149.37|149.95|145.47|142.03|142.12|147.65|154.34|147.57|157.49|146.79|146.36|145.16|144.06|136.54|138.81|144.05||135.9|143.94|141.05|143.55|137.66|132.38|132.37|142.03|151.29|134.21|111.46|103.09|106.14|114.53|113.07|110.26|97.72|91.62|89.98|94.12|89.99|90.31|86.92|86.91|87.77|90.23|89.07|84.15|84.02|82.79|82.66|84.65|84.72|79.54|73.41|74.8|72.99|72.07|71.4|74.43|74.15|73.7|75.1|74.33|75.29|76.64|80.04|79.96|79.81|81.02|82.65|82.65|85.28|84.74|83.87|84.65|81.71||85.04|85.76|90.29|91.36|88.94|89.2|88.82|89.25|87.24|83.16|84|97.13|95.94|91.59|89.18|85.04|88.85|90.11|87.27|87.53|88.2|91.62|97.46|94.02|96.03|91.8|84.94|84.03|83.77|83.44|78.95|79.05|80.76|82.58|84.83|82.47|83.55|85.3|87.33|88.28|87.3|90.25|92.31|91|87||93|85.45|85.84|87.47|85.16|86|84.5|83.64|81.79|87.58|82.42|82.8|78|77.67|73.11|71.51|72.8|69.38|68.31|69.7|66.27|68.15|67.3|65.76|66.87|60.36|60.32|64.89||68.7|60|60.9|63.09|66.46|61.3|60.84|59.83|57.83|54.94|54.6|50.05
00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|135.43|132.97|136.19|133.4|135.25|138.21|137.84|134.75|137.3|137.44|140.57|140.34|139.43|138.06|140.33||137.79|132.59|130.11|131.27|132.99|127.28|127.18|132.52|134.09|131.02|129.75|133.92|133.65|131.64|129.98|131.74|127.87|129.11|123.2|129.75|127.8|131.66|137.04|139.49|136.19|135.53|141.1|137.12|139.46|144.94|143.91|144.75|147.16||147.98|145.56|145.5|146.11|147.38|145.84|147.97|162.3|164.78|161.58|156.28|155.55|153.67|162.55|164.4|162.42|164.75|164.6|163.77||157.09|160.85|157.42|154.45|156.11|156.64|155.7|151.19|152.43|148.5||152.34|149.95|148.49|147.74||148.79|146.96|146.34|146.8|147.42|149.53|149.74|148.36|146.29|144.28|155.75|156.02|158.8|158.02|157.62|149.91|149.98|151.26|147.17|143.83||144.08|145.93|143.82|146.03|147.53|147.05|148.74|149.07|144.26|143.91|147.69|140.11|142.61|145.01|145.41|128.97|125.45|123.97|123.36|126.44|121.58|125.91|126.2|128.88|128.38|128.55|128.3|128.42|129.03|128.58|129.88|127.46|126.69|124.87|122.34|123.03|119.54|120.52|115.47|119.52|117.68|117.38|118.47|114.5|112.19|110.57|113.82|111.92|110.69|114.88|114.56|116.58|113.46|113.42|112.44|114.02|109.77||115.97|116.43|123.18|122.01|119.1|118.2|116.02|116.04|115.95|115.91|113|110.66|111.04|112.03|112.18|113.74|113.41|115.79|108.83|106.36|108.25|111.06|111.39|110.95|109.59|105.61|107.19|93.03|91.45|92.7|88.89|89.67|92.6|92.31|93.17|92.23|91.2|92.55|92.38|91.33|92.51|93.25|93.53|92.14|92.92||91.87|89.78|91.21|89.01|88.02|88.96|89.14|89.35|89.13|88.81|89.92|89.94|89.52|86.39|85.24|84.02|91.01|89.75|91.37|88.55|86.04|84.11|84.63|79.73|80.88|78.11|79.29|78.02||78.7|78|80.63|78.09|79.94|75.77|79.87|78|78.42|80.48|80.56|78.83
00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|488.64|490.43|506.48|504.42|499.69|502.6|494.64|481.16|477.04|472.8|475.17|476.36|481.79|478.68|484.56||474.93|473.14|470.67|481.52|476.91|463.48|460.32|469.76|483.22|473.7|474.68|496.01|482.17|483.94|471.46|469.96|467.95|470.63|463.19|461.57|449.38|446.73|454.86|463.05|450.57|453.19|458.6|468.03|460.58|470.37|477.03|481.68|480.71||485.62|490.54|491.22|490.68|494.9|498.98|498.84|491.18|499.98|508.08|503.84|506.27|515.56|544.1|548.2|537.78|535.48|542.27|533.89||517.93|517.91|511.9|505.75|502.92|498.73|481.2|470.09|483.45|482.86||483.11|478.3|484.22|482.96||488.93|492.19|490.06|496.74|498.89|496.21|486.57|491.79|500.38|479.77|478.98|488.64|497.14|495.41|492.45|498.84|505.13|514.07|516.03|514.05||508.31|506.1|523.61|518.74|514.71|519.04|538.15|559.29|566.43|556.78|567.73|559.22|567.55|578.03|588.81|587.14|557.19|548.58|543.56|555.79|567.04|582.52|585.74|579.81|575.73|572.4|576.63|583.14|599.74|585.18|600.82|607.98|601.55|602.07|599.88|591.69|581.64|605.08|564.8|568.14|559.78|573.61|571.92|574.06|557.46|565.19|571.51|555.7|555.24|565|569.15|579.9|564.2|544.75|550.1|571.15|561.89||580.36|577.4|610.15|592.68|619.93|602.61|614.97|612|610.5|594.77|605.49|616.89|629.63|618.59|620.73|612.57|610.89|612.35|598.86|608.24|620.21|621.21|624.52|648.43|645.18|632.07|631.47|632.16|631|637.4|608.94|630.31|637.53|638.86|658.21|644.06|632.21|632.74|641.23|615.88|620.86|640.63|640.34|640.88|627.25||622.45|609.17|623.65|610.87|611.36|619.96|605.04|628.76|628.48|643.92|597.35|603.1|592.9|590.57|588.39|596.16|606.59|608.59|604.04|597|598.54|604.28|617.66|599.47|612.81|578.21|544.01|545.21||569.91|560.98|576.89|557.6|560.28|576.72|570.86|577.12|557.54|574.11|563.4|559.83
00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|128.82|127.84|127.37|124.96|127.49|129.91|129.07|126.87|126.39|128|128.22|127.45|123.41|123.5|122.98||120.51|119.91|120.38|120.03|122.36|118.99|115.48|116.68|120.66|121.31|123.17|123.68|123.39|125.27|122.62|120.87|121.57|124.98|120.37|113.13|112.02|111.05|117.64|120.57|116.64|118.77|123.61|120.26|121.5|118.95|120.21|119.47|119.93||119.09|121.88|120.28|120.05|120.66|118.72|118.75|117.69|116.275|112.41|111.29|113.79|107.89|111.66|113.54|113.33|115.39|115.06|113.98||116.97|117.07|119.16|121.16|120.87|122.41|122.02|122.29|117.17|117.07||122.81|122.49|121.46|122.62||118.02|118.14|116.74|116.79|117.66|116.69|113.43|113.09|110.55|112.82|113.32|113.8|113.47|113.6|115.24|113.06|111.58|111.54|107.52|109.54||110.92|113.41|108.18|108.99|110.2|111.3|110.46|110.84|108.13|104.61|104.18|109.42|107.82|93.3|94.94|92.2|91.64|88.59|85.17|86.99|85.28|91.45|91.64|95.43|93.16|92.17|92.18|90.96|95.12|96.19|96.29|97.64|98.64|98.41|97.86|97.14|94.64|97.08|96.22|94.83|93.32|91.03|92.26|87.93|86.68|87.74|90.62|90.42|92.27|93.88|96.02|93.92|93.77|90.22|90.71|93.47|93.59||93.32|93.79|94.56|91.27|91.08|93.83|90.86|89.86|91.25|89.31|87.22|87.46|90.26|94.3|97.13|94.06|93.07|94.07|93.6|92.51|89.44|86.97|88.68|88.38|87.88|89.67|88.95|88.43|85.88|85.12|86.16|87.74|88.78|86.51|84.79|85.79|84.56|83.66|80.17|84.82|86.79|84.72|86.02|86.38|90.14||88.58|87.19|85.24|85.24|83.75|84.27|87.05|91.46|90.68|93.31|92.38|96.68|97.62|91.33|92.48|94.37|100.04|101.59|102.76|102.48|98.96|100.14|98.81|97.2|96.96|98.27|96.49|94.6||93.88|96.87|90.89|89.89|90.63|85.31|84.52|83.72|86.62|90.75|91.46|89.85
00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE|147.23|143.65|147.49|144.76|144.01|145.5|149.64|144.2|140.89|140.72|142.85|144.47|144.63|145.25|143.73||143.4|138.86|137.51|139.93|139.67|139.28|140.19|143.84|148.13|146.62|144.91|149.78|147.43|151.67|150.73|153.09|149.55|150.56|148.68|149.35|145.45|147.93|153.71|152.55|151.11|150.09|155.02|157.03|157.58|157.75|158.62|158.83|159.34||165.84|172.02|169.35|175.73|177.15|190.61|165.42|163.11|166.05|162.86|164.27|162.57|162.69|172.64|180.12|182.75|185.78|190.8|188.78||185.75|175.86|176.69|180.37|179.04|177.66|176.36|166.75|169|168.43||175.14|183.7|186.21|185.86||190.61|191.19|196.91|197.84|201.15|197.92|197.7|196.02|193.59|191.175|186.55|181.36|184.46|179.24|179.23|180.16|177.04|177.41|170.31|169.12||165.45|164.63|168.07|173.41|174.37|174.07|173.17|177.19|175.91|168.79|170.75|171.78|168.46|173.63|181.75|180|168.5|168.51|166.8|192.34|194.85|196.92|195.83|196.92|200.66|197.71|198.02|198.22|200.93|204.49|209.15|211.93|205.87|200.78|198.73|201.03|199.61|202.48|193.08|197.89|195.69|190.96|190.51|184.95|179.43|179.27|181.95|178.83|180.94|175.66|176.62|174.87|171.79|149.97|145.95|148.38|146.48||149.21|149.7|156.07|153.66|158.34|153.66|154.11|154.48|154.89|154.86|157.5|158.5|157.72|157.57|161.82|157.27|160.14|158.79|153.48|157.7|160.45|161.8|162.59|165.07|169.04|166.27|171.14|168.42|171.35|171.36|168.815|172.9|176.83|177.6|184.43|182.37|177.66|177.89|173.43|168.58|174.35|181.17|175.53|176.14|170.45||169.03|167.52|169.92|164.37|165.59|167.86|164.8|171.13|170.92|169.91|159.99|158.38|156.88|155.56|151.16|148.55|156.7|148.94|150.86|148.39|150.43|155.05|160.82|159.02|157.21|151.55|152.97|151.73||155.77|154.2|155.78|157.16|158.95|160.33|160.09|157.84|161.77|160.96|157.67|163.26
00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|61.475|60.656|61.571|60.8|60.511|60.8|60.126|60.511|59.741|60.03|61.186|60.8|60.993|61.09|60.704||60.415|58.681|58.97|59.259|59.933|59.259|58.873|60.126|60.8|58.584|58.777|60.608|60.993|60.222|59.355|59.162|58.392|57.524|56.946|56.754|55.79|56.754|57.621|58.006|56.368|56.464|57.717|57.332|58.006|57.91|58.006|57.91|57.717||58.681|58.873|58.488|58.392|58.343|58.825|58.97|59.548|59.741|60.319|60.319|61.668|66.196|63.113|58.392|57.524|57.717|57.428|57.332||55.886|56.175|56.754|56.657|57.235|56.946|61.86|62.824|60.126|59.451||61.379|61.764|61.764|61.138||60.752|60.415|60.415|60.8|60.8|61.475|61.379|61.571|60.993|61.86|61.571|61.764|63.691|62.824|61.09|61.957|61.957|62.824|62.535|63.113||62.342|63.113|63.209|61.86|61.764|60.897|61.764|61.379|60.415|58.873|59.548|57.717|58.295|58.102|58.681|56.754|56.079|55.694|55.212|56.175|54.923|56.946|55.79|57.621|57.717|56.464|55.886|55.212|56.272|56.272|56.272|56.705|56.946|56.272|57.428|56.031|53.574|54.056|53.574|54.441|51.647|50.587|50.972|49.334|49.141|48.371|49.43|49.238|49.72|51.165|52.032|51.647|54.345|52.803|53.766|55.019|54.152||55.115|55.501|57.139|56.175|56.561|57.428|56.85|56.175|56.464|56.368|56.079|56.175|56.561|57.332|57.765|57.621|57.862|58.681|58.247|57.91|57.621|57.043|56.946|57.043|56.561|56.657|56.561|56.946|57.332|57.717|56.898|56.754|57.235|56.561|56.079|56.754|57.332|57.91|54.537|53.863|54.923|54.248|55.694|55.79|56.561||56.272|56.754|56.561|54.923|53.381|56.079|55.694|56.85|57.428|57.428|58.392|58.006|58.151|57.717|57.187|56.368|59.933|60.945|62.776|62.728|62.149|60.222|57.621|57.476|56.079|54.73|55.694|52.803||51.117|50.057|50.394|52.514|53.092|51.454|50.924|50.298|52.321|54.537|55.356|53.188
00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|190.92|183.42|186.62|182.72|185.87|189.76|190.65|187.84|189.29|188.12|188.73|189.66|187.23|188.88|191.65||187.7|183.48|178.51|179.32|182.18|172.13|171.19|175.38|179.82|175.79|174.69|182.81|181.04|178.79|172.31|173.75|167.66|172.41|161.2|173.44|167.21|175.21|179.89|186.46|177.82|176.14|190.36|183.75|183.93|192.17|187.91|192.09|194.14||189.5|188.76|185.29|182.91|181.57|178.95|179.1|179.46|185.49|185.79|169.25|159.79|155.85|163.13|165.68|161.27|163.52|162.94|161.39||152|157.98|157.89|158.18|162.05|163.48|162.68|158.49|156.3|150.72||152.88|152.75|150.41|153.22||151.21|150.74|149.43|147.71|148.19|145.53|147.54|144.68|139.26|139.24|145.54|148.29|155.79|153.42|150.17|143.71|143.45|144|141.17|136.16||135.95|138.85|138.03|140.39|139.36|137.56|140.78|143.41|141.5|141.34|143.87|137.24|144.58|146.735|149.12|139.53|138.8|142.12|141.29|145.16|139.79|145.12|147.29|149.76|149.73|150.39|152.45|151.14|153.15|153.38|153.31|153.2|157.09|154.28|151.55|149.86|147.27|151.62|146.83|152.1|145.5|144.35|143.97|138|135.2|133.92|139.64|134.25|136.01|138.36|140.34|140.91|137.79|136.15|135.23|137.61|130.84||139.01|139.91|153.29|146.46|144.85|143.62|140.1|142.71|142.53|142.25|142.05|140.63|142.05|143.19|146.09|146.12|148.06|147.56|141.33|143.54|144.37|148.07|145.37|145.27|147.2|145.58|142.19|136.45|134.66|136.69|131.61|135.34|136.3|137.45|137.8|133.95|131.63|131.32|131.18|129.47|131.22|132.73|132.15|132.28|131.45||128.42|125.85|127.86|126|125.85|127.3|126.41|128.35|127.58|127.35|129.1|130.74|128.39|127.24|126.91|123.38|131.9|134.51|134.74|136.16|128.67|127.26|123.77|119.1|118.54|115.47|119.03|117.72||117.02|114.13|117.38|112.55|112.69|106.22|108.35|106.15|108.15|110.41|111.22|106.19
00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|133.2|134.99|133.74|131.74|132.9|134.25|148.38|146.08|147.69|144.71|142.27|139.98|138.79|141.79|140.48||138.27|135.48|131.95|135.03|135.19|132.93|134.94|138.22|141.17|135.04|133.84|137.81|139.03|138.53|135.92|138.19|133.91|135.87|131.03|136.77|139.47|143.19|149.09|151.26|143.01|145.08|152.53|153.8|160.82|169.66|166.65|170.5|169.3||173.33|169.96|168.02|172.78|169.56|170.24|172.26|171.29|175.09|171.63|165.03|168.48|168.64|173.76|171.91|170.9|171.83|172.66|172.96||169.97|170.95|170.65|167.01|166.51|165.4|163.04|161.6|166.72|166.37||169.89|172.38|172.24|175.55||180.2|182.55|177|174.37|165.89|166.26|162.34|161.8|159.38|155.25|153.49|155.59|160.97|155.62|161.07|158.03|205.91|206.43|204.18|204.03||198.86|198.49|198.11|198.94|199.28|193.1|198.09|193.5|193.25|191.75|194.12|187.88|196.32|201|208.98|207.01|194.78|191.34|198.04|205.87|205.72|208.77|209.78|216.51|219.46|211.67|211.55|207.215|207.2|205.29|209.23|215.83|215.34|212.43|209.05|206.08|198.19|194.07|194.8|192.56|188.13|187.18|187.9|184.89|175.91|177.48|184.93|177.73|174.89|177.68|182.55|185.35|183.67|186.93|192.83|196.55|191.89||200.14|206.72|221.79|223.59|219.33|220.42|215.39|216.74|203.62|202.23|202.35|200.17|195.46|197.65|195|192.34|193.37|190.4|195.64|197.9|200.38|213.66|217.3|210.89|214.42|209.82|209.39|208.33|205.3|203.15|199.57|201.93|204.51|203.95|207.67|199.97|199.02|200.56|199.78|198|211.32|204.85|205.16|196.68|198.66||199.91|203.61|198.7|194.5|196.8|193.04|190.61|193.08|193.09|187.16|186.2|183.79|184.15|181.5|178.88|173.74|187.22|183.93|186.31|183.12|181.58|188.98|188.54|186.56|185.84|180|181.62|181.15||184.26|163.45|163.28|159.06|155.01|156.19|151.54|149.09|156.36|158.71|153.24|150.63
00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|117.56|115.92|116.74|116.27|117.6|118.34|116.66|115.16|115.36|113.81|113.18|113.04|113.19|113.15|111.02||109.38|109.27|110.27|109.13|109.9|107.35|104.97|106.25|107.57|106.34|107.62|110.46|111.34|108.9|107.81|107.32|107.78|106.55|105.03|105.2|104.89|106.22|107.2|106.87|108.03|103.47|104.38|101.37|101.81|103.37|104.97|104.44|106.15||105.3|105.86|105.87|106.22|106.26|106.48|103.64|101.02|101.65|98.58|96.81|98.15|97.87|104.69|103.45|103.91|104.58|105.46|102.54||102.33|101.82|102.89|102.82|104.6|105.67|103.35|104.19|103.44|103.1||106.98|105.97|105.63|104.34||102.01|102.06|102.41|102.94|103.28|103.21|103.27|104.18|103.32|103|105.39|100.4|101.21|101.41|102.28|100.11|98.91|98.82|98.02|98.66||98.2|98.3|96.88|97.01|97.76|97.91|98.6|97.78|95.56|93.53|95.04|93.92|95.88|90.65|90.62|89.79|88.39|85.97|86.96|88.3|87.17|90.05|89.66|90.8|89.36|88.27|88.51|87.6|88.52|88.83|89.31|90.16|90.78|90.01|89.53|88.45|87.01|88.47|86.57|86.74|85.92|84.8|86.07|84.3|83.04|82.99|83.95|83.89|84.95|86.75|88.38|87.71|86.63|85.27|84.88|85.86|85.41||86.27|86.48|88.35|86.05|84.47|85|83.41|82.41|82.72|78.68|77.07|77.22|77.63|78.99|78.95|78.37|79.02|79.29|78.87|77.47|75.79|75.66|75.78|75.13|75.5|76.53|76.64|77.42|74.64|76.46|75.78|75.36|77.24|75.44|74.96|74.16|74.39|75.61|72.73|72.65|74.29|73.57|74.14|74.25|75.44||73.78|74.03|73.59|73.48|71.57|73.85|73.64|75.49|75.4|75.4|76.31|77.1|77.84|76.96|76.38|72.57|79.01|82.37|83.56|82.14|78.74|79.58|77.78|78.32|77.99|78.54|78.6|77.76||77.62|78.05|77.76|75.86|76.23|74.16|74.19|73.62|74.35|75.87|77.87|76
00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|251.45|248.21|252.56|250.17|250.64|260.77|262.13|258.59|261.93|258.05|261.85|261.01|257|257.36|260.11||254.23|247.78|239.6|240.46|242.75|231.67|233.05|235.13|234.43|227.86|227.39|235.61|234.05|234.87|229.45|234.26|228.84|228.4|218.49|227.8|229.8|236.93|247.87|254.17|245.21|244.09|260.68|253.21|254.69|268.07|270.95|283.76|290.67||292.09|286.7|276.87|278.16|276.48|272.92|270.09|265.21|269.76|263.57|255.45|259.16|254.53|266.09|269.63|270.14|272.87|273.43|268.2||258.92|257.91|257.14|258.58|260.43|262.8|258.84|249.7|258.89|254.7||259.24|256.91|253.82|256.16||256.28|254.7|258.05|254.24|255|250.29|248.1|242.74|238.86|236.39|234.17|232.77|238.76|239.17|236.88|234.47|224.72|230.02|227.5|225.42||217.02|215.49|216|218.51|221.28|218.19|221.2|222.34|226.23|223.76|224.9|219.33|233.79|241.78|240.56|233.31|221.74|215.78|213.86|219.46|217.82|222.91|220.63|226.74|225.17|227.45|226.4|224.37|226.48|228.03|226.81|228.18|228.93|222.82|219.03|219.53|214.34|216.64|212.05|217.09|213.98|212.32|212.64|208.5|201.51|197.86|204.8|201.98|197.93|201.86|206.86|210.95|205.54|200.24|203.28|205.33|198.99||208.98|214.79|229.36|225.34|221.3|219.49|217.17|219.77|216.17|213.77|213.1|215.16|198.22|200.09|200.21|196.16|196.35|194.34|191.04|195.64|198.79|202.26|201.56|201.85|202.8|199.22|199.34|198.42|194.9|197.09|193.37|197.8|200.66|199.69|201.9|196.28|193.22|194.35|195.28|194.15|198.01|204.55|201.48|197.63|199.39||197.58|196.9|195|189.72|190.42|189.69|189.2|192.87|193.27|184.45|189.88|188.97|186.15|184.05|179.6|179.52|189.42|189.62|186.82|182.97|182.45|184.21|183.02|182.6|180.91|174.05|170.42|168.53||171.11|168.49|165.47|162.02|159.87|158.73|157.83|156.2|158.565|161.58|160.17|158.94
00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|133.32|131.73|132.12|130.55|131.99|133.05|131.47|129.9|130.79|130.76|129.03|130.11|130.02|131.43|131.4||127.65|125.29|124.64|123.46|122.99|123.48|122.36|124.39|126.11|124.19|124.91|127.3|127.78|125.63|127.12|125.99|127.41|126.31|127.06|124.68|118.61|118.84|122.45|123.57|119.97|120.89|119.38|119.22|117.91|120.1|123.04|121.3|122||123.68|124.4|124.49|124.45|126.1|125.28|130.6|129.37|131.89|128.42|126.08|127.77|123.27|131.41|131.1|130.36|130.4|132.3|129.85||127.28|124.69|128.5|128.69|132.93|135.06|133.19|131.53|131.85|132.43||134.85|133.28|133.14|133||132.92|132.23|132.25|130.22|131.92|130.01|129.81|130|129.36|131.23|130.56|131.12|133.15|132.96|131.8|131.19|133.14|133.73|132.94|131.9||128.74|128.06|127.88|129.68|129.19|127.85|129|128.65|128.23|126.81|125.15|121.72|122.78|123.56|117.26|116.02|111.12|110.39|109.57|109.51|109.8|112.82|111.78|112.38|111.64|112.42|113.07|112.75|114.96|115.3|116.67|121.57|120.07|117.23|115.49|114.22|112.45|114.8|113.41|115.73|114.36|113.52|114.24|112.02|110.55|109|112.39|110.57|110.72|111.91|113.76|115.93|112.27|111.58|111.72|113.2|111.57||114.29|114.84|118.88|116.9|116.68|116.26|115.24|116.19|115.41|115.26|115.01|115.4|115.14|116.02|116.87|115.49|115.37|115.25|113.59|116.07|115.09|108.1|107.9|108.39|106.88|107.38|105.48|105.78|104.52|105.62|104.93|104.51|104.93|105.58|106.14|105.35|104.49|104.92|105.39|104.52|107.05|106.17|106.61|105.8|106.78||106.01|106.13|104.15|105.96|105.2|110.19|108.43|107.16|106.6|106.9|106.39|102.63|102.89|104.68|102.31|100.89|105.79|103.19|104.46|101.13|100.17|101.21|100.41|99.7|100.04|99.22|97.2|95.57||95.8|94.39|98.14|98.6|101.89|97.32|94.91|92.78|94.61|96.72|98.52|95.29
00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|243.13|239.9|248.04|239.66|238.21|246.59|246.28|244.08|254.11|233.99|225.67|227.93|223.66|230.54|230.35||220.58|222.64|211.87|203.76|206.24|213.46|210.09|220.72|223.33|218.29|217.72|233.94|225.63|235.98|231.24|233.2|222.69|224.53|187.67|199.32|207.15|217.73|228.81|239.48|225.17|227.41|247.34|232.95|238.17|260.43|262.46|266.05|265.41||272.04|270.55|268.27|283.15|287.81|284.08|283.33|284.9|290.93|279.94|264.51|278.48|288.05|294.36|293.6|282.21|281.66|283.48|281.52||275.39|281.67|284.8|283.15|270.4|293.34|272.01|251.99|245.04|243.26||235.22|231.59|222|221.23||220.59|215.33|213.45|216.62|231.67|218.63|207.59|211.08|213.28|203.33|209.02|201.49|216.63|213.92|199.68|197.79|189.61|194.92|189.2|195.25||191.33|185.13|173.95|163.2|166.42|162.21|147.2|136.03|136.17|137.25|139.04|136.79|140.42|143.32|146.03|140.33|141.3|133.5|129.35|136.94|135.34|141.56|140.09|140.21|141.93|140.88|140.65|143.61|146.56|149.63|153.77|148.88|147.43|144.67|141.97|141.77|137.99|141.89|138.36|149.39|143|139.69|140.4|135.78|129.26|126.79|141.41|149.8|147.38|141.14|147.25|149.92|139.87|124.24|123.78|122.09|110.07||139.44|135.67|149.12|158.35|166.11|147.56|149.25|143.54|134.89|134.28|136.67|133.46|125.24|125.81|122.38|110.05|108.07|103.65|91.63|94.57|96.85|99.31|99|99.13|99|95.38|99.17|99.94|98.43|102.64|94.47|100.87|106.16|104.56|109.53|100.06|100.04|103.07|101.12|99.8|102.98|92.95|91.06|92.66|91.44||80.58|74.64|71.99|67.29|63.98|65.73|64.06|66.79|66.29|66.73|66.93|66.12|65.48|66.06|62.35|64.86|68.34|62.71|63.33|59.04|57.63|58.86|58.77|59.87|55.67|53.72|54.68|54.59||54.46|55.17|54.37|53.87|54.24|53.28|53.56|52.73|53.96|54.09|54.63|52
00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|188.82|185.8|188.9|185.27|187.06|191.93|193.17|190.33|191.24|192.43|195.43|195.2|193.09|194.59|196.93||192.06|188.99|185.94|186.18|188.2|178.49|178.9|178.78|180.1|175.98|174.36|179.35|177.14|174.91|173.57|174.95|169.42|170.36|162.11|167.94|163.25|170.59|174.89|177.67|172.27|170.53|179.39|172.85|173.09|178.35|176.51|178.53|180.76||179.64|179.22|174.36|173.69|175.12|169.93|172|168.58|174.75|172.46|165.69|169.23|162.93|171.47|172.92|172.81|175.1|173.33|174.19||169.19|171.71|171.41|172.3|171.31|171.16|167.94|164.22|163.41|162.22||164.13|162.7|161.18|161.47||161.64|160.98|162.52|162.43|164.07|162.69|162.12|162.38|160.12|160.61|162|162.76|166.68|166.29|166.52|161.98|162.72|163.49|161.25|158.99||157.6|159.35|157.42|156.82|157.27|153.55|155.5|158.31|156.65|154.5|155.7|151.49|156.22|157.74|155.56|152.03|147.3|145.6|144.59|146.19|143|147.12|145.95|149.96|148.22|146.13|150.83|150.76|153.12|152.55|152.77|154.49|154.9|150.91|148.06|146.75|143.85|144.08|141.09|144.91|142.79|141.5|141.94|138.32|136.69|135.16|138.65|136.98|138.66|140.4|139.68|140.64|138.53|136.37|137.19|139.68|136.04||140.47|141.67|147.64|144.96|142.15|143.49|141.49|142.45|141.66|141.02|140.33|138.57|138.48|139.31|138.28|137.35|137.15|138.64|136.04|135.41|133.56|133.74|132.7|132.23|129.32|127.55|128.89|131.64|130.13|132.12|129.63|129.04|132.53|135.48|136.58|133.89|132.18|132.15|131.89|128.82|130.53|130.43|129.26|128.6|129.53||125.81|124.8|126.97|124.77|123.37|125.06|123.99|126.62|125.23|124.885|125.98|126.22|126.11|124.23|123.97|124.61|131.4|132.12|132.86|131.44|128.58|127.21|122.67|117.86|118.74|115.87|117.82|115.73||113.43|113.46|117.48|112.68|114.42|108.24|110.35|109.07|111.69|114.88|115|113.65
00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|38.54|38.33|38.05|36.61|37.01|36.51|36.1|35.67|35.14|35.2|37.21|38.55|38.81|40.18|39.69||40.14|39.63|39.56|38.18|37.28|37.9|37.89|39.74|41.21|41.9|42.12|44.12|44.57|43.86|43.38|41.41|39.55|40.19|39.17|39.74|39.06|39.8|39.78|39.76|39.45|39.58|40.69|40.91|40|38.99|37.99|38.16|38.61||37.01|37.58|36.5|35.5|35.4|34.92|32.79|31.86|32.01|31.15|31.83|32.6|31.83|31.97|32.78|33.58|33.69|34.58|33.67||33.13|33|32.98|32.66|33.11|33.75|33.2|33.59|34.25|33.5||33.73|33.25|32.03|31.9||31.99|32.63|32.95|33.6|34.61|34.91|35.14|34.16|33.86|32.96|34.21|33.96|34.45|34.49|35.06|35.22|33.15|34.41|33.59|34.21||33.33|33.84|33.66|33.72|33.68|33.69|35.01|34.54|34.65|33.92|35.5|36.13|36.57|32.12|32.27|30.54|29.15|29.32|28.76|29.47|29.33|29.49|30.36|31.22|30.74|30.04|30.08|30.19|29.91|29.75|29.84|30.25|32.46|32.17|32.74|32.47|32.03|31.24|31.03|31.29|31.14|31.27|32|30.15|27.75|27.66|27.96|28.23|29.43|29.68|29.36|29.03|29.41|28.76|28.89|29.64|30.19||30.66|30.11|30.6|30.65|30.24|30.63|29.03|28.6|28.75|28.58|28.12|28|27.81|28.07|28.29|28.54|28.7|29.36|28.66|28.4|27.82|27.99|28.03|27.78|27.89|27.2|27.46|27.95|27.72|27.85|27.1|26.83|27.28|27.52|26.92|27.08|26.91|28.02|26.1|26.84|26.8|26.9|27.19|27.04|28.08||26.56|25.64|25.92|26.08|26.01|26.16|25.81|26.67|26.29|26|26.09|25.95|25.97|26.83|27.14|26.54|28.02|29.02|29.52|29.08|28.1|27.95|26.65|25.9|26.57|25.34|25.83|26.04||23.8|24.98|25.72|25.8|25.53|24|23.66|23.33|24.11|24.61|25.12|24.81
00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|211.47|212.37|211.11|209.5|207.26|208.16|208.32|203.88|205.19|203.72|205.3|204.74|204.37|205.58|206.18||201.9|198.76|194.87|201.18|199.68|193.38|195.03|196.26|194.45|192.05|188.52|190.74|191.13|190.37|188.1|192.02|190.1|191.99|188.85|193.77|190.3|190.48|193.99|195.8|194.03|190.36|195.51|192.06|193.23|197.95|201.09|199.11|198.15||202.39|204.55|203.15|200.29|200.52|199.52|199.31|199.15|202.46|198.71|194.07|196.81|194.58|196.05|192|194.75|197.14|199.94|197.08||195.27|195.7|199.4|198.58|199.15|202.44|200|199.51|206.5|213.58||216.4|214.5|215.63|216.8||214.59|214.01|216.34|214.89|217.82|217.93|215.48|213.51|212.11|209.99|207.75|204.41|206.92|205.26|203.99|200.81|200.24|200.75|200.72|200.52||198.72|197.46|196.57|196.44|197.44|194.26|194.51|194.88|198.51|198.97|201.9|199.98|203.46|206.67|208.32|203.39|191.51|189.2|190.7|191.59|189.83|199.06|198.58|200.8|207.86|205.56|203.96|203.17|207.34|208.6|212.14|216|214.15|209.56|205.47|203.82|202.09|203.45|202.16|207.22|204.85|204.91|204.72|205.58|202.01|200.14|205.29|202.89|204.68|203.49|202.99|204.33|202|198.13|198|200.33|196.81||203.54|207.78|219.7|215.78|214.8|208.14|207.87|208.51|205.7|207.3|206.73|208.16|206.15|206.99|206.75|207.29|210.3|205.22|201.8|206.3|210.4|211.8|212.16|214.38|212.05|211.68|208.48|208.73|206.42|209.79|208.53|205.48|205.81|205.01|207.66|199.7|198.39|199.19|198.65|201|209.99|212.5|210.8|211.11|212.2||210.81|210.48|206.83|204.1|203.64|205.11|202.73|207.19|205.75|205.26|207.23|209|207.4|205.85|204.17|204.16|213.15|213.43|214.45|211.28|210.23|213.96|217.39|219.03|219.01|212.78|209.98|208.22||213.72|211.06|215.81|212.41|217.08|217.25|214.96|212.09|208.86|212.15|210.04|211.78
00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|188.88|187.26|185.38|184.44|184.53|185.46|184.5|181.95|183.57|182.5|182.7|181.21|179.99|180.89|181.55||179.81|176.69|175.95|180.32|178.63|174.78|176.93|177.59|174.82|171.87|170.55|171.94|172.97|174.59|171.76|173.21|174.86|174.42|171.65|168.12|161.65|164.81|166.38|167.04|163.85|164.29|167.53|185.36|186.24|190.49|192.02|188.56|188.36||189.5|189.3|190.82|190.51|188.86|187.43|188.39|186.87|188.7|185.94|183.5|186.43|184.27|188.5|188.68|192.76|194.87|194.71|191.37||190.02|193.88|196.88|196.64|197.87|200.9|200.97|200.06|201.97|202.88||207.59|205.78|205.67|207.98||201.23|199.97|201.93|202.77|204.47|201.24|195.88|196.14|194.77|193.99|192.2|193.45|194.93|194.45|195.68|193.85|195.99|200.14|198.31|198.23||195.62|194.48|198.12|204.37|205.72|203.9|205.28|205.25|203.7|199.18|199.83|195.1|196.31|197.35|194.41|196.39|187.95|182.15|177.97|179.22|179.49|185.15|185.49|189.25|188.88|189.18|190.36|188.5|192.47|192.02|191.76|193.65|192.75|187.18|184.9|183.03|179.79|181.79|182.1|185.64|185.31|184.38|184.52|181.34|177.23|177.08|180.39|178.68|181.58|184.79|186.79|187.84|185.08|181.64|181.5|182.96|178.09||182.77|187.28|192.79|187.69|186.67|187.35|186.61|186.41|185.97|185.11|185.65|185.86|187.24|189.13|189.07|189.15|190.71|190.43|187.89|189.65|191.16|189.56|186.66|187.72|186.96|188.71|187.17|187.65|182.43|183.21|179.78|180.63|181.35|180.68|181.6|178.4|175.42|175.4|174.59|172.85|174.17|173.2|172.83|172.93|173.56||173.11|172.42|170.2|164.34|162.89|166.21|163.69|166.81|167.27|164.185|166.85|167.05|166.42|165.4|162.67|162.69|171.24|169.33|169.67|166.13|164.46|170.76|170.96|169.38|172.68|168.34|163.46|160.46||157.28|156.84|159.54|158.06|158.32|154.56|153.9|154.43|156.6|160.71|159.57|158.27
00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|217.9|215.98|219.76|220.16|219.18|219.39|221.1|217.13|215.94|213.6|213.35|210.28|212.72|215.3|215.32||213.04|214.89|212.99|216.71|214.64|212.36|211.54|213.59|218.82|216.11|213.36|217.08|218.99|219.65|214.33|215.15|214.29|214.04|213.58|211.98|207.79|208.44|212.06|210.38|212.55|212.98|217.04|216.44|214.96|207.02|209.83|214.85|210.27||213.98|210.495|212.53|213.82|214.37|215.26|213.71|211|217.33|231.77|229.08|230.04|225.25|237.64|241.31|237.59|238.64|236.7|231.91||225.55|226.12|227.1|229.38|234.64|237|232.9|226.65|228.58|229.43||236.34|232.68|233.49|232.47||234.46|235.84|234.9|234.55|236.72|236.92|232.11|228.81|228.13|224.17|224.04|224.38|229.83|227.06|228.32|226.87|226.7|230.3|227.75|226.71||218.1|216.5|217.87|215.21|211.97|216.35|222.96|224.27|225.52|218.31|216.72|215.35|222.85|220.28|219.48|215.09|211.14|207.42|208.36|207.01|208.34|212.19|207.15|211.58|210.08|211.38|214.54|220.51|218.08|215.28|271.46|276.09|274.6|269.95|268.53|265.82|260.98|268.98|260.8|273.51|272.12|270.31|267.73|268.18|263.13|263.82|267.58|264|265.39|271.46|267.55|266.85|264.8|257.96|255.65|263.04|258.61||266.5|267.42|281.89|275.49|279.12|269.96|274.34|271.29|272.35|267.43|271.28|271.43|270.07|271.31|273.84|267.29|267.15|270.85|261.86|268.73|272.99|273.34|273.23|275.71|279.52|272|279.4|278.72|278.52|284.21|278.49|284.46|291.23|291.4|303.1|294.53|290.56|295.11|293.83|284.82|294.45|295.4|295.92|299.06|291.31||291.1|286.28|290.31|285.18|286.14|295.15|291.18|295.8|293.2|293.27|279.19|280.09|273.77|267.77|268.56|263.89|274.34|270.85|265.01|265.69|272.82|277.01|284.27|286.64|287.96|277.38|278.51|266.5||284.96|284.63|284.62|282.28|284.13|288.69|277|277.03|276.47|285.28|271.63|270.01
00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|53.02|52.58|54.05|53.34|53.79|53.3|53.72|54.47|54.6|54.7|54.18|54.79|55.58|55.7|56.8||54.75|54.9|52.98|52.85|52.03|51.71|51.78|52.03|53.11|52.54|52.7|54.1|54.71|55.05|53.21|51.52|50.52|48.46|48.48|47.2|46.86|47.63|47.44|47.85|47.93|48.27|49.17|48.41|48.86|48.86|48.92|49.56|49.14||50.38|50.12|51.61|50|49.93|49.81|49.27|48.9|48.44|48.83|50.25|50.68|51.18|49.19|47.82|47.45|47.07|48.09|48.15||48.92|49.32|48.94|47.96|47.7|45.21|45.26|43.03|41.16|41.4||39.88|39.34|39.41|39.66||39.62|39.87|39.27|40.67|40.69|40.88|40.44|41.33|41.48|41.53|41.65|41.77|41.99|42.43|43.41|42.82|39.84|38.46|38.01|39||39.07|38.52|37.98|37.53|37.85|38.23|39.855|44.1|42.71|40.77|41.44|42.35|39.785|37.31|37.53|36.295|37.37|35.79|34.04|33.52|34.59|36|37.21|38.04|37.51|37.39|37.49|36.97|37.41|37.64|35.91|36.18|36.93|36.34|37.07|36.49|35.95|36.62|35.77|35.87|35.92|35.38|36.07|35.43|35.03|35.06|35.72|35.79|36.93|37.21|36.28|35.27|35.11|34.7|34.67|35.35|36.1||36.89|37.09|37.17|36.76|38.02|38.76|39.34|38.67|39.5|39.74|39.46|39.71|40.25|40.76|41.17|41.91|41|41.82|41.85|42.86|41.52|40.89|40.81|40.93|41.08|40.71|40.64|41.16|40.68|39.84|40.51|40.34|40.69|40.41|40.46|41.42|41.35|40.68|40.11|39.58|40.12|39.01|42.29|42.22|43.16||41.98|40.88|42.39|42.32|41.17|42.04|41.17|42.81|43.24|44.13|41.98|42.15|42.15|41.49|41.4|40.75|44.28|45.28|47.02|45.35|44.2|43.61|43.55|43.3|42.94|41.83|42.97|42.16||39.6|39.75|40.14|39.77|40.86|38.4|38.85|38.35|40.53|41.71|41.67|40.66
00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|254.8|252.95|251.62|249.92|254.51|256.35|260.29|259.85|265.93|259.51|257.61|257.04|251.93|254.9|255||254.97|248.43|243.23|243.12|249.66|246.15|246.07|257.39|257.27|251.23|249.14|260.72|257.12|254.88|252.73|257.27|242.71|245.92|231.07|237.02|230.35|236.7|247.96|252.8|245.18|251.19|262.78|261.73|269.95|276.34|272.79|271.05|274.87||281.36|275.99|274.09|275.37|272.79|263.95|264.19|258.63|257.76|236.69|227.53|228.56|223.45|235.6|234.99|235.53|229.39|226.79|221.04||222.56|227.33|229.07|225.62|228.83|227.65|226.21|220|225.36|228.08||239.61|236.93|237.72|241.92||248.76|248.76|257.71|242.32|241.39|239.81|230.59|220.25|220.37|219.24|218.29|219.48|228.17|227.28|222.18|224.17|225.43|225.7|224.79|223.86||214.88|213.14|207.1|209.4|230.8|223.61|226.78|224.97|222|219.81|218.62|213.9|223.4|225|225.23|215.24|209.18|205.48|210.12|217.63|209.7|214.17|210.33|224.14|220.85|224.31|224.43|227.64|229.45|226.67|230.54|232.9|228.19|225.73|224.04|227.21|217.01|222.04|218.98|220.52|215.13|220.78|220.34|215.78|208.69|207.39|211.8|203.55|200.45|203.19|205.62|207.63|208.41|206.2|207.31|210.75|208.58||215.8|223|233.48|241.75|239.71|243.88|216.63|213.62|194.03|191.6|192.65|194.32|191.2|191.56|185.24|181.58|183.76|178.25|177.55|181.05|177.47|183.69|183.99|181.49|181.59|180.92|180.58|183.91|180.38|183.76|182.78|185.37|188.565|188.5|193.99|182.83|181.71|183.23|185.68|184.77|195.88|197.56|198.3|191.6|190.79||188.45|191.47|187.36|186.18|187.48|186.26|180.07|185.34|184.94|183.56|187.81|182.56|181.14|178|173.55|173.5|183.05|179.76|181.23|178.67|175.3|181.71|178.83|177.96|183.43|182.56|170.38|168.34||168.15|163.83|159.54|157.42|150.56|154.3|155.23|153.76|159.73|166.58|165.55|160.66
00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|71.08|71.12|71.32|71.55|70.49|70.37|69.96|68.68|68.48|67.91|67.43|67.72|68.05|68.16|68.11||66.79|66.51|66.01|67|66.31|66|65.58|65.44|63.75|62.99|62.4|62.69|63.41|63.07|62.08|61.86|62.18|62.15|61.96|61.35|58.92|58.03|58.98|59.15|58.59|59.84|60.21|61.93|60.425|62.07|62.3|60.9|60.51||61.54|61.57|62.28|62.12|62.25|63.44|63.59|63.18|64.2|63.94|63.99|63.64|63.82|65.81|66.5|64.76|65.11|65.43|64.71||64.96|63.56|65.01|63.4|64.4|65.76|65.16|66.46|65.02|65.655||66.67|65.65|65.42|65.32||64.63|64.31|64.83|65.39|66.1|67.01|65.59|66.02|65.04|65|65.18|65.56|66.04|66.61|65.75|67.31|68.68|68.41|67.36|67.62||68.11|68.14|68.36|69.31|69.35|70.5|72.63|74.71|74.08|73.76|74.69|73.73|73.43|73.31|73.73|72.72|72.98|71.78|70.03|70.74|70.26|72.33|71.69|71.47|71.41|71.53|71.53|71.69|73.13|72.2|72.35|73|73.62|72.71|72.51|72.09|72.45|71.47|70.48|70.38|69.01|68.645|68.85|68.5|67.07|66.19|66.87|66.64|66.9|68.44|70.92|70.41|69.54|68.855|69.13|70.59|69.11||70.02|70.65|71.55|68.55|69.475|68.65|68.63|68.13|68.97|70.41|69.61|69.01|69.58|70|70.2|70.73|71.28|71.48|70.52|72.45|72.34|70.1|69.79|69.93|68.76|69.04|69|68.73|68.37|67.51|67.88|68.27|68.38|66.22|65.95|66.39|64.99|64.2|64.64|64.17|63.77|63.24|63.77|63.6|63.58||64.1|64.185|62.5|62.46|62.31|62.9|63.68|64.19|65.15|64.01|64.51|63.89|63.74|63.51|63.65|65.08|66.93|66.37|66.95|65.26|65.03|66.82|66.07|65.75|65.03|64.01|61.73|61.06||60.37|60.15|60.25|59.7|60.13|57.89|58.2|58.06|58.79|60.13|60.31|59.96
00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH|129.66|123.08|126.95|123.62|126.9|128.64|130.1|123.61|126.21|124.23|129.72|132.77|131.68|130.4|130.73||129.85|123.9|120.3|122.23|123.14|120.03|119.96|122.13|125.35|122.88|122.25|129.19|129.18|128.62|125.45|126.09|118.74|120.28|112.09|119.95|117.12|123.51|129.95|133.79|130.3|125.66|133.81|130.35|131.29|138.71|137.56|139.32|142.58||145.75|144.2|143.15|140.85|141.43|136.48|136.28|135.39|137.31|135.31|130.57|133.57|133.86|144.39|145.14|142.94|141.16|138|139.36||136.6|140|141.17|146.67|151.08|147.99|149.71|141.22|144.23|142.43||141.77|142.1|139.9|141.52||141.99|141.99|144.16|145.28|149.19|151.86|151.75|152.11|149.03|143.83|143.86|141.4|146.19|148.27|147.91|144.39|147.11|145.8|145.55|137.49||135.56|133.22|133.3|132.38|132.96|129.08|130.41|131.31|127.65|127.65|127.06|122.45|130.35|134.12|129.93|128.26|120.82|118.48|118.69|122.9|119.76|124.35|114.55|116.82|113.04|111.3|114.73|116.38|118.02|118.23|117.75|117.92|118.9|120.94|105.99|105.83|103.94|104.74|102.59|105.91|104.24|103.63|103.8|100.35|99.01|97.29|100.02|99.41|100.72|101.4|102.33|102.83|101.72|98.65|98.8|100.39|97.69||101.64|103.1|108.86|105.31|104.16|104.91|103.72|104.98|103.39|102.47|102|101.38|102.39|103.22|104.64|105.31|105.5|106.04|104.61|106.45|107.46|108.66|107.57|107.75|106.39|107.35|111.87|107.82|104.81|106.81|102.66|103.09|103.05|102.15|103.03|100.49|99.17|99.31|98.63|97.91|99.14|100.23|99.28|99.17|102.1||95.29|93.27|98.39|91.96|91.02|93.29|92.89|95.25|94.49|95.48|93.47|93.5|93.48|90.63|90.7|89.74|95.3|95.83|96.54|96.2|95.68|95.39|93.1|90.85|91.95|89.15|91.04|88.33||86.59|87.24|89.52|86.81|87.16|83.23|84.49|82.07|83.98|86.45|86.86|84.43
00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|336.88|328.32|322.76|321.78|324.33|329.95|332.38|329.2|342.75|321.51|322.65|331.28|323.08|329.79|323.96||326.23|321.29|313.19|308.39|319.95|314.85|314.96|339.76|328.5|326.26|316.32|336.65|335.08|350|346.39|355.17|336.03|342.11|310.93|337.43|343.09|341.57|372.79|409.66|373.61|364.73|385.23|388.16|394.34|417.26|417.91|429.42|444.51||433.11|432.77|431|430.03|410.81|419.59|389.98|380.47|391.84|381.93|372.07|378.59|370.74|374.39|391.83|383.4|382.81|382.8|393.87||384.53|383.24|364.63|356.81|337.71|349.61|342.5|344.41|360.83|359.98||337.32|353.4|353.75|351.39||375.17|383.88|409|408.97|406.01|401.62|404|399.43|395.99|397.01|397.96|385.36|412|407.85|410.01|413.54|412.86|406.31|478.36|471.61||443.72|427.55|430.28|439.6|414.29|415.04|401.63|399.15|403.58|428.64|413.34|376.01|413.24|500.11|496.73|483.7|451.51|453|460.91|489.68|516.01|538.99|517.79|511.52|520.54|513.19|537.02|568.34|559|536.4|509.25|518.79|491.54|492.41|478.55|480.61|478.25|485.37|482.23|482.99|470.11|465.5|487.66|496.5|464.98|500.53|492.6|468.47|438.73|413.125|408.17|410.94|403.51|383|384.48|389.65|350.88||369.89|381.32|423.56|457.69|325.1|299.27|294.68|295.27|290.44|282.28|289.68|290.69|273.51|276.8|266.15|244.91|247.25|236.72|231.04|250|258.73|268.25|272.9|267.34|268|253.91|250|252.39|252.18|252.33|246.56|251.5|261.18|260.44|268.58|246.54|248.54|256.22|260.01|260.3|275.87|269.52|266.32|262.1|261||261.74|259.13|253.54|248.56|256.8|259.51|255.9|252.81|251.27|243.48|241.57|236.76|242.56|239.02|219.52|222.07|221.02|205.43|209.83|207.6|210.35|223.87|208.08|204.15|179.48|163.55|161.97|164||171.06|172.03|175.48|173.68|164.69|174.83|167.91|167.14|161.04|166.48|155.4|157.8
00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|169.05|167.97|167.95|165.79|166.04|166.03|165.11|164.5|164.26|165.4|165.54|163.64|162.99|162.9|163.01||161.11|161.09|162.73|163.65|162.93|161.45|159.43|157.46|158.41|157.78|159.69|157.43|156.22|158.42|154.61|154.31|154.26|151.48|153.65|151.16|148.51|148.87|148.08|147.49|146.36|149.46|148.51|147.29|147.25|147.6|149.97|147.69|147.68||149.41|148.16|151.4|151.28|151.13|149.67|148.07|146.71|146.33|146.06|146.86|153.35|156.05|147.11|142.46|141.33|142.69|142.32|141.4||138.41|139.13|139.02|139.21|138.12|139.31|141.9|145.64|143.45|143.7||146.14|145.57|145.35|146.07||145.91|145.47|146.13|146.86|147.5|147.69|146.66|146.05|144.71|145.49|145.05|146.56|144.19|142.26|144.19|143.66|143.68|142.57|144.42|147.89||148.09|148.05|145.59|144.55|143.48|143.3|145.18|145.36|141.96|139.67|141.47|141.41|136.64|136.3|136.45|133.91|138.38|136.23|133.74|132.5|132.54|134.63|138.92|141.97|142.73|141.44|142.93|141.76|142.94|141.36|140.8|139.32|141|141.55|140.22|139.2|135.64|136.07|134.07|132.76|133.92|133.61|135.16|134|134.12|133.36|135.73|134.91|141.76|144.12|141.72|139.27|140.85|138.93|136.41|138.54|136.42||138.6|139.05|141.72|137.79|136.3|138.5|137.18|137.03|136.36|136.72|135.2|136.26|137.09|137.43|137.71|138.87|138.67|137.33|136.6|134.98|132.38|130.43|129.88|126.42|125.75|125.8|127.18|130.64|129.87|136.48|133.64|133.18|132.69|131.93|130.74|133.63|134.19|133.21|132.55|129.42|127.79|126.62|129.24|129.44|132.18||131.3|129.95|130.42|130.07|127.52|129.32|127.27|131.97|131|132.23|133.11|133.12|133.5|131.87|129.48|127.4|137.03|139.37|139.52|139.97|135.9|134.78|131.8|130.08|130.8|131.11|132.23|127.15||122.43|121.91|125.14|124.06|124.8|115.96|113.7|113.81|118.32|121.84|124.17|121.85
00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|238.38|234.33|235.92|234.06|244.15|248.18|251.11|252.43|253.27|249.52|252.36|254.95|252.58|255.17|259.36||252.96|254.72|252.01|250.52|244.87|247.19|239.24|241.25|251.23|255.82|256.06|263.59|255.21|265.63|269.19|252|245.34|230.61|224.03|223.22|224.71|228.56|223.14|224.39|212.01|216.45|229.34|212.12|212.88|217.47|208.48|215.52|217.18||210.98|210.66|211.92|215.12|211.95|207.93|210.64|207.39|200.94|195.84|194.19|197.23|194.03|202.06|203.36|205.84|207.41|211.45|210.71||204.32|209.91|207.21|208.41|206.79|209.9|212.71|211.03|211.63|202.72||214.06|216.67|216.25|216.09||217.15|219.69|218.78|219.31|219.75|221.24|225.87|229.5|228.62|230.33|234.43|232.06|236.57|238.17|232.71|237.2|223.85|213.01|210.71|216.5||217.61|218.49|211.53|199.62|205.67|203.3|210.05|202.4|187.11|176.72|182.15|188.69|179.36|157.74|157.09|151.63|153.65|148.6|144.39|148.29|148.14|155.24|160.83|167.36|169.07|163.86|167.24|167.11|167.35|164.24|163.24|162.14|167.35|167.33|168|164.61|159.54|171.2|168.08|167.86|165.26|163.6|166.08|156.03|146.05|151.18|156.8|156.35|161.14|167.53|167.46|163.49|165.35|160.23|157.69|160.78|161.08||171.05|168.77|174.78|172.1|171.82|175.8|174.2|171.9|174.73|178.27|167.5|169.58|169.27|170.23|172.01|178.08|174.73|175.44|180.13|179.41|170.02|172.2|174.28|165.07|162.27|158|161.95|166.01|170.84|170.21|173.76|176.45|179.79|178.63|174.42|175.66|178.7|187.94|179.96|175.65|178.44|173.28|180.08|178.88|187.91||180.81|180.32|183.3|194.49|170.01|174.88|176.69|187.88|188.52|187.02|192.29|192.54|197.77|190.94|189.51|170|203.41|216.74|230.5|205.43|184.3|173.16|153.31|151.39|145.85|149.82|149.52|144.73||137.53|139|133.32|130.44|135.44|120|122.52|121.5|125.22|128.91|133.44|128.65
00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|230.11|228.89|232.46|227.63|232.39|233.36|232.52|232.58|229.35|230.93|230.75|230.48|230.41|230.64|233.71||232.74|231.87|233.08|230.22|229.5|224.25|221.23|218.25|226.02|225.29|230.68|233.63|226.46|230.74|229|219.76|221.06|216.8|221.58|220.16|212.77|214.91|215.82|219.76|215.88|221.82|222.47|220.18|218.06|209.91|199.92|202.3|202.38||197.99|198.35|197.72|197.28|197.45|193|191.65|191.45|192.5|184.72|182.84|184.34|180.63|187.21|187.34|191.94|192.19|192.34|194.06||194.62|197.4|195.89|197.54|193.86|194.26|194.23|193.86|183.64|182.15||182.02|180.04|176.65|178.37||179.56|178.42|176.58|180.16|180.96|179.17|179.5|181.74|178.05|179.29|178.85|180.07|178.84|178.71|182.21|174.63|173.87|173.26|173.59|175.08||174.63|176.9|174.78|172.23|172.9|172.74|171.91|173.19|171.71|169.13|169.46|172.3|170.82|161.29|163.09|155.23|167.69|163.27|157.05|154.67|151.16|157.91|163.2|168.59|169.66|167.4|168.99|167.53|168.75|165.04|163.61|162.12|162.61|158.94|156.66|154.77|151.53|153.49|149.94|146.71|149.15|147.41|147.68|145.91|145.14|144.38|147.15|145.33|152.39|153.87|151.11|148.6|153.51|153.83|149.86|152.69|148.52||148.18|146.76|149.27|146.05|142.31|143.63|143.37|141.83|141.15|141.68|138.43|137.48|138.02|138.37|138.72|139.96|140.67|142.57|142.53|142.02|134.92|134.39|134.97|131.52|131.78|132.88|136.73|140.53|138.03|139.89|137.58|136.6|136.98|135.87|134.63|136.9|138.56|138.36|136.88|130.57|128.01|125.73|128.13|127.2|129.43||127.72|126.06|126.5|125.25|122.39|124.71|122.06|126.25|125.79|127.46|127.59|128.23|130.11|123.61|123.15|121.55|132.44|134.19|137.72|135.12|128.96|127.09|123.32|120.5|120.13|120.74|122.42|117.41||112.47|114.06|115.69|112.08|115.02|107.92|106.19|104.48|105|108.61|112.11|107.29
00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|101.55|100.95|102.73|101.33|103.26|102.96|103.42|104.27|102.24|101.78|102.92|103.02|104.19|103.58|104.51||105.75|104.79|105.93|106.92|107.48|105.07|104.7|101.97|102.54|103.38|104.12|108.03|107.64|110.25|111.56|111.19|111.37|109.5|109.75|109|104.5|103.59|102.44|102.05|100|102.35|103.31|99.63|98.39|95.8|95|95.92|93.13||92.55|92.02|92.52|90.96|91.48|89.26|89|88.96|87.06|86.41|85.2|89.02|88.2|89.36|90.9|91.73|92.01|95.38|94.51||92.09|95.49|93.25|93.34|91.6|91.08|90.22|89.8|87|84.71||84.45|85.33|84.61|84.9||85.33|85.69|84.36|86.09|87.19|88.41|88.69|89.37|89.44|92.45|93.35|90.44|91.54|90.76|93.28|89.8|89.87|87.45|87.18|91.31||92.14|95.62|91.03|85.79|85.73|84.28|87.04|88.96|83.03|80.67|82.46|83.07|79.4|71.15|72.14|71.77|71.74|72.15|69.5|68.8|66.88|69.51|70.94|72.57|73.4|70.87|71.68|71.28|72.89|73.51|72.95|73.4|74.51|74|75.22|73.78|72.3|72.7|71.19|70.42|72|71.9|73.93|71.83|71.8|71.95|75.53|76.3|78.21|78.79|78.56|76.35|77.29|77.69|78.15|80.03|78.97||81.93|82.28|83.19|83.08|83.93|85.63|84.91|84.78|86.13|87.2|85.08|84.81|86.39|87.63|90.77|90.35|89.82|90.72|89.62|89.73|86.8|87.47|87.2|86.49|84.81|83.94|86.27|90.07|89.11|91.04|90.13|91.01|91.04|91.39|85.27|87.19|88.36|88.89|88.35|85.4|85.23|82.74|86.35|86.31|88.57||88.31|87.62|89.23|87.67|86.46|89.21|87.64|91.44|91.59|90.63|91.94|91.54|94.03|91.23|92.39|89.37|97.58|101.53|103.24|100.81|96.28|97.18|94.69|92.79|91.7|90.87|93.9|93.3||90.28|92.04|93|89.62|92.55|89.16|90.05|88.7|91.1|93.37|95.47|92.64
00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|54.47|54.44|54.61|54.17|54|53.68|53.33|53.08|53.09|53.35|53.18|53.12|53.28|53.19|52.81||52.51|52.71|53.15|53.85|53.04|52.02|51.52|51.39|51|50.81|50.57|51.24|51.22|51.03|50.36|50.88|51.44|50.86|51.64|50.79|49.94|49.98|50.1|49.9|48.99|50.17|50.71|50.54|50.63|50.11|50.77|50.13|50.27||50.69|50.3|49.6|49.7|49.92|49.65|49.01|48.77|48.96|48.48|48.15|49.15|48.53|49.29|48.78|48.49|48.95|48.68|48.51||48.7|49.23|50.16|50.11|50.2|51.08|49.96|50.52|52.18|52.76||54.84|54.44|54.13|54.16||53.44|53.08|52.76|52.81|53.74|53.27|53.06|53.84|53.27|53.35|53.05|53.33|53.18|52.99|53.85|52.78|52.11|52.04|51.6|52.7||52.93|53.22|52.68|52.67|53.13|52.61|53.68|53.85|53.45|53.01|53.58|53.98|52.57|49.45|49.44|49.17|49.35|48.62|48.06|48.02|47.96|49.9|49.8|50.52|50.68|49.99|50.25|49.62|50.03|49.99|50.12|50.22|51.09|50.81|50.46|49.56|48.94|49.38|49.36|49.18|49.37|48.92|49.28|48.72|48.7|48.21|49.66|49.09|50.45|50.55|50.79|51.05|50.71|51.06|50|50.19|49.81||51.04|50.48|51.19|49.12|49.53|49.83|48.23|48.16|47.91|47.97|47.28|47.35|47.37|48.42|48.21|48.45|48.38|48.43|47.93|47.72|47.8|47.48|47.22|46.69|46.3|47.24|47.69|48.02|48.18|48.48|48.49|48.28|48.48|47.2|46.12|46.82|46.15|46.4|45.87|45.25|45.15|43.91|45.07|45.21|45.23||44.88|44.82|44.68|44.36|43.57|44.93|44.65|45.64|45.74|46.02|46.99|46.58|46.77|46.3|45.6|45.54|48.62|49|49.85|49.09|47.92|47.9|46.9|46.99|46.68|47.09|46.73|46.09||45.03|45.17|45.89|44.54|44.97|43.26|43.7|43.94|44.82|45.54|46.11|44.6
00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|339.35|330.85|335.27|331.88|343.09|342.31|338.55|335.35|327.68|331.84|330.81|331.14|326.55|327.06|323.54||327.64|327|332.01|325.73|327.39|330.55|328.65|331.77|339.33|344.2|348|344.95|341.71|346.05|348.81|342.1|342.02|330.59|334.19|327.37|329.29|334.43|330.94|329.92|319.48|327.76|330.64|319.21|316.87|315.62|309.9|312.74|311.96||306.32|302.32|304.28|300.46|300.15|293.5|293.75|288.55|286.97|274.73|271.17|275.02|273.33|281.76|283.04|289.39|289.37|290.47|294.2||301.01|307.87|302.94|302.21|293.83|290.08|291.65|285.55|270.93|265||263.71|259.45|258.01|259.59||256.16|256.45|250.09|256.98|242.13|244.43|243.77|242.43|237.79|239.99|244.4|242.82|238.84|238.45|239.58|235.47|237.65|232.08|230.58|235.4||236.54|237.5|228.83|223.35|224.57|224.3|224.65|222.38|219.08|214.51|218.05|217.47|214.93|201.26|202.96|197.87|197.93|190.2|189.04|189.94|189.77|195.68|201.14|205.04|205.4|202.91|208.03|205.69|206.21|208.6|211.23|210.81|214.12|207.54|207.98|203.6|201.09|201.8|199.9|198.55|200.97|196.79|199.07|194.95|195.11|186.12|191.62|194|194.86|194.83|200.68|198|201.34|200.92|200.01|202.22|202.48||210.94|207.56|210.04|205.46|204.87|207.71|210.15|207.22|206|207.34|202.43|201.85|203.02|201.31|203.07|207.97|208.39|212.13|211.06|209.38|208.27|204.25|204.52|201.64|199.39|197.96|199.53|202.58|201.62|203.02|201.47|203.02|206|212.02|211.71|211.41|214.67|216.9|214.01|208.88|205.56|196.83|202.25|199.36|207.36||197.4|197.57|197.62|193.47|189.19|207.1|198.02|204.78|203.42|201.63|203.84|206.19|209.59|206.31|201.78|194.13|213.52|218.1|220.81|217.92|214.82|210.57|204.14|199.93|196.49|201.22|209.66|196.06||179.93|180.1|181.44|177.83|181.88|171.87|174.45|171.8|177.21|183.16|185.39|182.32
00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|323.89|321.46|325.95|323.96|326.85|328.08|322.74|320.02|320.4|320.79|319.23|314.43|312.47|313.78|315.4||307.75|305.25|304.82|302.2|303.81|297.18|292.75|289.98|288.94|289.1|283.16|280.03|282.08|278.54|273.1|268.85|266.24|264.96|259.03|253.52|250.93|257.36|260.29|261.62|258.34|255.25|259.97|267.24|275.85|279.64|283.05|280.92|275.39||277.51|277.06|278.69|276.77|280.03|278.86|278.82|274.17|272.16|270.07|270.82|278.05|274.05|282.6|285.08|284|279.05|274.3|273.19||275.59|268.34|274.05|276.33|271.23|269.09|266.26|267.57|266.05|263.92||265.62|265.26|266.19|269.25||270.92|269.81|270.04|270.99|270.45|273.97|269.59|267.98|265.58|264.55|264.81|265.58|261.72|262.64|263.99|268.14|271.1|276.6|277.41|275.99||273.96|273.31|271.4|269.81|270.93|269.83|272.47|279.57|277.17|276.24|277.75|275.57|269.97|284.24|285.85|282.72|277.37|270.74|266.71|269.63|269.72|276.84|276.04|283|281.16|284.51|286.04|283.73|287.66|287.54|287.09|290.36|286.91|285.92|284.52|282.79|276.47|282.1|279.31|277.62|277.71|272.11|272.33|268.55|265.7|266.55|273.31|272.35|275.19|279.96|281.63|285.58|280.65|276.33|272.7|277.04|269.26||269.66|274.63|287.2|285.94|285.04|286.29|288.63|291.93|286.13|286.75|283.23|280.68|282.86|285|288.24|280.55|281.66|281.58|274.92|274.73|271.64|269.37|267.48|267.87|266.18|265.49|266.31|264.66|265.28|267.42|265.31|263.81|265.17|262.42|260.17|260.38|258.08|257.8|257.79|249.62|250.11|247.96|249.17|247.35|249.55||248.5|248.15|250.51|246.12|241.01|245.38|246.13|250.31|249.16|246.65|249.21|250.85|249.95|241.36|242.45|239.47|254.45|256.76|256.77|254.9|248.95|251|252.71|247.29|248.48|245.14|247.36|242.48||241.88|240.88|238.19|238.1|245.35|239.33|234.48|230.1|232.9|236.56|234.43|229.45
00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|136.044|134.9456|137.1138|131.9655|127.1514|127.6004|126.6356|126.6834|125.2984|128.5555|129.6444|129.0618|128.8803|128.2021|129.8354||127.2565|127.2852|128.6797|129.7686|130.2653|127.1037|124.7635|124.6107|124.6967|123.1206|124.2286|123.2448|122.4902|122.815|121.8885|121.4396|122.1368|118.6123|119.214|117.3228|114.7247|116.8739|114.9349|115.3265|113.5977|116.9789|117.6858|115.2978|115.4411|113.655|115.3169|114.591|114.6865||115.3838|115.4889|116.7592|116.6255|118.0678|116.3294|115.5939|113.7791|114.0848|115.1355|113.7696|114.6961|116.9789|116.998|113.2633|113.292|125.7473|124.2477|123.2353||122.6335|123.1875|121.2294|123.4167|122.815|122.7672|123.2066|123.4932|120.4844|118.383||120.236|118.7651|118.2493|119.2236||119.0994|118.3448|118.0678|117.8577|120.2074|119.9208|119.9208|120.2838|117.9914|118.6982|119.3573|121.1052|120.0737|119.1089|121.4969|118.0678|119.0325|117.638|117.9819|118.7746||118.6314|118.8415|114.7056|111.6969|111.9261|111.5345|112.4228|113.0532|111.6109|109.3663|111.9452|112.6234|110.3501|108.9269|109.6242|106.8829|109.0415|107.8476|106.6536|104.0269|101.8682|105.6029|107.1885|110.799|110.5698|109.9012|112.1076|119.8922|120.2838|119.2904|120.2934|119.491|121.5064|122.0604|125.5945|118.5072|116.5014|116.5396|115.1641|115.6608|116.2148|115.5175|116.2721|113.6168|112.7953|113.5021|115.1068|114.8585|117.2559|119.3191|118.6505|116.9503|116.616|116.0142|115.1546|116.7784|115.7754||116.8166|118.8702|122.4329|117.8672|117.7813|119.4624|119.0612|118.6027|119.0516|120.045|117.638|117.6284|118.2875|119.3191|118.8606|119.6534|119.4242|121.0193|121.067|121.4109|119.3573|120.4653|119.8253|120.1978|118.7364|117.4279|117.3897|119.7011|118.8893|120.5512|120.1501|121.621|122.901|120.408|120.7041|119.5006|118.4499|117.4852|115.1928|113.8556|113.0437|110.522|112.4324|112.3082|114.8012||114.3331|113.2251|115.3552|114.3809|111.9357|113.6932|111.2002|114.0561|115.6417|116.9789|118.5932|118.5836|119.5388|116.1957|116.444|112.7189|124.0471|125.9575|129.6635|126.139|123.1111|123.2639|120.3507|119.2904|119.3|118.9466|119.9113|116.3008||113.0819|113.7791|115.9378|114.8967|116.1097|111.7351|111.7064|110.5411|114.868|117.0936|122.99|121.23
00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|165.52|165.18|166.59|166.48|162.69|162.24|160.39|159.92|159.48|161.64|161.25|162.97|163.61|163.39|163.43||162.83|164.35|165.01|166.04|164.93|161.97|161.91|160.35|160.5|160.04|160.47|160.77|161.37|160.42|159.6|159.14|159.15|157.7|157.4|156.1|153.07|156.22|159.02|159.32|158.46|162.76|162.59|160.44|161.87|162.98|165.74|165.66|165.07||166.58|166.06|166.81|166.27|164.92|164.45|161.99|160.5|161.25|162.71|163.13|169.16|167.88|170.48|165.98|163.55|161.73|162.38|162.78||160.3|160.65|157.89|158.13|159.37|160.04|160.37|159.83|158.34|156.5||157.38|156.05|154.14|153.19||152.47|151.94|152.72|153.02|154.51|153.62|149.67|150.57|149.07|152.95|152.25|153.1|151.55|148.97|150.27|149|148.14|147.45|144.68|144||143.68|143.87|143.87|146.36|147.14|147.37|149.35|150.85|149.9|148.3|147.8|148.28|146.08|142.25|139.76|139.4|138.5|138.69|137.11|137.19|138.36|143.15|143.97|145.24|145.08|143.93|144.55|144.32|148.1|147.19|148.1|148.36|151.84|150.97|148.89|147.88|146.26|148.23|146.24|147.32|148.88|147.06|147.11|145.66|144.67|144.44|144.21|145.1|149.18|147.17|148.4|148.89|148.35|147.78|146.91|149.7|147.26||148.59|149.55|153.83|151.52|153.41|153.64|152.98|152.3|152.06|152.15|152.76|151.42|150.39|150.09|148.99|148.24|148|149.66|146.97|148.03|148.6|147.55|148.4|147.22|147.35|145.76|146.84|146.54|146.83|147.18|148.12|149.61|150.01|149.74|149.6|149.35|149.25|148.26|147.92|145.21|142.37|142.49|143.27|142.85|142.98||140.97|140.38|140.63|139.04|137.81|139.67|139.82|142.86|143.39|143.83|143.41|144.02|144.46|141.25|142.15|140.87|147.8|145.96|146.77|147.3|146.73|148.65|148.25|147.19|148.75|146.97|144.89|144.56||144.37|146.71|147.68|149.02|150.52|150.44|147.64|147.13|147.14|149.11|148.7|147.59
00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|150.19|147.37|150.54|149.27|152.65|153.3|152.17|151.21|154.09|155.95|156.28|155.12|154.93|152.54|153.62||153.71|152.23|154.48|152.68|155.09|152.55|150.62|149.46|150.97|155.14|157.65|155.09|153.51|155.37|156.15|154.32|155.13|151.83|152.91|150.91|150.56|152.91|150.01|150.5|147.17|151.18|153.26|150.61|149.41|148.02|145.59|145.1|144.65||141.25|139.27|139.66|139.58|140.14|137.98|138.25|135.14|133.61|129.62|128.67|130.11|127.86|131.58|132.12|133.79|134.83|135.97|138.04||138.64|141.17|140.35|140.22|138.05|136.02|135.87|131.55|125.65|125.87||127.07|125.36|125.01|125.34||124.52|125.07|121.67|123.55|119.08|119.67|120.67|120.32|118.3|119.56|120.27|121.05|122|121.88|122.34|121.24|122.04|119.74|117.88|121.22||122.03|123.32|117.87|114.57|115.56|115.25|116.11|117.3|114.08|113.37|114.78|116.52|116.9|102.96|104.35|100.25|103.41|100.25|98.04|97.17|96.54|99.33|101.24|103.81|102.88|99.37|100.37|99.8|101.51|101.72|100.22|100.78|102.44|101.2|101.78|99.73|98.02|99.04|97.89|96.97|96.27|95.35|96.16|93.47|92.66|92.74|94.27|95.31|98.35|98.56|99.7|99.28|102.47|101.07|99.83|100.87|99.92||103.52|101.33|101.65|100.14|100.19|102.77|102.35|99.09|100.5|100.06|97.32|97.37|98.55|98.32|99.71|102.41|102.37|102.94|103.82|100.64|99.38|97.24|97.21|95.55|96.1|96.64|97.02|99.68|97.32|96.9|98.28|98.98|98.69|99.41|97.3|98.16|100.01|99.73|98.21|97.65|96.27|91.28|93.3|92.32|95||92.66|93.26|94.06|93|92.59|97.96|94.66|97.93|96.75|97.81|98.94|99.48|102.06|101.25|99.87|97.21|106.06|110.54|113.45|111.23|106.44|104.27|98.93|98.6|97.31|99.86|101.37|95.82||89.47|90.17|91.33|88.67|90.45|85.9|87.52|84.03|87.03|89.97|92.7|91.21
00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|234.58|232.96|232.26|233.01|231.81|233.08|231.28|230.31|231.32|230.96|231.48|230.25|232.61|231.91|228.85||225.21|224.14|224.98|227.35|225.21|224.2|224.05|224.37|225.07|222.44|222.9|224.11|219.86|220.46|212.34|211.57|213.31|208.55|209.11|207.37|204.84|205.82|208.67|208.25|206.14|210.95|213.27|211.32|212.06|212.24|215.43|213.45|215.03||213.9|214.27|214.4|215.98|211.58|212.58|211.03|208.71|209.76|207.93|207.84|206.82|207|215.38|213.34|213.38|213.53|213.63|209.09||209.91|208.5|212.09|211.6|214.23|215.87|211.98|211|211.48|210.22||214.58|211.56|212.71|214.02||211.39|212.02|211.92|211.67|215.08|214.25|213.8|214.86|211.92|207.76|208.04|208.69|208.39|208.89|210.74|211.51|210.86|216.14|217.44|218.33||219.34|219.71|217|214.09|215.11|215.52|216.01|216.73|213.28|213.07|218.02|213.32|213.22|216.56|216.31|214.87|216.8|212.56|213|214.95|214.69|222.97|224.27|228.71|229.15|228.19|227.45|226|229.37|229.64|227.62|227.35|226.11|224.83|225.8|226.48|224.09|226.07|222.67|219.59|219.49|218.68|220.26|218.18|216.12|214.97|216.41|216.41|220.27|222.58|224.81|222.37|220.56|218|217.24|215.71|213.58||211.73|213.8|216.23|212.69|213.52|214.91|212.19|213.76|212.65|212.62|211.57|209.88|209.51|210.32|208.67|207.03|206.49|206.02|205|204.12|204.6|203.18|199.26|199.36|194.4|194.28|195.41|196.21|196.24|201.25|198.72|197.55|198.62|192.98|191.61|191.48|190.92|191.77|190.72|184.92|184.88|184.33|185.85|185.82|188.5||183.52|184.66|184.47|182.8|179.74|182.76|184.29|186.62|187.46|186.56|189.49|190.79|190.32|189.49|189.17|187.51|195.8|199.52|202.65|197.16|193.24|193.29|187.59|187.41|186.32|188.73|187.72|184.84||184.41|185.08|184.1|179.57|179.83|173.81|175.41|172.82|176.54|180.88|181.23|181.12
00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|74.26|74.34|75.55|74.92|74.05|73.87|73.1|72.85|72.88|72.68|72.76|71.98|72.58|72.27|73.42||73.51|73.51|73.38|74.66|73.79|72.53|72.7|72.73|73.91|73.91|73.68|73.71|73.24|72.69|71.13|71.16|71.29|70.69|70.72|69.73|68.82|69.89|69.46|69.02|69.25|71.15|71.1|71.08|71.45|70.86|71.91|72.03|70.8||71.51|71.27|71.41|71.55|71.55|72.28|72.5|73.73|74.16|73.76|73.49|74.3|73.49|76.52|77.38|77.22|77.41|78.63|79.32||79.5|78.35|78.51|79.23|81.05|79.17|80.12|78.55|77.33|77.2||78|76.84|77.64|76.71||76.42|76.05|75.73|75.61|75.83|76.11|76.12|76.74|76.59|79.1|79.13|79.59|79.31|78.68|78.13|77.66|78.03|77.76|76.65|76.15||76.34|76.42|76.55|76.71|76.65|76.52|77.71|76.45|77.32|76.15|77.29|77.34|76.76|76.63|76.72|76.87|73.35|73.14|71.71|72.36|72.64|74.37|75.18|76.12|75.53|74.44|74.63|75.01|76.12|75.39|76.77|76.96|76.63|76.63|76.74|76.32|75.93|77.46|77.04|77.85|79.09|78.09|78.91|79.08|79.29|78.79|79.09|79.27|81.82|81.66|81.59|80.3|80.25|80.55|79.69|80.94|79.46||81.28|81.52|82.89|80.51|81.31|81.67|81.83|81.56|81.7|81.45|81.03|81.08|81.08|80.63|80.82|79.6|79.66|78.84|77.15|77.15|77.25|77.28|77.85|77.87|78.7|76.51|75.32|75.66|75.99|75.26|73.52|74.43|75.12|75.22|75.72|76.16|75.71|75.75|74.61|73.76|73.16|73.13|74.3|75.06|75.88||75.12|74.49|73.74|72.58|71.7|73.01|72.34|73.54|73.18|74.28|72.68|72.74|73.39|70.58|72.75|73.76|77.97|78.44|79.05|78.44|77.76|78.25|77.08|75.86|76.97|75.37|73.95|73.67||72.82|72.99|73.32|73.95|76.02|76.07|76.33|74.27|73.6|74.29|72.85|72.09
00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|130.19|129.18|129.9|127.11|132.57|134.31|133.67|132.26|133.54|136.64|135.45|133.68|136.54|137.16|135.12||132.53|132.89|132.95|133.49|132.99|128.64|133.16|137.12|138.27|137.49|143.17|144.82|144.65|144.94|140.45|141.19|137.59|135.95|134.56|133.35|132.04|134.26|137.02|137.65|134.78|135.54|135.65|136.13|136.67|142.02|145.09|143.99|141.71||142.12|143.54|142.46|141.79|143.41|145.11|140.63|138.63|139.59|135.71|133.59|134.72|131.02|135.1|137.55|139.35|141.61|142.8|139.27||140.72|141.3|143.04|145.05|147.05|146.35|144.95|142.35|141.23|140.1||141.47|141.58|141.57|142.43||141.6|141.76|142.45|144.02|137.28|140.5|138.34|139.39|136.28|137.41|137.58|138.79|139.12|138.75|137.19|136.96|135.58|135.44|134.7|134.25||135.54|134.7|134.13|132.98|131.91|131.63|132.21|130.11|128.28|126.64|127.66|127.71|128.95|128.9|129.7|127.34|124.59|122.39|120.08|122.86|122.08|127.99|128.37|129.99|130.02|129.43|128.49|127.43|128|129|127.66|129.2|129.46|130.98|129.71|130.06|127.65|127.91|126.64|126.64|125.54|126.35|124.32|124.23|124.75|127.11|116.87|113.37|114.66|116.36|118.59|119.27|119.28|118|114.79|114.9|112.72||112.4|112.85|116.8|114.84|111.89|112.29|110.84|111.53|111.51|111.83|109.75|108.01|108.39|106.97|105.66|106.43|106.52|105.22|105.12|105.41|101.86|100.45|100.94|97.33|98.33|97.61|96.82|96.97|96.27|97.21|98.43|98.3|98.91|98.36|95.65|96.28|97.26|98.54|96.76|96.46|97.99|96.99|98.84|97.07|99.95||98.43|97.4|98.05|95.87|93.67|101.4|100.08|101.92|99.51|95.78|98.45|99.21|99.04|97.84|96.43|95.17|102.12|102.63|104.29|102.71|101.28|104.11|100.74|99.54|98.58|98.46|99.87|96.62||93.75|94.26|92.95|91.51|91.04|86.99|86.55|86.02|88.26|90.93|90.46|88.56
00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|133.94|134.63|136.85|137.75|136.61|137.25|137.24|135.6|135.11|136.92|136.37|137.26|136.74|136.5|136.45||134.28|135.43|135.45|137.57|135.45|133.48|132.56|132.6|130.18|128.01|128.7|128.42|128.94|128.56|128.14|126.91|127.34|126.18|127.31|125.98|122.15|123.16|123.9|124.29|123.53|126.58|127.66|127.52|126.58|127.12|129.53|128.46|127.92||127.62|128.33|128.22|128.67|129.17|129.57|129.03|128.95|128.79|128.97|128.21|130.36|128.38|133.09|132.24|130|131.01|131.93|133.6||134.78|135.8|137.26|137.05|137.85|138.79|138.85|140.16|138.7|137.82||139.14|137.77|138.42|138.68||137.72|136.34|136.55|137.52|139.04|138.25|137.27|136.65|135.85|136.51|135.51|136.41|138.05|137.68|137.47|137.34|138.36|139.37|138.87|138.61||138.68|138.31|138.76|139.3|139.53|139.7|141.88|142.43|144.28|142.15|142.07|140.26|137.99|143.23|142.38|140.64|141.22|138.5|137.1|137.57|137.66|142.36|141.3|142.38|141.45|143.25|142.48|141.91|144.39|143.83|144.04|144.21|144.49|142.92|141.65|140.7|139.61|139.39|138.12|139.24|138.99|137.26|138.01|137.62|136.92|136.31|137.96|136.71|137.37|137.52|137.7|138.63|138.63|138.14|136.7|138.15|135.94||137.96|138.26|140.51|138.18|138.33|138.77|138.21|138.39|139.06|138.51|137.44|136.85|135.77|136.51|135.5|135.1|135.78|135.46|133.23|134.1|133.55|132.71|133.44|133.79|131.29|131.12|131.42|128.31|127.88|126.32|125.96|126.16|126.14|125.07|125.24|125.63|124.76|124.5|125.09|124.05|123.89|122.48|122.89|122.22|121.63||120.88|119.98|119.57|117.66|115.23|117.89|116.42|117.73|117.75|118.92|119.28|117.93|118.13|116.69|115.62|116.26|119.23|118.34|119.05|118.33|116.05|118.53|118.06|117.25|115.92|116.06|113.89|112.03||112.6|111.62|113.28|112.44|116.21|114.61|113.81|113.92|114.55|115.31|115.95|112.17
00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|233.51|231.35|230.56|227.96|230.5|231.91|233|228.02|232|228.76|231.28|224.45|220.79|221.09|220.29||218.72|211.87|210|210.77|209.09|205.44|209.53|215|215.17|212.2|209.48|213.12|214.48|212.8|212.21|215.95|211.96|211.53|207.72|210.76|205.33|206|213.47|217.54|216.5|231.08|240.47|235.64|240.95|246.56|247.01|247.66|248.59||240.37|241.24|236.72|236.7|238.93|238.89|237.98|234.82|234.2|228.46|225.56|226.5|224.78|226.26|225.92|225.77|222.17|223.44|216.76||213.14|215.6|218.18|215.52|218.25|222.04|217.98|216.15|221.52|220.31||222.53|222.4|222.46|224.64||225.78|227.43|231.17|226.47|227.43|225.92|223.62|220.15|221.27|222.42|222.92|220.57|227.86|227.7|225.86|220.97|220.78|241.35|245.8|247.63||246.82|260.84|257.64|258.04|264.65|257.16|256.17|249.89|249.51|249.42|254.18|247.66|259.28|260.15|260.22|250.74|237.13|232.45|232.27|237.14|238.43|250.3|241.98|250.52|249.67|254.23|255.97|255.01|258.55|257.72|261.83|266.83|267.07|265.98|260.22|259.98|250.14|251.53|247.85|253.45|251.32|247.45|246.67|242.74|237.55|235.99|247.78|245.05|242.78|244.53|250.6|251.68|246.64|243.1|247.8|250.43|241.27||254.7|265.01|276.69|281.25|272.65|271.1|276.32|272.32|216.05|208.46|207.53|209.51|205.11|204.01|196.74|193.46|195.14|192.62|191.99|197.16|201.05|207.79|202.64|201.41|203.19|194.85|191.7|193.61|189.5|190.96|188.49|188.54|191.31|190.8|195.09|187.78|185.51|188.09|189.56|188.34|198.88|200.74|200.28|196.38|197.72||192.53|191.89|187.33|183.33|183.17|188.34|185.55|189.06|191.65|186.95|187.66|181.4|180.48|178.61|175.11|172.05|182.1|174.56|176.55|173.88|171.44|174.99|174.23|176.36|174.79|181.1|176.6|176.52||177.85|175.26|176.93|176.04|172.5|171.33|167|169.64|177.54|182.67|175.9|169.9
00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|400.31|396.54|398.81|396.53|389.84|391.01|390.01|375.63|374.5|376.28|376.3|364.89|365.64|364.37|370.18||367.07|372.07|373.56|379.06|376.48|371.09|370.6|368.5|366.86|365.58|362.05|352.18|354.6|353.88|356.02|353.1|349.6|351.98|350.17|347.1|333.81|332.87|334.64|334.65|332.22|328.87|332.21|329.51|327.64|324.58|328.41|326.86|324.62||328.24|333.07|333.4|329.63|324.34|324.51|329.32|337.89|338.72|334|333.58|338.15|332.99|343.11|347.81|347.55|355|350.84|352.19||351.3|350.53|355.04|357.37|360.75|363.39|365.03|359.27|344.8|349.5||350.68|344.99|347.35|345.95||340.79|337.59|335.01|336.08|338.38|341.67|339.34|339.67|336.13|337.07|339.65|344.41|347.86|347.86|349.89|348.68|347.56|341.19|336.34|337.94||333.19|336.01|335.06|334.7|337|344.51|352.1|356.82|355.67|354.41|351.7|353.69|350|347.46|354.4|354.56|321.35|312.1|305.14|303.68|308|320.51|323.06|330.6|325.73|322.79|323.41|324.22|329.9|324.57|321.85|331.42|329.97|327.84|322.41|323.17|314.45|318.15|311.98|313.07|311.77|304.15|303.23|302.5|292.66|292.14|294.26|299.19|308.02|304.98|306.52|307.23|308.57|301.48|304.6|312.02|307.25||312|316.23|320.24|312.83|312.55|314.37|311.67|308.82|312.22|308.84|314.14|313.33|315.4|316.81|320.51|323.7|321.52|322.27|315.55|319.1|317.03|314.06|312.47|304.5|303.61|302.78|305.23|306.68|299.93|298.6|300.79|302.97|306.71|305.11|303.46|306.53|307.15|304.07|308.52|299.71|291.23|291.16|298.36|296.65|302.81||298.26|297.73|294.95|289.76|286.88|296.22|289.18|297.6|292.67|291.24|291.48|292.6|293|286.28|285.15|283.73|305.75|309.21|309.48|311.85|298.08|305.35|306.31|305.93|304.85|303.97|303.77|294.89||289.94|286.91|287.99|289.05|293.36|290.96|290.61|278|287.7|288.69|287|285
00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|57.3|57.28|58.14|58.39|58.39|58.28|57.7|57.7|57.62|57.54|57.49|57.6|59|59.11|58.87||58.3|58.15|58.59|58.83|58.18|57.38|57.01|56.91|56.59|56.24|56.31|55.75|55.64|55.64|55.63|55.51|57.08|56.2|56.79|56|54.8|55.38|54.98|55.36|55.3|56.5|57.12|57.03|56.45|56.45|56.98|56.99|54.15||54.2|54.6|54.96|55|55.05|55.32|55.14|54.79|54.5|54.28|54.75|55.37|55.13|56.57|58.42|57.47|57.27|57.26|57.05||57.38|57.04|57.06|57.26|57.46|57.8|58.53|59.29|58.58|58.85||58.75|58.14|58.81|58.98||58.84|58.96|58.99|59.49|60.46|60.01|59.91|60.55|59.98|60.35|60.51|61.46|61.45|61.35|61.55|61.74|61.36|60.58|60.41|60.58||60.41|60.64|60.23|60.04|60.21|60.32|60.75|60.89|61.06|60.79|61|61.1|59.84|58.53|58.15|57.22|57.75|57.7|56.99|56.76|56.31|57.38|57.81|57.96|57.33|56.75|57.25|57.3|58.05|58.16|58.43|59.36|59.55|59.33|59.19|59.61|59.46|59.66|59.24|59.45|59.49|59.24|59.36|59.39|59.19|58.91|59.82|59.61|60.35|60.59|60.37|60.6|60.32|59.79|59.53|60.04|59.96||60.48|60.61|60.53|59.16|59.27|59.26|59.43|59.46|59.42|59.57|58.99|58.96|59.05|59.18|58.78|58.79|58.52|58.6|58.51|58.99|58.53|57.83|57.54|57.91|57.24|57.48|57.3|57.45|57.48|56.87|56.85|55.85|55.75|55.84|55.87|56.3|55.78|55.06|55.44|54.45|54.49|53.94|55.38|55.04|55.24||54.79|54.67|55.13|54.69|53.16|54.28|53.93|54.94|55.66|56.16|56.89|56.65|56.92|56.15|56.53|56.45|58.05|57.86|58.09|57.74|57.22|56.83|56.4|55.78|57.38|55.72|55.14|54.3||54.1|53.97|54.26|54.38|55.72|54.71|54.91|54.85|55.46|56.4|57|55.58
00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|230|227.57|227.45|223.28|225.79|226.41|226.28|221.98|221.02|221.47|222.52|220.7|219.27|218.65|219.04||216.86|211.73|211.9|214.51|213.53|207.97|208.07|208.15|208|206.9|220.66|223.02|224.7|223.27|224.36|226.15|223.17|220.36|220.27|215.41|211.5|214.85|215.77|216.63|212.39|213.75|219.43|212.11|208.32|204.73|209.35|207.51|207.9||209.96|210.66|206.44|206.52|206.89|208.77|209.25|201.36|202.61|198.36|193.25|198.22|194.97|202.01|200.98|202.02|205.14|206.01|201.66||201.59|201.86|209.35|208.86|212.89|215.45|213.81|212.62|214.51|217.76||218.73|218.36|214.37|212.63||208.7|205.3|205.84|209.01|211.31|211.18|208.27|208.36|207.25|206.24|207.61|209.58|212.77|212.65|212.68|208.05|210.18|211.2|210.35|211||210.89|209.68|208.16|203.88|207.57|207.83|210.71|212.7|210.48|208.26|212.7|213.31|212.68|198.47|197.64|193.97|188.34|184.74|181.71|184.87|180.87|190.06|193.07|198.01|197.99|198.43|197.7|196.97|200.26|199.55|202.2|204.32|206.4|206.64|202.98|202.47|200.45|203.54|201.46|203.35|199.97|199.44|200.32|197.25|195.52|195.37|200.56|197.45|202.61|205.27|205.13|205.39|204.98|200.68|201.54|204.06|200.12||204.66|208.96|216.48|213.35|211.99|215.71|211.03|210.26|208.1|206.41|204.13|204.15|200.99|199.01|199.43|196.64|197.58|198.74|197.77|196.79|196.36|198.77|196.1|192.29|190.69|190.4|194.06|198.58|196.74|196.91|195.15|197.43|198.86|196.48|198.47|195.09|193.5|196.55|193.33|189.02|192.55|192.21|195.07|194.2|197.76||195.67|193.78|193.17|191.38|189.27|193.98|191.41|197.97|194.96|192.2|193.91|193.56|192.88|191.76|192.26|188.88|200.48|199.08|199.6|199.61|193.64|196.87|196.36|194.35|195.24|194.26|192.82|193.22||190.86|190.62|193.86|189.36|191.38|183.49|180.9|177.09|179.47|183.56|185.09|182.72
00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|46.63|46.56|47.07|46.93|46.57|46.87|46.72|46.44|46.46|46.6|46.59|46.57|46.6|46.7|46.48||45.21|45.28|45.25|45.56|45.04|44.67|44.37|44.65|44.12|43.91|43.34|44.09|44.46|44.48|44.71|44.04|44.06|42.96|42.63|43.04|42.51|42.53|43.37|43.79|43.31|43.98|44.4|45.16|45.9|46.11|45.89|49.07|48.55||48.16|48.01|48.04|48.61|48.34|48.12|47.51|47.07|46.92|46.42|46.83|47.92|47.95|49.17|48.73|48.78|48.28|48.5|47.8||48.21|48.99|49.15|49.66|49.1|48.88|48.88|48.89|48.58|48.84||48.05|48.06|48.1|48.41||47.83|47.74|48.07|48.66|48.65|48.7|48.48|48.53|48.55|49|49.01|49.42|49.82|49.37|49.64|49.77|50.17|50.88|50.93|50.53||50.61|50.45|50.31|50.08|50.71|49.7|49.79|50.81|50.18|49.41|49.33|48.52|47.85|48.59|47.82|47.32|47.59|46.8|46.25|46.64|46.68|47.62|47.39|47.95|47.85|48.13|47.97|47.65|48.24|48.18|47.98|48.74|48.08|47.59|47.12|46.96|46.88|47.27|46.83|47.69|46.64|45.71|45.75|45.76|45.57|45.33|46.1|45.69|45.1|45.56|45.42|45.79|45.77|45.57|45.6|46.63|46.15||47.61|48.18|49.23|49.2|46.28|46.77|45.54|43.57|43.54|43.78|43.88|43.52|44.14|44.9|45.2|44.2|43.95|43.96|43.4|43.96|43.32|43.12|43.27|43.88|43.1|43.13|43.37|43.56|43.92|43.74|43.75|43.88|44.22|44.11|43.82|43.91|44.07|44|44|43.17|43.56|42.58|41.48|42.32|39.63||39.74|39.9|39.93|39.69|39.44|39.9|40.1|40.36|40.56|39.95|39.33|39.68|39.88|39.36|39.25|40.03|40.39|40.45|40.41|40.52|40.7|41.16|41.31|41.32|41.35|41.23|40.83|41.29||41.44|41.66|41.82|41.65|42.55|41.98|41.14|41.24|41.26|41.22|40.98|40.63
00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|183.02|182.76|183.11|182.79|187.43|187.26|185.93|187.46|185.49|186.49|187.89|187.32|187.56|189.73|188.5||188.97|184.52|185.53|184.85|185.92|186.91|184.72|188.73|192.86|191.14|192.28|195.24|194.24|196.76|197.16|196.75|195.06|194.51|201.91|189.99|188.03|192.26|193.94|194.98|189.04|190.98|197.51|197.09|191.76|183.65|183|186.44|186.35||187.67|190.91|189.63|188.21|190|181.16|180.23|176.43|176.96|170.97|168.17|171.88|163.03|169.56|171.89|172.78|171.28|173.64|172.26||171.44|173.43|176.12|175.99|179.09|178.69|178.58|179.12|178.44|177.68||181.18|181.17|177.3|178.86||173.73|173.55|170.45|170.69|172.89|173.55|173.12|173.94|169.3|175.72|154.69|154.43|153.72|153.68|154.14|153.24|153.61|149.44|148.01|147.13||149.09|151.49|145.98|141.07|141.72|143.9|144.5|144.67|138.36|135.52|137.82|142.11|142.59|127.46|126.96|125.07|124.02|120.13|121.25|121.54|118.47|123.31|124.06|128.35|127.56|126.63|124.95|124.23|126.81|127.36|126.59|128.96|124.97|124.98|123.09|122.91|120.93|123.37|122.55|123.31|124.08|125.4|125.99|124|122.49|123.28|127.21|125.41|128.63|130.22|132.09|131.24|131.25|131.75|133.22|133.36|134.2||131.99|133.24|135.39|133.55|131.87|135.54|133.73|132.18|129.79|130.69|127.44|128.12|127.77|128.92|129.37|130.53|130.96|131.79|130.49|128.79|129.93|130.82|127.61|117.29|116.35|116.94|115.66|115.61|116.18|116.31|117.61|118.12|119.03|118.62|117.79|118.65|119.43|120.9|118.66|116.22|119.34|116.81|116.66|113.63|114.43||112.18|113.01|111.51|111.52|109.1|111.36|112.07|116.59|115.92|114.35|118.37|117.65|118.44|117.08|115.49|112.64|122.18|123.89|127.28|124.82|123.69|122.18|118.75|118.77|117.3|116.75|121.53|120.95||118.02|117.83|119.92|114.37|116.85|109.05|105.91|102.92|104.56|107.77|109.16|105.57
00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|123.31|123.5|122.6|120|124.53|124.35|123.94|121.5|123.01|121.04|120.9|119.78|120.11|119.97|119.86||118.94|119.84|119.75|122.23|122.07|119.05|118.02|120.49|121.47|120.25|118.11|117.62|118.22|118.1|116.71|117.52|115.88|116.7|115.63|117.25|116.01|119.18|122.53|122.21|119.78|121.58|122.38|120.8|122.55|123.04|125.41|127.24|128.02||128.23|126.84|125.29|125.15|124.5|124.03|119.74|120.22|120.24|122.54|123.59|120.39|114.29|114.73|114.72|112.84|112.95|112.89|112.57||111.3|110.04|112.15|108.84|110.84|111.61|111.3|110.23|110.46|109.11||109.49|108.44|108.33|107.79||108.35|107.45|108.28|108.09|108.97|108.78|107.34|107.45|106.79|107.02|106.52|106.32|106.8|107.18|107.9|107.53|108.15|108.49|108.22|107.62||106.41|107.61|109.27|110.89|111|109.77|113.06|113.67|112.6|111.95|112.65|110.81|109.39|114.42|113.53|111.53|109.56|107.48|105.11|105|106.42|108.58|109|107.79|109.48|105.93|108.36|108.04|109.67|107.32|107.75|108.37|111.05|109.65|108.54|107.74|106.25|108.56|106.5|108.64|108.83|105.19|104.44|103.45|100.92|102.73|104.8|105.95|106.86|106.66|105.7|106.58|105.69|104.7|104|105.81|102.84||104.16|105.53|109.44|106.55|109.47|110.79|111.29|103.19|102.47|101.39|102.4|101.63|100.48|100.96|100.71|99.99|101.1|100.65|99.06|100.04|101.23|101.75|102.14|99.93|100.68|100.64|101.53|102.52|99.86|99.99|98.95|100.82|100.19|98.19|99.08|99.25|96.4|96.73|94.82|93.09|93.04|93.67|92.58|92.46|92.97||92.23|91.64|91.43|89.01|88.71|89.62|87.3|91.3|90.34|90.68|90.28|90.9|89.74|89.55|89.02|87.78|92.16|90.27|92.56|89.86|88.25|91.4|92.62|93.01|94.92|92.1|90.76|89.48||91.47|90.39|90.09|88.22|90.27|89.89|91.78|92.16|93.8|96.07|93.7|93.99
00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|111.38|110.05|110.8|109.03|108.61|107.91|106.89|105.9|108.22|108.25|107.54|106.1|105.21|105.38|106.14||108.52|108.22|106.79|106.73|105.98|103.88|103.06|104.84|105.9|103.42|103.77|105.04|110.84|110.26|108.22|107.87|108|106.79|106.11|106.7|105.65|106.71|107.85|108.41|107.74|107.33|108.69|106.27|107.06|105.01|106.06|106.29|104.2||104.44|103.75|104.05|105.4|106.84|108.73|108.53|106.95|103.47|102.3|102.48|104.21|102.79|108.8|110.5|110.86|111.26|112.62|112.18||110.52|111.63|112.45|109.78|109.02|107.27|106.71|105.58|106.5|105.41||107.15|105.27|104.7|103.45||103.26|103.28|102.8|103.71|104.45|104.89|104.64|102.82|104.2|106.34|107.49|108.67|107.69|105.84|107.28|104.74|104.99|104.04|104.58|104.89||104.2|103.96|102.18|100.84|99.67|98.72|99.21|98.36|99.04|97.6|98.15|98.87|95.12|92.85|93.69|94.5|87.96|88.25|85.1|80.67|80.49|82.71|83.92|84.34|84.31|82.89|84.25|84.31|86.27|85.23|86.07|87.83|88.32|87.7|87.34|87.07|85.89|87.93|86.12|87.14|87.59|86.89|87.28|86.23|85.91|87.14|88.6|89.09|90.11|89.63|89.78|90.91|90.49|89.7|89.65|91.63|90.22||91.87|91.87|93.95|92.24|95.77|94.17|94.3|94.35|94.06|94.51|94.86|95.2|96.1|95.65|96.35|95.07|94.68|95.51|92.67|92.38|92.92|92.57|93.25|94.29|95.94|94.91|96.04|97.01|96.71|97.16|97.11|98.03|97.7|97.4|99.54|100.83|99.92|100.48|98.87|97.86|96.83|97.94|99.28|99.35|99.01||98.88|99.14|98.18|96.44|96.13|96.99|95.14|97.31|97.27|96.71|96.23|95.74|96.06|93.08|92.46|92.26|96.9|96.17|94.59|93.85|93.04|90.89|91.04|90.7|92.67|90.03|89.98|90.71||92.1|93.02|91.19|91.2|91.47|90.71|89.94|88.87|90.46|87.9|83.96|84.22
00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|291.74|290.16|290.72|288.6|286.54|286.96|285.15|284.44|285.22|287.54|287.71|284.42|282.57|281.63|281.13||278.34|276.25|278.55|279.54|280.77|268.61|267.55|266.03|265.2|263.78|266.89|264.27|263.52|266.26|264.95|266.37|257.14|254.37|249.39|249.51|247|254.18|259.23|258.16|250.9|253.78|259.27|256.19|252.63|254.29|257.63|258.78|257.05||257.47|258.97|256.94|257.68|257.31|253.54|253.01|248.37|248.75|247.57|241.92|249.34|246.1|252.99|252.04|254.77|257.94|261.67|255.84||253.65|255|257.08|258.4|260.35|264.16|263.2|260.74|257.92|256.46||261.21|257.54|257.76|259.68||257.3|257.44|259.47|261.42|266.25|264.47|247.45|247.05|243.75|245.83|246.16|246.77|249.86|249.3|253.44|249.93|249.66|252.27|249.09|250.12||249.33|250|246.2|243.44|243.2|239.73|243.82|244.95|241.78|238.15|242.75|238.71|240.22|236.29|233.99|227.92|225.71|220.19|216.91|216.44|213.94|220.66|219.23|229.7|228.14|233.1|230.39|226.24|230.05|228.77|229.43|229.38|230.59|228.69|225.61|223.45|220.35|223.49|222.4|225.18|225.99|224.08|222.78|214.63|214.42|230.65|236.92|233.91|236.18|236.82|239.42|240.2|238.83|234.77|233.65|238.91|232.65||236.07|238.98|247.18|240.02|239.93|242.99|240.87|240.45|238.21|237.75|237.49|236.61|234.63|234.23|232.62|230.25|231.73|229.75|228.57|230.34|231.56|230.89|228.7|227.15|227.18|224.78|223.98|224.38|222.18|223.32|221.44|222.3|224.23|222.75|223.43|221.94|219.11|219.76|219.16|215.74|220.26|219.31|218.89|216.33|217.55||215.72|214.59|214.72|212.72|212.47|217.32|201.84|207.4|202.6|201.55|202.93|205.2|204.4|199.79|201.59|195.95|209.43|207.34|211.28|208.49|203.1|207.28|205.78|203.38|201.62|201.67|199.93|196.4||193.71|193.5|195.18|190.09|192.75|183.88|179.99|181|185.72|187.75|188.56|187.11
00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|178.14|170.04|171.62|171.81|173.79|171.29|170.31|170.25|170.03|172.72|170.18|167.26|166.99|169.18|171.6||168.9|165|145.61|144.32|145.64|137.08|131.57|130.5|135.22|136.41|137.41|143.57|143.67|146.85|140.83|135.01|134.37|130.82|131.38|126.21|122.23|125.41|126.37|127.19|123.3|123.69|127.72|126.36|122.47|121.77|120.44|122.11|123.71||125.61|124.8|122.55|123.91|124.86|121.09|119.07|118.29|119.7|125.18|120.24|124.08|131.02|122.91|124.2|122.89|122.26|118.55|117.37||117.98|118.09|116.9|118.76|116.24|115.99|121.26|128.3|121.04|120.22||121.09|120.53|118.24|119.74||118.95|118.36|114.92|115.79|116.62|114.37|113.41|115.42|112.41|116.04|115.03|117|118.85|118.48|122.95|120.48|118.92|119.41|118.72|121.14||121.48|122.21|114.65|109.86|112.34|109.77|107.96|107.99|104.26|100.48|102.59|105.62|103.65|95.33|95.1|91.53|94.91|92.57|89.14|89.79|89.94|91.75|91.28|94.69|95.35|92.91|93.37|93.54|94.26|95.5|96.84|96.9|97.5|99.62|101.54|113.26|109.69|109.99|105.61|102.64|102.35|100.99|101.55|97.22|97.65|98.07|100.65|99.09|103.85|106.25|106.88|105.1|104.51|104.44|104.41|106.2|105.27||108.34|108.03|110.91|108.96|109.29|110.94|110.55|111.03|110.16|111.3|108.84|109.25|110.81|111.1|110.68|109.04|108.43|108.6|109.85|107.21|105.27|102.42|103.23|100.18|99.27|99.1|101.04|102.67|100.33|102.82|101.51|102.51|102.12|100.71|100.24|100.12|99.09|98|91.71|88.4|89.42|88.86|91.96|91.12|94.1||89.48|92.06|95.74|89.33|84.45|86.82|85.81|90.53|89.32|90.48|91.55|95.55|96.08|97.71|97.7|93.83|101.92|110.57|114.83|108.11|99.75|96.64|93.28|92.08|86.15|88.86|94.31|89.95||84.78|84.31|84.25|80.54|84.97|77.34|76.25|74.49|78.45|80.87|85.98|84.62
00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|199.75|200.3|199.87|193.91|192.54|192.92|189.46|187.77|187.41|188.06|183.97|180.5|182.62|183.65|183.23||185.96|183.49|186.07|185.06|187.32|185.65|181.73|179.53|182.99|186|183.73|181.96|179.11|181.69|179.58|173.64|176.34|173.05|176.5|171.51|165.54|165.83|164.84|162.66|160.35|160.67|166.15|166.19|167.7|165.98|167.55|161.82|155.51||152.81|154.46|161.86|160.67|158.44|157.28|158.48|155.28|154.08|150.97|149.14|153.34|147.93|157.63|159.66|163.76|166.68|165.18|165.93||165.25|168.83|171.76|176.67|171.02|170.06|167.67|166.25|157.17|157.34||157.51|157.66|156.69|158.8||160.68|159.29|159.4|160.49|159.99|160.34|161.32|159.84|157.56|157.66|158.22|157.95|152.78|153.68|152.47|150.14|148.45|152.61|147.7|149.93||149.4|149.83|145.56|144.33|146.08|148.1|149.3|151.06|154|153.06|156.52|155.42|156.63|156.38|156.43|155.53|157.43|151.38|147.28|146|146.38|150.41|151.21|154.72|152.93|154.38|153.02|153.25|154.99|157.52|156.58|157.38|156.25|155.32|157.66|156.81|155.16|155.86|155.5|154.85|153.5|151.71|153.39|149.41|146.71|146.45|150.11|148.43|153.88|154.76|154.64|156.88|157.31|154.59|153.56|154.35|151.73||153.75|155.18|158.1|156.39|156.31|154.77|154.72|156.48|156.06|157.14|156.11|157.44|160.81|162.85|161|158.66|155.99|154.28|151.94|153.32|151.97|151.83|151.72|152.79|152.55|150.14|152.87|148.21|146.19|146.83|147.27|148.37|149.4|147.38|144.9|144.86|145.35|143.68|138.58|135.13|134.45|133.75|136.45|136.68|138.96||141.84|141.95|142.45|142.75|139.99|142.91|143|149.97|151.6|144.9|147.71|148.64|142.66|137.85|135.73|133.13|140.38|144.21|146.35|146.1|142.2|142.32|139.49|139.79|139.32|138.44|141.71|135.58||133.48|134.79|135.72|135.82|131.11|126.06|121.13|119.24|124.5|125.94|124.85|119.61
00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|158.14|155.64|158.07|154.85|156.92|157.5|157.81|156.78|154.86|158.63|155.63|154.14|153.81|154.68|154.41||152.29|149.03|148.98|147.05|152.06|148.39|145.16|145.03|148.82|149.12|146.97|149.89|147.74|149.46|145.35|145.11|140.89|137.51|138.95|139.31|135.04|137.22|139.5|142.4|139.97|142.5|147.6|143.23|143.06|142.45|138.67|144.38|146.01||147.9|145.17|144.37|142.12|132.1|112.41|112.94|112.31|111.99|113.5|110.19|113.86|115.29|115.6|113.68|113.11|112.61|113.6|112.1||110.32|110.91|109|108.79|107.17|106.25|105.76|104.96|100.91|99.11||101.7|100.94|100.56|101.57||101.74|101.6|99.41|101.22|100.2|100.07|99.2|98.27|96.4|97.18|98.31|98.32|97.68|95.5|95.32|93.25|90.06|88.74|87.12|91.13||90.79|91.4|86.97|85.08|85.68|86.64|88.95|88.8|86.57|84.55|85.08|85.5|83.91|79.44|81.09|77.92|78.71|76.51|75.37|74.51|74.11|76.89|78.77|79.4|79.05|78.28|78.95|77.48|78.32|79.88|78.32|76.82|76.99|76.41|76.25|73.02|71.61|71.14|69.1|67.47|68.38|68.01|68.05|64.73|63.68|63.38|64.74|65.15|67.74|68.69|67.79|65.29|65.97|66.52|65.98|68.52|68.14||70.81|70.73|71.06|68.2|68.65|70.6|71.11|70.31|71.03|71|68.59|69.5|71.59|72.73|72.58|72.94|72.35|73.08|74.11|73.25|72.14|69.94|70.73|68.11|68.29|68.79|68.42|69.71|69.63|71.52|70.23|72.3|71.99|73.15|69.97|71|72.07|72.93|70.42|72.37|72.16|69.09|72.9|72.52|74.19||72.82|71.25|74.56|72.35|71.35|74.92|73.03|75.01|74.86|75.23|74.71|74.35|74.59|73.48|72.8|70.26|76.7|80.97|81.72|78.14|76.4|74.49|69.72|68.28|66.62|68.89|72.45|69.99||64.46|66.67|65.93|65.09|66.6|62.53|62.17|59.82|60.96|66.2|66.28|64.29
00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|53.37|52.94|53.5|52.59|53.56|53.45|52.83|52.87|52.29|52.44|51.64|51.49|51.72|51.61|51.45||51.42|51.18|51.83|51.34|51.56|51.14|49.9|49.5|50.55|51.16|51.77|51.67|51.1|52.14|51.84|51.01|50.81|50.2|50.78|49.95|48.4|48.94|48.64|48.72|47.89|48.65|49.85|49.26|49.21|48.08|47.29|47.04|46.35||46.92|46.89|46.69|46.25|46.28|45.45|45.75|45.89|46.31|45.61|45.18|46.12|45.15|46.43|46.57|46.43|46.32|47.06|47.05||46.48|46.87|46.09|46.18|44.51|44.49|44.68|44.93|43.26|43.19||44.47|44.01|43.75|43.92||43.84|43.53|43.03|43.59|43.89|44.81|44.68|44.87|44.2|44.84|45.35|45.12|45.24|45.17|46.29|45.69|45.31|44.7|43.93|45.28||45.61|46.13|44.45|43.85|43.72|42.86|43|43.23|41.52|40.31|40.88|41.85|41.49|36.9|37.2|36.53|36.24|35.52|33.95|34.22|34.15|35.36|36.77|37.85|37.51|36.65|36.91|36.48|37.21|37.25|36.98|37.21|38.4|38.1|38.24|37.91|37.37|37.43|36.88|36.39|36.35|36.02|36.33|35.73|35.67|35.62|36.37|36.41|37.8|37.62|37.21|36.69|37.07|36.39|36.21|37.04|36.94||37.86|36.94|36.9|36.7|36.32|37.13|36.88|36.45|37.1|37.38|36.42|36.66|37.03|37.14|37.46|38.07|37.75|37.62|38.03|37.47|36.52|35.41|35.55|35.06|35.36|35.57|35.29|36.5|36.29|36.43|36.77|36.99|36.66|36.51|35.98|36.22|36.37|36.28|35.65|34.88|34.87|33.97|35.4|34.62|36.02||35.26|35.39|36.03|35.43|34.68|35.83|35.17|36.39|36.46|36.6|37.11|36.79|37.35|37.12|36.64|35.66|39.09|40.2|42.1|40.53|39.33|38.21|37.24|36.97|36.47|36.63|37.17|36.23||34.7|34.85|34.8|33.63|34.75|32.99|32.76|31.99|33.65|35.41|36.26|35.87
00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|136.68|134.53|133.83|132.46|133.5|134.58|133.28|131.97|132.97|131.27|131.91|130.69|129.34|131.04|130||127.69|127.14|124.84|125.42|125.64|121.9|120.84|121.98|123.61|122.69|122.59|122.52|123|124.04|121.44|121.83|119.99|119.84|116.08|116.14|114.99|119.3|123.64|124.48|122.07|122.1|125.02|122.42|123.5|126.87|127.68|130.12|127.95||127.98|126.96|125.08|123.24|123.41|123.18|124.07|122.15|123.19|120.83|120.17|121.56|118.8|123.92|125.48|126.33|127|128.11|127.35||126.21|126.03|126.98|126.97|128.15|127.06|126.16|122.89|119.61|118.64||118.49|117.39|117.23|117.83||117.31|117.3|117.37|117.78|119.3|118.97|117.24|117.39|116.74|118.48|118.81|116.4|117.01|114.4|115.15|113.58|114.57|115.36|116.9|114.09||114.35|114.68|112.21|110.89|108.68|105.95|109.86|110.27|110.17|109.44|109.41|110.2|112.5|112.54|110.34|108.49|107.03|105.24|102.09|102.02|101.66|106.04|104.63|106.17|106.77|104.83|105.61|105.49|106.7|105.32|105.06|105.42|105.43|105.76|104.16|103.88|101.63|103.12|100.01|101.22|100.94|100.22|99.51|97.69|96.34|96.91|98.62|98.13|99.38|99.6|99.92|100.37|99.42|98.6|98.57|97.93|95.14||96.84|99.64|103.42|101.12|100.42|99.9|99.02|99.33|98.34|97.6|98.3|97.78|97.96|97.86|97.51|97.37|98.77|97.63|96.3|97.14|97.78|97.45|97.89|97.53|99.09|96.33|95.93|97.1|95.3|97.27|94.81|96.66|96.35|96.02|95.21|94.37|92.86|92.88|90.69|89.26|89.42|89.92|89.54|89.21|89.31||88.68|88.11|88.37|87.29|85.9|87.26|86.56|89.28|88.53|88.73|88.21|87.92|87.44|86.96|86.11|85.03|89.81|89.77|90.29|90.38|91.14|90.49|90.29|89.91|88.14|86.69|86.18|86.13||84.98|80.75|81.71|81.97|83.66|81.59|81.64|80.16|79.85|81.27|79.71|78.5
00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|47.34|46.46|46.76|45.53|46.73|47.1|46.66|47.49|46.69|47.16|46.6|46.06|47.08|46.66|46.75||46.38|46.21|47.34|46.58|46.82|46.5|44.99|44.98|46.23|46.83|47.82|47.67|47.33|48.34|48.44|48.01|47.85|46.62|47.24|46.97|46.27|47.01|45.96|45.31|43.95|43.95|45.43|44.37|44.1|42.58|42.11|43.27|42.15||41.4|41.6|42.43|42.14|42.29|41.68|41.34|38.95|38.57|37.42|37.44|38.48|37.6|39.11|39.58|40.08|41.05|42.08|42.25||41.35|41.3|40.72|41|40.28|40.62|40.89|40.21|37.75|37.13||37.86|37.52|37.16|37.07||37.37|37.44|36.8|37.37|37.48|38.23|38.32|38.54|38.16|38.79|39.71|39.94|39.52|39.79|40.69|39.84|39.73|39.31|38.44|39.71||40.12|40.98|39.77|38.61|38.54|38.55|38.42|38.49|37.32|36.06|37.35|38.23|37.52|33.16|33.43|31.59|32.89|32.45|31.49|31.29|30.23|31.16|31.26|32.38|32.01|31.67|30.65|30.09|30.29|29.96|29.65|29.82|30.46|29.95|30.26|29.56|28.98|29.05|28.22|27.72|27.53|27.29|27.63|27.07|26.48|26.43|27.34|26.98|27.99|28.7|29.77|28.93|29.4|28.4|28.16|29.15|28.89||29.8|29.4|29.83|29.15|29.14|29.37|29.68|29.06|29.52|29.55|28.27|29.13|29.86|29.58|29.96|30.99|30.71|30.94|31.98|31.46|30.66|29.32|30.18|29.72|32.14|32.14|31.78|32.67|30.95|30.85|31.31|31.87|32.19|31.96|31.41|32.12|32.56|31.77|30.79|29.72|30.1|28|29.85|29.17|30.74||29.92|29.58|31.18|30.68|29.71|31.26|30.3|32.05|31.79|31.81|32.47|32.28|33.29|33.19|33.04|31.61|35.16|37.74|39.44|36.36|35.21|33.25|31.49|30.55|30.06|31.12|31.51|31.01||28.89|28.81|28.04|27.63|28.45|26.47|25.76|24.96|26.55|27.55|27.65|25.52
00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|290.3|284.74|288.63|284.54|284.4|287.48|287.15|282.88|285.11|282.88|284.36|283.11|282.49|288.02|289.51||284.9|281.34|282.61|283.97|287.22|277.27|278.01|274.69|278.82|275.4|269.03|270.67|274.51|272.96|273.26|272.69|271.62|267.51|266.88|263.82|256.43|262.34|266|261.19|255.62|260.38|263.26|263.33|265.48|263.88|262.65|260.01|260.73||260.55|257.69|253.58|254.44|253.64|253.15|256.7|276.6|273.95|268.95|266.76|275.86|269.98|277.99|279.02|283.6|282.61|286.56|285.66||286.91|286.25|290.67|283.06|283.13|285.74|285.29|289.97|282.39|268.2||273.22|271.1|268.73|268.6||268.35|266.25|264.01|264.49|269.55|268.6|268.9|270.01|265.4|267.36|268.82|270.57|268.23|269.18|273.76|267.25|273.88|283.18|280.14|277.83||278.12|284.02|275.26|270.48|270.36|267.7|266.29|266.44|263.87|265.31|280.84|309.97|312.67|306.72|303.34|289.29|289.04|286.69|276.24|276.77|272.98|283.5|286.4|294|292.25|293.26|294.49|294.16|298.14|295.96|297.91|301.1|302.88|300.6|299.66|302.11|296.2|300.32|296.04|294.67|297.86|293.86|292.67|290.71|289.99|285.43|293.45|290.78|295.81|301.98|302.46|304.04|303.97|300.32|295.23|303.27|294.52||298.43|297.18|310.31|302.73|292.26|296.76|292.75|293.96|289.42|287.65|286.44|286.07|286.95|286.35|289.56|289.82|288.31|285.4|281.6|281.24|281.69|282.99|284.62|279.58|278.41|286.63|284.81|288.85|289.27|294.71|291.52|293.25|295.51|290.39|290.87|294|287.19|281.97|280.99|274.35|273.19|271.6|269.79|265.13|248.91||247.42|243.75|241.46|238.61|236.02|237.3|233.14|239.09|236.47|235.51|238.11|237.45|238.04|237.01|235.04|233.08|247.86|250.87|249.58|248.58|243.97|248.46|245.3|242.6|241.65|240.68|235.16|237.8||234.35|235.54|239.8|236.03|238.95|228.04|225.62|225.84|230.26|232.67|233.48|226.8
00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|107.01|106.36|105.55|105.38|105.74|105.96|105.83|103.57|104.54|104.23|103.87|104.39|102.49|103.74|103.86||102.83|101.9|101.18|103.1|102.7|99.54|98.39|99.69|100.19|99.4|98.17|100.26|100.21|99.99|97.55|96.95|96.36|97.07|97.28|97.13|93.44|93.41|95.86|95.94|94.5|95.49|97.54|97.64|98.06|98.86|99.7|101.95|98.88||101.59|101.46|105.1|117.97|117.28|114.67|112.11|111.6|112.21|111.65|111.03|112.78|120.44|117|111.33|109.06|109.95|109.36|110.01||106.45|102.85|101.68|101.68|102.37|103.46|102.81|101.53|105.42|105.24||104.99|104.65|106.71|107.28||107.46|107.06|106.64|105.98|107.08|105.61|104.52|103.87|103.27|103.53|103.41|104.43|104.1|102.78|104.19|104.09|103.46|104.21|103.51|104.32||103.74|102.52|102.81|102.32|101.5|100.59|102.45|101.68|101.53|98.23|97.2|96.68|99.27|101.63|102.71|99.34|95.67|95.81|95.12|95.82|97.4|106.71|106.06|106.75|108|109.02|109.3|109.41|110.71|109.05|113.33|115.46|114.09|112.53|111.08|109.68|108.16|109.1|108.61|109.93|110.54|111.21|110.97|111.47|110.47|110.08|112.75|110.16|109.06|106.88|107.07|108.86|108.19|106.49|106.34|108.94|104.11||108.43|113.4|119.57|119.03|116.43|115.63|114.06|112.38|111|110.87|110.645|110.35|109.21|108.73|107.87|107.9|109.23|107|106.22|107.87|109.22|109.18|110.73|111.73|112.98|112.44|110.5|110.68|111.99|114.65|111.74|112.69|113.81|113.45|115.24|112.65|111.66|112.78|112.27|109.94|114.26|114.22|112.67|110.98|112.61||113.12|106.33|107.09|104.99|105.37|102.89|100.97|100.88|101.59|100.47|100.69|101.41|100.04|100.54|100.34|100.48|103.85|102.73|103.38|99|101.84|103.01|105.53|105.71|105.8|102.91|99.97|100.08||100.42|101|100.58|97.3|98.1|98.09|97.23|95.37|95.76|101.89|101.15|100.6
00133|39218|/equities/alaska-air|SnP500/R1000VALUE|69.21|66.96|68.83|66.9|68.77|69.33|69.43|70.57|70.22|71.3|72.63|72.69|72.36|73.74|71.09||69.49|69.21|69.94|67.5|68.32|67.75|65.42|65.66|68.56|70.78|70.59|73.2|70.6|71.98|68.02|65.69|66.39|66.89|67.99|64.89|64.62|65.96|65.42|64.83|65.02|65.56|67.45|66.52|63.61|62.28|59.9|59.99|59.94||57.56|57.69|57.36|55.74|57.08|54.18|54.48|52.54|50.66|49.89|48.83|50.67|48.85|51.83|52.9|54.47|54.96|55.81|54.71||53.65|55.42|51.85|51.69|50.15|50.98|51.32|51.52|49.86|49.24||52|52.9|52.03|52.58||52.25|51.84|50.35|50.22|50.35|50.17|49.75|50.33|48.93|49.88|51.29|50.36|50.97|51.01|52.94|53.01|51.29|50.94|50.97|51.55||52.47|52.37|49.72|47.72|48.49|47.72|47.46|47.16|44.66|42.41|44.34|45.52|45.91|38.26|39.18|37.8|38.56|38.27|37.89|36.78|35.71|37.47|38.58|41.57|40.59|39.69|39.93|39.58|39.35|38.03|38.55|38|38.41|38.69|38.63|37.02|36.09|37.57|37.52|36.91|36.63|36.67|37.54|36.7|35.7|36.86|37.88|37.64|41.04|42.15|43.12|42.18|41.51|40.33|40.89|40.67|41.6||40.82|40.39|40.47|39.15|38.95|40.73|38.5|36.69|37.71|37.52|35.43|35.77|35.85|36.19|36.26|37.68|37.79|38.46|38.98|39.25|36.61|36.42|35.76|34.3|34|34.44|34.66|34.76|35|34.15|35.06|36.67|36.3|36.2|35.89|37|37.28|38.76|35.49|34.88|35.73|34.44|36.26|36.1|37.08||36.49|35.7|36.26|36.91|34.3|35.48|34.39|36.83|36.47|36.29|37.45|37.41|38.21|37.77|38.47|35.59|41.48|46.1|50.24|42.72|42.32|39.3|36.2|36.11|34.19|34.46|35.74|35.03||31.02|31.84|30.26|28.66|29.05|25.63|26.14|25.52|26.85|28.36|30|28.25
00134|32524|/equities/albemarle|SnP500/R1000VALUE|161.23|155.8|153.05|148.52|157.5|152.03|150.51|152.93|148.58|147.71|147.32|146.17|143.7|152.89|150.22||150.74|146.11|145.39|146.41|150.4|148.93|146.63|146.47|152.15|151.5|152.52|155.91|155.36|158.83|157.28|161.27|152.3|145.77|140.69|143.88|141.51|147|153.72|152.95|157.21|153.48|160.9|154.62|156.49|156.17|141.46|157.47|162.2||164.64|159.85|156.05|158.69|161.56|157.17|154.9|161.88|169.25|166.37|162.66|166.37|168.85|175.38|176.92|173.71|176.41|180.19|185.25||180.14|182.37|179.92|182.5|177.29|184.1|184|175.1|162.93|152.63||147.52|149.29|146.22|149.72||149.64|149.91|146.27|142.02|138.9|137.48|135.78|137.94|134.57|138.65|141.43|142.55|143.95|140|139.22|131.72|135.25|135.88|135.97|137.66||134.73|137.26|134.06|127.89|125.8|126.54|127.95|128.92|122.48|118.64|118.57|117.93|116.73|112.22|105.5|93.43|97.62|96.84|93.21|93.77|90.78|95.18|94.48|96.48|94.96|95.87|93.56|92.57|93.42|94.35|94.59|95.14|94.94|96.03|96.95|96.69|93.74|94.76|89.29|86.73|89.28|86.86|84.84|84.52|83.31|80.42|95.24|95.13|97.96|100.45|97.8|98.39|98.17|94.96|93.5|95.42|93.14||94.72|93.18|99.65|97.39|91.01|92.32|91.13|91.9|91.09|91.98|89.74|91.05|92.25|92.2|91.77|92.39|91.6|91.02|92.45|87.22|84.44|83.34|88.6|85.33|83.33|82.46|83|83.83|83.7|85.78|87.04|87.93|87.69|87.18|87.04|88.46|86.45|86.6|84.15|81.56|78.89|75.75|77.95|78|81.22||78.56|76.06|77.21|76.33|74.64|73.95|73.32|76.12|75.78|78.35|78.81|79.17|79.23|76.41|77.32|74.52|83.86|85|86.74|84.31|79.97|78.94|78.59|77.42|76.52|75.93|75.04|74.93||68.11|67.97|68.14|63.51|63.93|61.35|59.71|59.92|59.26|64.41|64.25|59.74
00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|179.35|179|179.88|179.24|176.58|175.65|174.22|171|171.13|168.96|168.4|169.27|170|171|170.69||169.72|164.3|166.27|169.15|168.98|169.1|166.5|165.89|166.56|165.89|168.87|168.72|169.16|166.32|163.5|161.99|161.68|162.96|160.35|158.35|157.99|159.48|160.85|159.58|159.69|162.46|163.91|163.63|165.8|166.24|168.31|169.5|170.6||173.06|171.98|172.91|171.34|170.42|171.7|171.03|168.89|166.46|169.56|167.11|167.34|166.24|169.01|169.48|168.84|171.64|171.03|166.51||168.37|167.67|168.9|164.01|164.77|165.91|165.34|163.25|170.59|170.77||178.22|175.09|175.16|175.87||174.5|173.69|175.89|174.62|175.26|177.7|177.63|176.18|172.83|172.58|171.01|171.26|170.79|171.04|170.94|167.73|165.97|168.11|163.73|162.14||162.58|162.36|163.97|164.14|163.74|162.53|165.29|165.33|164.37|161.37|162.75|161.76|154.07|157.12|158.39|158.64|155.75|154.92|151.52|151.51|152.17|156.16|156.83|160.54|160.16|160.08|160.02|158.54|162.06|161.93|162.27|165.62|166.9|165.15|166.09|163.12|165.1|167|164.71|163.19|160|159.93|161.35|158.5|156.58|156.53|159.15|155.89|159.35|162.04|164.64|163.65|163.68|158.36|160.35|162.88|161.99||166.43|169.58|170.37|166.54|168.38|169.71|170.52|170.39|170.74|171.21|170.69|171.45|171.42|173.76|173.42|170.22|170.7|173.3|172.05|174.98|175.65|174.38|174.62|176.49|176.33|177.55|176.13|176.06|173.79|170.36|168.55|168.52|168.89|165.74|165.27|166.75|163.03|163.73|163.47|160.84|160.81|162.25|160.85|160.58|164.79||165.04|165.41|162.25|161.63|161.83|166.6|163.48|167.34|168.5|165.84|170.24|170.93|169.18|165.38|159.27|152.39|157.92|160.09|160.08|158.59|151.13|154.72|154.96|154.1|153.72|155.14|151.45|150.52||146.99|145.43|146.22|145.31|145.36|141.43|140.53|143.46|148.2|151.8|152|151.49
00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|138.35|135.49|133.09|132.45|132.34|133.01|130.53|130.24|129.34|131.61|131.69|130.85|131.36|131.5|130.03||127.75|125.62|125.29|126.28|126.75|123.48|121.65|119.29|120.45|119.92|121.98|122.56|121.33|118.13|117.29|115|115.95|114.44|116.49|113.31|110.4|112.15|112.79|111.7|108.78|107.59|109.33|108.79|108.99|109.06|108.31|109.3|109.81||118.26|119.11|117.91|116.72|117.03|113.79|111.87|111.43|110.89|110.32|107.01|110.48|112.15|111.26|112.09|113.61|115.04|114.19|114.71||114.41|116.28|117.01|119.88|120.33|119.98|120.4|117.31|114.7|114.48||116.38|114.94|113.54|114.52||113.03|112.76|112.39|112.79|113.75|112.82|111.2|111.7|109.69|109.58|110.65|111.36|113.12|112.21|114.54|113.77|113.54|115|114.04|114.28||115.21|116.79|114.16|113|114.13|114.56|115.46|118.26|114|110.15|112.36|115.15|111.87|102.83|104.13|101.55|104.08|101.51|98.5|98.11|96.36|99.26|100.84|102.88|101.97|103.9|105.3|103.93|104.99|104.82|104.48|105.04|107.76|103.99|103.69|101.56|100.86|100.8|98.82|98.5|98.91|99.17|99.21|97.24|95.63|95.37|98.22|97.77|103.25|103.98|103.83|100.92|99.14|97.97|97.01|98.69|98||99.67|100.42|104.8|102.1|103.39|104|103.24|102.46|102.08|102.9|100.27|99.34|100.71|100.59|102.26|101.56|102.69|104.17|104.16|102.32|100.11|99.2|100.44|99.41|100.45|99.46|97.58|98.22|98.51|101.39|101.02|102.56|111.6|109.82|107.53|106.85|107.41|106.8|104.24|101.75|101.51|100.53|102.49|102.05|103.97||102.39|101.89|102.22|99.79|97.05|98|97.83|102.66|102.7|102.74|102.99|104.25|104.53|102.65|102.41|101.56|109.02|112.29|115.54|115.35|106.09|105.04|100.01|100.65|99.7|99.91|99.03|97.64||94.29|94|97.34|94.25|95.88|92.94|93.57|93.66|99.72|101.68|102.27|100.14
00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|85.4044|83.9606|83.7852|81.3683|86.569|87.566|85.7474|85.859|84.3276|89.0975|87.5899|89.0736|89.1693|90.1185|90.5093||90.4136|89.4086|91.8893|89.1533|94.6731|89.2251|84.7344|84.184|88.1643|91.8255|90.4934|92.9741|89.8712|92.1924|88.0925|86.9758|86.8402|85.6437|83.9925|82.7562|77.6034|80.6424|77.3561|79.4459|76.9732|73.2322|75.7448|72.7297|69.4833|68.9329|66.7633|69.0685|69.4833||66.3485|66.6357|68.3905|66.524|69.0047|67.6886|66.3246|59.9594|55.6201|53.985|53.961|56.4656|53.9052|54.7188|55.2452|56.4896|56.8405|58.0849|58.029||56.6491|59.6483|58.8187|58.8187|58.1646|59.4249|62.4719|62.9346|57.6701|56.5773||59.1059|58.7709|56.6331|57.8057||57.4388|56.8804|54.0009|54.4635|56.9921|56.4337|57.024|57.4627|57.4866|57.9652|59.7121|59.7759|60.5815|64.6575|66.6915|65.7662|63.126|60.8049|58.3401|59.4808||59.4808|59.8716|56.6411|52.964|54.2163|53.3867|54.8384|55.7159|52.6928|49.4224|51.3527|55.1974|55.3091|46.7981|46.7582|45.1869|45.7612|44.0702|41.1109|41.5097|34.9052|35.9262|37.2503|38.7738|39.5475|38.7738|41.2864|43.2566|43.8708|42.0042|41.6533|39.9304|38.686|38.7817|38.6142|37.3061|36.6919|37.4257|36.1495|34.6499|33.4853|34.1554|34.5063|33.5013|33.7565|33.4774|34.8094|35.974|36.987|37.8884|37.5294|35.3838|36.9551|36.0937|36.0777|36.4127|37.2263||38.3749|36.1415|36.7477|36.0458|35.982|37.4497|37.0987|35.8304|36.668|36.3649|34.4505|34.7057|36.3888|36.1176|37.4975|38.1596|37.5773|38.1596|39.0131|37.7209|36.8115|36.1335|36.1575|34.7297|35.8464|35.3838|35.4954|36.2372|34.3149|34.9849|35.4236|35.7028|33.956|33.7167|32.0017|33.9081|35.2801|34.9211|32.3288|32.6797|33.1184|31.8262|33.8921|33.5013|34.945||34.8573|34.8892|35.99|36.4606|34.1953|36.7876|36.2452|38.7897|37.8086|37.8086|38.9094|40.3531|42.3393|40.5685|41.5496|37.9442|45.1071|50.6588|52.7167|48.1302|43.4959|44.0064|39.6831|39.8027|36.9551|39.0849|41.4698|39.4199||33.5412|34.3468|35.1604|34.0198|35.7586|30.4543|31.4115|29.5609|32.2809|34.3149|37.6331|36.2931
00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|56.44|56.85|57.08|57.42|56.19|56.16|55.68|54.88|54.51|54.21|54.01|54.15|54.39|54.82|54.84||54.36|54.16|54.16|54.64|53.97|53.75|53.32|53.07|51.51|51.77|51.78|51.71|52.7|52.695|51.12|49.99|50.39|49.88|49.71|48.39|47.2|46.91|47.11|47.09|46.16|47.37|47.53|48.23|47.13|47.63|48.61|48.225|47.82||48.29|48.71|49.12|48.84|49.06|49.68|49.455|49.11|49.02|48.95|48.65|48.96|48.98|49.84|50.5|49.41|49.75|49.92|49.63||49.47|48.09|48.745|48.03|48.55|49.35|49.11|51|50.245|50.49||51.53|50.76|50.48|50.31||50.02|49.54|50.175|50.34|51.05|51.73|51.64|52.38|51.34|51.705|51.86|52.295|52.76|53.335|52.88|53.36|53.82|53.37|52.6|52.76||53.51|53.37|52.75|52.87|52.47|53.06|54.73|56.44|56.2|56.13|57.42|56.96|56.63|54.57|54.88|55.34|56.44|56.69|55.28|55.57|55.52|57.16|56.83|56.67|56.46|55.64|55.14|54.72|54.89|54.55|54.05|54.08|54.72|54.74|55.18|54.08|54.39|53.31|53.09|52.33|51.65|51.08|51.49|51.35|49.93|49.83|50.01|49.83|50.98|52.18|53.06|52.76|52.33|51.86|52.08|53.78|52.65||53.29|53.97|54.66|53.48|54.15|54.32|54|54.04|54.25|54.65|54.08|53.62|53.82|53.65|53.9|53.77|53.98|53.93|53.66|55.35|54.72|53.34|52.87|53.8|53.51|53.85|53.77|54.01|53.62|52.87|53.12|53.25|52.55|50.73|50.45|50.77|49.73|49.37|49.49|48.95|49.04|48.25|48.51|48.47|49||49.42|48.76|47.84|47.4|47.05|46.77|47.12|47.89|48.485|47.99|49.03|48.91|49|48.92|48.55|48.69|50.72|50.77|52.32|50.64|50.1|51.04|50.16|49.46|49.36|48.86|47.33|46.91||46.38|46.03|46.66|46.32|47.74|45.95|45.94|45.86|46.395|47.08|47.99|46.24
00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|125.05|123.66|123.9|122.87|122.84|122.2|121.59|120.42|119.19|119.36|117.1|117.05|116.38|117.83|117.49||116.03|114.9|117.11|116.8|116.03|114.71|112.85|111.86|112.24|113.24|116.04|115.84|115.84|117.27|115.74|113.76|113.71|111.59|113.28|111.62|109.35|111.26|110.49|109.72|106.6|108.83|108.36|108.01|105.31|103.45|105.08|104.86|103.21||104.43|104.48|105.6|107.88|107.38|106.92|107.13|109|110.79|108.71|107.18|109.3|110.51|109.52|110.95|110.43|110.72|111|110.27||108.4|109.06|108.88|109.78|109.15|109.95|110.07|109.99|107.23|108.08||109.93|108.15|107.52|107.47||107.19|105.99|106.19|106.17|107.4|106.56|106.42|105.92|104.87|104.43|105.42|105.19|105.45|103.41|104.36|103.83|103.68|104.29|102.35|104.14||103.95|104.88|101.31|100.18|100.37|100.07|99.37|98.06|96.71|94.81|94.37|94.44|93.89|91.15|90.41|92.04|92.92|90.9|88.75|88.59|88|89.04|90.82|91.25|91.69|90.76|91.08|91.42|92.58|91.71|91.28|91.79|94.26|92.86|93.58|93.29|92.65|93.68|93.02|92.26|94.14|93.44|93.22|91.28|89.98|89.62|92.34|92.03|91.28|92.8|95.91|94.84|94.95|93.82|92.62|92.54|91.25||93.81|93.34|94.59|92.96|93|94.3|94.13|93.01|93.77|95|94.49|95.36|94.28|94.68|95.23|96.12|96.26|96.23|96.83|97.25|96.91|94.48|94.76|96.24|96.19|94.39|92.08|94|92.27|92.7|94.36|94.67|93.52|91.86|90.93|91.67|91.61|90.13|89.73|88.5|86.97|85.82|88.22|92.65|95.64||94.09|95.53|96.99|95.44|94.58|95.83|92.95|96.66|97.16|98.73|98.75|97.95|99.12|97.83|95.7|94.79|101.98|103.21|106.99|105.47|101.86|100.41|99|99.07|97.81|98.26|97.73|94.05||94.82|94.13|96.99|97.27|99.04|95.38|93.92|92.08|97.55|101.84|100.79|100.85
00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|47.39|46.5|47.58|47.19|49.08|52.31|51.61|51.35|51.17|51.75|51.49|51.48|51.13|51.38|51.32||51|51.16|51.26|52.3|52.5|50.19|49.51|50.51|51.64|50.55|50.57|49.78|49.44|49.84|48.65|47.8|48.2|47.68|46.9|45.12|44.26|45.05|44.72|44.54|43.6|44.63|45|44.29|44.42|43.8|43.63|43.6|43.41||43.4|43.31|43.55|43.36|42.97|42.47|42.53|42|41.57|40.77|41.08|42.65|41.82|42.23|41.96|41.83|41.94|42.1|41.23||41.2|41.11|41.09|40.93|41.35|41.59|41.78|41.42|40.76|40.84||41|40.74|40.73|41.48||41.72|42.87|42.55|42.94|43.78|43|43.1|42.18|42.9|43|42.95|42.98|42.23|41.69|41.37|40.42|40.02|40.49|39.83|40.37||40.38|41|40.2|39.94|40.06|40.17|41.19|41.48|40.33|39.5|39.76|39.59|38.17|37.27|37.31|38.08|37.39|36.48|36.08|36.87|36.72|37.17|38.57|39.08|38.99|38.51|38.7|39.18|39.53|39.7|39.55|39.38|40.45|40.69|40.38|40.53|39.6|39.5|38.97|38.92|38.64|38.36|38.95|38.27|38.33|37.93|38.55|38.82|39.84|40.86|41.76|42.78|43|43.59|43.35|43.79|43.07||43.49|43.29|43.76|43.12|43.74|43.93|43.75|43.2|43.52|44.04|43.46|43.5|43.65|43.22|43.03|42.54|42.57|42.96|43.6|43.22|42.17|41.55|41.66|41.6|41.01|41.15|41.58|41.63|42.52|42.13|41.85|41.58|41.34|41.22|40.87|41.54|41.48|41|41.06|40.21|40.27|38.6|39.87|39.94|39.6||39.4|39.24|39.25|39.23|38.19|39.66|39.43|40.34|40.05|40.69|41.47|40.86|41.09|40.31|39.13|39.29|41.82|42.18|42.83|41.91|40.73|40.21|39.66|39.18|39.05|38.81|39.05|38.28||37.73|37.54|37.77|37.12|37.6|36.59|36.25|36.35|36.08|36.42|36.74|35.1
00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|84.78|84.81|85.08|85.89|83.79|84.24|83.58|82.62|82.28|80.72|80.53|81.11|81.3|81.5|81.49||81.03|81.36|81.33|82.67|81.46|81.59|80.99|79.98|77.97|78.8|78.54|78.11|78.49|78.82|77.3|76.07|76.19|74.72|74.19|72.86|71.18|71.13|71.91|71.49|70.27|71.41|71.4|71.86|71|72.33|74.09|73.3|72.66||73.28|72.56|73.44|73.26|72.59|74.2|73.93|72.74|72.77|72.84|72.72|73.91|75.09|75.21|75.08|72.88|71.74|72.54|72.99||74.39|73.99|75.5|74.24|75.04|75|74.24|76.39|75.76|76.13||78.06|76.97|76.57|76.75||76.47|75.72|76.55|77.08|78.86|78.74|78|78.73|77.24|77.47|77.34|77.8|77.26|78.2|77.08|77.91|78.49|78.51|77.78|78.99||80.58|79.07|79.3|78.45|78.35|79.06|80.6|84.33|82.12|81.34|82.37|82.46|83.04|81.85|82.47|83.45|84.32|83.21|81.12|81.34|81.37|84.19|84.06|83.39|83.03|82.29|82.14|81.64|82.39|81.15|81.35|81.15|82.54|82.05|81.73|80.69|81.3|80.72|79.81|79.86|79.08|79.02|78.42|78.21|76.7|75.61|77.06|76.62|76.86|77.62|77.94|77.5|76.98|76.6|76.46|78.38|77.4||78.96|79.1|80.23|78.48|79.11|78.66|78.93|78.44|79.6|81.25|80.72|80.47|81.15|81.18|81.43|81.27|81.37|81.98|81.16|83.25|82.18|81.06|80.45|82.19|79.28|80.24|79.55|80.15|79.67|79.01|79.52|80.52|80.21|78|77.79|78.74|76.79|75.93|76.57|75.56|74.54|73.65|73.94|73.34|73.34||73.23|72.49|70.36|69.73|68.9|68.81|69.46|70|70.62|69.8|72.46|72.46|72.55|72.34|71.75|71.84|74.86|75.27|77.22|75.58|73.99|76.08|74.91|74.37|74.73|73.94|70.51|70.76||69.82|69.3|70.33|70.65|72.23|68.76|68.72|68.35|68.97|70.83|70.86|69.65
00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|21.11|20.07|21.01|20.37|21.55|22.03|22.13|22.37|22.56|22.91|23.54|23.65|23.93|24.06|24.23||23.86|23.9|24.12|22.91|22.93|22.77|21.81|22.27|23.83|24.97|24.7|25.16|24.47|25.17|23.37|22.15|21.75|21.6|21.47|20.45|21.24|22.17|21.44|21.18|20.94|20.86|21.82|20.66|20.44|18.68|17.71|17.99|17.82||17.27|16.99|17.41|17.44|17.77|17.19|17.4|17.6|16.59|16.84|17.17|18.1|16.56|15.53|15.43|15.82|15.83|16.17|15.97||15.76|16.44|15.53|15.38|15|15.13|15.38|15.52|15.43|15.13||15.77|16.15|15.86|16.06||15.66|15.89|15.48|16.1|16.51|16.8|16.86|17.01|16.7|17.05|17.99|17.16|17.63|17.21|16.4|16.09|14.86|14.27|14.13|14.98||14.94|14.82|13.56|12.53|12.79|12.74|12.7|12.79|12.24|11.74|12.04|12.38|13.2|11.46|11.6|11.005|11.25|11.19|11.28|11.16|10.95|11.23|11.8|12.6|13.15|12.745|12.8|12.56|12.46|12.23|12.36|12.22|12.92|13.2|13.155|13.07|12.53|13.12|13|12.58|12.29|12.25|12.76|12.29|11.77|11.93|12.34|12.21|13.19|13.63|13.8|13.14|13.26|12.95|13.005|13.05|13.63||13.61|13.36|13.23|13.1|13.05|13.59|13.28|12.785|13.14|13.44|12.16|12.5|12.68|12.6|12.62|13.33|13.3|13.54|13.73|14|13.03|13.04|12.56|11.47|11.08|11.12|11.18|11.4|11.77|11.39|11.39|11.77|11.36|11.47|11.47|11.91|12.45|13.44|11.57|11.63|11.94|11.18|11.99|11.91|12.8||12.5|12.81|13.07|13.32|12.38|13.17|13.04|14|14.92|16|16.49|16.98|17.03|16.7|16.74|14.38|17.02|18.55|20.31|18.59|16.72|11.85|11.22|11.11|10.5|10.98|11.98|11.14||9.7|9.89|9.87|9.64|9.87|9.04|9.15|9.11|9.65|10.1|10.14|9.54
00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|144.33|147.16|147.18|145.1|148.54|149.99|148.53|147.42|145.99|147.57|147.78|147.04|147.13|146.15|146.06||144.57|141.44|143.49|142.37|143.73|142.28|138.42|136.08|139.95|140.71|142.58|144.68|143.3|146.99|148.54|147.75|146.75|145.1|150.27|147.33|142.68|142.59|139.25|138.71|135.26|137.08|139.89|136.94|135.95|131.71|128.49|128.56|130.68||129.62|128.31|128.23|126.68|127.99|126.28|124.9|120.44|120.7|117.03|116.26|118.97|114.09|116.15|121.15|126.14|127.43|128.94|126.75||122.15|123.78|122.4|121.62|121.06|121.78|121.66|123.06|118.67|118.04||120.91|119.43|118.14|118.36||117.35|116.95|114.55|116.41|117.51|118.98|119|119.1|117.36|120.23|121.84|121.69|123.52|123.94|125.04|123.12|122.33|119.93|118.59|120.59||120.58|120.39|116.09|112.58|114.14|114.24|116.48|118.67|114.99|111.1|111.12|115.95|117.37|96.69|98.11|96.4|96.29|93.4|91.24|91.07|91.6|94.93|96.88|100.98|104.79|101.43|103.14|102.47|104.91|104.43|104.81|105.01|106.61|106.34|106.06|103.38|101.76|103.89|101.61|101.33|100.25|97.75|98.82|96.26|95.45|95.56|98.48|98.17|103.44|104.66|105.98|106.68|107.27|103.36|102.77|103.78|103.67||105.67|104.46|104.4|102.47|101.59|102.54|101.53|98.4|99.05|99.33|96.15|96.72|96.89|96.67|97.55|100.41|100.42|101.68|103.26|101.62|99.16|95.92|95.39|93.19|93.54|93.32|94.65|96.69|94.42|95.79|95.33|96.67|96.54|96.33|94|95.18|96.32|97.36|94.84|93.56|93.23|90.57|92.9|93.01|96.58||94.33|94.05|95.2|94.52|93.42|97.85|95.48|99.42|99.44|100.94|102.16|103.96|105.62|103.95|101.68|98.6|106.16|110.46|113.67|109.73|106.54|105.4|99.07|96.75|95.07|98.06|101.23|94.32||89.33|89.83|90.73|87.26|88.41|82.22|83.81|78.03|83.14|85.33|89.5|86.73
00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|254.04|251.54|252.18|252.67|248.54|248.62|247.16|241.68|243.01|241.5|240.39|241.11|244.71|243.58|244.75||240.06|239.06|237.15|241.83|238.82|227.22|227|229.85|225.83|221.86|222.51|223.17|222.84|218.49|215.2|213.9|204.42|202.7|198.66|200|201.19|202.91|208.81|213.77|216.13|224.75|224.78|223.17|225.07|226.37|228.26|226.31|224.98||227.19|227.82|231.66|231.66|232.79|232.99|232.2|232.31|236.15|235.57|227.36|228.31|229.06|232.29|227.51|223.92|222.2|222.78|216.88||219.89|214.99|216.46|214.91|214.92|222.2|217.5|214.89|220.71|219.6||224.46|220.34|220.48|221.07||218.65|217.4|220.49|219.78|221.52|222.71|219.62|217.25|216.72|219.82|219.41|219.44|223.61|224.27|228.67|226.22|228.9|235.83|231.2|234.09||233|228.06|228.91|232.66|238.43|237.7|239.18|239.09|243.09|238.01|238.45|232.38|237.98|242.15|239.92|237.07|234.23|233.49|229.65|231.65|230.13|236.16|237.12|237.72|235.77|241.74|243.8|239.6|242.72|239.6|238.5|242.41|246.38|244.68|243.56|241.77|241.01|243.33|243.3|242.15|241.73|240.12|240|239.81|236.18|235.71|241.94|240.97|245.5|250.73|263.29|263.75|253.9|249.79|248.38|252.42|246.81||249.98|252.32|256.5|248.03|249.15|249.59|247.97|246.97|246.41|245.44|249.34|247.68|245.23|252.55|250.91|250.12|250.73|251.3|246.2|253.41|257.61|255.51|255.29|260.17|256.58|261.39|262.49|271.29|266.8|260.31|256.33|257.9|259.04|259.21|260.53|259.11|257.48|257.27|258.94|255.93|264.35|265.6|264.7|265.97|265.97||264.21|265.39|258.54|253.8|246.48|254.36|254.18|264.5|264.6|265.6|257.6|263.97|264.78|262.49|258.08|251.51|265.34|265.76|266.88|264.89|259.72|267.39|263.59|264.31|258.17|258.12|252.01|243.93||242.43|228.16|230.14|229.97|236.03|229.58|229.62|231.15|231.69|238.23|238.36|235.25
00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|159.36|161.43|161|161.31|158.72|160.12|159.16|157.13|155.41|152.25|151.68|151.69|152.93|152.8|152.03||150.59|149.92|146.85|147.91|146.32|145.21|144.91|144.15|140.05|138.36|139|139.38|141.16|140.31|139.13|137.04|136.38|136.83|133.87|136.01|134.97|132.13|139.64|144.01|141.88|145.64|149.94|153.15|151.81|156.66|160.15|160.78|161.57||161.69|164.83|164.81|163.44|162.22|165.01|164.02|164.11|163.32|161.52|159.02|159.79|156.72|159.31|161.21|160.91|160.9|163.4|159.27||159.72|158|159.69|156.23|156.64|156.98|152.13|152.36|151.09|150.24||153.47|150.63|150.73|149.65||149.14|147.41|148.06|149.11|150.24|151.86|150.37|152.99|148.55|148.28|148.07|148.47|149.35|150.32|148.9|152.48|154.83|154.3|153.38|153.73||153.13|153.2|155.22|157.71|156.65|156.19|159.29|165.55|161.31|161.41|164.37|163.51|162.33|161.13|158.21|155.41|157.1|154.3|150.51|152.16|153|154.62|154.01|154.08|153.61|152.25|153.15|154.52|155.72|155.86|155.76|156.08|158.32|155.75|155.85|154.51|152.49|151.89|148.96|148.57|144.88|143.7|144.55|144.23|140.66|138.05|140.17|139.72|138.28|141.02|142.77|143.59|142.88|141.1|140.77|143.2|140.77||143.17|142.48|144.15|140.17|141.34|140.79|141.37|140.9|143.53|143.88|143.64|144.28|143.92|146|146.56|145.31|146.51|145.87|142.42|149.11|149.79|146.97|147.25|147.5|147.06|147.27|146.63|147.99|145.36|144.33|144.52|144.89|143.79|141.18|139.71|141.22|138.32|134.06|134.84|132.97|133.39|130.69|131.76|130.31|131.04||131.06|130.62|128.66|125.37|124.08|122.22|124.4|125.22|126.83|126.36|129.17|129.86|129.66|129.22|127.29|127.5|131.06|130.7|132.5|131.56|130.7|132.35|130.09|127.77|127|123.72|120.54|120.74||120.71|120.62|120.6|120.17|122.51|117.76|116.27|116.51|117.07|119.49|118.03|119.08
00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|249.14|242.9|247.33|242.38|246.71|248.77|247.52|246.93|243.29|245.67|240.79|237.06|238.09|236.43|238.28||235.41|232.45|232.8|229.28|232.58|227.69|222.47|221.57|229.18|228.43|226.9|225.49|221.12|228.13|225.49|226.54|225.65|223.5|224.07|222.3|217.24|223.69|225.79|229.08|221.24|223.94|232.1|226.5|225.88|224.49|214.2|218.39|220.19||218.08|214.7|215.05|214.66|213.31|211.06|209.31|201.86|205.09|200.84|197.87|206.66|201.46|211.27|211.61|211.79|211.94|213.16|212.99||208.28|206.95|203.07|204.55|201.58|201.55|200.13|197.74|187.01|188.11||194.33|191.35|189.07|189.98||189.7|188.54|185.06|186.76|186.94|190.05|189.74|190.77|190.99|191.74|192.85|193.24|192.51|194.44|196.28|194.71|193.44|190.25|185.24|190.75||190.19|192.67|183.76|179.8|183.63|183.33|184.23|185.97|184.88|177.3|181.3|183.17|182.94|169.78|172.69|168.4|167.45|164.45|160.83|161.11|158.25|162.39|165.61|170.39|170.32|166.75|167.99|169.04|169.95|170.98|167.07|166.73|172.04|170.34|169.31|164.89|159.8|162.66|158.85|155.31|154.11|150.38|151.48|146.74|144.61|145.35|148.69|150.39|157.71|157|157.43|153.85|156.03|152.1|150.07|150.1|149.51||156.54|156.34|159.73|157.16|156.8|158.89|159.1|155.74|156.99|157.72|154.51|155.14|156.85|156.5|157.83|159.66|159|161.08|162.55|160.83|159.84|155.85|156.17|153.42|155.69|153.63|152.04|156.91|154.05|156.34|155.26|156.81|157.96|157.33|154.38|153.37|152.89|154.1|149.8|147.99|148.58|143.29|148.41|146.13|150.2||145.45|145.83|150.04|148.36|147.03|151.55|142.96|148.61|148.28|148.35|150.53|149.69|153.51|150.18|146.64|139.09|154.05|159.59|162.7|155.57|153.12|151.48|146.4|143.94|140.07|143.64|146.22|140.04||132.46|132.12|131.63|128.54|131.93|121.98|122.6|117.37|121.15|123.87|125.61|121.73
00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|121.65|120.89|121.16|120.5|119.5|119.69|119.04|118|117.12|117.54|116.81|115.45|116.48|115.99|117.01||116.89|118.07|119.06|119.05|118.73|117.34|115.37|113.77|116.35|115.92|115.63|114|112.86|113.86|112.92|109.86|111.83|110.13|107.51|104.83|102.99|103.34|104.25|103.17|101.22|102.85|105.2|106.47|106.12|105.87|105.26|105.31|103.37||105.18|104.53|106.27|107.43|108.49|109.69|111.92|105.53|105.62|106.89|104.2|106.9|106.84|108.84|106.87|107.76|104.91|103.79|103.5||106.8|105.64|105.62|106.52|107.35|110.03|110.13|106.17|97.76|96.5||97.76|96.96|97.12|96.8||96.97|97.24|96.72|97.67|98.61|98.74|98.37|99.03|97.12|98.06|99.37|101.11|100.43|99.49|102.98|101.5|103.12|102.19|103.11|103.2||103.11|103.1|100.48|100.46|101.9|103.44|104.89|109.01|108.12|106.1|107.33|110.08|106.26|103.95|105.42|104.99|102.15|98.94|96.07|94.59|95.7|97.65|98.37|99.38|98.72|97.73|97.99|97.8|99.52|99.35|98.44|97.27|96.86|96.86|98.49|95.59|95.63|96.39|95.38|95.36|96.92|96.16|97.58|96.8|94.66|94.14|95.26|95.82|96.83|96.81|96.79|94.9|94.6|94.08|94.27|96.2|95.36||96.6|97.58|98.29|94.3|97.03|97.55|98.13|97.66|98.28|97.57|98.15|99.04|101.71|102.84|103.42|103.75|102.73|103.55|101.38|103.04|102.1|101.61|103.5|104.7|104.48|100.19|102.17|103.31|102.11|104|103.76|104.03|103.81|104.15|102.19|104.45|102.74|101.9|99.33|97.27|97.05|96.39|97.21|98.3|100.72||100.09|99.45|100.77|98.99|99.18|100.67|98.84|101.5|101.73|102.15|100.25|100.15|99.11|96.21|94.87|93.51|96.95|99.9|102.3|98.97|99.45|99.49|98.66|95.15|95.34|94.4|93.33|90.78||93.14|92.25|92.73|89.63|89.2|85.75|84.03|84.15|88.58|90.64|88.09|88.74
00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|135.01|133.53|133.09|130.89|132.12|132.85|133.15|131.11|131.86|132.99|131.29|130.32|129.55|129.79|130.71||128.66|127.73|127.44|128.21|127.32|123.05|122.81|121.67|122.89|120.76|121.67|121.71|120.84|122.78|121.57|121.91|123.72|120.63|123.48|122.25|120.39|122.48|122.39|122.28|117.97|120.3|123.01|119.94|120.14|120.86|118.95|120.21|121.23||121.75|121.65|120.48|120.91|119.89|117|117.15|116.53|116.49|114.88|113.26|114.78|111.06|113.3|116.35|117.35|119.48|120.11|118.95||119|120.72|121.44|124.12|124.15|123.54|124.4|124.25|119.2|118.38||120.94|119.83|118.66|119.76||119.04|118.62|117.66|118.11|118.1|117.63|116.78|117.79|116.3|118.38|118.35|118.76|118.57|117.61|116.84|114.43|115.02|117.24|118.53|119.77||119.82|121.25|117.79|117.42|118.18|119.24|118.76|120.08|117.27|115.45|116.76|116.45|114.07|110.32|109.05|105.39|105.29|102.27|98.2|98.91|98.19|102.59|105.1|107.76|107.01|107.15|108.7|107.55|109.85|109.01|107.9|106.16|107.63|106.94|106.5|106.54|104.33|103.5|100.78|99.85|99.4|99.89|99.49|97.49|96.23|95.32|97.24|96.24|100.71|102.33|102.34|102.32|101.39|99.91|98.11|99.35|96.99||99.47|99.89|103.08|102.02|100.7|101.93|100.91|101.01|100.92|100.8|100.24|100.16|101.01|101.58|101.4|101.28|100.96|101.23|99.25|99.04|97.79|97.52|96.42|94.49|94.95|93.25|93.9|94.35|92.08|93.05|92.9|93.32|93.62|92.06|91.43|92.95|92.73|93.22|91.79|88.47|86.9|86.26|87.99|88.38|89.76||88.96|87.59|89.37|88.11|85.79|87.14|85.84|89.08|89.33|88.53|89.2|89.98|90.74|88.28|87.66|88.09|93.15|94.79|95.95|96.99|94.21|95.01|92.94|92.02|91.71|91.88|91.69|88.41||85.9|84.86|84.83|84.01|83.28|79.59|78.75|77.97|80.82|83.24|84.32|83.31
00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|34.4|33.8|33.87|33.4|33.76|34.24|34.26|33.85|33.91|33.86|34.23|34.03|33.65|34.14|34.41||33.52|32.98|32.8|33.1|33.24|32.25|31.82|31.46|32.35|32.15|32.5|32.63|32.66|32.92|32.05|31.96|31.05|31.1|30.67|30.78|30.02|31.43|32.26|32.49|31.42|31.3|32.39|31.85|32.5|33.11|32.69|33.49|33.94||33.98|33.15|32.83|33.05|33.08|32.38|32.09|31.62|31.75|31.41|31.22|31.71|31.39|32.51|33.2|33.06|33.27|33.49|33.09||32.94|33.46|33.62|33.73|33.92|33.84|33.98|33.5|32.69|32.13||32.69|32.46|32.11|32.46||32.29|32.19|32.22|32.34|32.66|33.04|32.72|32.89|32.58|32.75|32.85|33.41|33.31|33.11|33.23|32.92|32.77|32.9|32.7|32.99||32.71|32.81|32.02|31.85|31.8|31.45|31.77|31.57|30.85|30.05|31.07|30.46|30.4|30.09|29.86|28.98|29.12|28.77|28.21|28.29|27.88|28.76|29.11|29.94|29.63|28.73|28.65|28.27|28.79|28.59|28.37|28.25|28.69|28.37|28.38|28.26|27.54|27.88|27.34|27.45|27.07|27.16|27.05|26.41|26.05|25.82|26.16|25.87|27.22|27.47|27.27|27.08|26.7|26.07|26.13|26.7|26.27||27.11|27.12|28.24|27.7|27.45|27.45|27.02|27.26|27.23|27.19|27.06|26.82|27.29|27.29|27.47|27.45|27.64|27.45|27.2|27.03|26.99|27.09|27.16|27.11|26.85|26.44|26.29|26.46|26.05|26.54|26.1|26.4|25.82|25.52|25.37|25.5|25.23|25.11|24.35|23.61|23.73|23.62|23.76|24.05|24.54||23.97|23.77|23.95|23.81|23.49|23.8|23.65|24.29|24.39|24.26|24.49|24.62|24.64|24.12|23.75|23.63|25.09|25.43|26.02|26.75|25.39|25.8|24.73|24.43|24.14|23.84|23.88|23.5||22.7|22.55|22.74|22.28|22.11|20.58|20.82|20.45|21.07|21.77|22.39|21.81
00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|381.95|379.78|384.84|381.88|379.66|375.62|372.6|362.62|359.02|359.42|361.01|352.89|352.19|352.27|354.89||353.76|358.95|364.09|369.37|371.31|366.87|360.87|351.83|351.14|354.13|353.32|341.92|343.57|342.81|341.72|335.02|333.53|333.78|339.59|333.6|321.49|314.71|311.66|311.48|303.19|300.24|305.79|304.58|295.69|294.97|296.33|290.25|289.62||290.68|292.84|298.17|298.7|287.7|290.85|294.36|298.36|298.99|292.56|296.98|300.51|290.17|312.52|315.37|314.09|321.7|321.52|323.69||326.42|322.52|330.43|334.78|338.77|337.08|337.38|328.32|315.1|318.58||321.09|314.05|314.33|312.89||308.67|308.35|303.3|306.38|308.64|314.08|310.24|313.22|310.1|311.4|313.75|318.44|322.69|319.24|323.27|323.03|318.45|313.9|311.52|312.8||309.05|313.94|310.66|305.62|311.85|322.38|329.84|333.15|332.96|329.92|323.37|328.56|322.41|313.32|319.6|327.86|293.46|278.25|272.8|273.26|285.8|298.88|299.75|310.76|305.17|296.16|291.19|292.21|296.87|294.9|292.34|297.44|298.57|294.41|293.29|293.12|283.64|284.79|275.01|270.17|268.59|259.79|257.06|255.25|248.78|245.73|247.44|257.71|264.19|263|263.62|260.15|265.6|258.03|260.84|267.42|267.21||276.22|277|279.97|273.08|281.52|277.28|274.59|270.21|276.47|279.16|284.63|281.75|283.4|282.45|283.11|283.23|282.33|283.18|280.33|278.85|276.66|271.48|275.65|270.89|270.75|273.8|277.19|281.56|265.23|263.99|270.49|269.93|268.09|265.71|259|266.37|264.09|267.28|263.47|257.58|255|255|262.54|264.89|269||267|268.68|262.98|259.27|255.65|261|257.31|268.99|265.21|266.43|265.53|265.72|267.43|262.33|265.74|264.54|288.54|291.01|300.59|287.89|282.09|289.27|294.2|290.03|294.11|291.37|287.25|283.42||277.11|278.68|280|281.1|279.96|278.09|273.28|267.8|272.96|272.37|274.33|265.73
00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|68.36|67.75|67.93|67.11|67.87|68.23|67.56|67.3|67.65|68.41|67.27|66.83|67.4|68.9|67.98||67.87|67.61|69.19|69.22|69.49|66.73|65.26|65.62|67.48|67.48|67.46|66.72|65.63|65.28|64.38|64.98|64.99|63.39|63.72|62.48|61.04|61.98|60.92|60.67|59.37|60.23|61.3|61.76|61.85|59.64|58.15|59.26|59.12||60.37|61.09|61.22|61.32|61.38|60|58.64|57.22|57.39|56.03|54.3|56.91|53.19|54.49|56.92|57.76|58.04|57.84|57.2||56.83|57.42|58.32|58.78|56.9|56.16|56.83|56.14|54.27|53.92||54.82|54.71|54.71|55.62||55.48|55.11|55.36|55.82|55.64|55.26|55.08|56.42|55.41|56.36|56.31|57.67|56.09|55.31|55.06|54.96|54.87|55.06|56.31|57.08||56.37|57.96|57.49|56.06|56.6|56.49|56.38|56.4|55.07|54.09|54.82|54.75|53.13|54.56|53.82|52.42|53.3|52.85|51.69|53.38|51.46|53.03|53.93|54.93|54.91|54.81|55.13|54.96|55.37|55.83|55.57|55.2|56.49|57.19|56.75|54.08|53.6|55.21|53.53|53.59|52.8|53.73|53.29|52.16|53|51.8|52.66|51.88|53.24|53.18|51.75|50.79|49.86|48.78|48.41|48.25|47.26||48.61|48.77|50.19|49.33|48.97|49.36|49.2|49.48|49.5|49.71|48.95|49.1|49.46|49.51|49.71|49.76|49.06|50.01|49.77|48.81|48.91|48.6|48.02|47.95|48.37|48.14|48.46|53.3|52.24|52.84|51.31|51.2|51.02|51.06|50.5|50.53|50.81|50.63|49.93|48.47|48.27|47.57|47.84|47.9|48.04||47.32|46.3|47.12|46.44|44.45|44.74|45.11|47.47|47.19|47.29|47.93|47.69|47.88|47.65|46.95|46.82|48.39|49.27|50.88|52|50.57|49.85|47.88|47.32|47.5|46.59|47.21|44.83||42.22|42.68|42.46|41.98|43.5|40.41|40.28|39.98|42.08|43.94|44.79|43.31
00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|230.89|231.15|233.5|234.82|235.83|239.12|236.5|234.87|239.24|238.83|237|235|236.27|234.22|233.98||231.8|230.11|232.09|233.63|228.31|225.03|225.21|223.98|223.4|222.9|224.54|225.79|226.75|225.5|228|228|229.75|231.5|230|232.76|226.04|228.01|232.53|232.51|227.71|230.96|233.7|231.28|228.72|228.34|227.26|229.2|227.1||228.04|229.31|226.55|228.45|225.64|223.22|208.1|205.27|210.18|206.68|203.1|206.56|206.8|209.96|208.66|206.46|209.47|211.94|209.16||207.93|206.62|206.9|202.48|202.13|205.22|206.56|206.78|204.3|204.55||211.27|206.71|206.91|206.83||210.61|207.9|209.23|209.15|205.49|211.3|209.21|208.03|203.96|204.11|206.24|207.05|209.59|207.2|211.6|210.18|209.08|210.69|204.89|206.58||208.07|207.93|203.18|198.67|202.92|203.36|207.19|208.03|204.44|199.96|201.42|200.08|192.91|190.35|185.38|183.48|179.96|180.64|184.01|186.8|194.7|199.48|202.17|207.31|207.47|206.44|206.36|209.19|212.88|212.78|210.09|210.89|214.52|209.19|208.07|208.37|205.65|206.51|205.52|206.18|206.3|205.09|203.43|196.36|195.68|200.41|199.97|199.2|201|201.67|202.53|202|201.96|201.54|202.05|203.63|198||202.74|203.85|209.73|202.65|199.99|200.11|199.58|195.44|192.37|190.17|193.64|197.01|197.57|196.42|196.72|197.2|194.67|192.13|193.55|192.84|195.44|195.61|198.53|199.64|200.23|205.22|207.43|205.8|205.74|207.02|207.17|207.37|207.86|206.22|203.9|203.66|202.67|200.99|199.05|197.06|197.56|194.46|195.54|192.46|192.7||191.45|191.14|192.6|188.22|190.02|194.39|187.53|189.01|188.78|186.79|190.99|191.93|186.12|184.1|181.95|180.65|193.18|194.29|198.01|200.2|197.99|198.97|194.83|196.14|196.95|198.69|197.84|195.06||191.97|193.33|195.27|195.54|196.84|191.67|193.93|190.23|193.22|192.01|189.76|184.83
00153|8103|/equities/apache-corp|SnP500/R1000VALUE|18.18|17.61|17.14|17|18.07|17.795|18.07|18.14|17.28|17.25|17.26|17.55|18.015|17.86|17.54||18.85|17.9|17.83|17.96|18.79|18.34|18.58|18.275|18.86|19.48|19.24|20.985|20.75|21.53|21.23|21.89|21.63|21.6|23.17|23.25|20.98|19.91|19.5|19.52|19.73|20.13|20.81|19.75|19.08|18.02|17.63|18.69|18.58||17.48|16.98|17.61|17.23|17.84|16.22|16.32|16.43|15.56|15.12|14.28|14.94|14.6|15.3|15.73|16.38|16.64|17.47|17.82||17.27|18.35|17.8|18.53|16.66|16.58|17.11|16.84|16.18|14.77||14.19|14.57|14.15|14.21||14.43|14.78|14.12|14.85|15.33|15.75|15.8|15.89|15.31|16.1|16.5|15.02|14.76|14.61|15.18|13.74|13.11|12.37|12.89|13.92||14.12|14.04|12.86|11.44|11.35|11.04|11.44|11.14|10.32|9.7|9.95|9.99|9.75|8.535|8.97|8.99|8.73|8.885|8.3|8.19|7.79|8.345|8.56|9.28|9.44|9.1|9.61|9.06|9.37|9.76|9.2|9.14|9.31|9.67|10.14|9.57|9.42|9.84|9.74|9.31|9.47|9.54|10.27|9.85|10.9|11.1|12.24|12.11|12.65|12.42|12.5|11.94|11.93|11.885|12.01|13.15|13.04||14.6|14.39|14.42|14.94|14.8|15.045|14.6|14.08|14.65|14.455|14.26|14.74|15.34|15.25|15.335|15.62|15.42|15.75|15.59|16.28|15.54|15.6|16.24|15.88|15.72|15.35|16.01|13.65|13.32|13.685|14.2|14.39|14.51|14.9|13.6|13.29|13.87|13.82|13.51|12.52|12.71|12.08|13.07|12.77|13.525||13.26|12.995|13.5|13.33|13.25|13.66|13.07|14.13|14.28|13.98|14.22|13.89|14.57|14.08|13.77|12.79|14.83|16.53|17.73|16.07|13|12.53|12.23|11.73|10.79|11.87|12.58|12.71||12.17|12.05|11.95|11.36|11.92|10.61|10.36|10.73|11.79|12.03|12.45|11.88
00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|6.6555|6.5358|6.5158|6.3861|6.3562|6.3662|6.3262|6.1866|6.2165|6.2464|6.2165|6.2065|6.4061|6.3861|6.4061||6.2664|6.1267|6.2165|5.8972|5.9072|5.8174|5.6278|5.6377|5.6377|5.528|5.6477|5.6876|5.7076|5.6377|5.2885|5.079|4.9892|4.9093|4.8894|4.8095|4.7597|4.8095|4.7896|4.8395|4.7497|4.8894|5.0191|4.9692|4.8395|4.8095|4.7696|4.9293|4.8794||4.8894|4.8894|4.9093|4.9393|4.8894|4.8195|4.8095|4.7796|4.8694|4.7098|4.58|4.7098|4.61|4.7197|4.7696|4.7996|4.7597|4.7796|4.8395||4.8794|4.9093|4.8694|4.7696|4.8095|4.8594|4.9293|5.059|5.0191|5.049||5.2685|5.069|4.9592|5.069||4.9792|4.9892|5.069|4.8295|4.5102|4.6399|4.61|5.0291|4.3306|4.3564|4.3778|4.4015|4.4433|4.5228|4.4315|4.4251|4.3585|4.2082|4.0343|4.0914||4.1871|4.2137|4.114|4.0728|4.0994|4.1632|4.2922|4.2802|4.1326|3.9665|4.0476|3.9625|3.8256|3.4374|3.5292|3.5464|3.5837|3.4482|3.4245|3.3108|3.242|3.4278|3.5705|3.6339|3.6575|3.6489|3.6199|3.548|3.6919|3.7831|3.8014|3.8132|3.9366|3.9463|3.9441|3.8958|3.9452|3.9184|3.8915|3.7777|3.6199|3.5813|3.708|3.6382|3.5727|3.5909|3.7305|3.5555|3.7498|3.9044|3.9914|3.9259|4.0236|3.7552|3.8218|3.8722|3.9506||4.0204|3.9785|3.9377|3.8647|3.8679|3.9055|3.8776|3.7874|3.8711|3.8443|3.7756|3.8228|3.7756|3.8218|3.9431|3.9387|3.8968|4.0291|4.0087|4.0463|3.9839|3.9807|3.9419|3.9323|4.0205|4.1765|4.1205|4.0635|3.9796|3.8473|3.8354|3.8903|3.9549|3.8677|3.8709|4|4.0485|4.1076|4.0732|4.013|4.0011|3.9549|4.0259|4.0883|4.1539||4.2023|4.1754|4.0495|4|3.9151|3.9936|3.8946|4.042|4.0947|4.1044|4.1926|4.2098|4.3583|4.2109|4.2421|4.1959|4.4487|4.5982|4.7144|4.5412|4.3034|4.3185|4.0549|4.0829|3.9667|4|4.0162|4.042||3.8623|3.8494|3.8591|3.7892|3.9258|3.616|3.6095|3.688|3.81|3.97|4.07|4
00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|144.89|138.93|139.18|135.04|140.32|141.05|141.84|142.25|141.2|143.15|142.43|140.15|140.71|144.28|142.01||140.74|137.9|137.29|135.08|140.64|142.68|139.85|139.48|145.04|145.94|148.9|153.23|147.35|152.83|150.9|152.51|148.69|143.5|144.6|146.17|146.4|155.55|154.21|154.76|149.84|147.44|155.22|151.66|156.99|153.8|149.35|156.57|155.09||156.29|153.95|149.89|148.28|148.77|147.13|142.15|143.15|141.26|138.77|133.6|133.42|127.96|135.7|139.01|139.49|143.85|145.12|142.57||142.75|144.22|146.06|151.09|145.08|145.56|144.8|138.11|133.39|129.51||130.29|130.79|128.07|128.14||128.42|128.35|125.04|123.32|124.3|124.89|122.84|122.61|121.65|122.24|124.15|123.73|123.07|123.46|123.35|121.16|121|122.21|118.7|121.86||118.47|121.66|116.6|114.32|115.36|115.05|114.44|114.47|109.91|108.82|111.03|108.84|106.69|104.48|104.78|99.25|101.79|97.88|96.49|98.32|93.57|96.29|98.19|100.29|100.15|99.41|100.19|99.4|98.2|97.68|95.74|96.07|98.26|98.06|97.97|99.19|94.48|97.2|93.56|93.96|91.68|91.92|90.03|86.4|84.33|83.95|84.51|84.56|88.95|83.29|84.97|86.01|85.89|84.55|84.09|85.65|84.66||86.21|86.76|90|87.05|86.12|87.25|85.34|85.44|85.36|85.5|83.88|84.49|85.42|87.24|88.16|88.34|88.63|89.5|88.84|86.44|83.86|84.53|83.84|81.02|79.72|77.75|80.46|83.67|82.17|83.55|82.25|82.33|82.72|81.87|81.94|81.78|82.27|81.78|78.19|76.68|76.28|75.39|76.76|77.11|78.43||76.81|75.42|77.92|75.67|74.13|76.63|74.62|78.76|78.52|77.73|76.61|76.05|76.15|75.55|75.66|72.95|82.43|75.91|87.5|85.85|83.69|83.33|79.66|76.64|75.35|73.63|77.63|75.68||71.89|71.53|71.71|70|70.18|64.07|63.15|60.79|64.5|66.71|68.15|65.23
00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|59.41|58.87|59.83|58.71|59.29|59.45|58.67|58.55|57.9|58.59|58.54|58.14|57.84|58.04|57.52||57.65|57|57.9|57.09|57.91|56.88|55.92|55.56|56.43|56.83|57.61|57.7|57.78|58.3|58.25|58.59|58.39|57.99|57.76|57.59|55.49|57.12|57.37|57.3|56.58|57.35|58.48|57.02|56.85|56.12|55.82|55.92|56.05||55.72|54.92|54.46|54.48|53.65|53.3|52.52|51.44|50.94|50.48|50.01|51.01|49.58|52.18|53.09|52.82|52.79|53.5|53.1||52.2|52.87|51.77|51.4|52.04|52.57|52.43|52.9|50.84|49.87||50.41|49.91|49.45|49.7||49.44|49.35|48.73|49.37|49.68|49.38|49.2|49.57|48.69|49.81|49.2|49.84|50.36|50.04|50.57|49.81|49.49|50.11|49.77|50.45||50.5|50.56|48.81|48.61|48.92|49.27|50.16|50.41|49.86|49.33|50.09|50.15|49.29|48.27|47.91|46.51|47.9|48.56|46.24|49.92|49.52|50.36|51.19|51.87|51.68|50.81|50.87|50.31|49.79|49.94|48.85|48.83|49.99|48.97|48.85|48.31|47.6|47.78|46.74|46.6|46.49|45.98|46.5|46.08|45.47|45.16|47|46.51|47.64|47.77|47.66|47.47|47.5|46.89|46.02|46.05|45.22||46.49|45.81|45.74|45.14|44.76|44.9|44.72|44.48|44.3|44.45|43.59|43.49|44.06|44.31|44.39|44.59|44.43|44.45|44.39|44.49|44.03|43.55|43.34|42.72|42.93|42.83|43.36|42.92|42.59|42.13|42.09|42.26|41.16|40.86|40.22|41.17|40.96|40.9|40.44|39.76|39.38|37.81|38.68|39.22|39.67||39.56|39.41|39.9|39.66|38.93|39.95|39.32|39.93|40|40.24|40.58|40.47|40.75|39.5|39.43|38.6|41.34|42.38|42.89|42.52|41.14|40.51|39.67|38.89|39.31|39|39|37.13||35.38|35.12|35.35|34.82|35.8|34.12|34.16|33.84|34.74|35.43|36.39|34.76
00157|992959|/equities/arconic-inc|SnP500/R2000VALUE|27.85|27.44|26.46|25.01|26.02|27.7|27.45|27.6|26.35|26.45|25.93|26.26|26.08|26.34|26.76||26.06|25.39|25.66|25.3|25.79|25.42|24.81|25.08|26.87|27.22|27.57|29.16|28.39|29.07|29.95|31.05|29.7|28.23|26.82|25.27|24.06|25.09|24.82|23.99|21.92|22.85|23.05|22.83|25.73|25.74|25.03|25.98|25.58||25.9|25.5|25.49|26.47|26.62|26.16|26.6|26.72|26.67|26.16|25.2|25.74|24.68|26.44|27.5|28.13|28.82|29.82|30.01||30.29|30.33|29.61|29.8|29.24|29.57|29.38|30.11|28.95|27.87||29.8|29.55|28.86|29.21||29.16|28.67|28.46|28.82|28.79|29.42|29.89|30.53|30.23|30.29|30.8|30.58|30.57|28.81|30.9|29.1|29.13|29.71|27.51|28.75||29.25|28.82|28.38|28.07|28.56|28.41|29.34|29.29|28.36|27.2|27.93|28.19|26.22|25.35|25.36|23.54|24.05|22.56|21.74|21.91|21.19|23.07|23.44|23.89|23.75|23.31|23.76|23.29|23.17|23.15|22.48|21.92|22.27|22.67|21.94|21.39|20.37|20.68|19.52|18.83|19.05|19.64|20.06|18.3|18.78|18.89|18.63|19.17|21.02|21.18|21.29|20.51|20.34|19.06|19.65|21.15|21.4||21.46|21.86|22.55|22.72|22.25|22.97|22.84|22.39|23.05|22.7|22.29|22.94|23|23.08|22.64|22.1|22.13|22.76|22.11|21.13|19.95|20.34|19.64|17.46|17.26|16.29|16.28|16.4|16.75|17.01|16.35|16.37|17.21|16.79|16.25|16.25|16.73|16.41|15.72|14.94|14.51|14.07|14.54|14.12|14.19||13.07|13.23|13.93|13.84|13.67|15.46|15.05|15.92|15.77|15.4|15.74|15.51|16.61|16.26|16.48|15.37|16.76|17.8|18.52|18.69|17.32|17.09|15.95|14.93|14.47|13.73|13.95|13.05||12.84|11.28|10.5|9.29|9.27|8.34|8.33|8.3|8.52|8.78|9.12|8.67
00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|137.94|136.25|137.17|136.26|136.26|136.8|135.06|132.98|133.95|132.35|132.55|132.37|129.83|130.01|128.3||126.61|124.77|125.63|126.84|125.7|124.96|124.22|122.55|122.05|121.44|126.58|128.43|127.9|127.21|126.15|124.44|125.25|124.74|125.33|124.11|120.56|122|121.7|122.3|119.8|121.42|123.79|123.13|120.9|120.18|118.62|117.66|117.67||116.68|116.33|117.17|116.91|117.68|118.4|116.36|116.23|117.68|115.19|115.41|115.51|113.11|117.41|118.29|117.84|119.09|119.47|117.4||116.11|116.01|117.93|118.54|118.46|120.85|122.33|121.93|119.44|120.24||123.71|121.7|121.53|123.03||123.42|123.04|123.81|125|125.32|128.19|126.45|123.63|120.5|119.94|119.51|117.48|116.9|116|116.02|115.77|116.43|116.71|115.41|115.86||116.07|116.42|115.41|115.55|116.04|115.45|117.08|117.43|115.71|113.15|114.17|113.64|109.98|110.51|109.77|111.75|107.99|106.53|103.71|103|104.31|105.57|106.16|107.92|107.76|107.62|107.52|107.06|108.77|108.16|107.83|108.67|109.51|108.55|107.11|106.42|105.76|107.06|106.21|105.61|105.58|104.77|104.96|102.97|102.45|102.36|104.29|104.11|104.21|103.71|103.04|102.98|102.61|101.79|101.93|103.23|101.08||103.68|104.58|107.35|105.69|105.3|105.05|106|104.47|104.27|104.02|103.47|106.37|106.62|107.38|106.65|106.99|107.19|106.96|107.37|107.44|106.81|105.56|105.5|105.44|106.09|107.49|104.57|104.8|103.76|103.53|103.93|104.03|104.45|104.04|104.13|103.55|102.55|101.49|101.07|98.22|99.14|97.59|98.37|97.67|96.88||97.34|97.35|97.49|95.67|96.67|97.28|94.78|97.52|96.74|94.74|99.17|98.35|95.65|95.13|95.32|94.47|100.41|101.15|101.9|100.45|98.2|97.95|95.5|94.46|94.28|94|93.82|92.38||91.1|91|90.69|90.22|90.3|87.23|86.49|85.83|87.03|86.86|86.4|85.38
00159|8061|/equities/assurant|SnP500/R1000VALUE|155.79|153.85|155.74|154.03|153.24|152.5|150.07|149.5|148.29|147.91|146.96|145.32|145.58|143.4|142.79||142.3|141.77|144.71|143.77|144.65|143.54|142|140.62|140.75|143.71|142.61|138.64|137.39|138.16|136.28|136.47|138.74|134.92|133.8|131.92|128.08|128.04|126.64|126.3|123.22|125.17|128.13|127.67|126.89|123.31|122.77|125.72|125.95||128.13|130.48|128.43|136.13|135.44|134.36|131.88|133.25|133.51|134.49|135.47|133.5|130.79|130.47|132.73|134.9|137.71|142.01|142.98||140.17|139.13|140.35|141.17|137.81|138.61|139.34|137.95|132.15|132.11||136.22|134.03|132.53|133.38||132.62|132.44|131.49|130.82|131.29|132.37|134.21|132.39|131.65|132.22|132.52|131.18|131.93|131.33|132.58|132.18|131.58|131.36|129.12|133.79||135.58|136.08|135.33|133.89|134.92|135.62|138.59|137.11|133.51|130.82|131.59|134.16|131.8|127.09|127.36|125.89|126.31|129.93|124.37|125.2|122.21|120.69|123.16|125.99|124.59|122.94|122.6|121.79|123.47|123.12|122.44|122.52|126.35|125.57|125.63|123.81|122.9|125.36|123.43|122.47|121.31|120.59|120.1|117.82|117.84|118.73|120.91|120.07|119.93|119.47|117.73|117.26|119.45|118.7|118.36|121.35|120.31||122.67|122|124.02|123.15|121.56|122.68|123.66|121.71|122.85|123.68|120.64|122.03|123.54|123.61|124.57|125.07|124.44|124.47|124.96|124.2|122.21|118.87|122.31|107.15|107.29|107.47|105.28|107.58|105.98|105.67|106.79|107.35|105.93|104.7|103.21|104.17|105.07|103.85|101.53|100.17|100.37|97.56|100.74|99.42|102.26||100.5|101.07|103.29|100.6|99.21|100.3|100.68|104.86|105.18|106.28|107.03|106.04|108.52|107.12|107.03|104.81|114.44|116.7|117.41|114.88|110.39|108.34|104.14|103.06|102.58|103.49|104.37|102.83||101.37|101.08|100.93|97.98|98.29|91.11|89.05|87.76|93.1|98.4|98.8|98.59
00160|244|/equities/at-t|SnP500/R1000VALUE|23.71|23.68|22.74|22.57|22.65|22.62|22.47|22.45|22.38|22.63|22.69|22.66|23.36|23.4|23.19||23.01|22.86|23.21|23.08|22.89|22.72|22.65|22.66|22.65|22.47|22.66|22.77|22.65|22.6|22.51|22.31|22.65|22.38|22.65|22.37|21.84|21.69|21.31|21.21|21.06|21.62|22.19|22.04|22.14|21.9|22.07|22.33|21.88||21.75|21.67|21.56|21.61|21.73|21.85|21.82|21.53|21.55|21.64|21.62|21.75|22.01|22.47|21.98|21.85|21.77|21.87|21.86||22.03|22.12|21.61|21.71|21.8|21.92|22.59|22.53|22.1|22.23||21.72|21.51|21.55|21.56||21.67|21.71|21.45|21.91|22.2|22.37|22.87|23.09|23.07|23.42|23.18|23.76|23.27|22.38|22.31|22.07|21.97|21.8|21.71|21.92||21.89|22.07|21.61|21.39|21.36|21.61|21.92|21.88|21.83|21.48|21.7|21.79|21.37|20.72|20.77|20.42|20.74|20.65|20.4|20.21|20.01|20.33|20.68|21.01|21.36|20.18|20.21|20.3|20.64|20.73|20.76|20.96|21.24|21.39|21.61|21.75|21.68|21.65|21.66|21.51|21.53|21.37|21.43|21.18|21.18|21.05|21.53|21.62|21.85|21.95|22.08|21.99|22.01|21.9|21.83|22.18|22.29||22.22|22.35|22.43|22.26|22.51|22.69|22.58|22.65|22.58|22.68|22.42|22.41|22.45|22.5|22.54|22.66|22.59|22.79|22.81|22.81|22.67|22.53|22.54|22.66|22.37|22.34|22.33|22.32|22.42|22.12|22.33|22.58|22.78|22.84|22.54|22.84|22.95|22.66|22.63|22.47|22.75|22.31|23|22.9|23.03||22.72|22.58|22.83|22.59|21.96|22.44|22.22|22.84|22.74|22.89|22.92|22.85|23.24|23.03|23.03|22.78|24.27|24.63|25.09|24.75|24.01|23.8|23.4|23.36|23.3|23.46|24.05|23.27||22.56|22.48|22.35|21.87|22.24|21.38|21.58|21.21|21.82|22.19|22.5|21.82
00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|1471.35|1478.87|1486.89|1514.11|1504.3|1495.84|1467.4399|1450.89|1435.91|1454.1899|1438.5|1417.15|1423.27|1431.85|1415.88||1418.84|1404.3|1425.36|1432.28|1413.73|1374.41|1353.49|1323.5699|1341.22|1324.76|1303.58|1290.9399|1299|1295.22|1285.52|1261.9301|1256|1222.49|1241.11|1220.25|1168.4399|1179.74|1180|1169.39|1159.92|1160.5699|1189.86|1185.1899|1188.59|1205.73|1211.29|1192.97|1173.3199||1146.65|1150.42|1212.67|1224.3199|1224.95|1220.4301|1220.39|1194.6|1193.67|1159.33|1118.37|1146.64|1137.21|1194.55|1196.04|1227.16|1246.41|1239.98|1238.29||1248.33|1248.02|1259.4399|1282.15|1265.46|1252.92|1246.04|1229.7|1180.35|1180.4||1185.4399|1175.87|1177.12|1192.62||1204.22|1192.99|1190.1899|1192.91|1181.9|1180.89|1190.5|1179.37|1151.13|1155.3|1137.85|1136.67|1095.99|1157.1801|1162.63|1154.01|1152.22|1164.84|1137.65|1119.24||1129.6|1135.79|1113.41|1114.2|1133.76|1131.65|1124.21|1146.02|1155.8|1159.73|1181.83|1170.41|1151.39|1158.53|1149.51|1154.02|1164.65|1141.15|1128.98|1129.76|1128.85|1133.59|1152|1183.16|1175.55|1178.12|1178.62|1176.42|1193.38|1193.26|1169.03|1164.59|1144.0601|1137.74|1150|1139.99|1138.53|1178.27|1176.99|1181.72|1177.64|1154.92|1155.5601|1135.02|1129.63|1128.95|1166.71|1186.01|1205.28|1224.12|1229.23|1242.95|1241.66|1234.45|1216.04|1233|1211.49||1206.79|1215.7|1250.35|1222.4301|1196.3101|1189.12|1195.89|1198.01|1201.66|1209.9301|1209.0699|1203.5|1210|1211.8101|1207.75|1196.05|1187.14|1188.37|1171.5601|1174.72|1182.22|1178.37|1192.61|1206.04|1206.9|1207.42|1209.75|1179.55|1166.15|1170.8|1168.59|1168.46|1168.98|1155.77|1156.12|1157.3|1149.3199|1149.23|1133.37|1108.33|1113.59|1107.76|1117.98|1128.58|1137.38||1148.97|1130.48|1128.12|1127.92|1104.9301|1103.3|1100.21|1135.02|1139.6801|1130.6|1140.0601|1147.36|1139.7|1118.66|1100.51|1095.7|1126.88|1144.76|1143.8|1153.9301|1134.8|1150.46|1125.99|1138.2|1147.86|1147.55|1164.42|1123.2||1122.9399|1104.47|1113.01|1104.41|1083|1074.98|1055.58|1044.1|1046.58|1053.88|1057.9|1012.16
00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|193.88|192.4|193.62|192.68|190.36|189.81|188.46|186.26|187.8|187.12|185.94|185.65|187.78|186.5|185.99||186.9|184.51|187.37|187.35|189.12|187.34|184.85|184.75|185.13|182.79|188.7|189.72|190.3|193.42|190.49|186.32|185.18|182.02|183.91|177.65|178.05|181.4|178.22|177.02|175.75|180.32|185|180.74|178.28|178.01|177.77|179|178.56||179.51|178.93|175.85|173.83|173.33|172.22|171.85|167.79|166.44|165.23|163.67|166.02|163.87|168.11|166.61|164.73|165.46|165.92|162.41||164|160.49|159.19|157.38|157.38|158.44|157.06|159.23|155.07|155.52||160.43|158.05|157.21|160.33||157.74|156.72|158.56|157.96|158.44|163.23|161.51|161.97|159.67|162.36|162.52|166.45|169.35|172.68|173.84|171.13|169.28|167.45|166.59|167.87||171.05|173.31|171.05|171.9|170.3|169.6|174.12|173.35|169.34|166.5|168.82|171.79|164.69|147.95|148.24|148.33|151.15|145.34|139.13|136.13|132.71|139.88|143.38|145.79|146.48|145.97|145.55|145.41|148.94|153.16|153.62|154.9|159.1|158.34|160.1|156.85|158.6|160.43|157.94|155.6|149.34|147.52|151.45|148.04|146.96|147.06|149.2|145.93|151.06|153.5|153.09|152.57|154.56|149.87|152.52|156.34|158.46||162.1|160.32|161.3|158.2|158.06|159.62|158.45|153.85|155.52|155.78|152.41|153.7|152.15|154.67|155.37|153.05|150.7|152.91|151.74|153.8|153.86|150.97|150.93|151.7|149.93|153.12|151.2|151.58|150.24|145.72|146.85|148.15|150.41|147.48|149.56|153.89|154.37|154.54|154.4|152.14|152.74|151.64|153.3|154.72|159.49||159.92|159.05|154.64|153|151.38|153.37|151.57|155.31|156.23|155.09|160.31|162.74|167.33|160.71|163.75|161.87|171.35|174.22|178.07|172.69|158.87|162|158.77|160.42|156.01|159.03|158.9|160.41||153.67|154.18|155.83|154.65|158.48|150.35|151.86|151.06|151.5|157.24|163.96|160.44
00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|202.16|200|199.23|198.04|198.6|198.6|198.45|194.65|193.64|196.54|197.13|191.97|190.6|192.31|190.95||188.07|183.65|185.18|182.49|183.64|181.59|177.1|176.81|180.43|179.51|181.57|181.13|180.53|184.01|180.79|179.28|180.25|182.27|183.04|177.27|172.19|178.42|177.01|178.47|175.21|178.92|180.52|175.74|172.31|175.41|172.57|175.48|179.11||177.23|173.36|174.63|172.54|174.89|173.09|169.76|166.41|155.99|153.06|150.87|154.31|148.67|155.37|155.93|156.68|159.77|159.38|159.77||159.33|161.78|162.93|163.43|161.34|156.75|162.98|158.05|152.23|151.9||155.11|154.19|152.22|153.94||153.4|152.71|151.76|152.08|152.96|152.23|150.65|150.98|148.77|150.01|150.8|153.9|155.31|154.18|154.04|149.87|150.84|151.75|149.34|150.3||151.56|153.06|147.48|147.5|147.03|147.43|149.44|152.6|149.58|147.62|151.78|150.7|152.35|148.26|147.04|143.38|145.21|141.7|138.39|139.81|135.15|138.15|139.25|141.74|140.87|142.56|134.34|133.74|134.02|132.86|131.18|129.44|129.31|130.5|132.06|129.56|126.34|128.22|124.33|124.65|127.84|124.59|123.01|119.3|117.36|118.71|122.01|121.2|125.48|128.69|128.33|128.02|121.81|119.79|116.04|116.35|114.06||119.08|119.08|121.16|117.66|115.39|118.18|116.29|115.75|115.91|115.38|114.58|113.44|114.25|114.34|115.86|116.59|118.43|120.46|118.35|116.18|115.82|114.45|116.09|113.84|112.81|113.34|115.13|117.96|117.6|115.86|120.41|120.91|122.2|120.49|119.89|121.26|119.42|118.99|115.82|112.15|111.04|110.61|112.95|115.85|118.18||117|114.02|114.09|111.94|109.83|111.37|112.29|115.48|113.77|114.52|116.47|115.75|116.35|115.52|113.5|112.01|121.46|122.42|124.61|123.32|118.74|119.75|115.57|112.97|110.67|112.19|113.42|111.45||106.45|105.91|105.75|102.81|104.49|100.48|102.22|102.26|104.46|108.81|109.26|104.32
00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|20.01|19.82|19.55|19.51|20.03|20.1|19.9|20.35|19.88|20.09|20.11|20.71|21.43|21.25|21.41||21.73|21.61|21.73|22.16|22.34|21.53|22.07|21.69|22.31|22.62|22.98|23.98|23.02|24.22|24.37|24.16|24.38|23.95|24.33|24.35|24.03|24.46|24.37|24.98|24.48|24.73|25.15|23.91|24.13|23.4|23.08|23.55|23.23||22.7|22.53|23.01|22.27|22.55|22.08|22.36|21.4|20.39|20.31|20.09|20.6|20.41|20.61|21.05|22.17|22.55|22.89|22.87||22.87|23.71|23|23.04|22.65|22.47|22.67|22.16|21.26|21.02||20.85|21.21|20.75|20.88||21.01|21.13|21.19|21.25|21.17|21.5|21.5|22.01|21.68|22.67|23.12|22.73|22.42|22.02|21.79|20.42|19.67|19.23|18.72|19.78||19.78|20.26|19.26|18.21|18.31|18.58|19.26|18.79|17.87|17.25|17.56|17.6|17.67|15.57|15.73|15.66|15.88|15.71|14.77|14.35|13.7|14.17|13.9|14.29|14.46|14.04|13.63|13.11|13.14|13.45|13.15|12.86|13.13|13.2|13.38|12.97|12.76|12.96|12.65|12.76|13.29|13.13|13.47|13.13|13.32|13.53|14.4|14.33|15.17|15.19|15.01|14.71|14.63|13.95|13.87|14.12|13.99||14.53|14.55|14.11|13.88|14.28|14.8|14.73|15.05|15.65|15.91|15.45|15.73|16.33|16.46|16.67|17.23|17.12|17.53|17.18|17.26|16.57|16.77|16.76|16.19|15.63|15.49|15.33|15.81|15.87|16.33|16.37|16.69|16.46|16.31|15.05|15.27|15.39|15.6|15.56|15.06|15.05|14.65|15.52|15.22|15.51||15.41|15.41|15.39|14.85|14.7|14.95|14.31|15.54|15.35|15.49|16.11|16.1|16.84|16.35|15.94|15.63|17.26|18.67|19.06|17.75|17.15|17.33|17.11|16.33|16.51|16.39|16.56|16.01||15.12|15.42|15.61|14.51|15.34|13.76|14|13.61|14.57|14.62|15.01|14.02
00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|93.98|92.69|92.9|92.29|90.9|91.01|90.55|89.47|90.76|90.7|89.86|87.63|86.53|87.99|86.87||86.27|84.74|84.53|85.1|84.09|84.05|85.35|85.33|84.32|81.25|82.63|83.52|83.9|85.4|84.64|83.53|85.22|86.26|82.59|82.21|83.5|84.6|86.35|86.5|85.39|86.26|86.26|86.51|88.07|90.48|90.37|89.86|90.18||89.68|88.53|89.91|88.79|89.72|89.39|88.9|90.96|90.51|89.42|88.02|88.26|85.33|88.8|89.86|90.74|91.3|92.26|90.42||90.42|89.93|91.09|90.24|90.56|90.57|90.68|91.67|90.62|89.76||93.18|92.86|92.24|91.37||92.34|91.61|92.49|92.73|92.19|91.98|90.43|92.04|90.3|92.58|93.26|93.36|95.89|95.5|94.16|92.64|94|96.82|96.01|96.36||96.3|96.11|95.44|97.25|97.91|96.56|97.14|96.76|94.65|94.2|95.81|94.98|92.98|97.46|97.16|94.11|93.75|90.2|89|89.22|88.73|91.1|91.56|92.72|91.13|92.78|91.39|91.18|91.42|90.81|90.06|90.26|89.68|90.26|89|86.55|84.31|85.37|82.67|82.6|83.12|82.36|82.24|81.47|80.1|79.85|81.58|81.03|82.89|84.1|84.67|84.43|83.28|81.68|81|81.62|80.55||82.47|83.24|84.59|81.97|80.37|80.27|79.34|78.92|77.47|77.25|76.62|75.76|75.88|76.36|76.21|75.5|75.23|74.38|73.95|75.33|75.53|74.44|75.04|75.13|74.18|73.63|73.45|73.77|74.08|74.57|73.16|72.99|73.18|72.68|72.76|70.29|69.47|69.52|73.61|71.63|72.4|71.75|72.14|72.68|72.44||71.81|70.68|69.49|68.39|67.34|69.2|68.98|70.57|71.08|70.68|70.47|69.6|70.18|68.2|68.33|67.16|72.82|72.44|74.08|73.93|75.4|73.95|71.98|71.17|71.26|70.55|68.6|66.54||64.51|64.04|64.19|64.28|64.35|62.23|62.04|61.17|61.93|63.37|64.56|65.89
00166|243|/equities/bank-of-america|SnP500/R1000VALUE|39.18|38.36|38.72|38.08|39.17|39.15|38.74|39.88|39.32|40.06|39.99|39.7|40.05|39.69|39.8||39.49|38.69|38.99|38.31|38.68|37.66|36.9|36.9|37.66|38.53|38.94|37.95|37.64|37.75|37.94|37.24|37.37|36.32|37.13|36.93|36.5|36.42|35.53|35.79|34.71|35.93|36.38|35.52|35.15|34.54|34.19|34.41|34.27||33.37|32.88|32.98|32.95|33.09|32.37|32.5|31.58|31.03|29.96|29.65|30.32|29.83|30.94|31.16|31.55|31.77|32.34|32.77||33.01|33.99|33.46|33.66|33.07|32.53|32.86|32.15|30.26|30.03||30.31|29.98|30.01|30.13||29.96|30.05|29.21|29.74|28.67|28.83|28.72|28.64|28.22|28.57|29.11|28.8|28.93|29.09|29.29|28.91|29.06|28.69|28.16|28.99||29.03|28.98|27.39|26.81|26.98|26.98|27.55|27.58|27|26.69|27.34|27.66|27.76|24.31|24.61|23.68|24.69|24.08|23.7|23.54|23.47|23.85|24.54|24.9|24.87|24.05|24.14|23.72|24.24|24.15|23.62|24.95|25.68|25.36|25.24|24.88|24.37|24.62|24.21|24.1|24.09|23.77|24.09|23.49|23.34|23.26|23.94|24.47|25.21|25.35|25.6|25.28|25.75|25.5|25.14|25.51|25.48||26.54|25.66|26.02|25.71|25.74|26.3|26.05|25.56|26|25.69|24.98|25.1|25.5|25.53|25.9|26.47|26.35|26.73|26.92|26.56|26.11|25.47|25.39|25.01|24.99|24.88|24.84|25.27|24.36|24.14|24.35|24.54|24.31|24.42|23.58|23.22|23.93|24.6|24.14|24.19|24.02|22.77|23.1|23.01|23.66||23.29|23.26|23.75|23.39|23.15|24.72|23.81|24.79|24.62|25.25|25.04|25|25.8|25.15|24.78|23.93|26.6|28.22|28.54|28.11|26.78|25.99|24.84|24.61|24.12|24.86|25.98|24.28||22.66|22.9|22.91|22.21|22.93|21.44|21.71|20.87|21.87|22.58|23.57|22.84
00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|47.6|46.55|47.19|46.58|46.81|46.07|48.01|48.64|48.34|49.09|48.62|48|47.84|47.78|48.13||47.47|47.29|47.86|47.52|47.49|46.33|45.25|44.37|45.21|46.35|46.7|46.51|46.24|46.69|46.66|45.73|45.9|44.94|45.63|45.03|44.76|44.53|43.6|43.68|42.16|43.42|44.26|43.83|43.73|42.32|42.18|42.9|42.75||41.93|42.13|41.74|41.96|41.95|42.03|42.23|41.06|40.85|40.47|39.83|40.69|39.82|41.34|41.3|41.93|42.26|42.49|45.82||45.57|46.53|46.32|46.56|45.56|44.8|45.28|45.01|42.16|41.69||42.44|41.69|41.44|41.44||41.04|40.98|40.28|41.42|40.79|40.41|40.45|40.19|39.83|40.24|41.36|40.79|40.78|40.34|40.65|40.12|39.99|39.46|39.12|39.95||40.37|40.69|38.55|37.88|38.49|38.74|39.44|39.71|38.71|37.73|38.6|39.22|39.16|35.07|35.6|34.7|35.99|35.1|34.36|34.32|34.08|35.56|36.73|37.67|37.56|36.91|37.1|36.96|38.02|37.23|36.59|36.88|37.81|37.7|37.18|36.46|35.23|35.38|34.74|34.17|34.34|33.87|34.29|33.4|33.14|33.25|33.48|33.97|35.4|35.56|35.57|34.87|35.96|36|35.57|35.89|36.04||37.5|36.85|37.67|37.21|36.98|37.56|37.55|36.62|36.67|36.4|35.73|35.87|36.99|36.79|37.09|37.53|37.28|37.98|38.14|37.94|37.75|35.99|36.3|35.84|36.03|35.85|35.86|36.35|36.07|35.75|36.23|36.54|36.04|36.69|35.94|36.12|36.74|36.86|38.97|38.86|38.38|37.15|38.82|37.77|38.55||37.94|37.59|38.65|36.95|36.32|38.15|37.23|38.72|38.53|39.23|38.63|38.73|38.72|38.43|38.44|37.68|39.95|41.42|42.29|42.3|40.44|39.34|38.33|37.7|37.17|37.59|38.57|36.89||34.5|34.98|34.84|33.52|33.73|32.06|32.44|32.49|32.99|34.45|35.34|34.85
00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|54.4554|53.3967|52.7824|51.8207|53.2593|54.019|53.9705|53.9866|53.1461|53.8331|53.9705|52.6935|51.9581|50.1397|49.9134||49.9457|49.9942|50.8105|48.297|49.7841|48.0303|46.3008|46.4544|48.4991|48.9274|48.6203|49.3961|48.7092|49.089|49.1456|45.137|44.248|44.0541|44.644|44.9996|43.7065|44.3531|45.1128|45.8644|44.1753|42.3165|41.7427|41.282|41.0153|40.6758|39.4474|39.2615|39.7707||38.1624|38.9948|39.1161|39.5767|41.0395|39.9162|38.8494|35.5277|35.649|33.8305|32.9415|33.483|30.3392|34.7519|35.5035|36.5945|37.0956|36.8208|36.9582||36.5299|36.3521|37.3057|38.219|37.9119|37.7826|37.3138|35.1964|32.6748|32.004||30.0563|30.7352|30.3796|31.3737||31.4868|31.6727|30.711|31.2444|31.2201|31.6727|31.2767|31.7778|30.8726|31.9556|33.1517|33.6042|33.1032|32.5213|30.913|30.9938|31.2524|31.4383|31.3656|31.3898||31.4787|32.0768|32.3112|32.3031|31.9636|27.163|28.6501|28.0924|27.753|26.7185|27.5914|27.5186|26.2821|26.9287|27.5105|27.2358|27.26|26.6862|25.8699|26.565|26.0801|27.1549|27.6075|28.0924|27.3974|26.0073|26.7185|26.7751|26.9125|27.163|25.8457|25.8134|25.9023|26.072|26.3306|26.662|26.1043|26.8398|26.7751|26.8478|25.7083|24.5364|25.482|24.5122|23.9384|24.3263|24.69|23.801|24.3748|24.5041|24.1162|23.4292|23.4777|22.6291|22.6372|23.106|23.3727||24.3586|23.9384|25.2557|25.4901|23.7606|23.9788|24.1889|24.8597|24.7466|23.9465|24.2212|23.898|23.009|22.7746|23.2757|21.4492|21.4492|21.8209|21.7644|22.217|21.0451|20.4147|20.6248|20.1642|19.7035|19.7277|19.8328|20.9158|15.4525|15.4848|15.509|15.6464|15.6868|15.2504|14.7736|14.9514|14.9191|14.5796|13.4643|13.2461|12.8744|12.543|12.6642|12.244|12.6238||12.2116|12.2036|12.0985|12.2197|11.2014|11.4196|11.2014|11.8722|11.8399|11.7025|12.6238|12.4945|13.0441|12.543|12.6481|12.5107|14.1109|14.5877|15.606|15.0969|14.4261|14.7978|13.5775|13.3673|13.0845|13.1572|13.9007|13.4805||12.1874|11.6782|9.876|10.1104|10.3205|8.7769|8.4698|8.5667|9.084|9.3183|9.876|9.0355
00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|87.87|88.01|87.9|87.07|86.52|86.56|85.8|84.64|84.79|84.54|84.92|84|84.69|84.92|85.28||84.32|84.34|85.58|86.03|85.95|83.41|82.08|81.6|81.24|80.3|79.86|79.69|78.93|78.67|77.96|77.74|77.72|77.27|78.28|78.06|76.42|77.15|77.68|77.94|77.69|78.65|78.51|78.14|78.87|78.44|78.83|77.68|77.8||78.73|77.86|77.61|76.99|77.6|77.3|77.18|77.29|76.52|76.38|76.83|77.15|78.02|80.81|80.1|79.51|80.01|79.52|78.83||80.04|80.05|82.4|80.56|82.47|81.7|81.49|80.94|81.22|80.12||80.24|79.2|80|79.26||79.59|78.75|78.66|79.05|80.86|81.04|80|79.62|78.83|79.34|79.16|79.3|77.93|77.77|78|76.32|76.35|75.51|76.07|75.97||75.39|76.03|75.77|77.02|78.88|80.42|80.78|80.98|82.36|81.66|80.93|81.55|80.97|78.93|77.76|75.67|77.26|78.67|77.57|78.08|78.15|80.62|80.01|81.09|81.45|81.74|81.14|81.19|81.82|80.56|80.04|80.1|79.63|78.5|78.85|81.65|80.46|80.57|78.83|79.72|80.42|79.09|79.54|79.64|78.7|78.33|79.05|80.25|82.97|82.32|81.68|80.51|83.19|83.1|83.13|82.86|81.29||82.3|83.47|85.91|85.55|87.07|86.03|86.27|84.35|84.6|83.85|83.09|82.89|82.89|84.27|83.7|83.5|84.64|83.48|82.94|83.1|80.73|80.37|80.46|81.08|83.16|86.38|86.01|90.73|89.26|89.29|89.26|89.49|89.2|88.67|87.82|87.56|85.81|87.09|84.65|83.46|85.23|85.69|84.18|85.5|88.11||87.21|87.31|86.1|84.23|84.31|85.33|82.47|83.49|83.96|84.49|83.85|85.1|84.99|83.78|83.97|83.57|86.84|87.01|88.78|89.19|88.63|90.48|90.98|90.39|90.01|88.2|86.44|85.51||86.93|86.56|87.42|86.52|86.82|87.16|86.92|85.55|85.89|88.93|88.08|88.44
00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|195.912|196.8922|197.6656|196.3638|198.2935|199.8096|197.4435|191.2947|191.9685|189.4493|189.8474|185.9729|186.8534|187.3129|187.6728||184.9851|186.1873|187.7493|189.2425|187.6957|185.0999|185.1306|183.9743|185.0157|183.0248|183.1626|183.2851|183.4306|184.3572|182.4275|182.3969|182.1595|185.9575|188.4462|188.7142|184.4491|185.0463|187.3971|188.4155|184.6558|189.2502|188.9133|189.6713|188.3849|189.8474|195.8891|196.6548|197.053||196.2719|194.0283|193.6531|194.6256|196.6548|195.0161|195.1769|199.8019|197.7421|200.1389|200.4605|196.1877|192.114|197.8264|199.2736|198.1326|200.5447|201.6167|199.6794||200.4222|197.3822|201.3947|201.4483|196.8768|195.3071|194.1126|194.2198|192.2212|191.9685||191.601|188.8903|190.1691|190.0159||189.8934|187.0296|188.293|189.7939|193.0329|190.4371|187.8259|186.9377|183.7752|185.835|185.5594|183.7446|183.959|181.0569|185.8886|182.6343|185.2071|182.7415|179.824|175.3215||174.1806|175.5742|174.954|177.5498|178.3385|178.775|185.6206|185.7431|185.9269|183.936|186.1949|184.0049|184.0126|181.187|179.6786|181.3172|182.0293|179.7858|176.9832|178.0093|180.6281|187.0219|185.3067|183.9896|184.6098|181.0186|180.9114|181.769|181.4704|179.9542|178.9435|181.256|182.5194|181.7154|180.8731|180.4826|180.2911|182.351|178.1548|176.7688|178.1701|172.6185|172.2893|171.5848|169.3489|172.741|171.3704|174.9234|177.5728|174.4333|173.8437|173.1698|180.6357|180.5438|179.3187|180.383|179.2268||179.2421|179.9925|188.5151|184.4184|185.8963|185.9193|188.8061|194.4801|195.8661|195.2229|197.3439|198.2705|200.6213|202.0455|199.1204|197.6885|200.874|196.9611|195.2612|196.6012|196.3408|198.7912|217.0309|216.5944|217.2223|215.4305|209.6875|211.6478|209.0443|210.7136|208.1943|208.8222|209.3812|207.7502|205.1008|204.4346|202.9567|204.4193|201.6933|197.1066|197.0759|198.0255|193.5229|192.4892|191.7924||187.6268|184.9468|183.2162|178.3921|178.8516|175.3062|178.2696|182.1136|180.092|181.9298|180.8884|181.6848|181.0645|179.2957|176.7917|176.2634|181.5852|181.6924|189.3191|185.3143|186.4935|186.103|187.221|187.489|189.0817|184.9238|179.7934|178.5223||183.2009|182.9635|186.0647|201.5401|202.7423|197.7498|198.0944|200.56|200.6902|200.6596|194.863|196.2183
00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|271.98|269.51|272.21|267.89|270.28|272.11|269.14|267.53|267.1|267.93|266.01|263.51|263.62|263.06|262.66||258.2|255.47|258.19|258.82|256.77|250.75|249.63|248.31|250.36|250.99|252.46|252|251.5|254.61|260.02|260.91|263.99|259.02|257.61|253.15|245.48|251.55|249.22|249.21|240.51|243.69|248.45|245.53|244.97|241.85|243.5|245.25|245.28||242.46|239.76|239.92|239.91|237.42|235.16|235.77|232.68|232.24|229.32|227.87|230.95|227.36|231.57|233.01|232.92|234.16|234.76|234.55||233.49|235.02|234.51|233.03|233.43|234.03|232.88|230.27|227.47|228.45||231.87|229.65|229.57|228.41||226.53|224.24|221.88|223.49|223.43|224.68|221.91|224.38|222.85|226.39|227.35|227.51|228.19|229.24|231.35|231.02|230.42|229.68|228.91|231.55||233.13|233.92|229.54|227.01|229.53|230.07|233.16|233.1|227.42|224.72|227.37|228.48|221.5|208.85|207.45|206.17|206.63|204.31|201.9|201.51|200.7|206.88|208.49|212.71|211.61|210.18|210.06|208.99|211.91|211.65|210.91|212.31|216.41|215.68|215.15|213.29|210.26|212.36|211.18|212.02|212.94|210.44|213.54|210.45|208.72|209.61|214.16|213.02|218.21|218.05|219.59|218.94|219.94|217.93|217.8|219.63|217.8||218.32|218.15|221.68|218.55|218.04|218.55|216.87|214.66|213.35|212.61|207.43|206.12|207.21|208.33|206.78|210.96|211.98|213.24|212.66|212.58|209.48|205.02|203.62|200.24|199.26|195.78|194.3|196.41|194.12|192.14|194.52|193.25|192.1|192.27|190.48|190.76|191.01|190.56|189.71|184.13|182.9|178.8|181.2|181.15|182.72||178.83|177.99|178.51|177.19|175.37|178.85|177.53|181.01|180.17|179.72|180.73|180.86|182.3|181.55|181.21|178.02|191.51|196.07|201.56|200.66|192.05|190.82|185.94|183.84|185.58|185.1|185.77|180.34||174.93|174.94|176.02|172.49|175.46|169.25|170.93|170.57|172.81|174.64|176.83|173.48
00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|117.74|118.04|118.97|118.45|118.84|119.87|119.3|120.17|120.82|121.56|122.48|119.62|120.59|120.74|117.99||115.76|114.81|115.72|114.8|119.26|116.18|114.32|118.81|120.96|118.19|113.38|112.25|113.45|113.92|110.99|108.58|108.15|105.82|106.57|102.85|98.24|100.37|102.52|101.69|100.35|102.94|113.46|115.5|116.73|118|116.76|118.34|120.75||120.51|119.59|118.81|118.46|117.9|114.53|113.84|110.32|108.78|107.69|108.82|112.31|113.57|114.7|113.74|114.93|114.5|112.23|111.62||114|113.92|113.22|114.71|110.78|107.57|107.71|105.91|101|100.49||99.79|101.38|100.76|102.58||102.55|102.34|104.13|103.3|101.95|102.34|103.5|102.99|101.28|100.6|103.03|104.76|102.99|102.73|105.57|106.54|107.47|108.86|108.8|112.63||113.9|113.54|122.04|119.14|118.83|117.77|119.02|118.65|114.3|114|114.56|112.63|111|123.06|123.06|119.86|118.82|115.72|111.55|112.28|111.11|113.58|114.36|118.21|117.46|118.69|120.89|120.83|119.35|120.56|118.44|118.21|118.33|116.59|114.92|114.49|112.45|116.07|112.42|114.09|111.29|110.08|108.44|105.97|104.77|106.49|107.63|105.97|105.58|105.63|107.08|107.96|107.7|107.11|107.38|108.85|105.26||106.31|108.7|114.02|113.5|110.91|111.23|111.22|112.31|112.64|117.37|114|111.7|111.96|110.52|110.79|109.49|107.9|104.98|104.12|104.22|102.9|102.75|101.91|100.51|100.89|99.59|100.03|98.1|97.19|97.92|96.99|96.08|97.36|90.28|88.38|87.96|88.35|88.42|86.89|85.6|84.9|84.95|87.18|85.59|87.7||87.45|87.35|87.27|86.33|84.8|84.71|83.82|85.84|84.78|81.2|82.3|83.24|83.47|80.01|77.76|77.25|81.7|81.62|83.68|82.53|79.92|82.22|80.53|77.5|78.09|76.43|79.08|79.47||76.92|77.98|81.54|83.48|87.16|78.61|77.19|75.03|77.05|78.02|78.63|76.25
00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|813.17|795.32|811.53|804.96|811.09|811.45|817.84|801.07|802.49|807.98|808.35|800.6|788|781.71|784.02||766.83|753.96|749.26|757.86|756.9|727.5|722.75|716.57|730.92|729.64|723.73|728.22|723.07|719.01|716.19|722.12|728.5|722|698.96|702.28|683.21|701.49|716.31|719.2|694.5|694.79|712.1|703.16|703.14|710.11|703.53|721.39|730.31||722.98|721.43|723.17|728.8|726.45|726.33|732.45|724.08|729.5|713.17|701.26|719.91|697.79|721.85|722.98|735.05|742.2|741.54|733.65||727.76|743.5|779.75|777.74|766.68|756.45|750.42|734.96|714.58|710.82||721.54|708.94|706.28|710.18||707.18|703.64|693.52|698.83|698.8|706.01|698.37|698.18|683.92|695.2|698.41|701.68|713.92|709.49|703.47|715.42|718.36|715.23|698.35|715.11||703.61|699.3|682.87|672.71|673.48|669.89|667.49|676.43|669.77|659.79|670.62|660.6|666.02|654.9|668.19|651.6|629.26|614.87|599.21|602.33|600.71|614.53|622.19|637.31|635.18|634.99|645.07|634.89|657.38|646.24|639.85|638.96|614.89|611.57|604.44|592.05|580.23|580.98|570.12|567.91|563.55|554.8|558.65|547.81|535.05|538.54|550.8|552.59|556.92|548.41|561.73|548.16|547.38|541.2|543.31|560.18|552.54||564.63|579.12|608|596.24|594.19|601.06|594.98|592.1|591.15|591.45|584.04|583.36|589.75|589.21|592.03|588.46|589.56|590.24|586.64|580.2|588.19|582.23|582.15|571.04|579.95|575.01|573.09|577.6|570.7|575.33|570.62|578.15|582.54|580|579.6|587.72|566.96|568.59|561.33|552.56|554.08|549.44|557.61|549.23|557.55||551.77|544.32|544.09|532.87|534.85|546.97|538.57|554.65|553.21|555.37|556.77|555.23|550.4|543.03|527.04|525.21|558.06|558.06|557.33|556.53|546.19|547.71|541.34|538.23|528.64|536.84|536.4|523.63||513.3|508.51|508.74|501.2|516.43|513.73|498.2|485.8|454.44|493.11|498.78|497.39
00174|19693|/equities/borgwarner|SnP500/R1000VALUE|50.97|49.54|50.14|47.93|49.32|48.96|47.88|47.46|47.18|47.58|46.48|46|45.5|46.67|46.79||46.3|46.36|46.53|45.3|45.74|43.7|43.5|44.3|48.13|49.02|48.16|49.66|48.77|50.55|50.33|49.15|49.9|48.91|49.71|48.84|46.51|47.32|46.22|45.23|45|45.11|46|44.88|44.64|43.56|43.06|44.57|43.78||41.99|42.84|43.69|42.91|43.44|43.1|42.71|42.7|41.34|42.08|41.99|42.41|44.9|43.96|43.51|42.8|43.6|40.88|39.3||38.6|39.6|40.15|41.17|40.18|40.29|41.1|40.17|38.96|38.06||38.64|39.19|38.55|39.24||38.96|39.62|39.11|38.54|38.62|39|38.41|37.7|36.34|36.52|38.28|39.86|39.35|39.22|39.87|38.69|38.61|38.71|38.85|39.5||39.11|40.47|39.06|37.56|37.71|38.36|38|38.74|37.66|36.27|38.56|38.8|37.99|36.43|37.02|35.84|36.34|35.6|34.98|35.44|36.65|37.54|38.48|39.75|40.19|39.62|39.29|38.66|38.69|39.21|38.56|38.95|39.42|39.62|40.09|41.54|39.94|40.88|39.2|39.54|38.74|38.03|38.01|36.81|37.03|37.4|37.41|37.41|39|39.58|39.56|42.27|42.82|42.37|41.66|42.29|41.61||42.07|42.2|42.93|41.58|40.59|41.43|40.76|41.53|41|41.38|40.59|40.66|41.01|41.21|41.59|41.79|40.96|41.51|41.74|40.49|38.91|38.68|38.72|37.16|36.93|36.6|37.11|38.92|38.5|38.98|38.36|38.73|38.31|37.7|37.77|37.49|37.77|37.56|36.28|35.25|35.51|34.4|34.93|35.04|35.35||35.19|34.24|35.3|35.08|33.23|33.5|33.18|35.42|34.28|34.24|33.25|33.34|33.6|33.86|33.55|32.66|35.57|36.65|37.52|37.29|34.97|34.33|33.94|33.26|32.15|32.1|32.54|31.52||29.84|29.9|29.75|28.89|29.54|27.77|27.81|26.34|28.22|29.26|29.39|27.84
00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|106.05|106|107.4|106.13|106.15|105.44|105.48|105.71|105.6|105.19|104.74|103.87|104.7|104.26|104.02||104.26|101.26|103.01|103.08|107.07|104.67|102.75|102.25|102.44|104.39|105.69|106.11|106.02|107.04|108.59|107.29|106.51|105.77|107.8|102.26|100.92|104.54|101.39|101.29|99.13|102.72|104.69|101.14|96.46|92.24|91.67|92.75|92.72||94.1|94.93|94.67|95.98|95.35|92.12|92.42|91.02|90.5|90.23|91.27|91.92|89.72|92.72|91.28|91.3|91.98|93.56|93.29||95.15|94.55|92.09|91.46|89.59|90.04|90.25|91.42|90.09|90.82||94.53|93.87|93.29|95.14||93.93|92.6|92.89|94.05|96.11|100.42|100.7|101|98.5|99.98|101.9|100.48|101.46|102.95|105.32|103.33|101.05|99.83|98.16|102.43||102.35|104.43|100.39|98.38|97.42|96.12|98.46|96.6|91.62|87.09|90.8|92.53|88.77|73.41|74.74|74.49|77.9|76.05|72.41|71.64|71.15|73.74|75.41|77.67|77.22|76.05|76.14|76|77.67|79.5|79.61|79.76|82.7|82.78|84.17|82.38|82.94|84.5|85.27|82.83|80.3|80.28|82.73|80.38|79.38|79|80.5|81.11|84.87|87.87|89.93|87.77|85.91|83.21|84.5|85.51|86.58||87.81|87.63|87.01|85.36|86.87|88.94|88.48|85.95|88.41|87.13|84.26|85.27|84.17|85.63|86.26|86.43|86.24|88.17|89.96|90.95|90.04|88.3|86.63|87.21|86.24|89.09|88.27|90.59|91.13|89.73|90.67|91.48|93.14|91.54|89.53|93.07|91.28|93.18|92.45|90.22|87.39|85.06|87.58|88.28|91.35||91.55|90.05|90.38|89.67|87.24|90.05|89.69|92.6|93.63|90.76|94.83|97.38|99.17|94.95|96.54|92.59|100.15|104.33|107.16|102.04|96.99|95.54|90.21|89|85.98|87.76|88.81|84.52||78.01|79.91|80.83|77.82|80.93|74.95|76.7|74.8|78.77|83.86|86.91|85.85
00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|42.73|42.57|42.31|41.13|40.88|40.91|40.86|39.67|39.41|39.34|39.32|38.72|38.85|38.95|39.04||38.58|38.65|38.96|38.59|38.22|37.92|37.58|37.24|38.23|38.17|38.19|38.88|38.86|39.4|38.85|38.65|39.34|39.55|39.52|39.54|37.93|38.82|38.76|38.9|38.78|39.67|39.53|38.75|39.2|38.03|37.52|37.5|37.93||38.39|38.87|38.85|39.25|39.57|38.96|38.76|37.45|36.64|35.95|35.44|36.34|35.82|36.64|36.78|37.03|37.52|36.66|36.27||36.33|36.16|36.06|35.33|36.44|36.75|36.56|36.76|36.24|35.27||35.95|35.55|35.5|34.92||34.59|34.37|34.36|34.82|35.45|35.39|35.13|34.67|33.45|33.6|34|34.13|33.97|34.25|34.41|33.81|34.15|33.65|33.15|33.6||33.55|33.79|33.33|33.7|34.21|34.26|35.03|38.03|37.98|36.74|37.4|38.2|38.21|35.7|35.21|35.29|35.15|34.55|34.27|33.5|34.07|36.05|36.86|37.17|36.86|37.15|37.54|37.77|38.44|39|40.62|40.92|41.97|41.14|40.49|40.18|39.33|39.24|38.48|38.42|38.21|37.76|38|37.34|37.12|37.72|38.6|38.55|38.48|39.67|40.19|41.02|41.12|40.29|40.97|41.53|40.92||41.48|41.49|42.23|41.47|41.02|41.03|40.78|39.35|39.64|38.94|38.43|38.86|39.35|39.33|39.35|39.16|39.75|39.96|39.31|38.98|38.97|37.89|37.73|37.15|38|38.57|38.94|39.81|38.27|38.35|38.6|38.43|38.39|37.48|37.17|37.71|36.37|36.7|35.22|34.44|34.68|34.5|34.55|34.64|35.59||35.38|35.28|35.11|34.65|33.28|33.89|33.85|36.25|35.97|36.59|36.68|36.89|36.7|35.87|35.35|35.05|37.49|38.26|39.11|38.83|37.42|37.91|37.54|37.5|37.99|37.47|37.14|36.19||35.91|34.79|37.18|35.43|36.42|34.83|35.5|35.77|36.98|37.78|38.18|37
00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|45.44|44.63|45.65|44.89|47.09|47.4|46.63|46.96|46.38|46.65|46.09|46.04|46.77|46.13|46.06||45.44|44.25|44.04|42.78|43.24|42.68|41.47|42.5|44.42|45.59|46.32|45.42|43.67|45.64|44.625|44.33|43.96|42.87|43.55|42.065|40.73|41.53|40.99|41.26|39.89|40.27|42.28|40.48|41.41|40.46|39.76|41.46|41.45||40|40.53|41.92|41.97|41.67|40.04|39.27|37.16|37.17|36.08|35.36|37.06|36.03|38.25|39.55|40.56|41.39|42.52|42.65||42.17|42.29|40.74|40.2|38.405|38.6|38.925|38.87|35.94|35.22||36.205|35.77|35.16|35.39||35.44|35.43|33.63|33.61|34.05|34.74|34.6|34.79|33.34|33.68|34.54|34.7|35.09|35.78|37.48|36.04|36.59|36.39|35.1|37.16||37.61|38.31|36.93|34.01|34.11|33.96|34.49|34.7|33.9|33.66|35.05|37.28|36.71|31.52|33.21|31.32|32.91|32.58|33.1|31.81|30.1|29.63|31.51|32.97|32.41|31.34|32.28|32|31.74|32.29|30.76|30.42|31.37|30.61|31|30.81|29.79|29.72|28.69|27.76|26.91|26.51|27.28|25.81|25.65|26.05|26.58|26.51|28.29|28.79|29.33|28.6|29.7|29.51|29.56|30.415|30.59||32.43|30.55|30.8|30.48|30.36|31.8|31.89|31.12|31.41|31.03|28.46|29.37|29.85|30.05|31|32.18|31.64|31.78|32.17|31.73|30.73|28.68|29.68|28.17|28.71|28.34|28.31|29.12|28.06|28.85|29.15|29.52|29.395|29.25|28.47|29.19|29.37|29.22|27.77|27.15|26.88|25.33|26.79|25.88|27.54||26.75|26.21|27.82|26.97|26.23|28.46|28.27|30.65|31.22|31.31|31.64|31.9|32.99|33.06|32.07|29.7|34.74|37.05|38.56|35.58|33.74|32.35|30.59|30.69|29.71|30.82|31.72|31.58||28.85|29.78|29.28|28.49|29.65|26.68|26.32|24.93|26.96|28.09|28.73|26.97
00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|66.01|66.32|66.32|66.08|65.6|65.46|64.44|63.81|63.58|62.69|62.61|61.91|62.06|61.98|63.16||62.93|63.13|63.31|64.07|63.94|62.79|62.3|62.62|63.38|62.7|62.33|62.18|61.9|61.39|60.64|60.35|60.93|60.57|60.45|60.43|59.34|60.75|61.27|61.63|61.33|62.1|62.59|60.72|60.99|60.6|61.02|60.59|59.4||59.99|59.99|60|59.76|60.23|60.92|61.56|62.03|62.94|62.21|61.43|62.29|62.02|64.44|64.83|64.56|64.18|66.25|66.74||66.54|66.02|64.73|65.43|64.97|62.49|62.36|61.7|61.55|61.38||62.03|61.92|61.42|61.12||61.15|61|61.43|62.01|63.12|62.54|62.34|62.57|59.97|60.72|60.2|60.92|61.12|61.2|62.31|61.78|62.18|62.41|62.4|63.05||62.84|63.22|61.92|61.61|62.09|62.01|64.32|64.5|63.62|62.75|63.42|64.52|64.08|63.8|63.75|65.43|61.24|59.49|58.45|57.92|57.76|58.74|59.67|60.13|60.76|60.03|60.64|60.77|61.24|60.42|61|61.13|61.83|61.82|61.62|60.42|57.74|59.2|58.72|59.82|60.29|59.9|59.71|59.49|58.25|58.99|58.76|57.77|59.27|59.4|59.45|59.53|59.7|58.99|58.29|59.08|58.53||59.95|60.05|61.6|60.97|62.2|62.37|62.51|62.28|62.71|62.41|62.19|62.22|63.09|63.03|63.62|63.16|63.24|63.64|63.13|61.82|61.02|61.33|59.69|59.47|59.1|58.66|58.87|59.15|59.43|58.05|57.85|59.87|59.85|59.8|59.46|60.39|59.32|59.27|57.89|57.75|57.43|58.11|59.56|60.29|60.19||59.14|59.43|58.8|57.8|57.54|58.18|57.76|58.38|57.56|56.41|55.97|56.95|57.06|55.1|56.17|56.71|60.16|60.93|61.43|61.33|60.89|60.21|60.65|60.29|59.72|59.81|60.4|60.32||60.79|61.14|61.68|62.71|63.6|64.09|63.77|63.27|63.35|62.66|61.05|61.04
00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|76.0503|76.1391|76.0897|74.9159|73.8211|73.2489|72.4894|71.5129|71.2565|71.4241|70.0136|70.0827|69.4218|69.984|69.5993||68.7017|68.031|69.047|69.4514|68.4354|68.0112|68.1296|68.9089|68.2381|67.7942|69.7374|70.7731|71.651|71.4044|70.9309|70.6745|71.0493|69.7177|68.899|70.1616|67.4786|68.7609|71.0986|71.868|70.6054|72.7262|74.0183|74.0085|73.6928|74.403|75.6163|74.9455|75.1921||75.8037|75.4091|75.8431|75.5472|74.8568|73.5449|72.6768|72.0357|71.9667|71.1775|70.6942|73.1207|72.3513|72.1935|70.9901|71.8483|72.1935|72.3415|73.2194||72.8939|72.4598|74.6102|75.0244|76.1884|77.3622|76.504|76.4942|76.8394|76.9676||78.3486|77.6088|77.8652|77.2833||76.9676|76.5238|76.7013|77.6482|78.3387|77.8356|76.7309|75.5275|74.5017|75.3302|75.1132|75.705|77.885|79.2955|78.7037|77.5299|78.7924|80.489|79.5618|79.9958||80.0451|80.706|79.0094|78.6741|79.0489|78.1118|80.1241|80.0945|78.4965|76.7703|77.451|77.5792|75.9319|74.2452|74.0874|72.8051|71.9469|69.8952|68.7609|68.6721|68.682|71.3058|71.7694|73.387|74.1564|73.7224|73.4561|73.3279|74.9159|75.2217|76.435|77.0268|77.9047|77.3523|76.938|76.0996|75.1231|75.3598|74.6003|74.4523|74.2945|74.2057|74.6003|73.4857|73.7717|74.3142|75.1132|74.8074|75.3204|76.2476|76.8788|77.885|78.4077|78.2697|78.4867|80.0353|77.8751||79.0292|78.2697|78.8023|71.6115|72.1738|72.5979|71.9075|71.799|71.4932|71.8384|71.0986|71.3156|71.7398|71.4932|71.0592|70.1616|70.5068|70.2405|68.6623|68.4551|67.7844|66.7092|66.6106|67.449|68.1198|68.3959|68.2677|68.2677|67.38|67.9619|67.0742|67.5279|66.6204|66.1963|65.3184|66.5317|65.8116|65.3579|65.3184|63.7994|63.9177|62.3889|63.1681|63.2963|63.8388||63.5528|63.6416|62.7933|62.379|60.1695|62.4776|62.9412|64.263|64.8154|64.4307|65.8511|66.1963|65.2001|64.9239|64.3616|64.7069|67.4589|68.1987|66.9854|66.5021|64.5096|64.8943|64.4603|64.6279|65.0324|65.0915|64.9239|62.6749||63.898|64.7562|67.7548|66.1963|66.7487|66.32|65.56|65.9|66.73|66.79|65.97|64.65
00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|48.77|49.53|50.55|50.14|49.66|49.4|48.88|48.44|48.86|48.83|48.07|48.75|49.22|50.09|50.09||49.97|50.27|51.38|51.96|50.87|49.37|48.77|50.63|51.02|49.79|49.52|48.96|48.9|47.6|47.96|47.44|47.88|46.93|47.25|46.59|45.8|45.81|45.62|45.52|45.48|45.65|46.24|46.33|46.13|46.32|47.14|46.38|46.11||46.75|46.97|47.55|47|47.12|47.5|46.93|47.12|47.26|48.03|48.11|48.75|52.71|49.95|48|46.58|46.62|46.04|46.38||46.42|45.87|45.43|45.49|46.03|46.86|47.22|47.91|48.9|48.53||48.35|48.02|48.42|48.43||48.55|48.11|47.76|48.32|47.57|47.78|47.11|46.82|46.71|47.21|47.31|47.28|48.26|48.31|48.5|48.74|49.07|50.25|50.02|48.98||48.92|49.37|49.11|48.98|49.32|49.04|49.38|49.9|49.19|48.53|48.29|47.29|46.12|47.99|48.06|47.69|47.89|47.68|46.67|46.77|47.07|48.24|48.29|48.55|47.91|47.75|47.67|48.63|48.94|49.16|49.46|49.61|49.12|48.47|48.42|48.25|48.58|48.98|48.81|48.52|48.37|48.02|47.98|47.56|46.81|45.18|45.66|46.07|45.44|45.59|45.26|45.52|45.82|45.5|45.32|45.59|45.22||47.58|48.53|52.45|51.4|52.61|52.14|53.29|53.48|53.03|52.69|52.54|52.4|52.38|52.44|52.28|51.63|51.18|50.96|49.77|50.4|49.97|49.88|49.74|50.45|49.71|49.57|49.31|50.2|50.23|49.49|49.4|49.63|49.34|49.35|49.22|49.6|49.55|49.21|50.31|49.83|50.28|49.41|49.53|49.73|49.31||49.32|49.31|49.63|49.25|48.4|49.6|48.86|49.1|49.81|49.14|49.05|49.41|49.17|48.38|47.07|47.97|48.94|49.53|49.89|48.18|48.77|48.82|52.01|51.72|50.98|49.52|48.66|47.36||48.35|47.18|48.17|49.62|50.94|53.53|52.97|52.5|52.4|51.96|51.26|50.24
00181|8250|/equities/capital-one|SnP500/R1000VALUE|135.1811|132.511|132.4213|131.0165|134.9121|136.1774|134.3741|135.2708|132.1822|133.7464|133.6767|132.242|132.4811|131.5445|132.1124||129.3028|126.7622|128.0873|126.0249|129.1135|127.3998|123.4544|121.9599|124.7596|125.9651|127.8382|131.1659|128.0175|132.1124|132.0626|131.6143|129.0537|125.8356|128.2168|127.2304|125.4769|124.9489|123.006|123.4743|119.7481|118.8016|124.0223|122.0894|122.1293|119.1204|116.5897|118.4728|119.3595||117.317|116.7292|117.1875|115.5037|115.5735|114.0591|112.2458|106.8158|105.6501|102.4818|103.8766|106.4472|102.3124|99.5626|102.153|104.9527|108.1409|110.9705|112.445||112.1162|113.9793|111.6679|110.3527|108.9081|110.1535|110.3228|106.9852|99.7718|97.4802||98.4865|97.5201|95.8263|97.1913||96.9422|96.464|94.6407|94.9396|91.2333|93.7341|93.2459|92.3392|90.0875|91.8311|94.3219|94.571|92.2994|92.6282|91.9008|90.9444|91.054|89.3702|85.3251|87.4373||89.5694|91.0241|86.9591|83.2727|84.6775|85.2952|87.4373|88.2842|86.3812|83.2727|84.3587|86.3613|86.6303|77.484|78.4106|75.2722|77.2848|75.4017|72.8113|72.8511|71.805|73.7877|74.6744|77.7032|76.4678|73.4489|76.9859|76.8364|78.9287|78.2612|78.3708|79.2475|80.1143|79.5863|79.9848|77.9523|75.3519|77.753|74.6644|72.6618|71.5958|70.191|71.0677|69.105|67.8496|67.8795|69.7028|71.3865|75.5113|75.7006|75.8899|73.0305|74.3655|70.7887|69.1647|70.3105|70.1013||73.7179|69.6629|69.1149|68.3278|68.7762|70.8685|69.354|66.0363|66.664|67.1123|63.5654|64.0337|65.4584|65.2293|66.5444|69.2146|67.3913|67.8994|69.374|67.1621|65.5082|63.3163|64.4322|63.0075|63.2565|63.5654|64.6016|66.1359|63.8643|65.4983|64.8208|65.1595|63.8145|62.6388|60.6163|61.7621|63.127|63.4459|60.4569|61.3336|60.5764|58.1354|61.1643|59.6897|62.4196||60.9252|60.4768|62.3599|62.1506|60.9351|66.7935|65.2193|69.3142|68.0489|67.8197|69.7227|71.2072|73.3294|70.9083|70.3703|65.8769|71.536|78.1815|79.7058|79.02|77.15|74.34|70.9|68.99|68.04|68.54|70.88|65.8||60.21|60.92|61.48|60.25|63.4|58.03|59.16|53.97|58.1|59.5|62.2|60.82
00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|53.8|52.54|52.36|50.63|52.18|53.83|53.6|52.51|52.82|53.9|53.53|52.18|50.74|50.4|50.2||49.38|51|49.83|47.31|50.18|49.3|48.15|49.43|53.29|55.19|55.54|56.34|55.65|56.64|54.06|54.26|53.86|53.57|52.39|47.7|46.44|47.93|47.92|48.26|46.67|46.6|47.79|46.86|47.19|45.89|44.24|45.86|46.76||46.01|45.54|45.19|44.62|46.56|46.1|45.56|43.81|42.73|41.65|41.66|42.56|40.91|42.45|43.22|44.34|43.64|43.58|42.58||42.85|43.61|45.56|46.54|45.53|45.09|44.78|42.7|41.11|40.59||42|43.75|43.11|43.07||42.41|42.63|42.39|41.88|41.83|42.75|40.21|40.35|38.4|38.14|39.66|39.03|38.71|39.33|39.13|38.79|37.1|35.55|35.38|36||37.15|37.27|36.11|34.71|33.33|32.06|32.74|30.14|29.38|27.82|27.65|28.12|27|24.95|25.27|23.28|22.92|22.04|21.22|22.19|21.25|22.62|22.34|22.52|22.56|22.13|21.89|21.52|21.33|21.73|20.75|20.62|21.64|21.66|21.12|20.49|19.51|19.56|18.46|18.11|18|17.69|18.92|19.46|19.71|20.08|20.5|20.42|20.84|21.65|21.89|21.15|21.3|20.39|19.97|17.96|17.87||17.16|16.27|16.35|15.82|15.84|16.94|16.53|16.06|16.24|16.35|14.99|15.25|15.84|15.81|17.27|17.21|17.08|17.38|17.17|16.86|15.84|15.05|15.64|14.04|14.01|14.98|15.29|16.04|14.84|14.72|15.2|15.69|16.38|16.31|15.43|16.34|17.07|16.97|15.68|15.59|15.35|14.89|15.93|15.53|15.71||15.23|15.34|15.63|15.66|14.37|15.11|15.32|16.3|15.78|15.75|16.53|16.77|18.4|17.01|17.21|16.65|19.48|21.02|23.29|20.86|20.04|17.89|17.46|16.8|15.04|16.37|17.85|16.4||14.5|15.06|13.98|13.45|14.38|12.87|13.01|12.9|13.4|14.31|15.01|14.03
00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|61.41|60.69|61.71|61.05|61.23|61.31|60.87|60.82|60.14|60.86|60.05|59.25|60.7|60.24|60.54||60.88|60.75|62.28|62.46|61.86|60.39|59.11|57.7|59.14|58.68|58.28|57.94|57.27|58|57.35|55.72|56.17|54.31|54.7|53.49|52.2|53.25|52.97|52.75|51.52|52.14|52.55|51.98|52.13|52|51.37|51.72|51.75||51.86|52.41|53.06|52.95|52.91|54.26|55.98|54.4|54.54|54.48|53.73|55.57|55.29|55.48|55.03|55.39|55.07|54.59|54.81||55.44|55.39|55.4|55.99|55.74|55.91|56.31|55.06|53.12|52.93||53.56|53.49|53.5|53.66||53.8|53.86|53.63|54.02|54.96|54.22|54.24|54.92|53.55|54.28|55.45|56.15|56.47|55.4|56.99|55.43|55.65|54.03|54.59|53.78||53.77|53.97|52.29|51.86|52.29|53.32|54.68|58.47|57.43|56|56.23|57.37|55.41|52.64|53.06|49.44|48.79|47.52|45.79|45.61|45.96|47.48|48.03|49.34|48.77|47.83|47.71|47.9|48.79|48.92|48.37|47.92|48.32|48.03|48.68|47.15|46.47|47.15|46.3|46.08|46.95|46.89|47.55|47.43|45.81|45.25|47.08|47.1|47.68|47.3|47.21|46.55|47.05|48.38|48.54|49.54|49.27||49.72|50.02|50.99|49.34|50.76|50.5|50.67|50.95|50.56|49.8|49.85|50.16|51.64|52.05|52.73|53.68|52.43|53.82|53.04|53.06|52.58|53.11|57.6|57.83|58.04|54.62|56.48|57.7|56.58|57.48|56.5|56.55|56.16|55.99|53.15|53.13|52.42|52.09|50.93|49.87|49.36|48.88|50.29|50.22|51.74||51.8|51.68|52.19|51.97|50.55|51.87|52.01|53.48|53.82|53.81|53.11|53.66|54.5|53.46|52.89|52.49|55.47|57.65|59.31|57.27|56.49|56.62|55.77|54.7|54.69|54.37|53.75|52.6||53.59|53.18|52.95|51.56|52.21|48.95|47.3|47.6|50.1|53.24|49.88|48.52
00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|131.08|129.05|128.93|127.8|130.1|129.97|129.19|129.62|130.15|132.1|131.63|128.15|126.1|126.33|128.06||123.31|132.66|135.83|134.57|133.81|130.6|128.35|131.02|132.3|133.24|134.56|132.05|131.12|134.35|133.76|132.97|133.55|128.67|129.17|123.2|120.3|121.8|120.98|121.39|119.51|118.92|121.84|119.26|119.38|121.32|120.24|122.51|122.36||125.1|126.84|125.42|125.42|126.85|126.17|125.66|123.31|123.04|116.91|117.78|121.29|121.45|127.79|120.96|118.64|120.29|122.79|116.43||106.44|106.35|105.49|106.5|104.64|102.1|100.3|97.96|94.2|93.3||94.46|94.62|92.24|91||92.3|93.18|92.33|100.46|98.25|99.79|99.08|96.13|92.54|93.93|94.34|94.87|94.38|96.06|96.5|96.27|96.47|96.14|93.48|95.37||95.29|96.04|96.44|94.55|94.53|92.82|94.73|97.59|95.48|93.1|93.42|94.31|95.97|92.75|93.32|91.55|93.12|89.08|86.44|88.21|87.88|87.44|88.79|90.95|91.42|89.81|91.13|92.04|93.74|93.12|91.58|93.13|92.51|94.96|95.94|94.1|93.15|97.91|95.55|93.49|91.91|93.08|95.05|94.03|94.28|105.93|104.3|101.12|103.07|102.99|104.51|105.01|104.8|101.63|102.46|105.15|104.62||105.58|106.32|108.6|108.58|106.93|107.25|106.54|107.23|107.04|108.8|106.92|106.12|106.78|106.63|105.62|104.35|104.36|106.24|103.99|102.2|100.28|100.65|100.36|99.36|97.4|96.97|98.33|98.68|97.17|97.77|97.46|97.78|97.85|95.27|93.35|95.02|95.22|95.04|91.35|87.28|88.19|86.23|88.7|88.59|90.38||89.22|89.02|89.55|88.98|86.58|89.59|89.45|92.21|93.96|91.87|97.91|96.99|96.36|92.83|89.98|87.29|91.99|94.92|98.35|95.93|93.13|94.8|92.03|90.09|88.05|88.68|89.21|85.22||81.55|80.42|78.35|78.95|79.75|75.8|75.17|73.95|74.78|75.96|76.69|72.87
00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|27.27|26.91|27.33|25.72|26.89|27.03|27.32|27.94|27.82|27.75|29.3|28.56|29|28.6|28.11||26.86|26.54|26.65|25.63|26.06|25.85|24.85|25.33|27.48|28.96|28.27|28.93|28.25|29.79|28.46|27.47|26.7|27.58|26.69|26.09|27.4|28.67|27.59|26.31|26.75|25.47|27.01|26.46|25.97|24.59|22.89|23.2|22.47||20.6|20.72|20.93|21.05|21.61|21.31|21.05|20.44|19.45|18.8|18.67|19.74|18.98|18.72|19.22|20.22|20.74|20.78|20.87||20.79|20.92|20.1|20.13|20.14|20.47|20.74|20.4|20.6|20.38||21.66|21.79|21.43|21.71||20.84|20.94|19.81|21.06|21.46|21.63|21.76|21.53|20.93|21.32|22.32|22.69|23.57|23.2|23.45|22.88|21.16|20.15|19.98|21.58||20.65|20.23|18.18|17.37|18.19|17.59|18.05|17.57|16.01|14.93|16.21|16.73|19.25|13.82|14.18|13.34|13.71|13.55|13.71|12.98|12.3|13.76|14.03|15.36|15.19|14.48|14.61|14.15|14.08|14.02|13.97|14.03|15.21|15.69|15.61|15.99|15.19|14.96|15.16|15.03|15.18|15.07|15.31|15.07|13.74|14.13|14.41|14.29|15.31|16.24|16.46|15.93|17.85|17.69|17.88|17.66|18.29||18.53|17.58|16.71|16.51|16.48|17.21|16.12|15.28|15.89|16.14|14.65|14.54|14.6|14.41|14.68|15.47|15.22|15.19|15.82|15.44|14.22|13.78|14.02|13.74|13.07|13.88|14.34|14.65|14.33|13.75|14.8|14.8|15.14|15.19|15|15.47|15.78|17.48|15.04|15.28|16.16|14.58|15.32|14.57|15.61||15.88|16.36|16.42|16.78|15.78|16|16|18|17.23|17.83|18.82|19.09|20.42|19.44|19.98|17.44|20.59|23.04|24.91|21.51|18.48|17.25|16.87|16.8|15.74|15.93|17.24|16.28||14.46|14.6|14.15|14.11|14.72|12.78|12.27|12.26|13.19|13.85|14.21|13.53
00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|104.37|104.3|104.99|104.28|103.7|104.72|103.5|101.86|100.99|101.42|100.09|99.36|100.26|99.84|101.51||100.86|98.69|97.2|99.16|97.72|98.95|103.06|101.65|100.99|102.07|102.4|103.79|103.19|104.8|104.34|102.66|103.49|103.75|105.38|104.64|98.22|96.02|97.62|100.32|98.96|100|100.38|97.51|96.11|96.22|99.59|96.02|96.84||89.39|88|90.29|92.14|92.01|89.56|95.12|95.35|97.49|94.95|91.73|92.52|91.56|95.73|95.59|95.2|96.08|97.5|97.45||96.61|95.78|97.38|101.02|99.8|98.81|96.79|95.47|92.55|92.61||93.12|92.62|91.66|93.3||92.05|91.1|90.71|90.26|90.78|89.54|90.43|90.78|88.25|85.97|86.94|88.88|91.36|93.52|93.16|93.19|93.73|93.45|91.32|91.71||91.81|92.02|92.59|89.94|89.91|88.66|86.8|88.23|87.65|86.18|88.07|86.04|87.2|84.65|83.05|87|86.74|83.37|81.29|79.22|78.47|81.3|80.62|81.72|80.74|80.1|81.73|81.99|83.9|83.75|84.58|84.21|84.48|85.36|85.03|84.89|86.84|87.83|87.49|88.59|87.74|86.89|89|89.7|89.3|89.07|89.84|90|90.85|88.94|90.56|89.61|89.94|88.85|87.09|89.95|89.67||91.03|89.8|88.47|90.07|91.79|91.75|92.41|91.23|90.6|92.69|91.64|89.62|89.02|90.18|89.82|88.26|86.24|86.82|88.82|85.54|88.06|85|86.67|85.58|86.33|87.7|86.89|89.14|87.43|87.33|89.46|91.21|91.65|93.12|93.32|92.66|92.91|94.04|90.61|91.49|91.55|90.19|93.01|93.71|95|95.09|95.09|96.46|93.28|92.81|91.51|95.09|93.76|95.76|100.05|98.75|100.25|101.04|101.45|101.1|99.9|97|101.37|103.05|103.43|97.84|101.03|104|102.68|105.08|106.46|102.63|102.66|101.42||99.31|97.98|100.49|98.94|102.76|99.88|99.34|98.06|97.9|99.88|100.18|99.46
00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|82.9|81.61|81.3|81.41|82.34|81.82|81.78|81.02|78.94|80.98|80.42|78.77|78.4|79.64|80.93||80.05|79.11|79.12|77.3|79.09|76.43|74.16|74.98|75.93|76.74|78.35|79.32|78.35|80.57|79.28|78.56|76.81|74.95|76.69|77.28|76.63|77.91|77.99|77.55|75.77|74.57|77.18|77.88|75.25|72.74|69.81|69.72|70.56||71.33|70.35|68.1|67.44|67.93|67.42|67.66|65.67|65.44|63.7|60.98|63.99|62.66|63.13|65.12|66.02|64.99|64.9|63.61||63.52|62.26|61.81|63.04|62.24|62.64|61.5|60.61|59.42|59.5||62.72|62.4|62.11|62.97||62.93|62.75|62.57|62.39|63.29|64.41|65.83|66.13|65.13|66.15|66.33|66.1|66.75|66.28|65.74|63.78|61.85|61.64|61.14|61.13||61.26|61.46|59.78|58.3|58.47|58.13|60.49|59.92|57.83|55.28|56.31|56.53|58.15|52.27|52.92|51.99|51.93|52.67|50.4|51.3|43.92|44.86|45.58|46.66|46.73|47.05|47.9|47.58|48.61|49.04|49.02|49.05|50.31|49.9|50.99|48.95|48.57|48.61|48.07|47.4|46.97|46.77|47.34|46.32|45.66|45|46.01|46.45|48.48|49.57|49.99|49.63|48.78|46.91|47.52|48.53|47.63||48.22|48.62|49.04|47.77|47.03|47.85|47.35|46.98|47.39|47.01|44.91|44.08|44.31|44.66|45.09|46.02|46.03|47.28|47.2|45.37|44.02|42.25|42.83|41.49|41.35|43.81|43.27|43|41.85|42.33|43.16|43.92|44.36|43.94|44.26|44.95|44.59|45.22|43.35|43.19|44.2|43.87|44.49|44.31|46.38||45.51|44.85|45.22|44.24|43.04|43.52|42.75|46.01|46.19|46.74|47.48|47.79|48.37|47.86|47.57|46.31|51.33|53.33|55.49|54.02|50.41|49.5|45.99|44.14|43.98|44.12|45.15|43.94||40.3|40.75|39.6|37.97|39.09|35.99|35.85|34.84|37.2|40.82|41.6|40.89
00188|32525|/equities/centene|SnP500/R1000VALUE|65.37|64.64|65.49|65.43|65.38|64.96|64.24|62.58|62.23|62.43|62.61|61.54|62.62|62.64|63.96||63.25|63.91|65.38|65.64|64.86|64.94|64.94|64.06|64.46|64.24|63.57|61.89|62.97|62.8|62.9|61.89|61.59|61.49|61.72|60.52|59.29|58.8|59.14|59.39|58.54|58.76|59.35|59.3|58.28|57.97|58.73|58.61|58.19||59.2|59.97|61.06|60.27|58.24|58.88|60.4|60.48|59.64|59.6|60.3|60.77|58.42|60.1|60.93|61.51|62.75|62.42|62.79||63.99|65.03|66.51|68.14|68.68|68.21|69.75|67.66|61.07|62.09||60.03|58.92|59.03|58.83||58.02|58.68|58.07|58.69|61.15|62.09|61.03|60.38|59.73|60.71|61.31|63.45|65.01|64.57|64.6|63.68|63.84|62.87|61.65|63.17||62.19|63.39|63.92|62.96|63.61|65.96|67.28|67.67|69.05|68.83|69.4|71.12|68.82|67.93|67.88|63.99|64.64|62.38|59.1|58.33|61.16|64.14|66.39|67.42|66.94|65.98|65.56|65.73|66.21|65.86|65.19|65.37|65.3|64.2|64.68|64.62|62.25|62.26|59.98|58.82|58.33|55.86|55.52|55.41|54.3|54.94|54.34|55.99|61.13|60.42|59.9|58.18|58.22|56.44|57.1|57.35|57.16||59.67|60.23|61.98|61.37|61.32|60.48|60.49|59.38|60.79|60.28|62.47|62.4|63.47|63.14|64.12|64.64|64.68|65.05|62.88|63|64.28|63.72|63.98|62.64|63.1|65.25|66.81|66.34|64.23|67.27|67.51|67.74|66.82|65.87|64.86|66.27|66.03|65.6|65.28|63.53|62.84|63.31|65.59|65.83|66.63||66.52|65.41|63.55|62.59|59.75|63.36|61.88|63.77|63.1|64.22|63.95|63.53|64.08|61.98|61.94|60.26|64.41|65.67|67.18|65.11|64.39|65.36|66.27|65.7|66.25|66.9|65.69|64.49||64.84|65.65|65.32|66.91|67.74|68.7|65.84|64.69|66.75|67.54|65.88|64.61
00189|7946|/equities/centerpoint|SnP500/R1000VALUE|24.13|24.17|24.29|24.23|23.78|24.06|24.05|23.71|23.66|23.34|23.24|23.23|23.36|23.24|22.94||22.65|22.65|22.8|22.65|21.97|22.3|21.75|21.88|21.96|22.26|21.94|22.27|22.44|22.57|21.97|21.29|21.32|20.9|20.81|20.66|19.87|19.45|19.57|19.6|19.44|19.75|20.81|20.78|20.67|21.43|21.8|21.53|21.54||21.38|21.25|21.46|21.28|21.03|21.4|21.43|21.15|21.5|21.24|21.09|21.58|20.86|21.95|21.67|21.44|21.69|21.48|21.69||21.46|20.85|20.82|20.7|20.79|20.71|20.88|21.95|21.57|21.34||21.64|21.42|21.3|21.41||21.58|21.5|20.82|21.05|21.87|21.88|21.87|22.24|21.64|21.75|21.8|22.23|22.5|23.14|22.86|22.79|22.93|22.83|23.19|24.07||24.51|24.36|23.98|23.46|23.43|23.75|25.17|25.09|24.25|23.44|24.07|24.1|23.73|22.86|22.67|21.56|21.79|21.47|21.13|21.48|21.3|22.33|22.13|22.23|22.07|21.53|21.34|20.8|20.85|20.92|20.79|20.82|21.61|21.37|21.32|20.65|20.57|20.19|19.93|19.4|19.35|19|19.02|18.99|18.9|18.86|18.91|18.9|18.93|19.29|19.74|19.01|19.54|19.45|19.45|19.53|19.37||19.87|20.15|20.45|20|20.07|19.95|19.76|19.64|20.01|20.22|19.79|19.82|20.25|20.24|20.65|20.54|20.74|20.4|20.61|20.98|20.41|20.27|19.02|19.49|19.32|19.01|19.13|19.43|19.35|19.07|19.74|20.21|20.01|19.4|19.18|19.86|19.29|19.3|19.28|19.21|19.27|18.95|19.33|19.49|19.6||19.46|19.27|18.67|18.62|17.7|18.15|18.33|18.18|18.05|17.79|18.35|18.46|18.39|18.27|18|17.77|18.39|18.63|19.09|18.25|18.05|18.46|18.1|18.05|17.78|18.02|17.5|17.49||16.92|16.76|16.92|17.04|17.49|16.8|17.28|16.9|17.79|18.18|18.59|17.81
00190|8102|/equities/cf-industries|SnP500/R1000VALUE|47.32|47.15|47.71|46.23|46.91|47.31|47.37|47.22|45.2|45.47|46.01|45.52|46.08|45.61|45.42||45.91|45.38|45.43|45.97|46.2|45.19|44.75|44.79|46.87|48.17|48.35|50.08|48.91|50.88|49.26|50.54|49.33|48.13|49.58|47.12|45.53|46.92|46.01|45.9|45.28|46.66|48.61|46.75|46.87|45.76|43.87|45.06|45.24||44.36|43.16|43.24|43.99|43.97|43.14|43.17|42.8|43.4|42.97|41.38|42.2|40.88|41.98|43.47|43.4|43.46|44.13|44.99||45.56|45.3|45.29|45.74|43.11|43.16|42.77|42.7|40.07|38.53||38.71|37.97|36.95|37.2||36.81|36.77|36.22|37.54|37.64|37.54|37.78|38.35|38.82|39.37|39.11|39.06|38.52|38.27|39.57|38.13|37.85|37.5|37.3|38.77||38.17|38.65|35.82|33.5|32.15|32.45|32.22|32.4|30.89|30.14|30.55|30.11|28.96|27.33|27.34|26.66|27.02|28.07|27.61|26.78|25.71|26.16|26.83|27.58|27.92|27.25|28.06|28.88|29.28|29.66|29.81|29.45|29.52|31.33|31.86|30.95|31.29|31.53|30.57|29.88|30.71|29.86|30.95|30.42|30.69|30.92|31.25|31.61|34.01|34.64|33.35|32.97|33.69|33.37|32.25|32.33|32.02||33.18|33.21|33.97|33.41|32.63|33.21|33.24|33.49|33.43|33.57|32.37|33.1|33.58|34.49|34.38|35.1|34.96|34.88|35.49|34.88|33.13|33.39|32.92|32.38|31.45|31.33|30.81|31.36|30.22|31.36|30.58|30.38|30.23|29.8|29.16|30.36|29.96|30.64|29.64|29.75|28.12|26.9|27.74|29.22|29.76||29.38|28.54|28.14|27.55|27.45|27.54|27.84|29.8|30.15|29.89|29.99|30.23|30.81|29.43|29.4|28.14|30.88|31.93|32.98|32.72|31.75|31.91|30.91|29.59|29.37|29.24|29.97|29.16||27.59|27.7|27.51|27.19|26.39|24.82|24.63|24.59|26.09|27.46|29.03|27.54
00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|99.78|99.17|98.95|99.48|98.64|100.76|100.76|98.52|98.21|99.04|97.45|96.51|96.27|97.56|97.68||97.15|95.43|97.81|97.41|97.7|96.28|95.07|95.11|95.59|96.7|95.61|95.18|96.18|97.22|95.92|94.53|94.52|93.61|91.81|94.03|91.99|92.97|93.12|92.22|90.85|90|90.03|89.78|89.82|90.78|91.24|89.95|88.5||91.3|90.28|90.96|91.87|89.97|88.84|87.31|86.93|86.62|86.43|85.56|88.99|91.52|97.5|99.32|97.8|97.95|98.8|96.44||95.21|97.37|95.71|97.9|96.53|97.36|96.16|95.24|91.5|92.37||93.87|93.04|93.72|94.67||94.66|93.79|94.39|93.48|92.6|92.29|91.44|90.25|91.78|93.17|92.72|95.08|94.28|93.22|92.93|92.53|92.3|93.83|93.97|92.72||93.03|94.42|92.17|92.59|93.77|92.88|93.55|92.92|91.97|90.54|93.33|93.89|93.92|90.62|88.8|88.11|89.22|87.34|88.43|90.08|88.58|100.03|99.59|100.54|99.58|100.77|100.51|100|100.23|105.12|104.82|104.61|105.02|105.45|106.14|106.16|103.59|104|100.87|101.22|102.19|103.7|103.25|102.36|101.8|101.17|102.56|101.95|103.13|103.57|103.49|104.06|100.71|98.66|98.55|99.01|95.72||97.9|97.61|99.67|99.22|98.3|98.73|98.26|97.28|96.55|96.98|96.49|96.53|95.43|94.96|95.28|95.08|95.12|95.68|95.3|96.64|95.79|95.16|95.51|95.46|93.54|93.72|93.56|95.28|87.15|87.7|86.07|85.23|85.2|85.58|85.3|86.28|85.91|84.91|83.79|82.06|82.21|80.87|80.5|80.2|80.21||79.18|79.09|79.06|77.76|76.66|77.32|78.54|77.31|77.04|77.75|77.86|78.64|78.09|78.13|77.73|78.77|82.2|83.09|85.1|83.06|82.3|83.81|82.18|80.66|81.13|80.86|80.16|78.25||77.855|77.9|77.62|75.96|77.84|72.5|72.18|71.79|72.72|74.4|73.8|71.95
00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|67.14|64.8|65.4|63.69|65.88|64.74|65.5|67.44|66.6|67.71|67.57|66.84|67.05|67.3|68.15||66.44|65.18|64.76|64.11|65.71|65.13|64.12|63.36|64.77|66.05|66.07|65.7|65.47|66.34|67.65|66.41|65.03|63.75|64.46|65.02|64.77|64.96|63.8|64.1|61.72|63.1|64.44|62.67|62.95|61.91|61.93|61.3|60.95||58.19|55.93|55.7|56.27|55.85|55.74|55.2|53.46|54.54|53.37|51.54|53.74|53.29|56.21|57.08|58.4|58.7|58.61|59.23||58.75|59.33|59.51|61.2|60.25|58.98|59.06|57.41|52.77|52.76||53.04|52.41|52.54|52.94||52.06|52.35|51.64|51.75|51.98|51.78|51.68|51.05|49.84|49.43|50.1|50.55|50.55|50.76|50.99|51.07|50.86|50.02|48.78|49.7||49.75|49.79|48.24|46.61|47.08|47.7|48.9|46.89|46|44.72|46.23|46.42|44.96|41.13|41.45|40.84|42.56|41.26|41.11|40.31|38.15|38.47|39.15|40.35|40.13|38.93|39.13|38.89|39.29|39.03|37.12|37.61|38.47|38.23|37.74|37.78|36.75|36.94|37.67|37.73|36.23|35.78|36.2|34.94|34.36|34.78|34.97|35.24|36.03|35.81|35.73|34.75|35.73|35.24|34.66|35.03|34.66||36.2|35.39|35.97|35.8|35.53|36.28|36.08|35.42|35.55|35.12|34.45|34.55|35.71|34.95|34.62|35.05|34.61|34.84|34.96|33.8|34.04|33.14|34.2|33.95|33.34|33.15|33.58|34.08|33.66|33.84|34.94|35.21|34.86|35.24|33.84|33.44|34.92|35.66|34.55|34.43|34.8|33.88|34.43|33.89|34.21||33.39|33.02|33.74|32.75|31.75|34.08|33.8|35.89|36.42|36.67|36.88|36.67|36.92|36.65|36.56|36.16|38.12|40.18|41.82|42.82|41.68|39.51|37.14|36.51|35.91|36.01|37.09|34.5||32.83|33.22|33.69|32.99|34.21|32.56|33.4|33.15|34.32|35.84|36.51|35.17
00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|29.37|29.6|30.15|30.64|31|30.7|30.85|30.33|30.75|30.79|30.63|30.48|30|29.75|29.04||28.77|28.42|28.13|28.49|28.91|28.64|28.46|29.03|28.89|28.42|28.59|29.57|29.65|29.71|29.06|29.24|28.33|28.55|26.7|26.65|27.02|28.16|29.51|29.7|28.84|28.21|28.98|28.32|28.61|29.46|29.13|29.19|29.68||30.55|30.86|30.89|31.01|30.08|30.14|29.59|30|30.46|30.18|29.6|29.61|29.33|29.79|29.73|29.88|30.07|29.61|28.59||28.11|28.24|27.9|28.03|28.05|28.05|27.36|26.87|27.1|26.38||27.73|27.48|27.84|28.03||28.25|28.22|28.53|28.36|28.37|28.19|28.01|26.93|26.19|26|26.34|26.28|26.92|26.94|26.69|26.18|25.94|26.42|25.79|25.96||25.53|25.26|25.62|25.85|26.21|25.92|25.37|25.21|25.03|25.19|26.08|24.86|25.56|26.52|26.21|25.55|24.19|23.77|24.03|24.86|25.07|26.2|26.24|26.78|26.01|27.33|26.97|26.71|26.79|26.86|26.43|26.5|25.58|25.64|25.64|25.57|25.13|25.06|25.1|24.76|24.87|25.23|25.27|24.89|24.59|24.97|24.69|24.13|24.31|24.51|25.32|25.55|25.34|25.95|26.17|26.42|26||26.27|26.57|27.58|27.44|26.21|26.03|25.59|25.55|25.39|24.84|25.06|24.8|24.39|24.74|24.32|23.73|23.9|23.22|22.94|23.22|23.61|23.74|23.4|23.29|22.93|23.1|22.97|23.06|22.24|22.86|22.61|22.42|23.71|23.26|23.27|22.72|22.59|22.67|22.06|21.78|22.36|22.31|22.29|22.18|22.52||21.13|21.37|21.05|20.92|20.66|20.98|20.96|20.78|21.41|20.22|20.6|20.46|20.64|20.46|19.84|20.01|20.58|20.79|20.98|21.07|20.83|20.99|21.18|20.96|20.08|19.9|19.8|20.34||21.11|20.53|20.6|20.18|19.97|19.43|18.64|18.05|18.6|18.68|18.52|17.95
00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|169.26|166.92|165.07|161.71|161.71|162.77|162.1|164.11|160.92|160.94|160.69|159.91|160.95|161.04|159.91||158.99|157.97|161.51|160.34|159.78|158.91|156.62|157.38|157.05|159.23|168.13|173.45|172.42|174.2|175.05|171.61|173.48|169.65|173.23|171.67|166|167.5|167.61|167.36|162.58|164.94|170.66|168.75|168.56|164.7|164.78|166.38|164.56||164.16|165.85|164.28|164.53|166.18|162.55|162.73|155.32|150.64|148.04|145.67|147.13|145.1|150.2|152.69|152.53|157.17|155.82|155.36||155.19|155.82|157.12|156.61|154.13|155.4|155.86|156.98|149.85|149.73||153.92|151.93|150.9|151.88||150.83|151.06|150.17|151.75|152.36|153.41|154.16|154.39|150.86|153.74|153.68|153.03|152.4|152.34|155.42|153.99|153.18|152.63|147.83|151.42||152.53|154.75|149.03|148.88|147.37|149.28|150.03|151.36|149.26|146.18|149.03|151.5|146.98|137.69|136.73|132.95|135.28|134.62|129.91|132.75|127.42|123.41|125.99|129.02|127.63|128.22|119.3|116.92|119.26|120.16|118.56|118.57|123.45|120.45|121.28|119.11|117.26|119.1|116.56|115.88|116.12|114.34|116.97|113.85|113.99|113.85|116.04|115.99|117.42|117.03|118.59|117.66|120.88|120.67|119.23|122.22|121.11||125.56|124.01|125.83|124.86|125|126.39|127.76|125.59|125.91|124.42|121.92|123.44|123.93|125.08|125.84|130.14|131.2|130.28|132.01|130.96|129.95|126.56|125.67|124.76|126.45|127.24|130|131.94|131.96|132.39|134.91|135.34|135.78|135.55|134.28|135.95|136.03|132.8|130.74|128.31|128.43|124.34|127.86|127.17|127.29||125.57|125.66|126.62|125.7|123.96|128.56|126.17|129.38|127.38|127.95|129.65|129.7|130.46|129.2|125.69|121.44|130.98|137.69|140.7|140.67|134.53|126.45|121.7|119.56|121.94|123.71|122.97|118.32||117|113.08|104.61|102.03|105.34|99.49|98.85|98.51|101.59|101.83|101.95|98.99
00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|87.56|89.63|89.89|89.17|87.34|87.94|87.64|86.89|86.78|87.41|86.79|87.31|87.86|88.21|87.47||86.53|87.35|87.92|88.58|87.35|86|84.57|85.71|84.51|83.09|82.26|82.16|83.4|82.9|82.9|81.5|81.15|80.41|80.83|79.96|77.92|78.43|79.22|78.69|78.75|79.39|79.55|81.03|80.52|81.45|83.55|82.76|81.67||82.94|82.72|83.24|82.95|82.33|82.87|82.16|83.01|82.69|83.99|84.43|86.91|87.78|88|87.12|84.92|85.06|84.74|85.16||85.24|84.51|84.48|83.87|84.92|85.4|84.9|85.95|85.82|86.6||87.23|86.71|87.08|87.48||86.86|86.94|86.56|86.54|88.15|87.21|86.67|86.16|86.06|85.85|85.33|86.44|87.09|86.76|86.34|86.59|86.26|87.84|87.77|86.27||85.58|83.65|85.27|85.96|86.2|86|87.21|87.97|87.38|87.5|87.41|86.32|84.83|90.5|90.03|89.77|89|87.9|88.39|87.06|88.24|92.23|91.91|91.91|90.99|92.19|92.24|92.34|93.19|95.1|94.47|95.18|93.27|92.76|91.14|90.93|89.85|90.73|91.17|93.1|93.71|92.85|93.46|92.95|92.59|91.61|91.59|89.64|90.32|92.06|91.96|92.33|92.72|92.87|92.89|94.04|91.9||93.3|94.26|98.16|95.33|95.83|94.91|96.1|95.91|96.1|96.63|96.5|96.54|96.29|96.46|95.79|94.26|94.75|94.83|92.71|94.78|94.96|95.12|95.83|96.05|93.41|96.33|90.06|89.31|88.21|87.17|85.87|86.22|85.14|84.5|84.29|84.87|84.2|84.6|84.48|82.13|82.78|81.73|80.26|79.05|77.86||78.29|77.9|77.3|76.72|76.15|76.74|76.25|77.11|77.55|77.52|77.82|75.37|74.74|73.87|73.08|74.42|75.5|74.93|74.75|73.79|74.27|75.14|75.87|75.3|75.07|74.04|72.92|70.3||71.93|70.97|72.15|72.11|73.09|73.6|72.8|73.45|73.38|73.99|73.35|72.38
00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|251.8|252.54|253|253.37|252.49|252.57|254.36|249.44|245.26|245.82|246.1|238.25|240.22|239.13|243.34||241.83|241.74|245.8|247.55|243.78|241.39|240.54|238.44|242.4|243.26|243.82|241.91|241.69|245.49|243.46|239.11|238.22|236.61|235.86|230.62|224.58|220.63|219.51|214.95|209.9|209.34|214.94|212.67|209.15|204.26|205.65|208.02|203.27||206.93|208.46|211.17|210.99|206.05|203.43|205.38|219.43|217.81|216.8|217.05|218.79|212.56|215.76|220.09|223.42|226.19|228.42|220.8||218.9|220.78|223.81|225.22|219.92|220.8|220.5|209.43|203.43|205.72||208.18|204.05|204.05|202.16||198.83|198.98|194.97|197.38|197.08|202.63|202.4|205.51|203.15|209.35|212.65|217|218.67|218.59|217.65|213.39|212.01|207.51|209.14|212.5||207.01|210.02|206.94|204.82|204.74|210.93|214.81|218.3|219.69|220.15|221.11|220.2|211.2|201.47|214.16|210.62|183.88|174.84|166.97|163.4|168.33|178.29|181.88|184.49|179.33|174.56|171.09|171.66|177.9|176.82|174.49|174.58|177.46|176.4|177.87|176.3|170.88|172.22|167.23|167.38|169.41|164.31|164.29|162.45|160.88|160.5|161.74|164.96|167.92|169|168.59|166.5|171.85|169.36|169.74|174.03|173.98||178.61|178.43|181.34|176.15|177.37|181.15|177.08|174.1|177.41|177.68|178.3|178.01|181.25|181.93|182.19|183.4|180.88|184.32|182.38|183|178.19|173.07|174.87|173.5|173|172.69|178.47|181.8|175.75|175.5|181.02|179.12|176.93|178.3|175.86|179.81|180|181.04|182.17|177.37|175.54|173.9|180.08|182.05|189.33||190.49|190.5|187.65|187.55|185.06|185.48|183.97|192.31|190.38|191.4|189.98|191.8|193.02|187.13|190.02|191.56|209|214.5|215.84|209.48|202.39|201.36|201.31|198.1|197.32|200.57|199.46|195.92||189|188.68|188.27|191.78|193.51|190.15|184.46|181.01|189.56|188.99|189.27|184.18
00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|109.36|108.84|109.84|106.97|107.22|106.41|106.5|106|105.45|106.47|105.09|104.52|105.25|105.95|105.59||104.14|103.09|105.08|104.04|105.79|106.08|104.62|104.64|105.86|107|107.79|106.3|106.41|108.93|107.61|104.74|106.25|105.46|107.02|104.26|99.87|101.09|99.98|101.16|97.87|98.77|100.89|98.41|96.98|96.26|94.68|93.8|90.82||92.42|91.37|89.04|87.18|87.66|86.71|87.34|86.12|87.11|87.41|84.09|85.63|84.25|86.78|88.48|87.32|88.28|92.48|93.77||93.7|93.49|91.81|92.47|88.67|87.78|87.68|87.64|83.7|84.5||87.37|86.46|86.23|87.37||85.23|85.71|83.96|84.05|83.04|84.29|82.04|80.93|79.61|80.17|80.97|81.33|81.26|80.18|82.96|81.7|79.93|80|76.35|77.81||78.53|79.56|77.63|77.4|78.35|79.5|79.705|79.84|78.78|82.99|84.52|86.64|85.73|74.25|74.55|72.29|73.69|72.22|70.74|71.65|71.17|73.85|76.81|77.4|76.74|84.29|79.82|77.67|78.58|78.82|78.77|79.15|81.22|79.69|80.64|79.44|79.92|82.03|77.78|76.49|77.97|77.89|79.02|76.87|76.31|74.95|75.88|75.44|78.01|77.44|77.2|75.98|77.67|76.92|77.23|78.84|79.15||81.08|80.59|81.67|80|79.41|80.39|80.46|78.5|79.35|79.52|77.34|77.98|78.21|78.98|78.23|80.11|79.58|81.01|83.12|83.42|81.67|79.45|79.56|77.46|78.4|77.93|79.81|83.44|83.4|82.45|83.23|82.67|80.22|78.15|77.06|76.66|75.81|73.52|72.71|70.09|70.48|67.3|69.14|68.3|68.06||64.87|64.1|64.03|63.75|62|63.74|62.01|63.79|62.8|63.17|63.13|62.06|63.22|61.94|61.03|58.66|65.23|68.81|71.43|68.78|64.63|63.87|60.79|59.64|58.95|60.57|61.4|59.24||57.32|57.45|53.56|52.09|53.17|49.25|50.48|48.54|51.45|53.85|55.73|55.01
00198|241|/equities/citigroup|SnP500/R1000VALUE|71.38|69.81|70.65|69.79|72.13|72.45|72.54|72.91|72.06|72.69|72.42|72.33|72.69|72.6|72.75||73.14|72.75|72.96|71.58|73.02|71.72|70.08|70.91|71.96|73.01|73.84|73.6|73.33|74.22|75.18|73.31|73.75|70.99|72.22|70.23|69.81|70.38|68.91|69.54|65.88|67.41|68.6|66.74|65.52|65.78|63.48|64.76|64.12||63.63|63.2|63.62|63.12|63.65|62.58|62.41|61.1|59.58|58.43|57.99|60.34|59.4|60.91|60.56|61.33|61.87|63.25|63.69||64.23|69.01|66.86|66.67|66.44|65.37|66.02|65.25|61.7|60.14||61.66|60.86|60.91|61.13||60.57|60.78|59.26|61.23|59.06|60.05|59.75|59.67|58.74|58.93|60.5|58.95|58.36|58.13|58.62|56.58|57.2|55.47|55.07|56.67||57.06|57.06|53.3|51.65|52.14|51.05|50.73|50.4|48.66|48.28|48.93|47.65|47.64|42.71|43.07|42.08|43.53|42.21|41.42|41.66|41.13|41.88|43.26|43.95|43.95|43.01|43.52|42.9|43.19|43.61|43.03|43.68|45.88|44.93|44.72|44.84|44.41|44.91|43.66|43.44|43.11|42.42|43.34|42.02|42.19|41.85|43.29|43.93|44.86|45.53|46.02|44.81|48.15|51|50.95|51.4|51.04||52.52|51.5|51.95|51.2|51.12|52.28|51.72|50.85|51.65|51.06|49.3|49.58|50.29|50.34|51.42|52.93|52.89|53.35|53.76|52.86|52.12|50.89|51.04|50.14|50.39|50.01|50.87|52.52|51.27|51.29|51.67|52.08|51.66|51.73|50.14|50.22|51.46|51.84|50.15|52.2|52.65|49.45|50.88|50.32|51.97||50.55|50.35|51.1|50.29|49.58|52.68|50.81|52.95|52.06|52.92|53.04|53|54.45|52.98|52.25|48.39|55.86|59.5|61.24|58.86|55.65|53.34|50.84|49.45|47.91|49.16|52.26|48.17||44.1|45|45.47|44.43|45.67|41.92|42.06|40.6|42.35|44.07|46.32|44.64
00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|44.93|43.18|44.04|42.71|44.61|44.83|44.68|45.52|44.78|45.92|45.37|44.71|44.99|44.82|44.91||44.94|44.15|44.78|43.37|45.01|44.1|42.24|42.27|43.44|44.54|45.38|44.68|43.94|44.94|45.48|44.63|44.62|44.06|45.87|44.3|43.68|44.61|44.46|44.3|43.44|44.2|46.38|44.45|43.24|42.51|40.9|41.83|42.03||40.52|39.97|40.37|40.59|40.48|39.94|39.92|38.79|38.01|37.21|36.44|37.21|35.21|37.05|38.05|38.39|38.92|40.09|40.83||40.63|41.45|40.25|40.3|39.83|39.56|40.17|38.81|36.29|35.52||35.76|35.4|34.88|35.11||35.12|35.36|34.24|34.76|34.21|34.78|35.38|35.29|34.62|35.37|36|35.81|35.59|35.31|35.43|34.59|34.36|33.62|32.66|34.14||34.7|35.06|33.25|32.28|32.81|32.51|33.07|33.04|31.75|30.68|31.68|32.8|32.33|27.71|28.91|26.72|29.01|28.03|27.25|26.71|25.88|26.66|28.36|29.13|28.86|27.55|27.62|26.64|26.61|27.9|27.58|28.02|28.47|27.96|28.56|28.12|27.13|27.48|26.21|25.43|25.28|24.78|25.34|24.43|23.83|23.95|24.51|25.83|27.16|27.49|27.62|26.69|27.99|27.11|26.72|27.13|26.62||27.36|26.76|26.79|26.17|25.87|26.29|26.01|25.36|25.54|25.23|24.19|24.3|24.8|24.76|25.44|25.9|25.69|26.49|26.65|25.88|25.43|24.76|24.87|24.21|24.23|24.81|24.78|25.35|24.18|24.86|25.58|26.05|25.51|25.55|24.67|25.15|25.45|25.45|23.89|24.37|24.18|22.73|23.66|23.5|24.27||23.76|24.23|25.24|23.53|23.16|25.26|24.08|25.8|25.43|25.35|26.15|26.37|27.24|26.65|25.82|24.48|27.25|29.51|30.41|29.25|28.46|26.82|25.12|24.73|24.1|24.66|25.63|23.91||21.28|21.35|21.67|20.67|21.58|19.92|20.15|19.33|20.13|21.08|22.2|21.25
00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE|140.48|140.3|141.5|138.12|138.85|140.5|138.83|137.76|139|142.06|142.34|142.77|142.68|141.98|142.49||140.32|140.36|138.39|138.84|136.64|135.09|135.03|138.36|137.74|133.57|131.5|133.45|136.17|134.97|133.48|135.21|131.78|132.42|131.36|135.47|131.09|132.23|136.72|138.65|133.58|138.86|137|136.81|135.1|132.96|132.09|134.08|136.69||137.68|137.79|136.93|136.09|134.07|131.82|132.54|132.39|133.12|132.51|133.31|136.4|144.47|139.1|131.63|126.75|127.35|132.58|135.36||132|131.99|131.48|133.14|129.65|130.85|128.44|125.77|127.63|128.33||130.1|128.29|130.11|133.02||132.57|131.77|132.72|131.11|132.65|130.74|129.28|127.45|128.43|130.65|132.67|131.82|130.88|131.37|130.53|127.87|127.31|125.59|123.92|122.44||121.41|122.09|120.16|120.48|120.77|118.99|119.68|118.48|118.26|115.38|114.9|114.14|114.65|118.89|119.42|116.87|115.97|114.43|113.27|113.92|114.82|119.47|123.82|122.715|126.65|136.36|136.72|134.84|138.26|138.91|140.91|144.03|145.25|139.43|135.51|133.51|133.34|135.63|134.89|139.2|137.71|136.95|138.32|136.13|133.85|133.15|137.2|134.22|133.99|133.94|135.13|135.92|135.4|132.37|134.88|141.53|138.65||137.14|140.6|147.8|145.23|145.2|144.03|142.24|144.29|142.91|142.8|143.23|141.51|140.49|140.39|138.08|136.35|137.4|136.49|135.73|137.57|141.14|140.79|142.64|142.64|139.85|142.76|141.69|139.29|138.03|142|142.49|145.54|167.15|165.81|167.73|155.83|151.87|150.82|153.67|149.08|152.28|152.68|149.69|150.08|150.38||150.06|149.38|147.91|144.82|142.77|140.89|142.17|142.72|144.84|144.6|146.73|145.37|145.46|143.23|140.74|137.88|141.37|140.22|139.89|139.15|139.93|139.57|143.87|146.65|148.12|141.19|139.21|138.95||137.04|136.73|137.44|137.17|139.89|146.72|146.06|146.51|146.84|154.02|150.98|150.68
00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|188.54|195.07|195.89|194.47|189.96|190.73|191.77|188.58|188.72|190.77|190.13|192.87|194|194.04|194.4||192.83|192.88|193.84|195.2|190.25|190.77|189.22|192.76|189.44|186.13|184.47|189.59|189.03|188.46|188.99|186.8|189.28|185.64|187.76|184.34|178.17|180|179.02|179.77|181.05|181.24|183.29|187.36|187.77|187.05|189.65|187.76|183.35||185.97|184.14|186.63|187.35|190|191.25|191.65|204.59|204.23|210.02|209.46|209.57|222.18|212.99|211.96|202.35|197.21|196.93|196.51||197.52|195.55|193.74|194.24|193.73|197.84|196.43|197.41|200.01|200.44||201.92|201.04|201.76|202.25||203.8|202.33|201.39|202.45|203.17|202.34|203.44|203.04|202.38|201.73|200.6|200.51|202.88|200.61|199.98|201.23|201.71|203.21|202.96|203.09||200.75|199.54|202.31|203.05|202.47|204.98|209.1|207.67|207.38|207.53|202.59|198.12|194.91|218.08|212.98|212.94|212.25|216.03|207.25|208.73|209.88|214.18|212.73|211.14|209.76|211.35|210.61|212.5|214.99|218.37|218.93|221.17|215.42|214.79|212.86|215.13|211.15|209.11|209.22|211.65|210.17|210.41|211.97|211.51|213.69|212.23|212.38|208.53|208.15|206.85|207.35|209.59|217.46|214|214.97|220|213||212.52|216.72|223.74|220.09|223.5|217.13|220.69|220.29|219.17|223.13|226.33|228.3|227.94|228.17|226.78|224.25|224.7|226.95|222.3|233.36|237.49|236.15|237.16|237.74|231.96|236.51|231.26|231|228.55|229.22|227.04|227.84|227.55|226.73|227.74|228.38|227.91|225.5|230.52|225.74|229.76|229.5|225.57|223.81|221.42||222.16|219.57|219.37|217.58|215.3|214.92|212.03|213.38|216.9|217.64|214.59|212|208.73|208.03|205.12|204.93|207.3|202.07|198.76|197.57|204.25|205.97|206.76|204.21|206.25|204.96|200|197.13||198.59|199.4|204.24|201.72|203.95|209.83|206.21|206.74|205.68|205.81|204.05|201.99
00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|204.3672|203.204|204.0321|203.1941|202.6717|204.6334|201.1535|203.8349|202.9378|201.7943|201.7253|199.8621|201.4394|202.1787|204.4954||203.1646|201.331|202.0309|206.0037|205.4812|202.3365|201.8731|197.092|196.5202|199.7832|202.859|203.6476|204.1799|206.122|206.1811|202.6914|203.7067|206.743|211.0017|210.8834|204.0814|202.8737|203.7067|206.7233|196.8653|201.8929|197.8511|195.9287|192.6953|192.301|191.2363|188.4268|186.7213||181.7529|180.1164|182.5711|189.245|189.0183|188.6732|190.7828|189.2647|189.2844|184.7793|179.1602|179.8798|176.2521|181.1417|181.7529|181.4276|183.5569|187.1354|189.4717||189.0971|191.3842|195.1401|198.6298|196.116|196.8455|195.9879|190.635|176.5774|176.7548||179.4658|175.4733|176.3211|177.8294||175.9465|175.3155|175.9571|176.7057|178.8541|179.7873|176.6571|176.3363|172.6032|175.2475|177.3959|177.2987|178.2708|178.0764|178.9027|176.6473|176.8126|174.1684|170.1535|169.9007||169.9201|168.355|164.0776|162.8041|161.307|161.1612|163.3874|164.0679|161.3362|156.5241|161.1903|164.0095|157.8851|146.3944|146.2583|146.3069|149.2039|148.0373|146.5208|145.8111|145.3931|155.027|155.6977|159.2947|158.9252|160.0043|158.5753|158.7891|163.3096|162.4347|162.0555|162.8332|165.2636|164.69|166.1385|164.7775|163.6401|162.2888|163.7957|165.5066|162.6485|161.4917|164.2234|162.1333|159.3627|157.8267|161.9486|163.018|164.3401|165.9538|165.458|163.4165|161.4528|158.6628|159.3724|163.329|162.3472||164.8942|167.1009|167.8981|168.9383|170.97|172.0977|176.45|175.26|174.92|175.21|173.86|173.18|172.2|173.81|174.61|171.44|169.57|169.96|168.12|165.34|167.14|163.97|163.17|163.13|163|166.18|163.1|164.88|166|167.5|168.75|168.94|170.31|168.22|167.9|166.62|167.21|168.83|165.56|165.2|164.59|165.53|168.08|165.61|165.8||165.27|168.9|162.54|162.01|162.45|168.69|167.47|173.55|175.09|175.52|176.32|178.36|176.11|174.65|174.72|174.18|188.7|191.1|191.75|192.14|184.51|186.26|178.78|182.32|182.6|180.49|176.53|182.47||178.8|178.18|180.82|179.76|185.8|181.07|180.52|177.96|179.18|184.17|181.53|178.49
00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|64.13|64.51|64.73|65.27|64.12|64.08|63.4|62.18|61.66|60.76|60.46|60.6|61.14|61.71|61.48||61.02|61.22|61.02|61.92|60.93|61.1|60.88|60.53|58.5|58.35|58.03|57.87|58.38|58.5|57.54|56.76|57.09|56.53|56.15|55.37|53.91|53.88|54.88|54.82|54.11|55.06|54.57|55.69|54.78|55.98|56.62|55.83|55.45||56.38|56.58|56.93|56.58|56.44|57.45|56.86|57.2|57.42|57.18|56.88|57.25|57.3|58.78|59.52|58.41|58.11|58.7|58.25||58.62|57.82|57.77|56.37|57.13|57.68|57.95|59.73|58.55|59.61||61.01|59.91|59.16|58.82||58.16|57.61|57.6|58|59.23|59.51|59.25|60|59.22|59.38|59.44|59.8|60.2|60.7|59.77|60.95|61.79|61.51|61.54|61.98||62.7|62.31|61.44|61.25|60.58|61.5|63.83|66.06|65.07|64.83|67.01|67.11|66.14|64.18|64.44|64.56|65.3|64.35|63.33|63.5|63.97|65.68|66.15|65.85|65.75|65.18|65.01|64.75|65.28|64.77|64.79|64.76|65.08|64.34|63.87|63.01|62.89|61.58|61.66|61.68|61.41|61.11|61.4|61.34|59.58|59.57|60.69|59.99|61.1|61.34|61.94|61.11|61.42|60.91|60.8|61.69|60.5||61.66|61.91|61.76|60.22|60.49|60.05|59.72|59.4|60.21|60.84|60.39|60.36|60.68|60.92|61|60.88|60.96|61.4|61.01|63.04|62.88|61.75|62.35|63.09|62.97|64.18|63.93|63.97|63.53|62.99|63.53|64.05|64.08|62.14|61.4|61.76|60.33|59.74|60.1|59.38|59.47|58.99|59.4|59.49|60.03||60.3|59.96|58.42|57.55|56.52|56.77|57.4|57.82|58.77|57.93|59.03|59.12|59.13|58.47|58.3|58.11|59.9|60.29|60.98|59.44|58.79|60.14|59.5|59.01|58.58|57.93|55.97|55.68||55.59|54.74|55.44|55.31|56.09|53.68|54.37|54.63|55.55|55.48|55.29|54.54
00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|79.79|81.05|81.15|81.33|80.37|80.7|80.46|79.4|79.73|80.16|79.78|79.64|79.62|79.86|79.53||78.55|78.83|79.33|79.9|79.22|77.89|77.77|77.75|75.77|74.98|76.07|75.8|75.86|75.68|75.51|75.27|75.8|74.94|76.45|76.06|74.44|74.61|75.42|75.6|75.2|76.69|76.64|77.49|77.27|77.2|78.72|78.44|78.19||78.43|78.41|79.11|78.7|79.7|79.87|78.93|78.88|78.85|78.52|78|79.15|78.03|78.75|78.61|78.19|79.28|80.2|80.85||81.88|81.94|82.49|82.26|82.14|82.35|81.8|82.25|84.52|84.33||85.51|84.73|85.03|85.41||85.04|84.43|84.4|85.31|85.93|85.66|85.04|84.75|84.19|84.68|84.59|84.75|85.17|85.39|85.03|85.19|85.74|86.26|85.64|84.9||84.75|84.71|84.54|85.16|85.38|84.61|85.35|85.93|85.36|84.73|84.93|83.35|81.78|83.03|83.01|83.86|83.11|80.16|78.89|76.67|76.86|78.85|78.69|79.34|79.29|80.2|79.83|79.21|80.31|79.71|79.86|80.26|80.63|79.77|78.74|78.13|77.54|78.42|77.4|77.06|77.15|76.22|76.61|75.95|75.76|75.14|76.07|75.19|75.83|76.71|76.91|76.94|77.15|76.75|76.41|77.57|75.64||77.21|77.67|79.47|78.09|79.26|79.37|79.06|78.65|78.59|79.13|78.69|78.25|77.95|77.65|77.21|77.05|76.98|77.24|75.96|76.65|76.24|75.86|76.18|76.77|76.57|77.2|76.87|76.2|75.71|74.65|74.32|74.23|74.14|74.04|74.2|75.2|74.98|74.69|74.85|73.46|73.68|73.32|74.49|73.97|73.45||73.28|73.03|73.26|72.43|71.52|72.64|72.03|72.92|73.1|73.36|73.61|73.81|73.53|72.89|72.79|73.1|74.36|73.28|73.51|72.4|70.75|71.65|72.44|72.73|72.33|72.09|70.59|69.43||70.75|70.26|70.47|69.25|70.22|68.95|67.06|68.3|68.73|69.38|69.37|68.8
00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|70.45|67.88|69.15|67.3|69.39|70.16|69.77|71.4|70.58|72.25|71.49|70.99|71.87|71.51|72.44||71.74|71.74|72.15|68.62|70.97|69.97|66.74|66.84|67.88|69.35|70.63|69.08|68.45|70.18|71.1|70.5|70.66|69.53|72.17|69.88|68.37|69.88|69.95|70.34|68.1|69.58|72.07|69.59|68.14|66.71|64.26|64.83|65.91||62.31|61.49|63.04|62.86|63.2|62.64|63.42|61.08|60.04|58.17|57.2|58.95|56.8|60.12|61.36|62.16|62.06|63.12|63.9||63.78|65.88|63.68|63.54|62.57|61.38|62.34|61.44|56.8|55.5||55.86|55.74|55.22|56.2||55.9|56.06|54.15|53.94|52.63|52.77|53.01|52.95|51.82|52.69|53.06|52.42|52.63|53.2|54.17|52.77|52.02|51.16|49.2|51.49||53.3|54.59|51.95|50.44|50.93|50.85|52.01|52.24|50.48|48.24|50.16|53.05|53.93|44.95|46.47|43.64|48.81|47.21|45.51|43.95|42.17|43.37|45.34|46.39|45.12|42.41|43.21|41.22|41.69|41.77|40.59|41.04|42.8|42.34|43.1|43.1|41.3|41.83|39.33|38.08|38.25|37.73|38.55|37.3|36.48|36.44|37.15|38.66|40.65|40.77|41.18|40.59|41|39.62|39.2|39.7|39.94||41.47|40.44|40.18|39.89|39.53|40.19|40.09|39.27|40.41|40.24|38.37|38.83|39.68|39.52|40.76|41.82|41.24|42.02|42.15|41.04|40.02|38.13|38.37|37.88|38.05|38.52|38.25|38.82|36.65|36.84|37.42|37.37|36.66|37.24|34.93|35.54|36.76|36.89|34.93|36|35.77|33.4|34.76|34.75|35.81||35.27|35.94|38.1|37.01|35.37|38.68|37.45|39.83|39.56|39.44|40.06|39.95|41.47|40.18|39.14|37.7|41.8|45.71|46.77|45.52|42.9|40.04|37.74|37.58|36.35|37.58|39.43|36.69||32.65|33.02|33.25|32.14|33.65|30.04|31.56|29.23|30.46|32.18|33.89|32.37
00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|37.61|38.17|38.55|38.27|37.85|37.55|37.58|37.25|37.22|37.53|36.19|37.3|37.24|37.62|37.49||37.29|37.6|38.32|38.69|38.5|37.88|36.9|38|38.27|37.85|37.12|37.05|37.32|37.33|37.08|36.5|36.81|36.04|36.53|35.5|34.67|34.79|34.31|34.15|33.93|34.57|35.24|34.97|34.48|34.1|34.7|33.97|33.9||34.55|34.43|35.32|34.78|34.8|34.62|34.59|34.62|34.67|34.2|34.6|34.7|35.77|35.49|34.96|34.38|34.06|33.76|33.63||33.86|34.05|33.38|32.91|33.1|34.07|33.78|35.73|35.56|35.99||36.26|36.13|36.42|36.62||36.38|36.41|35.99|35.97|36.12|36.17|35.58|35.67|35.63|35.35|35.37|35.71|35.7|35.37|35.49|35.38|35.17|36.29|36.56|35.94||35.76|35.36|35.7|35.86|36.19|35.48|35.74|36.54|36.03|35.41|35.51|34.98|34.38|36.07|36.16|36.29|36.25|35.6|35.09|35.5|35.86|36.96|37.55|38|37.65|37.09|37.12|37.47|37.91|37.79|37.69|37.94|38.01|37.32|37.25|37.38|36.85|37.1|36.88|35.87|35.71|35.48|35.46|35.12|34.63|33.86|35.15|35.04|34.55|34.8|34.79|34.57|34.59|34.47|34.7|35.81|35.15||37.13|37.41|38.25|37.83|38.36|38.16|38.77|38.73|38.74|38.26|37.82|37.97|37.94|38.18|38.05|37.78|37.7|37.84|37.25|37.74|37.84|37.47|37.58|38.06|37.56|37.45|37.37|37.63|37.29|36.97|36.61|36.82|36.51|36.34|36.2|36.58|36.6|36.6|36.77|35.64|36.31|35.6|35.7|35.88|35.54||35.41|35.67|35.17|33.7|32.64|33.69|33.79|34.22|34.4|33.55|34.24|34.3|34.25|33.33|32.41|31.82|33.2|33.57|33.93|33.42|33.31|33.65|34.47|34.72|34.79|33.91|33.73|32.95||32.68|32.25|32.73|33.04|34.01|34.17|33.83|34.05|34.11|33.41|33.52|33.17
00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|49.72|49.46|50.04|48.65|50.89|51.09|51.9|52.69|50.79|50.86|51.23|51.24|52.38|52.58|52.21||54.02|52.97|53.43|53.84|55.04|53.57|53.21|51.71|52.24|52.6|53.38|56.83|56.58|58.16|59.19|59.83|59.42|57.9|58.78|58.34|55.62|53.66|52.28|52.61|52.01|53.03|54.67|52.1|50.88|48.42|47.69|49.36|48.85||47.16|46.44|47.25|46.88|46.78|44.42|44.01|43.21|40.97|40.71|40.03|41.11|40.65|41.68|42.58|42.69|43.19|45.36|46||45.12|47.87|47.03|47.42|45.36|44.7|44.7|43.51|41.84|39.57||39.99|40.01|39.07|39.3||39.49|40.08|39.03|40.24|40.98|41.97|42.32|42.8|42.32|43.48|44|42.7|42.68|42.82|44.27|41.2|39.97|39.27|39.56|42.78||43.63|44.41|42.71|39.65|39.47|39.18|38.85|38.08|35.36|34.01|35.28|35.53|33.38|29.19|30.12|30.38|29.31|30.23|28.62|29.16|28.79|30.26|30.32|32.54|31.91|30.64|32.58|32.7|33.77|35.4|34.53|34.88|35.59|35.13|35.53|34.33|33.3|34.28|33.07|32.43|32.84|32.46|33.71|33.7|33.6|32.92|34.3|34.36|35.87|36.09|35.08|33.8|33.52|33.11|32.92|34.46|34.06||35.86|35.99|36.38|37.16|37.89|38.38|38.15|37.56|38.85|38.87|38.16|38.77|39.65|40.33|40.7|40.82|40.63|41.66|39.71|39.64|38.3|38.05|38.02|37.64|36.71|37.39|37.64|39.94|38.96|39.77|40.28|40.46|40.89|41.66|39.33|39.96|41.59|41.62|41.31|39.66|39.69|38.35|41.04|40.64|41.63||41.78|40.74|42.02|41.3|40.35|42.06|40.99|43.81|43.56|43.7|44.45|44.02|45.11|43.35|43.73|42.12|45.91|48.63|50.31|48.59|44.71|45.12|44.2|43.39|42.18|43.01|44.67|43.67||43.28|43.72|44.15|42.67|43.6|40.87|39.93|39.89|41.58|42.27|43.08|42.42
00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|77.45|78.11|78.36|79.35|78.35|78.21|77.19|76.16|75.87|75.32|75.17|75.12|75.31|75.69|75.28||74.29|74.8|74.38|75.45|74.44|74.27|73.43|73.24|72.05|72.3|72.22|71.79|72.08|71.82|70.94|69.82|70.37|69.69|69.5|68.3|66.96|67.43|67.08|67.04|65.65|67.15|66.65|67.67|67.97|68.18|70.02|70.16|70.05||71.06|71.82|72.31|71.35|71.28|71.5|70.59|70.51|70.26|70.75|70.78|70.21|71.54|70.28|70.64|68.83|69.15|69.94|69.48||69.6|68.46|69.61|67.92|68.73|69.93|69.91|71.36|69.87|70.66||72.27|71.02|70.76|71.26||70.44|70.07|69.65|69.95|71.15|71.62|71.75|73|72.41|73.16|73.35|74.24|74.56|74.84|75.31|75.91|77.03|76.91|76.25|77.77||78.66|78.38|77.57|77.39|77.1|77.69|79.25|82.71|81.63|80.51|81.72|82.08|79.28|77.8|79.73|79.56|81.32|79.78|78.49|79.77|80.16|83.05|82.74|81.6|81.44|80.33|80.6|80.79|81.7|81.74|82.24|82.32|82.89|82.55|82.27|80.83|80.76|79.93|79.77|79.04|77.8|76.98|76.32|75.77|73.93|73.32|73.7|72.84|73.88|75.93|75.68|74.47|74.22|72.74|72.77|72.91|72.8||73.04|72.4|72.23|69.65|71.34|70.92|71.07|70.78|73.01|74.32|72.2|72.4|73.44|73.35|74.41|73.53|73.77|74.26|73.26|75.38|75.11|73.92|73.66|75.9|75.91|76.83|76.94|76.7|76.36|74.76|75.58|76.25|75.76|74.28|73.26|74.07|71.84|71.51|72.17|72.16|72.48|71.71|72.43|72.5|73.1||73.81|73.1|71.93|72.7|71.28|70.62|71.53|70.94|71.42|71.44|74.87|75.29|76.37|75.6|75.38|74.67|76.95|76.7|77.71|75.33|74.83|75.67|74.82|75.07|75.06|73.15|71.25|71.19||70.18|69.92|70.74|70.88|73.11|70.36|71.64|71.46|71.59|72.64|74.18|74.07
00209|8034|/equities/constellation-a|SnP500/R1000VALUE|240.58|238.33|241.13|238.31|237.6|238.86|234.6|228.82|226.57|226.31|224.15|224.21|234.94|236.3|230.28||229.62|228|233.95|235.98|235.31|231.16|229.68|229.08|230.72|234.7|231.07|233.01|230.63|229.86|229.39|228.61|227.06|227.1|220.63|217.01|211.15|216.06|218.15|217.75|214.14|217.93|223.93|222.38|222.49|223.21|226.18|228.46|232||241.27|236.39|240.34|233.8|228.63|227.93|223.51|216.3|217.73|215.06|210.93|216.85|213.32|219.85|222.17|226.91|228.69|227.51|222.91||219.99|223.9|224.57|228.09|226.88|230.21|228.87|223.72|216.89|216.74||219.05|218.21|217.44|218.64||215.81|215.48|212.95|214.46|218.68|217.8|214.81|212.25|207|205.29|207.29|209.38|213.01|212.04|213.79|209.78|204.99|205.74|205.84|204.81||204.7|207.8|201.58|200.57|204.21|203.75|205.05|206.1|202.01|194.9|194.53|200.56|200.75|185.78|183.48|180.85|184.84|176.39|165.23|165.85|165.01|172.16|174.97|179.46|178.4|179.64|180.33|180.64|181.48|181.55|183.11|187.53|187.01|186.65|185.15|181.48|180.58|183.6|185.6|184.61|189.51|187.52|185.45|181.82|181.87|186.57|188.5|185.06|187.81|192.21|193.2|196.59|195.31|188.81|188.73|189.93|187.76||191.52|190.58|188.01|185.94|184.48|185.37|182.65|181.36|180.18|181.49|179.29|178.34|180|178.18|173.69|176.03|176.62|175.5|172.87|171.45|172.27|171.09|173.43|171.69|173.29|178.2|180.83|181.61|179.52|178.89|179.85|179|179.49|180.77|177.6|180.61|181.24|182.63|179.18|179.69|184.93|182.39|183.48|182.46|186.49||185.8|185.88|174.95|174.17|168.99|173.33|171.66|180.46|179.71|181.41|184.25|178.71|177.46|173.69|170.28|168.67|180.3|183.4|185.93|181.42|175.73|174.82|173.23|173.25|172.7|175.44|179.38|176.41||172.31|171|172.47|168.9|168.51|158.49|157.96|155.32|160.52|163.3|166.06|164.77
00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|102.83|101.32|101|100.12|99.83|99.88|100|97.76|97.72|97|96.51|95.25|95.67|97.32|96.94||96.37|96.02|96.22|96.16|95.96|95.61|95.08|95.83|96.59|96|94.69|93.93|95.55|96.76|94.1|94.91|95.74|95.59|96.37|97.04|92.89|95.28|96.98|97.71|96.53|98.03|98.14|97.86|97.67|97.13|97.19|96.16|96.61||96.35|96.25|94.75|95.18|96.23|96.74|96.03|93.86|93.78|91.28|91.01|91.17|90.18|94.36|95.91|95|94.22|96.19|96.86||94.22|93.79|95.44|89.5|89.91|90.81|91.27|91.58|90.37|89.31||90.83|89.11|89.32|89.99||89.59|89|88.17|87.14|87.41|87.88|85.98|85.61|85.71|84.79|86.95|85.64|86.44|85.52|86.43|84.5|83.65|83.51|83.81|85.18||82.25|81.36|82.47|82.84|83.06|82.4|83.11|85.17|85.34|84.25|85.83|86.6|87.94|83.48|83|82.86|80.99|80.13|79.76|81.03|83.39|86.59|87.04|89.11|88.3|87.2|86.86|87.11|88.42|88.36|88.47|89.06|90.16|89.46|88.69|87.72|85.5|85.7|83.86|84.69|84.28|83.4|83.53|83.31|82.26|83.41|84.81|85.47|86.61|86.94|85.58|84.02|83.64|81.71|81.13|79.8|79.55||80.87|76.7|79.3|77.35|78.59|78.97|78.11|76.36|76.26|75.48|75.4|74.81|76.38|76.81|76.25|75.95|76.22|76.33|75.08|76.71|75.98|75.09|74.79|74.23|73.84|70.73|70.67|71.73|70.38|71.59|70.89|71.17|72.44|72.89|72.33|72.84|72.23|74.21|71.97|71.41|72.35|72.43|70.02|70.56|71.3||72.52|71.88|70.91|67.73|68.25|69.15|70.35|75|74.12|74.78|75.47|75.63|75.03|72.59|72.1|69.64|74.66|75.81|80.08|79.64|78.47|79.81|79.09|78.8|79.25|79.16|77.14|74.47||71.86|71.95|74.08|74.59|75.54|74.13|74.14|74.11|75.88|76.95|76.13|75.97
00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|46.25|45.59|46.25|45.56|46.06|45.8|45.9|45.24|44.99|45.05|44.75|44.57|44.29|44.68|45.48||43.99|43.51|43.6|43.4|43.41|41.22|40.25|39.87|40.97|41.28|41.4|41.31|40.99|41.59|40.75|40|38.97|38.42|37.61|37.46|36.96|38.59|38.74|39.47|38.24|37.69|38.63|37.65|37.95|38.06|37.56|37.89|38.6||36.88|36.76|36.94|36.33|37.68|37.42|37.28|36.34|36.33|35.9|35.87|36.44|35.23|37.17|38.46|37.6|37.94|38.45|38.53||37.8|38.03|37.17|37.46|37.54|36.95|36.98|36.9|35.67|34.92||36|35.97|35.64|36.19||36.27|36.35|36.07|35.95|36.24|36.59|36.24|37.02|36.81|35.64|37.17|37.66|37.93|37.58|37.95|37.12|37.8|37.38|37.42|37.09||37.3|37.5|36.63|36.3|36.33|36.09|36.48|36.98|35.83|34.91|35.98|36.02|35.68|34.71|34.49|33.56|33.67|32.47|31.97|32.1|31.73|32.85|34.25|35.56|35.47|35|34.84|34.6|35.18|34.96|34.5|34.87|34.63|34.78|35.23|35.06|33.62|33.53|32.81|32.53|32.41|31.97|32.03|31.2|30.69|30.59|31.61|31.42|32.44|32.82|32.64|32.82|32.74|31.94|31.88|33.07|31.76||32.05|31.9|33.7|32.85|32.46|32.66|32.13|32.78|32.89|33.37|32.47|31.87|32.23|32.11|32.33|32.32|32.52|32.73|32.3|32.15|31.85|31.84|31.88|31.19|30.9|31|31.12|31.61|30.24|30.63|29.29|29.8|29.6|29.31|29.04|29.04|28.76|28.06|27.36|26.72|26.67|26.51|26.48|26.49|26.82||26|25.66|25.9|25.68|25.41|25.81|25.81|26.88|26.54|26.7|27.35|27.25|27.66|27.12|26.93|26.15|27.85|27.63|27.27|26.68|24.75|25.15|23.88|22.74|22.79|23.05|23.33|22.48||21.38|21.32|21.58|20.84|20.97|19.65|19.94|19.63|20.41|21.3|21.62|20.95
00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|15.7442|15.9884|16.0177|15.9982|16.1545|16.174|16.4377|16.5451|16.3303|16.5647|16.9749|17.4339|18.0492|18.059|18.1176||18.645|18.3422|18.352|18.7817|18.7329|18.2836|17.8051|17.5414|17.5804|17.6293|17.473|18.0981|18.4106|18.518|18.3618|18.8501|18.7427|18.0981|18.6255|18.5278|18.2153|18.2446|18.3325|18.4204|18.0785|18.4692|18.7524|17.639|17.9125|18.1274|17.639|18.1469|17.8832||17.8051|17.0042|17.3948|17.0823|17.3948|17.1507|18.4301|18.4985|17.8441|18.1762|17.9027|17.9516|18.6059|17.9613|18.2543|18.1078|17.932|17.893|18.1762||18.6255|18.8501|18.479|18.1469|17.6195|16.8674|17.0139|16.6721|16.3693|16.2131||15.9005|16.0861|15.7052|16.0959||16.5451|16.7698|16.3986|16.467|16.5744|16.8284|16.6233|16.9163|16.8479|16.6037|17.2386|16.3791|16.0373|16.1447|16.0568|15.5489|16.6526|16.9749|17.1116|17.3558||17.3558|17.6097|17.219|16.6721|16.7795|16.3498|16.7795|16.6526|17.2093|16.5158|16.8772|16.7893|16.2619|16.0568|16.0665|15.6368|16.4084|17.0139|17.3753|17.9613|17.7465|18.645|18.8892|19.2213|19.6998|18.7329|18.8208|18.6352|18.6548|19.0162|18.7427|18.8501|19.1138|18.4887|18.059|17.8344|17.1995|17.3265|16.6135|16.4572|16.9553|17.2288|17.6488|17.6976|18.3032|18.2153|18.9576|18.9966|18.938|18.9576|18.8501|18.2446|18.1762|17.8148|17.7758|18.1469|17.4632||17.9027|17.7172|17.7465|18.1567|18.5278|18.5083|18.6255|18.2446|18.8403|19.0552|19.065|18.9185|19.6315|19.4264|19.6901|19.5729|18.899|19.3482|19.2701|20.1003|20.11|19.3678|19.1627|19.1724|18.6743|18.2641|17.7172|18.0492|17.8441|17.5511|18.5962|18.7427|18.0492|18.0981|17.4242|17.5218|17.2972|17.4339|17.0335|16.6819|17.1897|16.633|17.1409|17.6586|17.5023||17.3265|16.6037|16.7795|16.6623|16.1838|16.7698|17.5023|17.7465|17.6488|18.2543|18.3325|18.4497|18.8599|18.9478|19.6022|19.6705|19.7682|21.93|22.37|20.42|19.98|20.35|20.21|19.83|19.84|19.32|20.33|19.47||18.9|18.63|18.91|18.21|18.47|18.25|18.65|18.77|19|19.35|20.51|19.98
00213|41258|/equities/coty-inc|SnP500/R1000VALUE|9.91|9.2|9.09|8.69|9.09|9|9.13|8.65|8.65|8.7|8.67|8.78|8.69|8.85|9.07||8.97|9.01|9.15|8.93|8.78|8.59|8.12|8.28|8.7|8.8|8.52|9.16|9.02|9.37|8.97|8.85|8.75|8.53|7.81|7.82|7.82|8.15|7.95|8.07|7.67|7.8|8.22|7.92|8.07|7.69|7.14|7.26|7.18||6.78|6.95|6.57|6.74|7.94|7.64|6.89|6.76|6.67|6.56|6.37|6.75|6.87|6.78|6.86|6.33|6.89|6.89|6.9||6.9|7.17|7.15|6.92|6.81|6.81|7|6.96|6.89|6.76||7.02|6.99|6.86|7.05||7.18|7.41|7.25|6.79|6.99|6.86|6.82|6.88|6.66|6.91|7.13|7.17|7.15|7.45|7.75|7.53|7.39|6.97|7.19|6.89||7.26|7.55|6.86|6.05|6.25|5.3|5.11|5.32|4.79|4.43|4.63|4.28|4.45|4.08|3.34|3.02|3.14|3.05|2.9|2.98|2.95|3.08|3.16|3.39|3.36|3.26|3.24|3.21|3.26|3.29|3.34|3.28|3.39|3.55|3.74|3.33|3.04|3|2.91|2.85|2.7|2.65|2.75|2.7|2.77|2.92|3.09|3.02|3.05|3.22|3.25|3.18|3.39|3.51|3.66|3.7|3.79||3.87|3.64|3.52|3.59|3.58|3.71|3.54|3.85|3.92|3.99|3.79|3.8|3.87|3.94|3.98|4.19|4.11|4.17|4.2|4.24|4|3.95|3.95|3.83|3.68|3.71|3.82|3.87|4.07|4.01|4.01|4.17|4.12|4.12|4.01|4.2|4.3|4.4|4.2|4.27|4.22|4.1|4.28|4.27|4.45||4.45|4.32|4.47|4.74|4.18|4.36|4.33|4.65|4.62|4.72|4.7|4.84|5.04|4.77|4.87|4.58|5.16|5.64|6.21|5.08|4.84|4.75|4.19|4.39|3.63|4.19|4.51|4.28||3.75|3.33|3.28|3.25|3.42|3.29|3.36|3.66|4.33|4.78|5.2|4.93
00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|187.18|184.21|182.89|183|180.72|179.62|179.47|175.69|177.11|177.54|175.24|175.75|176.26|176.62|177.44||174.46|172.13|170.99|175.03|173.29|167.49|167.68|168.69|167.89|165.62|165.19|164.96|165.05|161.54|158.68|155.74|151.94|151.04|146.77|150.15|149.13|148.52|153.16|153.73|155.75|159.61|161.2|161.64|165.32|165.8|164.9|163.13|161.96||164.46|162|163.08|163.99|160.9|162.26|163.13|163.16|165.61|164.27|159.26|158.13|159.88|163.45|160.89|158.92|159.34|159.06|159.39||157.25|154.76|152.69|150.46|153.06|154.06|152.45|151.43|155.61|155||159.19|156.39|155.81|156.25||154|152.46|153.49|153.26|153.81|155.75|154.12|155.41|155.19|157.68|157.22|158.39|161.33|162.45|163.5|167.44|166.84|170.8|167.57|167.17||164.96|164.25|166.36|166.97|168.09|170.65|166.34|165.42|168.01|166.95|164.64|160.42|161.78|164.07|162.92|162.13|160.35|159.48|156.2|157.71|156.85|160.61|159.92|158.47|156.25|163.79|164.46|164.32|166.9|168.14|165.03|166.8|168.23|167.36|165.78|164.92|165.09|168.66|168.62|168.01|166.5|164.18|163.59|161.71|157.4|155.62|159.98|157.58|159.68|162.65|166.17|163.46|160.16|158.59|158.76|161.29|158.5||160.59|161.71|166.28|162.1|163.25|163.79|163.42|160.97|160.69|161.01|163.17|162.88|162.64|166|166.06|164.63|164.36|165.2|161.79|166.18|168.19|163.87|164.52|165.88|164.1|166.7|170.21|173.87|171.78|168.44|166.7|166.76|168.06|167.53|170.16|168.96|165.74|168|169.35|166.91|171.5|171.65|171.41|171.51|174.3||170.72|171.89|167.35|162.3|161.33|164.72|162.1|165.53|166.34|170.45|165.25|169.45|169.59|167.57|164.37|160.72|174.09|174.34|172.83|168.6|167.65|174.56|174.55|173.77|172.16|168.79|163.06|159.59||156.2|150.83|152.36|152.56|156.4|150.14|152.04|153.19|154.22|159.79|157.7|154.69
00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|262.47|261.12|263.07|259.98|262.81|264.35|261.96|261.42|260.42|261.23|259.38|256.94|258.17|260.16|261.52||257.72|259.11|263.52|260.84|262.42|261.18|257.7|255.5|263.48|265.9|268.26|269.64|266.92|275.99|273.92|269.8|273.13|266.67|268.81|265.86|258.61|261.67|257.68|262.98|253.2|255.53|259.12|250.9|249.27|246.76|241.67|241.81|244.48||243.97|243.21|245.11|244.98|238.61|229.63|232.08|235.54|233.9|232.97|234.42|242.2|239.1|246.82|246.54|247|248.03|236.53|238.36||237.24|241.33|240.87|242.03|236.68|234.31|239.21|233.59|221.63|221.37||227.1|224.99|222.69|224.14||226.53|224.22|223.54|224.72|224.31|223.43|222.82|224.04|216.41|218.66|219.55|224.19|221.04|219.09|219.93|220.34|227.18|230.36|231.17|229.03||230.39|234.66|235.22|230.65|233.14|233.46|231.08|231.86|236.55|233.14|234.9|233.86|228.97|229.05|229.57|222.8|232.03|227.68|219.89|217.44|213.59|219.78|220.68|226.28|223.59|222.25|222.27|221.15|222.8|222.45|221.77|220.45|221.75|223.32|221.01|221.52|216.33|217.85|210.34|207.04|211.16|212.9|212.79|208.63|205.42|203.01|204.28|203.87|211.9|210.44|209.6|210.13|210.58|207.91|207.16|212.07|204.06||204.36|204.56|212.84|211.06|207.25|208.72|207.67|209.15|210.06|211.12|209.03|209|211.17|209.91|210.46|213.51|210.23|213.2|212.04|210.17|199.27|196.22|198.34|193.01|195.31|193.26|194.48|198.88|195.02|190.96|188.24|189.94|190.26|186.18|180.3|183.11|183.73|181.72|178.31|174.38|173.8|172.17|174.04|175.57|178.16||173.45|170.95|173.26|173.07|168.75|169.71|166.61|172.43|171.99|174.29|171.23|171.42|171.35|169.14|167.08|166.37|176.21|181.75|183.9|180.01|174.81|174.96|171.47|169.83|169.6|169.79|171.63|167.11||155.04|157.55|161.84|157.79|162.03|155.64|155.51|147.68|153.61|161.81|161.29|155.72
00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|76.05|76.18|76.7|75.91|75.75|75.88|75.78|75.08|74.02|74.46|74.07|73.79|74.49|74.62|75.04||74.3|75.23|76.08|76.3|75.96|74.07|73.21|71.9|73.47|73.18|74.48|74.01|75.07|74.97|73.92|72.35|72.7|71.23|71.73|70.63|69.17|69.03|68.94|69.28|68.13|69.33|70.4|69.64|70.48|70.42|71.52|72.71|70.53||74.21|73.6|73.83|73.49|72.98|72.18|73|73.24|71.83|71.46|71.65|72.61|72.42|74.23|73.21|74.12|74.08|75.25|75.4||76.26|75.05|74.92|76.26|76.07|74.86|73.99|72.56|70.46|69.99||68.3|67.75|67.9|68.08||67.97|68.01|67.22|68.71|69.55|69.59|69.32|69.89|69.72|71.58|72.21|73.53|73.86|73.63|74.5|72.52|69.63|67.54|67.79|67.87||67.63|68.43|66.78|66.39|66.06|66.35|67.14|73.47|71|69.39|69.51|70.23|67.53|64.95|61.41|60.37|59.45|58.08|56.09|55.93|56.57|58.15|59.56|60.25|59.48|59.23|59.43|58.78|59.59|59.32|58.51|59.12|59.72|59.4|60.47|59.42|58.23|58.95|57.83|57.84|58.4|57.54|57.94|57.32|56.71|57.4|58.14|58.87|59.57|58.41|57.48|57|57.97|57.4|58|59.53|59.53||60.24|60.45|60.91|60.28|62.12|63.21|63.39|62.7|63.47|63.87|63.94|63.72|65.28|65.18|64.9|65.67|64.7|64.99|65.26|65.71|64.96|64.12|64.4|64.98|63.86|62.94|64|64.22|63.27|62.57|63.34|63.79|63.78|64.52|63.91|65.36|64.99|64.58|63.7|62.62|62.65|61.28|63.14|63.92|64.93||64.7|64.56|64.97|64.42|63.45|64.02|63.18|64.43|64.3|64.49|64.49|65|65.58|63.32|64.15|63.16|67.51|69.37|70.62|68.35|66.53|66.85|66.84|65.64|65.57|66.56|65.97|64.64||63.33|63.34|63.22|63.61|63.73|63.19|62.31|61.15|63.35|63.84|63.12|61.45
00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|230.27|224.19|216.63|214.37|214.5|215.45|215.03|210.34|215.25|208.16|205.96|203.82|200.39|201.25|200.79||199.51|199.51|197.66|201.1|200.56|193.84|194.54|195.29|198.15|195.95|191.42|189.81|191.37|192.35|190.29|194.31|188.74|191.76|188.25|193.54|190.05|194.72|198.63|200.03|194.71|194.35|197.66|198.42|199.88|204.97|210.43|212.65|214.75||217.96|213.32|210.51|210.07|208.88|208.82|208.77|211.16|217.25|214.28|210.82|202.6|196.96|207.4|211.09|211|206.62|210.12|209.29||209.85|209.81|212.59|213.35|216.39|215.83|212.48|209.5|202.78|197.87||196.9|195.61|197.54|197.44||196.33|195.51|197.6|200.47|200.42|198.99|196.69|197.82|195.98|198.33|197.85|197.52|198.11|200.46|198.93|197.97|199.26|199.44|199.11|192.15||192.54|193.46|195.96|200.11|200.17|199.17|203.29|203.56|208.02|206.52|206.65|200.22|207.22|217.57|213.03|213.19|208.09|206.03|203.46|203.93|205.73|212.54|208.22|206.23|207.4|200.81|201.24|198.4|201.61|199.81|200.81|199.99|200.1|200.38|195.64|196.81|193.45|193.54|188.36|190.28|190.87|187.04|185.96|183.62|180.53|181.89|183.62|182.43|182.87|183.62|183.53|184.98|184.31|181.59|180.02|179|173.87||174.25|178.08|186.12|184.71|183.01|182.28|181.17|184.54|183.99|182.21|184.19|182.29|182.53|184.09|182.22|181.59|183.65|182.53|177.29|179.1|182.06|182.32|182.19|182.66|183.33|180.65|179.17|179.17|176.4|176.37|173.09|176.59|173.39|172.85|171.4|169.26|167.36|166.94|164.38|161.69|162.8|164.4|163.47|161.36|162.21||159.27|157.03|156.74|152.8|152.2|152.59|151.98|155.64|154.98|153.3|156|156.3|155.03|152.06|149.25|146.17|153.07|150.2|152.02|153.55|149.61|150.37|147.99|146.59|147.68|145.34|142.51|140.56||140.28|139.75|140.93|141.04|143.81|145.24|143.29|141.72|142.06|143.34|143.09|144.91
00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|143.97|145.09|142.9|142.94|145.96|146.33|143.17|144.15|143.05|143.69|143.1|145.74|145.75|144.46|144.11||144.28|142|145.07|143.72|148.98|144.9|133.93|136.75|136.74|139.79|139.97|141.25|140.54|146.24|145.41|141.04|142.09|139.32|143.03|140.66|136.64|138.03|138.96|139.02|137.33|136|138.78|134.31|135|134.01|129.98|128.27|128.93||128.45|128.92|128.98|129.36|130.27|131.98|128.69|125.54|122.82|119.36|116.89|118.78|112.1|118.58|120|121.98|124.96|124.56|124.12||121.08|123.1|124.86|127.33|125.26|124.35|123.95|120.9|118.1|116.24||119.12|117.55|118.56|117.74||117.89|119.58|119.64|116.92|116.16|118.62|116.49|114.43|112.51|112.72|115.44|114.39|111.65|112.12|114.82|112.79|109.63|110.51|107.98|109.95||110.58|113.46|109.58|108.45|109.8|110.16|108.53|110.08|107.59|106.31|107.08|113.35|120.55|102.12|101.52|96.59|93.1|91.84|91.92|92.51|90.19|95.84|95.4|99.53|99.82|97.69|98.34|96.61|98.94|100.13|99.23|98.76|100.17|101.99|103.38|101.46|101.25|103.71|104.21|104.88|100.74|100.8|100.58|97.17|97.31|90|89.98|87.78|89.97|91.62|92.97|93.38|91.61|86.8|89.95|88.58|89.12||89.28|89.1|90.31|87.14|86.67|89.86|85.76|82.73|82.61|82.88|82.71|80.91|79.87|82.83|83.9|84.07|84.55|84.6|84.14|81.53|79.06|76.49|75.75|76.48|74.49|75.9|78.55|78.84|75.84|76.37|78.64|76.17|77.39|75.5|74.29|77.51|76.69|79.12|72.93|72.9|72.09|71.34|73.12|72.19|74.99||74.78|76.11|75.77|76.63|72.95|74.59|70.81|75.35|71.35|70.27|74.13|74.19|76.71|76.5|75.94|72.93|77.77|80.89|84.74|85.59|86.04|85.93|78.12|78.31|76.86|79.5|81.56|78.47||75.63|77.22|78.32|75.82|75.45|69.61|66.66|65.88|70.32|73.93|74.72|70.53
00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|113.6|112.45|113.54|112.2|110.78|113.11|109.85|108.23|107.46|109.88|109|106.86|106.69|106.95|106.8||105.44|107.77|109.48|110.05|108.77|110.86|109.03|107.02|110.04|109.83|109.19|107.73|107.64|108.93|108.44|107.68|107.11|107.63|107.61|105.54|103.82|102.78|103.52|102.85|102.13|102.14|102.89|101.28|99.98|102.07|100.12|103.11|104.18||104.99|113.33|113.39|111|110.2|109.18|109.54|110.49|111.64|118.81|117.37|117.89|117.85|119.26|118.56|119.59|119.32|120.32|118.1||118.75|119.64|120.76|123.8|123.12|123.89|122.21|120.55|116.55|116.5||117.4|115.5|116|115.45||115.13|115|115.18|115.75|115.36|115.73|113.04|112.39|109.19|108.32|111.91|111.3|110.38|108.46|109.3|105.42|108.36|108.59|109.85|109.88||109.6|109.67|110.02|109.85|107.63|108.32|113.39|113.14|110.55|107.18|106.32|107.17|102.33|98.62|98.15|96.04|92.95|89.07|86.25|85.77|86.27|89.15|89.71|91.05|90.68|89.61|89.7|89.56|90.78|88.91|88.87|88.35|88.91|87.86|88.6|87.19|85.31|86.63|84.29|82.82|85.65|84.14|84.5|83.9|81.56|82.41|84.64|85.12|87.32|90.14|91.84|89.84|87.79|88.05|87.59|87.97|85||87.06|87.49|89.44|87.34|86.76|86.94|86.95|87.52|87.71|87.57|86.8|86.72|86.21|86.54|86.26|82.17|81.67|82.46|81.73|82.6|82.37|82.29|82.92|83.57|87.21|87.39|91.12|91.3|87.99|88.49|87.33|87.68|87.12|86|85.51|85.11|84.81|84.54|81.95|79.57|81.19|79.74|81.91|81.99|81.22||81.05|80.64|79.14|77.21|75.56|77.5|77.18|79.2|78.95|79.55|78.13|78.24|78.97|78.53|78.25|79.95|82.9|84.5|87|88.28|82.39|79.72|80.86|80.34|80.96|79.47|78.71|78.02||76.81|78.73|79.97|80.21|80.71|79.25|78.14|78.99|78.91|81.13|80.76|80.16
00220|261|/equities/deere---co|SnP500/R1000GROWTH|376.27|368.36|375.6|370.27|380.72|383.07|382.14|381.5|378.67|378.26|377|374.07|374.79|375.61|374.81||372.12|374.14|373.92|367.97|372.29|366.8|360.91|357.49|371.59|372.48|380.41|379.26|373.52|374.37|369.49|364.46|361.22|352.69|353.7|349.83|337.95|343.06|351.44|359.51|349.12|348.03|345.66|337.41|337.51|330|300.25|312.08|317.09||313|314.46|313.64|315.33|317.04|309.24|309.27|301.14|302.54|292.21|288.8|292.96|280.73|296.01|298.2|305.17|305.5|300.94|294.99||295.4|302.85|301.22|302.09|294.92|293.91|299.73|290.36|274.28|267.64||269.05|266.15|265.34|267.5||269.21|267.94|269.26|267.75|270.7|264.53|261.12|261.99|252.72|255.77|253.45|254.83|252.6|252.01|253.39|252.68|259|255.13|261.62|261.95||256.43|261.51|261.11|258.56|255.59|257.33|258.21|259.1|251.79|248.01|249.35|253.97|248.87|247.64|246.02|233.3|239.96|231.7|225.91|228.02|223.37|228.51|234.25|239.53|236.88|236.4|238.87|238.17|240.06|238.24|238.47|237.22|236.52|234.81|234.24|230.57|226.12|226.96|224.79|219.04|221.63|220.18|221.9|219.25|216.52|214.55|217.58|214.21|221.97|219.94|215.4|215.77|218.33|215.96|215.11|215.52|210.24||211.34|210.81|217.11|217.69|210.06|209.9|209.83|211.01|205.6|205.4|199.5|191.1|191.99|192.13|192.99|191.13|189.5|192.31|193.22|189.91|183.5|181.26|182.82|178.11|177.62|176.31|178.04|180.25|175.79|176|175.35|176.73|175.49|175.65|173.81|176.51|173.42|172.39|169.56|163.83|159.09|157.65|158.38|158.7|160.22||157.9|156.85|157.15|153.71|149.04|154.45|150.49|153.96|154.56|154.87|154.87|155.51|158.3|155.47|154.97|151.09|161|164.81|168.81|166.72|161.14|158.35|152.95|149.14|152.12|153.16|153.36|148.03||140.71|142.81|142.31|136.15|137.9|126.01|126.8|125.82|130.05|134.89|137|136
00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|45.8|44.65|45.7|44.45|46.15|46.64|46.82|48.17|48.26|48.82|49.27|49.81|50.2|51.65|50.25||48.83|48.28|48.9|47.32|47.66|47.01|45.61|45.64|47.97|49|49.18|50.44|49.39|50.99|49.83|48.32|47.8|47.62|47.88|46.21|46.96|48.35|48.23|48.06|47.94|48.25|49.6|48.34|47.74|45.67|44.38|44.39|44.65||43.29|42.72|42.9|42.51|43.24|41.15|40.93|39.78|38.8|37.82|37.96|40.08|38.52|39.32|38.9|40|40.67|41.62|40.31||39.98|41.47|40.45|40.3|39.41|40.02|40.23|40.38|39.55|38.73||40.21|40.56|40.03|40.15||39.73|40.24|38.94|40.14|40.68|41.11|41.08|41.85|40.69|41.74|42.62|42.11|42.41|42.35|42.36|42.95|41.07|39.96|40.25|41.06||41.29|41.26|38.79|37.13|37.91|37.91|37.6|38|36.46|34.38|35.02|37.04|36.77|31.42|31.98|30.43|30.9|30.22|30.64|30.76|29.65|30.71|31.93|34|33.72|31.5|31.98|31.5|31.47|31.34|31.76|31.77|32.64|32.81|32.68|32.15|31.06|32|31.75|31.1|30.58|30.61|31.34|29.78|29.01|29.56|30.22|29.82|32.84|33.96|34.57|33.51|32.82|31.7|31.79|31.76|32.54||31.77|31.22|31.14|30.71|30.85|31.99|30.82|29.95|30.1|29.8|27.27|27.62|27.67|27.63|28.02|28.95|28.7|29.09|29.64|29.34|27.18|27.08|26.47|25.67|25.2|24.97|24.94|25.72|25.94|25.5|25.96|26.78|26.25|26.43|26.22|27.05|27.26|28.6|26.11|26.82|27.09|25.65|27.01|27.01|28.44||27.72|27.7|28.05|28.61|26.91|28.01|27.34|29.64|29.31|29.51|30.79|30.72|31.3|30.46|30.43|27.2|31.64|34.17|36.97|34.16|32.38|28.47|26.41|26.17|25.21|25.66|26.32|25.65||22.69|23.16|22.72|21.76|21.86|19.19|19.38|19.41|21.03|22.01|22.72|21.68
00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|66.2|65.3|66.15|65.48|65.53|65.42|64.83|65.22|63.85|64.15|64.2|64.15|63.94|64.16|64.38||63.44|63.81|63.54|62.06|61.28|60.55|60.35|59.93|62.44|62.76|63.05|63.5|63.37|63.9|62.88|62.27|62.06|59.86|61.9|60|58.71|60.15|59.27|59.71|53.07|52.43|54|53.36|52.94|52.76|51.99|52.69|54.23||55.35|56.28|56.8|56.1|55.88|55.24|55.79|54.64|54.56|53.92|53.49|55.34|55.37|57.16|57.01|57.23|57.64|58.68|58.32||58.44|59.28|59.51|59.95|58.5|58.18|57.66|57.96|55.29|53.75||52.36|51.46|51.25|52.31||51.82|51.61|51.81|52.44|52.6|53.27|53.16|53.82|52.23|52.96|54.09|54.5|54.28|53.6|53.75|52.15|53.36|50.61|50.89|51.66||51.32|51.55|50.46|49.4|48.87|48.91|48.9|49.68|51.36|49.05|49.85|52.96|51.4|45.74|46.61|48.105|47.77|47.7|47.19|44.8|44.84|47.54|47.61|49.15|48.34|45.67|44.705|44.6|45.68|45.4|45.6|44.98|46|45.5|46.06|45.05|44.11|44.81|43.66|43.51|43.73|42.75|43.31|43.37|42.65|42.73|44.58|44.71|46.33|47.72|47.39|46.36|45.9|44.16|43.72|44.23|43.67||44.76|44.56|45.73|44.85|44.87|45.32|44.73|43.53|43.69|43.45|42.6|42|42.52|43.24|43.68|44.52|44.53|44.96|45.81|45.4|45.36|43.26|46.85|46.69|44.68|44.6|45.24|44.79|43.5|43.45|43.24|43.98|44.07|43.84|43.48|44.77|44.33|45.16|42.65|41.8|41.98|41.27|42|43.37|44.64||44.18|44.95|44.06|43.91|43.12|42.82|42.86|44.77|43.85|43.62|44.17|44.75|45.18|43.89|43.38|43.37|46.51|48.51|51.17|50.18|48.04|47.84|47.37|47.1|46.52|46.99|47.79|45.33||42.24|41.96|41.7|41.08|40.57|37.71|37.88|37.34|36.98|40.31|40.65|41.06
00223|8224|/equities/devon-energy|SnP500/R1000VALUE|21.44|21|21.17|20.97|22.03|21.88|22.37|22.49|21.69|21.88|22.04|22.34|22.52|22.78|22.46||23.5|21.85|22|21.85|22.74|22.35|22.34|21.74|22.33|22.7|22.36|23.68|23.51|24.61|24.25|24.64|23.9|23.83|24.57|25.61|23.62|22.69|22.48|22.4|21.54|21.35|22.27|21.59|21.25|20.83|20.54|21.73|20.87||19.98|19.3|19.73|18.87|18.75|17.9|18.15|18.2|16.96|16.76|16.46|17.2|17.21|16.85|17.37|17.8|18.39|19.97|20||19.57|20.28|19.13|19.71|18.33|18.11|18.57|18.32|17.36|16.13||15.81|16.14|15.31|15.35||15.33|15.66|14.83|15.3|15.63|16.1|15.91|15.79|15.37|16.16|16.57|15.71|15.97|15.95|16.72|15.31|14.8|14|13.99|14.78||15.12|15.3|14.48|13.16|13.56|12.76|13.11|12.53|11.78|11.22|11.66|11.76|11.33|9.77|10.05|9.81|9.64|9.43|8.93|8.45|8.1|8.69|8.81|9.36|9.34|8.63|8.97|8.86|8.95|9.42|9.32|9.5|9.86|10.07|10.32|9.4315|9.2977|9.6991|9.1735|8.6957|9.0397|9.1448|9.3646|8.4282|8.5619|8.2944|8.7913|8.8582|9.3455|9.5079|9.3264|8.8199|8.7148|8.5715|8.4759|9.1544|9.1926||10.0813|10.0048|10.1864|10.4253|10.3871|10.6069|10.282|10.2246|10.4922|10.3011|9.9762|10.2151|10.5973|10.8362|11.2184|11.5815|11.314|11.7058|11.5654|11.8274|11.3315|11.0133|11.266|10.3771|9.9186|9.8156|9.6753|10.1431|9.6753|9.7595|10.0121|10.1806|10.3583|10.6203|9.6098|9.6285|9.9841|10.0496|9.7595|9.3197|9.5349|9.17|9.694|9.6846|10.4426||10.5174|10.3864|10.611|10.4051|10.2367|10.9478|10.5268|11.5841|11.8836|12.1081|12.48|12.18|12.82|12.43|12.34|11.76|13.18|14.03|15.19|14.08|12.26|12.07|11.72|11.28|10.42|11.24|11.98|11.87||11.7|11.85|11.97|11.87|12.65|11.52|11.24|11.12|11.95|12.01|12.24|11.58
00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|149.04|149.05|150.82|150.94|147.76|145.96|147.24|143.62|146.19|143.52|141.26|141.88|142.9|144.67|145.77||143.25|140.84|141.24|144.55|142.91|138.36|140.09|140|136.55|133.51|134.16|134.68|135.68|135.07|134.19|134.85|135.35|135.08|132.18|132|129|125.66|131.12|132.96|134.73|134.37|135.15|137.3|137.6|136.45|137.94|138.28|137.2||140.06|144.82|147.53|148.24|146.37|145.56|145.05|147.32|148.61|148.21|143.95|144.87|149.17|145.85|142.63|140.46|141.22|140.72|137.99||136.48|133.45|133.15|131.51|131.27|133.6|133.61|132.11|132.96|135.29||139.51|138.35|138|138.61||137.43|136.79|138.54|134.65|134.02|133.93|129.58|128.8|128.09|130.27|129.66|129.75|133.37|135.23|135.47|133.65|132.16|135.13|134.75|136.73||135.75|132.6|139.97|142.7|143|142.4|142.42|142|144.65|141.4|140.99|135.82|138.22|146.68|147.51|148.01|145.89|145.95|144.3|148.72|149.88|150.66|152.67|152.6|152.3|154.87|155.6|155.18|157.7|156.67|156.36|157.98|159.06|158.34|156.85|152.58|153.03|151.98|149.35|147.25|146.76|147.52|145.94|142.02|141.25|139.19|143.41|141.86|144.88|146.73|150.43|147.28|144.28|145.6|145.63|147.58|144.31||145.18|148.16|155|153.56|155.65|154.29|153.7|153.96|154.75|152.85|154.56|155.15|151.98|156.46|156.52|153.32|152.14|154.44|151.63|158.24|158.61|157|159.61|161.1|160.66|160.54|158.73|157.2|153.97|151.01|146.99|145.79|144.87|143.3|144.24|143.75|140.46|144.17|146.78|142.69|147.39|147.03|147.11|147.49|147.81||148.59|147.39|142.11|140.13|140.59|143.07|140.02|141.91|142.11|139.85|143.16|145.5|142.51|139.52|136|133.93|138.28|141.48|141.6|141.28|136.96|139.49|140|142.44|143.56|146.05|139.32|138.34||135.81|130.75|132.75|131.41|131.43|130.77|132.72|133.42|132.93|144.36|145.06|149.03
00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|102.84|99.5|98.4|96.8|100.61|102.27|102|101.32|99.79|100.45|100.18|99.52|98.8|98.92|98.9||97.2|94.99|95.26|94.08|96.96|95.95|92.93|91.98|94.68|94.78|95.68|99.08|98.62|100.72|102.27|102.27|99.61|97.53|97.92|98.02|95.4|96.76|96.54|97.87|94.07|95|97.96|95.3|95.39|93.92|90.26|91.7|95.9||93.72|92.77|93.37|92.66|94.34|92.84|91.5|87.3|85.33|82.19|83.54|85.85|82.18|86.82|89.06|92.27|94.24|99.89|99.07||97.76|98.43|96.99|95.33|95.23|97.11|97.55|95.46|90.73|89.61||90.53|89.3|88.02|88.29||88.29|88.37|86.84|87.03|85.99|87.48|86.35|85.36|82.63|83.46|84.16|83.19|81.95|82.45|82.7|80.84|81.69|80.15|76.17|78.87||79.29|81.6|78.12|74.8|76.76|76.08|77.1|77.77|76.61|73.39|74.25|76.34|76.19|67.91|68.5|67.87|69.36|67.21|65.01|64.01|62.53|65.26|65.88|68|66.16|60.6|63|63.56|65.48|64.59|64.33|64.13|64.63|64.89|65.41|63.72|61.1|63.17|60.92|58.91|57.78|55.64|56.46|54.13|53.14|53.23|54.52|55.02|59.03|59.54|59.22|57.05|57.99|54.74|54.07|55.04|55.11||57.12|55.42|53.68|52.97|53.08|54.25|53.71|51.53|52.22|52.39|49.57|49.94|50.81|50.94|52.59|54.3|53.43|54.49|55.76|53.77|51.39|50.11|50.45|48.72|49.5|49.43|50.41|51.83|50.11|51.76|50.82|51.63|50.7|49.01|47.49|48.99|50.29|50.35|47.52|48.18|48.38|46.45|48.68|48.15|50.61||48.85|48.22|50.09|49.32|48.67|52.06|50.81|54.86|54.02|53.73|53.83|55.08|55.92|54.55|52.99|49.41|54.96|58.85|61.29|60.62|58.26|57.14|52.39|49.84|47.51|49.47|49.6|44.08||40.47|40.75|41.01|39.75|41.06|38|39.23|36.39|39.2|40.46|42.72|40.48
00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|38.4|38.21|38.48|35.47|36.37|37.34|37.82|38.38|40.38|40.38|42|41.88|43.39|43.38|41.64||43.31|43.46|43.44|41.23|41.9|57.75|61.94|71.68|74.65|77.27|75.95|74.07|75.81|73.67|71.1|66.97|65.82|63.01|67.25|64.25|62.6|61.45|59.24|58.18|53.03|51.32|51.86|52.95|55.29|50.79|49.71|49.36|47.35||47.8|45.55|45.07|43.5|43.25|42.67|41.11|40.81|40.08|42.12|41.42|41.02|43.87|40.72|39|37.49|36.875|36.44|36.15||36.76|37.25|36.69|35.3|35.13|34.63|34.4|34.25|31.52|30.63||30.09|29.81|29.69|29.45||28.57|28.26|27.21|27.37|27.8|28.74|28.79|28.72|28.65|28.93|28.79|28.5|28.09|28.8|28.48|28.24|28.37|27.675|26.91|27.48||27.3|27.2|26.5|25.49|25.025|24.5|24.3|24.07|23.12|21.8|22.44|22.92|22.12|20.93|21.43|20.53|21.12|21.12|20.24|19.735|19.27|20.1|20.52|21.1|21.175|20.72|20.25|20.2|20.96|20.97|20.93|21.57|22.34|22.24|22.77|22.19|21.52|21.91|21.5|21.51|21.77|21.75|21.95|21.33|21.32|21.12|22.33|22.42|23.88|24.2|24.27|23.82|23.77|22.83|23.45|23.06|22.5||22.81|21.64|21.81|21.42|22.065|22.875|22.86|22.77|22.86|22.81|21.99|22.13|22.215|22.06|22.09|22.62|21.97|21.82|22.48|21.78|20.98|21.63|21.12|22.01|21.34|21.1|21.15|21|20.78|20.875|21.15|21.35|21.11|20.98|20.77|21.42|22.02|21.78|20.65|20.52|20.23|19.25|20.215|20.355|21.24||20.79|21.065|21.1|21.23|20.26|21.26|21.715|22.16|21.84|22.15|22.52|22.165|22.26|22.75|22.07|22.34|23.17|23.88|26.15|24.78|23.09|22.27|21.83|21.945|21.75|21.965|22.62|21.92||20.295|20.67|21.17|21.05|21.28|20.47|20.54|19.13|19.78|20.325|21.085|20.53
00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE|32.45|32.67|32.33|30.2|31.2|32.25|32.74|33.08|34.78|35.01|35.74|35.78|37|36.87|36.1||37.08|36.89|37.01|35.12|35.96|51.04|54.54|62.99|64.74|66|64.08|62.77|62.36|60.89|59.7|56.86|56.01|52.97|55|53|51.44|50.4|49.05|48.31|45|43.49|43.53|44.14|46|42.8|41.94|41.62|40.5||40.75|39|38.43|37.2|37|36.42|34.9|34.99|34.1|35|35.03|34.92|33.47|35.4|34.16|32.89|32.41|32.3|31.85||32.35|32.51|31.75|30.57|30.59|30.16|29.825|29.5|27.02|26.39||26.19|25.98|25.96|25.82||25.14|24.85|23.86|24.02|24.52|25.31|25.32|25.36|25.21|25.48|25.48|25.18|24.83|25.42|25.22|25.12|25.24|24.66|24.02|24.55||24.41|24.47|23.79|22.885|22.525|22.03|22|21.82|20.9|19.69|20.32|20.725|20.11|18.88|19.36|18.68|19.2|19.13|18.32|17.82|17.44|18.23|18.56|19.11|19.08|18.84|18.32|18.27|18.98|18.92|18.78|19.345|20.05|19.965|20.47|19.985|19.335|19.72|19.39|19.36|19.6|19.47|19.73|19.2|19.19|19.12|20.21|20.4|21.79|22|22.13|21.62|21.59|20.69|21.15|20.92|20.39||20.44|19.49|19.68|19.365|19.97|20.68|20.61|20.56|20.68|20.68|20.04|20.27|20.39|20.325|20.31|20.76|20.3|20.065|20.73|19.95|19.3|19.69|19.08|19.69|19.13|18.95|18.92|18.86|18.61|18.69|18.93|19.1|18.91|18.81|18.51|19.17|19.7|19.53|18.45|18.25|18.075|17.25|18.19|18.37|19.22||18.93|19.245|19.26|19.35|18.51|19.27|19.68|20.06|19.88|20.14|20.33|20|20.03|20.21|19.7|19.99|20.83|21.52|23.42|22.35|20.86|20.22|19.68|19.85|19.59|19.925|20.53|19.79||18.365|18.65|19.11|19.14|19.3|18.71|18.5|17.34|17.92|18.485|19.35|18.87
00228|6364|/equities/dish-network|SnP500/R1000VALUE|42.48|41.96|40.94|36.89|37|38.01|37.7|37.68|37.49|37.95|37.56|37.85|37.74|37.43|37.69||36.8|36.2|35.87|35.42|36.12|36.25|35.52|35.94|37.54|37.28|37.64|38.97|38.73|38.78|37.27|35.91|35.78|34.43|34.83|33.81|32.78|33.64|33.09|32.84|31.51|31.55|31.4|30.95|32.26|33.67|33.85|32.5|32.255||31.36|31.69|32.29|32.28|31.52|31.21|31.5|30.73|30.07|29.45|29.02|29.93|30.16|31.56|30.7|30.72|31.92|32.41|32.69||33.12|33.53|32.38|33.04|32.73|33.16|32.42|31.82|31.47|31.53||32.34|31.52|31.7|31.93||31.06|30.97|28.88|29.77|30.49|31.41|31.51|35.68|35.03|36.01|36.21|36.13|36.35|36.7|36.44|37.17|36.98|36.14|35.87|35.91||36.16|36.43|35.13|33.99|33.96|33.5|34.05|32.94|31.54|30.13|30.35|28.88|28.045|27.71|27.39|26.51|26.29|25.82|25.49|25.4|24.81|26|26.25|27.24|26.95|26.83|27.06|26.56|27.66|27.64|28.06|28.49|28.39|27.33|27.58|27.5|27.43|28.41|28.545|28.78|29.03|29.65|29.875|28.55|28.58|28.595|30.125|30|31.06|32.04|33.24|32.74|32.66|32.105|32.09|33.17|33.03||33.78|34.04|35.5|34.57|35.52|34.82|34.71|34.56|34.2|34.58|33.53|33.89|34.05|34.36|35|34.67|35.08|34.43|35.23|35.37|34.17|34.3|34.07|33.74|33.96|32.11|32.84|33.42|33.13|33.38|33.36|33.4|33.55|33.55|32.5|32.74|33.23|33.78|32.49|32.05|31.87|30.83|31.97|32.68|33.5||33.06|34.625|34.51|33.05|32.55|33.87|34.41|35.16|35.26|35.45|36.89|35.29|35.24|34.04|32.7|31.45|33.33|35.28|37.32|35.82|34.74|33.93|32.45|32.63|31.65|31.185|31.075|30.88||29.56|28.55|28.34|26.76|26.74|24.71|24.62|23.72|25.16|25.93|25.73|23.35
00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|213.31|215.16|216.84|218.29|216.73|216.74|215.75|213.55|212.04|209.04|206.66|207.19|205.73|205.63|207.78||202.4|202.62|201.75|203.39|203.08|197.78|197.08|197.09|193.96|187.78|178.8|187.51|193.55|194.1|191.96|189.67|187.55|186.7|181.98|178.71|178.14|182.89|186.5|192.9|188.99|188.68|192.61|195.18|198.77|201.16|202.83|201.5|200.23||198.6|200.04|201.32|203.49|198.38|193.82|195.72|195.78|195.35|192.75|194.61|199.05|199.63|206.12|206.57|206.21|207.72|205.12|206.06||211.44|213.24|218.22|218.38|215.26|215.81|217.72|215.31|206.73|209.71||210.3|209.93|211.34|210.39||211.28|211.17|213.07|210.96|210.48|212.55|211.02|207.78|205.9|206.61|205.87|208.98|211.37|213.36|213.43|214.49|217.54|219.84|218.58|218.01||217|212.98|211.04|210.23|211.21|208.57|208.75|213.09|213.9|212.78|213.57|210.56|210.49|221.4|218.01|216.23|214.1|209.52|208.71|210.73|211.02|213.71|212.04|215.44|214.32|219.86|217.78|218.07|221.71|222.87|220.1|223|220.56|220.98|218.88|214.53|212.29|213.19|211.52|211.52|209.62|209.64|209.8|208.39|205.02|204.22|208.34|202.94|208.1|203.5|202.75|202.87|202.11|200.5|197.12|197.45|192.4||195.72|196.8|204.1|199.9|201.88|200.39|201.34|204.09|198.66|198.32|198.93|197.8|200.13|197.98|200.73|198.55|196.08|196.83|191.09|193.29|195.29|192.55|195.28|195.43|192.89|190.4|191.32|191.38|190.03|189.95|191.7|191.65|195.15|191.86|192.77|188.48|188.92|189.43|189.73|186.46|188.24|189.74|186.53|187.82|187.14||189.48|190.9|190.51|190.02|189.39|190.67|191.85|189.97|192.14|188.78|191.32|189.76|190.88|187.86|184|188.28|190.13|186.25|186|185.66|185.88|189.75|191.78|191.5|191.51|184.11|187.2|180.36||178.98|178.41|178.57|181.48|182.05|182.02|181.5|181.57|181.73|183.04|176.36|173.6
00230|7887|/equities/dominion-res|SnP500/R1000VALUE|79.38|79.42|80.2|80.11|78.74|78.89|78.31|77.42|77.47|76.26|76.3|76.21|76.22|76.38|76.41||75.72|75.96|75.53|76.7|75.78|75.22|74.16|74.18|73.5|73.35|73.5|73.17|74.29|74.54|73.54|72.43|73.21|72.94|72|69.86|68|69.58|69.8|69.93|68.32|70.63|71.17|72.04|71.17|71.15|72.71|72.39|71.13||71.87|73.06|73.09|73.11|73.83|73.74|72.69|72.57|72.77|72.68|72.89|72.67|73.08|73.64|73.56|72.29|71.8|71.58|70.96||72.08|71.02|72.24|71.53|72.67|73.2|72.96|74.56|73|73.89||75.2|74.06|73.88|73.7||74.23|74.04|73.5|74.52|75.37|75.93|75.17|75.48|74.47|74.91|74.32|74.3|74.75|76.14|75.88|78.4|80.28|80.16|78.49|79.04||79.41|79.38|79.05|78.65|79.76|81.21|84.17|86.07|84.93|84.58|85.68|85.76|84.02|83.7|83.14|82.7|82.91|81.66|80.34|80.95|79.8|82.47|81.72|81.14|81.18|80.23|81.08|80.9|81.41|80.81|81.05|81.57|82.42|81.78|82.06|81.02|81.11|80.09|79.8|78.59|78.93|77.88|77.23|77.05|76.31|76.27|77.5|77.97|77.96|79.82|81.6|80.9|80.73|79.64|78.73|79.64|78.2||78.44|78.99|79.6|77.82|78.44|78.02|78|78.08|78.5|79.1|78.64|77.7|77.94|78.18|78.68|78.85|79.31|79.58|78.56|80.12|80.62|79.63|79.71|80.88|80.33|81.03|81.52|82.26|82.06|80.22|80.41|80.59|79.55|78.21|77.55|78.58|76.95|75.45|73.92|73.68|73.58|73.77|75.22|74.22|73.59||82.69|82.35|81.18|80.61|79.68|81.14|82.58|82.8|83.25|81.72|84.53|84.15|84.92|84.05|83.15|84.01|87|85.85|86.4|84.29|84.96|86.48|86.23|85.89|85.01|83.7|81.56|80.82||80.51|78.6|78.75|78.83|79.85|78.22|79.63|79.01|78.95|79.24|78.4|78.1
00231|7858|/equities/dover-corp|SnP500/R1000VALUE|148.14|147.55|148.83|144.86|140.43|140.57|139.38|138.3|138.66|140.49|139.96|138.52|139.08|139.53|140.17||137.93|137.13|138.38|138.23|139.9|137.7|135.67|133.62|136.44|135.55|137.2|136.92|135.56|135.76|135.83|133.86|133.07|130.92|131.78|130.06|125.36|126.99|127.15|127.37|123.26|124.28|125.5|121.98|122.14|122.25|120.94|120.63|121.65||122.73|122.1|122.78|120.35|120.89|121.06|119.83|120.83|119.34|117.58|116.49|118|118.94|124.25|125.07|125.32|124.98|126.01|125.51||125.38|126.94|127.12|129.6|128.78|129.45|129.45|127.56|124.06|123.34||126.25|124.43|123.51|124.28||124.02|123.64|123.44|123.87|123.86|123.76|120.87|121.84|120.13|121.37|121.37|123.24|121.93|122.24|123.54|121.14|122.29|122.64|122.03|123.88||124.12|126.34|123.43|123.48|124.68|124.36|125.41|125.8|122.28|120|120.87|119.81|119.72|116.42|117.37|114.07|117.16|114.87|110.71|110.09|109.29|111.55|113.82|116.27|115.24|113.73|114.24|112.77|114.07|113.9|113.62|112.43|113.97|113.08|112.93|111.7|110.09|111.33|110.05|107.14|108.34|108.24|108.78|108.5|107.14|106.95|107.56|107.45|112.6|115.38|115.34|113.98|113.69|112.8|110.88|111.51|108.14||109.62|109.75|113.4|111.42|109.84|111.38|111.52|111.48|111.23|111.03|109.94|109.99|110.72|111.05|111.89|111.52|112.1|112.57|112.36|110.5|108.03|105.24|104.75|103.33|103.14|102.93|104.54|106.88|104.77|106.25|105.51|105.75|105.19|103.49|102.54|103.58|102.37|102.18|98.64|96.51|95.15|94.86|96.91|96.83|98.53||97.42|95.6|96.56|94.57|92.64|92.29|91.89|94.8|95.2|94.9|97.35|97.74|98.43|97.36|96.61|96.2|102.88|106.67|108.97|107.6|103.52|103.47|99.25|97.75|97.25|97.03|97.27|94.79||89.77|90.84|91.04|89.56|90.52|84.94|85.49|83.41|86.74|90.72|92.23|91.07
00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|98.21|94.92|93.3|91.93|95.72|96.37|93.05|92.83|93.14|93.75|93.93|91.47|92.17|93.38|92.64||91.05|89.12|89.24|87.87|89.85|86.05|83.56|83.44|84.49|83.63|82.68|86.99|83.26|83.72|80.69|83.31|82.09|79.74|80.51|79.01|74.81|76.04|78.78|77.64|76.87|74.53|80.05|77.9|77.46|79.21|78.24|78.39|78.96||82.18|83.45|82.56|81.8|82.96|80.02|77.08|76.55|77.42|77.09|76.8|76.8|74.66|77.79|78.97|77.71|76.57|75.11|71.31||69.36|69.03|68.72|68.43|68.06|66.96|68.69|65.85|66.41|67.34||68.92|70.12|69.99|70.4||71.85|70.75|72.32|72.51|73.23|73.47|71.18|70.95|70.4|69.91|69.97|69.91|70.83|73.8|71.27|72.34|69.27|72.09|74.5|75.98||76.06|74.29|77.28|75|75.1|74.54|73.47|74.13|73.27|71.42|72.85|70.88|64.95|70.61|72.91|74.75|69.46|69.18|66.81|68.03|68.88|69.1|70.84|73.06|70.59|73.11|76.52|75.79|77.09|78.82|78.27|77.85|78.35|78.09|77.71|75.76|75.11|75.7|77.89|77.54|75.63|74.02|74.49|71.83|72|71.17|75.51|72.12|72.69|73.32|74.37|71.77|72.72|71.39|69.73|70.07|68.01||68.23|70.56|72.89|73.36|71.37|71.84|72.5|74.07|75.48|76.17|76.97|74.6|74.03|73.54|73.33|71.39|71.48|71.26|69.04|69.7|68.38|67.62|68.09|67.34|68.32|66.16|66.05|66.6|64.58|66.57|63.75|63.88|64.8|62.71|63.5|63.48|62.54|60.05|59.15|56.91|58.66|58.04|58.85|56.55|55.92||54.07|53.86|55.45|54.62|53.03|54.11|54.09|56.4|56.45|56.06|57.31|58.53|58.01|55.88|54|51.07|56.28|55.53|55.12|56.48|53.58|56.67|55.2|54.99|55.3|55.91|58.83|55.89||54.06|53|52.4|51.98|51.91|47.21|46.16|45.69|47.08|48.53|49.59|47.16
00233|7868|/equities/dte-energy|SnP500/R1000VALUE|117.2725|117.5533|119.238|120.5398|118.8636|119.6974|118.6764|118.0298|117.1023|115.4007|115.256|114.8221|115.4602|114.9752|114.3711||113.1884|113.282|113.6139|114.0308|113.3671|112.9077|111.0613|109.5723|108.6194|110.5508|110.6019|110.2105|110.5168|111.4612|108.3641|107.1219|107.4027|106.0413|106.1349|104.7906|102.1614|100.23|100.3747|101.3361|100.1619|103.1569|105.4202|106.8837|103.9312|102.255|102.1019|102.2295|102.6124||102.9017|103.7951|103.9397|103.2335|102.9527|103.5653|101.8466|100.7575|101.8636|101.7275|101.0128|103.0378|102.706|104.4757|105.0373|103.727|104.2545|104.0163|102.8506||105.0969|103.5483|103.6589|101.4723|100.3832|100.5618|101.0468|103.5653|101.7445|101.5829||103.3016|101.8126|101.4552|101.4467||101.8636|100.8937|101.183|100.6895|103.5483|105.1224|105.1224|106.186|105.0969|106.4157|105.6925|106.3391|106.0413|106.2285|107.1474|107.9132|109.5468|107.4112|107.0453|109.3596||112.5163|112.0653|110.9592|110.4912|110.3211|110.7805|113.0268|115.0348|111.206|109.3341|110.6614|112.3121|109.5979|105.3862|106.4667|106.5008|107.5984|106.9517|105.0118|105.0543|103.9312|108.2025|105.7095|106.4837|104.68|103.3441|103.242|100.5448|101.5063|100.3491|101.5914|101.3106|102.7655|102.3486|103.693|97.4307|98.188|97.4307|97.1329|96.5203|97.8817|97.3371|97.686|97.6094|96.1374|95.21|95.3036|94.6995|95.3206|99.4302|101.2851|100.8767|102.4252|100.7746|100.3321|101.8551|100.4682||101.0894|101.3531|102.4933|100.2215|100.9703|100.2811|99.5664|98.4773|99.5493|100.3747|98.5538|98.239|99.5664|99.1494|99.5834|100.1534|100.5363|101.0894|99.8812|102.2976|101.1319|99.4983|98.2731|98.3922|96.8862|98.3837|97.5924|98.0348|97.5328|97.0053|97.4818|97.8051|97.3797|94.5378|92.9212|94.8782|93.3381|92.9127|92.5554|92.3256|91.4748|90.7601|91.8066|91.1174|92.2576||93.5679|93.5934|91.4663|90.6665|88.5904|89.2711|89.5689|91.2621|90.8281|103.76|107.73|107.18|107.98|106.02|105.07|105|112.94|115|117.41|114.87|111.13|113.04|110.41|108.42|107.57|107.76|106.5|105.35||102.12|101.04|103.25|102.86|103.24|97.35|98|95.96|99.26|98.73|101.26|98.72
00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE|45.37|45.24|45.68|45.79|44.83|44.48|44.26|43.36|43.8|43.28|43.11|42.94|43.01|43.06|42.84||42.86|41.93|42.48|42.71|42.84|42.01|41.99|41.93|41.74|40.95|41.62|41.32|41.63|41.14|40.73|39.82|39.42|39.04|38.89|38.96|38.1|38.3|38.83|39.65|39.25|40.02|40.35|41.04|40.67|40.99|41.02|41.22|41.39||41.58|41.96|42.07|41.78|41.61|41.38|41.05|40.89|41.38|40.69|39.56|39.48|40.11|40.84|40.09|40.24|40.01|39.9|38.69||38.9|38.58|38.64|38.16|38.34|38.75|38.37|38.18|38.44|38.41||39.97|39.45|39.44|39.72||39.3|38.74|39.41|38.99|39.24|40.45|39.85|39.58|38.71|38.34|38.24|38.17|38.52|38.63|38.56|37.8|37.73|38.6|38.06|38.39||38.71|37.98|38.44|38.41|38.69|38.81|39.85|39.89|40.33|40.37|40.33|39.57|38.66|40.78|40.59|40.93|40.27|39.04|37.99|37.83|37.16|37.74|38.22|38.95|38.67|38.53|38.74|38.4|38.86|38.94|38.63|39.57|40.5|39.82|39.67|38.99|38.99|39.22|38.44|37.49|36.9|36.96|36.93|36.23|35.66|35.9|36.65|35.83|36.54|37.04|37.98|37.82|37.9|37.15|37.5|37.92|37.65||38.17|38.79|39.29|38.56|38.55|38.68|38.94|38.66|38.54|38.32|38.16|38.1|37.89|38.47|38.71|37.89|38.78|39.59|38.81|39.63|39.75|39.63|39.77|39.9|39.67|40.19|39.97|40.2|38.43|37.72|37.26|37.27|37.19|36.39|35.79|36.08|35.51|35.82|35.5|35.31|35.79|35.9|35.49|35.66|36.34||36.26|36.12|35.39|34.58|34.58|35.04|34.58|35.39|35.45|35.6|36.57|36.72|36.91|36.21|35.35|34.53|35.65|36.9|37.21|36.81|36.15|36.59|35.64|35.2|34.48|34.83|34.13|34.12||33.28|33.04|32.66|31.87|32.45|30.83|30.49|30.41|31.65|33.89|33.92|33.23
00235|8104|/equities/duke-energy|SnP500/R1000VALUE|99.85|100.08|101.09|101.41|100.2|100.67|99.75|98.79|98.5|97.64|97.54|97.62|97.82|97.57|96.93||96.28|96.53|96.24|97.58|95.83|95.53|94.39|94.02|93.12|92.72|92.33|91.85|93.02|92.33|91.4|90.69|90.79|90.95|90.22|88.53|86.46|87.27|87.24|87.04|85.59|87.12|87.34|89.04|88.35|88.43|89.53|89.2|88.38||89.82|90.42|93.7|93.32|93.6|94.74|94.35|93.39|93.1|93.16|94|91.48|91.71|92.92|92.91|90.29|90.18|90.78|90.38||92.11|91.66|91.56|88.93|89.29|90.05|89.89|90.91|89.75|89.71||91.56|90.56|89.86|90.25||89.67|89.04|89.53|89.1|90.32|91.52|90.61|92.11|91.13|91.54|91.76|91.39|91.51|91.87|91.15|92.35|93.87|93.26|92.66|94.6||96.15|96.26|93.33|92.58|91.7|91.53|92.92|95.01|94.98|94.25|97.31|97.14|95.4|93.44|94.22|93.55|95.52|93.82|92.11|92.24|90.98|93.06|93.18|92.78|93.89|92.51|92.06|92.07|92.37|91.96|92.67|92.92|93.11|93.3|93.15|91.3|90.77|91.74|91.58|90.05|88.56|82.41|82.87|82.47|81.67|81.28|82.69|82.57|82.95|84.6|84.84|84.45|84.38|83.03|82|82.59|80.73||80.97|81.14|81.47|79.21|80.34|79.71|79.55|79.55|80.85|81.47|81|81.04|81.66|81.66|82.6|82.15|82.74|84.32|83.67|84.76|86.61|84.21|83.51|84.69|83.81|84.74|84.57|84.97|84.6|81.29|82.79|83.99|84.15|82.33|81.1|82.4|81.07|80.43|81.69|81.42|81.32|79.74|81.44|80.82|79.81||81.84|81.93|79.89|80.25|78.93|79.45|80.47|81.85|82.53|82.11|85.77|86.21|86.95|86.96|86.74|87.08|90.19|90.32|91.91|89.49|88.44|89.23|87.67|87.44|85.63|85.83|83.72|82.81||83.23|82.34|83.31|83.29|84.92|81.19|82.3|81.89|81.88|81.66|81.78|80.31
00236|7981|/equities/du-pont|SnP500/R1000VALUE|76.81|75.55|77.49|75.13|76.97|77.02|77.1|76.57|76.19|76.2|75.86|75.36|75.6|77.05|77.63||78.13|77.28|78.32|78.1|78.47|77.18|76.68|75.32|77.56|77.1|78.37|78.38|76.69|76.71|77.06|76.89|76.69|75.64|75.2|74.03|72.66|74.58|72.98|73.53|70.32|69.75|71.68|68.69|69.4|69.79|68.84|69.99|70.99||71.47|70.96|70.32|73.47|75.76|75.84|76.98|74.94|76.45|73.14|79.45|81.12|77.9|79.83|81.35|81.09|80.98|84.29|84.46||82.34|82.61|83.49|86.36|83.98|81.79|80.88|77.75|73.78|70.32||71.11|70.3|69.31|68.65||69.55|69.18|70.42|70.45|71.33|69.49|68.38|68.03|65.76|66.4|66.57|67.57|66.81|65.43|66.02|64.19|63.96|63.53|63.44|64.54||64.89|65.84|63.59|62.55|62.05|62.15|63.16|63.42|61.63|59.98|60.31|61.76|61.66|59.62|60.19|58.16|59.61|58.8|56.88|57.96|55.91|57.35|58.5|59.82|59.48|58.66|59.48|58.44|59.17|59.28|58.77|58.32|58.43|59.31|59.27|57.66|56.14|56.08|54.77|54.53|55.48|55.19|56.55|55.04|54.3|54.37|55.76|56.18|59.29|60.77|60.17|59.55|59.43|58.57|57.73|57.93|56.82||58.8|58.11|60.16|57.26|55.76|57.18|56.58|56.91|56.2|56.89|55.14|56.11|56.27|57|57.46|58.16|58.02|58.35|57.3|57.67|55.87|54.71|54.73|53.16|52.46|53.48|53.76|55.52|54.02|55.35|54.55|55.35|54.43|53.93|53.15|54.52|54.78|54.86|53.65|52.52|52.24|50.91|52.25|53.61|54.61||53.72|52.32|53.13|52.47|51.42|53.09|51.54|52.91|52.98|52.6|52.58|52.77|53.13|51.99|51.01|49.98|53.68|55.93|57.04|56.14|54.98|54.58|52.65|50.88|50.73|50.5|49.46|50.37||48.69|48.87|48.87|47.78|48.1|45.45|45.25|43.9|45.68|46.2|46.93|44.76
00237|8054|/equities/comp-science|SnP500/R1000VALUE|31.87|31.29|31.73|31.04|31.64|31.65|31.96|31.78|31.15|32.29|31.44|31.46|31.2|31.25|31.85||30.83|31.26|31.14|28.54|28.39|27.36|26.35|26.46|27.72|28.03|28.16|28.66|28.29|29.43|29.02|28.8|29|28.25|28.02|27.29|25.86|26.22|25.71|25.96|25.22|24.89|26.02|25.6|25.99|25.81|25.49|26|25.89||25.79|25.63|25.71|26.42|25.48|25.94|26.44|25.62|25.66|25.5|28.2|29.24|28.47|29.35|29.15|29.23|29.3|28.82|28.21||28.5|28.97|28.26|28.3|28.39|29.6|28.91|26.45|26.88|25.92||25.75|24.34|23.66|24.06||22.9|22.89|22.69|23.01|23.1|23.39|23.06|23.43|23.24|23.93|24.85|24.84|24.24|24.19|24.95|23.76|22.34|22.14|21.91|23.28||23.56|23.67|22.19|21.46|22.03|22.28|22.05|21.5|20.5|20.28|21.02|21.06|19.54|18.11|19.58|19.07|19.53|18.96|18.42|18.25|17.64|17.85|18.64|19.84|19.94|19.84|20.01|19.89|20.59|20.18|19.97|20.21|20.18|20.05|19.99|18.44|17.89|18.71|18.36|18.81|17.85|17.7|17.09|16.32|16.18|16.28|17.13|17.32|18.46|18.87|19.41|19.56|20.19|19.55|19.58|20.1|19.96||20.65|21.35|22.37|20.04|19.98|20.56|19.76|19.46|19.21|18.94|18.68|19.13|19.71|19.37|20.15|20.41|19.64|19.6|20.02|20.26|19.9|18.69|18.48|18.24|18.15|17.91|17.76|17.8|16.94|17.13|17.15|17.53|17.28|17.1|16.9|16.81|16.66|16.42|15.41|15.51|15.49|15.16|15.46|15.28|15.29||16.15|16.14|16.5|16.08|15.48|15.91|15.04|16.24|15.49|15.43|15.66|15.81|16.22|16.39|16.27|14.77|16.94|18.14|19.56|18|17.6|17.85|16.16|14.76|14.21|16.57|17.68|16.36||15.48|15.85|16.98|16.16|16.73|15.28|15.15|14.66|15.82|16.7|17.65|17.33
00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|113.6|110.77|114.35|112.07|113.56|114.94|114.66|114.05|112.64|113.92|112.23|110.03|111.58|111.57|111.16||111.29|110.12|111.51|110.18|112.68|111.59|108.76|106.6|112.23|111.8|112.7|112.52|110.76|113.41|117.32|118.02|116.91|114.33|116.46|115.28|111.19|113.77|113.34|111.84|109.26|110.16|113.37|112.36|113.41|111.92|108.86|110.25|110.32||109.23|106.48|105.1|106.07|107.46|104.5|102.18|102.61|102|100|98.35|99.92|100.3|103.37|104.7|106.22|105.92|105.65|104.87||104.78|106.48|106.59|110.06|107.17|105.73|107.61|107.11|101.43|98.58||100.28|100.27|98.93|99.55||101.31|100.92|100.97|102.58|103.68|102.5|101.7|101.48|100.19|102.5|102.98|104.15|103.17|101.72|102.39|98.15|98.18|98.78|97.4|99.9||99.84|103.22|100|96.55|96.51|96.73|97.01|98|94|90.75|91.76|93.4|90.34|85.03|86.42|82.91|84.63|83.32|80.84|81.89|80.27|82.45|84.82|87.32|86.1|85.35|86.64|85.78|86.49|86.13|85.61|84.52|85.85|86.16|85.4|83.52|80.25|80.51|78.17|76.31|78.12|77.15|78.51|77.3|77.04|77.01|79.01|80.57|83.83|85.48|82.75|80.15|81|80|78.5|79.8|77.54||78.93|77.64|79.09|76.61|73.11|74.43|73.89|73.28|73.46|73.34|70.8|71.45|71.88|71.9|72.4|73.29|73.37|73.58|75.18|74.25|73.06|71.92|72.56|71.08|75.17|74.63|74.94|77.43|76.36|78.42|76.64|76.48|76.6|76.21|74.99|75.89|75.65|75.23|73.02|71.42|70.19|68.31|69.79|71.3|71.97||69.98|68.7|69.64|69.32|67.28|67.72|66.85|69.33|69.26|69.49|70.44|70.5|71.56|69.6|69.63|66.53|75.64|77.02|77.34|76.92|73.31|71.85|70.93|68.56|68.08|68.45|69.75|68.64||65.46|65.4|65.57|63.4|62.93|59.97|60.22|59.8|61.51|61.73|62.53|60.47
00239|8291|/equities/eaton|SnP500/R1000VALUE|142.97|141.4|141.51|138.46|140.78|141.15|140.8|140.24|139.8|141.29|140.45|139.9|140.38|141.12|142.36||139.49|138.28|139.66|138.55|138.69|135.82|134.45|132.93|134.86|133.26|136.96|138|136.83|139.55|140.77|139.21|139.25|136.25|139.44|137.39|134.45|135.53|133.97|134.24|130.19|130.16|132.68|130.86|130.85|127.8|125.19|125.03|125||123.98|123.53|121.76|119.83|120.22|121.94|120.54|119.54|120.44|121.54|117.7|118.29|114.86|120.74|121.82|124.43|125.13|125.98|125.5||123.17|124.62|125.41|128.34|126.96|126.88|129.09|126.45|120.01|118.75||120.14|119.3|117.16|117.72||118.07|117.02|116.61|116.98|116.08|115.29|115.37|116.54|113.84|115.6|115.15|117.89|117.86|117.4|118.82|116.73|118.92|120.7|121.11|121.9||122.19|123.25|120.26|117.4|118.12|116.75|116.07|117.5|114.45|113.32|114.07|114.86|113.5|109.96|109.81|105.9|111.25|107.34|103.79|104.22|102.31|105.42|107.42|109.81|109.88|108.28|108.74|107.89|109.26|108.63|108.19|107.6|108.21|107.53|107.48|106.95|104.44|105.09|102.65|100.59|102.03|101.18|102.34|99.96|99.65|98.78|99.31|97.38|103.4|105.01|104.39|102.88|103.18|102.52|101|102.56|100.48||102.58|102.15|105.57|103.43|102.1|103.51|102.09|102.4|102.82|102.88|100.59|99.47|100.48|100.71|100.9|100.89|101.43|102.55|102.18|99.76|97.76|96.51|96.34|94.65|94.87|93.13|94.46|96.89|93.34|95.23|93.61|93.83|93.97|93.56|92.78|94.57|93.56|93.4|90.67|87.43|86.44|85.64|87.34|87.4|88.88||88.24|87.1|87.48|86.91|85.5|85.47|84.01|87.12|87.08|89.34|87.53|88.84|88.94|86.69|86.01|85.13|91.98|95.42|95.67|95.43|91.99|89.33|85.62|84.66|84.9|85.13|86.28|81.92||78.67|78.29|77.93|76.34|78.27|73.71|74.91|73.87|77.46|81.08|82.25|80.26
00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|226.78|221.53|223.98|220.84|220.31|223.15|219.9|218.39|217.94|219.74|219.44|215.97|214.66|220.83|218.88||216.85|214.07|215|214.53|213.33|208.81|208.46|207.91|208.07|207.58|209.55|209.18|212.95|215.37|214.72|214.4|216.97|214.48|211.59|207.91|204.57|208.32|211.54|211.22|209.36|211.96|216.19|211.16|206.54|208.08|209.8|208.79|210.91||219.88|216.4|215.65|215.56|217.05|212.78|208.13|208.97|210.28|208.43|204.51|211.1|207.37|209.33|211.26|212.39|214.01|218.38|215.91||210.77|212.43|216.96|223.13|221.06|221.75|225.74|225.43|216.56|214.31||216.36|215.24|214.47|214.7||216.12|213.32|215.21|215.81|218.58|220.61|220.01|222.95|217|221.25|223.08|225.9|224.41|222.74|225.61|219.75|219.14|224.02|222.15|224.81||218.03|219.31|213.92|210.66|210.93|209.44|212.27|213.38|208.43|203.48|209.83|212.23|216.9|199.39|196.42|191.89|192.61|188.85|183.59|186.94|185.35|189.77|198.17|204.87|204.87|203.21|203.01|201.79|204.53|201.44|201.31|201.05|202.73|203.16|201.46|201.4|196.43|199.39|198.06|197.08|199.84|197.45|198.27|196.03|194.61|195.2|199.16|198.47|204.02|207.5|207.82|206.63|204.89|203.6|201.87|203|197.88||204.76|204.84|209.18|201.66|197.08|200.5|197.68|197.11|195.99|197.52|194.85|194.41|194.06|194.37|194.85|194.71|196.55|198.69|196.22|195.3|194.9|194.2|191.94|189.31|184.41|187.08|191.05|194.83|193.72|212.04|210.06|209.54|210.32|207.65|209.85|210.36|208.29|207.9|204.14|200.3|200.66|197.5|196.77|202.94|201.73||200.9|200.24|198.95|195.62|191.75|196.03|196.67|199.81|201.65|199.75|205.24|205.06|206.23|199.89|204.06|202.54|225.91|226.71|230.11|229.56|222|220.86|212.14|209.05|212.58|211.41|207.35|204.59||200.5|200.4|202.45|201.24|204.89|194.75|192.44|191.97|194.2|196.08|197.76|194.12
00241|7998|/equities/edison-intl|SnP500/R1000VALUE|59.19|59.48|61.15|61.52|61.12|61.36|61.44|61.05|60.37|59.84|59.71|60.33|59.96|60.22|59.81||58.29|58.6|59.44|60.42|60.68|60.32|59.93|59.05|59.18|59.47|58.56|59.54|59.56|59.57|58.22|57.51|58.22|57.46|57.39|57.7|57.02|55.8|54.9|54.91|53.99|55.66|56.47|55.92|55.35|55.22|55.69|56.49|56.98||57.91|58.34|58.53|57.78|57.73|58.65|58.89|58.93|59.17|58.01|58.16|58.89|57|59.1|59.4|59.3|59.33|60.22|60.87||61.87|61.63|63.2|62.51|61.67|62.3|62.05|62.62|60.81|60.49||62.82|61.63|62.18|62.45||62.19|61.3|61.32|61.88|62.54|62.9|62.7|63.76|62.26|62.8|62.88|62.91|61.89|61.94|61.83|61.54|62.19|62.09|61.36|62.79||63.71|65.45|64.15|63.38|63.62|64.54|65.6|65.17|64.06|62.79|62.9|62.72|60.76|58.32|59.38|57.43|58.41|57.55|56.04|56.07|56.56|57.81|58.19|60.49|59.89|59.05|59.75|58.26|58.11|56.81|56.24|56.28|56.27|56.09|56.1|54.94|53.86|52.61|51.5|50.44|50.84|51.02|51.89|51.65|50.84|49.3|50.42|49.7|51.42|52.63|52.54|51.51|51.65|50.63|50.5|51.54|51.37||52.26|52.96|52.57|51.81|52.48|52.17|51.75|51.09|52|52.34|51.26|51.24|52.25|51.49|51.78|52.69|53.61|54.53|53.58|54.25|54.61|53.87|53.61|54.7|53.93|55.67|54.87|53.78|55.11|53.16|56.02|56.66|56.71|55.95|54.89|56.36|56.09|55.28|56.67|55.98|55.33|53.93|54.46|54.48|56.05||55.54|55.33|54.31|55.34|54.82|54.89|54.37|55.77|55.79|55.66|58.84|59.89|60.52|59.45|57.57|56.81|60.34|61.63|64.76|60.88|59.06|60.97|59.86|59.25|58.11|57.99|57.05|56.01||56.43|56.27|56.26|57.42|57.18|55.95|57.52|57.41|56.41|56.82|57.05|54.53
00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|97.45|96.15|95.24|89.63|88.56|89.02|88|86.25|86.44|85.82|85.99|84.16|84.12|85.41|85.74||83.84|83.64|82.85|82.43|82.3|80.55|80.21|79.77|79.66|79.41|78.68|80.38|81.26|81.14|82.07|82.97|82.98|82.02|80.32|81.72|81.88|84.25|86.28|85.77|83.1|83.97|84.45|85.22|83.34|84.31|85.24|85.07|86.98||87.65|88.07|86.39|85.8|86.08|85.1|85.43|83.86|83.97|81.92|82.58|83.38|84.84|86.54|85.89|85.52|87.23|88.1|87.91||87.87|87.49|89.26|87.85|89.37|90.67|89.44|87.2|88.44|88.92||91.23|89.64|90|90.58||88.63|88.28|88|85.64|86.82|86.52|85.09|85.15|83.57|84.18|86.74|85.03|85.4|86.06|85.76|83.65|84.47|83.88|83.89|85.26||84.21|85.61|84.7|84.53|85.24|85.24|85.18|82.17|81.78|80.35|80.03|81.21|84|78.03|77.55|75.97|74.21|72.6|71.69|72.91|73.26|76.5|78.08|80.41|79.38|83.61|84.43|84|85.33|85.32|85.17|83.94|85.02|83.9|81.65|81.5|78.59|80.15|78.81|78.98|79.82|78.31|77.71|77.45|74.67|76.05|78.68|81.45|83.2|83.69|83.87|83.3|82.95|81.78|82.64|84.84|82.16||83.71|85.69|87.44|85.91|85.84|84.33|83.7|81.52|80.35|78.71|78.71|79.1|78.77|78.59|78.44|78.07|79.4|78.58|76.66|75.78|76.94|77.41|78.12|76.6|78.02|78.41|78.95|79.33|77.44|78.69|78.13|77.32|77.91|75.94|74.64|74.11|71.85|72.47|71.22|67.19|67.82|68.26|68.76|68.57|69.53||69.19|69|69.11|67.89|67.13|68.07|67.49|70.74|69.81|70.24|69.98|69.83|70.21|68.96|67.98|68.06|73.28|74.96|76.95|74.37|71|74.73|74.83|74.27|74.91|74.05|72.12|72.34||72.94|72.83|73.65|71.73|72.14|70.99|72.48|71.37|72.49|75.02|72.61|72.68
00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|188.72|187.05|190.95|190.61|189.64|189.25|185.92|183|182.53|181.82|184.49|182.61|182.32|182.8|184.89||185.24|186.82|185.5|186.34|185.31|183.09|180.17|183.68|185.84|184.29|183.93|186.73|190.9|189.16|208.08|205.21|205.45|206.11|207.03|206.92|200.54|202|204.14|206.47|204.89|203.82|204.52|202.48|200.68|200.92|201.12|206.46|205.76||207.29|202.58|204.39|201.71|205.77|201.77|201.62|196.96|197.56|203.14|207.97|210.12|207.57|212.72|212.35|206.14|202.35|201.26|198.48||190.77|186.69|185.5|178.8|185.94|166.41|165.83|164.32|166.32|165.5||168.84|167.01|166.58|166.5||166.66|165.48|166.72|168.78|171.4|172.63|172.05|167.43|157.91|160.04|161|158|149.3|147.42|148.45|144.11|145.16|145.56|145.65|147.44||144.75|144.9|143.38|145.49|143.41|140.17|141.2|140.59|142.38|141.03|144.76|146.56|142.33|142.74|145.52|148.59|130.98|131.63|130.46|132.55|131.31|131.9|141.7|142.38|141.65|141.31|143.59|142.8|146.12|146.78|148.46|150.08|154.49|156.88|153.5|148.96|144.13|146.63|145.21|144.29|148.02|146.26|148.1|150.26|148.81|149.81|149.86|151.18|154.17|152.47|150.96|150.08|149|148.09|146.22|151.97|149.31||150.91|149.02|149.55|147.3|148.39|147.34|148.97|149.26|149.68|149.52|149.26|151.34|152.29|153.11|151.53|150.09|150.46|152.55|150.63|153|152.93|152.88|154.34|154.85|152.84|150.29|153|161.75|162.65|160.5|159.54|161.52|164.84|165.3|167.04|165.96|165|165.45|163.88|162.08|163.36|166.45|169.13|166.75|166.89||163.87|163.3|164.18|162.72|162.83|162.86|157.03|159.34|160.45|159.94|161.07|159.97|163.71|141.52|143.54|144.08|151|149.13|149.21|149.21|150.71|152.53|153.86|152.45|152.95|150.65|145.7|147.96||151.16|152.28|153.13|156.7|157.96|159.23|158.38|157.93|157.72|158.55|153.51|152.97
00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|92.46|91.52|92.11|90.83|91.79|92.2|91.72|91.54|90.63|92.01|91.94|91.04|91.09|91.47|91.61||90.41|90.22|91.14|91.23|91.57|89.19|88.06|87.22|89.35|88.49|89.46|90.52|89.06|90.92|92.2|91.31|91.72|90|92.13|91.04|88.49|88.53|87.63|88.44|85.9|87.33|88.97|86.8|86.17|85.45|84.38|84.87|85.07||85.33|85.16|85.06|85.9|86.52|86.11|84.16|83.68|83.78|80.82|79.35|81.08|79.52|81.89|82.48|83.73|84.26|84.39|83.43||82.75|83.34|82.64|83.97|82.62|81.82|82.07|82.03|79.36|78.01||80.37|79.82|79.24|79.87||79.98|80.02|79.33|80.57|80.9|81.16|81.28|82.44|80.41|82.42|81.36|81.6|81.34|79.17|80.1|75.48|75.9|75.77|76.82|78.16||78.26|79.95|77.81|75.96|77.24|76.89|76.39|77.99|75.81|74.23|74.9|77.44|76.29|70.12|70.47|68.15|70.4|67.96|64.79|64.44|64.99|66.92|67.73|70.02|69.76|69.21|70|69.96|70.28|69.58|69.38|68.89|69.58|69.95|69.28|68.88|67.28|67.59|65.54|64.63|65.57|65.16|65.52|64.33|64.39|63.89|65.23|64.98|67.85|69.09|68.68|68.41|68.19|67.92|67.51|68.7|67.76||69.54|68.74|70.7|70.13|69.47|70.65|69.59|70.27|69.78|69.65|67.86|67.66|68.32|68.36|69.25|69.73|70.2|71.79|70.29|68.17|66.37|65.12|64.69|61.93|62.77|62.01|62.65|63.74|62.27|63.41|63.36|64.01|63.96|63.79|62.35|63.53|63.14|63.63|62.09|60.83|59.77|59.47|61.09|60.82|62.51||61.65|61.21|62.03|61.38|59.87|60.35|59.63|61.82|61.44|61.98|61.39|62.59|63.46|62.27|61.35|60.46|65.88|67.51|69.33|67.1|63.13|62.92|61.15|60.4|61.02|61.03|61.89|59.27||55.87|56.25|56.81|55.7|56.42|52.94|53.38|51.9|53.44|56.02|56.1|55.26
00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|53.35|53.3|53.84|53.99|53.29|53.32|52.8|52.09|51.7|50.98|50.57|50.64|50.86|50.95|50.27||49.82|49.73|49.33|49.58|49.22|49.16|48.72|49.05|48.84|49.22|49.02|49.47|49.45|49.06|47.88|46.67|47.22|45.38|45.08|44.56|43.8|43.72|44.38|43.88|43.41|44.02|44.98|45.58|44.54|46.59|46.97|46.59|46.88||47.45|47.32|48.01|47.5|47.23|48.31|48.23|47.45|47.91|47.58|47.66|47.94|46.8|47.34|47.38|46.98|46.84|47.36|47.56||47.62|47|46.83|46.35|47.2|47.74|47.42|49.12|48.35|49.01||49.92|49.32|48.37|47.83||47.67|47.73|48.01|48.51|50.01|50.28|50.25|51.29|50.7|51.39|51.63|52.23|52.65|53.3|53.37|53.32|54.3|54.42|54.42|55.76||56.12|55.3|54.86|54.49|54.48|55.09|55.98|56.38|54.59|53.88|54.91|54.62|54.58|52.45|53.41|52.88|54.09|52.67|50.61|50.74|51.41|53.78|54.51|54.48|54.02|53.43|53.11|52.67|53.34|52.66|52.88|53.24|53.1|52.92|53.6|52.35|53.02|52.41|51.83|50.64|49.27|47.89|48.34|48.49|47.89|47.59|48.64|47.41|47.72|48.81|48.42|48.27|48.36|47.73|47.92|49.19|48.98||48.95|49|50.24|48.84|49.57|49.48|48.63|48.12|48.91|49.32|49.06|48.85|49.49|50.05|50.3|50.47|50.87|50.83|51.05|52.85|52.34|51.15|50.18|51.58|51.31|52.56|52.32|52.06|51.34|50.87|51.33|52.01|51.56|49.77|49.2|50.22|49.16|48.12|48.81|48.17|49.08|48.23|48.45|47.92|48.2||48.43|48.36|46.91|46.88|45.83|46.18|46.76|47.5|48.48|47.26|48.75|48.53|48.96|48.59|48.21|48.38|51.09|51.67|52.95|51.87|50.62|52.02|51.77|51.34|50.91|51.53|49.73|49.87||48.98|48.81|48.8|48.28|49.71|47.49|47.47|47.05|48|48.11|47.51|46.38
00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|63.0409|62.3928|62.9496|62.5936|65.0765|64.3645|66.4823|67.6599|64.2641|63.9902|66.9076|67.2991|68.3339|67.4017|66.9262||70.2357|67.6161|68.2966|68.6509|69.8069|68.0915|67.6254|64.9312|63.6074|65.3321|64.232|68.2314|65.8635|69.3221|69.9187|70.2077|70.0213|68.6229|69.5365|69.5272|66.5906|62.4514|60.1022|60.5776|60.1861|65.8075|67.4669|63.2532|61.6217|58.2749|56.4664|59.2352|58.825||56.8859|55.5994|56.1308|54.2756|55.385|52.7747|53.5764|52.0941|47.7871|47.8524|47.5075|50.0805|51.2831|49.8661|51.4602|51.1432|51.3017|56.1214|56.3825||55.1799|58.0232|56.3732|58.2097|55.5714|54.8816|54.6485|51.3297|50.2669|46.482||46.4913|47.1346|45.3726|45.6243||46.2396|46.6871|45.5404|46.6871|48.2626|48.6168|49.1296|49.5584|48.5516|49.9686|50.9754|49.372|48.6168|48.0761|49.4092|44.9065|44.5802|43.3776|43.7039|47.9456||49.4092|50.733|46.9668|42.3148|42.3801|41.886|42.5759|42.2775|39.7791|37.7468|39.0706|39.3316|37.579|32.2372|33.1881|33.5983|32.6474|32.7686|31.9202|31.6685|30.3074|32.2372|32.5635|34.9687|34.428|32.7406|33.822|33.7381|34.8848|35.5001|35.0712|36.0221|35.6213|35.0153|35.1179|34.2229|33.5517|33.9898|32.4516|32.4982|33.5051|33.7381|34.9034|34.9128|34.167|33.9153|35.845|36.1806|37.9519|38.3994|38.0917|35.9755|36.5162|36.4044|35.4255|39.024|38.0638||40.2173|40.2079|40.7393|42.147|42.2682|43.0793|41.9046|40.3291|41.3733|41.3266|40.4503|41.1122|42.5199|43.2098|43.9229|45.2725|44.7535|46.3296|46.641|47.6225|46.0653|48.0283|47.8962|45.735|43.7625|44.2155|43.9607|45.7727|44.6119|45.8294|46.2824|46.1031|47.3677|47.5848|45.0177|44.5081|45.131|44.7912|44.6213|42.4224|42.8471|41.8467|44.7723|45.4047|47.5753||47.6791|47.0563|47.8113|46.8581|46.0181|47.8773|46.1974|49.5101|49.4723|49.3591|49.9536|49.5289|51.5297|49.2741|49.6139|48.2737|52.5018|56.1259|58.6174|55.9749|52.0488|52.2564|51.7279|48.8966|48.1038|48.7362|49.7649|48.5474||49.3402|49.3779|49.6894|47.8113|49.4912|47.68|47.56|48.2|49.72|49.84|51.45|48.31
00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|17.72|17.73|17.38|17.38|17.52|17.55|17.67|17.62|16.87|16.8|17.19|17.72|18.06|18.45|18.1||18.96|18.58|18.23|19.27|19.71|18.59|17.54|17.94|18.47|18.47|17.6|18.85|18.64|18.68|18.75|19.44|18.77|17.72|17.37|17.98|18.31|18.42|18.44|18.44|17.79|18.15|18.61|17.65|17.69|18.38|18.3|19.17|17.86||17.66|16.83|16.77|16.45|17.08|16.75|16.99|17.26|16.57|17.01|16.31|16.44|16.56|15.97|16.47|16.39|15.99|16.18|17.03||18.5|17.9|17.19|16.48|15.22|14.52|14.94|14.96|14.04|13.41||12.71|12.98|12.46|12.61||13.91|14.19|13.28|13.45|13.52|13.51|13.61|14.27|13.88|13.95|14.66|13.95|13.39|13.88|14.24|13.49|14.49|14.48|14.88|15.25||15.4|15.97|15.41|14.72|14.99|14.4|14.43|14.65|15.23|14.52|14.69|14.11|13.49|14.15|14.26|14.2|14.86|15.47|15.14|15.57|15.78|16.16|15.63|16.15|15.8|14.83|15.03|14.66|14.71|15.1|14.85|15.25|15.4|14.69|14.5|14.13|13.46|13.69|12.73|12.68|12.93|12.84|13.99|13.87|14.48|14.39|14.71|15.45|15.14|14.58|14.76|14.25|14.23|14.03|14.07|14.77|14.5||15.36|15.29|15.06|15.6|15.87|16.02|16.15|15.68|16.37|16.38|16.04|15.86|16.63|16.53|17.11|16.96|15.99|16.37|16.23|17.16|17.17|16.34|16.36|15.98|15.69|14.52|14.24|14.49|13.82|13.41|14.17|14.23|13.03|13.36|12.37|12.48|12.66|12.75|12.61|12.49|13.02|13.17|13.31|14.07|13.6||12.67|11.44|11.9|11.06|10.65|11.38|11.99|12.25|12.35|12.92|13.68|14.02|14.08|14.39|14.81|14.67|15.17|16.23|16.89|15.03|14.3|13.87|13.39|12.87|13.34|13.37|14.17|14.75||13.74|13.17|13.33|12.8|12.88|12.74|12.54|12.44|12.66|13.17|13.99|13.62
00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|229.72|221.41|192.63|192.2|189.59|190.98|188.35|185.53|187.99|187.22|185.81|183.74|181.59|185.02|186.74||182.61|181.13|183.28|183.69|182.5|177|174.41|175.48|175.13|174.18|172.7|171.99|172.57|173.65|170.53|170.72|172.55|174.9|173.14|169.75|163.83|167.04|166.09|166.61|161.88|163.5|170.7|171.87|169.93|176.54|177.56|176.59|174.83||177.19|176.95|183|183.21|179.41|178.64|180.89|178.79|180.46|180.31|177.11|181.14|178.71|180.49|178.75|178.74|178.49|178.14|176.02||177|177.63|182.15|183.91|184.69|186.06|181.29|181.96|189.88|187.96||192.84|191.17|190.75|193.66||193.96|192.87|194.03|194.55|195.17|193.75|193.25|193.58|189.12|188.14|183.39|179.98|184.23|170.83|166.5|165.25|164.61|166.94|166.9|164.74||166|165.8|172.59|171.64|173.61|171.95|171.95|171.51|165.09|162.52|159.19|154.61|151.9|150.07|151.65|151.95|150|141.85|136.6|139.56|140.89|147.81|150.91|152.95|155.9|162.35|159.71|158.58|163.34|162.38|164.17|164.89|164.56|164.28|161.79|161.07|157.27|159.87|158.96|158.01|156.9|157.84|158.11|156.41|151.94|152.16|156.09|155.1|155.92|159.16|159.12|160.23|163.32|162.55|161.69|167.7|163.82||166.39|168.85|174.13|168.69|168.27|168.37|166.19|161.27|160.18|159.38|159.33|161.46|161.82|164.8|164.37|164.74|166.74|166.86|164.5|164.67|166.64|162.78|162.62|160.75|162.86|162.56|163.43|165.63|162.38|165.36|167.16|176.64|168.01|166.33|167.8|166.8|165.21|164.94|163.44|163.64|163.11|161.79|169.1|168.7|171.55||171.9|173.57|171.88|167.72|167.53|167.94|166.17|171.63|171.37|167.9|170.84|170.47|169.74|168.96|167.98|168.65|175.04|175.03|179.45|177.01|176.57|174.01|167.12|155.05|153.56|154|150.9|151.25||147.03|146.7|149.51|146.21|146.1|144.42|145.04|142.9|145.47|147.54|149.38|148.31
00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|718.11|717.97|726.13|726.22|717.29|708.14|718.85|694.31|705.77|691.43|687.46|687.69|684.45|688.71|690.24||678|679.59|674.84|687.84|683.63|668.12|662.34|675.77|666.69|653.06|646.83|656.45|671.33|669.55|668|654.59|638.7|622.71|594.92|610.56|603.57|611.34|640.05|648.26|648.34|638.37|639|658.82|667.34|680.22|685.56|694.43|688.09||709.81|717.7|751|750.47|747.41|754.29|746.91|754.89|768.57|756.72|739.96|738.23|731.7|735.24|723.16|721.16|719.9|727.74|716.32||707.76|689.67|690.12|676.53|682.39|692.46|678.97|668.96|691.54|692.56||714.18|700.4|708.78|709.88||705.94|703.08|713.44|704.4|709.73|712.74|690.19|695.64|690.03|688.86|686.99|678.4|695.28|697.55|708.33|692.65|690.62|712.58|697.79|700.52||693.54|692.38|711.46|728.12|730.59|734.32|751.18|755.09|760.81|760.31|760.85|726.77|743.21|794.39|781.05|777.29|752.28|738.32|731.24|740.68|756.07|773.31|770.48|777.03|777.55|803.16|804.94|810|817.69|814.83|817.4|826.11|835|829.35|824.4|803.26|790.83|788.26|778|768.35|760.13|763.46|764.81|751.32|733.73|730.67|750|745.55|752.07|755.65|767.34|768.45|756.04|747.79|742.87|753.42|741.05||752.18|762.45|799.61|789.8|789.78|787.02|789.65|782|779.71|772.47|782.17|784.91|778.71|786.85|772.08|762.01|770.12|772.99|758.17|782.74|791.7|792.06|794.04|793.43|779.12|785.48|777.95|770|752.53|754|737.39|736.69|735.52|725.98|731.84|724.23|714.09|713.88|716.91|701.12|716.59|728.69|720.35|721.07|722.67||718.41|728.17|702.3|688.92|686.54|696.84|689.63|694.69|697.14|711.43|696.51|698|697.2|694.53|676.64|660.7|695.53|691.22|676.24|673.5|665.18|688.99|696.69|710.17|697.63|693.35|675.54|658.01||670.02|644.4|655.48|650.13|662.38|658.66|659.26|678.8|663.65|678|678.16|675.34
00250|8260|/equities/eq-resident|SnP500/R1000VALUE|74.58|73.98|74.87|74.09|73.03|72.62|72.23|71.39|72.14|71.78|71.69|71.76|72.34|71.6|72.15||72.51|71.63|72.83|72.28|72.68|72.11|71.53|71.81|72.03|71.43|73.5|73.88|73.78|75.06|73.44|71.61|71.42|70.83|70.93|68.86|67.72|68.57|67|66.75|65.41|66.73|69.35|68.52|66.88|66.97|66.49|66.86|67.18||67.48|67.76|66.81|65.94|66.08|64.96|64.12|63.08|61.88|62.17|61.64|62.36|60.8|62.63|61.67|61.56|61.81|61.67|60.31||61.59|60.39|59.57|58.55|58.05|58.26|57.9|58.61|57.05|57.5||59.28|58.96|58.36|59.42||58.2|57.07|57.85|57.86|57.65|59.64|59.05|59.32|57.9|58.94|59.79|61.27|62.39|62.71|63.37|61.95|60.36|58.99|57.92|59.2||60.45|61.28|60.33|60.56|59.86|59.96|62.5|62.75|60.15|58.52|59.59|61.44|59.28|51.52|52.06|50.76|52.53|49.31|46.98|46.26|46.24|49.69|50.7|51.31|50.75|50.51|50.91|50.71|51.85|52.31|52.81|53.5|55.35|55.66|56.19|54.76|55.19|55.6|55.09|53.44|51.33|51.09|52.54|51.57|50.51|51.25|52.66|52.03|54.33|55.78|56.87|56.33|56.93|54.67|55.81|56.84|57.39||58.11|57.4|57.69|56.78|56.45|57.03|56.63|54.92|56.56|55.91|54.69|55.25|54.15|55.37|55.39|54.39|53.51|54.82|54.75|55.36|55.19|53.64|53.32|53.46|52.33|53.63|53.95|53.59|54.66|53.33|54.34|54.83|55.7|54.57|55.17|56.98|57.22|57.72|57.02|57.02|56.7|56.71|57.48|57.59|59.59||60.59|60.83|58.82|57.67|57|58.4|57.48|58.77|59.29|59.58|61.94|62.52|64.69|63.34|63.57|61.66|64.62|65.39|68.17|66.4|61.66|61.63|60.46|61.1|60.56|60.87|60.13|60.27||57.4|57.93|58.93|57.72|60.46|57.13|57.52|58.62|60.11|63.51|64.22|63.05
00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|297.34|294.36|297.01|294.87|290.57|289.49|289.16|281.41|286.42|283.72|283.33|281.58|282.83|275.86|275.8||276.49|271.84|278.12|278.82|284.33|277.87|276.29|276.21|275.98|275.34|286|286.08|286.5|293.76|287.84|277.11|272.67|272.93|272.51|264.89|262.22|267.26|261.77|259.97|254.79|261.05|270.13|269.17|264.12|263.89|264.71|266.77|268.14||269.35|271.6|267.69|259.33|260.57|258.1|252.53|248.19|244.19|242.07|239.61|243.37|239.19|243.77|242.62|243.45|245.2|244.79|237.18||240.52|237.08|236.34|232.42|231.28|233.89|231.5|236.67|227.22|228.25||237.42|238.35|234.84|238.32||234.25|231.24|234.73|233.83|234.37|241.85|240.53|242.47|240.26|243.94|245.41|250.18|252.49|253|252.73|248.85|248.7|246.54|245.88|250.01||254.4|257.53|252.47|254.1|254.15|254.2|260|262.95|254.91|247.18|246.75|258.94|254.45|227.16|226.13|225.5|224.03|217|204.59|197.58|186.32|195.34|199.02|203.23|202.52|199.93|199.85|199.06|202.04|204.69|206.89|209.49|216.95|215.45|215.98|210.41|210.77|213.4|212.1|206.82|200.79|199.6|207.52|204.11|198.98|201.93|207.48|204.31|211.44|216.48|219.56|216.39|222.39|213.21|215.99|218.51|221.57||224.26|221.94|220.98|215.21|216.51|220.64|216.64|212.8|216.03|215.14|213.02|212.51|210.7|218.73|220.25|219.15|216.03|221.21|219.53|223.48|223.19|219.98|217.37|214.27|214.24|220.74|220.62|219.15|218.03|212.56|214.12|216.33|220.83|215.72|215.24|223.17|224.26|226.27|228.3|224.89|225.33|223.92|226.92|228.12|235.2||237.05|239.37|229.17|226.43|224.79|229.26|227.77|232.25|233.58|233.78|242.93|243.1|251.59|244.64|249.68|246.09|260.3|268.04|276.2|262.52|250.48|253.06|246.79|246.91|242.77|248.86|248.04|247.21||236.41|235.43|235.86|230.99|240.6|226.55|225.01|230.78|229.9|242.92|246.65|249.06
00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|313.79|312.09|309.87|309.43|309.18|312.29|305.13|304.39|303|303.22|302.12|298.58|295.13|295|295.27||292.33|290.85|295.13|290.53|292.31|286.16|284.98|281.28|286.18|285.22|286.99|290.74|288.92|289.55|289.21|291.64|285.25|280.02|280.07|292.89|285.19|289.54|289.54|293.95|285.86|289.62|294.34|291.9|285.45|285.16|287.96|289.59|295.74||290.25|289.76|284.4|279.35|280.54|272.81|253.05|248.62|246.86|241.85|236.65|245.08|235.85|245.31|250.02|249.83|255.27|255.22|248.44||249.13|250.02|256.66|255.41|258.11|260.73|258.27|258.34|258.83|254.99||266.19|262.62|262.75|263.82||260.95|259.63|257.46|254.52|261.31|263.83|258.68|250.4|247.45|245.75|246.53|246.65|248.48|245.76|244.12|245.46|245.32|247.17|245.32|245.94||246.85|245.81|239.7|240.56|241.92|250.32|256.95|258.34|255.11|249.49|248.23|247.35|246.21|238.64|236.86|227.75|224.79|223.85|219.66|223.14|220.55|231.05|232.17|235.23|232.62|232.65|225.72|222.34|224.13|221.88|222.84|223.02|227.02|224.6|224.21|221.48|217.66|222.05|218.76|219.53|218.25|214.78|215.75|215.2|210.46|207.63|209.83|207.83|212.39|215.71|217.26|217.76|217.41|214.69|214.6|218.51|216.02||216.22|218.06|221.96|220.99|221.72|222.93|216.41|216.68|215.43|212.57|207.01|198.27|212.5|213.29|213.97|212.09|213.37|211.5|207.26|204.49|199.99|199.24|201.24|199.42|198.17|197.54|193.03|190.88|192.6|192.84|191.75|194.1|195.57|194.47|196.34|198|199.14|199.53|195.88|189.74|189.69|187.81|188.61|189.12|192.02||191.61|189.33|188.68|185.65|184.14|186.95|187.75|194.31|192.26|190.3|196.15|195.19|196.2|191.44|191.38|189.2|200.43|200.72|204.84|205.17|201.12|203.24|202.68|200.43|197.47|192.48|193.56|186.43||178.2|177.88|179.75|174.58|178.25|169.41|164.19|162.76|168.55|169.95|173.15|171.94
00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|266.82|264.51|267.64|262.43|264|262.1|262.8|259.45|256.07|254.98|254.77|253.3|255.76|253.58|251.01||251.11|247.81|254.29|254.09|250.15|247.86|242.95|241.36|243.88|245.83|251.95|251.28|253.37|255.97|252.82|249.42|250.22|247.15|251.04|246.9|239.68|242.23|241.92|242.64|241.81|238.97|244.72|239.98|241.81|239.3|240.9|242.72|240.44||243.54|244.95|234.69|233.04|225.19|219.4|220.93|214.28|214.11|211.5|211.08|217.1|218.93|227.17|228.25|228.92|231.8|236.58|232.74||231.2|235.2|238.24|239.42|237.25|238.97|241.36|239.64|226.23|228.11||234.09|230.36|229.33|230.78||229.18|229.55|228.14|229.14|232.53|235.16|233.37|233.27|229.7|231.62|235.82|236|234.74|230.32|234.64|232.57|232.39|230.71|227.33|233.45||237.49|241.54|233.73|231.1|233.83|235.13|238.39|238.8|232.31|230.3|235.03|240.2|231.69|210.68|211.83|211.64|215.64|207|197.08|202.11|196.2|202.1|209.11|214.02|207.04|205.47|199.84|197.29|200.8|201.8|202.36|202.51|205.7|204.94|204.09|198.33|199.82|203.98|198.66|196.93|197.54|199.78|201.6|198.64|199.67|197.1|200.11|202.31|201.35|204.96|206.28|206.12|209.7|206.34|207.59|213.59|211.55||215.55|216|217.91|217.87|220.08|221.67|221.88|216.97|218.84|218.63|213.81|216.36|217.31|220.72|221.93|225.28|225.26|227.72|228.27|231.88|232.19|223.66|219.12|217.16|220.96|218.79|216.09|219.94|216.32|220.8|224.01|223.06|223.81|220.58|219.85|222.62|223.1|218.29|211.44|207.68|206.79|198.06|204.41|203.72|205.99||200.95|203.89|206.2|202.53|200.87|207.27|206|213.01|213.37|215.73|215.5|215.92|220.58|216.88|214.95|211|221.69|227.46|231.07|226.15|217.13|213.26|206.05|193.77|198.41|204.51|203.06|203.32||205.68|206.01|199.23|186.36|180.36|168.94|161.72|164.22|172.01|178.99|176.8|173.83
00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|88.17|88.22|89.53|90.58|89.34|89.69|88.79|88.16|87.44|86.41|86.18|87.24|87.6|87.68|87.59||86.47|86.59|86.29|86.95|85.79|86.03|85.63|84.47|82.25|82.14|81.37|81.94|82.72|82.75|82.1|80.83|81.69|81.66|80.62|80.66|77.27|77.78|80.72|80.73|79.48|80.56|80.11|80.19|78.65|81.46|82.55|82.34|83.89||85.17|86.23|87.27|85.74|85.51|87.8|88.28|88|88.23|87.8|87.5|89.14|88.53|89.89|90.29|87.41|87.13|87.62|87.14||88.57|89.57|90.16|89.49|89.21|90.33|88.55|89.13|85.12|84.51||86.51|85.33|85.19|85.04||84.15|82.92|83.57|83.71|84.71|85.78|85.45|86.63|85.46|85.79|85.69|86.02|86.38|86.74|85.54|86.81|88.15|88.22|87.51|87.93||88.43|87.47|87.79|88.63|88.19|89.75|91.75|94.43|93.29|92.31|94.42|93.66|93.53|92.78|92.2|91.29|91.98|90.59|87.27|88.46|88.91|91.88|91.73|91.97|92.92|92.08|92.24|91.08|91.42|91.02|91.83|92.66|93.06|92.19|92.43|91.4|90.78|89.49|87.05|85.45|83.55|83.01|82.65|82.48|79.95|78.29|78.98|78.02|78.86|81.93|83.36|83.97|82.91|82.16|83.34|85.79|85.26||86.08|86.08|86.47|83.66|85.71|84.77|84.28|84.01|84.93|85.88|86.54|85.67|86.21|86.94|87.46|87.15|87.92|87.91|86.09|88.55|89.02|88.1|88.18|90.27|89.49|90.07|90.58|90.49|90.14|88.7|89.48|90.03|89.63|87.17|86.61|87.84|85.81|85|86.42|85.94|85.44|84.57|85.14|84.33|83.86||84.67|85.11|83.27|83.09|81.85|82.36|82.42|83.39|84.18|82.89|84.72|85.03|84.18|84.26|84.31|84.35|86.26|85.27|87.76|86.52|85.53|86.92|85.77|85.58|83.7|80.89|77.47|78.01||78.46|78.82|79.4|78.23|79.8|76.39|77.27|76.64|75.67|77.02|77.79|77.64
00255|6449|/equities/expedia|SnP500/R1000GROWTH|177.56|175.65|176.26|170.46|175.62|173.91|170.55|171.72|170.93|171.71|174.98|174.57|172.04|174.7|176.02||175.93|172.12|175.87|176.13|176.45|174.66|166.14|168.42|173.09|179.98|180.8|185.27|176.38|177.1|174.59|171.08|167.58|165.77|167.9|166.45|158.41|163.43|160.27|161.24|161|157.18|162.78|159.69|160.61|158.92|156.73|154.04|147.84||146.51|149.91|148.9|144.48|145.42|141.4|141.91|138.48|136.13|127.3|124.1|126.74|123.21|131.5|135.99|136.52|138.88|141.75|142.82||140.69|144.17|140.61|140.95|142.96|144.02|142.29|143.42|137.14|131.37||132.4|132.12|131.3|128.48||126.96|126.49|123.15|123.36|125.54|124.48|124.98|126|123.33|123.02|130.47|128.84|126.28|126.52|128.58|127.35|127.87|126.22|124.49|123.73||123.18|125.05|122.8|119.9|123.96|122.52|123.03|123.56|123.45|117.5|119.7|122.75|128.64|103.27|103.1|98.5|98.8|94.72|94.15|95.22|91.83|95.07|99.01|102.72|101.04|92.7|92.96|92.14|90.71|90.23|92.4|94.32|97.34|96.3|95.95|93.49|91.87|92.16|92.09|92.06|91.69|91.78|94.29|93.57|92.05|91.92|93.95|91.29|93.8|96.79|99.03|97.4|95.92|94.74|97.24|99.23|99.27||99.8|100.29|102.94|99.25|98.15|100.89|97.735|95.11|96.42|95.46|91.1|88.67|87.68|88.5|87.7|86.73|86.97|86.95|88.12|84.91|82.56|84.21|82.58|79.74|79.96|81.01|84.93|85.32|83.68|84.42|83.72|85.17|87.68|87.53|86.89|86.87|87.17|90.23|82.47|81.58|83.54|81.56|84.2|85.05|87.34||84.89|84.44|82.2|82.67|77.59|82.72|81.24|86.6|83.12|82.06|84.4|84.67|85.3|84.27|82.52|77.73|87.37|88.7|93.99|93.06|89.88|89.14|84.22|82.42|79.48|78.78|81.61|82.82||77.95|77.01|79.58|76.35|79.19|66.76|64.37|62.01|64.99|67.62|69.27|66.46
00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|110.84|110.29|110.23|110.45|110.22|111.23|111.1|109.22|109.42|109.52|108.92|108.49|107.61|109.94|110.56||108.76|107.69|107.24|108.4|107.8|103.45|102.23|101.59|103.07|103.3|103.74|102.55|101.88|102.64|100.44|99.04|97.46|97.46|96.4|96.55|93.3|93.34|94.44|93.75|91.84|91.97|92.06|91.66|93.19|93.44|94.22|94.42|93.45||96.58|95.85|97.52|96.92|94.64|92.91|91.34|91.09|90.67|90.49|89.52|93|93.91|94.39|93.97|93.77|94.03|94.11|93.06||93.19|94.44|94.67|97.07|93.97|94.42|94.14|94.06|92.06|92.31||95.11|94.58|94.66|95.23||94.64|94.51|94.7|94.38|95.4|94.03|91.4|90.13|90.18|90.49|89.7|90.63|90.06|89.75|90.06|88.7|88.64|89.75|89.37|88.96||90.3|90.34|88.78|88.99|90.28|90.15|89.9|90.27|89.19|87.77|88.61|88.28|87.31|88.32|87.41|86.93|86.89|88.62|88.37|89.41|89.19|94.28|94.27|95.2|94.27|93.78|93.73|92.56|93.29|93.86|93.75|92.87|93.26|92.46|91.66|90.74|89.32|91.09|89.65|89.29|90.52|91.63|91.37|90.32|89.36|88.74|89.16|88.33|91.32|92.38|91.52|93.3|91.21|90.36|88.61|89.55|86.46||87.8|88.55|90.77|89.68|88.39|88.88|87.5|87.55|87.44|87.14|86.29|86.86|87.17|86.84|86.5|86.1|85.98|86.15|85.69|85.19|85.45|84.53|84.09|86.84|85.83|84.51|83.02|83.82|79.45|81.08|80.19|80.39|79.51|79.86|79.42|79.63|79.14|79.83|78.12|77.23|77.58|77.01|76.46|77.22|77.24||77.15|76.19|76.04|74.3|73.54|72.99|73.62|75.43|74.58|73.55|73.62|73.98|73.98|74.18|73.57|73.54|77.91|78.18|77.92|77.92|77.61|78.42|77.16|75.59|76.37|75.66|75.375|73.67||72.06|72.19|72.74|71.92|73.69|71.51|72.98|73.3|73.57|75.08|74.83|74.38
00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|147.54|147|146.38|146.39|143.93|142.61|142.18|139.03|141.15|139.27|138.38|137.58|137.6|137.16|135.01||135.45|132.55|133|133.2|132.59|131|130.97|130.4|128.16|126.35|132.1|131.34|133.95|133.51|131.71|129.35|129.07|127.73|126.61|123.8|122.02|123.38|124.73|123.79|125.7|129.53|127.1|126.5|120.74|119.63|118.33|117.78|117.19||116.88|117.73|118.31|119.65|117.18|116.62|116.94|116.01|117.12|116.62|113.79|113.28|115.12|116.98|115.95|115.41|114.69|114.81|111.66||112.18|110.28|111.86|111.9|111.35|112.05|108.97|108.71|108.88|110.29||115.86|114.71|113.81|113.8||114.39|112.83|115.19|114.22|112.49|114.17|111.07|111.65|109.88|110.4|110.02|112.5|113.58|115|114.35|113.5|111.42|113.66|112.73|110||111.99|110|110.89|112.69|112.62|113.12|117.87|117.91|117.72|115.58|117.99|115.51|106.92|112.72|113.9|117.35|116.85|115.85|115.95|116.32|115.7|117.09|118.61|118.66|117.46|115.35|114.37|113.73|114.63|114.94|113.37|113.15|113.91|113.35|113.75|112.53|111.95|112.79|112.39|109.24|106.99|107.24|108.12|105.45|103.92|104.39|107.84|107.56|109.32|111.21|112.29|111.15|111.33|111.19|109.88|110.82|108.03||108.35|108.15|108.46|106.85|106.55|106.74|106.53|105.8|106.06|106.24|105.31|104.16|102.2|105.09|104.68|104.21|103.03|103.49|102.99|105.03|103.76|101.1|102.27|105.12|101.92|103.34|101.51|100.86|99.59|95.56|95.4|96.96|97.94|96.77|96.97|98.68|96.7|98.08|97.3|96|96.25|95.21|95.67|95.08|96.21||97.25|96.96|92.37|91.83|91.01|91.79|90.48|91.67|92.82|92.97|95.52|96.99|97.62|97.42|96.71|94.12|100.66|102.95|104.56|103.34|101.46|102.38|100.18|98.82|96.75|97.22|94.38|92.19||86.23|86.93|87.62|87.45|87.13|81.81|84.2|84.39|85.31|91.88|91.69|88.17
00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|55.57|55.27|56|55.29|56.48|56.66|56.98|57.32|55.71|55.5|55.87|56|56.59|56.34|56.5||57.39|55.83|56.69|57.4|57.71|56.18|56.34|55.22|55.91|56.49|56.81|59.37|59.11|60.39|61.97|61.31|61.77|59.93|60.87|60.93|58.71|56.52|56.07|56.4|54.37|55.76|56.7|55.05|54.3|52.37|52.02|52.85|52.04||50.52|49.84|51.12|50.63|52.1|49.95|48.33|47.42|45.63|44.92|44.84|46.06|45.35|45.87|46.9|47.43|48.11|49.53|48.84||47.89|50.31|48.42|47.88|46.84|45.46|44.96|44.61|43.5|41.5||41.22|41.6|41.27|41.74||41.6|41.77|41.24|41.95|42.73|43.48|43.7|43.04|42.22|43.8|44.01|42.8|42.24|40.9|41.68|40.21|39.94|38.5|38.13|40.19||40.81|41.98|39.36|36.94|37.4|37.21|38.67|38.16|36.08|35.23|36.48|36.86|36.93|32.78|33.17|33.23|33.41|33.99|32.62|32.97|31.57|32.82|33.35|34.16|34.86|33.16|33.7|33.42|34.1|34.45|34.15|34.22|34.63|34.74|35.26|33.5|33.39|33.74|32.98|33.13|34.33|34.28|35.31|34.64|34.32|34.39|35.53|36.43|37.19|37.8|37.81|36.27|36.66|36.9|37|37.95|38.18||39.08|39.11|39.19|39.43|39.94|40.69|39.74|40.01|40.88|42.22|41.01|41.32|41.96|42.43|42.64|43.2|43.01|44.09|44.97|44.51|43.44|43.64|43.85|43.47|42.25|42.08|41.87|44.03|43.55|44.07|43.43|43.7|43.61|44.65|42.5|43.52|44.28|44.63|44.07|42.66|42.65|41.36|43.14|43.24|44.39||44.08|43.71|44.72|44.32|43.62|45.17|44.5|46.7|46.42|45.98|46.92|46.63|48.2|47.14|47.17|46.18|50.65|53.52|54.74|53.08|49.1|49.24|47.31|46.28|45.47|45.04|46.24|45.91||44.6|44.56|45.37|43.94|45.34|42|42.3|41.93|44.12|45.74|46.18|44.24
00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|209.64|208.46|209.5|207.01|208.49|209.77|209.57|209.32|207|207.2|210.42|211.55|210.9|215.35|215.28||211.11|208.62|207.63|208.78|210.44|201.3|197.71|201.34|202.94|200.25|200.29|201.38|201.06|198.7|196.18|195.08|191.7|192.94|188.24|190.44|186.03|188.37|192.16|194.12|189.98|190.04|189.5|186.77|192.79|198.81|199.03|204.14|208.35||210.62|206.27|206.75|205.34|205.79|199.14|199.08|194.91|194.19|196.35|195.95|201.35|201.22|208.56|207.25|204.32|201|198.65|196.8||195.1|193.43|191.71|192.97|190.35|191.24|180.1|178.58|177.25|175.85||175.94|175.66|175.09|176.44||175.61|175.86|175.64|174.29|175.23|174.5|173.26|174.55|171.2|172.39|171.41|170.58|170|168.57|166.07|162.55|164.26|163.94|162.81|164.55||164.75|164.84|162.2|161.11|160.2|155.43|162.09|162.99|159.46|157.12|159.66|157.91|154.97|144.37|140.85|134|135.93|131.23|132.94|133.57|134.22|136.26|125.57|128.36|127.33|127.43|129.27|132.28|132.7|132.27|129.11|126.53|128.75|127.56|128.06|127.63|125.42|125.37|122.5|123.07|122.77|124.01|123.37|119.99|118.91|118.87|120.35|117.77|120.84|123.26|123.53|121.49|121.64|119.99|120.04|123.3|122.14||127.14|128.68|132.61|131.1|132.33|130.27|128.76|133.81|133.75|136.19|135.32|134.34|134.68|134.53|134.81|136.05|136.89|138.29|137.75|139.62|140.58|141.34|140.79|140.68|139.05|135.9|135|137.74|137.97|151.24|152.34|154.71|154.84|154.36|152.37|149.43|147.44|146.93|143.91|140.26|142.52|144.81|134.16|134.29|139.7||138.52|137.31|139.48|137.41|140.12|134.86|135.01|136.36|136.9|136.65|138.58|140.19|141.78|140|140.32|137.51|146.02|143.92|146.28|145.14|142.89|146.09|146.54|145.82|144.92|142.25|145.27|139.11||137.31|137.14|140.38|138.93|141.17|138.73|137.12|137.03|140.41|148.47|149.02|142.71
00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|109.83|109.35|109.31|107.04|107.05|106.96|105.55|104.25|105.92|104.87|105.42|105.18|105.05|105.09|103.85||103.95|101.45|103.29|102.53|104.33|102.59|100.33|98.65|100.66|100.94|102.99|104.72|106.43|109.6|110.37|108.67|107.52|106.15|109.2|105.76|103.68|105.44|101.55|104|101.17|103|106.02|103.29|100.6|99.71|100.81|102.22|101.5||102.33|97.99|95.77|93.02|91.35|91.26|90.35|87.88|87.23|87.04|87.56|87.58|88.3|88.78|88.96|88.53|86.96|88.25|87.2||87.27|86.78|86.29|84.8|82.58|84.53|84.65|86.02|82.61|82.27||85.12|85.88|85.55|86.77||86.58|86.11|86.02|85.89|88.31|90.73|90.72|93.31|88.87|90.15|91.43|90.71|89.66|90.3|93.1|91.81|89.96|87.6|87.22|88.37||91.04|93.61|93.07|89.78|90.79|90.65|91.31|92.74|88.47|85.33|90.32|94.08|91.61|68.93|72.1|71.89|75.54|71.45|68.78|69.31|67.91|70.21|73.3|76.72|75.29|73.77|74.16|73.41|74.37|76.18|75.64|76.93|78.82|78.38|79.72|77.65|78.4|78.55|78.43|76.05|73.44|72.99|74.94|73.13|72.34|71.46|73.82|73.28|81.74|83.65|83.58|81.16|80.52|77.15|78.03|79.39|80.27||82.06|82.35|81.3|79.53|79.24|80.45|81.41|79.77|81.76|81.93|80.32|80.51|78.14|80.32|82.45|81.88|82.21|83.48|82.18|80.23|78.81|76.42|76.18|76.62|75.67|76.3|77|77.49|76.13|73.63|72.99|73.84|75.18|74.43|75.04|78.43|79.48|80.97|78|80.18|79.95|78.87|80.26|82.32|86.12||85.54|87.46|85.21|84.76|82.77|84.69|82.47|84.92|84.72|84.75|88.15|89.38|92.82|90.05|90.47|87.65|94.64|97.96|102.54|99.96|94.78|93.6|88.34|84.87|79.91|80.44|83.79|83.48||78.49|79.97|79.15|77.77|78.82|72.02|70.02|68.21|72.55|75.25|78.12|74.99
00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|277.74|276.54|278.26|280.34|283.25|287.59|291.2|287.81|290.89|290.79|286.58|284.44|279.11|282.17|281.57||283.54|284.04|285.92|279.22|281.34|274.18|268.29|266.81|274.02|279.58|263.51|265.84|260.8|266.88|270.2|268.49|260.42|257.92|251.34|257.29|250.3|258.77|259.6|262.09|254.5|254.22|260.06|254.63|254.67|254.64|255.63|259.09|261.83||263|254.36|257.46|259.13|257.45|255.01|248.12|241.29|242.5|239.24|235.34|242.79|242.83|249.67|253.48|254.08|253.94|251.96|249.52||252.56|256.27|252.22|249.04|245.31|244.96|246.03|253.56|253.18|253.19||259.62|259.98|261.56|262.94||268.82|270.71|273.28|271.94|275.57|292.26|288.81|285.74|285.54|289.47|290.9|295.32|301.45|297.04|294.88|292.7|291.72|287.76|286.58|287.41||288.3|291.68|286.35|276.69|279.85|282.5|285.05|279.83|271.91|267.16|267.81|267.27|263.88|279.77|279.07|269.1|274.48|266.98|259.47|267.02|259.99|274.41|277.62|283.56|275.95|282.28|287.4|281.97|283.87|282.11|276.24|272.74|273.5|271.55|271.06|268.26|259.27|259.21|255.2|254.08|251.52|253.5|254.44|250.17|244.22|241.42|243.42|238.74|242.78|244.08|250.3|236.67|236.34|232.79|224.44|225.75|221.05||226.12|220.97|227.91|225.46|219.84|221.9|218.21|215.77|214.31|217.4|210.49|208.82|207.88|206.97|206.64|208.6|203.86|201.96|196.45|199.98|183.53|172.24|171.7|170.66|169.22|168.4|172.71|169.55|166.93|170.64|165.04|165.99|165.14|165.5|164.13|165.98|166.1|161.25|158.5|156.23|158.59|155.74|158.56|158.54|156.27||155.48|156.66|140.22|134.55|130.08|136.11|135.09|139.07|137.38|137.63|138.39|135.66|135.54|133.68|132.72|128.81|140.4|144.69|149.38|142.21|139.21|138.08|134.2|129.71|130.56|131.15|130.43|124.81||117|115.77|117.01|114.79|119.19|107.52|109.11|109.34|113.14|117.56|120.44|116.74
00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|153.01|152.53|152.44|151.78|152.22|152.62|152.76|149.99|150.14|150.07|149.93|148.88|146.88|145.48|146.07||144.05|140.61|142.51|143.97|146.42|142.82|143.4|142.03|141.18|141.74|143.42|144.92|145.84|145.75|146.29|145.06|145.52|142.84|144.52|141.14|136.93|138.93|138.93|139.6|138|138.81|139.44|136.72|135.53|130.99|134.26|132.99|133.11||135.6|135.15|133.36|132.87|133.43|132.23|132.78|131.57|132.32|129.23|123.46|125.32|122.53|128.16|127.81|129.08|133.6|131.09|128.06||129.73|129.19|130.94|133.63|136.06|138.66|135.77|137.99|136.68|139.91||141.46|139.53|141.29|140.28||140.79|134.71|134.81|139.91|145.22|145.97|143.6|145.09|144.22|147.82|147.47|147.77|151.18|150.56|149.86|147.28|148.59|150.38|148.41|148.28||147.97|148.92|145.32|144.17|147.7|144.97|146.97|147.89|144.72|142.17|143.55|144.36|141.69|133.14|132.59|132.8|128.49|123.97|124.59|125.02|132.51|137.86|139.42|144.4|142.72|141.41|140.7|139.78|143.88|143.88|144.07|145.96|149.19|149.03|146.6|144.6|144.37|145.57|145.15|146.87|147.21|148.8|147.93|146|144.21|143.61|146.19|144.02|146.65|148.81|148.67|148.5|146.23|144.23|145.86|148.5|145.7||148|150.9|155.76|152.35|150.85|152.47|151.2|147.89|145.37|141.67|141.8|141.24|142.61|143.81|144.27|143.88|145.2|143.82|143.05|146.16|147.78|147|146.5|147.2|148.93|146.31|145.2|144.73|142.63|143.44|143.7|144.99|144.77|143.4|141.55|140.47|138.85|140.43|136.42|135.48|136.88|135.79|136.8|136.5|137.53||136.78|136.86|134.09|131.17|130.51|133.28|132.3|137.96|138.95|135|139.95|138.59|140.58|137.44|137.08|134.23|141.22|141.37|142.57|143.07|136.27|139.57|138.96|138.87|138.83|138.37|138.03|136.6||136.16|136.5|138.11|135.44|136.34|132.22|129.77|127.49|127.91|128.24|128.23|129.44
00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|38.34|36.86|37.36|36.44|37.87|38.2|38.03|38.55|38.22|38.85|38.44|38.14|38.4|38.33|38.23||37.98|37.45|38.12|37.18|38.44|37.73|36.28|36.34|37.22|38.31|39.01|38.58|37.88|38.42|39.09|38.01|38.02|36.705|37.74|36.77|35.56|35.91|36.15|36|34.69|35.3|36.25|35.08|34.88|34.54|33.22|33.53|33.47||32.51|32.25|32.61|32.53|32.57|32.095|32.09|31.03|30.32|29.49|28.93|29.6|28.44|29.75|30.4|30.9|30.68|31.33|32.07||31.865|32.54|31.7|31.82|31.38|31.18|31.44|30.26|27.61|27.23||27.57|27.28|27.28|27.53||27.58|27.73|26.93|27.165|26.63|27.13|27.25|27.09|26.62|27.34|27.78|27.73|27.26|27.38|27.4|26.83|26.59|26.2|25.34|26.28||26.68|27.26|26.01|25.29|25.88|25.7|26.05|26.25|25.39|24.86|25.72|26.335|26.56|23.21|24|23.1|24.51|24.11|23.22|23.1|22.44|22.905|23.45|24.42|23.965|23.5|23.75|23.045|23.26|23.4|22.73|23.12|23.52|23.38|23.71|23.33|22.52|22.75|21.89|21.03|21.32|20.99|21.34|20.47|19.61|19.56|20.11|20.855|21.74|21.87|22.045|21.87|22.255|21.045|20.63|21.12|21||21.63|21.11|21.285|20.85|20.66|21.11|20.94|20.31|20.71|20.5|19.56|19.78|20.16|20.08|20.72|20.96|20.74|21.3|21.48|21.03|20.45|19.775|19.87|19.49|19.64|19.86|19.69|20|19.27|19.42|19.54|19.405|19.42|19.36|18.45|18.76|19.16|19.17|18.145|18.7|18.39|17.39|18.14|18.06|18.86||18.57|18.435|19.28|18.74|18.76|20.5|19.89|21.08|21.02|20.79|21.59|21.48|22.04|21.46|20.805|19.75|22.4|24.08|24.77|23.49|22.7|21.36|20.21|19.82|19.39|20.13|20.97|19.19||17.61|17.45|17.7|17.03|17.87|16.12|16.33|15.7|16.29|17.19|18.095|17.33
00264|8231|/equities/first-energy|SnP500/R1000VALUE|36.7|36.35|36.79|36.28|35.8|35.69|35.52|35.16|35.16|34.69|34.77|34.99|35.03|34.8|34.8||34.31|34.69|34.49|35.01|34.27|34.25|34.33|34.39|34.37|34.86|34.63|35.2|35.56|35.25|34.93|34.65|34.55|34.18|33.37|33.21|33.22|32.9|32.81|33.41|33.14|33.51|34.25|33.53|33.88|34.03|34.25|31.95|31.93||31.24|31.12|31.75|32.53|32.13|32.28|32.23|32.4|31.91|31.18|30.76|30.86|30.86|31.93|31.86|31.27|31.07|31.33|31.11||31.67|31.25|30.79|30.49|30.2|29.91|29.63|30.3|29.84|29.51||30.61|30.11|29.71|29.62||29.68|29.29|29.95|29.99|30.34|30.5|30.91|31.4|30.35|30.38|30.22|30.64|30.26|29.47|28.95|27.9|27.32|27.17|26.56|26.72||26.56|26.66|27.71|28|29.04|28.55|28.74|28.5|29.51|29.33|29.79|29.31|29.52|29.07|29.39|29.06|30.12|29.93|29.72|31.81|31.76|33.39|33.32|33.3|33.03|32.33|31.83|31.73|31.69|31.51|31.43|31.31|31.26|31.22|31.28|30.56|30.41|29.91|29.52|28.76|28.71|28.6|28.45|28.6|28.16|27.58|28.57|28.63|28.96|29.8|29.76|29.35|29.66|29.33|29.05|29.14|29.13||29.4|29.39|29.14|28.26|28.59|28.31|28.1|28.01|27.94|28.31|28.11|28.36|28.64|28.88|28.94|29.33|29.6|29.87|29.9|30.06|29.44|29.18|28.94|29.64|29.19|29|28.87|28.64|29.14|29.28|29.48|27.4|27.09|34.25|41.26|42.14|41.29|40.82|40.92|40.84|41.27|40.19|40.63|40.25|40.18||39.92|39.88|38.78|37.99|36.85|37.53|37.78|38.78|39.7|38.98|40.51|40.25|40.51|40.47|40.43|40.5|42.25|42.89|43.98|43.27|42.36|43.49|43.07|42.76|42.26|42.69|41.36|40.71||40.64|40.43|40.28|40.36|41.11|39.29|39.96|39.05|39.6|40.42|40.6|40.21
00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|40.32|40.06|40.15|39.16|39.98|40.02|39.69|39.68|38.96|39.78|39.74|39.79|39.75|40.14|39.87||39.46|38.81|39.19|38.85|39.45|38.27|37.82|37.49|39.46|40.05|39.76|40.35|39.95|40.97|41.4|40.81|40.32|39.68|41.28|39.82|38.41|38.69|37.82|38.13|37|37.68|38.75|39.55|39.14|39.24|38.18|39.19|39.18||39.81|38.95|38.55|38.44|38.79|37.58|36.9|36.8|36.5|36.02|35.56|37.38|36.62|36.92|37.44|38.56|38.55|38.55|38.25||37.23|38.56|37.07|37.84|37.25|36.98|37.73|37.79|36.13|34.77||36.85|36.83|36.36|36.69||36.68|36.75|36.29|37.07|37.28|37.61|37.31|37.72|36.77|37.09|36.74|36.36|35.9|35.33|35.58|33.78|33.55|33.96|34.08|35.46||35.2|36.12|34.45|32.91|34.05|34.68|33.6|33.89|32.54|31.53|31.93|32.98|32.15|28.65|31.62|30.02|31.58|30.54|29.12|28.49|28.8|29.53|29.95|31.75|30.55|29.21|29.07|28.83|28.86|29.05|29.31|28.88|29.86|29.48|29.16|28.51|27.55|27.9|27.23|26.67|27.29|26.93|27.43|26.57|27.01|26.66|27.06|26.75|28.49|28.93|29.54|28.19|28.24|28.14|27.88|28.57|28.36||29.42|28.92|30.09|29.89|29.68|30.53|29.75|29.52|29.8|30.12|29.22|29.53|30.32|30.28|31.29|31.98|31.81|32.34|31.66|30.93|29.96|28.63|28.97|28.27|28.13|27.87|29.94|30.45|29.55|30.7|30.32|30.45|30.26|30.1|28.91|29.49|29.95|30.67|29.09|28.32|27.81|27.3|27.57|28.1|29.08||28.34|27.63|28.52|28.23|27.01|27.22|25.8|28.04|27.66|27.72|27.87|28.31|29.69|28.34|28|27|30.13|31.84|33.63|31.59|29.61|29.09|27.16|27.04|26.1|26.82|28.42|26.98||25.2|25.16|25.02|24.27|25.39|22.44|22.98|22.19|23.4|25.01|26.78|27.43
00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|21.77|21.48|21.58|21.06|21.73|22.46|22.44|22.53|21.5|22.58|22.74|22.21|22.19|22.58|23.02||22.99|23.09|22.88|22.18|22.19|20.57|19.74|20.11|21.23|22.1|22.74|23.48|22.38|23.09|23.23|20.94|19.94|18.75|18.55|18.52|17.73|17.96|17.36|17.14|17.16|19.78|20.94|19.46|19.12|17.3|16.48|17.49|17.67||17.95|17.53|17.71|19.39|20.49|19.36|18.87|18.25|18.07|18.01|17.29|18.56|18.23|18.67|19.44|20.45|20.74|20.62|20.99||20.19|20.65|19.6|19.4|17.66|17.51|17.79|17.91|16.86|15.82||15.97|16.27|15.74|16.12||16.48|16.55|16.13|16.56|16.37|16.81|16.77|17.2|16.44|16.77|17.98|18.24|18.64|17.87|18.65|17.98|17.68|17.39|17.27|17.53||17.65|17.8|16.59|15.56|15.84|14.69|14|14.2|13.39|13.08|13.37|13.76|13.5|12.65|13.01|12.37|13.23|12.65|11.35|11.06|10.86|11.28|11.41|12.2|11.98|11.68|11.89|11.39|10.9|10.77|10.46|10.59|10.98|10.92|11.03|10.9|9.48|9.71|9.4|9.15|8.81|9.23|9.15|9.59|9.35|8.48|8.55|8.68|9.42|9.4|9.25|8.84|9.16|9.07|8.91|9.43|8.33||9.02|8.57|9.18|9.28|9.52|9.66|9.72|9.46|9.71|9.91|9.34|10.16|10.57|10.66|10.99|11.5|11.68|12.04|12.23|11.96|11.38|11.08|11.28|10.8|10.69|10.19|11.33|11.59|11.25|11.59|11.9|12.35|12.23|12.42|12.13|12.45|12.53|12.65|12|11.79|11.58|11.23|11.56|11.56|11.8||11.7|11.47|12.08|11.99|11.24|13.02|12.62|13.71|13.57|13.49|13.16|12.83|13.29|12.79|12.37|11.73|13.3|14.26|14.92|14.08|13.45|12.67|12.2|12.2|11.61|11.59|12.1|11.66||10.82|10.91|10.9|10.12|10.42|9.12|8.66|8|9.1|10.44|10.38|10.01
00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|115.9|113.46|114.86|113|112.82|113.64|112.47|111.19|110.75|112.4|111.88|111.49|111.53|112.83|113.83||111.92|110.61|111.02|112.7|113.77|110.85|109.51|108.02|110.3|109.89|110.1|109.37|108.69|112.28|110.11|108.71|106.35|104.82|103.06|102.71|100.77|103.53|105.52|106.67|101.69|101.9|104.97|104.82|105|105.25|104.82|106.75|108.72||107.68|110.26|107.9|116.36|116.65|115.18|113.97|110.64|111.1|109.75|108.29|109.03|107.54|110.32|113.06|114.45|115|115.47|116.57||120.05|121.72|121.92|122.25|119.37|121.08|121.88|120.09|116.01|113.12||114.93|114.08|112.65|112.65||114.43|113.84|113.67|115.32|115.65|115.62|114.37|114.99|114.52|116.43|117.66|118.93|119.78|118.83|121.69|118.38|118.16|118.93|116.01|115.67||116.68|118.24|116.06|113.75|115.32|115.27|115.69|111.99|108.6|106.81|108.81|109.35|109.84|108.66|109.14|104.87|104.65|106.95|102.74|103.63|102.3|104.44|105.36|107.78|107.49|106.74|107.16|107.87|108.91|109.07|109.43|108.48|109.03|108.02|106.06|106.28|103.82|105.33|103.61|103.19|105.91|105.31|106.32|105.42|104.05|104.51|107.55|106.45|110.56|112.85|110.67|111.8|110.53|108.56|107.76|107.91|105.64||108.48|109.43|112.26|110.15|106.86|109.15|109.41|108.69|108.59|108.76|107.33|107.89|108.53|109.11|109|109.61|110.12|109.46|109.19|110.36|109.77|108.25|107.01|107.54|105.74|106.05|105.33|108.32|106.45|108.45|107.34|107.8|107.96|106.2|105.15|106.47|106.18|107.87|103.44|101.6|100.19|97.89|99.05|101.86|102.22||101.14|99.36|99.62|97.31|96.56|99.1|96.63|101.08|100.36|100.46|98.99|100.58|100.42|98.33|97.34|94.89|102.82|104.24|104.59|103.21|99.8|101.91|100.91|98.88|98.41|97.65|96.22|94.82||93.3|91.87|93.07|89.18|90.83|88.02|88.61|88.77|89.14|91.5|93.48|94.11
00268|32358|/equities/foot-locker|SnP500/R1000VALUE|59.06|57.68|57.78|56.71|58.05|58.75|58.75|58.62|58.25|59.73|58.35|56.86|56.11|56.21|55.48||56.75|56.25|57.31|55.95|57.57|56.15|53.61|55.59|58.05|58.54|56.63|58.01|57.77|59.06|57.46|56.43|56.67|55.79|56.88|52.11|50.69|51.34|50.2|51.65|48.09|52.73|54.75|52.93|53.98|51.86|51.79|50.55|51.9||52.13|52.04|51.12|51.12|50.4|48.98|47.97|45.71|45.4|44.68|43.82|43.84|43.18|46.44|47.22|47.55|47.83|47.72|47.1||47.85|47.32|46.28|47.27|46.44|43.89|43.94|43.6|40.33|39.1||40.44|40.48|40.33|40.36||39.49|40.11|39.24|39.96|39.04|41.1|40.79|42.18|40.99|42.03|42.27|42.99|42.75|41.4|41.67|40.84|39.44|39|37.4|38.13||38.35|38.93|38.26|39.28|41.33|39.94|40.02|39.72|37.24|36.5|37.32|39.16|39.71|37.06|37.98|36.9|38.76|37.34|36.88|36.99|36.35|38.29|38.06|39.77|38.89|38.73|38.37|37.86|38.09|38.35|38.14|38.2|37.59|38.03|38.34|37.54|36.55|37.2|35.63|34.11|33.03|32.11|32.39|32.8|32.87|33.11|34.58|34.44|35.79|35.95|36.54|35.84|35.87|34.2|33.13|33.66|32.73||32.27|31.85|32.41|30.74|30.33|30.39|29.77|29.14|29.66|29.17|27.57|27.19|27.5|27.2|28.4|28.73|29.24|30.15|30.3|29.63|27.48|26.96|27.66|27.56|27.24|29.39|30.61|30.97|30.11|29.87|29.82|30.94|29.69|30.22|27.55|27.72|28.89|29.15|27.52|27.99|28.84|27.99|28.86|28.52|29.62||29.4|28.86|29.16|29.43|27.1|29.35|28.79|30.14|29.52|28.09|29.25|29.04|30.03|29.22|29.56|29.31|32.44|34.12|35.12|33.4|32.51|31.1|29.14|29.2|27.7|28.58|29.44|28.22||26.83|29.32|28.32|27.63|27|25.42|24.55|23.44|24.69|25.71|25.76|23.35
00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|11.46|11.2|11|10.74|11.36|11.47|11.48|11.48|11.45|11.61|11.74|11.74|11.94|12.12|11.91||11.42|11.49|11.69|11.4|11.54|11.56|11.39|11.46|12.06|12.04|11.72|11.91|11.72|12.38|12.54|12.02|12.11|11.79|11.87|11.51|11.19|11.42|11.77|11.24|10.98|11.03|11.51|10.9|10.98|10.86|10.72|10.77|10.83||10.74|10.74|11.03|11.19|10.85|10.8|10.67|10.51|10.19|10.16|9.88|10.06|10.12|10.5|10.59|10.81|10.82|10.19|9.4||9.22|9.54|9.18|9.18|8.73|8.44|8.5|8.29|8.12|7.99||8.25|8.31|8.27|8.34||8.31|8.43|8.25|8.38|8.4|8.52|8.48|8.58|8.36|8.46|8.56|8.87|8.68|8.65|8.76|8.64|8.63|8.67|8.52|8.53||8.52|8.87|8.31|8.2|8.27|8.27|8.21|8.26|8.01|7.7|7.82|7.86|7.69|7.31|7.5|7.17|7.39|7.23|7.25|7.41|7.22|7.43|7.53|7.66|7.7|7.36|7.26|7.12|7.2|7.15|7.1|7.28|7.2|6.8|6.9|6.78|6.55|6.59|6.46|6.33|6.25|6.19|6.28|6.11|6.25|6.23|6.36|6.45|6.78|6.83|6.59|6.6|6.68|6.57|6.48|6.54|6.6||6.47|6.4|6.52|6.41|6.4|6.51|6.48|6.4|6.51|6.55|6.25|6.42|6.45|6.46|6.55|6.6|6.6|6.67|6.78|6.65|6.44|6.5|6.53|6.44|6.28|6.2|6.32|6.49|6.58|6.5|6.45|6.55|6.42|6.27|6.25|6.38|6.44|6.32|5.97|5.69|5.72|5.48|5.71|5.74|5.81||5.68|5.61|5.7|5.64|5.54|5.66|5.58|5.77|5.89|5.84|5.94|5.94|6.15|6.1|6.06|5.75|6.39|6.79|7.06|6.89|6.16|5.81|5.54|5.51|5.36|5.49|5.66|5.48||5.3|5.28|5.15|4.97|4.98|4.6|4.59|4.43|4.67|4.8|4.92|4.57
00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|73.96|73.52|73.91|72.56|72.35|72.38|72.21|72.37|72.97|73.56|70.96|70.25|71.4|71.2|71.94||70.9|70.64|71.41|70.42|71.26|70.23|69.26|67.7|68.21|67.68|68.14|67.48|66.89|68.74|67.59|68.18|69.46|69.2|68.84|67.12|66.45|67.73|68.09|67.98|65.82|66.31|67.64|67.44|67.09|67.19|66.69|67.6|69.8||71.52|70.53|70.24|68.24|67.68|68.9|66.08|66.25|66.57|66.63|66.08|66.79|66.14|67|67.86|69.32|70.06|70.2|70.38||70.22|70.53|70.2|71.09|71.09|72.58|72.55|71.07|68.5|68.81||70.82|69.57|68.37|68.97||69.64|69.35|68.46|69.81|69.83|69.33|68.92|69.4|68.26|68.55|68.93|69.64|68.4|69.39|71.28|68.83|69.65|70.55|70.13|71.43||71.87|73|71.68|71.32|71.33|70.99|71.65|72.16|70.95|69.51|70|69.8|70.33|68.37|67.95|64.62|64.99|63.32|61.6|62.27|61.81|63.65|64.52|66.5|66.52|65.82|65.89|65.77|67.14|67.42|67|66.42|67.7|69.82|68.39|67.7629|65.7645|66.1073|64.7192|62.9967|63.7242|63.7242|63.3228|62.0184|60.8227|59.9531|60.8562|60.5133|63.373|64.7611|64.3012|64.552|64.9116|64.6942|63.9249|63.2643|61.5836||62.0519|61.291|62.1522|61.5335|60.2959|60.898|59.234|59.3678|70.55|72|71.72|71.89|71.41|72.08|73.48|73.58|73.77|74.94|73.46|71.86|72.23|70.7|70.02|69.47|69.56|70.19|72.16|73.6|71.03|71.9|71|72.53|71.53|71.2|70.75|72.09|71.71|71.19|69.16|67.63|67.26|67.28|68.28|68.06|69.15||68.15|67.46|67.66|67.92|66.37|67.66|66.01|68.29|68.4|67.85|68.18|67.9|67.81|64.39|63.65|62.85|66.86|69.58|70.38|70.61|67.46|67.08|64.03|62.17|60.98|61.54|63.66|61.37||58.53|58.28|59.1|59.11|59.19|55.25|55.76|54.46|56.16|58.82|59.27|57.93
00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|89.65|87.62|87.16|86.01|87.61|88.21|86.57|85.44|85.38|86.33|86.05|84.13|84.06|84.22|83.56||83.02|81.89|82.04|80.38|80.32|77.54|75.52|74.79|77.52|78.2|78.32|78.07|76.48|77.42|76.52|76.44|76.82|74.78|74.32|73.29|70.43|71.29|72.83|73.68|71.05|71.34|74.56|74.81|74.3|74.82|73.35|73.27|73.5||76.78|77.27|77.02|78.43|78.26|75.66|75.81|74.6|76.03|75.48|73.71|74.67|72.1|74.97|78.14|79.11|78.75|78.5|75.65||75.48|76.32|75.08|76.43|74.81|74.08|75.66|73.54|72.41|72.47||73.26|73.33|72.8|73.84||76.12|75.01|75.02|75.78|76.6|75.97|73.72|73.01|70.99|71.13|71.74|72.23|70.87|70.99|69.21|69.89|68.52|70.84|71.36|72.65||72.52|72.37|73.59|72.18|72.74|71.21|71.27|70.6|71.62|70.36|70.97|68.11|68.42|75.32|76.17|75.03|72.59|72.28|69.11|69.97|69.57|69.92|70.15|73.04|72.87|73.42|74.89|74.28|77.14|76.75|75.63|75.44|76.17|75.79|76.34|74.86|74.5|75.9|74.79|74.92|73.94|72.85|73.34|71.05|70.13|70.41|72.21|70.37|72.06|72.44|72.82|71.86|71.59|70.6|70.03|70.55|69.56||70.56|70.92|73.85|73.27|71.86|72.99|72.52|73.21|73.09|73|72.82|71.05|71.51|71.74|73.18|70.98|71.21|70.94|69.3|69.24|68.21|67.03|67.04|66.3|67.03|65.38|65.8|64.91|61.78|63.46|60.68|60.68|60.27|59.1|58.98|59.11|59.03|58.44|57.01|54.95|55.4|54.82|55.65|54.46|55.41||53.58|53.32|54.63|53.74|51.79|52.69|50.68|53.56|53.01|52.41|53.46|53.57|54.32|52.42|49.91|49.24|53.25|54.12|55.34|55.79|54.46|53.94|52.16|52.46|52.1|52.24|54.88|53.51||51.74|51.56|51.73|50.93|51.64|45.77|44.13|42.41|44.3|46.32|47.93|46
00272|8167|/equities/franklin-res|SnP500/R1000VALUE|29.42|28.67|29.58|29.09|29.97|30.05|30.29|29.76|29.62|31.26|30.68|30.26|30.45|30.41|30.54||30.16|29.6|29.33|30.11|29.4|29.12|28.59|28.65|29.98|29.87|29.49|30.26|29.76|29.93|28.83|28.79|28.62|26.06|26.48|26.47|25.62|26.74|26.96|27.2|26.17|26.8|27.93|27.07|27.34|27.51|26.99|27.68|28.08||27.62|27.22|27.46|26.62|26.59|25.86|25.68|25.86|25.62|26.58|26.29|27.73|27.17|27.62|26.51|26.47|26.46|27.03|27.14||26.56|27.12|26.45|26.53|25.75|25.28|25.49|25.53|24.28|24.34||24.99|24.78|24.8|25.04||24.8|24.74|24.55|24.82|25.01|25.16|24.75|24.62|23.73|24.33|24.26|23.98|23.96|23.57|23.71|22.96|22.49|22.36|21.99|22.27||22.32|22.37|21.26|20.59|20.85|21.32|21.48|21.27|20.51|19.81|20.36|20.76|20.42|19.41|20.13|19.24|20.01|19.59|18.75|18.64|18.64|19.73|22.84|23.22|23.18|22.76|22.98|23.2|23.49|23.62|23.41|23.16|22.97|22.59|22.32|21.74|20.91|20.8|20.52|19.99|20.35|20.04|20.47|19.64|19.27|19.58|19.87|20.1|21.22|21|21.06|20.39|20.37|20.23|20.07|20.4|20.56||21.3|21.52|21.77|21.02|21.06|21.33|21.35|21.3|21.46|21.57|20.99|21.17|21.67|21.72|21.8|21.95|21.88|22.01|22.67|22.38|22.31|21.85|22.18|21.21|21.47|21.05|20.67|21.12|20.56|21.02|20.6|20.8|20.91|21.26|20.4|21.05|21.31|21.52|20.76|20.86|21.1|20.27|21.13|20.67|20.93||20.38|20.2|20.97|20.44|20.04|21.08|20.82|21.55|21.69|21.95|22.56|22.5|22.49|22.23|21.79|20.85|22.54|23.65|24.23|22.7|21.59|21.09|19.8|19.49|18.87|18.91|19.35|18.96||17.89|17.96|18.2|17.93|18.34|17.76|18.03|17.33|18.01|19.57|19.2|18.14
00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|36.54|34.74|35.9|35.88|37.33|38.14|37.83|36.31|33.73|33.67|34.04|34.37|33.98|35.01|35.36||33.76|32.93|32.68|32.1|32.96|31.11|31.61|32.2|35.01|34.99|35.42|36.11|34.99|36.96|37.42|37.47|34.46|33.86|34.43|35.02|32.7|35|35.18|34.9|33.91|35.68|37.89|37.85|38.08|37.49|34.14|34.15|32.9||31.23|30.99|31.24|32.02|32.12|31.73|29.8|29.2|28.14|28.23|26.91|27.79|25.79|27.01|28.98|30.49|30.04|30.97|31.71||30.35|31.99|30.56|30.99|30.32|31.15|31.17|30.16|28.37|27.14||26.02|26.53|24.74|24.63||24.79|24.86|24.25|24.86|24.63|24.72|24.39|24.3|23.8|24.61|24.86|24.46|24.47|24.58|25.06|24.39|24.08|23.64|23.39|23.52||23.54|23.11|21.91|21.25|21.11|20.71|21.03|21|20.14|19.52|19.53|19.82|19.79|19.12|18.82|18|18.77|18.24|17.34|17.48|16.87|17.72|17.36|18.36|18.35|17.72|17.61|17.14|17.15|17.21|16.94|16.82|16.81|17.23|16.8|16.88|15.72|16.32|15.94|15.55|15.64|15.32|15.9|15.3|15.38|14.77|15.68|15.65|17|17.03|16.78|16.41|16.36|16.27|15.77|16.14|15.72||16.02|15.56|16.27|16.18|15.61|15.65|14.9|15.01|14.46|14.56|14.36|14.7|14.94|14.41|14.1|13.78|13.79|13.97|13.96|14.38|13.96|14.56|13.97|12.95|13.1|12.92|12.94|13.3|13.23|13.56|13.12|13.32|13.62|13.38|13.43|13.58|13.47|13.53|13.5|13.02|12.97|12.89|12.82|12.73|12.75||11.5|11.49|11.57|11.04|10.79|11.08|10.57|11.08|10.79|10.5|10.56|10.7|10.78|10.47|10.49|9.91|11.47|11.27|11.25|10.86|10.2|10.14|9.75|9.34|9.07|9.09|9.29|9.26||8.74|8.9|9.12|9.14|9.18|8.48|8.29|8.4|8.67|8.98|9.21|8.97
00274|7925|/equities/gap.inc|SnP500/R1000VALUE|34.01|33.24|32.81|31.78|32.41|32.69|32.97|32.26|32.26|32.76|32.44|31.41|30.7|30.76|30.26||29.95|29.78|30.11|28.76|29.51|28.73|27.36|27.87|30.2|30.99|30.88|31.67|31.16|32.25|30.81|29.85|30.15|28.99|28.88|27.31|25.38|25.75|25.73|25.59|24.95|25.23|25.95|24.65|24.69|24.15|23.16|22.95|23.27||23.09|23.27|22.49|21.91|22.27|22.65|22.15|21.36|20.75|20.14|20.25|20.62|19.54|21.82|22.22|22.59|22.61|22.22|21.81||22.06|22.39|22.23|23.3|22.39|21.42|21.5|21.41|19.75|19.22||20.19|20.48|20.08|20.31||20.43|20.7|20.07|20.4|20.21|20.75|20.33|20.69|20.34|20.85|21.63|21.81|21.49|21.27|21.47|21.2|20.92|21.65|20.96|21.75||21.6|26.87|26.06|24.37|24.4|23.67|24.56|24.16|22.07|21.73|22.8|23.34|23.06|21.43|21.3|20.93|20.95|20.83|19.45|19.65|19.37|20.35|20.6|21.42|21.15|18.61|19.03|19.1|19.32|19.86|19.61|19.34|19.28|19.81|19.83|19.78|18.63|19.23|18.35|17.87|17.03|16.71|17.2|16.29|16.32|16.55|16.71|16.4|16.79|16.9|17.24|16.87|17.31|16.64|16.99|17.47|17.3||17.52|17.68|18.39|17.77|17.39|17.54|17.38|17.03|17.11|15.5|14.43|14.58|14.88|14.96|15.39|15.08|14.83|15.15|15.02|14.64|14.08|13.67|13.88|13.45|13.11|13.37|13.63|14.15|13.06|12.87|12.62|13.04|12.83|12.77|12.41|12.89|13.07|12.57|11.15|11.18|11.65|11.77|12.32|11.97|12.51||12.28|12.47|12.62|12.51|12.07|10.16|10.42|11.49|11.54|10.66|10.91|10.76|11.38|10.49|10.54|10.14|11.03|12.47|13.65|12.31|12.14|11.95|10.65|9.89|8.9|9.59|10.57|8.93||8.21|8.19|7.34|7.61|7.82|7.6|7.17|6.94|7.32|7.67|8.1|7.42
00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|141.355|139.16|139|138.2|140.55|140.6|138.55|137.61|138.67|137.85|137.65|135.63|135.32|136.52|135.93||132.51|131.85|130.73|129.97|128.37|127.55|126.78|126.16|127.58|125.71|125.45|126.43|128.28|128.11|127.46|127.72|126.89|125.23|122.52|122.42|119.86|123.82|127.01|128.27|124.02|124.34|128.45|126.03|127.65|128.01|127.6|129.51|132.48||130.7|129.43|128.12|126.12|124.14|120.33|119.27|118.94|118.87|117.36|114.86|117.47|117.31|121.41|123.52|123.83|123.78|123.98|122.69||121.01|120.88|120.79|122.02|121.23|121.98|121.56|119.48|118.56|118.8||119.66|119.52|119.38|120.73||120.21|120.24|119.14|118.18|119.49|118.63|118.33|119.19|117.21|118.94|118.6|119.45|122.85|121.3|121.34|119.24|118.48|119.8|116.76|117.05||116.37|116.46|114.66|114.49|114.29|114.3|117.33|117.51|115.63|113.75|114.82|114.18|115.27|115.19|113.27|111.26|110.62|109.89|104.02|100.73|97.57|98.61|99.42|100.84|99.04|98.39|98.79|97.72|99.12|99.03|98.49|98.81|99.07|98.82|98.13|96.92|95.15|96.54|94.93|94.68|94.86|95.01|95.38|93.55|92.68|93.46|95.14|94.26|96.33|98.2|98.39|99.98|99.7|100.05|99.4|101.14|99.36||101.73|101.31|105.81|103.995|103.61|103.76|102.57|104.67|103.64|103.64|102.43|102.94|103.99|104.22|104.48|104.275|104.62|103.28|101.5|102.11|101.89|102.33|102.36|99.935|99.97|98.59|100.01|98.78|99.36|100.29|96.74|100.2|101.35|99.81|100.2|100.42|101.04|99.45|97.84|96.49|97.09|96.92|98.18|98.72|99.08||97.53|97.13|97.5|96.15|94.86|96.23|95.29|97.73|97.525|98.34|95.18|95.97|95.07|93.57|91.67|91.42|96.94|98.13|99.3|96.53|93.27|95.72|92.44|90.54|90.17|90.91|88.13|86.63||83.885|84.2|83.87|82.05|81.89|78.03|77.3|78.17|79.42|80.83|81.34|78.04
00276|39135|/equities/gartner|SnP500/R1000GROWTH|199.42|195.6|193.42|191.43|191.94|191.98|190.6|188.61|189.07|188.45|188.19|186.6|187.1|189.28|189.89||187.27|182.55|181.73|181.69|185.84|181.8|181.1|181.62|183.04|182.85|183.1|184.5|187.41|185.72|186.82|186.23|184.03|183.61|186.6|183.47|177.77|182.63|183.27|184.19|179.04|177.86|183.16|182.92|184.48|183.95|180.79|178.24|178.77||182.93|181.53|180.64|183.72|168.11|164.5|163.07|159.45|155.55|154.01|151.91|157.19|151.58|157.09|159.52|160.41|161.36|161.58|159.44||160.41|162.88|165.23|168.58|167.18|169.1|166.2|163.79|159.71|158.07||160.19|158.55|158.38|159.21||158.63|157.04|156.43|156.5|157.94|157.05|157.31|157.81|154.59|154.77|156.01|154.58|153.62|155.54|154.92|152.7|154.1|153.95|152|152.55||153.87|154.68|152.61|152.56|152.27|154.02|158.71|159.02|157.98|153|156.8|157.44|155.85|147.98|146.25|142.26|140.8|125.02|120.1|118.28|117.45|121.94|124.03|128.13|127.52|127.88|125.44|124.34|130.07|129.59|124.77|128|126.81|126.4|126.83|125.62|124.21|125.98|125.34|125.72|124.95|125.23|126.53|125.65|123.06|124|126.71|126.41|131.13|132.32|132.97|134.19|132.56|126.64|127.92|131.28|128.6||131.18|131.58|134|130.06|129.82|131.48|130.72|131.51|132.06|131.65|128.14|127.76|127.62|127.64|128.02|129.49|131.13|130.79|131.58|132.63|131.54|130.66|129.39|126.3|125.66|124.64|125.6|126.74|123.85|125.37|124.69|125.87|124.67|123.38|123.37|123.09|124.51|126.74|119.89|119.51|118.94|118.16|121.84|121.01|122.53||120.33|120.03|121.33|119.26|117.85|119.19|115.66|122.14|122.09|120.03|121.87|121.16|122.08|120.68|118.73|116.8|127.03|131.24|137.69|135|130.58|132.09|126.75|122.24|121.7|121.75|122.88|121.1||117.61|116.27|118.21|115.4|118.8|111.53|110.64|109.92|116.11|118.98|122.58|123.81
00277|7867|/equities/general-dynam|SnP500/R1000VALUE|186.48|184.5|185.85|184.07|184.79|184.47|183.93|183.48|182.28|184.94|183|184.11|184.79|185.11|185.59||180.83|181.56|182.1|183.3|181.54|180.06|176.42|174.87|176.56|177.62|179.24|177.52|175.32|176.71|176.29|172.67|172.42|168.74|172.69|170.52|165.77|167.95|167.68|167.06|163.47|166.2|168.06|167.35|166.42|164.78|163.23|164.49|163.32||164.83|163.45|163.13|162.14|159.64|158.82|157.53|153.08|149.82|147.67|146.68|150.43|152.73|150.33|153.16|152.77|151.06|154.03|153.13||153.17|154.09|152.63|153.5|151.78|150.77|151.72|149.74|146.01|145.94||148.82|148.3|147.55|148.72||149.01|148.15|146.5|149.67|152.67|151.59|153.4|154.6|153.34|151.33|150.37|154.14|153.57|153|156.04|153.88|153.35|151.76|149.35|152.06||152.04|153.67|150.02|148.36|149.99|153.5|151.47|152.93|151.15|147.5|150.29|151.31|147.13|139.32|139.15|139.09|138.2|136.09|131.33|131.32|132.43|134.87|138.51|140.7|139.42|136.61|138.46|138.68|142.24|140.81|142.89|143.24|144.73|143.66|145.04|144.87|142.31|142.73|140.49|138.22|138.43|138.55|140.92|138.21|136.9|136.51|139.45|138.33|142.99|144.59|146.78|145.14|147.47|145.36|142.58|146.17|146.96||151.7|151.94|153.92|150.19|149.35|152.27|152.44|150.47|151.47|153.3|149.81|150.94|152.49|153.03|153.72|156.46|154.95|156.41|158.85|156.56|152.97|149.14|149.19|147.24|147.72|146.74|148.86|149.44|148.57|147.98|150.15|151.01|151.53|147.81|145.45|148.91|148.51|145.79|143.36|142.82|141.97|138.02|143.9|145.18|148.47||147.3|147.14|149.46|149.34|146.05|146.96|146.45|152.75|153.8|157.62|159.06|157.05|155.99|153.09|149.2|148.55|158.05|163.48|167.78|162.22|157.09|155.23|149.32|147.27|146.83|148.49|150.45|144.65||138.57|138.67|136.99|136.19|139.48|130.92|132.91|131.5|132.04|133.81|135.35|127.13
00278|8193|/equities/general-electric|SnP500/R1000VALUE|84.5889|83.7149|83.3403|81.5299|84.027|83.59|84.5889|85.4004|83.9022|84.8386|84.901|83.9646|83.59|83.6525|84.027||82.9033|81.9669|83.0282|80.8432|81.0929|80.2189|78.034|79.0328|81.9669|82.5288|82.716|84.9634|82.0918|83.3403|78.5334|76.5982|82.716|87.3981|88.4593|84.901|84.7137|83.9022|81.0305|81.8421|78.2837|79.6571|81.9045|78.6|78.03|75.04|72.6|74.04|74.73||73.23|71.54|71.17|72.04|72.48|71.17|71.48|69.92|70.17|67.05|66.67|69.23|71.04|70.48|68.61|69.36|69.11|71.1|71.35||70.73|72.79|72.23|73.54|71.48|70.79|70.36|70.92|67.23|65.36||67.42|66.86|65.92|66.42||66.48|67.8|66.24|67.23|67.48|67.92|68.23|69.36|67.61|69.67|70.67|71.1|68.42|67.8|67.92|66.17|65.11|63.36|63.55|64.92||65.55|65.24|62.86|60.93|60.3|60.74|60.43|59.74|57.75|54.69|55.5|56.06|54.44|50.5|49.88|49.01|49.01|46.95|46.32|46.01|46.32|44.32|46.07|47.63|48.19|45.7|45.82|45.51|45.51|42.89|42.58|41.95|42.64|42.7|41.51|39.39|38.52|40.02|39.89|38.95|38.89|38.21|38.7|38.14|37.83|38.14|39.02|39.64|42.95|44.01|42.14|38.08|38.39|37.14|37.46|38.46|38.33||40.08|39.45|40.2|38.64|39.58|41.26|40.45|40.45|41.14|41.39|39.39|39.14|39.83|40.2|40.39|41.58|41.2|41.95|42.01|41.64|39.95|39.52|39.95|38.33|38.14|37.89|39.08|41.14|43.01|41.89|42.83|43.95|44.07|43.95|42.89|44.14|44.01|44.57|42.95|41.83|41.76|41.08|42.83|42.2|43.7||42.58|42.08|42.64|42.45|40.45|41.7|40.76|43.7|43.95|44.64|45.45|45.2|46.63|45.2|45.26|43.39|47.51|50.07|52.81|49.19|48.32|45.95|44.01|42.2|41.01|42.33|45.51|42.45||40.02|40.45|40.08|38.77|39.14|34.27|35.58|36.15|37.46|38.64|39.27|38.14
00279|263|/equities/general-mills|SnP500/R1000VALUE|61.26|62.03|62.76|62.3|61.3|61.3|60.55|60.61|60.68|60.97|60.13|60.95|61.39|61.74|61.53||60.92|61.32|61.79|62.49|60.97|59.53|58.62|61.19|61.45|60.07|59.9|59.39|59.38|59.02|58.75|58.13|58.56|57.4|57.76|56.78|55.29|54.89|55.07|54.74|55.01|55.84|56.2|56.82|56.17|56.5|58.02|56.81|56.29||57.12|56.91|58.09|57.67|57.7|57.4|56.9|56.82|57.62|57.55|58.1|59.36|60.4|59.13|57.9|55.97|55.29|55.34|55.67||56.24|55.75|55.39|54.37|55.57|56.4|57.95|58.94|59.09|59.03||58.8|58.56|59.15|59.35||59.13|58.99|58.6|58.99|59.4|59.7|58.92|59.03|59.35|59.32|58.87|59.33|60.4|59.74|60.44|60.44|60.22|61.31|60.82|60.13||60|60.57|61.02|61.36|62|61.13|61.28|61.21|60.97|60.49|59.89|58.92|58.36|61.07|60.56|60.47|60.89|59.73|59.12|59.22|59.52|61.12|60.98|61.78|61.31|60.97|61.12|61.29|62.37|62.7|62.09|62.72|62.35|61.87|61.39|61.59|61.23|62.68|62.52|62.57|61.68|59.86|59.9|59.67|58.7|57.72|57.99|57.87|57.32|57.58|58.75|59.02|58.76|58.54|58.49|59.98|59.52||63.15|62.97|64.5|63.12|63.95|63.39|64.71|64.25|63.9|64.13|64.02|64.21|64.46|64.63|64.28|63.27|62.97|63.06|62.14|63.75|64.35|64.18|64.42|65.74|64.6|63.27|63.48|64.37|64.54|64.08|64.23|64.99|64.72|64.5|63.64|64.64|64.69|64.6|65.17|63.56|63.55|62.55|62.94|62.98|62.19||61.48|60.43|61.65|60.74|59.21|60.33|60.29|61|61.52|61.58|61.76|61.8|61.79|60.87|60.15|60.58|62.78|62.82|62.14|61|60.76|61.47|63.42|63.54|63.04|61.91|60.82|59.92||59.96|59.95|60.93|60.73|61.58|62.49|62.21|63.56|62.51|60.81|59.76|58.77
00280|239|/equities/gen-motors|SnP500/R1000VALUE|57.53|56.66|57.49|55.77|57.88|58.71|58.61|58.48|58.49|59.66|60.16|60.09|60.83|61.94|61.04||57.8|57.46|58.51|55.94|56.52|56.6|55.81|56.16|58.1|59.82|59.27|60.05|57.12|57.94|59.26|56.33|56.83|54.65|54.98|53.75|51.83|52.67|54.11|52.54|51.33|50.6|52.9|51.11|51.98|52.57|52.16|52.89|53.46||53.6|53.5|54.88|56.06|56.88|54.41|54.13|54.25|52.72|51.51|50.68|51.04|49.34|52.04|53.39|55.4|55.08|55.86|54.84||49.97|51.53|48.73|47.82|45.01|43.06|43.32|42.98|41.66|40.51||41.64|41.84|41.57|41.66||41.58|42.45|40.9|41.21|41.01|42.03|41.42|41.66|41.62|41.92|42.87|44.43|43.8|44.31|44.4|44.09|44.58|44.68|43.84|45.06||45.46|46.46|44.77|43.04|42.82|42.72|41.98|42.13|41.19|39.32|40.56|41.08|38.96|37.47|37.14|35.24|35.35|34.55|34.53|34.89|34.09|34.89|35.82|36.83|37.41|35.77|35.6|33.35|33.45|32.59|31.67|31.87|32.21|32.16|32.21|31.62|30.4|30.96|30.46|30.38|29.59|28.74|29.44|29|29.11|29.34|29.44|30|31.5|31.92|31.79|31.58|31.18|30.46|30.17|31.95|32.38||30|29.48|30.96|29.79|29.63|30.02|29.69|29.48|29.69|30.31|28.56|28.83|29.22|29.84|30.01|27.86|27.55|28.03|28.52|27.98|26.72|26.62|26.33|25.8|25.64|24.89|25.2|25.89|26.33|25.7|26.25|26.76|26.3|26.15|26.01|26.45|26.85|26.88|25.64|24.86|24.39|23.42|24.94|25.13|25.73||25.24|24.96|25.3|25.3|24.46|25.23|25.28|26.25|26.37|26.59|27.09|27.16|27.78|27.77|27.96|26.5|28.75|29.86|30.68|30.61|29.16|29.07|27.41|26.94|25.88|26.68|27.79|27.4||25.98|25.8|25.48|24.69|24.81|22.63|22.31|21.46|22.56|22.8|23.93|22.44
00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|122.33|119.36|121.24|119.25|119.4|120.02|118.45|117.66|115.99|117.75|116.89|115.72|116.68|117.47|117.23||116.62|115.59|117.57|117.16|118.55|117.03|114.81|114.78|115.33|117.31|115.94|114.62|114.45|115.98|114.59|113.57|115.16|113.49|116.87|112.75|107.59|110.28|109.19|108.31|105.35|105.39|106.31|104.85|104.57|102.36|101.08|98.94|101.92||99.32|100.53|103.11|103.66|103.58|101.65|100.41|98.42|97.47|94.69|93.88|96.95|98.8|101.5|101.2|101.64|102.22|100.01|99.55||102.15|104.95|105.89|108.3|105.11|103.34|103.74|103.31|99.35|98.44||100.43|99.61|98.79|100.04||99.36|99.4|98.64|97.36|97.53|96.95|96.5|96.59|95.82|97.06|97.04|97.95|96.65|98.25|98.25|97.26|96.98|101.67|98.37|98.36||98.95|101.16|97.12|96.96|98|98.65|98.48|99.57|99.03|95.93|97.64|99.82|98.49|94.67|96.22|94.81|98.15|93.52|90.43|90.31|89.69|93.87|95.43|98.78|96.78|102.02|101.85|100.61|100.92|101.28|100.93|99.9|100.23|100.39|101.15|98.75|96.52|97.4|95.85|94.97|95.17|94.74|95.74|94.1|93.94|94.67|96.43|96.55|102.06|101.83|101.36|101.84|103.02|100.56|98.77|99.67|97.56||97.47|96.84|99.29|95.66|94.44|94.88|93.65|94.37|94.5|94.99|93.28|92.22|93.04|93.56|94.22|94.56|94.36|96.87|95.27|94.07|92.75|92.23|92.43|91.19|90.86|90.15|90.48|91.65|89.2|89.43|88.64|88.46|89.1|87.63|87.03|87.86|88.64|88.26|86.17|85.13|85.58|84.45|86.14|86.84|87.45||86.84|85.9|86.96|87.02|83.66|85.06|84.67|88.44|87.75|87.58|88.24|88.69|88.58|85.62|85.59|83.59|88.51|91.66|93.52|92.28|90.24|89.14|84.87|84.78|83.41|84.31|87.29|82.34||77.22|77.15|77.22|76.4|77.31|73.12|71|70.63|74.17|75.99|76.44|73.72
00282|39277|/equities/global-payments|SnP500/R1000VALUE|216.92|216.18|215.17|213.03|215.9|217.8|217.64|213.39|213.65|214.46|213.3|212.81|209.68|208.28|209.91||207.97|201.58|204.39|205.51|209.17|205.07|201.67|200.81|203.87|205.47|206|212.47|215.43|215.55|215.06|209.86|209.56|205.17|203.33|198.29|194.54|200.79|202.1|202.18|197.99|199.39|204.27|197.9|196.06|194.18|193.72|192.85|196.7||197.18|199.64|202.23|203.28|200.33|198.27|197.88|194.01|190.77|182.91|176.52|182.25|177.58|186.34|185.08|187.52|189.26|190.74|187.75||191.38|194|199.05|200.54|201.27|206.32|208.12|207.33|205.36|207.22||215.42|210.14|209.77|208.98||205.55|200.26|197.83|200.42|196.33|195.42|194.67|193.57|191.88|192.06|194.17|195.66|198.58|199.23|200.07|195.75|195.38|195.98|195.19|197.03||197.01|198.83|192.15|190.7|190.55|187.92|189.83|189.94|188.41|184.43|189.28|193.47|193.66|173.88|174.24|170.86|165.9|160.36|157.74|156.17|159.1|164.76|168.8|176.99|175.92|174|174.3|171.97|177.06|176.02|177.19|180.03|183.14|183.78|181.55|176.81|174.92|176.52|178.43|179.24|177.58|177.5|178.56|175|172.43|174.78|179.86|175.56|179.2|181.48|175.79|173.15|170.19|166.27|168.19|169.15|167.09||172.56|177.24|184.85|179.67|176.62|177.27|174.63|175.18|173.89|172.32|168.18|167.76|169.45|170.1|172.27|172.5|173.4|173|170.93|170.26|174.83|176.5|174.34|174.23|179.04|178.02|176.08|177.36|171.87|174.29|172.63|174.99|177.8|174.05|174.1|171.88|166.55|169.22|163.05|160.77|164.54|164.16|168.42|167.56|171.07||171.46|171.49|169.62|166.57|162.92|167.56|166.91|177.21|177.28|176.08|180.44|180.97|185.93|180.02|178.58|175.42|189.02|185.45|189.78|189.4|183.51|189.11|181.38|181.68|179.49|177.94|177.75|177.43||176.75|176.41|180.47|179.91|180.1|169.87|164.31|162.96|167.32|172.69|175.04|174.76
00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|103.08|102.11|105.37|103.32|104.27|104.41|102.1|101.76|100.64|100.8|99.41|97.98|98.89|98.92|98.69||98.69|96.63|98.32|97.32|98.46|98.14|96.65|96.25|98.17|98.96|100.04|100.51|99.63|101.18|101.39|99.85|101.14|99.05|99.47|97.32|94.51|96.32|96.06|95.12|93.4|96.23|98.32|96.17|96.54|95.3|93.58|94.68|93.78||94.02|92.71|92.36|92.75|94.1|93.66|93.03|90.84|92.58|91.33|90.39|92.76|90.2|93.11|93.5|94.34|95.71|96.52|96.88||96.08|96.58|95.91|95.65|95.36|96.44|96.97|97.47|92.33|92.4||94.96|93.21|92.16|93.29||92.87|92.9|91.75|92.25|92.81|93.43|93.53|93.71|91.77|93.7|94.88|94.36|94.55|94.88|96.46|94.95|95.13|94.44|93.1|96.02||96.65|97.52|94.63|93.29|93.35|92.46|93.79|94.26|92.04|89.35|91.99|92.77|91.47|84.7|86.3|83.75|85.15|83.25|81.09|79.77|78.79|81.35|83.83|86.14|86.48|84.13|83.45|82.68|83.24|82.87|81.52|81.32|82.44|81.79|82.97|82.14|81.06|82.17|80.79|80.52|79.9|79.01|79.85|78.47|77.78|77.41|79.47|79.29|82.46|83.4|83.81|83.39|83.23|81.47|80.07|81.6|81.52||83.89|81.85|82.98|82.03|82.48|84.82|85.09|84.16|84.31|84.49|80.73|81.16|82.61|82.66|83.41|85.48|84.98|85.54|85.76|84.79|82.68|80.33|80.3|78.68|79.55|79.6|79.74|80.74|78.39|79.57|80.37|80.32|75.68|75.21|74.14|75.32|75.97|75.31|73.38|72.52|72.32|70.19|72.2|71.5|73.92||72.53|72.8|74.23|72.35|70.85|72.66|71.19|74.82|75.45|76.2|76.64|76.48|78.22|76.86|75.9|74|82.49|85.01|87.24|85.92|82.64|80.86|78.94|79.25|77.02|77.08|78.44|76.83||72.54|73.38|72.6|70.75|73.94|68.76|67.37|66.55|71.61|75.11|77.75|75.73
00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|18.27|17.65|17.85|17.27|17.92|17.73|17.9|17.74|17.59|17.85|17.92|17.89|17.72|17.93|17.69||17.36|17.57|17.6|16.98|17.12|16.87|16.31|16.56|17.09|17.22|17.47|17.9|17.28|17.72|18.17|17.97|18.08|18.05|18.55|18.26|18.21|18.79|18.1|17.35|16.81|16.51|16.9|17.01|16.82|13.89|13.68|14.12|14.2||14.07|14.31|13.99|13.49|12.73|12.56|11.76|11.59|11.27|10.9|10.55|10.69|10.51|11.03|11.17|11.45|11.58|11.43|11.33||11.49|11.85|11.66|11.97|11.42|11.46|10.74|10.78|10.64|10.17||10.91|10.63|10.31|10.31||10.36|10.48|10.01|10.29|10.44|10.78|10.7|10.9|10.5|10.4|10.63|10.75|10.82|10.72|11.09|10.51|10.4|10.72|10.42|10.95||11.02|11.38|10.69|10.36|10.76|10.65|10.6|10.46|9.99|9.67|9.81|10.45|9.61|8.76|9.28|8.84|9.1|8.62|8.28|9.93|9.53|9.99|10.35|11|10.46|9.95|9.84|9.72|9.77|9.78|9.58|9.62|9.7|9.62|9.62|9.53|8.85|8.86|8.36|8.32|7.67|7.63|7.73|7.42|7.46|7.64|7.73|8.02|8.59|8.96|9.27|9.62|9.77|9.45|9.42|9.5|9.54||9.59|9.57|9.82|9.67|9.6|9.86|9.7|9.8|9.65|9.85|9.45|9.46|9.5|9.73|10|9.89|9.92|9.84|10.09|9.86|9.46|9.26|9.28|8.93|8.8|9.01|9.71|10.22|10.02|10.13|9.69|9.66|9.58|9.7|9.64|9.64|9.77|10.04|9.31|9.04|9.26|8.55|8.83|8.81|9.01||8.84|8.59|8.95|9.02|8.07|8.78|8.52|8.82|8.55|8.54|8.6|8.69|9.05|8.97|9.42|8.56|9.51|9.81|10.45|9.89|8.94|8.72|8.45|7.94|7.61|7.83|8.43|8.03||7.13|7.08|7.13|7.01|7.08|6.38|6.43|6.14|6.59|6.96|7.22|6.72
00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|22.19|22.08|22.2|21.93|21.86|22.09|21.96|22.12|22.4|22.68|22.84|22.52|22.79|22.56|22.45||22.29|21.8|21.79|21.17|20.87|20.55|19.82|19.85|20.35|21.38|20.96|20.77|20.67|20.86|21.17|20.77|20.6|19.76|20.12|19.91|19.58|19.74|19.67|19.87|19.23|19.05|19.53|19.62|19.45|19.22|19.48|19.36|19.71||19.6|19.31|19.71|19.27|19.03|18.98|18.65|18.55|18.54|18.16|17.23|17.58|18.58|18.44|16.89|16.68|16.67|16.88|16.41||16.5|16.12|16.44|16.36|16.13|15.91|15.91|16.16|15.83|15.66||15.86|15.51|15.66|15.81||15.47|15.57|15.16|15.2|15.5|15.82|15.93|16.11|15.74|15.91|15.96|16.38|16.3|17.7|18.19|18.14|18.46|18.7|18.8|19||18.67|19.18|18.33|17.93|18.07|18.43|18.28|17.62|17.46|17.2|17.88|18.04|18.34|17.5|17.85|17.22|17.58|17.06|17.26|17.78|17.05|17.96|18.38|18.4|18.68|18.15|17.96|17.67|17.44|17.47|17.46|17.56|17.68|17.41|17.73|17.24|16.8|16.64|16.49|16.66|16.29|16.2|15.81|15.29|14.92|14.48|14.2|14.18|13.9|14.99|14.89|14.7|14.72|14.99|14.71|15.33|15.42||15.15|15.04|14.79|14.63|14.5|14.89|14.76|14.26|14.72|14.87|14.62|14.34|14.75|14.92|15.14|15.11|14.88|15.14|15.49|15.45|15.35|14.8|14.17|13.9|14.04|14.5|14.85|14.94|14.79|14.82|14.65|14.55|14.36|14.37|14.14|14.74|14.95|15.26|13.61|14.09|13.96|13.15|13.93|14.11|14.41||13.94|14|14.28|14.21|13.5|14.1|14.86|15.76|15.28|15.73|16.37|16.32|18.03|17.74|17.87|17.37|18.93|19.1|19.76|18.97|18.59|18.07|17.16|17.37|17|17.27|17.98|17.59||16.94|16.99|16.68|16.51|16.73|15.63|15.37|14.71|15.63|16.06|16.22|15.6
00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|19.06|19.22|19.1|19.81|20.67|20.69|21.08|21.66|20.68|21.02|21.07|21.35|21.42|21.26|21.32||21.92|21.46|21.5|21.24|21.79|21.2|21.3|20.81|21.54|21.79|22.17|23.35|22.87|23.97|24.02|23.84|24.14|23.47|24.36|23.84|22.08|22.28|22.28|23.01|21.83|22.03|22.27|20.94|21.13|20.2|19.57|20.55|20.6||20.17|19.43|20.26|19.79|20.04|18.98|19.11|18.81|18.02|17.86|17.63|18.27|17.28|18.2|18.63|19.24|19.41|20.08|20.54||20.74|21.76|21.57|22.13|20.57|20.12|20.35|20.82|20.41|18.83||18.9|19.12|18.64|18.89||19.21|19.48|19.12|19.35|19.68|20.08|20.14|20.07|18.96|19.83|19.99|19.51|19.76|18.97|19.43|18.02|17.61|17.08|16.59|17.56||17.86|17.91|17.32|15.9|16|15.39|15.81|15.46|14.33|13.92|14.18|14.38|14.38|12.28|12.57|12.71|12.99|12.8|12.06|11.62|11.42|12.51|12.79|13.31|13.04|12.67|12.74|12.17|12.25|13.07|12.72|12.54|12.73|12.58|12.81|11.93|11.85|11.93|11.31|11.17|12.05|12.07|12.76|12.37|12.52|12.65|13.33|13.22|14.45|14.82|15.07|14.44|14.33|14.27|14.28|15.06|14.81||15.99|16.12|16.25|16.23|16.18|16.27|16.02|15.81|16.15|16.29|15.74|16.01|16.49|16.45|16.65|16.63|16.65|16.71|16.14|15.61|14.89|14.82|15.32|15.11|14.53|14.33|14.67|15.07|14.65|14.9|14.71|14.75|14.18|14.32|13.41|13.08|13.09|13|12.48|11.79|12.06|11.78|12.47|12.41|13.03||12.57|12.47|12.98|12.42|11.93|12.43|11.86|13|13.02|13.04|13.19|12.96|13.53|13.03|12.78|12.28|14.51|15.43|16.4|14.52|13.19|13.08|12.69|12.04|11.75|12.11|12.19|11.87||11.59|11.98|11.95|11.15|11.51|9.82|9.95|9.54|10.49|10.58|10.7|10.01
00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|20.93|20.64|20.59|19.76|20.09|20.26|20.04|20.08|20.05|20.55|20.36|19.93|19.92|19.94|19.88||19.37|19.67|20|19.7|20.55|20.05|19.24|19.24|20.46|20.8|20.38|20.22|20.44|20.61|20.48|20.14|19.86|19.79|20.88|19.21|18.45|18.78|18.29|18.13|17.69|17.76|18.25|18|18.17|17.86|17.92|17.87|18.02||18.51|18.47|18.73|19.96|15.98|15.87|15.77|15.28|15.23|15.25|15.29|15.4|16.04|15.62|15.5|15.58|15.6|15.53|15.42||15.72|15.8|15.64|16|15.32|15.36|15.47|15.28|14.4|14.45||14.58|14.67|14.44|14.61||14.59|14.73|14.07|14.42|14.43|14.17|13.97|14.14|13.76|13.96|14.01|14.17|14.01|13.95|14.09|14.39|14.06|14.14|14.2|14.43||14.5|14.82|14.01|13.63|13.56|13.41|13.53|13.32|12.95|12.45|12.92|12.98|12.81|12.85|13.33|16.37|16.82|16.59|16.07|16.51|16.52|17.5|17.47|17.58|17.62|17.26|17.11|16.73|17.2|17.34|17.02|17.02|17.27|17.21|16.97|16.8|16.61|16.74|16.15|15.95|15.75|15.44|15.79|15.51|15.58|16|15.64|15.29|15.67|15.8|16.21|15.71|15.78|15.39|15.28|15.38|15.52||15.41|15.51|15.92|15.54|15.29|15.72|15.73|15.57|16.01|16.04|15.68|15.65|15.78|15.76|15.84|15.77|15.6|15.97|15.95|15.78|15.04|14.27|14.74|14.26|14.32|14.13|14.26|14.64|14.21|14.16|13.97|14.08|14.05|13.88|13.98|14.02|14.26|14.34|12.55|11.46|11.43|10.77|11.37|11.15|11.38||11.46|11.06|11.29|11.15|10.46|10.76|10.71|11.27|11.23|11.35|11.81|11.85|12.1|11.66|11.72|11.2|12.58|13.1|13.21|12.92|11.94|12.04|10.72|10.29|9.86|10.21|11.3|10.69||9.59|9.81|9.57|9.26|9.32|8.52|8.53|8.25|8.65|8.97|9.47|9.31
00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|48.01|48.07|47.48|46.19|44.29|40.38|40.44|40.72|41|41.95|42.05|40.59|40.53|40.95|40.75||39.96|40.1|37.53|36.54|36.4|35.4|33.46|33.96|35.27|35.25|36.1|36.9|36.72|37.83|38.71|36.9|36.19|36.14|36.84|34.97|35.12|36.53|36.04|36.13|35.67|35.5|37.44|36.01|35.51|35.97|35.08|34.99|36.01||36.36|35.61|35.59|36.39|35.44|33.69|32.06|33.01|33.26|40.15|40.09|41.07|41.64|41.28|39.94|41.35|41.94|42.57|42.04||40.62|40.8|39.68|39.62|38.83|38.67|38.5|38.23|36.43|36.15||36.7|37.01|36.46|37.1||37.11|37.55|36.33|35.59|35.72|36.39|36.65|36.95|36.26|38.06|39.12|39.77|39.36|39.32|39.6|39.5|39.7|40.52|40.29|40.89||40.99|41.43|39.78|37.17|36.91|36|36.16|35.98|35.1|33.57|34.31|34.7|33.14|33.6|33.81|32.81|33.33|33.04|32.88|33.87|33.86|35.4|29|30.07|29.5|29.18|28.96|28.2|28.57|28.39|27.92|28.19|28.66|28.02|28.98|27.56|26.77|26.98|25.81|25.16|24.54|23.61|23.91|22.78|23.1|23.28|23.96|24.28|25.24|25.77|26.44|27.28|28.02|27.76|28.24|28.84|28.06||27.65|28.35|29.24|28.05|27.71|28.45|28.15|28.07|28.26|28.85|27.61|27.85|28.19|27.99|28.22|27.96|28.21|27.18|27.88|27.24|26.21|25.96|26.63|25.9|26.28|26.03|26.62|28.24|29.06|29.28|29.07|29.07|28.63|28.19|28|28.63|29.68|28.87|27.36|25.92|26.4|25.75|25.59|24.6|25.17||23.44|23.15|23.77|23.84|22.73|24.41|23.39|24.72|24.55|24.82|24.87|24.95|25.42|25.02|25.08|23.76|25.71|27.17|27.67|25.42|24.98|24.3|23.58|22.73|21.34|23.45|24.83|24.76||24.38|23.58|22.75|21.84|22.52|19.66|19.55|19.13|19.89|20.1|21.45|20.44
00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|68.33|66.66|67.45|65.73|66.73|66.25|66.89|66.11|66.61|66.52|66.79|66.56|68.15|67.8|68.3||68.28|66.79|67.71|65.96|67.7|69.17|67.05|67.3|67.29|67.68|68.15|57.41|56.7|57.5|55.45|54.41|54.71|54.41|54.79|53.62|52.05|52.42|51.6|51.96|50.69|51.89|53.15|51.87|51.03|49.86|49.42|50.1|48.8||49.61|50.36|50.55|50.24|50.31|50.44|50.94|49.43|49.27|48.34|48.02|48.99|48.01|49.91|50.7|50.37|51.02|52.49|52.66||51.67|52.37|51.9|51.86|50.25|49.89|50.4|50.86|47.97|48.29||48.98|47.94|47.53|48.2||48.41|48.27|47.64|47.5|47.65|46.78|46.29|45.75|45.54|46.24|47.4|47.57|46.2|45.54|46.49|45.84|45.46|45.43|44.2|45.83||46.58|47.53|46.34|45.77|46.24|45.88|46.43|46.34|45.21|44.73|45.21|45.82|44.87|39.4|39.94|38.21|39.52|39.34|38.52|38.69|37.35|37.56|39|40.61|39.97|40.4|38.39|37.19|37.7|37.83|37.42|37.74|39.04|38.61|39.33|37.95|37.91|39.23|37.56|36.77|36.86|36.53|36.88|35.8|35.41|35.29|35.84|36.24|37.25|37.65|38.14|37.48|38.89|38.64|38.9|39.48|39.55||40.94|41.03|41.56|41.04|40.45|41.51|41.49|40.46|41.52|41.35|39.85|40.29|40.79|41.28|41.83|42.81|42.46|42.8|43.82|43.66|42.8|41.58|42.03|40.57|42|42.32|40.5|41.44|40.45|40.84|41.48|42.4|42.12|41.64|41.09|41.95|42.31|40.41|38.74|37.6|37.41|35.81|37.65|37.18|38.3||37.5|37.7|38.55|38.33|37.44|38.36|37.86|39.51|39.13|39.98|41.21|41.07|41.49|40.86|40.03|39.09|42.9|44.98|46.64|46.67|44.28|42.08|40.41|38.87|38.29|39.23|39.27|38.61||36.99|37.11|35.01|34.34|35.25|33.25|33.3|32.07|34.15|34.93|36.35|34.91
00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|97.15|98.48|97.69|96.73|98.01|98|99.01|99.99|98.84|97.11|95.24|96.21|97.19|95.77|95.55||95.46|96.12|96.88|97.9|98.5|98.35|95.63|96.75|96.85|95.93|95.53|94.97|97.41|97.41|94.89|94.88|96.76|95.82|97.29|94.79|92.24|93.03|95.29|95.06|93.71|91.84|90.91|91.38|91.76|90|91.43|90.88|89.43||91.48|90.65|92.29|90.74|93.15|97.28|96.87|96.5|95.49|94.36|93.82|95.14|93.29|95.19|95.83|97.48|97|94.74|96.29||97.2|99.21|99.25|99.12|96.85|97.26|94.79|94.49|93.18|91.96||93.54|94|93.38|93.34||93.15|92.75|92.38|93.6|93.81|93.21|94.76|92.25|90.11|89|88.68|88.76|89.72|89.57|91.07|92.66|93.93|96.19|93.03|92.32||92.14|92.1|92.62|93.02|91.75|92.08|91.89|90.89|87.72|84.22|86.53|85.65|85.4|84.34|84.1|82.38|84.71|82.4|82.72|83.87|84.04|85.1|83.4|92|89.82|86.95|86.66|86.55|87.6|86.81|85.85|86.89|87.74|89.16|87.96|84.93|83.05|83.09|82.97|82.95|82.72|81.24|78.25|76.97|76.16|76.88|75.45|76.07|79.91|80.41|78.51|77.41|77.18|78.65|78.57|78.37|78.09||79.055|80.01|82.56|81.9|78.94|80.94|80.68|79.45|79.38|79.94|76.82|77.45|78.59|78.65|78.39|79.63|78.94|79.82|78.72|78.97|76.75|76.89|77.36|74.86|74.87|72.76|73.3|74.03|72.41|71.84|77.59|79.8|79.15|78.83|78|77.49|77.51|78.33|74.62|73.61|74.18|71.5|73.26|73.54|74.84||74.6|74.69|74.95|73.79|70.61|70.36|70.94|73.77|73.14|71.34|75.16|76.65|77.11|75.51|74.3|71.08|76.12|79.21|83.92|80.86|77.06|77.19|73.32|72.66|73.51|73.46|73.35|72.56||66.69|68.8|68.86|67.97|68.26|64.8|64.62|62.84|65.54|68.6|69.7|68.38
00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|202.5|201.51|197.53|192.94|194.89|196.93|193.49|190.95|188.58|191.66|190.88|188.04|186.77|186.38|188||186.15|188.34|188.54|187.19|191.07|187.35|184.59|183.66|188.18|188.6|188.03|185.5|185.52|191.82|189.43|185.23|185.37|184.33|189.21|183.71|176.34|175.58|178.18|175.46|172.03|175.03|175.43|175.07|174.82|177.37|174.61|176.44|174||173.51|175.55|174.79|175.42|178.94|176.79|179.3|173.12|165.85|166.93|162.48|163.8|157.02|164.13|168.43|166.97|167.4|167.95|166.1||168.77|168.27|170.47|172.24|171.37|172.28|173.6|170.56|165.01|163.64||164.46|162.35|163.83|164||164.24|165.86|163.27|163.09|164.34|164.75|161.56|160.95|160.86|157.57|161.79|159.93|159.19|155.37|157.68|152.75|152.6|151.91|150.11|153.05||153.62|155.06|149.4|147.34|150.85|151.24|153.03|151.82|149.75|144.59|145.47|152.11|147.32|138.5|137.56|131.8|136.09|130.6|123.94|125.4|126.55|130.56|135.43|136.59|135.21|135.98|136.42|134.33|135.12|137.79|134.66|132.94|130.23|133.96|131.83|129.07|128.37|130.17|127.05|124.56|124.68|120.18|121.36|120.55|116.95|116.33|120.65|125.45|132.25|137.14|138.01|135.8|135.72|134|134.67|133.81|132.53||137.05|136.6|138.17|134.2|135.72|135.99|134.42|131.63|134.11|134.38|132.51|131.15|133.04|133.91|134.3|134.43|130.67|132.13|131.59|132.47|130.27|132.32|130.41|128.39|125.87|126.64|128.05|129.78|123.96|125.33|125.51|126.97|122.42|109.33|104.97|106.06|107.14|105.65|98.96|96.83|96.72|94.34|95.63|96.24|99.21||97.97|98.08|97.06|96.2|92.48|93.35|93.73|99.08|98.32|97.53|100.1|99.1|104.26|103.54|100.55|101.11|110.09|116|118.04|115.56|106.96|107.94|109.02|108.83|106.9|109.77|113.66|109.07||106.69|108.05|106.42|103.86|105.6|98.74|99.17|100.31|99.55|104.14|107.92|102.54
00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|33.99|34.04|34.32|34.05|33.35|33.25|33.15|32.51|33.04|32.84|32.39|32.63|32.63|32.57|32.28||32.71|31.74|31.98|31.72|32.06|31.47|31.34|31.74|31.64|31.93|32.08|32.49|32.13|32.07|31.76|31.13|30.77|30.23|30.24|29.81|29.49|29.26|29.77|29.58|29.09|29.78|31.3|30.72|30.18|29.78|30.23|30.3|30.15||30.94|31.2|30.64|29.92|30.26|30.5|30.69|30.55|30.34|30.38|29.65|30.01|29.17|30.13|30.39|30.18|29.93|30.16|29.15||29.96|29.85|29.44|28.61|28.47|28.59|28.42|29.2|29.09|28.89||30.23|29.86|29.76|29.92||29.76|29.52|29.67|29.38|29.83|30.49|30.38|29.95|28.88|29.33|29.54|30.49|30.88|30.74|30.59|30.07|29.5|29.66|28.86|29.88||30.51|30.77|30.51|30.57|30.6|30.35|30.81|30.73|29.71|28.58|29.08|29.36|29.11|28.08|28.66|28.52|28.53|28.25|26.97|27.52|26.58|27.35|27.94|28.77|28.47|27.41|27.09|26.54|27.03|27.62|27.51|27.87|28.51|28.63|29.04|28.34|28.25|28.28|28.5|28.04|27.15|27.05|27.33|26.73|25.98|25.58|26.6|26.29|26.6|28.1|28.68|28.79|28.76|27.89|27.93|28.1|27.75||28.35|28.41|28.56|27.46|27.64|28.46|28.05|27.3|27.72|27.94|27.45|27.41|26.99|27.68|27.5|27.01|27.43|28.64|28.22|29.03|28.61|28.05|27.18|27.31|26.89|27.29|27.78|27.9|27.33|26.46|26.24|26.58|26.81|25.87|25.69|27.11|26.24|26.85|26.18|26.33|26.66|26.86|26.85|27.05|27.69||28.47|28.82|27.56|27.18|26.49|26.59|25.99|26.97|26.87|26.32|28|27.97|28.55|28.16|27.48|26.24|28.16|29.26|29.82|29.35|27.78|27.6|26.08|25.52|24.64|25.59|25.73|25.54||24.55|24.22|23.94|24.07|24.06|21.94|22.23|21.55|21.94|23.74|24.25|23.45
00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|24.8372|24.8274|25.3286|25.0633|26.2513|26.5201|26.6595|26.978|25.9527|25.8133|25.7038|26.7789|27.4061|26.769|26.7291||28.312|26.8387|27.3264|27.3065|28.3319|27.4658|27.1174|27.0676|29.5265|30.532|30.1238|31.9655|31.2487|32.5727|32.2641|32.5727|33.0008|32.2044|33.0406|32.294|28.6903|28.4315|28.8695|29.8052|28.6007|28.8197|29.2478|27.7047|27.7545|26.4006|26.0821|26.8387|27.5654||27.7246|26.8884|28.0731|25.8133|26.7988|26.1518|25.9527|25.7436|24.4295|24.2205|24.1707|24.549|25.0268|24.4495|25.3753|25.2259|24.4694|25.883|25.8631||25.6142|27.4061|24.9373|26.2712|25.0965|25.2459|25.7635|24.9671|24.9173|23.0358||23.0558|23.4739|23.3843|23.5734||24.0911|24.3997|23.9418|24.0612|24.8178|25.1264|24.6286|24.8078|24.0114|25.1961|25.6241|24.5291|25.1662|24.6386|24.8078|23.9915|23.8621|23.2349|22.6675|23.6431||24.0114|24.111|22.9562|20.0693|20.6566|19.681|18.8747|18.4566|17.1923|16.4656|17.2022|17.3217|17.4511|15.0818|15.5397|15.5298|15.6791|15.5895|14.8031|14.2356|14.156|14.9126|14.9126|15.5696|15.1316|14.4546|14.6936|14.3053|14.2854|14.93|15.02|14.89|15.05|15.02|15.46|14.61|14.39|14.56|14.02|13.48|14.65|14.57|14.86|14.16|13.97|14.08|14.94|15.32|16.21|16.56|16.64|15.57|15.56|14.95|14.55|14.93|15.14||16.02|16.09|16.44|16.75|16.48|16.99|16.61|16.57|16.82|17.42|16.88|17.38|18.25|17.98|18.57|18.81|18.5|19.39|19.42|19.42|18.44|18.64|19.26|18.55|18.11|17.83|18.05|18.46|19.43|20.48|20.04|20.34|19.29|19.7|18.07|18.15|19.21|19.37|18.96|17.92|18.68|17.46|18.53|18.3|19.13||18.44|18.53|19.51|19.15|18.61|19.9|19.12|20.91|21.64|21.42|21.62|21.83|23.13|23.1|22.46|20.82|24.73|26.44|28.29|26.84|24.99|22.73|21.8|20.27|20.13|20.6|19.62|19.45||18.21|18.65|18.77|18.85|19.26|17.55|17.35|17.63|18.42|18.18|17.73|16.33
00294|6405|/equities/henry-schein|SnP500/R1000VALUE|74.22|72.73|72.3|70.52|70.64|71.17|70.9|70|69.6|70|69.39|68.67|68.66|69|68.98||68.67|69.24|68.97|69.74|67.98|66.81|65.66|65.07|66.3|66.81|67.69|67.78|67.03|68.22|67.19|65.88|65.91|65.18|64.79|62.57|61.5|62.71|62.92|64.55|61.85|61.89|65.01|65.62|65.97|63.75|64.575|64.87|70.58||69.46|69.62|70.74|70.61|70.78|70.13|69.83|67.79|67.43|67.46|65.85|67.75|68.17|69.11|69.31|69.13|68.44|70.18|70.43||71.46|73.03|73.88|73.79|72.38|72.1|70.01|69.56|67.78|66.49||66.86|65.84|65.72|66.22||65.83|66.44|66.1|66.46|67.78|68.89|69.15|68.94|68.07|69.95|71.31|71.15|70.45|68.73|68.42|66.47|66.49|64.91|64.31|63.68||64.13|64.57|63.71|63.58|63.5|64.24|64.61|64.45|65.65|63.36|63.58|68.08|68|61.67|61.57|59.94|60.41|62.22|63.58|62.9|61.98|65.61|66.87|67.79|66.63|63.62|62.51|61.87|62.34|61.36|60.87|59.66|59.89|60.46|61.09|59.46|58.84|60.51|57.97|57.92|58.78|58.57|59.65|58.79|58.28|57.18|59.03|59.8|60.97|62.85|64.15|63.75|63.73|64.37|63.75|64.77|63.74||65.64|65.98|66.89|65.16|66.44|66.44|66.45|65.67|65.49|65.66|66.15|65.14|65.14|66.28|66.78|67.23|66.96|66.67|67.2|67.99|67.8|66.98|67.13|69.13|70.9|68.73|68.65|68.71|65.9|67.03|67.03|68.38|67.75|67.66|66.44|66.97|64.76|63.68|59.69|57.85|57.16|56.08|57.19|58.51|59.52||59.07|58.86|58.39|58.06|56.67|56.4|56.18|59.35|59.5|60.42|59.37|59.77|59.79|58.18|56.63|55.82|58.82|61.16|66.96|65.83|63.28|63.24|63.22|61.13|60.72|61.45|62.24|59.57||56.71|57.18|57.78|57.05|56.41|51.76|52|51.13|53.06|55.47|54.03|53.89
00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|161.43|162.24|162.94|162.19|160.98|160.99|160.9|158.19|158.82|159.6|159.5|160.11|160.57|160.76|159.35||158.76|158.16|158.86|161.13|159.27|157.04|157.26|156.92|156.38|154.7|156.07|154.56|153.49|153.32|152.44|151.9|152.65|150.56|151.79|150.38|146.09|144.37|145.35|145.19|145.65|147.57|147.57|147.98|148.25|148.85|152.99|151.29|151.38||151.38|150.42|150|149.62|149.33|146.6|147.22|146.58|147.12|145.11|145.44|148.21|146.19|149.52|147.53|148.2|148.98|149.63|148.75||148.46|147.42|149.92|149.38|150.11|152.03|151.17|151.26|150.73|150.9||152.33|150.53|151.44|151.8||149.95|149.45|148.62|149.66|150.88|151.61|150.28|150.23|149.14|149.11|149.7|152.14|150.63|149.72|150.87|149.83|149.25|150.04|147.89|148.05||148.15|148.21|146.83|147.78|149.4|150.64|152.93|155.12|154|153.56|153.66|152.26|149.72|149.4|144.6|143.94|142.72|140.78|137.46|137.83|138.2|142.5|144.2|146.34|145.44|145.58|146.88|147.5|149.92|150.42|149.47|148.85|148.08|145.63|143.51|143.41|141.56|143.77|142.92|143.93|143.34|141.19|140.41|139.52|137.66|134.34|137.43|137|138.92|140.5|143.19|144.34|144.5|145.5|145.15|147.72|145.52||148.8|148.36|149.42|148.42|148.64|149.2|148.7|149.15|148.67|148.84|147.43|147.74|147.76|149.59|148.33|146.07|146.57|146.02|142.51|143.92|143.92|143.67|142.27|144.3|144.94|145.41|145.29|145.81|145.73|146.29|145.68|146.33|138.46|137.31|135.51|136.4|134.45|132|131.8|127.88|127.75|126.75|128.52|129.25|129.45||129.86|130.12|129.62|127.61|125.85|128.67|127.98|130.25|130.56|129.45|132.54|132.28|132.58|130.13|129.11|129.09|135.32|133.34|135.67|135.44|133.43|134.22|137.18|136.43|135.68|135.98|133.05|128.27||130.26|128.03|131.22|130.91|132.27|130.38|131.03|131.87|132.47|132.95|133.19|130.53
00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|67.29|67.02|68.02|67.73|69.4|69.34|70.57|72.31|70.53|72.95|73.8|73.43|73.01|71.48|70.76||74.48|70.76|71.04|71.61|72.32|68.95|69.08|66.96|68.5|68.61|67.32|70.85|69.01|71.48|72.49|73.19|70.89|70.5|73.78|75.04|70.79|67.64|64.73|65.53|65.53|66.96|68.8|68.26|65.41|63.58|60.72|61.82|61.75||60|57.92|59.7|58.45|60.38|56.94|57.87|58.36|54.48|54.5|53.98|55.9|55.97|57.19|58.05|59.93|60.71|62.26|62.14||61.04|63.78|62.1|63.84|60.94|60.25|61.16|59.73|56.54|52.8||52.79|53.77|52.57|52.83||53.54|54.2|52.09|54.29|55.95|56.67|56.62|56.4|53.9|56.63|57.3|54.09|52.75|52.53|54.39|51|49.11|47.76|47.18|50.77||52.58|53.64|49.94|46.54|47.07|46.03|47.31|46.82|43.42|41.59|44|44.79|43.39|36.49|37|37.22|36.91|38.04|37.22|37.18|36.12|37.4|37.43|39.37|39.25|37.19|37.85|36.6|38.06|39.32|38.59|38.65|38.64|38.06|38.59|37.68|37.97|39.36|37.71|38.98|40.93|40.69|41.03|40.48|39.45|39.4|41.23|41.15|43.02|44.25|44.2|42.85|43.84|43.25|43.52|46.95|45.7||47.15|46.41|45.89|45.94|46.04|46.94|46.42|46.3|48.32|47.83|47.51|48.14|48.49|50.02|52.47|53.78|52.73|53.83|53.52|55.14|53.03|53.39|53.61|50.68|49.84|49.21|47.54|50|48.1|50.29|50.46|51.04|52.09|52.26|48.2|47.87|48.67|48.66|47.48|45.33|44.9|44.68|49.32|48.36|49.49||51.49|49.85|51.81|49.94|48.48|50.63|48.96|52.41|51.82|51.24|51.65|50.41|52.21|49.6|49.61|48.57|53.57|57.67|59.98|57.03|52.48|52.11|51.74|48.7|47.47|48.44|49.39|48.63||47.1|47.24|47.34|45.86|49.11|44.07|42.77|42.36|44.8|47.13|48.48|46.4
00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|16.42|16|15.99|15.75|15.96|15.95|15.84|15.78|15.67|15.82|15.79|15.74|15.9|15.92|15.91||15.7|15.74|15.78|15.66|16.01|15.34|14.76|14.76|15.34|15.28|15.58|16.03|15.74|16.05|15.81|15.5|15.15|14.86|14.81|14.4|14.04|14.56|14.5|14.6|14.56|14.49|14.84|14.47|14.47|14.13|13.94|14|14.3||14.38|14.19|13.96|13.6|13.5|13.14|12.96|12.72|12.35|12.38|12.34|12.56|13.07|12.22|12.3|12.14|12.26|12.34|12.31||12.54|12.48|12.17|12.14|11.97|11.88|11.97|12.04|11.78|11.57||11.85|11.68|11.67|11.79||11.76|11.75|11.61|11.67|12.12|12.18|12.16|12.17|11.87|11.99|12.12|12.13|12.1|12.08|12.34|11.61|11.52|11.2|11.04|11.22||11.24|11.53|11.07|10.47|10.49|10.5|10.48|10.63|10.14|9.67|9.95|9.91|9.73|9.19|9.28|8.82|9.32|8.91|8.64|8.53|8.37|8.8|9.06|9.48|9.46|9.32|9.34|9.35|9.48|9.88|9.76|9.78|9.93|9.81|9.99|9.77|9.56|9.77|9.42|9.23|9.37|9.38|9.48|9.11|9.13|9.07|9.31|9.23|9.5|9.63|9.47|9.28|9.37|9.24|9.22|9.46|9.43||9.59|9.52|9.83|9.47|9.67|9.83|9.57|9.67|9.33|9.62|9.33|9.26|9.42|9.45|9.46|9.67|9.61|10.14|10.16|10.21|10.09|10.11|9.96|9.96|9.89|9.87|9.62|9.71|9.48|9.75|9.62|9.82|9.75|9.66|9.55|9.67|9.72|9.64|9.51|9.44|9.26|8.98|9.21|9.07|9.59||9.41|9.42|9.73|9.58|9.5|9.47|9.27|9.67|9.71|9.82|10.14|10.04|10.41|10.21|10.15|9.75|10.7|11.02|11.59|11.11|10.48|10.34|9.95|9.76|9.71|9.59|9.76|9.42||9.17|10.36|10.28|10.04|9.99|9.11|9.17|9.08|9.48|9.73|10.25|9.58
00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|127.4|125.5|123.91|122.22|125.93|128.05|127.28|126.52|126.11|125.28|124.35|124.75|124.52|126.66|125.4||121.65|120.92|122.06|119.05|121.12|120.4|118.5|118.9|122.92|124.39|125.64|127.14|123.96|127.26|126.1|124.66|124.51|124.12|125.41|122.87|120.72|123.13|124.25|123.76|123.68|122.98|127.26|121.95|119.96|116.91|114.12|111.43|113.61||112.14|109.5|109.34|110.35|112.32|111.67|110.52|106.6|105.79|101.92|101.39|104|98.67|104.67|105.12|104.96|108.82|107.7|107.93||108.41|112.11|111.87|112.33|113.18|114.16|113.29|110.77|107.95|107.46||111.26|110.18|107.95|107.38||106.89|106.51|102.95|103.99|104.61|104.7|104.41|104.97|103.04|104.74|107.36|106.7|109.05|109.83|110.85|109.16|106.75|104.84|103.63|104.41||106.3|108.94|105.05|101.76|102.8|103.35|103.34|106.58|105.8|102.05|103.75|104.24|104.19|92.84|94.08|93.09|90.65|88|87.81|86.51|84.02|87.67|90.38|94.61|94.39|88.97|89.57|87.55|89.5|88.68|88.3|88.64|91.35|91.37|92.54|91.72|89.6|89.3|87.96|87.22|85.32|86.6|89.06|85.93|83.07|83.86|85.24|85.48|89.64|91.17|94.03|91.94|92.31|87.37|89.36|90.39|91.9||90.94|91.3|91.34|91.71|90.36|91.73|88.8|86.8|88.44|88.4|87.35|85.1|84.49|84.07|84.98|86|85.5|85.89|87.02|86.2|83.7|82.7|80|78.32|74.74|75.05|76.14|77.39|76.67|77.34|77.43|78.86|79.62|80.12|78.17|79.9|80.89|80.92|73.51|73.58|75.24|74.13|75.09|74.17|76.24||74.52|74.44|73.45|73.92|71.16|72.51|73.19|75.68|76.08|76.17|78.16|76.42|78.25|77.48|77.45|77.59|82.83|86.13|89.7|87.2|86.34|86.11|83.6|81.91|79.31|80.62|83.15|81.69||78.39|77.66|77.72|75.29|73.07|68.54|68.17|64.85|67|68.3|72.19|71.9
00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|73.36|74.68|75.09|73.82|76.68|76.66|75.99|75.01|75.65|74.42|73.63|73.58|72.9|74.72|74.36||74.34|74.38|73.87|74.2|73.42|71.05|71.98|72.73|73.93|72.03|70.8|71.67|71.95|71.92|70.78|71.03|68.76|71.88|70.91|72.35|70.41|71.97|74.82|74.64|72.09|72.36|75.15|75.5|74.57|75.69|82.33|82.5|83.43||82.98|80.02|79.6|81.15|82.28|82.8|83.72|82.32|82.14|82.89|79.73|75.78|72.51|74.52|76.34|75.7|75.92|77.22|75.99||76.1|76.48|77.85|77.65|78.52|80.49|77.97|78.03|76.02|73.12||72.83|71.75|71.74|72.58||74.77|75.06|74.67|75.23|74.77|75.1|73.63|75.5|74.17|74.32|76.25|71.83|72.77|73.18|73.155|72.49|70.86|69.63|69.13|69.51||68.23|67.68|68.07|68.99|70.01|70.01|72|71.07|69.74|70.2|69.84|66.69|68.35|75.05|76.67|73.75|71.92|70.56|68.82|70.5|69.69|70.92|68.66|67.91|67.97|65.85|66.38|67.01|66.9|65.93|66.5|67.67|68.34|69.39|68.29|68.93|67.29|67.9|66.88|66.35|66.47|66.12|65.77|64.35|63.01|63.75|65.38|65.12|63.57|63.23|60.77|60.89|60.65|62.04|59.92|59.23|57.6||58.24|59.21|61.74|59.22|59.72|60.37|61.54|65.91|66.115|65.33|66.75|67.08|67.04|67.8|68.08|66.81|68.12|67.99|65.79|65.9|68.55|70.25|73.32|72.06|71.32|69.78|69.71|64|62.1|62.69|61.75|61.94|62.17|61.84|61.43|61.88|59.96|60.26|59.43|57.5|57.695|57.47|57.62|56.85|57.86||57.86|56.97|57|53.33|53.52|54.57|53.67|55.5|55.21|55.16|53.07|52.64|52.83|52.4|50.15|50.46|52.01|52.75|53.11|52.41|52.32|53.69|52.67|53.25|53|52.32|51.39|51.1||52.33|52.56|53.98|52.89|52.48|51.93|51.41|51.35|51.89|52.81|51.99|52.94
00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|46.39|47.01|47.31|47.27|46.52|46.84|46.38|46.56|46.65|47.03|46.35|47.22|47.53|48.08|47.8||47.6|47.78|48.16|48.67|47.91|48.48|48.06|48.69|48.55|47.97|48.29|47.96|48.23|48.43|48.44|47.75|48.24|47.59|47.9|47.72|46.96|46.93|46.84|46.34|46.37|47.18|46.88|47.34|47.28|47.1|47.49|46.96|47.07||48.24|48.18|49.83|49.48|49.8|49.06|49.02|47.88|48.75|46.92|46.86|47.96|50.5|48.52|47.04|45.41|45.25|44.73|44.75||44.87|43.97|44.01|44.07|44.43|45.44|45.72|46.07|45.79|46.31||46.61|46.44|46.75|47.22||47.17|47.34|47.03|47.64|47.94|47.77|47.22|47.33|47.2|47.2|46.6|47.07|47.48|47.15|47.38|47.24|46.97|47.53|47.18|47.2||46.87|47.21|50.03|50.13|49.99|50.01|51.33|52.51|52.15|51.72|51.96|50.94|49.49|49.9|49.56|50.15|50|49.46|48.69|48.7|48.62|50.03|49.45|49.61|49.33|49.27|48.76|49.02|49.54|50.47|50.23|50.64|50.1|48.96|49.1|49.33|48.85|49.5|49.02|49.28|48.89|48.51|48.96|48.84|48.28|47.66|48.71|48.47|48.75|49.51|49.45|49.81|50.25|49.83|49.72|50.67|50.25||51.08|50.99|51.33|50.69|50.98|50.62|51.31|50.98|51.54|52.64|52.68|52.55|52.43|52.71|52.42|52.23|52.12|52.03|51.41|51.98|51.62|51.18|50.86|51.13|50.8|50.86|50.75|50.84|50.56|50.55|50.27|50.55|49.78|49.75|49.7|49.92|49.53|48.82|49.09|48.06|48.2|47.01|47.91|48.15|47.99||48.08|47.44|48.27|48.34|48.21|48.67|47.76|47.6|48.39|48.55|48.15|48.01|47.8|47.09|46.67|46.84|48.03|47.98|48.11|48|47.97|47.67|48.76|48.85|48.83|47.88|46.93|45.73||46.93|46.01|47.99|47.39|48.15|47.92|47.58|48.59|48.25|47.85|47.24|46.59
00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|17.29|17.09|17.35|16.94|17.4|17.48|17.56|17.435|17.19|17.25|17.34|17.54|17.52|17.325|17.3||17.11|16.85|17.3|16.915|17.19|17.01|17.07|16.855|17.56|17.82|17.99|18.42|17.72|18|17.23|16.93|16.54|16.45|16.44|15.8|15.84|16.23|16.01|16.42|16.59|16.36|17.12|16.59|16.69|16.74|16.03|15.66|15.61||14.9|14.6|14.09|13.87|14.3|14.195|14.13|14.19|14.19|13.64|13.55|14.25|13.595|13.5|13.89|14.42|14.64|14.95|14.76||14.69|15.01|14.75|14.59|14.37|14.72|14.68|14.75|13.95|14.15||14.63|14.6|14.35|14.56||14.2|14.04|13.62|13.77|14.09|14.29|14.415|14.51|14.03|14.51|14.83|15.18|15.14|15.17|15.65|15.11|14.895|14.51|14.03|14.62||14.73|14.83|14.71|14.15|14.45|14.15|14.14|13.725|13.25|12.21|12.82|13.38|13.64|10.485|10.93|10.99|11.38|10.94|10.48|10.52|10.45|10.86|11.19|11.64|11.48|11.04|10.78|10.67|10.95|11.02|10.95|11.17|11.49|11.58|11.85|11.61|11.3|11.38|11.29|11.14|10.79|10.73|10.93|10.64|10.19|10.24|10.4|10.49|11.15|11.65|12.06|12.02|11.92|11.13|11.4|11.65|11.64||11.94|11.57|11.42|11.28|11.23|11.69|11.33|11.01|11.3|11.09|10.6|10.74|10.79|10.78|10.89|11.25|11.27|11.57|11.67|11.88|11.5|10.76|10.89|10.91|10.31|10.78|10.84|11.02|10.52|10.32|10.5|10.73|10.87|10.89|10.6|11.01|11.25|11.62|10.61|10.82|10.84|10.51|10.73|10.84|11.21||10.95|10.89|10.79|10.96|10.74|10.86|10.98|11.24|11.29|11.67|12.2|12.31|12.81|12.45|12.64|12.17|13.29|14.45|14.82|14.01|13.06|12.61|12.28|12.25|11.94|12.03|12.52|12.17||11.23|11.43|11.54|11.55|11.78|10.06|10.04|9.45|9.83|10.17|11.06|11.05
00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|34.42|33.77|33.9|33.37|33.7|33.98|33.62|33.2|33.04|32.74|32.98|32.38|32.28|32.29|32.46||32.05|31.75|31.56|31.07|31.66|29.89|29.37|29.58|30.47|30.08|30.31|30.74|30.43|30.79|30.28|30.34|30.26|30.1|30.16|29.75|28.07|29.82|30.04|29.58|28.97|28.19|27.97|27.38|27.12|27.1|26.41|26.28|27.16||27.49|27.38|27.15|27.09|27.3|26.15|25.95|25.23|24.89|24.48|24.34|24.87|24.85|24.62|25.02|25.27|25.36|25.2|25.14||25.17|25.62|25.71|25.91|25.78|25.53|25.75|24.96|24.46|24.11||24.59|24.32|24.05|24.27||24.26|24.21|24.16|24|24.46|24.22|23.98|23.71|23.21|23.11|23.17|23.19|23.52|23.68|23.78|23.24|22.82|22.38|21.93|22.27||22.25|21.75|21.19|20.45|20.5|20.45|20.5|20.3|19.61|18.93|19.36|19.87|19.73|19.25|19.13|18.28|18.62|18.41|17.96|17.78|17.35|17.98|18.25|19.12|19.35|19.22|19.37|19.36|19.6|19.56|19.5|19.68|19.83|19.37|19.4|19.23|18.96|19.31|19.09|19|18.99|18.92|18.86|18.3|18.15|18.32|18.44|18.34|18.95|19.14|19.41|19.26|19.33|19.29|19.01|19.7|19.45||19.23|19.3|19.84|19.26|19.55|19.85|18.7|18.33|18.44|18.65|18.23|18.15|18.14|18.24|17.95|18.18|18.38|18.8|18.57|18.98|18.47|18.27|17.97|17.89|17.77|17.58|17.24|17.08|16.7|17.81|17.5|17.66|17.73|17.48|17.65|17.55|17.83|17.79|17.79|17.08|16.99|16.41|16.75|16.63|17.46||17.07|17|17.43|17.13|16.61|16.37|16.2|17.01|16.93|16.78|16.92|16.82|17.25|16.87|16.28|15.66|16.89|17.5|18.17|17.41|16.47|16.86|15.79|15.13|15.14|15.01|17.12|17.06||17|17.18|17.3|16.73|16.12|14.86|14.51|14.06|14.87|15.42|15.66|14.95
00303|8169|/equities/humana-inc|SnP500/R1000VALUE|448.64|444.66|444.45|443|439.92|435.28|433.94|422.75|417.11|413.21|417.74|407.15|411.73|407.33|413.15||412.82|419.25|425.71|425.27|423.6|416.45|414.66|404.01|404.37|409.82|407.75|403.13|403.12|406.06|406.53|401.41|403.01|402.85|401.07|399.39|388.56|382.61|386.3|384.92|379.65|380.59|381.4|378.29|379.89|376.91|378.33|377.52|375.15||380.64|381.19|378|382.59|378.34|379.3|385.09|379.93|376.99|379.9|383.11|389.79|377.93|395.85|404|405.18|414.6|411.34|407.31||406.81|405|416.02|422.47|433.54|436.77|447.69|437.83|413.18|412.19||410.27|406.11|408.05|410.19||404.83|405.09|388.44|389.01|391.62|396.34|392.76|392.33|388.23|391.13|397.48|408.14|409.28|403.74|412.78|403.83|405.75|405.72|400.52|406.49||401.04|408.19|409.29|406.21|407.17|418.44|422.23|428.54|433.4|431.8|426|430.67|422.99|432.55|440.79|452.01|423.43|408.58|399.28|396.75|413.25|432.14|435.13|444.31|441.16|437.23|436.41|433.08|437.72|435.36|423|432.81|430.52|433.44|427.32|429.41|416.2|419.62|408.31|415.36|413.89|401.5|400|400.85|387|385.42|386.76|394.51|402.63|397.5|399.07|399.99|403.63|391.36|393.37|408.22|405.37||413.19|421.28|427.77|414.85|415.17|408.04|407.45|403.73|405.84|406.08|418.79|413.96|418|417.17|420.01|422.02|419.5|420.06|415.77|419.76|417.94|407.63|403.91|391.18|394.55|392.45|398.54|396.4|386.65|391.02|392.14|397.75|402.37|397.59|396.76|404.49|395.89|395.37|396.54|381.87|381.58|382.92|386|391.7|396.46||391.89|391.55|387.75|379.36|374.64|376.13|371.8|381.78|379.81|380.76|379.07|380|378|378.85|378.72|373.54|392.51|390.18|398.1|389.86|392.27|393.73|404.9|401.5|410.65|403.81|399.34|397.09||394.43|395.27|391.19|394.47|392.37|398.22|385.81|377.42|383.71|380.04|377.5|371.42
00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|14.9|14.46|15.5|15.17|15.87|16.18|16.1|16.36|16.14|16.48|16.27|16.05|16.14|16.1|16.11||15.98|15.72|16.01|15.61|16.08|15.83|15.32|15.3|15.74|15.98|16.35|16.1|16.095|16.5|16.7|16.32|16.35|16.06|16.61|16.23|15.78|15.93|15.74|15.83|15.34|15.7|16.22|15.72|15.57|15.3|14.8|14.97|15.05||14.45|14.31|14.32|14.28|14.22|14.07|14.12|13.62|13.53|13.22|13.225|13.57|13.28|13.52|13.48|13.84|14.51|14.68|14.88||14.76|15|14.87|14.9|14.73|14.43|14.44|14.1|12.84|12.56||12.63|12.56|12.32|12.46||12.35|12.45|12.13|12.26|12.39|12.34|12.52|12.59|12.51|12.93|13.03|12.91|12.9|13.01|13.11|12.98|12.83|12.5|12.08|12.46||12.69|12.93|12.18|11.75|11.95|11.87|12.02|12.03|11.59|11.29|11.64|12.13|11.95|10.15|10.57|10.08|11.09|10.81|10.44|10.135|9.83|9.94|10.28|10.47|10.38|9.69|9.88|9.52|9.67|9.66|9.46|9.56|9.95|9.85|10.03|9.88|9.54|9.67|9.33|9.15|9.17|9.05|9.12|8.82|8.67|8.69|8.89|9.16|9.69|9.79|9.89|10|10.12|9.68|9.58|9.79|9.715||9.935|9.65|9.69|9.44|9.41|9.57|9.64|9.41|9.58|9.55|9.11|9.2|9.52|9.53|9.78|9.9|9.77|9.97|10.09|9.87|9.66|9.3|9.39|9.17|9.27|9.27|9.31|9.45|9.13|9.27|9.6|9.7|9.23|9.22|8.73|8.92|9.07|9.11|8.63|8.67|8.51|8.06|8.44|8.39|8.77||8.6|8.635|9.04|8.87|8.8|9.89|9.54|10.2|10.12|10.29|10.165|10.12|10.28|10.12|9.885|9.48|10.4|11|11.345|10.99|10.47|9.9|9.2|9.1|8.89|9.11|9.52|8.99||8.095|8.17|8.21|7.88|8.26|7.5|7.71|7.39|7.855|8.225|8.65|8.25
00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|121.27|119.84|119.53|119.76|119.74|120.73|119.86|118.19|118.72|117.71|117.17|116.04|114.75|113.91|115.11||114.2|111.68|111.23|113.28|113.64|112.28|112.61|111.65|111.55|111.2|111.64|113.7|114.66|115.66|115.32|115.2|115.58|114.41|113.74|114.97|111.13|111.64|113.62|113.74|110.31|112|111.46|111.42|111.72|113.35|113.86|112.78|112.42||111.07|111.3|111.66|113.26|113.46|114.19|114.55|115.3|116.78|113.41|110.35|112.61|109.35|112.65|112.46|111.92|112.92|114.69|114.88||115.19|115.62|117.84|117.86|117.65|117.63|115.81|115.74|113.54|113.3||115.29|113.15|112.9|113.59||112.69|112.18|113.16|112.54|112.83|112.79|111.31|110.98|107.71|108.82|109.24|110.17|110.06|110.28|109.23|107.46|106.56|107.16|105.51|104.99||103.93|103.07|102.36|101.06|100.9|99.46|100.03|99.71|99.35|98.31|99.98|98|98.22|100.66|100.96|98.36|96.06|94.66|94.4|95.7|93.77|97.56|97.76|98.95|99.36|99.47|99.95|98.45|101.3|102.07|102.31|102.65|102.96|101.39|101.44|100.85|101.01|101.81|101.34|101.43|100.05|99.17|101.23|100.56|98.33|97|98.8|99.27|99.21|99.96|100.91|100.53|100.46|98.23|98.25|101.21|98.82||100.08|103.22|106.33|106.52|106.23|105.56|105.01|105|104.44|105.81|104.2|103.75|103.53|104.38|104.05|102.49|100.2|99.43|98.61|99.16|100.96|97.46|96.16|95.78|96.28|96.78|94.37|94.3|92.92|94.54|96.32|95.85|96.06|95.11|94.25|93.83|92.37|93.24|91.72|91.83|92.55|92.14|93.84|92.57|92.53||92.26|93.3|91.6|90.4|90.4|92.83|90.71|93.5|94.31|94.52|94.39|94.62|94.66|93.77|93.26|92.04|97.31|97.44|97.48|97.81|95.79|97.88|96.35|97.62|97.25|94.87|92.83|94.23||93.77|92.86|93.45|92.96|96|93.47|93.25|93.3|92.55|94.1|93.52|93.09
00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|144.54|142.49|143.86|141.82|142.92|142.86|141.89|140.95|140.79|140.49|140.28|138.38|138.5|140.93|139||138.85|139.61|139.75|141.31|140.52|139.41|136.43|136|137.3|137.31|137.68|137.85|136.68|136.79|134.84|135.87|135.29|131.31|131.23|133.72|130.89|131.73|137.15|139.15|135.51|136.63|138.15|138.92|140.56|139.5|137.95|137.67|136.89||134.06|136.77|135.57|127.95|127.25|127.06|126.94|128.27|124.23|130.15|112.38|115.02|110.94|113.78|116.33|115.81|116|120.08|120.34||117.72|119.94|121.52|125.98|122.45|119|118.65|112.92|107.99|105.08||108.84|111.26|111.04|109.23||110.06|110.53|114.96|114.29|114.29|113.58|112.12|110.93|109.25|111.04|112.59|115.22|115.43|114.91|116|112.64|112.51|111.62|112.1|112.87||112.4|115.13|111.28|112.06|111.95|112.39|114.51|114.76|112.17|109.87|109.2|112.44|112.38|108.56|107.55|105.02|107.23|105.07|102.66|102.92|101.44|105.62|108.95|110.57|111.85|110.45|113.6|113.55|116.27|116.01|116.91|117.17|118.64|119.41|116.2|116.51|115.31|118.36|119.17|120.09|122.45|121.5|121.4|118.97|116.55|116.12|120.61|120.43|122.54|124.18|124.24|124.24|122.98|121.03|120.36|122|121.63||123.12|123.88|125.96|124.74|123.79|124.47|123.58|124.9|122.88|122.89|120.55|120.69|121.98|122.62|123.29|123.17|123.81|127|125.29|130.55|126.8|125.38|126.42|125.89|124.54|125.95|124.49|128.24|128.34|128.79|126.82|128.49|128.55|127.94|128.72|130.99|129.61|129.72|127.01|124.52|125.25|122.3|123.37|127.05|128.2||126.88|124.17|122.46|121.88|119.05|122.4|122.07|123.31|125.07|126.09|128.53|128.65|129.05|127.34|126.85|126.25|133.52|134.57|135.57|137.86|135.76|136.81|133.93|131.02|133.19|134.3|136.23|133.13||129.42|128.98|130.28|128.84|131.9|128.22|126.05|129.34|133.33|132.63|134.47|130.28
00307|102907|/equities/markit-ltd|SnP500/R1000VALUE|106.81|105.4|105.15|103.9|103.5|103.94|103.16|102.41|102.71|102.32|101.65|100.67|99.33|100.57|100.83||99.5|96.78|96.91|99.28|98.57|96.31|96.19|94.94|94.61|95.34|95.46|95.8|95.33|96.34|94.53|94.44|93.94|93.26|93.17|90.81|89.25|89.49|91.73|92.52|90.16|90.37|91.16|89.46|91.44|93.2|92.87|93.15|93.1||93.59|93.18|91.47|91.2|89.42|89.32|89.96|88.99|90.61|88.35|87.08|87.8|85.16|88.39|87.6|88.09|88.68|89.7|87.49||85.51|83.9|85.45|86.78|87.65|90.05|90.88|90.26|89.81|90.91||89.83|88.52|88.03|86.94||86.37|85.6|86.87|87.19|87.98|87.68|87.76|89|88.97|89.33|89.71|90.27|92.08|92.82|93.64|90.61|92.55|93.6|99.46|92.58||92.3|93.62|93.66|92.19|92.45|91.18|92.29|92.34|91.67|90.2|91.48|91.28|91.15|88.5|88.27|86.21|83.93|82.32|80.87|80.43|79.67|81.29|81.66|82.99|82.26|81.86|81.42|81.05|81.32|80.11|79.44|79.79|79.71|78.68|78.24|77.92|77.36|78.59|78.52|78.56|78.51|77.42|80.06|77.78|76.6|76.73|78.64|78.05|79.11|78.89|79.61|79.48|77.95|77.17|77.16|78.03|76.59||79.19|81.58|83.58|81.15|79.92|80.63|80.24|80.31|80.65|81.91|81.62|81.83|82.99|83.55|81.84|82.75|83.67|83.25|82.8|83.53|83.96|82.72|81.96|81.98|81.55|80.73|80.13|80.52|79.91|79.94|79.56|79.95|80.2|79.75|79.52|79.07|77.47|78.15|76.89|75.81|75.64|75.74|76.45|76.26|76.68||75.85|75.84|75.5|72.82|72.69|72.95|71.74|72.77|73.29|72.03|71.67|71.6|72.27|70.37|69.81|69.26|72.78|73.11|74.53|73.56|71.42|72.66|71|69.92|69.46|69.11|69.44|68.21||67.01|67.09|68.2|67.25|69.14|66.56|65.68|66.22|66.86|67.54|67.07|66.32
00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|228.52|225.99|226.82|222.86|223.83|224.03|221.25|221.62|221.43|223.6|222.63|218.3|219.95|223.18|222.3||221.38|221.52|224.76|226.78|227.61|222.78|220.36|216.73|219.11|218.69|221.75|219.9|218.52|219.71|216|213.05|213.98|210.85|213.4|210.01|203.97|207.56|206.5|206.44|202.18|202.69|203.45|201.53|201.02|201.4|199.24|198.24|199.03||200.98|200.94|204.9|203.3|204.24|202.19|197.06|197.4|198.24|194.88|194.21|197.29|195.34|199.71|202.32|203.46|203.83|204.99|204.81||203.19|205.41|207.23|209.34|208.07|208.96|209.26|209.04|203.82|203.13||203.88|202.17|200.41|202.38||202.44|201.98|202.39|203.86|203.88|206.11|203.85|203.7|199.67|203.56|202.55|206.57|206.29|202.73|205.13|203.45|205.02|210.06|211.09|212.23||211.1|212.31|208.77|203.84|206.89|206.1|209.87|211.86|211.47|209.64|213.68|217.54|213.89|209.42|208.88|202.7|208.2|202.08|195.88|196.81|192.67|198.62|199.91|206.7|201.72|202.65|203.44|202.42|206.64|203.79|203.1|203.16|203.81|205.71|200.98|199.64|196.41|197.78|191.85|190.9|193.21|193.47|195.68|192.63|192.34|190.84|193.09|191.51|199.11|200.94|199.5|198.64|198.22|195.46|191.94|195.14|190.89||193.9|194.63|201.95|201.02|197.55|200.66|198.67|198.9|197.38|197.27|195.14|193.74|195.77|196.29|196.57|196.13|197.51|198.53|196.32|195.83|190.55|187.95|188.53|185.09|185.92|184.99|185.67|187.49|185.12|187.72|184.79|183.81|182.62|181.94|178.34|182.08|181.61|182.21|179.43|174.78|174.06|173.29|174.32|175.33|177.66||174.6|172.44|174.85|170.4|167.82|170.96|169.03|172.57|171.69|170.88|170.49|172.43|169.4|164.95|164.94|165.17|174.5|178.03|180.23|182.87|178.72|178.45|172.28|171.23|172.46|172.91|176.24|173.1||163.75|164.1|165|161.3|164.71|155.68|154.85|152.49|154.71|161.89|161.01|156.95
00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|51.62|51.24|50.95|50.34|50.91|50.24|49.34|49.4|49.23|50.15|50.58|50.32|50.14|50.23|50.09||49.61|49.21|50.04|49.59|49.71|48.73|48.34|47.14|48.81|49.45|49.74|49.78|48.94|50.76|49.6|49.02|48.97|48.09|50.55|49.49|47.06|46.81|46.8|47.46|46.34|46.35|48.1|45.58|43.77|43.89|42.77|42.99|43.57||43.92|44.03|44.46|44.07|44.05|43.78|42.99|43.56|43.38|42.6|41.84|42.64|40.81|43.59|44.51|45.23|45.76|45.99|46.29||45.91|46.34|46.08|47.06|46.49|46.4|47.02|46.68|45.2|44.31||45.56|45.24|44.48|45.1||46.03|45.76|45.56|45.66|45.22|45.44|44.32|44.76|43.86|44.32|44.79|44.99|44.54|44.33|45.19|44.46|44.33|44.8|44.27|44.8||44.81|45.47|44.48|44.26|44.2|43.91|44.64|44.99|42.76|42.5|42.61|42.75|42.78|40.25|39.8|38.07|38.75|35.98|34.94|35.08|35.24|36.1|36.56|38.27|37.93|37.26|37.24|36.6|37.22|37.07|37.37|37.53|37.21|37.13|37.23|36.66|36.45|36.91|36.08|35.57|35.6|35.87|36.05|35.37|35.37|35.03|35.1|34.66|35.9|37.19|36.93|36.33|36.32|35.98|35.03|35.42|34.47||35.31|35.39|36.1|36.21|35.06|35.76|35.29|35.16|35.24|35.44|34.71|34.63|34.43|34.62|34.81|35.4|35.12|35.61|35.86|35.03|33.9|33.04|32.9|32.65|32.63|31.59|31.81|32.16|31.35|31.82|31.6|31.63|31.9|31.65|31.3|30.65|30.68|30.96|29.73|28.63|28.31|27.86|28.12|28.1|29.31||28.46|28.04|28.12|28.11|27.23|27.57|27.5|28.98|29.17|28.81|29.38|29.55|31.37|31.02|31.22|30.75|32.78|33.09|35.03|33.24|30.68|30.79|28.85|28.76|28.2|28.75|30|30.41||28.54|29.41|29.02|28.48|28.7|26.42|26.71|25.92|27.46|29.09|29.17|27.68
00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|53.7643|52.9121|53.8874|53.414|54.1431|54.323|53.6601|52.6943|52.344|52.9689|52.022|51.719|52.022|52.2682|51.7948||51.4066|51.1982|52.0788|51.6338|52.183|51.4539|49.4276|48.8026|49.8347|50.7343|51.0562|51.2835|50.2324|50.6112|51.1509|51.0467|51.719|51.88|52.7417|51.274|49.2855|50.3934|49.4938|49.0109|47.013|47.7326|48.1019|47.5054|46.7763|46.3502|45.2991|45.9241|46.5774||46.568|45.6116|45.8294|45.5453|45.2991|44.5321|44.267|47.9315|47.6569|47.1456|47.6379|47.4864|47.7421|48.9068|49.0772|48.8878|48.9162|48.2818|47.7042||47.5811|47.3255|48.1019|49.8347|49.3329|48.7458|49.3045|50.0336|47.0982|45.9146||47.0793|47.0035|46.3691|46.7668||47.1171|46.9183|46.7763|46.852|47.3255|47.1077|46.691|46.5395|45.4601|46.0472|46.0566|46.9088|46.4827|46.085|46.2744|45.6779|47.2118|47.2024|46.852|47.9978||48.3576|49.1151|47.3539|46.8047|46.6153|46.9278|47.4296|47.3065|45.3465|44.589|46.085|46.2271|44.8446|44.0208|44.3996|42.6952|44.0492|42.6573|41.4263|41.5116|40.7162|42.0134|42.8846|43.9356|44.1155|44.0114|43.9356|44.2102|44.0682|43.1307|42.288|41.6725|42.1081|40.4037|40.2333|39.5894|38.5099|39.2296|38.33|37.8282|38.3868|38.1406|38.9834|38.9739|37.1275|37.1843|38.6141|38.8603|39.8166|40.612|39.6935|39.4474|38.6236|36.8529|35.9533|36.2563|35.3284||36.957|36.3037|36.7771|35.5272|34.3436|34.9686|34.6561|34.2489|34.2868|35.2905|33.3115|33.785|34.2773|34.3152|34.6845|35.2905|34.5519|34.7697|35.0538|34.3815|33.6051|33.3967|33.6903|33.4062|33.5577|32.9422|33.8607|34.7981|34.2489|34.8928|34.391|34.6845|34.7034|34.6656|34.4194|34.9591|35.4041|34.3815|33.5766|32.8097|32.7055|31.3515|32.3268|33.3683|34.0312||33.4725|32.9612|33.3399|33.1506|32.0048|31.9859|31.7965|32.999|32.5919|33.0085|33.2168|33.3115|33.8134|33.1979|33.0653|32.1184|34.8171|36.2753|37.582|36.957|35.8208|34.9591|33.3589|32.8854|32.2415|33.2263|33.9365|32.5067||30.9064|31.181|31.2473|30.3099|31.0579|29.4009|31.57|30.85|32.12|33.07|34.35|32.6
00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|26.51|25.69|26.35|25.79|26.48|26.57|26.83|26.12|25.91|26.71|26.32|25.88|25.95|25.83|25.93||25.75|25.22|24.89|24.35|24.76|23.98|23.25|23.66|25.11|25.45|25.13|25.51|25.25|26|25.71|25.33|25.19|24.48|24.07|23.76|23.32|23.66|23.95|24.74|22.42|22.38|23.26|22.58|22.73|22.47|21.86|22.58|22.84||22.67|22.59|22.72|22.67|22.28|21.96|21.78|21.83|21.39|21.4|20.59|21.53|20.78|20.94|21.04|20.97|20.9|21.57|20.25||20|20.27|19.52|19.58|18.94|18.65|18.33|18.41|17.46|16.95||17.43|17.34|17.01|17.2||17.61|17.55|16.98|17.42|17.45|17.48|17.45|17.59|17.1|17.86|17.51|17.7|18.07|18.02|17.79|17.8|16.76|16.46|16.23|17.01||17.03|17.13|16.33|15.72|15.96|16.01|16.3|15.99|15.53|14.96|15.28|14.53|14.84|13.88|14.43|13.75|13.98|13.48|13.11|13.4|13.33|13.97|13.79|13.98|14.05|13.82|14.09|13.91|14.04|14.25|14.03|13.83|13.4|13.11|12.95|12.62|11.85|11.87|11.85|11.25|11.41|11.43|11.49|10.81|10.8|10.42|10.19|10.22|10.98|11.15|10.89|10.53|10.68|10.7|10.26|10.69|10.7||11.39|11.14|10.63|10.18|10.2|10.73|10.82|10.57|10.7|10.6|10.14|10.02|10.33|10.28|10.57|10.68|10.7|11.39|10.94|10.79|10.78|10.32|10.27|9.77|10|10.04|10.1|10.6|10.37|10.71|10.44|10.68|10.53|10.74|10.29|10.49|10.73|10.93|10.49|10.62|10.53|10.04|10.6|10.34|10.76||10.55|10.26|10.76|10.39|10|10.73|10.72|11.41|11.33|11.09|11.33|11.22|11.14|10.74|10.34|9.82|10.32|11.14|11.55|10.41|9.56|9.15|8.37|8.22|7.97|8.13|8.37|8.09||7.27|7.35|7.37|7.24|7.29|6.7|6.99|6.77|7.24|7.82|7.98|7.67
00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|29.72|29.63|30.69|30.01|30.44|30.6|30.43|29.92|29.54|29.99|29.4|29.45|29.52|29.59|29.48||29.35|29.2|29.31|28.36|28.44|28.53|27.83|28.24|29.27|29.59|29.67|29.93|29.28|29.26|29.61|29.29|29.18|28.5|28.54|27.88|26.95|27.28|26.96|26.79|26.12|26.08|27|26.58|26.49|25.56|24.81|25.16|24.87||24.63|24.48|24.55|26.29|26.61|25.98|25.81|25.47|25.15|24.82|24.07|24.62|24.68|25.21|24.66|24.58|24.68|24.68|24.93||24.94|24.93|24.44|24.55|24.42|24.34|24.46|25.05|23.26|23.14||23.52|23.46|23.68|23.79||23.52|23.52|23.06|23.42|23.94|23.8|24.1|24.19|23.7|23.92|23.64|23.7|23.66|23.84|23.96|23.69|23.2|22.79|22.28|22.8||23.11|23.23|22.09|21.65|21.59|21.4|21.9|21.64|21.16|20.48|20.77|21.42|21.09|18.99|19.53|18.9|19.35|18.92|18.09|18.31|17.83|18.85|19|19.34|19.15|18.7|18|17.74|18.26|17.96|18.07|17.93|18.55|18.36|18.34|18.03|17.48|17.62|17.41|16.77|16.67|16.62|17.05|16.87|16.28|16.2|16.68|16.93|17.83|18.29|18.52|18.05|18.16|17.3|16.94|17.2|17.47||17.84|17.86|17.95|17.74|17.76|18.54|18.4|17.91|18.13|18.33|17.48|17.8|18.34|18.44|18.58|18.86|18.79|19|19.3|19.12|18.41|18.53|18.69|18.51|18.42|18.05|18.41|18.91|18.41|18.56|18.55|18.46|18|17.68|17.45|18|18.2|18.05|17.35|16.98|16.97|16.39|17|17.19|17.36||17.06|17.06|17.16|16.97|16.22|16.46|16.44|17.24|16.75|17.06|17.55|17.46|17.84|17.69|17.28|17.06|18.66|19.24|20.23|19.35|18.61|18.3|17.55|17.47|17.11|17.44|18.19|17.53||16.48|16.33|16.67|16.05|16.62|15.37|15.36|15.13|16.13|16.69|17.32|16.27
00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|227.99|221.79|223.67|219.28|222.12|223.9|229.51|222.23|224.44|225.49|238.71|231.17|219.94|225.34|222.94||217.8|210.94|204.6|201.99|206.87|203.41|202.83|204.54|211.9|211.63|210.78|216.78|216.69|217.65|210.81|214.39|206.16|209.54|197.51|206.5|206.68|213.93|220.59|228.77|227.35|219.97|231.08|228.78|229.36|234.56|232.12|237.59|256.49||252.89|249.73|244.31|242.92|243.12|238.43|234.71|228.24|233.61|230.61|223.43|227.68|230.08|232.51|239.88|251|251.84|251.12|258.58||243.92|246.14|240.5|247.61|245.51|241.52|235.19|224.39|220.45|218.21||223.79|224.29|221.54|225.05||220.97|220.16|218.76|216.33|216.82|217.02|213.78|213.91|209.11|209.03|206.92|207.87|215.66|213.99|212.07|206.97|207.69|207.88|207.01|203.52||202.25|204.8|203|200.73|201|198.27|199.32|201|201|203.52|209.74|206.52|204.34|198.89|197.55|193.87|194.97|190.65|185.96|187.05|185.39|201.79|195.33|200.18|198.08|191.7|192.52|186.5|183.31|185.97|181.9|183.85|181.91|181.03|179.83|176.45|173.97|173.88|168.83|173|169.97|168.26|167.22|164.98|163.46|160.1|162.28|157.79|167.22|168.8|168.37|166.21|162.88|158.53|159.3|164.89|161||162.65|163.2|168.45|160.82|161.73|159.65|155.31|156.66|152.58|151.74|150.58|150.44|154.24|154.89|161.7|158.25|160.01|160.75|158.94|158.2|163.26|165.02|166.67|167.66|180.01|179.01|180.97|181.5|180.53|183.07|175.29|178.74|177.94|179.99|179.89|175.92|171|171.1|164.74|159.24|161.62|164.08|161.7|162.01|164.84||159.08|155.78|160.39|157.16|155.22|157.58|157.21|161.11|163.3|162.24|162.52|163.64|161.97|160.43|156.14|155.73|165.39|165.59|167.03|169.47|161.29|162.94|159.89|159.81|155.4|152.17|154.41|152.99||157.39|155.86|158.28|154.16|150.22|146.18|146.02|145.21|151.52|153.77|152.06|147.39
00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|40.32|40.37|40.24|39.49|38.48|38.04|38.15|37.99|38.03|37.91|37.66|37.38|37.69|37.49|37.56||37.3|37.01|37.16|36.69|37.28|36.86|36.46|36.26|36.58|35.8|35.81|36.19|35.78|36.81|36.87|37.01|36.9|36.68|36.57|35.79|34.92|34.28|35.16|34.73|34.79|34.6|34.65|32.1|31.81|32.17|32.45|32.74|32.97||33.17|33.24|34.39|33.38|33.09|32.4|31.94|32.41|32.16|33.38|33.67|33.41|37.01|33.4|32.11|30.15|30.27|30.3|29.52||30.02|30.19|28.44|28.06|28|28.55|28.54|28.81|28.88|28.66||29.48|29.29|29.39|29.53||29.54|29.47|29.59|29.15|29.48|29.59|29.05|29.37|29.27|30.38|30.29|30.36|30.15|29.48|29.16|28.09|27.44|27.24|27.5|26.62||26.93|26.58|26.16|25.69|25.79|25.9|25.9|26.09|25.49|25.58|26.46|27.16|26.65|26.81|27.48|26.62|27.3|26.52|26.06|26.33|26.35|27.02|27.3|27.85|27.65|27.38|27.49|27.33|27.51|27.65|27.51|27.63|28.35|28.25|28.24|27.1|27.11|27.35|27.34|27.01|26.79|26.76|26.6|26.53|26.5|26.06|27.19|27.27|28.33|28.86|29.32|29.07|28.96|29.82|29.8|30.07|30.1||30.16|30.29|30.5|29.94|30.09|30.34|30.45|30.26|30.38|30.34|30.21|30.1|30|30|30.33|29.74|29.36|29.82|29.56|29.75|29.45|29.09|28.98|28.86|28.05|28.19|28.25|28.26|27.87|27.75|27.24|27.51|27.5|27.27|26.88|27.27|27.35|27.6|27.31|26.86|26.74|26.18|26.16|26.04|26.42||26.16|26.25|26.1|25.7|24.67|24.64|25.03|26.1|25.75|26.34|26.98|27.85|28.17|28.02|27.82|27.61|29.34|30.13|30.56|29.71|29.06|28.4|26.71|26.41|25.76|25.7|25.46|24.85||24.17|23.93|23.88|23.46|23.67|22.42|22.64|22.82|23.1|24.04|24.57|24.55
00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|137.14|135.17|135.46|133.19|133.72|133.78|133.91|131.32|131.58|134.43|135.11|132.77|131.45|131.96|132.68||129.95|129.27|128.13|127.37|128.62|126.15|123.3|121.8|123.19|123.37|124.62|125.32|124.53|125.88|126.46|125.06|124.75|121.65|118.25|115.52|112.88|115.07|114.55|115.18|115.08|117.7|119.75|116.23|115.75|112.41|112.51|112.81|113.23||114.9|115|110.71|112.04|109.13|107.45|107.75|106.09|105.55|101.66|100.96|104.63|104.5|108.81|110.29|111.01|111.12|111.99|111.69||110.19|111.99|112.77|113.58|113.01|113.52|114.82|114.76|107.16|106.11||108.96|107.49|107.23|106.82||107.28|106.85|106.11|106.66|106.58|107|106.23|105.91|105.26|108.65|108.71|109.7|109.6|109.85|108.96|107.79|106.89|108.73|107.84|105.86||106.35|107.53|104.51|103.8|105.15|105.24|105.3|107.21|103.27|99.26|98.85|101.61|100.13|97.61|97.76|95.65|101.94|99.12|95|94.73|93.2|95.64|96.54|99.21|98.53|97.66|97.96|97.73|99.33|99.37|98.91|99.28|100.78|99.32|98.99|97.33|95.27|96.37|94.24|91.45|92.77|92.98|92.47|90.42|90.02|89.27|91.33|89.29|94.11|94.38|94.64|94.87|94.03|92.8|91.12|92.8|90.62||91.96|91|93.11|91.44|90.27|89.46|89.08|88.44|88.48|89.37|88.82|89.03|89.78|89.86|89.97|90|89.96|90.49|90.98|91.12|91.32|90.47|92.12|92.36|90.5|85.35|85.38|86.72|83.71|84.21|83.94|84.64|84.39|83.96|82.98|83.52|82.62|81.16|79.04|78.73|78.57|78.85|81.6|83.52|84.91||85.66|83.9|84.8|84.83|82.5|83.64|82.88|85.32|85.66|85.58|85.14|85.42|85.12|82.39|80.49|80.13|84.87|88.59|89.51|89.06|87.59|87.81|85.36|85.09|84.02|84.29|84.22|80.61||77.1|76.97|76.41|74.28|77.37|72.11|71.6|72.07|74.66|78.57|79.97|78.55
00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|169.2|169.59|166.78|168.37|166.93|172.16|169.77|169.18|170.41|171.5|169.51|167.61|169.31|169.3|171.07||169.8|168.07|169.34|167.34|166.9|161.42|159.53|155.95|158.41|162.31|162.09|159.9|158.17|161.46|162.83|159.29|157|160.69|159.39|155.63|149.29|152.59|150.73|149.39|146.87|146.48|146.66|144.51|145.55|146.56|146.9|143.82|146.32||148.32|147.32|146.72|148.35|146.02|144.65|142.07|139.05|140.6|136.91|134.66|136.78|135.73|143.46|146.74|146.14|147.3|150.02|148.52||151.51|151.95|149.22|149.03|148.14|149.35|148.47|147.29|138.07|134.84||136.65|135.44|136.1|136.74||137.42|138.44|139.86|140.78|140.46|138.71|137.68|136.1|133.78|138.89|137.02|139.51|139.62|138.52|137.24|134.38|135.03|135.66|135.28|135.29||135.85|136.68|133.83|133.84|133.78|132.21|133.04|132.59|129.15|126.99|127.96|128.69|124.31|124.55|125.96|125.94|128.72|122.43|121.74|122.34|123.58|126.33|127.27|128.97|127.47|125.16|123.06|123.94|128.04|141.84|140.01|138.49|137.77|135.22|135.3|132.57|130.55|130.55|127.49|125.21|126.38|128.63|130.55|129.33|130.86|129.63|128.97|131.22|131.62|134.44|131.53|132.98|132.02|135.12|136|138.05|135.39||136.62|138.27|141.57|140.97|140.54|141.75|142.8|142.2|140.94|141.63|141.42|138.72|138.27|138|139.42|137.19|136.71|137.31|137.69|136.7|135.95|133.89|131.84|132.17|130.62|129.4|129.04|130.21|127.98|130.35|130.79|131.47|132.16|133.03|134.4|136.82|132.55|130.34|128.69|125.65|127.64|125|125.91|124.04|120.84||118.26|117.65|120.34|120.08|119.3|118.39|117.04|119.85|117.13|117.6|119.3|119.82|116.69|115.68|114.1|112.74|118.99|119.81|122.01|120.74|117.6|115.96|117.78|115.56|119.67|118.88|119.52|114.54||108.46|106.11|105.01|102.08|102.64|98.14|98.69|97.97|99.82|103.2|103.25|100.1
00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|31.0549|30.2235|30.902|30.4146|31.2555|31.0931|30.472|30.5102|29.8318|30.3382|29.8222|29.5929|29.9464|29.0769|28.9909||29.0387|28.7616|29.6502|28.9336|29.7171|30.1662|31.0835|31.4466|32.4022|32.2397|32.1824|32.7557|31.8766|31.5326|31.6091|30.6726|30.5962|30.2713|30.2618|29.1725|29.73|30.65|29.9|30|29.04|29.25|30.12|28.98|29.21|28.91|28.3|28.42|29.06||28.87|28.54|27.75|26.8|26.75|25.51|25.32|24.63|24.36|24.08|23.35|23.89|23.12|24.29|24.53|25.1|25.68|25.87|25.83||26.16|26.39|26.6|26.65|26.77|26.39|26.16|26.33|24.92|24.82||24.6|24.11|24.03|24.21||23.67|23.67|22.93|23.5|23.5|23.4|23.52|23.51|23.15|23.38|23.69|23.73|23.12|23.5|23.75|23.44|23.56|23.31|22.73|23.57||23.74|23.8|23.39|23.18|23.4|23.36|23.89|23.53|23.26|23.05|23.41|23.13|22.04|20.97|21.33|20.5|20.5|19.99|19.51|19.3|19.1|19.54|19.83|20.35|20.36|20.09|19.93|19.82|20.41|20.38|20.27|20.31|20.23|19.82|19.8|19.17|19.29|18.81|18.32|18.04|18|17.9|18.48|18.29|18.23|17.07|17.4|17.33|17.8|17.89|18|17.19|17.48|17.24|17.06|17.21|16.92||17.85|17.73|18.14|17.99|17.54|17.79|17.72|17.54|17.68|17.6|17.28|17.46|17.5|17.43|17.53|17.8|17.64|17.81|17.58|17.25|16.85|16.43|16.59|16.3|16.34|16.2|16.29|16.78|16.46|16.78|16.82|17.21|17.19|17.15|16.85|17.03|17.26|17.22|16.49|16.27|16.01|15.12|15.53|15.36|15.84||15.57|15.12|15.55|15.14|14.47|15.23|14.85|15.63|15.33|15.29|15.39|15.37|15.58|15.27|15.26|14.67|15.65|16.38|16.68|16.09|15.84|15.53|14.73|14.92|14.65|14.92|15.69|14.63||13.25|13.17|13.31|13.07|13.45|12.49|12.82|12.4|13.24|13.82|14.1|13.4
00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|129.77|132.11|133.66|132.51|132.15|131.72|130.79|129.07|129.81|129.53|128.21|128.13|127.85|127.74|127.09||126.25|126.53|128.55|131.05|128.5|126.64|123.14|126.46|127.25|126.39|123.94|124.12|123.31|122.12|121.44|120.25|121.07|118.99|119.77|118.34|116.22|114|113.03|112.06|112|115.03|113.22|114.38|114.27|113.76|116.68|115.44|113.11||115.1|113.97|115.8|115.35|115.12|114.46|114.09|114.48|114.77|115.33|116.41|118.25|128.18|124.09|118.94|114.24|113.42|114.23|115.65||114.09|112.55|111.55|111.23|114.1|116.12|116.85|118.38|117.13|115.63||115.6|114.72|115.33|116.33||116.09|115.17|114.73|114.38|115.88|115.32|113.83|113.46|113.25|115.17|115.87|118.06|117.53|117.06|117.35|116.48|114.87|116.92|117.2|116.5||118|117.79|116.05|116.23|117.05|115.77|118.43|120.11|119.09|117.85|119.8|117.57|113.26|116.62|115.8|114.58|116.98|116.66|112.2|111.28|111.24|113.1|115.1|115.54|115.63|114.4|114.12|115.21|117.88|118.86|118.97|120.09|119.92|118.68|117.13|117.45|117.5|117.38|116.47|116|115.52|113.01|113.24|112.15|110.87|108.29|109.88|109.79|109.39|109.98|110.82|112.4|113.46|113.31|113.08|115.76|114.16||117.56|118.23|120.85|117.96|120.18|119.65|120.92|121.73|120.75|112.99|112.09|111.9|111.36|113.92|113.5|113.97|114.63|114.96|112.71|112.84|111.05|110.29|111.14|113.26|110.97|109.35|109.35|110.49|109.27|108.87|108.14|108.42|107.59|106.56|105.31|106.71|106.08|105.88|107.19|104.68|105.18|103.39|104.71|106.05|105.87||105.02|105.22|105.81|105.08|103.01|105.74|106.24|106.44|108.95|108.94|108.59|109.05|108.07|105.8|104.7|106.29|108.74|108.43|111.16|107.44|109.1|114.59|115.16|115.32|113.93|111.46|110.11|107.38||108.56|107.9|110.21|110.54|114|114.73|114.07|118.19|117.98|116.9|116.08|113.53
00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|62.9|62.29|61.88|61.2|62.32|62.49|62.14|61.39|61.46|62.03|61.76|60.45|60.15|60.97|60.89||59.9|59.67|60.73|60.47|59.99|59.38|58.59|58.44|59.96|60|61.52|60.52|60.57|62.29|61.81|61.09|60.23|59.22|60.22|59.2|57.27|57.95|57.45|57.18|55.79|55.6|56.1|55.98|56.32|56.02|55.67|55.2|53||53.58|52.89|52.04|51.6|51.71|51.05|51.2|50.62|50.71|50.91|49.82|49.34|48.4|50.36|51.46|52.35|52.16|52.39|51.63||51.81|52.45|52.01|51.84|50.99|51.3|51.18|49.75|47.52|46.18||46.59|46.42|45.9|46.11||45.93|45.92|45.64|45.95|46.24|46.45|45.77|46.04|45.1|45.55|45.69|45.79|45.26|45.25|45.89|45.73|45.89|46.27|46.04|45.97||46.41|46.66|45.65|45.29|45.71|45.96|44.71|45.36|44.65|43.82|44|44.42|44.42|43.74|43.48|41.8|44.22|43.94|42.21|42.31|41.14|42.18|42.96|44.4|44.48|43.72|43.1|42.42|43.02|42.62|42.51|42.44|43.26|42.97|43.21|42.5|41.65|42.15|41.59|40.68|40.85|40.96|41.44|40.49|40.93|40.35|41.33|40.91|42.78|42.97|42.9|42.29|42.51|41.67|41.13|41.21|40.74||41.31|40.54|42.18|41.18|40.73|41.3|40.9|41.07|41.2|40.99|40.59|40.11|40.23|40.33|40.73|40.86|40.65|41.06|40.79|40.1|39.05|38.39|38.34|38.36|38.92|38.48|37.24|37.99|36.58|37.07|36.8|37.35|37.05|36.71|36.8|37.67|37.17|36.44|34.97|34|33.87|33.38|34.15|34.25|34.73||34.34|33.89|34.14|33.82|33.36|33.46|33.29|34.79|34.93|34.32|34.71|35.25|35.43|35.35|34.45|33.62|34.43|35.74|36.81|36.05|34.41|33.57|32.35|31.77|31.41|31.53|31.87|31.07||29.53|29.41|28.74|29|29.53|28.46|28.59|27.22|27.91|28.56|29.8|28.52
00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|25.3|25.07|25.56|25.33|25.92|26.01|25.62|25.59|25.67|25.51|25.41|25.6|25.42|25.58|25.71||25.62|25.33|25.47|25.68|25.84|25.04|24.5|24.88|25.29|25|25.2|25.4|25.55|25.83|25.4|25.25|24.69|24.14|23.96|23.81|23.63|23.87|23.8|23.97|23.28|23.64|23.75|23.61|24.02|23.97|24.04|24.2|24.45||25.25|25.76|25.44|25.5|25.15|24.55|24.41|24.33|24.19|24.77|24.42|26.11|27.59|26.04|25.41|25.04|25.25|25.09|24.51||24.44|24.21|23.5|23.81|23.81|23.8|23.83|23.58|23.36|22.61||22.51|22.2|22.19|22.56||22.4|22.34|22.37|22.49|22.68|22.23|22.17|22.29|22.08|21.92|21.97|21.9|21.74|22.11|21.98|21.63|21.64|21.89|21.77|22.21||22.04|22.29|21.91|21.63|21.94|21.85|22.21|22.34|21.85|21.32|21.51|21.48|21.42|20.59|20.51|20.04|20.1|19.67|19.72|19.69|20.48|21.85|21.89|22.29|22.42|21.85|21.94|22.07|22.43|22.5|22.5|22.33|22.62|22.66|22.64|22.29|21.74|21.96|21.32|21.35|21.5|21.86|21.98|21.39|21.16|21.38|22.54|22.97|23.27|23.26|23.22|23.1|23.12|23.12|22.85|23.23|22.76||23.24|23.07|24.93|24.57|25|24.06|23.87|24.11|23.84|23.84|23.62|23.69|23.82|23.97|24.31|24.82|24.94|25.43|25.52|26.03|25.94|25.77|25.63|25.52|25.3|25.38|24.93|24.99|24.26|25.12|24.48|24.5|24.49|24.14|23.93|23.77|23.16|23.2|22.94|22.54|22.62|22.74|22.3|22.49|23.08||22.54|22.55|22.86|22.55|22.17|22.26|22.38|22.74|23.14|23.27|23.79|23.99|24.37|23.69|23.89|23.26|25.06|24.93|25.45|24.85|24.64|24.47|24.23|24.28|24.26|23.72|23.89|23.25||23.16|23.31|23.64|23.26|23.44|22.95|22.92|22.82|23.39|23.8|23.68|23.12
00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE|301.62|296.58|297.65|295.5|256.4|257.51|258.64|260.93|260.15|263.74|262.2|262.2|264.01|262.69|266.78||266.98|263.92|259.63|255.23|253.62|252.7|254.11|246.85|249.09|224.16|223.32|223.09|219.8|219.81|215.55|214.86|214.26|212.77|210.57|211.69|201.31|207.34|210.14|216.13|212.34|213.51|218.81|212.62|213.7|212.59|206.5|209.85|211.14||209.31|209.36|206.61|202.98|203.95|209.18|211|211.1|212.39|205.34|202.67|207.98|201.51|211.45|218.15|217.58|212.99|215.69|211.66||212.8|212.52|213.82|214.15|214.24|216.67|215.62|210.82|204.05|200.98||204.13|201.37|199.79|201.09||199.73|199.22|195.97|197.84|197.62|196.62|192.49|192.62|192.02|196.57|194.95|196.85|195.49|195.25|194.2|189.1|189.37|187.1|186.17|189.5||189.6|189.82|186.24|188.45|189.06|188.55|191.57|188.33|187.07|186.54|188.02|187.79|184.31|183.43|183.61|179.62|183.52|178.12|176.14|175.21|173.26|176.15|179.79|184.46|182.3|182.08|181.86|179.59|179.01|184.01|184.4|182.83|183.54|186.64|184.06|183.38|179.6|181.17|180.92|179.45|180.83|182.77|184.88|183.37|182.76|180.62|181.08|180.53|182.84|184.54|186.65|187.4|187.22|186.06|185.17|185.47|185.17||188|188.62|193.78|184.3|182.04|184.25|182.44|183.18|183.98|183.59|182.78|180.82|180.75|182.31|184.54|183.93|183.13|184.04|184.48|184.49|187.04|185.42|176.59|172.76|176.6|171.85|156.69|158.76|154.86|156.49|154.7|155.13|156.36|156.08|156.07|160.3|158.42|155.62|152.85|147.93|143.74|142.84|146.93|145.14|148.59||147.18|144.6|149.29|147.64|145.71|147.28|142.58|147.65|145.56|144.27|145.02|147.26|148.6|148.13|147.27|145.57|157.2|158.17|159.44|162.56|155.38|154.4|149.31|149.27|150.52|152.17|154.75|153.54||147.25|146.34|148.74|142.62|138.98|133.85|134.11|134.95|132.17|134.2|136.63|131.33
00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|63.28|63.97|64.54|64.22|63.7|63.35|62.97|62.58|63.08|63.41|62.66|63.86|63.67|64.02|63.64||63.34|63.3|63.76|64.95|63.71|62.73|61.51|62.59|62.39|60.81|60.63|60.38|60.36|60.02|60.64|59.26|59.73|58.99|59.38|59.24|57.7|57.33|57.23|56.91|57.71|58.74|58.61|59.28|59.26|57.91|59.53|58.03|56.86||57.38|57|58.11|57.64|57.74|58.03|57.87|58.01|58.45|58.82|58.94|60.17|62.36|60.92|59.84|58.3|57.89|57.64|58.46||59.03|59.05|59.14|58.56|59.37|60.2|60.89|61.32|61.8|61.45||62.23|61.53|62.29|62.34||61.78|61.61|61.19|61.53|62.08|62.48|61.5|61.24|61.92|62.11|61.98|62|62.55|61.95|62.37|63|62.72|63.68|63.91|63.48||63.26|62.47|63.67|65.01|65.21|65.02|66.32|66.58|65.76|65.1|65.6|64.19|62.96|64.35|64.3|63.58|64.38|63.94|62.89|63.08|63.49|64.93|65.7|66.76|66.36|65.97|66.25|66.69|67.1|67.14|66.86|66.82|66.31|65.85|65.22|64.86|65.16|65.45|64.71|64.38|64.59|63.44|63.38|63.08|62.65|61.13|62.67|62.72|62.92|63.51|63.93|65.63|65.42|65.44|66|66.53|66.34||69.22|69.94|70.42|69.24|70.91|70.54|70.46|70.38|69.49|69.58|68.89|68.74|68.85|70.11|69.68|69.1|69.02|69.28|68.13|69.02|69.52|69.23|69.26|69.71|69.35|68.99|70.59|70.94|70.91|69.97|68.68|68.41|67.46|67.67|67.42|68.63|68.24|68.09|68.4|66.95|67.19|65.9|66.61|66.61|66.2||66.31|65.93|66.06|65.08|63.86|65.51|64.88|66.32|66.7|67.78|67.75|67.08|66.68|65.49|63.59|63.77|66.52|66.2|67.17|65.62|64.71|65.43|66.81|66.11|65.31|65.42|64.61|62.12||62.09|61.37|62.48|62.43|63.75|64.07|63.65|64.17|63.53|63.26|63.68|62.69
00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|20.77|20.01|20.44|19.84|20.42|20.68|20.6|20.8|20.48|20.84|20.61|20.33|20.54|20.32|20.29||20.27|19.98|20.09|19.48|20.15|19.89|19.26|19.26|19.92|20.39|20.72|20.38|20.31|20.87|21.29|21.1|21.16|20.46|21.22|20.66|20.24|20.64|20.65|20.74|20.14|20.68|21.54|20.75|20.49|20.15|19.48|19.72|19.79||19.07|18.83|18.96|18.94|18.92|18.57|18.71|18.07|17.67|17.16|16.86|17.32|16.72|17.46|17.78|18.2|18.15|18.29|18.55||18.41|18.93|18.79|18.84|18.48|18.24|18.49|18.16|16.55|16.29||16.41|16.25|15.97|16.25||16.19|16.33|15.74|15.75|15.42|15.58|15.76|15.69|15.43|15.84|16.08|16.05|15.96|15.87|16.12|15.96|15.95|15.84|15.46|16.33||16.51|16.75|15.66|15.33|15.62|15.51|15.67|15.8|14.87|14.48|15.02|15.55|15.2|12.82|13.16|12.54|13.77|13.43|12.98|12.75|12.4|12.63|13|13.45|13.08|12.42|13.08|12.78|12.93|12.98|12.67|12.81|13.29|13.12|13.31|13.16|12.6|12.76|12.22|11.92|11.93|11.83|12.13|11.71|11.55|11.54|11.74|12.05|12.65|12.68|12.71|12.53|12.81|12.36|12.29|12.55|12.52||12.89|12.63|12.71|12.53|12.32|12.77|12.67|12.26|12.51|12.39|11.95|11.99|12.17|12.17|12.44|12.75|12.63|12.89|13.08|12.71|12.53|12.18|12.28|12.08|12.03|12.01|12.21|12.56|11.99|12.09|12.25|12.41|11.97|12.14|11.46|11.69|11.98|11.99|11.39|11.76|11.55|11.03|11.6|11.45|11.95||11.71|11.69|12.18|11.87|11.76|12.91|12.49|13.35|13.39|13.35|13.58|13.48|13.72|13.37|13.22|12.7|13.88|14.79|15.21|14.56|13.53|12.58|11.98|11.85|11.85|12.09|12.74|11.86||10.74|10.71|10.74|10.21|10.71|9.72|9.92|9.66|10.17|10.7|11.28|10.76
00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|132.11|140.33|141.47|142.39|138.93|139.22|138.93|136.27|137.21|137.23|136.69|137.55|136.94|138.05|138.43||136.98|139.05|138.31|138.91|137.13|135.67|135.68|135.28|133.03|130.32|132.4|132.55|134.43|134.25|133.47|132.55|134.44|132.33|133.15|131.59|128.68|130.53|129.13|128.39|128.33|130.56|130.81|131.99|131.06|130.63|132.19|130.77|130.24||132.13|132.09|132.8|132.43|132.19|132.17|131.5|132.39|132.35|133.24|132.1|135.16|138.65|137.13|136.51|132.21|131.01|131.39|131.65||131.29|131.57|131.67|130.32|131.45|131.76|131.6|132.84|133.54|133.4||134.83|133.13|134.13|133.95||133.89|133.5|132.67|134.24|135.08|136.32|136.01|135.82|136|136|134.06|135.76|136.57|136.92|137.4|137.82|138.34|141.28|139.31|141.37||140.7|139.2|139.22|139.76|141.74|141.06|143.83|142.09|140.34|138.13|137.78|136.55|132.66|136.18|134.32|135.12|135.35|134.35|132.59|132.83|132.99|134.76|135.69|136.88|138.09|148.38|148.52|150.81|153.33|154.32|152.64|154.22|153.39|152.49|150.31|150.85|150|149.53|147.43|147.63|147.66|146.34|147.56|146.42|146.48|144.82|146.96|145.87|145.97|146.62|147.75|146.48|148.5|148.5|148.15|151.45|148.97||152.23|152.25|156.51|154.26|157.76|156.5|156.2|156|156.05|157.42|157.3|157.57|157.35|157.62|157.81|158.23|158.46|158.84|155.79|158.09|157.26|156.47|155.84|156.3|151.6|152.04|151.96|152.04|150.78|147.38|147.34|147.33|144.3|143.8|142.69|144.37|143.68|143.28|143.96|142.14|143.24|142.22|143.35|142.52|142.73||143.2|141.89|141.35|139.45|136.89|138.79|137.91|140.56|142.06|143.96|142.41|142.05|140.64|139.11|135.94|136.97|138.51|138.58|138.92|139.28|137.72|141.66|142.05|141.28|141.44|140.8|138.42|136||139.74|137.46|136.85|135.27|137.73|138.64|136.59|137.01|137.82|138.57|138.51|136.7
00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|20.37|20.03|20.18|19.79|19.87|19.72|19.93|19.48|19.67|19.45|19.4|19.42|19.4|19.4|19.05||19.2|18.75|19.2|18.88|19.21|19.01|18.26|18.07|18.49|18.82|19.12|19.38|19.1|19.72|19.69|19.35|19.24|19.13|19.6|19.02|18.63|18.74|18.15|18.57|18.33|18.62|19.15|18.55|18.2|17.67|17.87|17.81|17.63||18.03|17.95|17.63|17.19|17.05|16.72|16.7|16.3|16.29|16.35|16.51|17.5|17.27|17.27|17.04|16.66|16.58|16.84|16.53||16.47|16.39|15.92|15.5|15.22|15.44|15.25|15.18|14.41|14.33||15.01|14.8|14.5|14.71||14.52|14.39|14.39|14.43|14.62|15.08|14.98|15.26|14.43|14.75|14.82|14.93|14.82|15.1|15.61|15.19|15.08|14.8|14.44|15.07||15.27|15.43|15.61|14.95|14.98|14.55|15.07|15.23|14.22|13.55|14.14|14.14|13.57|10.26|10.59|10.73|11.02|10.45|10.26|10.42|10.22|10.59|11.11|11.5|11.46|11.06|11.1|10.93|11.02|11.11|10.97|11.07|11.61|11.62|12.02|11.76|11.95|11.95|11.9|11.61|11.26|11.28|11.56|11.22|10.9|10.79|11.35|11.55|12.2|12.85|13.06|12.97|12.37|11.66|12.13|12.09|12.26||12.66|12.51|12.36|12.21|11.99|12.07|11.88|11.57|11.82|11.85|11.43|11.55|11.43|11.75|12|11.98|12.01|12.39|12.46|12.07|11.93|11.44|11.32|11.54|11.09|11.15|11.23|11.33|11.12|10.71|10.75|11.09|11.29|11.21|11.25|11.62|11.84|12.02|11.5|11.8|12.1|11.84|12.15|12.15|12.93||12.76|12.91|12.84|12.72|12.52|12.75|12.81|13.05|13.06|12.72|13.33|13.33|14.13|13.62|13.76|12.55|14.06|14.92|15.69|15.22|14.31|13.9|12.48|11.98|11.11|11.71|12.43|12.24||11.33|11.26|10.96|10.46|10.41|9.15|9.22|8.76|9.38|10.09|10.9|10.05
00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|16.78|16.36|16.69|16.55|16.62|16.54|16.72|16.65|16.49|16.5|16.53|16.83|16.93|16.7|16.66||16.84|16.65|16.62|16.75|16.8|16.36|16.19|15.68|15.78|15.92|15.76|16.22|15.92|16.33|16.35|16.2|16.24|15.67|16.22|15.87|15.69|15.17|15.09|15.04|14.7|15.29|15.72|15.29|15.17|14.96|14.78|15.13|15.04||14.84|14.69|14.79|14.57|14.73|14.15|14.03|14.24|13.81|14.02|14.08|14.69|14.82|15.22|15.26|15.32|15.26|15.59|15.55||15.49|15.64|15.31|15.21|14.74|14.49|14.6|14.36|13.9|13.56||13.67|13.57|13.57|13.64||13.83|13.83|13.78|13.99|14.21|14.3|14.6|14.77|14.31|14.75|14.79|14.61|14.76|14.8|14.93|14.49|14.34|14.1|14.38|14.75||14.85|14.97|14.62|14.25|14.4|13.76|14.03|13.67|13.13|12.71|13.03|12.89|12.3|11.48|11.9|11.83|11.99|11.89|11.9|12.06|11.83|12.17|12.38|12.78|12.96|12.53|12.68|12.71|12.86|12.99|12.96|12.61|12.78|12.82|13.13|12.59|12.27|12.6|12.31|12.24|12.33|12.45|12.61|12.37|12.28|12.23|12.8|12.86|13.08|13.29|13.35|12.91|13.06|12.82|12.91|13.22|13.25||13.52|13.64|13.84|13.87|13.82|14.18|13.86|13.73|13.96|14.24|14.11|14.06|14.12|14.38|14.44|14.29|14.27|14.49|14.42|14.54|14.32|14.3|14.44|14.5|14.03|14.1|14.32|14.53|14.12|14.2|14.25|14.49|14.89|15.09|14.5|14.92|14.99|14.96|14.55|14.19|14.24|13.91|14.52|14.67|15.19||15.12|14.91|15.17|14.66|14.47|14.96|14.81|15.44|15.61|15.52|15.77|15.68|15.97|15.85|15.5|15.51|16.93|17.29|17.97|16.72|16.23|16.15|15.88|15.77|15.8|15.72|15.97|15.8||15.41|15.36|15.65|15.34|15.49|14.84|14.84|14.73|14.99|15.36|15.35|14.94
00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|55.1|53.72|53.1|52.6|53.31|53.31|52.92|53.11|52.03|52.01|51.33|51.61|51.05|51.18|51.16||50.35|48.85|49.19|48.54|48.47|47.92|47.98|47.87|48.76|48.2|47.81|48.98|48.93|49.35|48.43|48.21|47.77|47.07|47.08|46.9|46.69|47.01|46.45|46.3|45.56|44.96|45.44|45.12|45.35|46.77|47.09|47.55|47.95||48.21|48.21|48.56|46.55|45.27|44.65|43.86|42.1|42.31|40.44|38.95|38.94|37.56|39.15|39.55|40.2|41.14|41.46|40.97||40.72|40.98|41.2|40.42|40.58|40.49|40.17|39.35|39.27|39.65||40.49|39.69|39.43|39.48||39.84|39.65|39.49|39.7|40.04|40.42|40.21|39.63|39.22|39.62|39.01|39.15|39.74|39.87|39.57|39.22|39.22|38.92|37.93|38.71||38.87|38.19|38.61|38.19|38.47|38.06|37.97|37.74|37.51|36.74|36.72|38.38|38.01|38.23|38.19|37.15|34.89|35.05|34.15|34.79|34.77|35.81|36.5|37.4|37.25|37.15|37.47|36.8|36.94|37.09|36.41|36.3|36.27|35.83|36.05|35.25|34.95|36.06|35.11|34.69|34.34|34.19|34.95|33.91|33.06|34.1|34.65|34.53|35.04|35.4|36.14|36.03|35.19|34.65|34.68|34.96|34.26||35.7|35.67|36.78|36.26|35.82|34.93|34.82|34.99|34.72|34.79|34.82|34.33|35.77|35.73|36.03|36.63|36.37|36.36|35|37.01|36.9|36.64|36.31|36.23|35.8|35.37|35.41|35.91|34.96|35.2|34.69|35.05|35.57|35.62|35.01|34.98|34.67|35.01|34.49|34.19|34.89|34.73|33.88|30.8|31.58||31.2|30.85|30.88|30.17|29.59|31.47|30.31|31.49|31.33|31.8|31.71|30.83|30.65|30.11|29.15|27.95|30.64|31.55|31.7|30.36|30.31|30.18|29.34|28.29|27.75|28.27|28.67|28.56||26.84|26.55|26.69|25.87|25.85|24.73|24.85|24.37|25.71|26.4|26.66|26.89
00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|59.47|58.36|59.17|56.7|59.42|59.41|59.25|59.72|60.94|62.58|62.76|61.3|61.34|60|59.07||58.31|59.61|59.48|57.76|58.98|57.27|54.17|55.54|58.74|61.68|60.24|61.12|61.12|62.99|60.46|57.26|57.24|57.59|56.9|55.59|54.81|57.61|57.36|57|55.25|54.44|55.69|55.75|55.97|52.7|48.58|49.73|50.36||50.08|50.55|49.98|49.85|51.09|49.53|49.33|46.65|43.36|43.13|44.06|45.69|47.65|45.16|44.93|45.18|44.79|43.68|43.62||43.6|45.58|45.02|45.21|42.39|41.61|41.55|41.08|39.49|38.78||40.69|41.33|39.89|40.13||38.91|39.73|38.2|38.41|39.4|38.96|38.98|38.58|36.92|38.24|39.32|39.67|40.09|40.44|40.9|38.63|38.55|36.52|32.2|33.5||33.45|33.49|30.96|28.41|29.17|28.68|29.18|26.15|24.26|22.68|23.52|26.15|25.84|21.54|21.66|20.77|21.78|20.59|21.29|21.8|21.16|22.14|22.86|23.97|23.1|22.04|20.65|19.37|20.21|20.66|20.64|20.6|21.26|21.53|21.89|20.64|19.49|20.42|19.96|19.46|18.53|18.41|19.48|19.45|19.84|20.15|20.82|21.5|23.4|23.26|23.82|23.13|23.37|21.33|21.89|22.03|22.38||22.25|21.72|21.2|20.97|21.36|21.65|21.12|20.71|20.62|20.39|18.9|19|19.58|20.01|23.45|23.4|22.77|23.43|23.24|22.85|22.02|20.72|20.83|19.65|19.33|19.04|19.36|20.09|20.28|19.78|20.86|22.06|21.46|22.33|21.21|22.04|22.77|22.3|20.38|20.44|21.09|20.61|22.22|20.3|20.98||20.58|20.1|20.77|20.66|18.77|19.91|20.64|22|21.94|22.25|23.36|23.57|24.82|22.78|23.22|21.26|23.95|26.82|28.83|26.58|23.84|22.9|21.05|20.7|19.22|20.12|22.29|19.46||17.48|18.01|16.7|17.38|18.82|17.54|16.69|16.33|16.9|17.54|18.2|17.9
00329|8062|/equities/kroger-co|SnP500/R1000VALUE|37.35|37.43|37.91|37.76|37.43|37.11|37.19|37.24|37.58|37.97|37.78|37.23|37.15|36.89|36.73||35.95|35.99|38.08|37.95|37.23|36.49|35.71|36.64|36.19|35.4|34.69|35.28|35.82|35.87|35.46|34.94|35.24|34.46|34.74|34.44|34.09|33.25|32.56|32.89|32.21|32.41|32.75|33.03|33.59|34.02|33.84|34.37|33.66||33.95|33.4|33.61|33.59|33.28|33.15|33.45|33.96|33.1|33.7|34.5|35.38|38.75|37.07|34.57|33.56|33.21|33.07|33.62||33.7|33.14|31.99|31.52|31.76|31.63|31.82|32.21|31.9|32.13||31.76|31.55|31.46|31.39||31.53|31.39|30.89|30.8|30.87|31|30.97|31.19|31.3|31.34|31.21|31.21|31.3|30.95|30.58|30.88|32.29|33.01|33|32.43||32.32|32.69|33.03|32.44|32.76|32.04|31.9|32.3|32.14|32.03|32.09|31.92|31.01|33.17|32.72|32.09|32.74|32.06|32.21|32.26|32.16|32.34|33.16|32.76|32.64|33.33|33.33|33.88|34.07|33.98|33.84|34.8|34.63|34.45|34.29|34.03|33.95|34.53|34.07|34.02|33.91|33.77|33.7|33.53|33.43|33.28|33.74|33.46|33.21|32.51|32.02|32.72|32.84|34.37|34.74|35.18|34.62||35.47|36.11|36.6|35.4|35.68|35.3|36.16|36.37|36.08|36.06|35.91|35.92|36.22|36.24|36|35.39|34.59|34.61|34.26|35.03|35.24|35.03|35.09|35.39|35.1|34.79|34.41|35.11|35.23|34.76|34.71|35.13|35.16|34.79|34.15|33.85|33.73|33.77|34.24|33.28|33.44|32.76|32.42|33.68|33.73||33.5|33.57|33.85|34.13|32.68|32.78|32.82|32.1|32.07|32.24|31.81|32.81|32.53|32.08|32.26|32.7|32.57|32.92|33.01|32.48|33.11|32.68|33|32.49|32.62|32.06|33.28|31.37||32.37|32.12|32.3|31.76|32.26|32.51|32.78|34.1|33.55|33.73|33.34|32.68
00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|211.02|210.71|212.05|210.2|209.73|210.72|210.76|208.99|208.97|209.59|208.12|207.49|208.65|209.32|207.85||203.62|202.68|203.08|202.84|198.94|198.61|195.96|196.15|198.04|197.5|196.47|192.04|190.52|192|192.02|188.25|190.99|187.97|191.04|187.09|183.73|186.07|186|184.62|181.91|187|191.38|187.83|188.32|189.09|189.21|188.46|184.49||185.92|187.5|187.52|186.17|186.27|182.83|184.9|179.51|180.54|173.56|171.51|176.66|179.14|179.92|185.23|183.8|183.13|188.38|190.1||188.58|190.77|186.73|184.98|183.49|180.7|181.25|182.77|182.35|180.44||189.02|187.65|186.29|187.32||185.16|185.85|184.11|185.04|187.21|185.71|186.13|188.32|189.95|189.18|187.5|188.3|189.25|191.63|195.04|192.7|191.54|191.84|191.99|194.47||194.98|195.83|194.1|191.5|195.76|196.35|198.43|200|194.3|189.3|187.71|189.53|185.85|178.94|181.04|183.3|178.81|170.4|161.11|162.95|161.32|166.26|169.83|171.8|169.6|169.81|171.21|171.43|174.37|173.47|176.35|174.41|175.04|175.45|178.14|175.4|173.96|174.4|173.07|172.69|169.84|175.75|178.63|178.02|175.74|178.13|180.75|177.58|185.21|185.44|182.18|178.78|181.63|181.03|176.4|180.84|179.61||181.73|182.11|182.94|177.72|180.74|179.89|181.17|179.3|181.02|182.53|178.59|178.96|181.18|180.98|181.55|182.58|180.97|183.07|180.64|179.18|175.64|173.67|172.14|167.29|167.88|168.33|173.23|173|171.4|167.55|171.24|172.67|173.34|168.89|167.1|169.96|167.03|166.83|162.36|162.43|162.51|159.8|164.65|167.68|174||172|170.49|169.67|174.8|169.61|170.79|168.24|177.25|184.2|182.24|188.25|191.43|191.01|188.1|193.15|196.51|206.7|208.28|209.66|204.87|199.48|200.61|194.57|196.12|199.45|196.73|192.95|184.77||180.45|184.12|179.18|179.89|180.92|176.78|177.84|177.54|180.61|179.4|180.95|182.49
00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|263.95|264.85|261.36|260|260.51|262.2|259.41|253.12|254.05|255.66|254.75|252.02|252.3|251.87|252.67||252.7|255.03|253.54|251.58|252.85|248.48|250.42|238.78|243.1|240.22|239.93|238.76|238.73|239.93|238.71|237.29|232.62|239.22|240.57|237.8|234.9|239.92|243.65|241.5|239.91|236.53|244.5|247.15|243.86|246.38|242.82|242.95|236.37||238.26|237.21|229.2|226.78|225.97|226.55|223.78|227.99|233.39|234.41|228.91|219.79|214.81|221.97|225.44|228.9|228.45|229.91|225.74||223.71|220.2|220.06|220.2|217|213.55|218.29|217.15|208.78|204.88||203.55|201.51|202.2|202.52||203.87|204.06|203.39|204.92|205.11|202.69|201.97|205.77|204.11|204.16|207.59|202.37|202.1|197.33|198.85|196.64|198.84|201.46|199.84|200||196.46|198.76|198.37|202.73|198.77|199.03|204.77|204.5|199.59|201.54|203.5|201.16|198.55|213.93|214.42|211.71|210.49|207.23|199.77|199.52|204|206.49|201.96|207.49|205.26|203.16|205.21|199.91|199.09|192.74|192.87|194.25|193.65|195.76|194.26|192.51|191.11|193.06|187.99|186.91|188.27|186.47|184.07|180.99|177.85|178.68|184.9|184.33|183.4|183.06|185.31|185.92|183.13|181.47|181.59|175.72|173.73||175.72|174.72|176.92|174.11|175.75|177.41|174.26|179.29|179.57|179.07|180.62|181.68|182.71|186.52|187.76|189.84|190.59|188.1|186.13|187.38|193.11|189.77|193.52|194.77|196.02|192.92|194.84|194.61|196.54|201.3|198.74|198.76|200.07|196.81|195.48|193.65|190.45|188.75|187.84|178.26|172.68|173.12|174.46|173.12|172.59||170.27|167.03|166.11|162.03|161.96|161.32|157.09|162.27|165.1|162.35|168.43|170.22|173.72|170.51|167.73|163.55|175.1|178.94|182.44|179.74|180.64|179.19|179.82|177.02|175.32|175.66|174.86|168.57||170.16|172.32|170.52|167.01|167.09|167.43|163.75|158.69|163.33|168.87|167.26|160.18
00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|50.5|49.68|50.26|48.79|49.12|48.79|48.38|47.95|47.12|47.55|47.39|46.5|46.51|46.34|46.85||46.45|45.65|46.19|45.51|46.5|45.97|44.05|44.13|46.3|47.38|47.86|48.34|47.68|49.12|49.19|48.38|49.32|47.63|48.77|47.34|44.2|45.9|44.92|44.05|43.27|42.9|44.47|43.37|43.21|42.96|41.85|41.75|42.17||42.35|42.88|42.28|43.03|43.66|43.02|42.6|42.45|42.32|41.49|41|42.35|42.17|42.95|43.09|44.19|44.63|44.22|43.62||43.71|43.99|43.87|44.61|43.88|44.13|44.96|44.82|42.94|43.34||44.3|44.25|42.72|43.3||42.48|41.89|41.29|40.97|41.75|41.81|40.73|41.39|40.29|41.17|42.55|41.76|42.5|44.13|44.64|44.27|42.68|42.8|43.1|44.3||44.85|44.52|43.71|43.46|43.25|42.56|42.76|42.92|41.87|39.99|41.55|42.99|41.8|40.67|42.31|41.62|41.48|43.52|41.73|41.46|40.63|42.01|43.19|44.44|44.18|43.81|44.26|44.16|45.5|45.66|44.89|44.38|44.99|44.94|44.23|43.73|42.3|43.39|42.66|41.65|41.17|40.72|42.15|41.01|41.21|41.46|41.71|41.47|44.07|44.93|44.53|44.11|44.63|44.56|44.25|43.17|42.59||42.17|42.36|43.57|42.43|41|41.49|41.13|40.64|40.49|40.63|39.85|39.21|39.54|39.63|40.65|40.29|40.17|40.81|41.27|41.07|39.15|38.68|39.03|37.98|39.7|40.09|39.79|39.4|37.8|37.3|35.93|36.35|36.7|35.8|35.69|36.54|37.38|37.52|35.44|34.7|34.9|33.51|36.08|35.09|35.21||34.34|34.38|35.15|34.61|32.43|33.49|33.76|35.52|33.9|33.92|34.61|34.26|35.21|33.74|32.82|33.22|35.98|37.64|38.6|37.15|35.77|35.12|32.39|31.79|30.59|32.14|33.79|31.67||29.99|29.72|29.62|28.55|30.44|26.61|27.03|24.62|27.11|28.47|29.8|26.87
00333|7961|/equities/lennar|SnP500/R1000VALUE|101.86|100.75|101.98|100.1|104|105.88|102.92|103.04|103.74|104.86|105.52|102.28|103.39|104.96|104.77||103.43|101.23|101.78|99.65|102.85|99.14|94.65|95.24|97.01|95.12|94.64|100.95|88.71|90.05|87.91|90.99|91.6|88.43|88.12|85.98|80.42|80.78|84.39|82.6|82.97|80.4|86.25|85.6|84.98|87.46|86.38|87.25|88.3||92.58|94.56|93.67|92.99|95.22|90.96|86.87|85.44|85.05|84.21|83.15|84.31|85.04|86.01|86.67|84.62|83.6|82.53|78.24||76.59|75.01|76.34|76.59|75.88|73.39|75.69|73.29|73.71|74.27||76.23|78.03|77.95|78.34||80.43|78.57|80.34|79.51|80.84|79.95|74.29|73.87|74.68|72.76|72.29|72.39|72.5|76.33|73.88|75.42|71.2|73.23|75.86|77.71||77.04|76.53|78.23|75.76|76.3|76.48|75.71|75.76|75.6|73.99|76.22|75.34|70.4|75.59|78.72|79.48|74.37|72.51|70.23|71.6|72.33|72.51|75.02|78.27|76.54|80.09|83.29|82.54|84.68|84.68|83.32|83.03|83.95|84.07|84.01|80.43|80.66|83.01|83.86|82.93|81.68|78.97|79.64|76.7|77.54|76.28|79.85|76.75|79.18|78.14|78.89|75.9|79|77.48|75.5|75.79|73.37||73.62|75.31|78.37|78.13|74.82|75.93|75.8|77.15|77.98|78.75|79.36|76.94|76.81|77.17|77.07|74.25|74.58|74.29|73.57|74.5|73.24|73.29|73.56|72.73|73.6|72.35|72.28|72.68|70.38|73.03|69.79|70.08|70.93|68.35|68.85|69.6|69.81|68.32|66.29|62.56|65.26|63.25|65.55|62.17|61.94||60.17|59.78|61.62|60.95|59|59.76|59.04|61.19|61.18|60.18|61.9|63.46|63.94|63.5|59.25|57.22|62.48|62.21|62.66|63.71|61.08|63.47|60.21|60.14|60.46|60.19|64.99|61.77||60.09|59|57.55|58.43|56.6|50.64|48.75|48.92|50.88|53|54.01|50.84
00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|63.62|62.24|63.58|62.4|64.78|65.01|64.19|64.44|62.89|63.64|62.7|62.97|63.78|62.96|62.55||62.9|62.27|62.71|60.8|62.14|60.92|58.51|59.54|62.39|63.74|64.46|62.96|61.03|63.64|62.8|61.71|61.52|60.13|59.96|58.57|56.74|58.57|57.51|58.17|56.87|57.19|59.4|56.92|57.06|55.56|53.54|54.52|54.16||52.35|51.8|52.37|51.39|52.55|51.08|50|48.66|47.44|46.28|45.49|48.56|46.84|49.12|50.15|50.7|51.21|52.47|52.61||51.4|52.75|51.66|52.29|51.48|51.41|52.63|52.57|49.11|48.82||50.31|49.58|49.16|49.89||49.74|49.95|47.97|48.43|48.61|49.46|50.24|50.36|50.05|51.33|52.65|52.59|53.06|53.18|54.73|52.21|51.35|49.9|47.22|49.16||50.19|50.91|46.59|44.16|44.62|43.92|43.1|42.82|41.68|39.36|41.29|42.44|42.63|34.07|35.9|35.03|37.39|36.37|35.1|34.02|32.71|33.78|35.79|37.05|36.89|34.52|34.5|33.72|33.78|34.03|33.88|34.01|35.47|34.85|35.63|35.12|33.73|34.29|32.64|31.89|31.33|30.94|32.05|30.62|30.14|30.44|31.31|31.54|33.64|33.47|34.45|33.59|35.34|34.43|34.46|35.75|35.82||38.22|35.67|35.92|36.15|36.05|37.39|37.01|35.99|36.45|36.74|34.92|35.75|36.41|36.68|37.56|38.82|38.2|38.82|39.81|39.18|38.36|35.92|39|36.51|37.58|37.27|36.93|38.37|36.29|36.75|37.21|37.59|37.59|37.48|36.22|37.04|37.5|37.21|35.46|35.08|34.78|32.71|35.22|34.12|35.9||34.61|34.67|36.79|35.74|34.65|36.8|36.04|38.67|38.52|39.6|40.63|40.73|42.46|41.8|40.68|38.43|44.12|47.21|50.04|47.27|43.5|40.9|38.96|39.23|37.93|39.31|40.79|38.84||35|35.94|35.59|34.89|36.4|32.75|32.5|30.74|33.05|35.28|36.65|34.77
00335|39152|/equities/lkq|SnP500/R1000VALUE|44.99|44.28|44.445|43.87|44.81|44.68|44.31|43.9|43.37|44.19|44.08|43.73|43.825|43.16|43.85||42.95|42.33|42.86|42.06|42.75|41.86|41.03|41.2|42.98|43.4|43.6|43.76|43.25|43.3|42.985|42.58|42.67|42.77|43.02|41.96|40.05|40.26|39.87|40.33|39.39|39.57|39.98|38.54|38.99|38.79|38.61|36.78|37.46||36.92|37.35|37.62|37.4|38.24|37.91|37.71|36.84|36.405|35.96|35.09|36.37|35.69|36.75|37.07|37.15|37.61|37.6|37.15||37.85|39.07|39.36|39.82|37.96|38.39|38.15|37.1|35.19|34.72||35.24|35.37|35.34|36.25||36.26|36.25|35.98|35.92|36.15|37.12|37.12|37.25|36.61|36.66|36.57|37.21|36.96|37.09|37.09|36.18|35.84|36.14|35.22|35.98||36.22|36.8|35.85|35.08|35.33|35.66|36.49|36.8|36.04|34.86|35.8|37.01|35.44|33.96|34.84|33.36|34.39|32.945|31.99|31.68|29.77|30.9|31.72|32.88|32.225|32.1|32.06|31.47|31.89|31.8|30.96|30.94|30.85|30.52|30.72|30.32|29.46|29.53|28.51|28.01|27.73|27.65|28.26|27.08|27.2|27.89|28.48|28.92|31.03|31.61|31.65|31.85|32.34|32.16|31.31|31.74|32.12||31.8|31.61|33.19|31.82|31.74|32.62|31.76|31.86|31.74|31.65|30.92|30.945|31.34|31.05|31.33|31.49|31.33|32.31|31.46|30.76|30.14|30.05|30.01|28.8|28.66|28.19|29.21|28.38|27.41|27.73|27.96|28.16|28.51|27.95|27.64|28.49|28.45|28.47|25.995|25.7|25.655|25.445|25.69|25.58|25.94||25.9|25.08|26.2|25.83|24.77|25.19|24.78|26.47|26.16|25.93|25.98|26.9|27.92|27.15|25.885|26.3|27.46|28.5|29.65|30.28|30.445|30.17|28.21|28.05|27.46|27.71|28.37|27.04||25.335|25.52|25.515|24.92|25.78|23.6|23.54|22.68|24.25|25.39|26.28|25.2
00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|377.29|380.09|387.24|387.33|391.73|391.81|390.63|388.67|387.11|387.85|386.23|386.02|380.19|378.97|378.75||371.02|369.5|370.54|372.79|364.71|361.22|356.12|353.61|357.66|355.07|358.45|351.02|347.13|346.41|340.19|339.73|340.84|337.5|341.45|340.43|338.25|340.91|338.59|333.47|330.25|341.69|346.53|346.23|340.47|335.42|337.92|337|335.03||337.73|339.14|342.19|342.34|337.84|337.04|337.23|332.39|332.7|324.03|321.82|327.93|332.51|330.69|343.51|339.88|339.67|341.67|341.5||347.27|347.44|345.49|341.85|337.68|336.1|342.55|348.03|348.79|344.64||354.98|354.16|353.9|354.18||351.97|351.6|347.92|349.35|356.03|352.6|354.57|357.57|357.66|361.71|355.39|361.35|359.23|362.13|366.61|362.03|361.36|364.99|365|374.34||378.34|378.48|370.85|368.02|376.46|377.56|375.9|377.13|375.14|367.89|369.28|371.28|363.95|361.27|364.7|372.16|363.44|352.42|350.13|352.44|350.86|362.43|368.55|374.33|368.96|367.14|372.21|383.71|386.5|386.12|390.72|388.95|388.92|385.93|388.59|382.94|376.46|383.96|380.58|380.89|383.28|388.74|390.51|386.7|378.76|383.24|388.42|379.61|395.14|395.94|395.58|392.55|393.75|389.45|379.11|385.24|380.23||385.02|386.29|398.07|386.81|390.26|395.59|395.02|395.44|394.84|395.04|389.57|387.88|390.05|390.26|388.96|391.42|389.24|392.44|391.96|389.26|385.62|379.74|383.5|377.99|377.1|378.97|381.72|387.3|386.66|382.09|386.21|387.62|394.08|375.12|365.53|368.5|365.88|364.56|355.66|353.06|349.25|339.96|350.23|353.27|362.59||362|360.42|364.92|367.5|356.76|362.82|359.82|371.7|375.96|372.2|378.39|382.11|382.77|373.28|381.87|383.88|403.77|408.56|414.3|410.75|403.67|402.63|389.77|388.96|388.44|398.44|397.12|372.2||369|368.82|362.51|371.48|377.54|360.4|356.28|364.18|371.11|376.56|378.4|376.54
00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|55.21|54.28|54.81|53.93|54.26|54.37|54.03|54.02|53.49|54.18|53.61|53.01|53.35|53.06|52.74||52.25|51.28|52.67|52.14|52.66|52|50.9|51.02|51.7|52.4|52.86|52.12|51.38|52.03|51.57|50.21|50.5|49.17|50.2|50.05|48.96|49.59|49.38|49.52|47.81|48.73|50.38|50.45|49.48|48.06|47.36|48.52|48.77||48.62|48.22|47.99|48.1|48.42|47.8|47.81|46.9|46.17|45.88|45.29|46.04|45.35|46.22|46.73|46.49|46.53|47.35|47.56||47.19|47.4|47.14|46.92|46.55|46.58|46.75|46.87|44.72|44.4||45.02|44.42|44.06|44.42||44|44.1|43.05|43.77|43.8|44.41|44.36|44.33|42.87|43.66|43.66|43.16|43.37|42.76|43.35|42.62|42.57|42.56|41.91|43.41||44.37|44.89|43.53|42.41|42.82|43.07|43.67|43.63|42.3|41.05|41.35|42.36|42.55|37.69|37.89|36.41|37.89|37.33|34.68|34.22|33.26|34.15|35.13|36.23|35.93|35.6|35.24|34.94|35.74|35.64|35.35|35.88|37.36|36.98|36.99|36.1|35.5|36.15|35.5|34.86|34.75|34.2|34.73|33.68|33.54|33.54|34.72|34.82|36.69|36.99|37.07|35.39|36.1|35.27|35.16|35.81|35.63||36.87|36.62|36.6|36.17|35.86|36.92|36.78|35.9|36.48|36.61|35.32|35.61|36.21|36.37|36.8|37.61|37.86|38.14|38.61|38.6|37.76|36.51|36.48|35.38|35.6|36.41|36.53|37.37|36.38|36.28|36.87|37.06|36.67|36.45|35.44|36.17|36.24|36.05|35.52|34.67|34.5|32.82|33.92|33.67|34.52||33.69|33.54|34.29|33.69|32.81|33.84|33.17|34.34|34.06|34.73|33.88|33.4|33.92|33.58|33.02|32.19|36.17|38.26|39.95|39.08|36.5|35.48|34.64|33.77|33.24|33.78|34.24|33.04||31.91|32.09|32.19|31.06|31.65|29.81|29.09|28.8|29.6|30.01|31.02|30.34
00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|200.93|201.3|203.91|202.77|204.01|208.25|204.57|201.52|199.72|200.65|198.51|194.21|193.67|194.2|193.73||191.32|190.18|190.02|188.62|191.61|185.17|180.68|180.4|181.89|179.49|174.87|174.44|175.33|174.2|171.55|170.75|168.46|165.99|162.92|158.58|153.77|158.29|163.05|161.94|159.75|158.52|162.31|168.59|172.41|177.54|177.16|177.13|174.06||177.16|175.73|177.24|177.78|179.17|175.03|173.03|169.88|166.66|163.37|166.85|172.34|167.71|173.7|174.1|172.4|172.34|172.39|170.76||171.34|170.39|169.83|168.99|166.32|165.05|163.71|163.07|160.92|160.38||160.51|160.56|160.54|162.04||162.77|162.43|164.61|164.33|163.2|163.54|163.2|163.33|160.09|157.82|160.22|160.13|151.24|151.99|150|151.97|151.81|153.4|155.82|154.67||154.88|154.96|153.67|149.93|149.6|146.74|159.86|161.9|159.23|157.98|158|155.71|153.45|168.52|169.25|168.22|164.65|160.23|158.1|160.75|161.42|165.14|168.13|172.14|171.25|174.5|177.09|175.13|177.7|176.15|173.61|175.33|172.73|173.23|170.87|168.47|164.99|168.54|166.49|167.17|165.86|162.26|162.59|159.55|158.52|158.61|161.55|159.6|160.1|163.78|166.71|169.03|165.19|161.89|158.33|159.53|153.74||156.39|161.52|170.49|167.59|164.69|165.51|166.31|170.39|165.92|165.63|161.72|158.58|158.28|157.91|158.41|154.34|155.7|156.63|153.87|153.72|152.78|151.19|150.26|149.67|150.27|148.91|149.2|148.71|147.71|149.12|147.03|146.5|148.54|145|144.1|144.39|142.75|141.22|140.06|136.55|137.43|135.61|135.75|135.02|135.76||135.71|135.63|135.12|133.52|129.41|131.77|131.98|134.28|134.72|133.83|134.55|135.65|131.74|127.73|126.05|123.94|130.1|129.57|130.81|130.97|128.68|132.84|131.98|129.32|130.35|128.12|128.01|123.59||122.25|120.64|116.99|116.87|116.73|113.78|110.39|110.43|111.24|113.39|114.23|111.92
00339|7965|/equities/centurylink|SnP500/R1000VALUE|13.04|13.01|12.9|12.68|12.64|12.71|12.65|12.74|12.8|12.87|12.82|12.91|13.48|13.36|13.29||13.11|13.35|13.23|13.14|13.16|13.57|13.22|13.63|14.37|13.98|13.96|14.14|14.03|14.19|14.03|13.6|13.88|13.85|14.3|13.47|13.42|13.79|12.85|12.51|12.29|12.15|12.45|12.19|11.98|11.94|11.7|11.77|11.79||11.78|11.5|12.48|12.56|12.37|12.23|11.74|11.77|11.49|11.77|12.38|11.91|15.36|14.59|11.39|11.17|11.09|11.06|11.06||11.43|11.32|10.79|10.72|10.54|10.53|10.51|10.53|9.93|9.72||9.75|9.72|9.79|9.84||9.86|9.9|9.78|9.92|10.16|10.25|10.35|10.5|10.42|10.19|10.03|10.45|10.29|9.86|10.56|10.51|10.5|10.55|10.45|10.46||10.77|10.9|10.47|10.04|9.82|9.94|10.14|10.07|9.85|9.62|9.67|9.79|9.25|9.09|9.28|8.8|9.11|8.88|8.62|8.67|8.71|8.96|9.25|9.61|9.68|9.66|9.62|9.61|9.86|9.93|9.8|9.88|10.03|10.11|10.13|10.08|9.89|10.06|10.03|9.95|10.09|10.22|10.28|10.21|10.14|10.05|10.26|10.26|10.77|11|11|10.99|10.87|10.65|10.55|10.86|10.65||10.76|10.77|10.92|10.65|10.75|10.99|11.34|11.23|11.21|11.42|11.01|11|11.29|10.9|10.8|11.07|10.85|10.79|11.04|10.86|10.49|10.56|9.84|9.88|9.8|9.65|9.74|9.84|9.89|9.7|10.09|9.99|9.82|9.73|9.64|9.8|9.93|9.71|9.89|9.68|9.91|9.63|9.8|9.9|9.98||9.79|9.87|10.03|9.79|9.51|10.04|9.74|10.1|10.15|10.15|10.15|10.22|10.45|10.15|10.08|9.75|10.71|11.01|11.37|10.81|10.6|10.61|10.24|10.14|9.83|10.17|10.29|9.97||9.82|9.71|9.9|9.58|9.69|9.27|9.19|9.19|9.73|9.67|9.94|9.52
00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|104.41|102|108.12|104.64|107.2|107.55|107.1|106.94|104.57|105.37|104.08|103|103.6|104.79|104.21||105.55|104.05|105.03|104.23|105.57|104.65|102.13|100.26|106|106.77|108.1|108.72|105.36|107.63|108.73|109.5|108.9|107.17|108.76|107.89|106.17|107.81|107.9|106.34|103.09|104.41|107.33|103|102.92|100.22|94.92|97.81|97.99||96.14|94.82|95.47|94.71|95.52|93.26|90.9|89.23|88.84|86.75|85.76|87.25|86.06|87.89|89.98|91.48|92.62|94.38|93.82||94.91|98.87|97.14|99.21|96.98|96.75|97.47|96.77|92.34|89.29||91.66|91.07|89.49|90.6||90.61|90.63|89.81|90.39|90.93|90.1|89.08|89.01|87.1|88.5|88.21|88.54|87.89|87.11|89.26|85.63|85.92|85.76|85.1|87.86||89.33|90.85|85.17|81.65|82.23|82.2|81.03|79.67|76.64|74.34|77.16|81.37|79.39|72.67|74.21|69.56|72.86|71.91|68.45|72.21|69.33|73.37|75.43|76.9|77.08|76.59|77.83|77.05|77.01|76.99|78|76.69|77.45|79.84|79.26|79.41|75.99|75.4|72.24|68.14|70.49|70.28|71.21|69.62|70.22|69.99|73.51|73.5|79|79.9|76.94|76.55|76.49|74.31|70.94|72.69|70.08||72.06|70.44|71.49|68.46|65.48|68.15|68.92|69.31|68.75|69.59|65.67|65.95|67.63|68.44|68.53|69.01|68.99|69.89|71.05|70.19|66.69|65.44|65.83|64.81|62.13|62.52|65.29|67.98|67.58|69.77|68.5|68.89|68.37|68.07|66.8|68.5|68.86|68.88|66.96|65.34|65.04|63.11|65.85|67.49|68.25||66.96|65.61|65.72|64.95|63.37|64|60.64|65.99|66.71|66.54|66.94|66.83|69.06|67.28|66.61|63.9|73.57|76|76.39|74.87|73.95|70.5|68.39|65.34|63.76|64.4|67.31|67.72||60.42|60.26|60.39|58.07|59.37|53.6|53.29|52.59|55.86|56.06|56.45|53.73
00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|153.12|149.09|152.99|149.67|154.98|153.86|153.89|155.57|154.52|156.22|153.63|152.86|154.19|153.02|153.21||153.17|151.61|153.87|150.53|155.14|152.57|147.77|146.57|149.42|152.07|155.38|152.84|152.64|155.3|157.56|155.57|156.61|153.03|159.17|156.35|152.99|155.83|154.61|154.23|150.94|156.7|162.13|159.38|155.27|149.97|146.74|148.2|148.67||142.23|142.21|143.36|143.06|142.9|140.4|141|137.38|136.08|132.95|132.47|137.35|132.83|137.24|140.04|143.16|144.51|143.73|146.2||144.77|149.36|146.71|149.65|146.7|144.24|147.55|139.81|128.49|126.82||127.3|125.64|123.81|125.7||124.96|125.61|121.14|124.04|123.73|125.83|126.99|126.66|124.76|125.84|127.98|128.14|126.15|127.2|128.02|124.83|123.01|120.89|116.49|120.98||122.3|123.67|118.84|118.09|120.46|121.89|124.97|126.92|118.83|115.13|118.3|123.92|123.92|99.06|103.56|98.43|110.01|106.04|103.58|99.54|96.78|99.3|103.27|106.12|104.68|99.03|99.42|97.96|100.11|101.02|97.8|99.76|103.3|101.37|101.78|101.65|98.45|97.59|93.53|92.21|92.09|91.13|94.22|91.3|90.06|90.86|93.11|96.62|101.78|102.42|103.26|103.76|104.24|101.66|99.05|101.16|102.26||105.9|103.73|104.12|103.56|103.26|106.4|105.87|103.74|105.95|105.83|102.46|101.67|104.43|104.5|106.56|109.21|107.83|110.35|111.35|109.07|107.61|103.57|104.6|104.06|105.03|105.95|105.78|106.82|102.84|102.9|105.13|105|103.44|103.94|98.79|99.32|102.52|102.77|98.33|101.64|100.37|95.21|98.98|98.54|101.93||100.59|101.31|103.97|102.32|100.46|105.14|102.92|108.47|108.51|111.05|110.45|110.07|113.26|110.72|108.96|106.28|116.75|123.89|127.4|123.3|117.9|113.78|106|108.53|105.66|109.07|112.9|107.86||98.03|96.77|96.12|91.54|96.55|89.12|92.38|89.48|95.31|99.34|104.87|101.62
00342|32359|/equities/macerich-co|SnP500/R2000VALUE|12.98|12.68|12.76|12.27|12.67|12.6|12.5|12.33|12.16|12.23|12.17|12.36|12.38|12.18|11.86||11.97|11.7|11.8|11.57|12.18|12.14|11.96|12.35|12.98|13|13.33|13.73|13.45|14.25|13.43|13.41|13.75|13.55|13.58|13.43|13.73|13.63|13|13|12.92|13.19|13.79|13.15|13.36|12.52|12.45|12.68|12.81||12.9|12.75|13.05|13|13.28|12.97|12.87|12.41|12.31|14.01|15.7|19.01|22.38|19.46|17.24|14.25|13.32|14.07|14.58||13.58|14.2|12.81|11.96|11.42|11.66|11.45|11.59|10.97|10.66||10.67|10.65|10.64|10.99||10.9|10.72|10.33|10.54|10.51|11.14|11.03|11.64|11.01|11.63|12|12.21|11.96|11.63|11.89|11.07|10.4|9.98|10|10.85||10.93|10.9|10.08|9.54|9.21|8.7|8.98|9.04|8.81|8.59|8.56|9.03|9.02|6.92|7.08|7.23|7.45|7.15|6.96|6.82|6.53|6.94|7.35|7.49|7.41|7.17|7.15|7.26|7.27|7.37|7.17|7.25|7.52|7.52|7.74|7.62|7.44|7.47|7.41|7.01|6.79|6.9|7.09|6.76|6.75|6.72|6.8|6.87|7.49|7.81|7.78|7.47|7.28|7.35|7.6|7.86|8.27||8.27|7.97|7.81|7.76|7.93|8.09|7.76|7.63|7.93|8.01|7.43|7.68|7.51|7.72|8.12|8|7.9|8.3|8.18|8.23|7.85|7.8|7.99|8.14|7.6|7.63|8.16|8.5|8.28|7.88|7.95|8.17|8.19|8.12|7.8|8.18|8.49|8.97|8.38|8.57|8.46|7.86|8.33|8.09|8.55||8.45|8.7|8.97|8.78|8.05|8.57|8.52|8.98|8.9|8.85|9.29|9.25|9.63|9.57|9.76|9.16|10.64|11.96|13.13|11.16|9.36|8.59|7.52|7.14|6.81|7.24|7.66|7.45||6.95|7.36|7.38|7.44|7.23|6.36|6.2|6.11|6.41|6.54|6.84|6.47
00343|8945|/equities/macys|SnP500/R2000VALUE|16.92|16.9|16.67|16|16.8|16.78|16.74|16.81|16.63|17.06|16.73|16.17|15.97|16.12|15.79||15.72|16.19|16.57|15.87|16.42|16.43|15.26|16.09|17.78|18.71|18.72|19.7|20.13|20.76|18.73|17.05|16.95|17.11|16.5|15.12|15.14|15.86|15.23|15.32|15.21|15.72|15.3|15.88|15.28|14.97|14.32|14.7|15.08||14.88|15.21|15.33|15.28|15.52|15.07|15.18|14.75|13.7|14.71|15.04|15.57|17.73|15.84|14.28|12.88|12.32|12.34|12.59||13.01|13.86|13.19|12.97|12.56|12.28|12.2|12.51|11.39|11.22||11.25|12.03|11.51|11.66||10.75|11.13|10.13|10.46|10.43|10.42|10.28|10.74|10.33|11.08|11.7|11.67|11.52|11.67|11.72|11.23|10.96|10.4|10.21|10.85||11|10.86|10.41|9.05|9.18|8.99|8.8|8.02|7.36|6.99|7.41|7.75|7.7|6.57|6.44|6.26|6.59|6.08|6.21|6.2|6.11|6.45|6.75|7.23|7.01|6.52|6.34|6.1|6.16|6.27|6.12|6.13|6.21|6.23|6.29|5.96|5.81|6.06|6.01|5.84|5.7|5.67|5.96|6.03|6.03|6.11|6.27|6.31|6.76|6.86|6.98|6.87|7.2|7.05|7.4|7.55|7.62||7.65|7.61|7.05|7.01|6.97|6.95|6.62|6.51|6.57|6.61|6.26|6.28|6.52|6.55|7.15|7.19|6.97|7.12|7.03|7.14|6.62|6.24|6.4|6.13|6.1|6.06|6.22|6.49|6.43|6.21|6.45|6.67|6.46|6.8|6.41|6.65|6.89|7.21|6.73|6.57|6.77|6.63|6.86|6.56|6.61||6.8|6.58|6.88|6.62|6.02|6.5|6.78|7.15|7.08|6.88|7.29|7.15|7.64|7.19|7.3|6.76|7.94|8.87|9.55|8.77|8.21|7.86|6.96|6.37|6.36|6.83|7.38|6.17||5.21|5.37|5.07|5.07|5.42|5.31|5.01|5.02|4.99|5.27|5.37|5.08
00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|10.67|10.33|10.44|10.11|10.63|10.53|10.84|11.09|10.76|10.77|10.91|10.9|10.94|11.14|11.19||11.79|10.68|10.98|10.9|11.09|10.53|10.44|10.17|10.83|11.02|10.68|11.66|11.46|12.05|12.2|12.51|12.22|12|12.38|12.98|12.36|11.63|11.23|11.2|11.1|11.3|11.84|11.16|10.2|9.45|9.12|9.58|9.55||8.97|8.75|9.09|8.89|8.98|7.94|7.81|7.8|7.38|7.34|7.24|7.56|7.54|7.47|7.82|8.15|8.25|8.62|8.57||8.25|8.67|8.04|8.39|7.64|7.55|7.69|7.5|7.45|6.83||6.67|6.8|6.57|6.63||6.63|6.81|6.31|6.55|6.73|6.91|6.97|6.91|6.72|7.06|7.3|7.15|7.07|6.69|6.85|6.19|6.06|5.86|5.92|6.35||6.43|6.45|6.17|5.6|5.69|5.49|5.5|5.48|5.06|4.82|5.07|5.07|5.09|4.13|4.29|4.27|4.14|4.15|3.96|3.99|3.85|4.13|4.13|4.44|4.37|4.1|4.15|3.98|4.07|4.27|4.2|4.23|4.29|4.26|4.38|4.13|4.04|4.23|4.12|3.95|4.09|4.16|4.29|4.14|4.31|4.21|4.47|4.56|4.82|4.68|4.56|4.34|4.4|4.47|4.36|4.54|4.5||4.93|4.99|5.12|5.32|5.28|5.39|5.36|5.3|5.49|5.45|5.27|5.51|5.73|5.95|5.92|6.05|5.89|5.98|5.94|6.04|5.74|5.68|5.98|5.78|5.52|5.49|5.51|5.74|5.53|5.63|5.72|5.76|5.79|5.86|5.49|5.51|5.72|5.69|5.37|5.13|5.35|5.27|5.67|5.57|5.86||6.12|5.95|6.12|5.96|5.74|5.98|5.79|6.33|6.27|6.36|6.49|6.37|6.74|6.6|6.58|6.26|7.11|7.66|8.43|7.32|6.23|5.95|5.86|5.69|5.34|5.7|6.15|6.03||5.89|5.94|5.95|5.82|6.08|5.61|5.64|5.56|5.96|5.75|5.78|5.51
00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|53|52.06|53.31|52.05|53.43|54.26|53.87|53.87|52.57|52.21|52.83|53.36|53.99|53.68|53.96||55.8|53.49|53.6|53.53|55.02|53.88|53.17|52.44|53.35|53.76|52.85|56.21|56.21|57.86|57.75|58|58.18|55.87|57.16|57.32|56.51|56.07|56.03|56.1|54.62|55.07|56.65|55.77|54.85|53|51.22|51.89|51.46||50.46|49.76|49.81|48.87|49.48|47.65|47.33|47.3|45.15|43.45|43.16|44.77|43.94|45.16|46.23|45.75|45.39|46.17|46.09||43.98|45.52|44.32|45.58|43.59|43.18|44.17|42.95|42.09|40.75||41.36|41.57|40.73|40.78||41.21|41.31|39.67|39.75|40.35|40.58|41.65|42.25|40.76|42.91|43.83|42.64|42.45|42.21|42.91|40.99|40.58|39.45|38.88|41.42||41.48|42.45|41.22|38.26|39.08|38.54|40.61|40.73|37.56|34.7|37.19|37.64|36.47|31.58|31.83|31.7|31.91|31.3|29.5|28.83|27.5|28.19|28.6|29.89|29.51|28.82|29.24|28.25|29.37|30.54|29.91|29.38|30.49|30.12|31.12|29.21|28.83|29.24|28.27|27.71|29.34|29.43|29.95|28.63|28.62|28.73|31.04|31.25|32.28|32.12|32.36|31.09|32.02|31.25|30.27|31.77|32.33||33.64|34.26|35.01|34.97|35.46|37.09|34.98|35.33|36.45|36.81|35.4|35.62|37.18|37.24|38.65|38.35|37.26|38.13|36.95|37.13|36.67|35.73|36.43|37.69|38.57|38.2|38.08|39.91|38.12|38.52|38.7|38.88|38.73|38.54|36.75|37.93|37.39|37.57|36.2|35.31|36.2|33.35|34.15|34.69|36.36||36.07|35.68|37.38|35.4|35.37|36.69|36.23|38.8|38.61|38.19|38.47|37.13|38.64|37.84|36.62|35.33|39.19|40.41|42.21|41.56|38.04|38.59|37.72|36.5|35.14|35.18|36.58|36.83||35.57|35.69|36.82|34.5|34.95|30.3|30.89|31.05|32.21|32.7|33.03|30.78
00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|127.67|126.91|127.53|127.35|127.15|127.44|126.96|125.44|126.24|126.21|126.18|124.83|124.06|124.48|124.89||123.15|121.8|121.52|121.88|120.23|118.67|118|116.93|117.28|116.88|119.32|119.16|118.78|118.86|117.89|118.2|117.35|116.81|117.35|117.01|113.21|115.03|115.96|117.46|115.22|118.23|119.02|118.33|118.39|117.07|117.73|117.68|114.5||112.8|112.8|112.73|113.85|113.87|113.6|111.7|111.14|112.9|109.99|109.91|108.83|107.6|111.26|112.03|111.52|111.83|113.44|112.22||111.84|111.99|113.48|113|112.59|113.48|113.34|113.5|112.72|113.51||117|115.01|114.8|115.2||115.13|113.69|114.4|115.05|116.27|118.69|117.12|116.65|114.92|115.44|115.37|115.9|116.7|116.06|117.32|116.54|116.02|116.34|114.64|114.36||115.23|115.1|113.28|112.98|114.48|112|114.24|115.66|113.31|112.33|113.36|112.51|110.58|109.56|108.4|109|106.57|104.89|103.46|102.95|107.53|110.41|111.09|113.7|113.38|112.3|112.47|113.03|114.94|114.36|114.51|114.95|116.59|115.71|114.26|114.69|114.88|115.66|114.56|114.23|114.7|114.05|114.54|112.96|112.73|114.54|116.27|116.27|117.67|117.88|118.83|118.62|117.8|115.78|115.61|116.75|113.48||115.41|116.58|118.91|115.48|114.91|114|114.68|114.22|112.99|112.62|113.47|116.05|116.1|116.93|116.51|116.61|117.15|116.65|116.98|116.41|117.74|118.77|118.43|117.39|115.82|116.6|116.71|115.58|114.21|114.61|114.62|115.28|115.51|114.4|113.48|113.69|111.83|111.58|110.24|108.76|109.46|108.23|109.08|107.35|107.92||107.89|107.53|107.37|105.28|104.75|106.98|103.93|105.76|105.56|103.58|108.42|108.54|107.37|106|104.34|104.23|110.12|110.44|111.41|111.49|108.72|109.23|108.02|106.7|105.92|106.59|105.96|105.75||104.5|104.54|103.98|105.53|107|104.47|106.1|105.1|104.3|104.09|103.98|101.65
00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|350.82|348.56|351.93|344.61|350.62|351.57|347.94|347.21|343.49|348.65|346.04|341.68|337.19|344.06|344.01||333.88|335.82|343.63|340.7|341.24|333.23|322.25|316.38|321.82|332.06|339.79|340|337.68|343.71|343.83|340.78|340.86|332.8|334.1|329.79|329.72|337.2|336.59|347.56|336.87|336.31|347.57|335.81|328.1|336.34|325.15|325.3|325.65||330.83|318.56|316|305.92|300.91|297.6|295.19|294.88|294.64|295.86|287.41|288.9|284.99|293.09|308|309.6|310|310|307||303.58|302.83|305.03|314.81|310.06|310.43|307.82|302.66|280.87|277.8||283.97|280.94|274.08|278.69||275.05|273.79|273.3|275.67|276.35|265.73|262.23|266.56|259.7|267.2|266.74|277.18|282.83|284.94|284.94|281.15|273.46|275.47|265.63|271.01||272.68|274.92|266.89|265.6|269.55|269.36|269.33|271.21|264.14|260.57|265.99|266.02|261.43|256.18|260.21|253.76|276.16|270.99|266.35|263.6|247.45|255.53|254.25|262.41|259.1|256.23|257.09|256.7|258.97|256.86|259.83|261.02|270.17|273.1|275.82|264.76|249.64|249.18|240.55|234.87|235.36|231.06|231.88|226.07|220.92|220|221.47|218.31|225.22|226.98|224.95|218.1|216.48|209.92|207.33|203.45|206.93||215.11|211.04|212.57|207.86|202.87|207.32|209.08|208.47|211.3|212.04|209.66|209.19|212.19|214.89|216.42|219.33|219.63|221.12|225.55|223.41|220|213.08|216.85|212.28|208.08|207.18|209.2|214.13|212.4|228|223.65|223.43|224.33|225.69|221.44|223.55|223.09|222.04|214.77|210.41|210.15|206.71|208.89|212.57|216.34||213.49|208.97|206.57|206.5|202.79|205.83|206.49|211.96|209.74|211.02|212.01|210.73|214.13|199.19|197.05|188.89|204.59|208.85|222.15|225.43|211.5|209.92|204.78|195.96|192.09|197.45|202.37|188.99||179.69|178.63|179.1|174.85|180.87|168.07|169.01|160.63|169.44|170.53|176.59|179.69
00348|8184|/equities/masco-corp|SnP500/R1000VALUE|64.75|64.07|64.05|63.5|64.55|64.59|63.21|62.48|62.79|63.19|62.98|61.52|61.1|62.43|61.8||60.99|59.9|60.01|60.13|60.05|58.03|57.3|56.88|57.79|57.32|57.1|57.02|56.94|57.48|56.84|57.05|56.83|55.36|54.85|54.29|52.84|53.22|53.99|54.48|53.22|52.93|53.81|53.73|54.36|54.6|53.95|54.22|53.48||54.95|55.01|55.28|56.29|57.33|56.42|55.92|55.48|55.37|55.08|54.31|55.02|54.36|55.28|57.62|57.52|58.02|58.43|56.4||56.09|56.61|56.06|56.52|55.85|54.16|55.04|55.2|52.89|53.68||54.93|54.77|54.65|55.39||56.79|56.23|56.63|55.77|55.59|55.28|54.51|54.75|55.06|54.35|54.46|54.05|52.13|52.63|51.59|52.06|51.82|53.83|53.67|54.24||54.16|54.63|55.2|54.6|55.24|55.03|55.72|55.29|55.15|54.08|54.65|53.57|53.74|58.07|57.67|57.32|55.96|54.74|53.6|53.97|53.77|53.57|53.95|54.76|55.44|56.11|56.18|55.87|57.46|57.45|56.88|56.71|57.68|57.47|57.34|55.89|54.35|56.07|55.29|55.14|55.13|56.12|56.72|54.99|54.49|54.28|56.58|55.89|57.69|57.55|59.07|59.15|59.4|58.54|57.69|57.95|56||56.42|57.16|59.83|59.36|58.3|58.54|58.4|59.1|59.34|59.07|58.7|58|58.5|58.9|59.19|57.96|58.22|58.21|57.17|58.33|58.17|57.43|57.09|57.26|57.72|57.16|57.03|56.34|54.48|55.89|54.1|54.3|55.15|53.9|53.42|53.31|52.34|51.53|51.03|49.95|49.8|49.69|50.19|50.02|50.34||50.14|49.65|50.21|48.88|48.3|48.7|47.73|49.1|49.21|48.49|48.26|48.38|48.33|47.03|45.79|45.53|47.76|47.84|48.31|48.63|47.8|48.56|47.5|46.7|46.65|46.83|47.07|46.79||44.82|44.94|45.92|45.16|44.43|42.72|41.39|39.86|40.15|41.54|42.14|41.55
00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|387.06|383.36|383.1|376.63|382.16|386.17|386.49|378.32|378.13|379.84|380.08|377.74|371.08|369.57|368.32||363.3|356.05|358.2|362.91|366.14|358.36|359.65|355.27|358.4|356.51|367|378.68|382.38|381.76|382.71|384.38|381.7|376.52|371.33|360.88|349.5|360.25|362.82|362.9|353.85|354.57|367.32|350.42|340.66|333.17|338.46|337.33|341.21||341|342.87|334.21|333.44|337.03|338.75|340.83|332.82|334.37|321.56|316.29|324.28|315.49|327.7|329.19|328.99|334.44|334.91|325.94||323.26|326.93|346.33|342.92|348.2|353.85|349.86|347.55|347.42|351.49||356.94|355.55|346.66|344.47||336|329.23|332.24|334.37|340.33|336.9|332.1|333.65|331.15|327.42|331.52|336.85|340.79|340.96|344.35|335.14|340.22|338.88|336.51|339.07||341.32|342.39|332.04|323|333.88|335.94|336.5|335.45|335.03|328.29|332.39|334.78|344.56|313.64|316.53|307.2|295.39|289.97|288.64|293.18|291.38|317.11|318.06|329.61|333.6|333.42|331.72|331.67|339.4|338.57|342.7|345.84|352.04|352.39|345.15|343.9|337.43|343.25|338.83|343.37|338.17|336.23|338.39|331.78|328.21|324.53|335.31|327.85|335.26|339.43|341.85|339.14|338.6|330.15|332.88|339.64|329.88||335.01|343.84|360.7|356.9|358.19|366.12|356|351.02|347.66|343.64|337.1|337.32|332.4|331|330.23|326.8|326.19|327.63|328.54|322.88|328.02|330.14|328|314.39|312.59|308.53|309|309.3|306.33|308.86|306.92|309.9|313.37|307.6|311.96|304.06|299.35|305.72|298.95|290.18|295.68|294.59|300.15|299.91|305.57||302.42|301.17|295.7|292.93|289.34|298.01|294.01|306.88|304.44|296.5|304.85|303.76|304.48|297.17|297.79|291.25|313.15|311.49|310.41|311.88|301.37|307.07|303.59|301.4|300.89|302.3|299.77|303.33||294.91|294.26|298.8|290.73|289.9|278.94|277.31|269.16|272.11|281.23|282.44|278.47
00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|21.05|20.88|20.85|20.47|20.84|20.5|20.53|20.43|20.35|20.26|20.15|19.99|20.57|20.72|20.46||20.22|19.92|20.23|19.81|20.19|19.99|19.73|20.14|20.875|21.09|20.79|21.08|21.74|21.61|20.975|21|20.8|19.67|20.49|20.76|20.06|20.34|20.78|20.78|20.2|19.63|19.71|19.51|19.46|19.02|19.06|19.1|18.65||18.71|18.09|18.47|18.86|18.46|18.51|18.56|18.57|18.41|18.28|18.12|18.06|18.1|17.68|18.02|18.37|18.23|18.33|18.82||18.76|18.82|18.92|19.15|18.42|18.29|18.26|18.1|17.69|17.25||17.45|17.51|17.27|17.62||17.53|17.61|17.53|17.76|18.12|17.95|17.84|17.18|16.34|15.95|15.78|16.18|16.13|15.43|15.47|15.57|15.57|15.7|15.49|15.94||15.71|15.51|15.47|15.04|14.98|14.54|14.5|14.36|13.77|13.55|13.88|13.97|13.54|14.235|14.34|13.585|13.97|13.93|13.77|14|14.05|14.27|13.75|14.155|12.92|12.45|12.55|12.525|12.6|12.39|12.435|12.55|12.61|12.49|12.6|12.35|12.25|12.24|12.075|11.92|11.7|11.5|11.4|11.33|11.33|11.29|11.295|11.6|11.66|11.86|11.44|11.05|10.97|11.01|11.08|10.97|10.85||10.805|10.97|11.39|11.15|10.745|11.19|11.1|11.09|11.26|11.215|11.14|11.225|11.26|11.32|11.47|11.55|11.69|11.64|11.48|11.66|11.36|11.425|11.62|11.37|11.355|11.11|11.23|11.3|11.32|10.86|11.34|11.63|11.36|11.24|10.64|10.56|10.73|10.86|10.46|10.32|10.48|10.13|10.16|10.16|10.29||10.12|9.83|9.67|9.6|9.37|9.43|9.56|10.03|10.04|9.85|9.93|10.1|10.17|9.86|9.62|9.25|9.93|10.49|10.86|10.5|10.13|10.2|9.64|9.63|9.21|9.46|9.92|9.41||8.48|8.375|8.18|8.02|8.15|8.01|8.1|8|8.38|8.57|8.82|8.53
00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|91.47|91.42|91.92|90.62|88.85|88.79|88.48|87.91|88.02|88.23|88.11|89.64|89.16|89.73|89.08||89.24|89.16|89.9|90.13|90.21|88.7|87.53|87.56|87.85|86.54|86.32|86.65|87.23|87.34|86.81|85.82|85.9|85.02|84.15|84.43|82.9|83.19|84.9|84.55|84.28|84.41|84.8|84.37|83.96|84.12|86.49|85.95|86.93||89.65|89.88|90.8|90.77|90.83|90.29|88.88|88.72|89.48|89.18|89.54|91.02|94.07|96.09|94.55|91.87|91.46|91.75|93.01||93.43|91.62|93.26|92.45|93.63|95.21|94.79|93.93|94.23|93.99||95.6|94.56|94.82|93.42||93.47|92.98|92.96|93.69|93.37|94.6|92.71|91.77|93.28|93.42|93.05|93.12|93.44|92.64|93.95|92.65|91.42|93.64|93.49|93.24||92.795|93.27|91.5|91.835|91.62|91.095|91.33|92.09|92.31|92.49|93.445|90.97|89.16|94.33|94.27|94.49|93.84|92.585|90.255|91.95|92.835|96.105|97.03|98.23|97.315|97.67|97.97|98.765|99.695|99.575|99.005|100.115|100.45|98.055|97.165|97.09|95.82|97.54|96.42|96.6|97.05|94.945|97.59|95.785|94.425|92.745|96.195|95.2|94.98|96.365|99.34|100.175|100.05|99.32|99.095|101.345|98.76||100.925|102.005|104.89|102.965|103.1|102.295|102.725|102.75|101.39|101.42|101.575|101.445|101.26|101.245|101.15|100.775|101.02|100.83|98.885|100.91|100.775|99.525|98.625|99.13|98.145|97.45|96.92|97.17|96.495|98.01|96.76|97.945|96.91|96.79|95.78|95.445|94.86|94.6|94.71|91.455|92.955|91.925|91.82|91.57|90.785||90.805|89.75|89.705|89.69|88.125|89.27|86.135|86.205|86.35|86.1|86.94|87.07|86.485|85.2|83.27|83.92|86.205|85.55|86.385|85.415|85.385|87.15|87.71|88.285|87.58|86.25|86|85.52||85.94|85.28|86.8|86.26|88.17|88.99|87.76|84.26|84.31|82.42|82.02|80.43
00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|196.1|195.33|196.04|194.53|193.69|193.18|191.37|190.61|189.16|191.71|190.87|189.47|193.26|191.45|194.61||193.57|195.04|196.53|196|194.09|191.45|187.8|188.43|192.38|189.77|187.99|187.01|186.54|188.87|187.55|183.13|183.51|178.72|176.09|175.11|172.31|172.21|173.72|173.75|169.52|174.11|181.29|180.58|177.99|177.62|177.72|181.29|180.8||182.24|181.77|184.04|184.98|183.8|183.06|186.07|181.51|180.55|179.73|174.47|180.13|178.19|184.42|183.15|185.01|182.79|184.16|182.47||184.42|182.82|183.4|183.27|183.4|183.55|183.02|178.93|175.6|174.43||173.92|173.42|174.18|174.32||170.78|170.07|170.01|171.42|173.55|172.91|172.35|173.08|172.33|174.66|177.68|178.68|180.42|178.26|180.76|179.16|180.85|179|179.91|180||179.5|179.75|173.48|169.87|171.94|176.53|173.64|183.66|182.99|177.94|177.81|183.44|178.51|170.92|170.95|166.04|160.01|152.03|147.49|143.79|144.1|149.21|152.27|156.41|154.23|152.62|153.04|152.42|156.67|156.55|154.01|151.64|150.68|151.29|153.99|148.13|146.23|149.18|146.98|146.96|148.93|146.56|150.09|148.51|146.56|147.09|149.61|148.23|152.13|151.5|152.75|150.87|150.9|150.37|150.73|152.31|149.93||152.43|154.32|156.25|150.22|153.44|153.87|154.26|152.08|152|149.66|150.97|151.89|153.34|155.54|155.79|158.67|152.19|153|151.31|152.39|152|151.75|153.67|157.02|159.9|150.16|153.61|155.7|153.89|157.15|155.34|156.66|156.25|155.98|153.5|154.81|153.37|153.5|147.84|144.98|143.02|140.89|144.57|145.8|151.51||152.73|150.91|153.42|151.77|148.21|151.29|150.56|153.67|154.89|156.7|153.42|154.45|156.32|151.72|148.25|146.56|154.39|161.19|164.68|161.62|159.52|161.72|163.19|158.94|158.67|156.86|155.34|149.19||149.42|145.82|146.36|144.63|142.68|136.45|129.42|129.63|134.77|140.26|135.97|134.58
00353|7857|/equities/medtronic|SnP500/R1000VALUE|131.2|129.85|130.25|128.28|126.13|125.91|125.85|123.9|123.63|121.79|122|120.65|120.63|121.15|120.25||118.19|118.13|118.83|119.16|118.56|116.58|115.96|115.03|116.84|116.62|118.83|118.56|118.94|119.15|118.81|118.1|118.66|117.05|116.67|118.26|115.27|117.95|117.87|117.86|116.97|117.88|118.74|118|115.75|113.33|115.39|118.16|119.68||119.74|118.72|117.44|117.88|118.07|118.4|117|112.63|113.95|111.18|111.33|114.77|111.5|116.75|116.9|116.58|117.91|119.29|118.31||116.81|117.77|118.72|117.29|118.5|119.71|118.7|118.86|116.95|116.02||117.14|115.64|115.57|115.13||114.03|113.94|114.63|114.45|116.71|115.34|114.97|114.89|111.97|112.38|112.68|112.95|111.18|112.61|113.85|112.47|113.6|112.14|113.7|114.59||113.31|114.06|110.97|110.16|111|109.47|110.14|111.62|112.5|109.6|110.24|114.56|113.22|103.56|104.01|102.46|103.13|102.43|100.57|101.37|102.59|105.21|107.93|111.42|111.84|109.23|109.15|108.48|110.13|107.52|107.56|106.94|109.06|108.68|107.8|105.66|103.38|103.71|101.96|102.3|103.92|102.69|103.63|103.16|101.27|102.98|104.35|104.8|107.6|107.81|107.49|107.57|106.97|104.77|104.78|106.66|104.58||105.74|106.15|108.78|107.52|107.47|107.86|106.86|104.08|102.59|100.13|98.73|100.28|100.82|101.56|101.86|100.71|101.29|102.09|100.72|100.38|100.05|96.73|97.02|96.29|97.33|96.48|96.47|98.72|96.35|96.43|96.35|96.57|97.49|96.81|95.73|98.58|95.75|97.16|94.65|92.77|90.81|90.13|91.61|91.67|93.21||93.16|92.32|91.7|90.26|88.77|88.86|88.93|93.39|93.33|93.91|94.43|95.48|95.55|93.62|93.21|90.87|97.55|99.11|101.33|102.04|96.99|97.1|97.25|97.11|98.58|98.14|96|97.15||94.72|95.41|98.08|97.03|98.9|93.89|93.82|93.28|95.2|98.74|99.03|98.94
00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|62.79|61.9|62.65|61.16|63.1|63.07|62.3|62.73|62.05|62.66|61.92|61.31|61.78|61.26|61.58||61.6|60.79|61.44|60.16|60.82|60.04|58.54|58.66|60.11|61.29|61.76|60.15|59.31|60.54|61.09|60.01|60.48|59.65|60.37|59.71|58.63|59.44|58.96|59.44|57.6|58.26|59.56|57.43|57.44|56.07|54.99|55.41|56.01||55.67|55.31|54.96|54.42|54.18|52.58|51.9|49.37|48.93|48.47|48.15|49.57|48.41|50.11|50.61|50.86|51.07|51.65|52.12||51.14|51.57|50.33|50.2|49.4|49.41|49.58|49.43|46.65|46.08||46.95|46.4|46.01|46.25||46.31|46.13|45.21|45.46|45.65|46.49|46.32|46.24|45.84|47.19|47.55|47.64|47.52|47.58|48.47|47.71|47.71|46.91|46.17|47.45||47.76|48.67|47.17|45.87|45.51|45.71|46.01|46.03|44.74|43.78|45.51|46.03|44.94|40.48|41.13|39|39.97|38.7|37.85|37.31|36.6|37.77|39.38|40.94|40.61|39.13|39.34|39.07|39.28|39.13|38.97|39|40.34|39.48|39.85|39.34|38.37|38.52|37.63|37.26|37.17|36.77|37.25|36.26|35.75|36.09|36.95|37.43|39.67|39.32|37.63|37.51|38.84|38.23|37.69|38.28|37.88||39.15|38.2|38.82|38.5|38.46|39.42|39.07|38.32|38.66|38.62|37.28|37.62|38.2|38.31|38.88|39.61|39.44|40.04|40.57|39.78|38.72|36.98|38.28|36.9|37.3|37.85|37.55|38.68|37.59|37.8|38.22|38.56|38.42|38.32|37.78|38.47|38.73|38.64|37.89|37.41|36.94|35.39|36.77|36.02|37.09||35.65|35.51|36.52|35.57|35.07|36.34|35.53|37.04|36.93|37.32|38.11|37.82|38.69|38.07|37.45|35.93|39.5|41.55|43|40.74|39.34|37.88|36.39|36.37|36.01|36.46|36.93|36.1||33.34|33.49|33.16|32.39|33.42|31.72|31.83|30.77|32.37|33.97|35.22|34.44
00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|1335.15|1301.5601|1311.14|1276.91|1277.29|1282.33|1261.96|1224.6|1230.86|1218.84|1222.41|1206.4|1199.84|1210.22|1195.55||1175.1899|1155.6899|1149.27|1170.59|1163.08|1117.1801|1109.88|1116.71|1130.87|1123.15|1100.29|1092.04|1083.7|1098.23|1067.38|1080.62|1055|1050|1038.47|1060.59|1059.42|1093.03|1122.5699|1134.67|1116.05|1109.91|1127.6|1110.46|1127.89|1165.45|1150.51|1166.46|1190.83||1220.66|1202.0699|1207.01|1206.5|1209.27|1195.2|1216.9399|1188.38|1217.59|1180.8199|1168.1|1170.8|1153.5|1210.91|1233.47|1234.72|1244.78|1268.8|1231.16||1218.4399|1204.21|1216.63|1220.48|1245.02|1236.99|1222.54|1197.09|1176.35|1160.87||1139.6801|1133.88|1137.96|1134.76||1140.1899|1126.1|1125.53|1135.33|1134.83|1130.33|1111.26|1149.16|1139.26|1144.87|1151.8199|1150.6801|1161.33|1125.15|1131.75|1132|1139.75|1160.09|1150.04|1126.6801||1125.16|1126.96|1138.6801|1147.6|1147.34|1144.8101|1193.36|1187.9301|1181.38|1157.87|1134.4|1125.46|1179.58|1181.11|1103.74|1080.23|1065.5|1043.25|997.91|1003.79|1009.26|1052.58|1045.29|1053.2|1063.23|1031.9399|1030.61|1018.7|1029.77|1018.53|1022.39|1028.66|1025.75|1025.46|1012.08|1011.27|993.85|990.43|966.92|970.92|965.75|968.59|968.47|975.07|960.26|957.14|986.07|974.5|976.47|983.62|988.83|980.9|978.99|973.71|963.46|975.82|947.62||949.26|962.99|1005.15|975.89|970.78|966.61|968.68|972.1|967.82|947.94|959.98|959.34|970.71|963.2|959.78|961.04|973.14|973.27|947.25|945.95|944.17|938.25|945.24|928.59|926.43|935|895.17|898.08|882.03|895.5|862.72|885.37|883.35|870.51|866.47|867.89|860.68|869.04|849.34|823.99|819.2|830.53|818.19|819.06|823.45||814.7|804.79|805.55|785.24|772.3|785.38|784.04|798|785.16|795.24|782.74|782.37|784.05|773.79|764.42|761.57|812.61|815.48|848.66|859.54|840.66|838|823.6|803.43|795|792.4|788.31|766||748.31|723|735.56|714.06|718.7|698.7|689.53|690.88|690.07|716.93|719.57|732.74
00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|41.51|40.75|41.2|39.55|39.75|40.26|39.69|41.26|40.99|41.16|41.77|42.14|41.09|41.52|41.7||39.7|37.99|38.21|37.16|37.68|37.96|36.9|37.34|39.03|40.03|39.51|41.23|39.91|40.96|38.98|39.19|37.62|37.48|37.85|37.14|37.29|38.83|38.54|38.3|37.79|36.7|38.63|39.59|37.52|36.42|35.04|34.96|34.99||35.93|35.3|36.47|35.82|35.6|34.25|32.48|30.89|30.64|29.27|28.56|29.56|28.36|29.59|29.98|31.39|31.53|31.06|30.53||29.8|30.28|30.04|30.29|30.79|31.36|30.6|31.18|30.36|29.7||31.51|31.19|30.77|31.29||30.74|30.98|30.35|30.49|31.67|31.12|30.98|30.76|29.51|30.18|30.93|29.94|29.89|29.83|30.72|29.91|29.35|28.81|28.25|28.62||28.39|28.45|26.15|26.21|27.24|26.91|26.42|26.51|25.9|23.69|23.98|24.78|25.3|22.02|21.84|21.44|21.75|20.97|20.57|21.29|20.1|21.04|22.13|23.36|22.62|21.41|21.41|20.8|21.24|21.16|21.09|20.97|21.4|21.36|21.93|21.5|21.05|21.55|21.66|21.82|21.75|21.72|22.63|22.1|21.19|21.38|21.62|21.09|22.02|22.52|23.01|23.74|23.06|22.73|22.84|23.11|23.17||23.52|23.07|23.72|22.77|22.5|23.86|22.81|21.99|22.09|22.27|21.16|20.83|20.9|20.95|21.38|21.81|21.34|21.13|21.5|21.65|19.03|18.46|16.72|16.72|16.32|16.09|16.64|16.25|15.41|14.96|15.79|15.89|16.33|16.69|16.33|16.81|17.6|18.2|16.16|16.38|16.2|16|16.3|16.14|16.71||16.86|16.77|16.8|16.82|15.72|16.7|16.93|18.46|17.77|18.21|18.58|18.97|19.35|19.45|19.17|17.84|20.51|22.06|23.76|21.72|21.72|20.26|18.2|17.8|17.18|17.23|18.11|17.65||15.9|15.99|16.5|15.16|15.31|13.85|13.52|12.68|13.84|14.65|15.59|14.93
00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|155.19|155.52|156.42|154.69|151.82|151.02|149.54|147.55|148.59|147.31|146.85|146.42|148.3|147.24|146.58||146.64|144.36|147.34|147.49|148.59|145.85|144.33|144.75|142.76|141.52|146.41|145.47|144.38|144.98|141.78|136.55|134.83|134.73|134.23|133.91|132.7|134.6|135.3|135.54|134.73|137.91|140.51|142.3|138.69|137.57|137.25|137.72|138.44||138.14|137.97|136.3|135.55|135.49|134.72|134.84|134.71|135.58|134.98|132.75|132.79|131.73|134.89|133.86|134.18|133.45|133.16|130.61||132.01|129|126.42|124.69|124.21|125.27|124.55|124.7|122.67|122.71||126.69|125|124.25|124.97||124.6|122.66|125.28|124.6|124.04|125.59|123.41|123.54|121.44|121.66|120.18|122.9|123.93|125.32|125.13|123.65|123.73|124.59|126.16|124||125.03|125.88|123.77|126.18|126.14|126.07|130.91|132.3|132.35|128.75|131.22|130.16|125.61|122.67|124.03|122.72|123.32|119.84|116.63|113.53|112.43|114.86|117.13|118.71|118.65|117.9|118.21|117.68|119.44|122.47|122.76|124.2|124.66|123.66|124.88|122.95|123.54|124.5|123.71|120.29|115.95|115.34|117.14|115.38|112.39|113.42|115.18|113.17|114.93|117.14|118.19|118.57|119.65|115.91|116.44|116.44|115.68||118.35|117.83|118.67|116.55|117.12|117.16|116.38|113.65|116.19|115.69|114.84|114.83|113.28|116.07|116.04|114.86|115.69|117.09|116.71|117.05|116.49|116.5|116.26|116.92|116.88|119.19|117.52|113.92|112.99|110.32|111.27|111.65|112.17|109.36|110.02|112.92|112.02|112.43|112.94|112.34|113.6|112.56|113.82|114.57|116.03||117.53|117.67|114.67|111.52|110.27|111.35|110.52|113.54|114.19|114.68|117.09|118.64|121.09|118.01|119.08|115.46|121.84|124.66|126.53|124.44|118.77|122.39|117.76|117.57|116.36|117.66|116.88|116.8||114.28|113.82|111.49|111.12|114.36|106.87|105.52|108.09|108.74|113.01|115.57|113.75
00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|203.34|199.17|201.11|196.05|199.91|204.81|201.67|201.74|202.59|204.11|202.93|198.45|197.74|200.68|201.19||198.28|192.31|195.03|191.27|195.67|192.3|185.4|181.28|183.15|183.74|183.35|185.94|182.86|188.32|189.04|185.78|184.99|183.64|187.27|186.11|175.69|182.63|181.48|179.76|174.99|172.6|182.98|177.93|173.7|171.9|166.33|168.45|171.11||169.28|159.71|159.91|156.08|153.1|152.52|149.06|148.4|145.32|145.85|143.6|148.29|144.34|148.75|148.82|149.77|150.93|151.21|148.9||148.97|151.97|149.67|150.87|147.58|143.68|144.31|142.97|138.59|136.11||140.95|142.51|139.47|140.49||138.72|137.15|135.67|136.6|138.43|135.25|132.61|134.14|131.53|134.75|132.98|134.41|132.77|134.6|132.85|132.28|124.76|126.73|125.83|130.55||133.13|134.86|130.5|127.15|126.98|128.25|131.15|129.12|123.14|117.83|118.94|122.8|122.23|120.58|122.17|118.09|116.99|114.69|103.19|93.05|92.21|97.32|99.32|104.68|101.93|99.71|102.89|101.58|105.38|103|103.61|102.24|105.15|104.24|109.01|106.38|104.91|106.98|102.19|98.4|97.59|96.27|98.42|94.24|94.81|94.7|96.31|95.88|101.16|103.38|100.29|98.79|100.46|96.94|93.75|94.09|92.54||92.43|91.29|93.92|91.93|92.33|96.33|96.96|93.26|93.32|93.51|90.32|89.85|90.17|90.6|91.65|90.26|89.01|91.44|91.29|90.66|85.65|86.36|85.18|81.25|79.45|79.85|83.29|86.01|85.14|87.33|85.01|83.66|83.87|79.42|78.78|78.48|77.93|76.54|74.21|76.6|70.47|73.12|91.39|95.98|103.26||99.21|97.51|101.76|99.8|95.71|98.36|99.29|103.88|92.22|93.07|94.89|95.35|98.25|97.72|97.74|95.97|106.05|112.72|115.69|108.65|108|104.46|97|93.09|93.2|93.16|99.43|93.47||83.31|84.14|83.03|82.44|85.97|76.58|75.96|73.94|77.82|80.9|84.86|80.37
00359|8063|/equities/molson-coors|SnP500/R1000VALUE|52.27|52.28|53.17|52.43|54.01|53.47|52.94|51.15|51.74|50.62|50|51.58|51.72|52.41|52.75||51.9|51.15|52.34|52.91|51.37|50.1|48.36|48.79|49.85|49.2|49.15|48.66|48.41|47.64|46.63|45.98|46.85|46.38|47.67|46.16|45.39|44.95|44.97|44.85|44.45|45.83|47.01|46.98|45.12|44.4|44.54|45.38|44.5||44.01|44.5|48.98|48.66|48.72|48.98|49.06|49.37|48.89|49.51|50.16|51.98|54.99|53.33|51.65|50.52|50.65|51.14|52.03||52.54|53.5|52.29|51.85|49.68|49.5|49.15|49.25|47|45.65||45.19|45.24|45.54|45.48||45.47|45.39|44.42|44.58|45.51|45.97|46.27|46.03|45.92|47.3|48.21|48.08|47.93|47.66|47.54|46.67|45.29|46.25|46|46.8||46.5|47.04|44.13|43.56|44.04|43.56|45.13|44.92|44.14|42.2|42.37|42.8|41.16|38.32|38.25|37.29|38.68|37.55|35.26|33.38|32.91|33.81|34.88|35.68|35.3|34.59|34.7|34.72|35.4|35.57|35.4|35.34|35.65|36.11|36.8|35.68|34.92|34.95|34.04|32.78|33.56|33.53|33.58|32.65|33.05|33.08|33.73|33.59|34.31|35.06|34.56|34.29|35.01|35.09|35.6|37.52|37.76||38.32|38|37.92|37.01|37.64|37.89|37.57|37.5|37.62|38.02|36.8|37.16|37.85|37.76|37.74|37.68|37.81|38.43|38.21|37.9|37.27|36.57|36.53|36.75|36.81|37.52|37.44|36.73|36.32|36.15|36.49|36.55|35.8|35.85|35|36.08|36.07|35.77|35.08|34.32|34.66|33.25|34.74|34.66|35.66||35.34|35.06|34.36|35.42|34.43|35.58|36.5|37.97|37.95|38.03|39.08|38.77|39.8|38.26|38.05|36.55|39.5|41.75|43.37|42.4|42.31|40.54|39.32|37.97|37.96|38.35|39.74|36.73||36.83|36.79|37.89|37.83|38.55|36.35|36.29|36.22|37.69|38.54|38.89|37.6
00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|327.73|325.05|325.03|323.76|320.72|322|318.51|315.17|315.17|314.48|314.29|313.1|307.91|309.5|310.89||306.31|298.61|297.53|306.97|304.12|295.77|296.25|290.78|290.29|287.79|287.61|293.11|296.18|297.36|291.64|291.53|291.13|290.04|289.48|287.44|278.01|278|281.13|282.47|274.89|277.29|278.55|276.04|277.03|280.42|278.78|280.55|280.35||278.67|278.66|276.87|282.32|278.39|276.97|276.85|273.88|278.25|270.75|266.26|270.07|263.04|268.67|266.55|266.7|270.77|275.53|269.29||266.65|272.16|274.25|274.06|276.35|280.21|281.38|281.35|284.38|292||290.24|285.51|280.73|277.97||278.88|275.7|281.27|278.86|283.37|280.06|280.55|277.39|274.62|274.64|273.98|275.32|278.81|283.1|285.66|279.88|277.97|279.2|282.34|277.22||276.57|271.58|270.84|272.94|274.12|272.62|274.69|275.54|275.41|276.34|280.25|270.33|275.45|290.63|291.06|285.61|269.18|265.93|262.9|263|261.86|266.19|269|271.88|272.72|277.16|285.39|284.53|289.06|290.48|290.11|293.41|293.33|294.73|292.14|288.25|287.94|295.18|293.96|293.5|289.85|285.73|285.16|280.49|275.51|273.66|279.13|280.04|280.82|282.71|286.82|286.95|288.68|284.94|283.78|288.41|278.7||282.47|291.25|304.49|296.07|294.64|294.39|292.16|291.95|285.38|284.22|284.47|283.46|281.69|285.49|283.62|281.05|281.97|278.84|274.53|271.15|275.52|279.32|277.62|276|280.63|281.3|283.77|291.36|282.66|289.5|289.68|288.12|293.5|290.88|293.93|292.51|289.38|293.52|291.24|285.76|292.92|294.29|294.24|285.37|283.65||278.01|278.39|274.73|269.11|268.98|276.17|265.53|277.03|276.57|275.23|274.89|275.02|274.55|270.21|266.98|258.28|276.8|274.98|281.81|279.69|276.03|282.58|276.44|277.04|267.41|264.79|258.79|259.7||256.82|253.77|256.27|253.92|259.81|251.31|253.87|247.72|250.49|253.06|251.75|247.69
00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|80.95|78.29|79.25|77.29|80.03|78.59|80.82|80.79|79.53|80.18|80.72|80.2|79.04|79.09|78||78.22|77.66|79.09|77.88|79.98|80.13|79.33|79.12|81.92|82.94|83.94|83.86|82.54|83.86|84.34|83.25|83.09|80.85|81.1|80.87|81.11|82.06|80.79|79.16|76.87|78.43|79.88|77.5|77.4|76|74.83|75.45|76.05||74.61|73.72|74.33|74.24|74.23|73.22|72.29|70.6|70.95|67.67|67.05|69.32|68.42|71.21|72.38|74.13|74.7|74.84|74.99||75.24|76.47|75.56|75.8|76.06|75.25|74.94|73.68|69.49|68.33||68.53|67.84|67.71|68.05||68.09|68.21|66.64|67.83|64.18|64.67|64.23|63.95|61.88|63.32|64.44|64.37|63.91|64.26|65|64.06|64.02|63.28|61.83|63.84||63.48|63.6|60.27|57.81|58.63|58.81|58.81|58.11|56.61|55.55|56.34|55.75|56.02|51.7|52.2|51.43|51.18|49.38|48.15|48.12|47.57|48.59|50.32|51.87|51.77|50.38|51.47|50.95|51.85|51.33|50.65|50.44|50.74|48.83|49|48.71|47.74|48.6|47.97|47.26|48.35|47.24|48.38|47.04|46.61|46.42|47.63|48.36|50.08|50.25|51.15|50.39|51.15|50.35|50.29|51.06|50.17||52.71|52.75|53.25|52.58|52.26|52.89|52.61|51.71|52.05|52.37|51.1|50.8|51.37|50.92|51.28|52.3|52.18|52.38|51.78|50.58|50.35|49.45|49.77|49.26|49.46|48.88|48.95|50.59|50.26|51.32|50.18|50.56|51|52.38|51.86|52.41|52.64|51.35|50.5|50.22|49.8|47.51|48.91|47.49|48.82||47.79|47.61|48.3|47.24|47.05|48.79|46.95|47.89|47.38|46.93|47.58|47.76|48.56|47.4|46.28|44.57|48.69|50.4|50.15|49.53|48.69|46.91|45.58|44.7|44.2|44.4|46.86|43.69||40.13|40.3|41.06|39.33|40.28|37.29|37.81|36.99|38.42|39.83|40.08|38.81
00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|33.7716|32.8863|33.2046|32.0408|32.558|33.2842|32.9559|33.1549|32.0806|31.6031|31.3047|30.8769|30.6382|30.7973|30.9167||31.0958|31.4439|31.1753|31.1355|30.9863|30.6083|30.0513|30.3994|32.18|33.135|33.48|33.88|33.03|34.24|33.2|33.45|33.06|30.78|30.7|30.07|29.57|31.56|31.23|30.71|29.4|30.78|32.12|29.53|29.7|29.08|27.65|30.43|30.65||29.27|27.85|27.89|27.98|29.09|27.65|27.45|27.61|27.27|26.86|25.96|27.21|26.69|27.38|28.67|28.33|28.41|28.5|28.71||28.64|28.9|28.1|28.46|26.77|26.81|26.91|26.05|24.55|23.67||23.01|22.16|21.68|21.61||21.96|22.09|21.87|23.14|23.39|23.1|22.62|23.11|22.68|22.23|22.25|22.41|22.38|22.05|22.78|21.23|21.24|21.76|21.96|22.68||22.57|23.18|20.54|19.61|19.58|19.19|18.96|18.78|18.02|17.36|17.65|17.62|17|16.89|17.17|16.75|17.19|19.56|18.5|18.3|18.07|18.35|18.15|18.7|18.71|18.91|18.84|19.07|19.14|19.49|19.31|19.28|19.34|19.71|19.72|19.74|18.83|19.28|18.31|17.79|18.27|17.98|18.47|18.59|18.82|18.26|18.05|17.81|19.26|19.26|18.1|18.03|18.13|18.31|17.72|17.97|17.49||18.53|18.48|18.89|18.7|18.23|18.91|18.42|18.47|18.34|18.5|17.49|17.81|17.93|18.28|17.85|17.83|17.46|17.41|17.64|18.4|17.19|16.14|16.31|15.53|13.68|13.47|13.5|13.98|13.5|14|13.67|13.54|13.41|13.27|12.85|13.41|13.2|13.41|13.1|12.95|12.3|11.68|12.11|12.87|13.14||12.85|12.37|12.51|12.65|12.08|12.31|11.97|12.92|13.05|12.9|13.09|13.31|13.64|13.37|13.28|12.51|14.09|14.75|14.98|14.1|13.86|13.72|12.64|12.52|12.09|12.2|12.94|12.15||11.56|11.55|11.72|11.03|10.96|10.08|10.4|10.2|10.82|11.22|11.91|11.1
00363|276|/equities/motorola-inc|SnP500/R1000VALUE|189.98|187.43|186.48|185.27|187.66|188.6|188.17|187.35|188.49|187.79|191.06|190.46|189.93|188.7|191.34||188.36|188.05|186.61|188.88|189.6|184.09|181.04|183.88|185.71|183.22|181.41|181.34|182.48|181.85|179.11|178.53|177.76|177.03|179.21|178.87|174.91|178.33|179.84|182.45|175.48|180.52|181.08|178.55|180.55|182.75|182.96|181.79|183.35||181.07|181.79|183.32|183.12|182.54|182.09|182.21|179.42|178.78|174.6|167.55|169.83|171.54|172.54|173.72|173.71|172.29|172.92|171.77||173.55|173.47|174.09|174.24|173.69|174.55|171.08|170.68|166.61|167.5||170.06|166.98|166.94|169.41||168.47|168.61|167.45|165.22|170.26|169.65|166.92|168.03|165.92|168.4|171.86|172.9|172.48|170.46|170.4|171.12|171.06|170.5|171.53|173.46||172.13|171.87|169.38|167.3|169.16|167.45|169.57|173.9|170.5|167.53|169.73|166.8|170.26|164.48|160.85|160.33|166|163.47|158.06|162.89|164.49|172.36|172.3|174.78|169.06|170.49|168.9|170.16|170.91|171.59|166.92|166.24|168.33|166.78|162.77|160.31|156.96|157.51|156.91|156.79|156.81|157.65|156.63|154|151.69|152.2|157.27|152.57|157.31|158.18|157.09|156.8|156|153.86|150.34|153.57|152.49||153.04|153.52|157.09|153.77|154.75|153.58|151.81|153.33|154.78|153.97|151.92|151.61|150.46|149.8|147.36|145.37|145.96|145.01|142.87|142.22|144.26|144.03|138.33|137.57|137.54|139.8|139.19|140.04|136.8|141.96|141.73|144.22|141.2|138|135.65|137.68|134.71|134.56|132.97|131.06|128.42|130.93|132.13|131.08|136.01||135.09|135.97|140.13|138.14|138.78|140.49|139.3|141.03|141.13|138.88|141.37|140.06|141.92|137.56|140.6|136.08|148.23|151.77|158.32|155.9|149.23|147.87|139.66|138.94|135.33|135.87|134.02|137.39||134.19|137.19|138.59|137.03|135.52|129.07|127.32|128.37|131.23|130.14|131.27|136.21
00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|54.1566|53.2399|53.1066|53.2266|52.8766|53.3899|53.3499|52.4799|52.6433|52.0299|52.0333|51.1733|50.2599|50.8866|50.6999||50.2833|49.1533|49.15|50.2799|50.2399|48.8566|49.11|49.19|49.04|48.58|48.3133|48.0066|48.49|48.6633|48.14|48.0333|48.1833|48.8833|48.33|48.2333|46|45.57|46.88|47.29|46.0966|46.7733|47.33|46.78|47.2066|48.1433|48.2933|48.23|47.9966||47.33|47.4566|47.49|47.71|47.4833|47.53|47.8566|47.3866|47.5366|46.2033|45.09|46.3433|47.0666|47.0433|47.4333|46.8066|47.1333|47.89|47.42||46.68|47.3766|47.4966|47.3066|46.9666|46.27|45.6|45.1333|43.99|44.0033||44.2466|43.38|43.0466|42.95||42.8733|42.65|43.3|42.6833|42.8666|42.8333|42.3666|42.43|41.3466|41.89|41.6633|42.0333|42.8833|42.8533|41.7666|41.6333|43.12|43.3033|42.6633|42.3733||42.4433|42.4233|42.0033|42.11|41.5866|40.91|41.4433|41.8433|41.94|42.2833|43.2633|42.3766|43.2266|44.4|44.4033|43.1|41.6366|41.06|40.33|40.67|40.5766|41.7|42.46|43.04|43.3633|44.1233|42.9966|42.4933|42.9566|42.8033|42.55|42.1266|42.1266|41.6866|41.5333|40.9933|41.19|41.6233|41.18|41.3066|40.9033|40.46|41.79|41.3433|40.4333|39.91|41.1066|40.6833|40.8166|41.48|42.4333|42.72|42.33|41.9|41.6366|43.0633|42.1466||43.43|44.42|45.76|44.94|44.8066|43.9466|43.95|44.18|43.3666|43.86|43.3066|43.4866|43.29|43.35|43.4366|43.08|43.43|43.47|43.49|43.84|44.29|43.57|43.45|43.23|43.45|43.77|43.3|43.67|42.72|43.51|43.52|43.8|44.7|43.67|43.77|42.81|42.34|42.28|41.6|41|40.96|40.27|40.57|40.16|40.36||40.02|40.25|39.82|39.18|38.61|39.56|38.43|39.53|39.9|39.61|39.76|39.38|39.51|39.12|38.38|37.75|40|40.03|40.43|39.97|39.31|39.78|39.75|39.63|39.49|38.79|38.4|38.76||38.45|38|38.24|37.54|38.31|37.36|36.49|36.3|36.17|36.41|35.86|35.78
00365|101919|/equities/navient-cor|SnP500/R2000VALUE|15.08|14.93|15.03|14.795|15.03|14.88|14.85|14.72|14.53|14.85|14.64|14.53|14.51|14.35|14.45||14.34|14.31|14.34|13.86|14.13|13.77|13.25|13.2|13.82|13.76|12.94|13.16|13.075|13.27|13.25|13.16|13.16|12.55|12.89|12.88|12.62|12.685|12.89|13.03|12.38|12.24|12.49|12.17|12.24|12.22|12.09|12.49|12.47||12.23|12.29|12.38|12.59|12.8|12.43|12.3|11.97|11.77|11.32|11.255|11.55|11.16|11.87|11.32|11.28|11.2|11.51|11.265||11.64|12.11|10.91|11.18|10.97|10.92|10.96|10.87|10.22|9.97||9.82|9.79|9.77|9.69||9.77|9.72|9.3|9.24|9.34|9.42|9.32|9.49|9.24|9.49|9.62|9.56|9.42|9.55|9.57|9.65|9.7|9.705|9.37|9.75||9.88|10|9.805|9.56|10.42|10.445|10.73|10.63|10.38|9.94|10.02|10.17|10.02|9.25|9.39|9.385|8.87|8.54|8.01|8.17|8.075|8.57|9.11|9.395|9.15|9.18|9.9|9.74|9.79|9.99|9.6|9.6|9.77|9.49|9.44|9.01|8.88|9.06|8.67|8.51|8.45|8.28|8.25|7.91|7.7|7.53|7.86|7.94|8.26|8.47|8.58|8.43|8.42|8.41|8.62|8.84|8.955||9.21|8.99|9.17|9.13|9.09|9.31|9.21|8.74|8.83|8.84|8.57|8.65|8.76|8.68|8.85|8.94|8.72|8.85|9.04|8.93|8.74|8.46|8.625|8.205|8.11|7.96|7.97|8.185|8.18|8.335|8.02|8.14|7.98|7.59|7.06|7.17|7.49|7.41|7.03|6.84|6.93|6.47|6.89|6.79|7.27||6.9|6.91|7.03|7.24|6.98|7.41|7.275|7.6|7.68|7.78|8.05|7.92|8.09|8.015|7.75|7.44|8.01|8.7|9.2|8.815|8.22|8.19|7.86|7.67|7.44|7.69|7.75|7.31||6.97|7.18|7.1|6.87|7.3|6.68|6.81|6.425|7.04|7.35|7.77|7.54
00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|76.94|75.5|75.91|75.19|77.31|77.71|76.69|76.45|74.48|74.2|73.88|73.68|73.67|73.41|74.33||73.65|72.67|72.22|72.4|74.75|70.27|68.63|68.43|70.54|70.16|70.31|71.16|69.1|68.8|67.56|67.98|66.66|64.61|62.59|61.33|61.08|63.8|63.72|65.23|62.6|61.21|71.57|69.33|71.07|71.35|68.07|68.24|68.85||69.86|69.16|68.75|69.87|69.73|67.38|66.92|66.66|65.08|66.08|66.44|67.4|68.89|65.7|65.65|64.76|64.97|64.51|64.28||64.66|65.84|65.2|66.16|65.22|64.97|65.24|65.23|65.17|64.86||66.24|65.33|65.05|65.9||65.8|66.17|66.18|64.54|64.82|64.12|64.07|62.65|61.67|61.82|61.12|60.78|60.55|60.37|59.99|58.49|59.23|54.16|53.31|53.26||53.52|55.36|53.56|51.89|51.98|51.54|51.4|51.58|49.83|47.48|49.27|50.01|49.65|47.01|46.71|45.17|46.29|44.94|43.89|44.11|42.29|44.05|44.93|46.89|46.7|46.8|47.25|48|47.15|47.05|46.67|46.88|46.65|45.87|46.26|44.59|43.36|43.35|42.76|42.89|43.84|43.99|43.6|41.96|41.49|41.19|41.88|41.39|42.61|43.18|45.11|45.38|45.38|44.09|44.37|46.57|45.2||46.4|46.54|48.15|46.68|47.39|45.74|43.91|42.21|41.77|42.3|41.25|41.42|41.49|41|41.31|41.56|41.74|43.28|43.57|44.27|42.8|42.21|43.1|43.23|42.77|44.3|42.85|42.43|42.95|44.09|43.2|44.69|44.99|45.56|45.15|44.81|44.34|44.38|43.71|43.4|42.94|42.3|43.76|42.86|45.05||43.55|43.51|44.37|44.02|43.99|41.83|40.97|42.39|42.3|44.08|42.79|43.17|44.35|43.04|42.46|41.14|46.22|46.72|49.01|48.06|45.26|45.69|44.14|42.67|44.54|44.15|46.3|45.14||44.68|45.47|45.98|44.68|44.65|42.38|41.84|41.46|43.03|44.01|44.9|43.01
00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|26.54|26.675|26.97|26.5|26.48|26.76|26.62|26.44|26.84|27.38|27.03|26.85|27.05|27.09|27.22||27.06|26.78|26.7|26.42|26.64|25.87|24.91|25.14|26.1|26.09|26.29|25.88|25.68|26.1|25.4|24.95|25.29|24.88|25.2|24.64|23.96|24.37|24.05|24.12|23.17|23.57|24.39|24.06|24.14|24.32|23.64|24.08|23.79||24.19|26.05|26.23|26.53|26.56|26.13|26.23|25.93|25.4|24.385|24.02|24.48|24.62|25.89|25.5|24.8|24.66|24.66|24.21||24.14|24.4|24.37|24.23|23.07|23.07|22.64|22.66|21.86|21.71||21.23|21.08|20.98|21.24||21.22|21.23|21.08|20.68|20.6|20.09|20.07|20|20.32|20.51|20.805|20.75|21.02|21.595|22.03|21.77|21.22|21.44|21.26|21.07||21.36|21.46|20.51|20.37|20.39|20.2|20.17|20.36|19.73|18.97|19.67|19.26|19.11|18.875|19.56|18.87|19.5|18.91|17.66|16.82|16.66|17.19|17.44|18|17.87|17.55|17.68|17.59|18.02|18.13|18.27|17.69|17.94|18.01|18.1|17.7|17.31|17.6|17.38|17.01|17.16|17.12|17.22|16.74|16.715|16.89|17.22|17.09|17.72|17.91|17.99|17.685|17.83|17.45|17.21|16.43|16.36||16.32|15.92|16.22|15.73|15.98|16.22|16.19|15.99|16.15|16.43|16.1|16.38|16.75|16.72|16.96|16.99|17.05|17.11|17.27|17.5|17.15|16.82|16.76|16.47|16.39|16.4|17.72|17.6|17.26|17.36|17.14|17.09|16.72|16.55|16.07|16.36|16.55|16.4|16.075|15.72|15.805|15.01|15.805|15.85|16||15.97|15.78|15.88|15.59|15.05|15.19|15.09|15.58|15.645|15.87|15.45|15.81|15.73|14.91|15.3|14.88|15.93|16.66|17.42|16.4|15.465|14.99|13.85|13.46|13.15|13.58|14.39|13.55||12.78|12.86|12.58|12.64|12.66|11.7|11.62|11.72|12.17|12.03|12.41|12.04
00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|65.72|65.7|66.82|65.84|64.85|65.41|64.78|61.85|62.25|60.61|61.51|61.8|62.01|62.8|62.49||61.81|60.27|59.88|62.16|61.5|59.88|60.37|60.12|60.89|61.93|62.26|62.97|61.82|61.42|58.99|58.45|58.18|57.25|56.39|56.74|55.42|55.33|56.8|54.65|54.38|56.12|57.08|56.84|57.49|56.67|57.36|56.99|57.8||58.94|58.38|59.7|60.01|60.42|59.3|57.66|58.91|59.63|59.88|59.6|59.73|58.89|61.48|61.64|61.75|62.31|63.52|61.85||61.86|63.33|62.07|62.49|61.95|62.79|65.14|65.24|63.43|63.15||59.89|60.39|59.73|59.82||60.48|59.78|59.41|60.72|60.5|61.64|60.24|59.04|57.56|58.87|59.18|59.98|61.51|61.44|59.44|59.51|59.96|60.21|58.82|58.48||57.78|56.87|58.68|61.65|61.41|61.56|64.53|65.67|65.71|65.02|65.63|64.89|66.01|68.14|67.85|65.08|66.67|64.73|62.84|60.34|58.65|61.65|60.32|60.47|60.54|61.48|61.19|61.71|62.67|63|64|62.76|62.93|62.82|61.72|61.17|60.82|63.13|62.29|62.83|63.45|62.77|62.13|61.42|61.44|60.22|63.45|63.67|64.71|66.32|67.29|67.55|67.38|66.22|66.49|68.17|65.77||65.35|66.13|67.53|67.02|67.28|66.71|64.76|65.67|64.86|65.2|65.57|67.23|65.98|67.7|68.35|63.85|64.11|62.99|62.87|67.89|68.91|70.11|70.37|70.25|68.15|69.2|65.66|67.89|68.59|69.04|66.75|65.77|65.47|64.29|64.19|62.92|61.55|62.14|61.77|59.54|61.88|62.73|63.43|62.47|61.18||60.96|61.36|61.74|59.54|59.34|58.59|58.41|58.91|58.22|56.92|55.53|55.58|55.95|56.85|55.45|56.04|58.73|57.17|55.54|54.76|55.9|56.02|58.47|60.49|58.47|58.72|58.73|59.21||63.05|63.48|65.72|67.38|66.26|67.9|66.64|63.89|62.48|62.95|64.55|64.56
00369|13065|/equities/news-corporation|SnP500/R1000VALUE|24.89|25.09|25.41|24.71|24.88|24.895|24.8|24.58|24.26|24.78|24.63|24.7|24.36|24.54|24.52||24|23.46|23.83|23.39|24.01|24.42|23.69|24.17|24.73|25.13|25.2|24.92|25.22|24.72|24.93|24.51|24.37|23.8|23.23|23.5|22.77|23.05|23.1|23.73|22.92|22.65|23.24|23.08|23.105|22.41|22.59|22.9|23.2||23.5|22.97|22.61|21.97|21.4|20.82|19.62|19.26|19.23|18.79|18.88|18.9|19.02|18.75|18.35|18.24|18.74|18.63|18.33||18.32|18.33|17.96|18.07|18.27|18.16|18.28|18.81|18.06|17.96||17.77|17.91|17.85|18.085||17.68|17.5|17.52|17.51|17.29|17.59|17.64|18.025|17.63|17.86|18.25|18.28|18.44|18.47|18.67|18.57|18.44|18.25|17.81|17.81||18.01|18.18|17.94|17.56|17.63|17.63|17.81|17.6|17.18|16.59|17.24|16.48|15.83|15.14|13.9|13.37|13.38|13.19|13.02|12.96|12.88|13.35|13.59|13.91|13.87|13.86|13.8|13.68|13.94|13.89|14.115|14.225|14.15|14.155|14.34|14.16|14.22|14.32|14.17|14.15|13.98|13.77|14.28|13.99|13.97|14.16|14.67|14.47|15.48|15.16|14.98|15.23|15.2|15.05|14.86|15.145|14.61||14.925|15.155|15.2|15.1|15.07|15.24|15.02|14.98|14.96|14.85|14.63|15.19|15.25|15.29|15.19|15.43|15.43|15.26|14.94|14.95|14.32|13.5|13.31|13.38|12.98|12.76|12.92|12.86|12.73|12.91|12.71|12.73|12.845|12.76|12.73|12.8|12.79|12.72|12.38|11.96|11.98|11.73|11.88|12.03|12.21||12.1|12.12|11.95|11.73|11.54|11.77|11.69|12.07|11.99|11.88|11.98|12.38|12.12|11.84|11.75|11.44|12.44|12.92|13.42|13.04|12.84|12.97|12.32|12.24|12.26|12.02|12.3|12||11.63|11.55|11.65|11.28|11.28|11.01|11|10.93|10.8|10.98|11.25|9.93
00370|13795|/equities/news-corp.|SnP500/R1000VALUE|26.73|26.89|27.32|26.49|26.74|26.7|26.61|26.41|26.135|26.76|26.68|26.72|26.42|26.56|26.42||26.06|25.43|25.69|25.03|25.725|26.21|25.45|26.11|26.71|27.3|27.15|26.35|26.48|26.11|26.21|25.73|25.52|24.85|24.24|24.37|23.53|23.79|23.64|24.36|23.45|23.21|23.81|23.43|23.36|22.5|22.65|23.18|23.79||23.72|23.04|22.62|22.18|21.7|21.22|20.3|19.84|19.785|19.37|19.4|19.505|19.58|19.14|18.75|18.57|19.21|19.11|18.75||18.7|18.69|18.28|18.4|18.66|18.63|18.74|19.25|18.28|18.16||17.97|18.03|18.02|18.18||17.82|17.685|17.64|17.65|17.35|17.71|17.77|18.09|17.75|17.96|18.35|18.27|18.38|18.5|18.675|18.57|18.39|18.07|17.65|17.71||18|18.17|17.9|17.52|17.55|17.55|17.685|17.39|16.98|16.39|17.2|16.27|15.665|15.16|14|13.54|13.5|13.29|13.13|13.09|12.97|13.43|13.65|13.98|13.92|13.95|13.85|13.77|14.06|13.97|14.175|14.31|14.21|14.245|14.44|14.23|14.32|14.34|14.215|14.18|14.02|13.89|14.34|14.1|14.02|14.24|14.74|14.57|15.64|15.21|15.11|15.32|15.31|15.06|14.84|15.12|14.64||14.95|15.21|15.24|15.18|15.12|15.255|15.06|15|14.985|14.87|14.61|15.14|15.22|15.18|15.12|15.33|15.29|15.165|14.89|14.84|14.335|13.51|13.29|13.39|13|12.72|12.9|12.87|12.71|12.88|12.71|12.72|12.85|12.75|12.66|12.82|12.76|12.65|12.43|11.93|11.96|11.73|11.85|12|12.17||12.03|12.08|11.86|11.65|11.48|11.76|11.67|12|11.96|11.86|11.93|12.3|11.94|11.79|11.72|11.41|12.39|12.88|13.36|12.955|12.79|12.91|12.25|12.19|12.25|11.875|12.09|11.88||11.52|11.38|11.45|11.1|11.16|10.87|10.73|10.61|10.59|10.7|10.93|9.65
00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|78.24|78.32|77.97|80.53|79.79|80.94|80.18|79.13|79.04|77.64|77.94|77.76|77.41|77.56|76.78||75.77|75.61|74.22|74.8|74.06|73.45|72.83|74.02|71.69|70.84|71.13|72.96|75.38|75.52|75.67|74.86|74.46|74.02|70.86|70.7|71.29|72.52|75.54|75.91|73.48|74.06|73.76|74.71|75.1|78.1|80.73|80.68|81.19||83.13|83.95|83.91|83.83|83.4|83.6|83|83.05|82.93|81.7|80.87|82.46|80.19|85.23|86.87|84.21|83.71|84.05|82.81||82.04|82.53|81.84|79.75|79.69|81.13|79.29|78.43|74.77|74.22||77.15|75.91|75.33|75.49||74.98|74.33|74.71|74.4|74.51|75.06|74.44|74.91|73.55|73.8|73.28|73.67|73.68|73.27|72.52|73.35|74.31|74.15|73.59|75.13||75.97|74.98|74.57|75.55|75.13|75.79|76.61|77.75|77.19|76.67|77.54|75.99|75.51|75.72|74.75|73.32|76.02|75.13|73.21|74.01|74.46|75.78|75.6625|75.7675|75.5675|74.42|75.2475|74.8875|76.4|74.615|75.16|75.3675|76.4175|75.7275|75.26|74.28|72.57|71.9775|70.2925|70.69|69.39|70.78|71.035|70.455|69.385|68.3275|69.515|69.05|69.23|69.88|70.0875|73.925|70.48|69.5375|69.2275|70.5925|69.4775||69.33|70.1475|72.065|69.2825|69.7925|69.8875|69.72|69.75|70.3275|70.6575|70.6025|70.5275|70.585|70.7625|70.7475|70.125|71.1|71.1475|69.4475|70.91|71.945|70.7025|70.945|71.2625|69.3975|70.175|70.585|70.36|70.01|69.4075|70.0625|70.2425|70.105|69.0825|68.5825|68.845|67.095|64.75|65.6375|64.06|64.9|62.9975|63.3175|61.68|61.74||61.6|61.565|60.0425|59.56|59.055|59.79|60.4175|60.8025|61.76|60.5525|62.2325|62.25|62.0425|62.1425|61.7275|62.0825|64.1975|64.6675|65.12|63.595|62.9725|64.895|64.15|63.91|63.89|62.84|60.28|58.58||58.46|57.23|58.2|57.62|58.86|56.96|58.06|57.53|56.98|56.84|57.43|56.12
00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE|25.6|25.12|25.31|24.81|25.31|25.69|25.58|25.32|25.27|25.59|25.57|25.54|25.09|25.56|25.53||25.33|25.15|25.27|24.52|25.5|25.41|25|25.29|26.18|26.23|26.02|26.61|26.29|26.62|26.14|26.06|25.98|25.8|26.26|24.95|23.86|24.1|24.89|23.14|22.41|22.7|24.32|23.48|23.6|23.38|23.09|23.34|23.41||23.78|23.13|23.29|23.32|22.82|22.69|22.69|22.53|22.11|22.82|22.33|22.96|23.19|22.99|21.5|21.73|21.78|22.28|22.28||22.13|22.37|21.8|21.64|21.23|20.94|20.84|20.92|20.58|20.23||20.87|20.55|20.75|20.59||20.32|20.23|19.74|19.73|20.09|19.61|19.49|19.64|19.29|19.1|18.96|19.12|17.52|17.25|17.96|17.24|16.36|16.13|16.17|16.24||16.35|16.61|16.15|15.75|16.07|16.21|16.65|16.67|15.75|14.82|15.58|15.31|15.64|14.18|14.13|14.03|14.24|14.03|13.51|13.86|13.92|14.38|13.65|14.18|14.09|13.74|13.61|13.61|13.94|13.93|13.84|13.9|13.95|13.75|14.44|14.41|14.26|14.51|14.29|14.18|14.18|14.01|14.16|13.87|13.7|13.55|13.81|14.07|14.78|15.47|15.71|15.38|15.36|14.49|14.41|14.86|14.85||15.28|15.36|15.55|14.88|15.28|15.59|15.28|15.16|15.38|15.58|14.9|15.44|15.95|15.64|15.45|15.89|15.87|15.86|16.29|16.13|15.88|15.38|15.01|14.64|14.42|14.43|14.45|14.6|14.65|14.79|14.93|15.15|15.05|15.07|14.82|15.35|15.53|15.61|14.87|14.7|14.63|14.4|14.76|14.61|15.04||14.72|14.63|14.86|14.69|14.08|14.23|14.13|14.81|14.54|14.74|15.09|15|15.19|15.2|15.12|15.09|15.91|16.66|17.52|16.26|15.95|15.9|15.01|14.57|13.89|14.61|14.47|14.19||13.59|13.42|13.59|13.34|13.8|12.71|12.85|12.26|12.96|13.94|14.15|13.68
00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|25.72|25.9|26.03|26.18|25.74|25.62|25.58|25.26|24.51|24.75|24.71|24.65|24.63|24.52|24.43||24.07|24.11|23.99|24.15|23.8|24.36|23.88|23.52|23.42|23.69|23.57|23.45|23.45|23.03|22.55|22.2|22.13|22.03|22.04|21.86|21.5|21.57|21.77|22|21.6|22.11|22.18|22.61|22.38|22.84|22.84|22.67|22.38||22.53|22.75|22.47|22.36|22.32|22.8|22.76|22.26|22.47|22.22|22.15|22.17|21.26|21.71|22.11|21.93|21.92|22.38|22.46||22.93|21.86|22.01|21.87|21.88|21.81|22.13|23.02|22.52|22.58||22.94|22.55|22.34|22.3||22.09|21.91|21.71|21.53|22.4|22.81|22.8|23.2|22.65|22.89|22.57|23.2|23.21|23.92|24|24.36|24.62|24.49|24.2|24.51||24.9|24.94|24.31|23.9|23.6|23.96|24.75|24.62|24.47|23.87|24.64|25.07|24.11|23.22|23.65|23.65|24.03|23.45|22.97|22.96|23.18|24.26|24.25|24.31|24.04|23.58|23.6|23.47|23.5|23.39|23.3|23.11|23.08|22.49|22.36|22.05|22.41|21.99|22.14|22|22|21.96|21.85|22.14|21.65|21.61|22.08|22.2|21.98|22.42|22.26|22.11|22.38|22.04|21.88|22.11|21.97||22.28|22.42|22.27|21.39|22.16|22.35|22.18|22.19|22.74|23.03|22.72|22.97|23.44|23.58|23.96|24.12|24.35|24.75|24.29|24.81|24.75|24.34|24.36|24.15|23.98|24.45|24.49|24.76|24.67|24.28|24.54|24.74|24.64|23.81|23.75|24.34|23.85|23.72|23.75|24.02|23.57|22.95|23.38|23.33|23.29||23.36|23.46|22.74|22.69|22.35|22.33|22.4|22.85|23.23|22.97|23.73|23.55|23.64|23.48|23.26|23.12|24.41|24.83|25.61|25.08|24.62|25.32|24.72|24.21|23.83|24.02|23.32|23.39||23.09|22.99|23.08|23.05|23.17|22.37|22.49|22.41|22.77|23.49|23.27|22.9
00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|37.6|36.81|36.86|34.81|35.55|35.83|35.94|37.13|36.4|37.58|37.67|36.98|36.73|37.23|36.83||36.76|37.87|38.16|37.33|38.72|37.44|35.17|36.94|40.04|42.49|42.59|43.94|44.86|45.79|41.37|37.4|37.71|37.62|37.34|35.07|35.52|36.27|37.58|37.97|36.45|36.97|37.39|37.56|37.43|37.04|36.02|36.05|36.08||34.85|34.52|34.98|34.03|34.78|34.06|34|36.5|34.54|35.82|35.45|36.4|39.25|39.49|37.99|37.37|36.24|35.88|36.24||36.24|38.02|37.58|37.25|34.77|34.24|33.67|33.46|31.48|30.33||31.21|31.53|30.32|31.04||30.34|30.89|29.33|29.93|30.12|31.47|30.93|31.16|29.76|30.82|31.78|31.87|31.52|30.94|31.44|29.52|28.75|27.43|25.92|26.73||27.41|24.55|23.44|21.29|21.49|20.79|20.36|19.19|17.31|15.69|16.22|17.73|16.16|12.84|12.67|12.5|13.36|12.18|12.1|12.21|12.36|12.58|13.24|14.33|13.57|12.45|12.31|12.17|12.93|13.46|13.21|13.36|13.57|13.86|14.17|13.11|12.9|13.32|12.8|12.6|11.92|11.79|12.27|11.92|12.12|12.23|12.97|13.24|14.48|14.94|15.07|14.72|15.07|14.47|14.95|15.4|16.32||16.28|15.84|15.58|15.18|16|15.68|14.79|14.69|15.54|15.57|14.48|14.77|15.4|15.45|17.13|17.12|16.77|16.9|16.89|16.9|16|15.28|15.65|14.56|14.19|13.69|13.96|14.44|14.22|14.13|15.06|15.46|15.14|15.69|14.64|15.07|15.98|16.11|14.96|15.35|15.76|15.29|16.08|15.24|15.83||15.5|15.15|15.49|15.79|14.69|15.37|15.97|17.2|17.21|17.07|18.22|18.42|19.5|17.27|17.63|17.15|19.54|21.23|23.56|22.62|21.33|19.43|17.78|16.59|16.13|18.12|19.64|16.81||15.66|15.99|15.1|15.75|16.61|16.37|15.61|15.5|16.16|17.12|18.03|17.29
00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|282|278.54|280.46|273.31|270.46|270.86|272.14|271.84|270.33|271.55|272.49|267.67|271.48|271.22|274.63||271.18|268.52|270.29|270.99|272.91|268|264.31|260.27|260.62|260.46|263.07|258.16|256.39|260.27|261.44|260.75|259.29|259.11|259.22|256|244.71|254.11|256.38|257.83|252.06|254.1|261.78|257.89|260.24|258.03|251.71|253.03|256.4||254.84|248.91|245.29|245.82|243.8|245.66|245.57|246.25|246.35|239.91|236.62|241.79|235.64|238.09|245.96|244.22|245.36|253.43|249.84||252.95|252.46|254.48|256.44|254.37|254.04|249.85|243.35|235.71|233.44||237.61|235.98|233.99|236.71||234.39|233.12|230.5|230.14|232.39|230.69|228.7|229.8|229.25|235.25|236.5|240.86|238.67|239.06|240.19|237.15|239.67|238.75|237.02|242.72||241.46|242.52|242.85|240.8|242.1|241.87|245.64|246.77|239.26|230.66|233.09|236.18|230.42|223.16|225.79|220.79|223.5|215.06|209.12|205.62|198.11|203.64|210.66|215.4|213.13|212.56|215.87|213.67|218.75|219.35|217.35|214.98|217.23|218.39|216.39|216.86|213.52|215.16|212.66|211.85|213.99|215.81|221.02|219.16|214.43|213.43|216.39|214.31|221.03|222.94|220.91|222.03|220.29|217.55|213.17|212.3|206.75||209.1|210.59|214.36|215.3|212.53|215.03|212.85|213.08|213.62|212.22|208.93|206.23|205.4|206.33|208.35|206.61|204.38|204.85|206.08|204.5|198.99|195.77|193.06|192.39|190.47|192.21|188.87|192.82|185.1|189.93|187.01|186.98|189.08|187.18|186.17|188.25|182.92|181.28|177.93|175.13|170.85|170.91|175.26|174.12|178.62||174.51|171.52|175.57|172.68|169.81|171.68|169.15|174.49|171.47|170.26|174.38|176.97|178.73|177.61|178.18|174.26|188.55|192.05|191.49|194.25|191.5|192.42|184.06|178.34|178.29|180.26|184.98|179.72||171.47|170.56|173.66|167.66|170.73|160.36|166.59|164.54|166.79|174.06|174.75|169.58
00376|6419|/equities/northern-trust|SnP500/R1000VALUE|109.53|106.76|106.74|107.37|106.23|106.91|108.53|110.09|108.76|109.96|108.72|106.51|106.83|105.71|106.87||105.63|105.11|107.02|106.58|105.85|102.93|99.35|97.82|99.58|102.61|104.06|104.58|104.3|104.82|102.38|101.69|101.38|100.41|101.61|99.92|97.57|98.55|97.3|98.85|95.13|97.76|100.27|97.55|97.63|96.31|96.01|97.46|98.92||98.14|96.99|96.8|97.75|97.65|97.16|96.53|93.52|92.12|90.56|89.19|91.19|90.27|93.6|94.28|94.6|94.22|94.8|97.36||96.44|99.69|98.33|99.35|97.89|96.89|97.58|97.29|91.81|92.5||93.14|91.92|91.91|92.48||91.59|91.99|90.6|91.05|91.9|92.1|90.79|90.73|88.58|90.1|91.72|93.22|94.63|94.42|94.81|92.99|93.9|93.27|93.12|96.14||96.88|97.61|93.56|91.39|93.36|92.69|93.79|93.14|90.8|87.57|89.21|91.85|90.8|81.66|81.58|78.89|82.54|79.05|78.27|78.29|77.8|80.7|82.23|84.41|85.76|85.77|85.76|85.41|87.38|87.02|84.39|83.93|86.31|85.22|84.25|82.24|80.19|80.83|78.41|77.05|77.97|77.46|78.61|76.46|75.22|75.99|77.79|79.5|81.74|82.9|83.22|78.76|80.5|79.85|78.65|81.09|81.61||84.45|83.66|83.92|82.08|81.89|83.91|84.28|82.74|84|84.26|81.73|81.43|83|82.22|82.58|83.42|82.65|84.07|84.27|83.66|83.25|80.06|80.39|79.28|79.28|78.35|77.93|79.26|77.1|76.61|76.03|77.48|75.62|79.83|77.74|77.71|79.94|80.55|81.65|81.57|80.17|76.41|80.16|77.85|78.7||77.67|76.94|79.34|76.3|76.2|78.44|77.18|81.1|81.75|82.66|82.62|83.82|84.93|83.52|83.61|82.05|87.63|91.99|91.16|90.7|87.98|85.14|80.86|80.67|79.01|79.92|82.9|79.14||73.88|73.94|74.76|73.37|75.94|71.13|72.26|70.25|72.85|74.77|75.99|73.94
00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|342.04|343.43|345.52|345.14|344.64|346.43|344.59|341.82|338.61|340.69|339.95|336.12|333.97|331.16|330.65||322.24|323.64|322.68|323.15|319.02|321.19|316.03|314.14|314.21|308.65|314.94|310.57|305.84|305.74|301.79|299.41|300|298.3|305.62|300.91|297.51|299.1|298.78|293.46|291.66|301.89|301.73|298.68|297.94|297.24|297.86|297.18|290.88||297.36|299.63|303.63|303.78|300.13|298.79|301.85|300.74|300|292.31|286.61|293.03|292.24|293.11|299.35|298.16|296.87|298.78|298.02||300.75|303.02|299.46|297.54|294.74|288.33|292.58|299.14|296.59|294.76||304.72|302.61|300.99|303.02||299.6|300.66|296.32|297.61|303.13|300.68|302.01|298.51|298|300.57|298.43|303.73|301.96|301|307.23|303.43|298.77|301.1|302.26|306.03||312.26|309.98|306.49|306.42|309.48|310.6|312.63|312.73|311.71|306.23|309.96|314.51|301.28|301.36|307.4|315.64|304.82|296.63|289.82|292.39|293.66|302.12|309.84|308.43|302.99|308.37|309.05|311.33|316.24|314.82|314.89|312.6|316.59|315.28|319.68|313.89|308.97|312.18|313.95|311.81|315.49|325.28|329.52|328|324.72|328.06|332.8|325.89|341.5|343.84|343.47|338.02|338.45|338.88|330.02|339.41|334.56||339.03|342.23|348.36|340.38|342.61|344.75|348.99|341.41|343|344.42|337.86|336.67|337.91|337.6|339.76|342.06|338.62|339.4|341.85|335.73|329.27|326.34|329.71|325.01|323.59|325.01|326.01|315.26|312.87|308.02|312.69|313.06|316|308.19|301.49|306.84|303.65|300.76|295.55|292.35|292|285.95|301.1|304.47|312.4||309.97|308.14|307.44|309.02|301.86|301.75|301.91|307.1|315.56|312.66|317.83|322.29|324.74|313.62|317.68|320.99|341.25|342.53|348.79|342.1|335.74|335.96|327.06|330.67|335.2|342.73|342.98|324.19||325.91|328.11|320.4|327.03|331.17|321.63|311.93|320.46|325.51|327.47|327.65|324.14
00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|22.25|22|22.01|21.82|21.8|21.62|21.46|21.13|21.54|22.2|21.93|22.09|21.75|21.95|22.1||21.42|21.26|21.1|21.72|21.61|21.05|21.06|21.38|21.31|21.12|21.18|21.4|21.28|21.57|21.48|21.4|21.01|21.53|20.97|20.19|20.1|19.985|19.94|19.66|19.51|20.23|20.55|19.83|20.51|20.46|20.84|21.15|21.39||21.47|21.285|21.65|22.035|20.56|21.07|21.44|21.63|21.86|21.44|21.07|21.3|20.81|20.95|20.66|20.67|20.62|20.91|20.78||20.45|20.34|20.865|21.34|21.03|21.04|21.12|20.92|20.97|20.77||20.78|20.75|20.83|21.02||21.04|20.96|21.34|20.98|21.24|20.56|20.38|19.96|19.87|19.59|19.52|19.49|19.29|19.71|19.27|19.1|18.59|18.23|18.23|18.11||18.175|18.22|18.29|18.27|18.67|18.84|18.89|19.14|19.8|19.55|20.09|19.35|19.46|20.39|22.02|21.98|21.57|20.94|20.57|20.61|20.42|20.8|20.62|20.84|20.65|20.81|20.69|20.7|21.1|21.1|21.57|21.3|21.27|20.985|20.91|20.96|21.2|21.52|20.56|20.705|20.84|20.86|21.065|20.9|20.46|20.33|21.01|20.59|20.87|20.88|21.11|21.23|21.26|21.13|22.47|23.05|22.59||23.39|22.91|24.105|23.82|23.52|24.05|24.17|24.21|23.49|23.46|22.59|22.65|22.69|22.85|22.8|22.92|22.97|22.515|22.38|23|23.36|22.16|21.9|22.1|21.96|21.45|21.13|21.18|20.57|20.82|20.385|21.12|20.7|19.94|20.43|20.31|20.17|20.24|20.17|20.155|20.3|20.08|20.11|19.8|19.93||20.01|19.77|19.83|19.43|19.12|19.53|19.74|20.48|20.71|20.81|20.06|20.22|20.33|20.26|19.85|19.98|21.41|21.14|21.97|21.05|21.1|20.71|21.06|21.71|22.78|20.94|19.86|19.87||20.235|20.23|21|20.23|19.94|20.025|20.93|20.43|20.8|21.5|21.28|21.18
00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|29.81|29|29.51|26.75|27.97|28.32|28.28|29.21|29.41|29.26|30.54|30.62|31.31|31.08|29.71||27.72|27.59|27.2|26.21|26.82|26.04|25.31|26.6|28.65|29.7|28.95|30.5|30.1|31.56|30.73|30.26|29.54|29.73|29.31|28.85|32.9|33.13|31.18|29.85|29.56|28.76|31.27|28.62|28.56|26.85|25.2|25.47|25.19||23.54|23.77|24.14|24.08|25.01|24.72|24.4|23.61|22.94|22.4|22.65|24.16|23.53|23.66|23.97|24.59|24.99|25.19|25.3||25.38|26.42|24.61|24.52|24.14|24.43|24.66|24.33|24.24|23.73||25.43|25.64|25.39|25.53||24.58|24.5|23.08|24.78|25.18|25.41|25.46|25.22|25.41|26.51|27.44|27.26|28.15|26.5|26.3|25.42|23.4|22.94|22.87|23.68||23.2|22.55|20.89|19.99|21.02|20.46|22.06|21.31|20.06|18.85|19.52|20.12|21.51|16.97|17.25|16.16|16.55|16.17|16.63|15.77|15.03|16.53|16.8|18.35|17.71|16.99|17.08|16.45|16.2|16.1|16.48|16.59|18.08|18.73|18.2|18.01|17.23|16.99|17.27|17.34|17.11|16.56|16.68|16.63|14.63|15.17|15.33|14.99|16.25|17.26|17.5|16.97|17.79|17.51|17.93|17.93|18.53||18.42|17.63|16.99|16.94|17.11|17.69|16.65|15.72|16.75|16.74|15.56|15.58|15.68|15.2|15.39|15.75|15.34|15.23|15.64|15.13|13.99|14.24|13.72|13.56|13.06|13.64|14.17|14.34|14.22|13.38|14.38|14.41|14.66|14.98|14.89|15.27|15.61|18.5|15.33|15.6|16.4|15.2|15.99|15.27|16.13||15.97|16.42|16.43|16.56|15.28|16.08|15.8|18.03|17.09|18.22|19.31|19.2|20.96|19.99|20.5|17.25|20.65|24.13|26.86|22.43|19.59|17.98|17.39|17.29|15.66|16.07|17.59|16.03||13.9|14.03|12.78|12.43|12.88|10.92|10.76|10.31|11.09|11.73|12.43|12
00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|13.29|13.05|13.07|12.76|13.32|13.24|13.44|13.8|13.03|13.15|13.09|13.39|13.61|13.58|13.83||14.19|13.72|13.66|13.85|14.03|13.53|13.58|13.63|14.35|14.64|15.15|15.73|15.18|16.93|16.7|16.6|16.76|16.12|17.03|17.29|15.42|15.02|15|15.64|15.1|15.5|15.87|15.06|15|14.03|13.7|14.41|14.52||13.94|13.64|13.85|13.47|13.65|13.37|13.78|13.62|12.9|12.66|12.38|12.62|12.22|12.62|12.7|13.41|13.39|13.66|13.88||14.75|15.57|15.35|16|15.36|15.01|15.12|15.02|14.66|13.89||13.73|13.82|13.48|13.56||13.5|13.63|13.09|13.3|13.7|13.93|13.94|14.11|13.71|14.32|14.66|14.44|14.35|14.02|14.55|13.43|13.12|12.7|12.26|13.15||13.6|14|13.28|12.31|12.31|11.94|12.2|12.04|10.98|10.5|10.71|11.01|11.46|9|9.3|9.05|9.07|9.11|8.4|8.1|8.01|8.59|8.93|9.19|9.31|9.01|9.14|8.7|8.6|8.97|8.8|8.63|9.04|9.05|9.25|8.77|8.67|8.96|8.7|8.66|9.06|9.21|9.8|9.51|10.15|10.4|10.81|10.84|11.74|11.85|11.93|11.32|11.3|11.21|11.15|11.5|11.4||12.15|11.99|11.84|11.94|12|12.32|12.07|11.91|12.09|12.14|11.77|12.03|12.49|12.57|12.76|13.12|13.03|13.2|13.05|12.42|11.99|11.98|12.01|11.75|11.59|11.51|11.51|11.69|11.56|12.99|12.74|12.51|12.18|12.27|11.32|11.36|11.52|11.72|11.53|11.06|11.23|10.83|11.45|11.61|12.39||12.1|11.81|12.25|12.15|12.19|12.29|11.19|12.13|11.81|11.74|12.27|12.25|12.98|12.44|12.77|12.65|14.74|15.69|16.52|15.03|13.76|13.35|12.69|12.5|12.47|12.93|13.26|12.87||12.09|12.12|13|12.04|12.78|11.52|11.67|11.51|12.89|12.88|13.19|12.35
00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|37.12|37.05|37.79|37.85|38.37|38.68|38.43|38.28|38.68|38.57|38.73|38.35|38.15|38.39|37.52||37.46|37.73|37.09|37.84|37.4|36.77|35.93|35.82|35.78|37.04|36.4|36.18|43.44|43.93|41.5|42.54|40.74|42.83|41.63|39.85|38.75|38.71|39.28|40.36|36.51|37.57|38.42|38.28|36.9|39.58|37.9|39.77|40.59||43.04|42.88|43.08|42.69|42.07|41.84|41.95|42.46|42.75|42.23|41.41|41.22|39.8|41.08|41.93|41.53|40.87|40.61|41.23||40.82|40.24|41.4|40.82|39.72|39.01|37.4|37.22|36.81|36.3||37.55|36.36|35.55|35.23||35.08|35.33|34.55|33.7|33.79|33.54|33.38|33.57|32.63|33.18|33.91|33.81|34.01|33.88|34.52|33.1|33.6|33.36|32.75|32.51||32.25|31.78|30.81|30.54|30.97|31.34|31.89|32.65|32.14|31.19|32.22|32.61|31.92|31.23|32.12|32.71|32.73|32.17|31.62|31.44|31.13|33.04|33.78|33.67|33.18|32.53|33.18|33.4|33.69|34.04|33.71|33.21|32.76|32.27|32.35|31.39|31.1|31.27|31.06|30.63|30.74|29.7|29.52|29.52|29.03|28.52|28.84|29.15|29.93|30.54|30.92|30.6|31.54|31.61|31.38|32.36|31.96||33.38|34.23|35.41|34.17|34.41|34.29|33.73|33.94|34.56|34.7|34.53|34.65|35.41|36.09|35.3|34.94|35.29|35.26|34.9|34.98|34.28|33.98|33.56|34.03|33.47|33.81|33.85|33.64|33.74|33.74|34.19|33.23|33.59|33.53|33.42|33.72|33.84|34.02|33.84|33.23|32.96|32.31|33.19|32.75|33.03||32.79|33.15|32.56|32.94|31.57|32.63|32.57|33|34.15|34.08|33.63|33.59|33.76|33.31|33.68|33.77|36.19|36.4|38.16|36.72|35.44|36.38|35.9|36.09|36.05|36.44|35.97|35.74||35.72|35.3|35.5|35.35|35.53|32.6|32.65|31.75|32.07|32.5|32.77|32.12
00382|8128|/equities/nucor|SnP500/R1000VALUE|77.83|76.09|80.18|78.49|79.44|79.5|78.9|79.06|78.28|80.53|80.29|79.6|79.81|79.84|80.51||79.88|80.27|80.39|78.75|79.3|72.82|69.47|67.51|69.55|71.32|70.4|70.24|68.91|69.5|69.76|67.83|67.46|65.86|66.37|62.92|60.4|62.3|61.81|61.52|59.82|61.51|63.03|60.86|59.87|58.04|56.5|57|57.34||56.34|54.85|54.96|54.68|53.7|52.98|52.02|51.66|50.47|49.02|48.73|50.33|51.33|52.8|54.52|54.78|54.42|55.76|55.88||55.47|56.68|56.71|58.1|56.8|56.02|56.19|57.02|54.07|52.51||53.19|52.94|52.08|52.11||52.44|52.57|53.09|54.14|53.93|55.45|56.44|56.57|55.66|56.64|57.11|56.43|56.54|55.94|56.42|54.8|55.1|54.93|53.7|55.07||54.78|56.42|53.67|52.55|52.83|52.92|53.86|54.3|51.66|49.61|50.81|51.78|50.76|48.42|48.8|46.95|50.05|48.87|47.76|47.94|46.58|48.22|48.28|50.19|49.9|48.44|48.51|48.97|49.33|49.26|49.38|48.67|49.28|48.86|49.44|48.65|46.93|47.28|46.04|45.05|44.86|44.74|46.27|45.25|44.76|44.67|45.68|45.8|49.18|48.97|47.56|46.79|46.73|45.93|45.39|46.06|45.59||46.9|46.61|47.46|46.64|45.46|45.99|45.55|45.5|45.57|46.02|44.69|45.65|45.79|46.37|46.37|46.24|45.5|45.89|45.41|46.1|44.34|43.26|43.48|43.01|42.86|41.95|42.7|43.26|42.67|43.83|42.85|42.59|42.26|41.89|40.7|41.26|41.76|41.68|41.06|39.94|40.45|38.8|39.66|41.18|41.65||41.4|40.38|41.41|40.9|40.6|41.42|40.67|42.22|42.3|42.7|43.52|44|44.59|41.92|41.2|39.66|44.1|44.25|45.49|45.47|44.64|44.1|43.23|42.46|42.26|42.55|43.1|41.51||39.48|40|40.68|40.41|40.86|38.07|37.49|37.32|39.01|40.63|42.2|40.91
00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|24.65|24.1|24.45|23.2|24.54|24.38|24.86|25.55|24.29|24.23|24.59|24.73|25.3|25.35|25.31||27.38|26.62|27.33|27|27.76|26.7|27.06|26.59|27.46|28.1|26.62|29.04|28.17|29.3|30.63|30.98|29.36|28.65|29.77|31.23|29.9|28.66|27.82|27.64|26.61|26.75|28.16|26.06|26.47|25.42|25.28|26.73|26.46||25.39|24.98|25.6|24.65|25.45|22.56|22.3|22.02|20.73|20.39|20.06|20.95|20.58|20.38|21.51|21.49|21.54|23.02|23.07||22.39|24.24|22.33|22.62|20.08|20.08|20.57|20|19.21|17.45||17.31|17.91|17.24|17.4||17.67|17.89|16.92|17.47|18.52|19.18|19.45|19.84|19.17|20.89|21.31|19.39|19.13|18.19|18.59|16.39|15.89|15.13|15.76|16.56||16.72|16.78|15.76|13.49|13.36|12.87|12.99|12.7|11.8|11.31|11.9|12.38|12.23|10.01|10.47|9.81|9.69|9.65|9.13|9.13|8.88|9.27|9.46|10.02|10.17|9.66|10.07|9.82|10.09|10.61|10.45|10.52|10.81|10.82|11.18|10.28|10.13|10.51|9.87|9.68|10.01|9.99|10.34|10.22|10.64|10.41|11.08|11.29|11.65|11.86|11.64|10.71|10.17|10.22|10.19|11.07|11.06||12.25|12.59|12.4|12.48|12.74|13.13|13.04|12.96|13.51|13.62|13.16|13.4|13.82|13.95|13.91|14.64|14.6|14.92|15.16|16.48|15.45|15.45|15.94|15.74|15.25|15.74|15.77|17.03|16.35|16.7|16.74|16.82|16.95|17.41|15.69|16.28|17.01|17.18|16.68|16.16|16.71|16.28|17.28|17.15|18.18||17.78|17.41|18.3|17.86|17.69|18.54|18|19.79|19.91|19.71|19.67|19.04|20.29|19.05|18.5|17.41|20.76|23.18|24.4|20.79|15.55|15.45|14.75|13.81|12.95|13.64|14.42|14.4||14.13|14.25|14.99|14.37|15.07|13.82|13.76|13.44|14.58|15.03|15.02|13.88
00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|81.23|80.64|80.59|78.86|79.31|79.65|79.44|78.62|78.59|79.28|77.66|77.25|77.64|77.58|76.13||75.91|74.15|75.45|74.98|75.52|76.29|74.89|75.47|77.15|76.43|77.25|76.94|76.79|76.66|77.78|76.34|76.57|75.46|77.27|74.51|72.04|73.16|71.64|71.05|68.73|69.07|70.88|70.7|70.58|67.65|66.76|67.1|65.9||66.25|66.02|65.07|66.74|66.75|65.88|64.86|64.17|62.68|62.86|62.38|64.49|66.57|65.57|63.91|62.57|63.11|62.87|63.1||63.12|63.39|62.94|63.93|63.7|63.59|63.97|66.97|61.88|60.88||62.37|61.89|62.05|62.38||61.3|61.28|59.79|60.54|61.62|63.31|64.74|64.34|63.58|64.59|63.96|64.36|64.65|64.3|64.99|65.06|63.67|63.37|63|63||64.17|64.44|61.1|59.65|59.39|59.7|61.84|61.88|58.36|56.23|57.23|57|55.49|48.36|49.32|47.84|50.05|48.72|47.2|45.8|46.09|48.82|51.24|52.72|51.58|51.5|51.15|50.84|52.48|52.79|53.18|52.86|53.45|52.47|53.15|52.15|51.22|51.7|51.33|49.57|49.5|48.85|49.64|49.15|48.9|48.81|49.71|49.25|51.55|53.59|53.92|53.71|53.83|52.32|51.8|53|53.83||54.08|54.29|53.93|53.02|54.09|55.11|54.96|53.66|53.8|54.49|52.55|52.86|53.73|54.12|53.83|54.85|54.32|54.15|55.74|55.01|53.27|53.68|52.7|53.14|53.7|53.73|53.26|54.02|54.66|57.01|56.56|56.33|54.98|54.5|53.97|55.69|56.25|56.23|54.86|54.53|53.82|51.66|53.6|55.71|55.26||54.61|54.54|54.6|54.29|52.78|52.8|52.45|54.1|52.76|53.33|55.42|55.39|56.36|56.32|55.03|54.45|58.12|60.34|63.9|60.78|57.86|57.13|55.26|55.58|54.79|55.17|57.81|54.09||51.78|51.86|52.44|52.29|53.17|50.9|50.24|49.06|51.86|53.6|55.11|53.63
00385|13858|/equities/oneok|SnP500/R1000VALUE|50.6|51.04|52.16|50.63|51.78|51.6|52.39|51.51|51.09|50.91|50.92|50.46|51.14|51.26|51.03||51.35|50.66|50.26|50.57|51.18|49.69|48.74|47.45|48.49|48.46|48.2|50.32|49.54|51.29|51.6|50.4|50.95|48.64|49.54|49.57|48.25|47.77|46.89|47.47|44.29|45.4|46.71|45.62|46.1|45.82|44.86|45.99|45.95||45.11|44.28|44.75|43.36|43.43|42.84|42.46|42.48|41.21|40.02|39.83|42.11|40.55|42.12|42.23|42.84|42.87|44.01|44.11||44.17|44.76|43.71|43.51|41.23|39.93|40.7|39.83|39.38|37.5||38.38|38.12|38.13|38.41||38.8|38.8|38.63|39.39|39.87|40.73|40.65|41.31|40.14|41.57|41.75|40.22|40.79|40.31|40.63|38.49|37.47|36.47|35.87|37.23||37.54|37.66|35.18|32.96|33.3|32.31|33.31|32.35|31.66|30.77|32.12|32.54|31.35|26.89|28.54|28.6|28.92|29.23|29|30.4|29.09|29.32|29.51|30.55|30.67|28.43|28.92|28.29|28.9|29.82|29.95|29.45|29.17|29.05|29.41|27.81|27.06|27.61|26.53|25.27|25.98|26.67|26.01|25.01|24.48|24.54|25.67|26.44|27.54|28.03|28.07|26.29|27.3|26.34|26.03|26.48|26.15||26.76|26.91|27.31|27.15|27.48|28.08|27.04|26.56|27.26|27.26|26.88|27.55|27.86|28.08|28.98|29.49|28.81|29.94|30.03|30.22|29.47|29.11|30.49|29.19|28.12|27.91|29.04|29.72|28.06|28.02|28.72|28.96|29.5|29.98|28.25|28.67|28.85|28.83|27.22|26.59|26.72|26.15|27.36|27.58|28.29||32.15|32.18|33.22|31.81|30.81|32.7|32.3|35.36|35.92|35.17|36.35|36.17|38.4|36.44|34.09|35.33|41.98|44.44|48.04|45.35|40.71|40.58|39.63|38.14|36.69|37.28|37.6|37.62||36.2|36.02|36.51|35.11|35.07|32.39|30.71|30.48|32.94|31.38|31.33|29.75
00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|74.97|74.87|76.66|79.24|78.75|78.95|78.29|76.82|76.67|76.12|75.58|75.28|74.07|74.28|74.16||71.81|70.17|70.55|71.13|70.25|68.63|66.83|67.27|66.32|66.26|66.74|66.22|66.85|67.73|67.16|67.41|72.12|72.64|72.16|69.97|65.61|66.91|66.66|66.17|64.51|65.3|64.7|64.5|64.45|61.13|62.07|62.09|62.14||63.08|62.7|63.27|63.67|63.11|63.6|63.35|62.17|62.37|61.51|60.43|61.22|62.55|61.8|60.9|60.36|61.21|61.56|61.29||61.78|61.6|62.06|62.42|63.03|63.38|63.07|62.57|62.96|63.75||64.69|64.4|64.46|64.87||64.96|65.3|65.15|64.48|65.06|63.61|62.78|61.86|60.76|60.61|59.48|59.73|59.03|59.8|59.96|59.27|59.08|58.74|57.72|57.76||57.41|57.57|56.08|55.7|56.45|56.25|57.12|57.15|56.91|56.45|57.2|56.67|56.84|56.8|56.66|56.49|56.8|56.45|56.11|56.02|55.59|57.08|57.49|59.9|59.69|59.67|59.75|59.62|60.29|60.52|60.96|60.97|61.46|61.15|60.89|60.59|59.51|59.56|58.83|59.68|59.7|59.47|59.58|59.8|59.3|58.96|60.62|60.82|59.75|60.18|60.43|60.94|59.46|57|57.33|56.95|55.32||55.73|57.1|59.03|57.66|57.22|57.88|57.18|57.49|56.09|56.01|55.19|55.26|56.2|55.18|53.99|54.2|54.02|54.17|54.27|54.94|55.23|55.28|55.5|56|55.98|55.45|55.25|55.7|55.35|55.34|55.65|55.76|56.01|55.91|55.4|54.9|55.82|56.62|57.2|57.01|57.39|57.53|56.66|56.31|56.6||55.94|55.49|55.27|54.76|54.18|54.53|54.44|55.19|55.12|54.4|53.69|51.52|54.59|53.25|51.86|51.31|54.11|54.18|55.1|53.98|52.85|53.49|53.28|53.06|53.77|53.62|53.2|52.78||52.62|52.22|52.9|52.34|53.15|52.92|52.91|51.65|52.27|53.53|53.57|52.6
00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|142.33|140.69|142.25|140.81|141.12|140.36|139.55|137.56|137.32|139.1|137.84|136.24|138.05|139.46|137.46||135.57|134.48|135.45|135.84|135.52|133.79|129.89|128.93|130.45|131.02|133.99|134.88|133.5|134.74|137.22|139.96|140.83|140|138.43|134.95|134.21|136.51|136.41|135.89|132.02|133.57|133.43|133.54|134.32|134.08|132.68|133.42|133.04||133.18|131.17|133.79|131.94|133.03|133.3|132.33|135.64|135.56|134.65|134.46|131.71|135.87|139.84|140.92|140.4|140.55|140.47|139.68||142.53|143|143.65|147.23|145.83|144.78|144.95|144.52|137.15|135.75||137.91|137.47|135.67|136.78||136.1|135.73|133.81|133.77|134.86|135.65|135.61|134.19|131.68|135.58|135.56|136.32|137.07|134.93|133.17|131.54|131.98|131.94|130|132.77||131.75|134.6|131.47|129.8|129.8|131.89|135.58|134.36|129.95|126.87|127.89|129.94|126.79|123.21|122.54|118.42|123.25|117.87|114.49|114.78|111.93|113.97|115.78|119.2|118.19|117.71|116.53|117.26|119.59|118.7|116.56|116.4|116.71|112.9|113.81|111.97|109.41|110.94|108.42|107.65|109.05|108.75|111.15|109.44|104.27|104.15|107.15|108.03|113.14|112.96|111.01|107.53|105.93|104.61|103.51|104.51|103.48||106.55|105.95|107.14|104.22|101.24|102.27|102.1|99.86|99.19|99.72|95.96|96.72|98.11|98.03|99.23|99.67|99.22|99.4|100|97.56|95.47|95.01|95.86|95.37|95.95|96.12|98.28|101.97|101.98|103.53|102.79|103.46|104.27|104.12|103.72|104.71|107.05|102.84|102.12|98.78|98.89|95.37|96.31|98.67|100||99.65|99.37|99.8|98.02|95.68|95.93|97.94|99.94|98.57|99.75|97.62|99.08|100.93|99.47|98.92|98.13|105.32|107.85|111.82|110.56|108.63|107.47|102.86|102.62|101.41|101.7|102.46|98.36||92.99|92.91|93.44|90.92|93.71|90.92|93.34|89.8|95.16|97.5|98.14|93.79
00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|318.12|313.77|317.6|312.16|317.52|321.11|318.34|317.67|315.61|321.18|321.09|318.46|316.84|317.17|319.18||316.21|315.43|317.33|317.18|317.59|314.25|308.33|305.7|310.98|311.05|315.05|314.67|309.92|314.91|312.56|308.27|306.3|295.89|298.81|299.99|293.14|296.54|295.97|297.58|286.96|289.39|297.07|286.01|282.31|279.73|268.34|272.01|276.22||276.24|273.02|272.93|275.66|278.64|279.47|268.98|271.22|268.38|268.19|264.61|265.54|249.92|267.04|269.77|275.17|279.2|286.87|288.8||285.17|291.12|286.22|287.76|284.02|280.66|281.36|280.85|272.02|266.02||272.41|270.22|266.13|267.7||269.45|269.4|267.58|272.79|272|273.3|272.81|275.79|270.09|274.68|274.44|276.32|274.24|271.54|275.74|269.12|270.11|270.36|267.26|272.85||274.1|279.86|271.91|267.12|268.84|265.04|263.12|267.89|258.99|256.87|260.77|261.16|252.79|237.56|237.98|217.94|226.2|218.02|208.36|207.84|203.23|211.76|218.73|226.16|225.35|222.39|223.57|221.57|222.86|222.66|216.02|215.52|218.07|218.11|217.91|217.55|209.84|213.14|207.3|200.73|202.34|202.18|202.94|199.98|195.92|195.47|200.63|198.99|208.41|214.07|214.33|209.93|211.44|209.13|204.31|207.09|203.11||207.3|206.31|214.33|211.77|206.01|210.47|207.79|209.78|209.53|209.77|206.32|204.87|206.11|206.72|208.73|209.62|207.9|209.56|208.53|204.47|197.6|193.03|185.61|181.26|181.89|178.92|180.52|183.54|180.37|185.65|182.86|184.06|184.8|183.21|181.31|184.96|184.46|186.82|183.66|176|175.4|176.32|179.13|182.34|186.5||182.98|180.59|183.27|179.57|172.54|176.62|173.72|181.57|182.57|182.94|185.32|184.48|189.56|183.64|180.16|173.42|187.19|195.18|202.14|195.45|196.86|196.3|185.15|182.96|179.97|178.82|183.69|179.63||166.88|166.73|168.36|164.13|165.14|153.29|151.07|146.79|152.71|158.38|161|155.99
00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|33.46|32.69|32.68|31.96|32.13|32.31|32.13|32.56|32.53|32.95|32.5|32.15|31.68|32.55|32.22||32.06|31.95|32.36|32.39|32.46|31.77|30.51|31.28|32.12|32.43|32.34|33.15|32|32.37|31.78|31.6|31.82|31.44|31.34|30.67|29.4|30.19|32.36|32.38|31.06|30.53|32.33|31.82|32.08|31.63|31.02|31.4|32.67||33.38|33.29|32.68|32.92|32.36|31.9|31.94|31.46|31.81|31.76|31.68|32.42|34.3|33.2|32.76|32.5|31.35|31.66|31.76||32.53|33.67|33.19|32.83|32.025|32.15|31.3|31.27|29.89|29.14||29.63|30.21|31.64|31.88||31.71|32.18|32.28|32.05|31.82|32.53|32.49|32.32|31.23|31.43|31.9|32.2|33.1|32.08|32.61|31.99|31.94|27.7|27.76|27.92||27.54|28.25|27.89|27.78|27.57|27.125|27.68|28.02|28.37|27.405|28.12|28.86|29.26|26.31|26.25|26.02|25.62|24.63|24.875|24.97|24.58|26.51|26.45|27.12|27.09|26.07|26.36|26.6|27.47|27.19|26.5|25.71|25.69|25.27|25.48|24.88|24.82|25.18|24.5|24.13|24.105|23.57|24.27|23.47|23.12|22.48|23.92|24.65|23.74|24.4|24.19|24.305|24.66|23.92|23.84|24.49|24.17||26.16|26.45|28.99|28.93|29.01|29.445|29.11|28.69|27.47|26.88|25.87|25.79|26.1|26.45|26.69|26.92|26.76|27.055|27.06|27.67|27.7|27.79|28.04|27.87|27.43|26.56|26.19|25.39|25.08|25.34|25.04|25.59|25.65|25.22|25.165|25.78|24.68|24.8|23.57|22.99|23.095|22.74|22.78|22.745|23||22.01|22.32|22|22.5|22.8|21.84|20.03|20.28|19.71|19.37|19.01|19.31|19.16|18.64|17.765|17.24|18.83|19.5|21.5|21.06|20.475|20.42|20.7|20.1|19.69|19.99|20.02|18.92||17.4|17.32|17.21|16.73|16.89|14.88|14.81|14.99|15.48|16.42|16.35|16.24
00390|32370|/equities/pentair|SnP500/R1000VALUE|64.31|64.2|64.37|63.44|64|63.84|63.03|62.27|62.23|63.35|62.07|60.81|61.5|62.4|62.72||62.39|62.32|62.08|62.25|62.24|60.84|59.86|59.32|60.61|61.02|61.22|61.35|60.95|61.08|59.52|60.12|59.93|59.05|59.9|57.68|56.26|57.74|57.7|58.28|55.93|55.88|57.15|55.69|55.78|56.65|55.05|54.88|54.82||53.63|54.21|55.15|54.81|56.04|55.16|53.98|53.77|54.5|54.45|54.46|55.98|57.1|56.35|57.34|57.98|57.4|58.13|58.46||57.59|58.57|58.44|58.48|56.81|56.1|55.03|53.18|51.7|51.53||53.09|52.68|51.79|52.46||52.59|52.44|52.6|52.44|52.26|52.77|51.89|52.45|51.36|51.46|51.12|52.6|51.12|50.85|51.18|50.92|51.38|51.54|51.82|53.1||52.19|54.09|53.27|53.01|53.27|52.45|52.89|53.39|52.66|51.25|52.09|53.78|52.83|54.15|53.77|51.9|52.81|50.7|49.76|49.75|49.04|49.94|50.41|51.97|51.68|51.18|51.25|49.26|49.9|49.78|49.44|49.32|50.25|49.59|48.83|48.11|46.72|46.19|45.91|45.41|45.77|45.79|45.85|44.96|44.69|44.93|45.4|44.64|46.55|46.42|45.88|45.11|44.8|43.71|43.45|44.86|43.68||44.87|44.9|46.21|45.58|45.14|45.84|45.6|45.97|46.06|46.45|46.02|45.99|45.5|45.54|45.31|45.08|45.23|45.19|44.85|44.53|44.02|43.36|43.61|43.1|43.49|42.85|42.74|43.68|42.25|42.99|42.38|42.44|42.81|42.07|41.41|41.69|41.75|42.26|40.76|39.21|38.45|38.3|36.62|36.47|37.76||37.42|36.91|37.99|37.37|35.8|36.44|36.29|37.83|38.03|38|37.92|38.24|38.81|37.8|37.5|36.86|39.9|40.37|42.02|41.86|41.09|40.45|39.03|38.98|39.14|39.32|40.26|39.08||36.48|36.22|35.91|35.22|35.66|33.49|33.41|32.69|33.24|34.5|35.1|34.23
00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE|17.9|17.34|17.8|17.36|18.04|17.86|17.91|18.05|17.96|18.19|17.99|17.88|17.99|17.91|18.08||18.1|17.9|17.85|17.49|18.03|17.73|17.28|17.06|17.46|17.77|18.05|17.88|17.88|18.21|18.45|18.29|18.47|18.06|18.75|18.39|17.89|18.29|18.15|18.23|17.94|18.46|19.14|18.73|18.02|15.68|15.33|15.46|15.57||15.15|15.05|15.13|15.03|14.83|14.52|14.68|14.14|13.74|13.73|13.66|13.9|14.12|14.45|14.39|14.04|14.15|14.45|14.63||14.42|14.7|14.3|14.45|14.13|14.04|14.16|14|12.88|12.87||12.93|12.95|12.68|13||12.89|12.93|12.56|12.8|12.76|12.89|13.03|13.15|13.01|13.02|13.2|13.2|13.15|13.34|13.23|12.89|12.93|12.8|12.4|12.86||13.21|13.52|12.99|12.73|12.86|12.98|13.15|13.3|12.68|12.15|12.59|12.96|12.77|10.49|11.01|10.57|11.58|11.31|10.67|10.75|10.53|10.64|11.08|11.44|11.33|10.56|10.52|10.37|10.58|10.62|10.31|10.42|10.9|10.83|11.03|10.97|10.78|10.77|10.53|10.17|10.31|10.17|10.23|9.93|9.88|9.89|10.03|10.2|10.63|10.62|10.5|10.32|10.59|10.18|10.14|10.43|10.55||11.025|10.635|10.65|10.56|10.58|10.69|10.72|10.46|10.81|10.79|10.45|10.51|10.8|10.85|11.17|11.36|11.24|11.55|11.65|11.55|11.32|10.85|10.72|10.52|10.675|10.79|11.24|11.47|11.19|11.36|12|11.78|11.57|11.71|11.09|11.35|11.66|11.71|11.15|11.31|11.13|10.4|10.97|11|11.36||11.18|11.21|11.57|11.31|10.83|11.45|11.14|11.81|11.84|11.97|11.97|12.07|12.58|12.19|12.2|11.66|12.79|13.515|13.79|13.45|12.65|12.19|11.65|11.745|11.45|11.63|12.28|11.73||10.86|11.17|11.4|11.02|11.54|10.68|10.91|10.5|11.07|11.58|12.06|11.54
00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|134.97|133.39|133.94|134.36|134.59|133.16|134.63|132.85|135.35|132.62|133.39|131.56|130.18|132.97|130.99||129.88|128.29|127.73|128.65|129.55|125.85|125.2|127.25|128.13|128.4|126.56|126.39|125.96|126.63|123.1|126.24|120.35|125.96|121.56|124.05|124.22|126.38|127.53|129.72|126.09|125.97|128.78|131.02|129.72|136.79|142.6|144.42|146.49||150.57|148.7|147.22|145.62|144.55|145.03|142.37|139.72|151.13|151.93|147.07|144.74|141.73|146.24|151.05|151.91|150.59|151.26|149.29||148.52|148.13|151.52|151.98|159.25|159.76|160.53|156.37|151.9|145.51||143.5|140.58|139.83|140.71||139.71|139.32|139.86|140.62|142.7|143.42|140.8|145.2|145.32|146.07|145.91|143.91|147.91|143.89|141.78|138.02|138.58|137.2|133|129.26||127.5|127.07|127.82|130.19|130.81|128.67|133|133.32|132.12|130.64|129.07|125.53|128.09|141.3|138.41|135.04|133.15|132.64|129.55|128.79|124.4|127.08|124.07|124.45|125.2|123.38|123.35|122.3|124.02|123.33|122.05|124.67|128.33|129.68|127.61|128.24|126.55|129.71|124.56|124.86|125.51|123.26|121.89|119.8|117.96|117.58|119.95|118.25|118.2|119.49|120.31|118.51|117.73|117.69|113.46|114.25|112.01||114.3|116.04|122.06|119.39|117.72|116.91|114.5|119.44|116.22|115.22|116.9|116.77|117.69|118.04|119.67|118.25|120|119.87|117.71|118.6|119.33|119.05|122.09|120.82|121.77|118.91|118.81|119.64|112.99|114.97|110.37|112.03|112.02|111.59|109.81|108.98|108.94|108.97|106.76|104.5|101.47|103.08|102.41|99.65|100.09||97.94|97.09|98.09|95.73|93.93|95.93|95.97|99.2|98.04|98.36|97.99|98.6|98.88|98.27|97.14|96.51|103.02|102.44|105.31|104.4|103.02|103.86|101.92|101.96|100.47|99.3|100.02|97.48||93.41|92.5|92.75|91.3|93.32|92.86|91.97|90.25|90.86|93.39|92.48|92.76
00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|41.83|42.63|42.73|42.05|41.7|41.62|41.17|40.38|40.15|40.52|40.53|40.21|40.41|40.96|40.39||40.68|40.47|41.22|41.99|42.01|42.1|42.4|42.12|42.54|42.65|41.8|41.47|41.39|41.8|41.03|41.35|41.62|40.95|41.82|41.04|40.57|41.28|42.09|42.26|40.36|40.78|41.66|42.5|42.12|42.1|42.28|44.05|44.38||44.98|45.78|44.83|43.9|43.51|43.09|43.57|42.61|42.33|42.96|42.7|43.69|44.11|44.49|44.5|43.29|43.42|43.27|43.47||43.71|44.65|46.12|45.68|44.6|44.64|46|44.83|44.27|44.63||44.72|44.48|44.55|44.65||44.01|43.66|43.85|44.81|46.09|46.97|47.41|48.37|46.63|47.81|48.76|48.48|48.73|48.74|49.87|48.33|47.96|48.45|48.22|48.03||47.93|48.63|47.75|48.11|48.81|48.19|48.62|49.19|49.06|47.56|47.12|48.51|46.03|44.7|45.21|41.29|45.36|45.61|43.87|42.53|42.58|44.03|44.78|45.62|45.48|44.85|46.16|45.66|47.38|46.7|46.12|45.91|46.37|45.86|45.8|45.12|44.4|45.3|44.85|45.28|45.91|45.67|45.63|45.24|44.99|45.37|46.55|45.92|47.07|48.38|49.84|49.92|50.14|48.62|48.31|48.77|48.25||50.86|51.83|52.04|51.36|52.3|52.82|52.39|52.19|52.45|52.34|52.4|53.09|53.73|54.22|54.76|53.4|52.63|53.22|52.97|51.74|50.45|50.46|51.98|55.12|54.76|53.02|54.78|56.69|56.1|56.66|55.8|56.39|56.52|57.04|57.73|58.54|57.82|58.1|56.25|55.53|55.17|54.26|54.93|55.2|55.29||55.19|54.83|55.27|54.56|53.94|54.73|53.95|55.07|55.18|54.87|54.57|53.89|53.47|52.5|51.49|51.22|53.45|55.96|57.73|55.61|55.23|55.54|56.38|55.44|54.77|55.03|55.53|54.87||54.28|54.33|55.08|55.04|54.96|52.76|51.99|52.16|52.54|53.4|52.64|51.69
00394|7989|/equities/pfizer|SnP500/R1000VALUE|38.66|38.64|39.53|39.03|38.93|38.57|37.6|37.17|37.16|36.97|36.6|35.96|35.91|36.05|36.28||36.3|36.23|36.11|36.62|36.25|35.67|35.61|35.36|36|35.53|35.77|35.79|35.83|35.41|34.94|34.71|34.93|34.45|34.35|34.39|34.2|34.39|33.51|33.69|33.49|33.82|33.75|33.91|34.26|34.44|34.56|34.89|34.69||34.72|34.43|34.74|34.97|34.82|34.92|34.89|34.84|34.99|35.8|35.9|35.86|36.24|37.31|37.28|36.55|36.48|36.5|36.73||36.7|36.75|36.86|37.18|37.77|37.13|37.06|36.87|37.19|36.81||36.81|36.74|37.05|36.82||37.27|37.44|36.74|37.38|37.68|38.03|37.84|38.71|39.21|41.12|41.73|41.85|42.56|41.25|40.34|40.09|40.8|39.41|38.31|37.23||36.53|36.6|36.52|36.7|36.19|36.32|36.04|35.3869|36.6098|35.5955|36.496|36.6667|37.1596|34.5053|34.4959|35.3869|34.3063|34.3442|33.6332|33.4436|33.6048|35.4817|35.9462|36.1927|35.4817|35.1499|35.5386|35.8325|35.9747|34.6475|34.9414|34.9793|34.9035|34.875|34.9698|34.5717|34.2873|34.8371|34.4864|34.4769|34.7897|34.2873|34.4959|34.1736|33.8987|34.1262|34.3632|34.1451|34.7234|34.9035|34.8656|35.0362|35.0836|34.1925|33.7944|34.2968|34.0598||34.4674|34.5053|35.2637|34.9604|35.823|35.9367|35.8894|36.0695|36.4107|36.8183|36.8563|36.7046|36.2685|36.3633|36.3538|36.0789|36.1832|36.3349|35.823|36.3918|36.4486|36.278|36.4486|36.3918|36.3538|36.4771|36.7235|37.2165|36.989|35.586|35.6998|36.4107|36.5529|34.7803|34.6001|34.3632|33.747|33.8607|33.3962|33.3773|32.0691|31.7184|31.9933|32.2587|32.7137||32.7137|31.9838|30.9979|30.9411|30.3723|30.6377|30.5145|31.0643|31.3866|31.6805|31.5098|31.8132|31.6615|31.6236|31.9933|31.5667|34.0503|34.3252|34.6855|34.12|34.14|34.28|34.28|33.61|36.2|36.19|35.46|35.54||35.55|35.32|35.67|35.72|36.09|35.79|35.95|35.12|35.42|36.12|35.28|35.04
00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|10.97|10.99|11.15|11.2|11.2|11.58|11.87|11.79|11.66|11.58|11.51|11.29|11.34|11.44|11.66||11.5|11.71|11.49|11.51|12.07|11.89|11.31|10.92|11.11|11.26|11.3|11.82|11.87|11.85|11.51|11.45|11.46|11.34|11.16|10.85|10.73|10.75|10.88|10.97|10.51|10.88|11.41|11.23|11.41|11.64|11.76|11.71|11.8||11.8|12|12.08|11.76|11.89|11.86|12|11.97|11.73|11.49|11.43|11.56|10.79|11.06|11.35|11.72|11.99|12.24|12.03||12.24|11.83|12.1|12.18|12.21|12.24|12.31|12.38|12.38|12.21||12.46|12.34|11.96|12.32||12.39|12.51|12.44|12.26|12.27|12.24|12.06|12.2|11.85|11.94|12.02|12.39|12.32|12.53|12.49|12.6|12.53|12.69|12.7|12.73||12.64|12.82|12.7|12.66|12.29|12.65|11.72|11.54|11.4|11.1|10.71|10.41|10.42|10.15|9.83|10.06|9.67|9.65|9.56|9.74|9.7|9.91|10.03|10.25|10.23|10.58|10.92|10.82|10.53|10.51|10.37|10.32|10.45|10.76|10.57|10.26|10.15|9.94|9.9|9.83|9.39|9.39|9.45|10|9.79|9.6|9.85|9.63|9.71|9.78|9.79|9.78|9.64|9.06|9|9.11|9.22||9.19|9.16|9.27|9.12|9.26|9.13|9.17|8.87|9.11|9.13|9.08|8.93|9.23|9.36|9.17|9.41|9.62|9.28|9.09|9.13|9.1|9.1|8.88|9.04|9.1|9.35|9.28|9.2|8.94|9.05|9.36|9.47|9.5|9.49|9.33|9.22|9.02|9.2|9.36|9.06|9.09|8.59|8.78|8.96|9.15||9.45|9.03|8.87|9.06|9.13|9.73|9.8|9.91|9.97|10.22|10.8|11.05|10.95|10.98|11.02|11|12.04|11.81|12.57|12.52|11.87|11.83|11.84|11.87|11.86|11.68|10.93|11.08||11.7|11.83|12|11.86|12.27|11.33|11.1|11.11|11.19|11.3|11.59|11.14
00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|94.61|94.01|94.19|94|91.67|92.91|91.83|91.07|90.78|91.39|91.07|89.44|88.28|88.63|88.6||88.06|88.74|89.35|90.99|90.58|88.69|88.55|88.05|89.98|89.25|90.56|89.2|88.2|87.68|87.72|86.63|86.76|87.07|86.36|86.16|84.61|85.15|85.07|84.95|84.02|86.52|87.56|86.44|86.5|85.45|86.33|86.61|86||86.12|85.36|85.94|85.63|85.99|84.28|83.63|80.23|79.27|79.06|79.65|81.28|79.8|81.99|81.34|80.68|81.33|81.7|81.9||80.94|81.18|81.21|81.07|82.31|83.09|82.98|82.5|82.39|81.5||82.79|81.48|81.87|82.49||82.51|82.2|82.19|84.17|86.09|85.67|85.63|84.29|84.4|85|84.97|84.61|82.64|81.68|80.75|78.5|78.07|77.03|75.75|75.9||76.89|78.02|76.63|76.73|77.51|77.47|78.38|78.63|75.89|74.5|75.11|74.75|71.63|70.45|70.9|71.54|71.82|71.63|71.02|70.64|70.04|71.33|73.65|74.45|74.86|73.82|73.33|77.84|79.27|79.14|78.91|79.21|79.32|78.88|78.33|79.05|75.5|75.91|74.46|74.14|74.99|74.34|76.31|75.4|76.35|75.5|77.01|77.83|78.08|79.47|80.6|81.4|81.94|81.23|80.41|80.47|79.03||79.15|79.32|79.98|79.04|79.79|80.74|80|79.98|79.62|79.63|78.06|78.22|78.7|79.18|78.26|77.71|78.14|79.69|78.72|78.37|77.5|77.12|76.96|77.1|76.53|76.81|77.45|78.39|77.97|78.54|76.85|76.3|76|75.92|72.89|75.03|75.35|75|74.31|73.5|72.96|70.14|72.3|72.94|70.6||70.46|69.99|70.06|70.51|68.87|70.67|70.09|71.49|72.04|72.2|74.6|74.09|74.66|72.2|70.42|71.25|75.14|75.65|77.7|75.91|75.19|74.21|73.73|73.79|73.36|73.51|73.91|72.13||70.45|70.5|70.47|68.51|68.25|67.78|67.96|68.79|69.87|71.28|72|70.14
00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|76.49|74.95|77.02|75.42|77.94|78.69|79.02|79.39|77.62|77.62|79.03|78.42|80|80.85|82.06||83.16|81.54|82.31|82.53|84.31|82.44|82.03|78.98|80.58|82.26|81.37|85.46|84.93|87.84|88.66|87.73|88.44|85.4|88.47|87.35|84.41|83.84|82.27|84.7|83.05|84.64|87.25|85.53|83.96|82.31|80.05|80.64|79.39||77.23|77.24|76.72|74.53|75.79|72.04|71.93|71.29|68.66|67.38|67.8|71.45|71.2|71.31|72.08|72.55|73.16|75.39|74.78||71.74|74.14|71.77|73.74|72.27|70.71|71.86|71.22|71.75|69.88||69.94|70.6|68.38|69.33||68.73|69.36|67.51|66.49|66.85|67.17|67.29|68.25|67.19|69.51|70.86|68.77|67.39|67.05|69.32|65.02|64.43|61.88|60.58|65.23||66.26|67.72|65.84|61.59|61.45|60.75|64.34|62.62|58.76|54.85|58.98|58.14|57.03|46.68|48.19|47.92|47.52|47.96|46.66|45.98|44.22|47.07|48.14|50.48|50.01|48.72|49.59|48.95|50.58|52.51|52.08|51.27|53.46|53.04|53.64|51.93|51.06|52.55|51.06|50.28|51.84|52.19|53.98|52.88|52.85|52.63|55.36|55.92|59.82|60.35|60.51|58.05|58.37|57.07|55.36|57.87|57.96||58.98|59.69|60.05|58.79|58.47|61.79|60.26|60.03|61.63|63.65|60.97|60.97|61.42|61.31|62.36|63.66|62.63|64.41|64.11|64.87|62.87|60.97|61.96|61.85|61.12|62.02|63.09|65.58|63.58|64.59|65.06|65.18|65.25|66.42|62.33|63.84|64.87|65.46|61.96|60.27|61.06|58.98|63.98|64.61|68.09||68.42|69.11|71.9|68.66|68.07|70.07|69.99|74.7|74.4|74.7|76.24|72.88|77.04|75.6|77.26|75|84.33|85.67|89.73|87.4|83.13|83.73|81.57|78.83|78.26|78.56|81.73|78.97||76.46|77.09|78.25|75.22|76.28|70.93|71.75|71.03|73.53|76.67|77.06|73.31
00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|83.81|84.46|85.16|85.97|84.24|84.9|84.47|83.52|83.05|82.55|81.77|81.82|82.26|83.33|83.05||81.81|81.35|80.72|81.43|80.22|80.27|79.6|79.9|79.73|80.79|79.58|79.2|79.58|80.41|78.33|76.78|78.46|77.58|78.25|76.3|74.65|72.99|73.72|72.3|69.93|73.04|73.06|75.5|74.59|76.26|77.17|77.15|76.02||76.19|76.66|77.12|76.66|76.94|77.78|77.06|76.73|76.7|76.2|75.25|76.68|76.31|77.5|78.36|77.09|77.53|77.94|78||78.55|77.05|77.93|76.42|76.69|77.77|77.94|80.48|77.73|79.09||79.95|79.11|79.07|78.43||77.87|77.4|77.78|77.29|78.65|79.32|78.65|80.03|79.14|79.72|80.74|81.33|81.82|82.58|82.41|81.4|82.89|82.35|81.85|83.94||86.52|85.78|84.48|83.25|83.55|84.72|86.78|90.44|89.46|87.84|89.59|90.9|87.94|83.79|84.48|82.2|81.76|81.07|81.57|83.26|82.77|85.86|86.51|86.73|85.73|83.69|82.33|81.81|81.07|80.88|80.26|80.73|81.56|82.56|83.54|82.95|81.12|79.64|77.86|75.32|74.55|73.45|73.89|73.77|72.76|70.93|71.83|70.81|70.43|72.16|72.3|72.02|72.09|70.9|71.39|72.63|73.18||72.4|72.97|73.92|71.54|73.35|73.48|73.23|72.82|74.47|75.15|74.26|74.97|76.02|75.75|76.4|78|78.49|80.43|80.77|82.58|82.16|80.79|79.74|81.59|81.99|83.08|82.7|82.09|81.23|80.28|81.38|82.31|82.98|80.92|80.78|82.53|80.56|79.88|79.62|78.91|78.26|76.25|76.72|76|76.8||76.03|75.39|73.29|72.96|71.05|71.36|71.62|72.24|73.28|73.5|76.65|76.25|77.23|77.09|75.6|74.7|78.13|80.11|82.04|79.38|77.83|78.97|78.16|77.58|77.9|76.85|75.5|74.34||72.66|72.28|72.77|72.59|74.86|71.42|72.02|72.46|72.48|73.65|73.87|71.76
00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|146.45|146.28|147.1|145.92|148.58|148.41|152.22|153.1|145.68|145.02|147.19|149.49|153.53|151.38|152.18||164.6|158.82|160.62|162.28|164.81|161.31|161.3|157.34|158.66|163.48|161.88|169.27|163.03|165.76|165.63|164.58|158.5|156.93|162.09|163.59|158.57|154.16|149.75|148.47|148.57|149.05|150.06|145.24|139.47|133.94|133.01|136.2|136.16||132.29|129.87|132.35|129.04|133.05|128.24|126.6|126.64|119.58|120.26|120.9|122.6|117.63|123.64|129.33|131.16|130|132.13|132.04||127.38|132.38|130.93|135.12|131.42|131.24|131.99|126.36|121.35|113.48||113.89|114.57|110.64|110.65||112.49|113.12|108.44|110.89|114.36|114.38|116.89|117.44|113.11|115.57|118.79|114.43|114.27|110.28|114.06|105.35|101.53|99.8|100.58|110.07||109.96|111.35|104.5|95.81|96.63|94.61|95.91|94.71|90.67|86.27|90.64|91.75|88.37|77.34|79.58|83.5|82.2|82.8|79.56|81.42|80.33|83.78|82.8|85.54|83|78.44|83.53|87.05|90.26|92.22|90.09|88.15|88.68|88.07|89.48|88.94|88.03|89.32|86.54|84.57|85.99|86.4|88.31|85.9|86.56|86.9|92.52|91.92|95.78|97.08|97.55|94.63|93.35|92.07|91.45|96.6|94.36||99.1|98.38|100.92|102.98|103.93|105.6|105.38|104.41|106.92|104.75|102.11|102.67|104.77|107.7|108.61|110.73|109.94|110.5|106.56|108.99|104.28|102.36|102.65|99.52|97.84|96.92|95.85|98.54|96.55|98.52|99.68|100.66|102.51|102.72|96.91|96.52|96.82|96.59|95.66|91|92.44|91.48|96.59|96.07|98.72||96.8|95.5|97.7|94.44|94.11|97.7|92.16|96.76|95.1|93.58|94.54|94.24|97.06|95.55|98.23|96.64|102.73|108.53|116.78|110.89|103.55|100.77|96.16|92.91|91.6|92.54|94.19|93.72||92.42|92.93|92.43|89.65|93.38|82.86|82.21|79.38|84.03|84.44|89.99|87.02
00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|178.04|173.84|175.13|171.73|177.72|178.86|174.79|179.34|177.62|180.81|180.21|178.11|178.25|177.4|178.76||177.41|175.41|177.62|174.49|179.68|177|170.25|169.4|171.22|175.79|179.86|178.43|176.58|178.53|181.41|176.93|177.78|173.63|178.82|176.46|172.58|173.35|173.09|173.07|168.36|173.26|178.48|173.22|170.52|170.41|166.91|167.55|169.91||162.27|159.31|160.11|158.14|158.79|156.94|156.68|152.2|150.4|145.86|143.52|147.79|144.44|148.06|150.47|152.57|153.69|156.26|156||154.78|161.5|159.1|161.73|159.38|158.19|159|156.51|148.36|149.15||149|146.89|144.87|146.54||146.15|146.7|143.73|144.6|144.91|145.02|145.25|143.15|141.79|143.66|143.99|143.28|141.43|141.81|142.53|141.25|141.38|140.72|138.07|139.79||140.65|140.11|133.65|128.9|130.3|129.3|126.89|126.29|122.78|121|125.44|126.74|127.98|114.68|117.17|112.86|119.39|114.45|111.88|109.82|108.72|109.19|111.63|114.81|115.32|110.64|112.06|109.99|111.48|109.56|109.83|112.51|116.28|115.48|116.54|115.18|113.17|114.8|112.16|109.43|109.91|106.93|108.13|104.9|103.45|102.48|105.36|108.84|111.76|111.88|113.64|111.29|114.18|110.75|108.22|109.91|110.3||113.1|111.67|112.4|111.6|111.2|112.35|112.5|110.31|110.77|109.8|106.45|106.08|106.39|107.08|110.33|111.75|111.01|112|112.47|109.66|109.7|107.03|106.56|105.29|105.93|106.67|106.27|108.95|104.83|104.92|106.84|107.34|106.63|107.7|102.94|103.02|104.99|104.07|101.26|102.68|101.6|98.85|100.14|99.71|103.35||102.15|102.83|105.21|102.83|100.93|106.45|103.38|107.73|108.56|108.23|110.73|111.8|114.94|112.97|110.76|107.51|118.93|126.19|131.13|128.03|122.72|119.71|114.86|114.67|114.04|115.8|116.6|109.56||104.61|103.19|104.4|101.13|104.06|97.25|97.84|96.79|100|102.12|105.03|101.29
00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|174.65|171.56|173.57|169|168.78|167.41|153.97|150.87|151.07|151.39|150.47|148.05|147.97|153.57|153.56||151.96|150.26|152.79|155.52|154.82|152.34|148.16|147.47|147.94|147.42|149.8|146.56|144.8|145.05|145.3|146.07|148.48|146.07|146.1|142.61|137.83|139.62|140.77|137.85|134.82|134.97|136.89|134.97|134.45|136.67|136.29|136.6|137.35||138.55|138.06|137.96|137.29|140.22|140.11|139.26|139.91|140.53|138.58|134.71|139.14|139.95|141.01|140.6|137.82|143.53|144.55|145.04||148.04|151.75|152.01|151.28|149.45|148.3|150.83|148.93|144.34|141.31||144.22|143.22|142.9|143.17||145|143.87|144.7|146.1|145.43|144.29|142.89|144.12|141.76|142.93|143.33|145.39|144.88|144.9|146.93|145.43|147.11|149.11|146.77|147.78||146.69|147.93|144.78|143.04|143.22|142.8|143.27|144.27|142.82|139.87|142.65|142.82|141.87|138.76|138.26|132.81|136.86|135.18|129.72|128.1|125.21|127.39|131.33|134.27|133.7|134.03|134.63|134.32|137.16|136.74|134.59|133.57|136.05|135.88|134.99|128.94|124.55|125.92|123.27|121.78|122.08|120.33|121.74|120.25|118.95|118.32|120.82|120.08|125.77|129.25|129.04|129.92|130.21|127.1|125.74|125.34|120.99||122.61|122.79|125.98|124|120.4|122.12|120.79|119.95|119.82|121.08|118.23|118.24|118.64|118.69|118.92|118.98|118.81|120.99|120.89|115.74|113.71|111.44|111.66|107.79|107.38|107.65|108.2|110.41|108.58|110.23|110.56|110.83|111.68|110.16|109.39|111.88|115.26|115.62|111.72|109.38|107.04|105.08|106.47|108.42|109.88||109.07|106.35|106.06|103.94|102.14|102.77|101.88|103.69|103.67|103.72|104.42|104.87|104.76|103.2|101.63|99.56|109.04|111.42|113.4|113.95|111.12|111.68|107.52|103.37|101.67|102.64|102.35|100||96.18|95.09|95.99|93.22|91.85|86.92|85.97|84.24|87.63|90.42|91.98|90.36
00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|29.16|28.95|29.46|29|28.88|29.14|28.99|28.74|28.71|28.73|28.64|28.72|29|28.71|28.81||28.77|28.84|29.07|29.06|29.27|28.73|28.42|28.57|29.07|29.59|29.69|28.02|28.3|28.25|27.71|27.21|27.46|27.28|28.31|28.25|27.91|27.48|27.14|26.89|26.19|26.99|27.49|27.48|27.48|27.68|27.77|28.07|28.01||28.01|27.94|28.06|27.95|27.87|27.87|27.9|27.79|27.84|27.95|27.67|28.13|27.8|28.25|28.11|27.82|27.76|27.97|28.14||28.57|28.21|28.09|27.95|27.77|27.81|27.74|28.11|27.61|27.58||28.2|27.59|27.3|27.25||26.89|26.78|26.33|26.71|26.95|27.35|27.32|27.93|27.6|28.08|28.12|28.88|29.05|28.85|28.61|28.46|28.53|28.36|28.42|29.11||29.39|30.68|29.99|29.15|29.23|29.25|29.53|30.3|29.81|28.89|29.41|29.74|28.75|27.61|28.06|27.92|28.84|28.11|27.5|27.59|27.3|28.54|28.92|28.67|28.43|27.9|28.07|27.77|28.59|28.55|28.48|28.47|28.99|28.94|29.11|28.76|28.7|28.44|28.21|27.55|27.21|26.88|26.68|26.47|26.07|25.91|26.26|26.23|26.8|27.5|28.01|27.72|27.92|27.53|27.28|27.75|28.23||28.29|28.28|28.48|27.43|27.63|27.72|27.65|27.68|27.92|28.37|28.04|28.02|28.34|28.34|28.8|29.05|29.12|28.85|28.43|28.65|27.14|26.5|26.61|26.85|26.52|26.62|26.5|26.21|25.92|25.25|25.71|25.91|26.16|25.36|25.36|26|25.85|25.69|25.54|25.25|25.25|24.4|25.72|25.43|25.88||26.18|26.2|25.84|25.76|25.07|25.59|25.52|25.76|26.35|26|26.88|26.84|27.18|26.79|26.55|26.36|27.86|28.37|30.65|30.04|30.01|29.92|29.13|28.51|27.94|27.44|26.74|26.28||25.65|25.7|25.59|25.35|26.13|24.51|25.24|24.55|24.85|25.25|26.11|24.29
00403|8267|/equities/principal-fin|SnP500/R1000VALUE|62.71|61.64|62.89|61.5|63.26|63.22|63.15|63.05|62.22|62.88|61.96|61.41|62|61.73|61.4||60.86|59.96|60.64|59.8|60.63|59.7|57.95|57.94|59.57|60.39|60.58|60.265|59.72|61.27|61.55|61.1|61.27|59.78|60.16|58.68|56.67|57.91|57.8|58.21|56.58|58.37|60.45|58.68|59.58|55.1|53.405|54.27|54.49||54.13|54.05|54.22|54.4|54.06|52.61|52.82|51.15|50.59|50.13|49.27|52.55|51.21|52.37|53.04|53.46|53.48|53.68|54.32||53.31|53.7|52.7|52.56|51.8|51.86|51.74|51.1|48.81|48.31||49.61|48.78|48.39|48.68||48.48|48.54|47.4|47.5|47.95|48.4|48.22|48.34|47.82|48.77|49.82|50.05|50.77|50.71|52.28|51.36|50.86|49.62|49.79|51.4||52|52.6|50.64|49|48.93|48.99|48.99|48.32|46.3|44.59|45.55|47.24|47.64|41.37|43.01|41.72|41.8|39.71|39.22|39.12|38.25|39.35|41.99|43.52|42.94|41.085|41.215|40.87|41.2|41.56|41.24|41.25|42.8|42.47|43.45|43.09|41.73|41.88|41.05|40.36|40.27|40.06|40.1|38.63|38.23|37.79|38.82|39|40.16|41.29|41.61|39.95|41.32|41.07|40.77|41.85|42.09||43.42|42.52|43.3|42.88|42.11|44.33|44.34|43.705|44.31|44.62|42.605|43.14|43.69|43.76|44.4|45.22|44.885|45.43|46.175|45.56|44.32|42.95|44.65|43.24|42.97|42.43|42.45|43.875|43.43|44.71|44.77|45.02|44.98|44.8|43.86|44.51|44.76|44.56|42.53|41.86|41.89|39.86|41.87|41.01|42.26||40.79|40.16|41.54|40.35|39.14|40|39.54|41.89|41.25|42.17|42.25|42.85|44.2|43.01|41.88|40.05|44.34|47.27|48.72|47.05|44.64|43.03|39.71|39.52|38.62|40.8|40.99|39.13||36.93|37|36.12|35.3|36.77|33.85|33.62|32.51|34.93|36.61|38.21|36.29
00404|7968|/equities/the-progressive|SnP500/R1000VALUE|100.76|100.15|101.21|99.79|99.29|98.76|100.4|97.18|97.29|96.43|95.68|94.98|95.86|95.43|96.72||95.55|95.61|95.55|96.2|95.25|94.23|92.49|90.75|90.13|90.94|90.35|91.1|93.37|93.38|93.04|92.79|92.22|90.18|91.02|89.56|86.99|88.86|88.71|87.64|85.95|87.11|87.74|89.75|87.79|87.06|88.1|86.25|85.13||86.27|86.37|85.53|86.27|86.17|87.47|88.14|86.96|86.75|86.19|87.19|88.49|87.04|91.72|92.42|92.31|94.26|96.06|96.19||94.8|93.45|94.93|95.07|95.09|94.5|94.74|98.79|96.95|97.13||98.88|97.41|97.69|98.12||98.31|97.51|97.99|97.94|96.95|96.31|96.36|96.69|94.1|94.39|94.2|93.6|92.84|90.25|89.52|88.3|89.2|89.16|87.11|88.43||89.4|88.63|92.93|93.14|94.27|94.45|94.93|95.9|95.66|94.68|92.72|92.65|90.39|97.91|97.29|95.86|94.47|94.4|91.9|91.06|91.57|93.8|93.84|94.62|94.39|93.6|94.59|95.78|96.52|97.51|99.65|100.27|101.38|99.88|97.97|96.41|95.12|95.98|94.21|93.46|94.67|94.15|93.98|92.6|92.2|91.19|94.42|97.36|96.86|95.43|95.08|95.08|96.26|94.98|94.35|94.67|91.81||92.94|93.29|95|93.87|95.04|93.68|93.31|92.17|92.77|92|91.82|90.84|90.41|89.74|88.83|88.97|89.04|89.01|89.02|90.12|90.73|89.61|90.62|90.25|89.89|90.34|88.52|88.92|87.42|87.3|87.86|88.64|90.14|88.85|88.13|87.63|87.11|85.89|84.5|80.33|80.76|77.79|77.37|78.02|79.42||79.23|79.8|80.11|78.4|77.89|79.9|77.29|80.06|80.82|80.99|80.87|79.21|80.43|79.29|76.6|75.92|80.28|81.02|81.51|81.87|78.8|79.11|79.08|78.34|77.68|76.59|76.47|74.13||74.72|75.02|74.89|75.87|76.62|76.21|73.74|72.76|72.19|73.17|74.27|74.93
00405|7923|/equities/prologis|SnP500/R1000VALUE|114.87|114.68|114.71|114.75|112.25|112.56|112.36|109.66|110.78|109.84|109.51|108.44|109.63|109.32|108.37||108.5|106|106.76|106.77|106.78|104.43|103.82|105.2|103.65|100.38|102.11|102.1|104.23|102.78|101.29|99.56|97.72|98.32|95.95|97.37|95.64|96.11|99.09|99.43|99.07|101.39|103.24|104.55|104.72|105.3|105.78|105.83|106.58||107.67|107.76|107.52|107.42|107.08|106.7|106.41|106.04|106.88|105.91|103.2|103.4|103.28|106.05|102.7|101.22|100.43|100.34|98.01||97.68|95.5|95.41|94.71|94.66|96.6|95.32|93.91|96.19|96.04||99.66|98.82|97.72|98.22||97.24|96.19|97.65|97.25|98.07|100.58|99.85|99.55|96.87|97.37|97.18|96.43|96.91|97.53|98.66|97.1|97.52|100.2|100.05|100.6||99.01|98.81|99.56|100.27|99.99|101.4|104.2|103.26|103.53|102.62|102.02|99.94|99.61|104.89|105.88|105.81|104.39|101.87|99.2|100.18|97.51|99.14|100.47|103.24|102.8|102.65|103.53|103.02|104.26|104.98|104.03|106.63|108.29|106.91|106.84|105.76|104.48|105.19|104.22|102.16|100.62|99.61|100.03|97.67|95.36|95.3|99.19|96.55|99.52|101.1|102.04|102.73|101.95|100.21|100.01|100.98|98.8||100.76|101.61|104.58|101.5|101.86|102.49|101.9|101.03|101.98|102|103.04|102.69|101.74|103.65|104.21|102.32|102.64|102.88|100.51|103.73|105.07|104.88|104.9|105.59|104.98|105.42|105.19|106.17|102.54|101.76|99.91|98.9|98.38|97.93|94.73|95.34|92.1|93.74|93.38|93.57|94.82|96.57|95.76|94.83|95.56||95.55|95.15|93.33|91.17|89.83|91.47|89.8|91.45|92.56|91.87|95.09|96.7|96.9|94.39|94.46|90.91|96.41|97.33|97.77|95.71|93.35|97.32|95.46|93.7|91.5|93.05|91.76|90.02||87.55|86.4|87.12|84.68|86.83|83.28|84.08|82.84|84.22|88.88|89.97|88.07
00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|98.5|96.74|97.93|96.02|98.54|98.88|97.3|97.34|95.28|95.56|94.35|92.97|93.95|93.04|92.75||92.71|91.1|92.08|90.64|91.98|90.93|88.8|88.43|90.86|91.98|93.11|93.18|91.39|93.8|93.87|92.41|92.8|91.39|92.72|90.66|88.57|89.37|89.02|88.62|86.72|87.91|89.91|85.37|86.11|84.1|81.91|83.42|82.76||80.86|81.33|82.11|81.43|80.91|80.16|82.78|80.96|80.16|78.91|78.28|81.19|79.24|81.22|81.96|82.62|82.86|84.01|84.86||83.61|83.91|82.24|82.29|80.78|80.7|81.35|81.71|77.14|76.4||78.07|77.45|76.34|76.91||76.74|76.79|75|76.2|76.51|77.66|78|77.81|76.61|78.58|79.96|80.23|80.25|79.98|81.29|78.87|78.68|77.11|75.62|78.09||78.73|79.85|76.84|75.65|75.79|75.77|75.42|75.58|73.13|71.02|73.02|75.45|73.45|63.55|65.37|63.09|67.78|65.93|64.02|63.04|61.67|63.46|66.42|68.73|67.92|66.14|66.22|65.6|66.27|66.53|66.33|66.4|69.19|67.88|68.27|67.79|65.34|65.71|63.88|63.51|63.52|63.09|64.03|62.08|61.45|61.96|63.71|64.73|68.15|68.59|69.32|68.36|69.76|68.12|67.26|68.28|67.82||69.71|68.01|69.01|68|67.77|69.64|69.36|68.29|69.1|69.09|67.41|68.13|69.07|68.57|69.45|70.59|69.54|69.91|70.74|69.54|67.96|64.65|67.2|63.28|64.43|63.37|63.66|65.48|64.08|64.22|64.91|65.63|65.47|64.99|63.02|64.14|64.25|63.93|61.91|60.97|60.54|58.03|60.77|59.39|61.31||59.3|58.93|60.9|59.2|58.1|60.45|59.7|63.18|62.54|63.09|64.04|63.82|65.8|64.54|63.16|60.35|67.88|71.76|74.73|69.23|65.46|63.71|60.96|60.88|60.96|61.85|63.2|60.46||56.28|57.67|56.56|54.98|57.12|52.93|53.38|51.35|54.26|57.05|58.98|56.72
00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|62.94|62.92|63.55|63.65|63.48|63.35|62.4|62.82|62.41|61.29|61.25|61.3|61.23|60.92|60.66||59.67|60.21|59.81|60.21|59.3|59.42|58.71|58.32|57.88|58.91|58.57|58.49|58.56|58.39|57.69|56.78|57.74|57.53|57.1|56.26|54.66|54.25|54.61|55.09|53.83|55.9|56.05|57.77|57.09|57.75|58.5|58.01|57.95||58.27|58.57|58.85|58.73|58.81|59.32|58.56|58.1|58.35|57.15|56.43|57.05|56.36|58.33|58.52|58.36|58.35|59.26|58.18||59.38|57.78|58.68|57.35|56.98|57.31|56.1|56.91|55.74|55.73||58.3|57.36|57.08|57.32||57.15|56.53|56.39|56.47|56.82|57.19|57.15|57.81|56.43|56.48|56.6|56.89|57.23|57.53|57.63|57.63|57.7|57.51|58.28|59.35||59.97|59.68|58.42|58.21|57.62|57.82|59.05|59.52|59.38|59.18|60.88|60.73|60.38|58.42|58.79|58.4|59.32|58.49|58.15|59.72|58.68|61|60.98|60.92|60.87|59.52|59.89|59.5|59.5|58.45|58.02|57.92|57.76|57.56|58.4|57.03|55.9|56.32|55.95|55.07|54.91|54.8|54.35|54.13|53.47|51.92|52.47|51.17|51.33|52.24|53|51.65|52.48|52.39|52.3|53.43|52||52.52|52.03|52.92|51|52.24|52.16|52.29|52.45|53.6|53.9|53.28|53.85|54.34|54.53|54.72|55.17|55.46|55.53|54.47|55.35|55.65|54.63|54.58|55.65|54.47|55.94|52.39|52.59|52.41|51.99|52.27|52.71|52.99|52.27|52.82|55.08|52.91|52.4|51.52|51.81|50.59|49.79|50.87|50.29|50.62||50.11|49.75|49.16|49.21|47.5|47.97|48.16|49.04|49.13|48.71|50.37|50.46|50.72|49.9|49.71|50|52.2|53.67|55.5|53.48|51.94|52.75|52.27|52.22|51.04|51.03|49.91|49.4||48.12|48.07|48.75|48.5|49.35|45.46|46.58|44.96|46.8|48.2|48.77|47.82
00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|265.9735|265.7428|262.8887|262.7061|259.8327|256.3924|257.3053|253.4037|256.5365|250.6841|247.8204|246.744|245.7446|245.3506|245.3122||242.1121|237.1341|237.3936|238.3162|235.0488|231.8871|231.7334|233.4247|227.4666|224.353|232.5694|232.2331|235.7599|233.0211|233.5689|229.3021|230.4841|230.6667|229.3405|225.8809|222.3253|221.8448|225.2851|222.9211|224.8142|233.8668|233.146|232.8866|228.4852|225.5446|225.8329|224.9392|220.9799||222.8154|223.9782|224.968|227.1494|223.44|220.3937|221.8448|222.2772|221.3162|223.613|218.7408|218.6351|219.154|218.9522|217.011|214.0992|213.3112|216.2038|212.0138||215.6368|212.6|216.0212|213.5706|212.6193|213.9358|208.9675|205.4791|208.8906|211.6102||221.9217|219.9997|218.9138|220.2015||219.9228|218.145|223.1325|219.7883|219.9997|223.4881|217.1455|216.3767|215.0121|211.4757|208.1314|211.0721|213.2247|215.9155|215.7425|217.2224|215.7617|216.5593|215.704|211.4469||214.5893|213.4073|210.582|214.916|219.8651|220.9895|225.3908|224.574|224.9199|222.7673|226.6209|224.9103|213.4169|222.306|221.6622|226.0827|226.2942|223.7283|220.1342|221.8544|222.1042|225.4581|227.0149|226.5248|225.9386|223.9205|224.0262|222.1715|223.9109|225.1986|224.3914|226.2077|225.9098|224.8815|222.9691|221.0664|219.3846|223.1037|221.5949|217.4338|214.0319|212.2925|212.5039|209.9477|206.2671|204.6046|210.8126|207.8527|212.3886|213.5418|215.7521|212.3886|215.9731|211.985|209.6306|208.266|205.604||203.8646|204.6238|205.8058|205.0755|204.1145|205.1139|203.0286|200.3762|198.6945|198.5023|198.4927|195.331|189.7285|193.1015|192.2174|192.4288|189.6035|190.6414|191.2276|194.5911|191.4775|188.4311|189.2864|193.5244|188.2005|192.0829|189.9975|189.1615|186.3073|178.3311|178.1293|179.7245|180.9642|179.5516|180.4645|184.7986|181.0315|185.2791|186.2785|185.3656|186.8455|187.7488|185.8172|186.8743|188.8636||191.5832|199.16|191.89|191.1|189.28|191.03|189.45|188.24|190.27|190.59|196.27|197.76|198.86|199.19|196.47|195.93|205.47|211.37|206.68|206.37|200.64|207.96|207.74|204.77|202.74|201.19|196.97|192.48||186.47|182.77|183.92|183.58|183.36|175.97|179|176.6|178.47|186.93|190.34|183.51
00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|53.91|53.18|53.16|52.51|53.71|54.22|53.45|53.5|54.05|54.1|54.56|53.15|53.53|53.99|53.83||53.48|52.44|52.75|51.61|52.62|50.14|48.21|48.34|49.07|48.99|48.25|50.99|49.09|49.7|47.93|48.25|48.83|47.34|47.41|45.74|43.78|44.27|46.19|45.47|45.11|43.94|46.92|45.92|45.44|46.39|45.47|46.17|46.67||48.48|49.51|49.36|49.2|49.26|48.13|47.1|46.36|45.97|44.77|43.5|44.57|47.25|47.63|48.98|48.89|47.56|46.69|44.01||42.7|42.42|42.56|42.66|42.08|41.53|42.49|40.85|41.07|42.21||43.12|44.09|44.15|44.47||45.2|44.29|45.41|44.75|45.1|44.78|42.5|42.42|42.12|42.35|42.16|42.08|42.04|43.62|42.06|43.17|41.55|42.66|43.63|44.36||44.61|43.98|45.19|43.67|43.63|43.73|43.01|42.87|42.93|41.71|42.82|42.57|40.64|44.11|46.02|46.32|43.15|42.15|40.76|41.41|41.94|41.33|42.41|43.99|42.64|45.24|46.98|46.42|47.75|48.9|48.28|48.37|49.48|48.98|48.97|47.13|46.62|47.72|47.53|47.46|46.29|45.27|45.76|44.01|44.35|43.84|45.87|44.61|44.98|45.46|46.72|45.05|45.67|45.3|44.5|44.6|43.19||43.21|44.19|46.14|46.05|44.59|45.32|45.75|46.29|47.18|47.62|47.48|46.34|46.17|46.61|46.43|45.07|45.52|45.44|44.37|45.16|44.26|44.72|44.51|44.14|44.03|43.6|43.87|44.7|43.49|44.24|42.62|41.29|39.44|37.7|37.58|37.3|36.75|36.18|35.45|33.89|35.01|33.88|35.27|33.92|34.1||32.88|32.98|34.03|33.5|31.93|32.58|33.84|35.12|35.07|34.67|35.61|36.4|36.53|35.72|33.89|32.91|36.32|35.84|36.67|36.72|35.01|35.98|34.75|34.33|33.97|34.41|36.45|34.34||33.31|32.69|31.43|31.39|31.13|27.72|27.59|27.18|28.09|29.42|29.88|28.18
00410|32533|/equities/pvh|SnP500/R1000VALUE|109.44|107.01|107.55|101.9|103.93|106.17|107.19|107.74|108.29|113.1|110.5|104.56|102.95|104.08|104.3||100.98|105.7|100.12|97.96|101.9|98.25|95.69|94.94|103.47|105.78|105.4|105|106|108.44|107.3|104.98|105.36|104.13|106.75|104.39|99.55|104.25|102.11|100.21|99.96|99.92|102.29|97.06|97.48|93.98|91.09|93.45|97.58||96.15|97.72|95.86|93.79|95.24|95.19|92.61|87.6|85.61|82.45|85.26|88.72|85.11|91.52|95.85|97.79|99.38|99.23|97.32||100.28|101.23|104.84|108.79|104.58|103.97|105.5|102.77|96.62|96.5||93.89|95.52|93.44|94.91||93.82|94.58|91.68|94.64|95.26|96.4|94.36|95.53|93.6|94.33|94.64|93.66|91.68|92.26|91.53|88.14|83.29|81.8|79.49|83.87||84.72|86.38|81.1|76.76|78.78|78.67|78.94|75.52|70.09|65.37|67.64|71.9|70.84|59.1|62.44|61.08|63.2|59.77|58.29|61.12|58.51|60.99|62.28|64.94|64.98|61.42|61.59|62.05|62.16|63.86|62.21|62.54|65.59|66.13|67.61|64.44|61.64|63.79|62.12|60.59|59.64|58.69|61.89|61.5|61.88|62.08|64.36|64.68|68.48|70.51|72.08|70.93|71.4|67.07|67.05|65.03|66.04||63.42|61.45|59.51|57.65|55.76|57.24|55.05|53.02|54.16|53.66|50.13|50.18|51.04|51.5|54.66|55.36|53.61|53.54|54.2|54.03|51.81|50.65|51.18|47.72|49.23|48.66|50.18|52.16|50.71|50.12|50.08|50.9|49.44|49.02|47.34|49.23|51.26|50.78|46.51|45.39|44.37|42.51|45.11|44.62|46.5||47.46|46.69|48.05|48.67|44.66|46.88|47.6|49.2|47.5|46.85|49.72|49.59|52.57|50.17|49.61|52.72|59.61|63.58|69.46|62.75|57.13|55.01|49.61|47.62|45.47|49.56|53.85|49.83||44.15|44.31|41.99|41.65|44.48|40.21|41.23|39.52|42.15|43.53|46.02|42.94
00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|193.92|187.05|189.21|183.95|188.44|192.27|192.84|189.85|192.42|192.56|191.86|193.52|193.69|194.98|198.32||192.9|182.7|177.63|178.89|182.5|172.26|171.79|176.37|183.28|179.85|176.08|184.54|180.54|178.29|172.59|174.95|165.37|170.9|162.9|171.42|165.34|171.66|177.45|182.31|174.73|168.95|179.15|172.22|172.28|179.39|171.13|174.61|177.03||176|174.65|168.17|168.85|170.76|167.14|167.69|175.95|179.33|183.3|170.88|169.8|165.64|174.94|180.92|180.66|184.12|186.03|185.67||177.29|183.94|180.07|182.32|182.76|179.4|178.57|172|169.25|164.59||166.27|167.37|163.77|166.44||167.11|165.1|163.26|161.11|162.66|159.6|159|158.48|154.51|152.64|158.33|160.38|169.96|166.94|165.35|159.13|159.55|159.78|156.68|150.11||148.24|151.75|149.2|147.39|146.86|144.37|148.44|150.38|147.63|146.67|148.25|140.93|149.48|147.27|146.69|133.74|128.46|127.94|127.36|129.71|124.96|131.28|134.45|135.7|135|135.26|135.65|134.54|134.76|135.96|135.15|135.17|137.76|137.87|135.41|134.64|131.08|135.3|130.57|135.09|129.01|130.77|128.43|125.63|124.99|125.77|131.21|127.55|128.02|130.3|128.83|129.99|122.84|122.96|121.46|122.71|114.11||118.89|121.44|134.67|131.48|128.27|129.3|127.14|131.51|131.97|131.94|130.67|130.72|132.46|132.61|133.81|131.68|132|131.43|127.62|129.47|130.97|135.23|133.62|131.25|133.325|128.15|128.67|115.28|113.39|115.15|111.92|118.15|118.43|116.74|116.39|113.98|111.68|112.84|112.62|110.89|112.01|113.11|113.03|113.02|113.63||110.3|108.26|110.53|107.43|107.37|108.97|108.52|111.92|112.25|111.8|111.25|112.64|112.58|109.72|108.9|107.39|114.87|115.53|117.56|115.67|113.4|112.99|109.68|104.58|104.74|100.77|105.68|103.21||101.54|98.97|103.33|98.33|99.04|94.71|98.81|97.33|100.67|101.9|103|100.82
00412|19695|/equities/quanta-services|SnP500/R1000VALUE|97.64|95.92|95.57|93.75|95.83|95.7|95.28|94.01|94.06|93.25|93.72|91.52|91.1|92.15|91.93||89.17|87.98|87.57|84.32|87.14|83.48|82.28|82.39|85.05|85.46|85.81|87.93|87.26|88.85|88.64|87.41|85.49|83.23|83.34|83.12|81.83|82.73|84.21|85.7|83.85|84.61|81.13|78.21|77.91|77.25|75.88|76.83|77.61||77.87|77.01|76.22|77.17|76.58|75.95|75.31|74.12|75.82|72.88|70.47|72.55|71.67|74.84|75.72|77.66|77.81|79.27|78.25||76.16|77.58|74.77|76.26|75.31|75.98|76.39|74.8|69.57|68.25||72.02|71.15|70.62|70.71||70.93|70.81|69.13|68.58|68.29|68.82|68.4|69.24|68.51|72.07|73.01|73.1|71.73|71.51|70.73|69.37|68.57|69.96|68.34|69.93||69.69|70.63|68.91|66.88|68.22|67.58|67.39|69.35|68.94|67.07|67.54|66.58|65.49|65.12|64.49|63.46|67.32|66.45|62.43|62.66|60.88|60.77|61.14|62.27|61.12|61.57|63.04|61.89|61.98|62.05|60.82|60.37|61.34|59.23|59|58.36|56.74|56.9|55.2|53.56|52.86|52.74|52.89|51.71|51.42|51.29|50.08|49.22|51.9|52.58|52.53|51.99|52.26|51.56|51.16|52.23|51.36||51.98|51.5|53.34|52.57|51.25|51.39|51|51.43|51.14|50.9|49.58|49.77|49.85|50.34|50.79|49.45|49.27|49.48|49.86|48.2|46.36|45.43|42.78|41.53|41.2|39.97|40.12|41.15|39.97|41.08|40.68|41.12|40.92|40.64|40.14|40.54|40.03|40.02|38.33|37.31|36.8|36.16|37.35|38.49|39||38.87|38.34|39.23|39.12|38.64|38.95|37.96|39.51|39.23|38.71|38.36|38.92|38.76|38.06|37.05|36.79|39.67|41.53|43.31|42.39|41.02|40.39|39.6|37.93|36.93|36.61|37.28|36.28||34.25|33.85|33.54|33|33.39|31.34|30.91|30.33|31.91|32.97|34.36|33.21
00413|8198|/equities/quest-diag|SnP500/R1000VALUE|131.21|133.69|130.02|129.37|131.09|130.11|129.15|127.34|128.39|128.86|126.69|126.66|127.74|128.31|130.13||129.44|128.34|128.49|128.04|129.24|127.15|126.89|125.21|125.91|125.28|124.26|123.12|122.68|123.36|121.87|121.86|116.87|119.88|121.09|117.96|117.28|116.88|118.56|116.57|115.59|114.63|115.74|117.49|116.21|119.23|121.85|121.85|122.08||126.02|125.06|123.55|121.79|121.64|121.79|121.99|126.9|130.99|133.34|129.15|123.72|125.12|125.99|124.97|124.46|125.18|127.36|125.99||124.39|124.97|125.45|126.22|123.63|122.97|123.94|125.71|121.74|121.12||119.17|118.33|118.4|118.5||120.23|120.83|121.2|120.84|120.36|120.72|120.98|124.5|123.16|122.06|125.47|124.17|124.09|122.9|123.29|122.82|124.38|125.68|123.98|124.8||124.33|126|125.61|124.81|122.81|122.27|123.94|122.9|121.52|121.36|123.26|120.71|120.32|126.91|128.05|125.76|126.5|124.84|122.14|122.97|124.97|127.15|124.32|127.13|126.34|122.83|123.32|120.83|120.2|118.14|117.62|117.14|116.67|116.67|116.28|116.45|116.21|115.39|113.87|112.7|114.49|113.65|113.88|111.7|109.19|111.32|115.23|118.15|113.87|112.59|114.55|113.59|112.72|110.33|110.5|107.05|107.4||108.89|108.66|110.69|109.65|111.24|110.75|110.01|118.33|118.33|117.6|117.83|117.91|117.66|120|120|120.01|121.75|121.15|120.14|121.24|125.21|124.51|127.06|128.1|130.01|127.07|126.76|126.2|123.46|124.04|124.99|127.6|129.76|128.61|126.9|125.11|123.68|122.24|122.71|119.14|116.82|115.85|117.92|117.31|118.37||116.04|114.05|113.96|110.42|110.22|108.3|104.55|106.96|109.91|108.27|111.09|113.7|113.87|112.78|110.6|110.93|114.31|116.74|116.8|117.1|119.53|119.5|122.61|118.44|118.28|118.07|115.54|112.75||112.83|112.99|113.96|110.22|109.04|111.08|110.47|107.16|107.82|110.93|112.22|107.36
00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|125.48|123.43|122.63|119.44|122.18|124.56|125.98|125.79|124.52|127.76|127.54|123.58|123.64|123.7|123.31||119.94|123.16|120.24|117.99|122.16|118.3|113.96|113.56|121.52|121.75|122.48|121.07|121.76|124|123.98|121.75|122.61|124.95|126.55|122.2|120.97|122.3|121.64|120.34|117.08|117.58|119.88|117.13|117.38|113.46|110.99|111.41|111.77||110.7|113.44|112.16|110.36|110.21|108.5|107.83|105.19|103.43|102.48|101.05|103.54|100.81|107.07|109.49|108.47|107.89|106.59|107.25||110.07|111.47|112.94|114.51|110.59|109.48|112.18|109.44|104|101.33||103.74|103.94|101.56|103.44||100.92|101.96|98.84|101.33|101.21|100.99|99.5|100.53|98.9|101.34|103.85|100.83|97.15|95.49|96.21|96.66|88.92|88.62|85.75|87.98||88.03|89.03|83.34|78.22|80.59|81.74|84.1|79.34|77.61|74.27|76.21|81.35|81.74|68.23|69.93|68.71|69.12|67.43|66.85|70.58|74.3|74.47|76.8|77.39|77.11|75.01|73.51|74.36|74.79|75.75|72.97|72.25|73.64|73.89|74.33|71.78|69.28|71.8|69.93|69.12|67.97|67.34|70.44|71.07|71.66|72.01|75.04|71.17|75.83|78.76|81.27|80.62|80.59|76.16|75.51|73.51|75.06||74.05|74.15|71.59|69.17|68.83|71.19|68.24|67.65|69.12|70.25|67.05|67.27|67.55|68.5|70.9|70.66|70.13|69.81|70.21|68.68|65.96|64.89|68.51|66.68|69.72|71.3|71.08|72.73|71.4|71.61|71.45|71.65|71.36|71.56|71.3|73.31|74.6|74.19|69.96|69.68|68.98|67.47|69.55|68.9|71.39||70.75|70.67|72.52|72.57|67.7|70.32|70.65|73.46|73.34|71.39|73.94|74.48|76.42|73.74|74.77|74.03|80.69|85.48|90.26|89.57|84.92|84.68|78.39|76.71|75.51|79.98|80.88|81.37||72.84|74.57|71.4|69.26|69.93|65.38|65.87|64.69|65.53|69.41|72.08|70.23
00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|8.83|9.07|8.84|8.76|9.29|9.35|9.47|9.52|9.08|8.85|9|9.7|10.14|10.25|10.11||11.06|10.33|10.31|10.51|10.87|10.18|9.62|9.58|10.4|10.49|9.63|10.41|10.33|10.53|10.57|11.08|10.72|9.83|10.18|10.56|10.34|9.85|9.81|10.03|9.64|10.25|10.69|10.43|10.3|10.17|10.35|11.47|10.94||10.16|9.57|10.19|9.77|9.89|9.26|9.31|9.46|9.28|9.62|9.21|9.34|9.45|8.71|8.97|8.7|8.62|8.85|9.53||10.2|9.96|9.27|9.16|7.97|7.52|7.74|7.71|7.43|7.13||6.7|6.7|6.24|6.5||7.03|7.36|6.86|6.95|6.85|7.01|6.88|7.21|7.07|7.25|7.72|7.08|6.85|6.78|7.42|6.91|7.11|7.27|7.3|7.78||7.93|7.99|7.64|7.16|7.22|7.13|7.31|7.07|7.18|6.75|6.91|6.97|6.43|6.06|6.04|6.04|6.36|6.59|6.58|7.76|7.92|8.62|8.74|9.09|9.39|8.66|8.69|8.35|8.27|8.64|8.23|8.14|8.43|8.06|8.09|7.88|7.03|7.06|6.5|6.49|6.62|6.85|7.3|7.07|7.31|7.49|7.38|7.7|7.78|7.68|7.83|7.38|7.3|6.88|6.81|7.06|6.8||7.14|7.09|6.95|7.47|7.46|7.79|7.89|7.6|8.29|8.23|7.97|8.22|8.84|8.71|8.88|8.78|8.07|8.27|8.11|8.42|8.26|7.77|7.79|7.68|7.21|6.46|6.52|6.56|6.2|5.98|6.73|6.56|6.21|6.32|6.46|6.51|6.74|6.85|6.58|6.25|6.72|6.52|6.63|6.7|6.42||6.12|5.62|5.63|5.53|5.15|5.64|5.59|5.84|6.04|6.26|6.7|6.71|6.88|6.75|6.47|6.26|6.9|7.55|8.03|6.59|6.47|6.2|6.41|6.23|5.99|5.97|6.28|6.48||6.01|5.77|5.84|5.89|5.69|4.91|5.07|5.38|6.33|6.25|6.18|5.72
00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|86.3667|84.3067|84.7667|84.4734|86.2734|86.5067|86.6667|86.2334|84.5734|85.4667|84.6867|83.9134|84.8734|84.8867|85.94||84.34|81.7067|81.8534|80.9|82.3934|80.8267|79.04|78.66|79.7067|79.8067|80.2267|80.1867|79.2534|80.1934|79.8334|78.5067|78.2867|77.5534|78.4|78.38|77.7934|79.0867|78.8467|80.6867|77.8267|80.28|81.7667|79.2867|79.6734|78.8334|77.48|77.9334|78.32||76.0867|75.6334|75.1334|73.8934|73.48|72.94|71.9267|70.3467|69.8934|68.28|66.62|66.4067|63.6067|65.7667|66.78|68.0267|68.4|68.9867|69.24||68.6267|68.4667|67.92|69.02|68.8734|68|67.82|66.66|62.9334|62.6867||63.78|62.82|62.66|63.1867||61.9467|62.7|62.4934|62.6334|62.5734|63.18|62.24|62.3267|60.9734|61.56|61.7667|61.7067|61.9534|63.0067|63.8867|62.9|63.1334|61.9934|60.6334|61.8067||62.3267|62.64|60.32|59.0067|59.4667|59.3867|59.62|58.48|56.8334|55.1934|56.5134|57.2067|57.06|51.6734|53.0934|51.3934|53.32|52.3067|50.96|50.3667|50.14|52.16|53.2067|54.0734|53.6334|52.4|52.54|52.3667|53.1467|52.9334|51.9334|51.82|53.36|52.18|52.1667|51.12|50.06|50.7734|49.68|48.46|48.5067|48.2|48.46|47.1934|46.3734|46.06|46.8267|46.9334|48.6467|49.1667|49.7934|49.56|50.6534|49.0734|48.6334|49.04|48.8734||51.08|50.7334|51.2867|50.3334|50.48|51.1467|51.16|50.1334|51.3|50.9867|49.1334|49.1467|49.9|49.9267|50.16|50.6534|50.0534|50.8734|50.5934|50.64|49.8534|47.9667|48.1134|47.2867|47.6334|46.32|46.0534|47.6734|46.68|47.4667|48.08|48.16|48.2867|48.68|46.8734|47.2334|48.5|48.0934|46.0334|46.0067|45.96|43.7334|45.32|44.68|46.1267||45.02|44.7334|45.8867|45.6|44.2667|46.7134|45.6067|47.9334|47.9534|49.1067|48.16|48.2334|48.9934|48.5734|47.7334|46.84|50.9134|54.44|54.0267|54.2267|52.8467|51.4867|48.6667|47.46|46.1867|47.1267|48.6534|46.8934||43.4734|43.1867|43.8734|41.9067|43.3067|40.6934|41.3467|39.58|42.1467|44.4067|44.5534|42.9534
00417|8235|/equities/united-tech|SnP500/R1000VALUE|80.54|78.74|78.87|77.09|78.59|78.22|77.97|77.96|77.7|78.72|78.29|77.48|77.6|77.51|77.91||77.28|77.27|77.82|77.68|78.17|77.53|75.55|75.18|76.92|78.36|77.94|79.56|78.24|79.57|78.52|77.05|76.56|74.83|75.61|75.18|74.42|75.07|74.67|74.36|71.99|73.32|77.67|73.99|73|74.26|72.88|73.06|72.61||72.61|72.33|72.47|73.04|72.49|72.33|72.68|70.58|70.14|66.96|66.73|68.17|65.5|67.2|66.28|67.58|68.11|68.84|69.36||69.2|70.94|70.5|71.52|69.8|69.86|69.78|70.28|69.42|68.43||71.51|71.36|70.34|70.63||70.27|70.72|69.25|69.67|70.17|70.64|70.57|71.04|70.8|72.89|72.98|73.54|74.48|73.04|73.91|73.29|71.94|71.23|71.72|73.91||73.81|74.36|72.64|69.76|71.11|69.51|68.87|68.66|66.15|63.99|65.85|67.89|64.99|58.56|58.28|56.82|57.04|55.75|54.32|53.14|52.34|56.53|60.81|62.57|62.8|60.35|61.24|61.46|61.75|60.49|59.94|59.52|60.53|59.91|60.8|59.69|58.45|59.51|59.34|57.46|57.54|57.6|58.89|57.49|57.38|58.33|59.79|60.02|62.35|62.81|62.92|61.44|61.97|60.65|59.52|59.58|59.25||61.17|60.86|62|60.68|61|62.24|60.9|60.77|60.95|61.88|60.27|60.99|61.64|62.1|62.77|63.64|63.3|64.29|64.26|64.23|61.23|59.87|60.03|57.51|57.51|56.68|57.46|59.4|61|61.09|62.07|63.12|63.63|63.05|61.41|62.2|62.37|62.94|60.47|59.35|59.64|58.11|61.01|61.01|63.32||61.79|61.61|61.62|61.92|59.1|61.06|61.72|64.54|65.04|64.89|66.88|66.9|67.82|67.05|65.37|62.85|68.36|70.54|74.16|72.07|67.51|67.47|63.4|64.12|64.52|67.27|66.65|64.47||60|60.1|57.8|57.94|57.9|52.73|53.86|54.1|56.72|57.36|58.67|57.01
00418|39285|/equities/realty-income|SnP500/R1000VALUE|69.4|69.08|69.34|68.59|67.34|67.02|66.92|65.36|66|65.67|65.19|65.41|65.55|65.13|65.25||65.11|63.5|64.12|64.21|64.22|63.91|63.23|62.95|62.46|61.75|63.21|63.88|63.96|63.92|62.93|61.82|61.42|60.71|60.44|59.96|59.45|60.78|60.37|60.51|60.26|61.59|62.37|62.38|62.1|61.09|60.92|61.76|61.7||62.46|62.93|62.5|61.74|60.9|61.18|60.95|60.46|60.32|60.16|59.06|60.95|60.36|60.67|60.38|59.84|59.09|58.98|58.14||58.65|57.83|57.78|57.81|59.42|59.74|58.9|59.65|60.16|59.86||62.17|61.28|60.97|61.77||61.09|60.46|60.93|59.77|59.52|61.03|61.35|61.75|60.62|60.46|59.93|60.69|60.4|60.75|61.26|61.09|60.78|60.37|59.97|61.64||62.9|61.84|60.89|60.39|61.11|61.19|62.82|64.47|63.05|61.77|63.44|64.67|61.6|57.99|58|58.5|59.25|59.64|57.86|58.52|57.81|58.73|59.83|60.75|60.09|59.68|59.1|58.75|60.53|60.41|61|61.67|63.33|63.19|63.75|62.71|62.91|63.25|63.86|62.28|60.75|61.1|61.67|59.93|58.71|59.03|60.63|60.09|62.35|64.07|65.41|65.81|65.5|63.36|63.76|64.63|64||64.37|64.24|63.54|62.45|62.03|63.44|62.5|61.68|62.57|62.44|61.12|61.01|60.05|61.58|61.98|61.01|61.43|63|62.68|62.46|62.72|62.14|62.35|61.86|59.41|60.05|60.55|60.62|59.85|58.64|57.42|57.35|58.5|57.19|57.38|58.59|57.66|58.63|57.55|56.83|56.99|57.12|58.53|58.57|60.26||61.1|61.09|59.5|59.78|58.41|59.57|59.46|61.27|61.44|61.53|63.39|63.06|63.16|62.57|60.43|57.88|62.13|62.85|64.17|62.21|60.11|60.16|57.2|56.57|55.31|55.7|55.39|55.49||52.15|51.75|51.44|52.59|53.07|49.99|50.38|50.22|51.67|54.02|54.86|54.41
00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|62.12|61.72|61.73|60.13|59.76|59.46|59.13|58.18|59.22|58.35|58.36|58.02|58.27|57.28|57.28||57.62|56.71|57.07|56.75|57.97|57.05|55.4|54.85|55.97|56.06|57.43|58.15|58.45|58.97|59.15|58.98|59.65|58.55|59.18|57.68|56.28|56.66|54.155|55.29|54.78|55.25|56.3|55.22|53.81|52.8|53.49|53.21|52.23||52.62|51.25|50.16|49.54|48.96|49.11|49.17|47.6|46.87|46.94|47.18|47.68|47.13|47.93|47.7|46.93|46.85|48.17|46.94||47.07|47.06|46.37|44.75|44.02|45.49|45.01|45.6|44.3|44.27||45.59|45.59|45.31|45.765||45.41|45.16|45.24|45.24|45.93|47.49|47.34|47.88|46.88|47.08|47.61|47.7|47.73|48.08|49.08|48.36|47.53|46.55|45.58|46.89||47.59|48.79|48.46|47.26|47.76|47.12|48.27|49.01|45.73|43.9|46.07|46.75|45.96|34.05|36.18|35.9|37.43|36.2|35.59|35.46|35.36|36.22|37.55|38.29|38.18|37.14|37.5|37|37.54|38.54|37.66|38.24|39.75|39.58|40.44|39.43|39.95|40.11|40.2|39.4|38.02|37.77|38.56|37.42|36.78|36.525|37.26|37.21|40.07|41.29|41.61|41.21|40.04|38.6|39.34|40.87|40.97||41.53|41.23|41.03|39.4|39.71|40.44|40.65|40.1|40.95|41.05|40.46|41.15|40.2|41.82|42.72|42.88|42.49|43.67|43.5|42.87|41.65|40.96|40.98|41.06|40.59|41.03|41.81|42.11|41.75|39.91|39.96|40.43|41.37|40.58|41.17|41.7|42.1|42.965|42.07|42.59|42.94|42.12|43.4|44.09|45.98||45.73|46.17|45.89|45.82|44.49|45.075|44.36|46.13|45.41|44.635|46.45|46.86|49.07|47.94|47.89|44.72|48.16|50.78|53.7|50.8|49.81|49.25|45.79|45.4|42.79|44.69|45.845|45.12||41.26|42.09|41.37|41.65|41.315|36.81|36.51|36.07|38.51|40.58|41.96|39.12
00420|7945|/equities/regions-fin|SnP500/R1000VALUE|20.63|20.29|20.55|20|20.9|21.2|20.97|21.23|20.84|21.42|21.23|21.05|21.12|21.08|20.99||21.06|20.66|20.91|20.32|21|20.76|19.92|20.06|20.44|21.08|21.46|21.19|20.94|21.46|21.86|21.44|21.51|21.02|21.32|20.91|20.26|20.99|21.11|21.32|20.63|21.32|22.21|21.26|20.71|20.37|19.66|20.02|20.22||19.56|19.34|19.48|19.55|19.54|18.93|18.98|18.34|17.76|17.32|17.01|17.61|17.15|17.75|17.72|17.74|17.79|18.15|18.42||18.23|18.65|18.16|18.26|17.88|17.57|17.66|17.25|16.25|15.95||16.12|15.93|15.75|15.96||15.95|15.94|15.43|15.54|15.26|15.56|15.6|15.38|15.15|15.54|15.85|15.87|15.95|15.97|16.17|16.03|16.17|15.87|15.27|15.62||15.75|16.09|15.39|15.11|15.46|15.41|15.62|15.61|14.9|14.42|14.87|15.23|15.22|13.05|13.68|13.13|14.03|13.76|13.3|13.2|12.73|12.9|13.35|13.78|13.8|12.79|12.94|12.34|12.47|12.54|12.25|12.49|12.95|12.79|13.04|12.71|12.39|12.57|11.95|11.53|11.53|11.37|11.51|11|10.76|10.75|11.04|11.31|11.91|12.03|12.09|11.98|12.06|11.52|11.24|11.46|11.37||11.8|11.53|11.79|11.63|11.56|11.71|11.7|11.38|11.68|11.54|10.97|11.08|11.42|11.37|11.67|11.77|11.62|11.92|11.93|11.5|11.26|10.84|10.93|10.7|10.76|10.86|10.75|11.04|10.54|10.61|10.92|11.04|10.8|10.8|10.23|10.32|10.8|10.73|10.21|10.48|10.29|9.83|10.34|10.33|10.8||10.6|10.63|11.12|10.86|10.65|11.65|11.28|12.01|12.08|12|12.36|12.36|12.58|12.16|11.9|11.4|12.66|13.46|13.84|13.33|12.93|12.31|11.7|11.48|11.31|11.5|11.98|10.96||9.95|9.94|10.05|9.64|10.03|9.19|9.34|8.92|9.32|9.81|10.32|9.85
00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|106.39|105.61|105.89|105.01|104.67|104.32|104.21|103.46|103.63|103.29|103.55|102.35|102.38|101.58|101.05||99.72|99.35|100.43|101.12|101.29|99.09|98.22|96.82|96.66|96.01|96.72|94.23|96.6|96.57|96.18|95.2|95.85|94.63|95.64|94.45|91.39|91.36|91.61|90.75|89.09|90.44|89.59|88.96|89|90.59|91.72|90.08|90.38||91.26|91.29|90.52|91.54|91.78|90.93|92.04|91.5|91.87|90.97|90.52|91.88|90.4|93.35|94.14|94.4|93.97|94.68|94.67||93.81|93.7|94.44|95.25|95.75|96.97|96.77|95.88|93.64|93.54||96.3|95.71|95.62|96.42||95.63|95.01|95.82|95.24|96.78|96.89|95.4|96.2|94.9|94.98|93.49|94.32|94.68|94.85|95.67|94.75|95.75|97.15|96.72|97.04||97.44|97.78|97.78|98.86|99.91|99.98|101.26|101.75|101.06|100.94|102.57|102.08|100.41|97.08|95.51|93.87|92.4|89.86|88.17|87.4|86.71|89.42|90.86|92.87|91.77|91.67|92.28|92.1|93.57|93.42|93.45|93.62|94.5|93.14|93.5|92.92|92.48|93.53|93.32|92.97|93.35|93.92|94.46|94.07|92.39|92.14|95.08|94.04|95.78|96.44|96.39|96.82|96.76|95.74|94.98|95.16|93.29||93.5|93.47|94.71|93.29|92.72|92.92|92.68|92.04|91.5|91.08|89.81|88.99|89.15|89.12|89.8|90.37|90.71|91.24|90.88|90.89|90.59|87.9|86.5|86.61|87.43|87.25|87.06|86.87|85.34|85.05|85.03|85.85|85.66|85.03|85|86.98|84.6|84.3|83.04|81.73|81.78|80.5|80|80.87|81.57||81.23|81.39|82.05|81.09|80.52|80.14|79.38|81.33|81.23|79.94|82.52|82.62|82.77|81.66|81.73|81.66|86.65|87.82|89.81|89.91|86.84|87.27|86.63|85.05|85.46|84.89|83.97|82.77||81.12|80.81|81.71|81.01|82.21|79.47|79.99|79.17|80.25|82.05|81.31|81.21
00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|209.3|208.22|208.51|205.7|205.66|207.51|204.2|207.68|205.45|201.74|199.16|197.24|197.12|196.29|195.11||194.44|194.02|189.31|191.05|190.93|187.53|192.18|190.74|189.79|185.6|185.09|191.47|191.99|187.09|185.12|186.71|185.39|182.26|179.46|185.05|183.05|190.21|193.21|195.62|192.78|194.98|200.97|200.09|200.02|201.18|199.88|199.73|194.1||200.55|200.53|200.4|199.86|201.55|202.17|204.06|203.21|206.67|202.67|201.57|215.93|214.06|222.28|221.68|215.52|217.07|217.96|214.9||211.62|213.28|216.48|216.88|220.3|218.94|215.26|213.21|214.61|212.18||212.56|209.72|211.26|211.43||212.42|209.98|211.67|213.47|218.45|213.73|210.51|208.65|206.38|204.53|208.73|211.77|212.11|209.21|209.69|207.4|209.26|211.61|209.6|209.64||206.03|206.53|209.57|211.02|211.76|211.07|214.15|215.54|214.74|212.79|215.83|212.11|220.59|214.19|212.81|209.42|202.46|196.8|191.94|179.51|180.66|184.85|180.53|183.03|182.82|179.13|179.43|179.41|180.79|179.6|177.81|177.66|177.43|176.12|172.7|170.7|167.65|170.81|167.5|169.51|171.43|172.66|172|169.04|168.14|168.7|172.26|171.51|170.01|172.89|174.06|175.55|174.43|172|172.06|174.68|171.42||173.56|177.86|183|178.91|180.78|180.23|180.68|180.08|179.09|176.42|179.37|180.97|183.43|183.03|183.2|176.78|177.51|175.84|172.98|175.15|173.24|175.52|202.96|202.77|202|202.51|204.46|204.1|202.23|205.63|202.44|204.06|205.33|204.4|203.01|199|195.82|197.55|195.04|188.09|192.09|193.69|192.72|191.47|193.62||192.48|190.86|192|188.32|185.63|186.3|181.86|181.95|179.11|172.72|173.74|172.4|168.99|163.75|160.69|158.2|166.5|161.49|162.83|160.84|160.81|161.81|159.76|161.12|160.82|158.82|153.71|160.48||161.35|160.68|161.76|162.57|167.17|164.12|162.96|164.37|167.15|169.28|162.75|160.7
00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|87|85.2|82.5|81.25|81.48|83.3|82.23|82.89|82.57|81.85|81.35|80.24|79.58|79.35|78.19||77.66|78.07|77.56|76.38|77.14|75.18|73.69|73.44|75.5|76.71|77.49|75.67|75.68|77.56|78.43|77.34|76.51|76.8|77.21|76.92|75.8|76.91|77.61|79.04|77.79|79.39|82.15|82.79|81.05|78.43|76.89|76.5|74.76||73.78|73.06|73.01|72.19|72.1|70.82|70.37|70.3|67.5|68.7|67.5|64.8|65.48|67.61|68.56|68.31|68.08|66.69|64.2||63.79|65.35|63.63|64.4|63.08|64.37|65.07|64.12|62.08|61.15||62.48|62.1|62.26|62.69||62.21|62.27|62.04|62.03|63.05|62.35|62.6|63.34|63.08|64.2|64.13|64.61|64.98|64.53|65.97|64.69|64.79|64.78|64.18|65.51||65.83|66.52|65.41|60.99|62.32|65.37|65.53|66.18|63.19|61.49|62.97|64.03|62.11|51.74|52.22|51.16|52.59|51.61|50.69|49.45|48.82|50.35|50.94|51.67|56.32|55.32|56.3|55.43|56.66|56.79|57.07|57.94|58.77|58.14|57.74|57.07|55.07|55.6|54.57|52.54|52.94|52.57|53.24|52.49|51.76|51.58|52.61|51.97|53.67|53.89|54.07|53.97|53.5|51.75|50.98|52.41|51.85||53.2|53.22|54.93|53.44|53.2|53.99|53.99|53.97|54.75|56.19|55.35|56.11|56.71|56.83|56.87|56.63|56.39|56.52|56.02|55.1|53.58|52.8|53.21|51.81|51|50.87|50.93|51.95|51.14|52.32|52.73|53.85|53.55|53.6|53.08|54.16|54.67|54.1|51.99|51.55|50.68|49.27|50.53|50.59|52.41||51.72|51.49|52.83|51.83|50.6|50.34|49.47|51.92|51.25|51.1|51.68|52.52|52.37|51.6|51.29|51.11|55.46|57.81|59.92|57.89|55.86|55.1|53.18|51.83|50.74|51.43|51.78|50.57||47.41|48.5|48.99|48.17|48.57|45.14|44.61|43.55|44.86|46.43|47.38|45.16
00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|269.06|265.05|267.82|263.22|267.1|265.85|264.28|259.6|261.94|265.09|264.59|261.04|261.27|262.92|267.66||263.44|265.44|267.64|270.32|273.55|264.65|263.19|258.72|261.87|258.3|260.31|261.33|258.34|265.06|265.24|264.25|263.66|259.72|257.87|253.09|246.07|250.84|248.71|251.24|243.28|244.41|247.04|245.41|243.95|248.23|244.19|248.1|249.72||249.18|246.86|244.75|246.52|247.26|242.89|241.27|245.39|252.52|247.68|248.53|251.2|241.05|244.45|260.85|265.97|267.7|263.97|261||255.6|262.75|262.42|265.47|262.59|261.81|259.54|258.56|247.07|246.47||250.81|249.1|246.66|248.36||248.63|248.03|247.64|249.36|247.95|247.19|245.73|247.22|242.99|246.72|246.77|251.28|249.6|245.13|247.96|245.24|246.69|246.96|255.56|255.93||256.43|256.81|251.78|247.63|250.14|245.5|241.32|241.22|239.78|235.08|242.19|249.05|254.74|249.44|250.3|242.69|253.37|245.39|237.12|235.84|234.01|236.88|236.94|243.1|239.33|236.82|240.98|244.46|249.03|247.45|243.98|243.15|244.23|244.28|241.12|236.42|232.79|233.22|223.43|219.52|220.68|221.23|219.99|215.67|217.37|212.78|214.09|209.08|218.96|222.2|225.28|224.77|224.66|222.25|219.37|224.57|220.92||228.25|228.81|237.3|233.94|230.53|233.27|232.01|232.39|230.84|230.79|228.52|226.83|228.68|233.02|233.45|232.05|233.99|236.12|232.18|229.32|223.64|221.95|223.94|220.45|220.77|218.14|219.84|220.97|222.28|229|226.19|225.99|226.6|226.83|222.44|225.28|223.28|222.04|219.07|211.8|210.9|211.37|212.28|211.44|214.59||210.99|210.5|213|208.67|205.27|208.2|205.03|208.69|210.56|209.13|209.67|211.87|213.74|210.48|208.19|206.06|218.14|220.04|225.57|227.39|222.49|220.3|217.59|214.67|216.16|216.4|219.24|215.9||202.19|203.73|206.04|202.63|205.17|197.87|191.01|186.86|188.57|193.36|192.45|191.02
00425|13863|/equities/roper-industries|SnP500/R1000VALUE|434.22|431.13|429.65|426.55|425.46|423.29|424.95|419|421.62|425.65|421.58|418.2|414.74|415.64|414.84||410.35|403.34|403.01|408.35|410.36|403.35|406.28|404.66|401.29|395|401.27|393.55|387.98|390.86|386.37|387.44|386.06|389.67|385.38|376.94|371.89|380.59|381.09|384.92|377.62|379.11|378.82|387.84|383.92|388.91|395.55|387.12|383.8||396.02|400.01|401.85|403.73|407.16|404.95|403.75|401.69|398|391.36|392.91|422.83|420|417.31|419.11|419.22|421.41|420.52|414.43||411.62|407.41|413.15|429.99|438.53|431.1|430.58|423.4|419.18|419.55||431.09|421.82|419.6|423.15||420.12|419.46|412.92|422.38|426.19|425.04|420.85|425.96|422.89|420.45|415|419.54|419.14|418.98|417.95|409.21|418.01|424|427|418.8||418.47|418.53|405.72|405.26|409.48|408.37|405.65|407.87|396.39|390.65|401.35|400.98|390.21|388.42|386|388.75|383.35|380.94|371.34|370.81|367.5|394.6|417.89|428.6|427.52|421.46|422.87|424.9|433.89|430.45|427.21|423.76|421.86|414.39|403.67|405|399.9|401.2|395.72|393.48|395.11|401.36|400.6|398.12|391.21|386.45|392.73|392.25|391.37|398.8|400.43|403.89|396.26|399.6|395.8|399.9|393.95||422.53|429.97|443.87|436.41|427.19|430.18|428.06|432.44|431.27|432.17|431.99|434.8|434.43|439|440.97|444.95|453.18|446.7|434.71|441.32|440.9|436.98|435.22|433.41|435.2|432.45|432.8|437.16|423.09|420.7|415.27|420.28|418.23|415.61|415.23|409.06|405.44|399.69|396.68|386.25|391.93|394.93|397.41|390.48|393.19||391.17|389.69|388.26|385.64|387.21|393.35|386.93|397.44|400.04|390.56|402.13|402.23|398.65|394.04|389.81|392.3|401.22|402.13|401.9|405.83|402.24|401.47|395.62|387.77|393.8|381.73|379.2|370.29||367.06|365.06|367.88|357.75|366.34|361.5|357.49|352.59|357|364.12|358.36|356.19
00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|85.81|84.18|84.69|81.07|83.78|85.39|84.5|86.53|86.53|87.06|89.88|89.79|91.04|90.76|89.15||86.67|85.61|85.35|82.87|84.56|83.45|81.58|83.9|88.9|90.72|88.41|91.45|89.52|94.55|90.22|87.99|87.32|89.56|87.91|86.51|91.61|94.48|93.62|91.35|93.27|91.63|96.66|90.05|86.23|78.87|75.12|75.11|74.2||67.63|67.99|68.77|68.89|70.7|71.58|70.84|69.42|68.68|65.75|65|69.05|66.18|66.5|68.42|71.96|72.66|72.82|73.48||72.92|75.84|72.25|72.47|72.12|72.97|73.98|72.2|72.55|70.72||74.69|73.75|71.6|72.89||70.66|71.42|69.69|71.82|72.29|73.94|73.65|74.05|74.06|76.46|80.64|82.37|82.83|81.62|82.73|84.4|80.64|78.29|78.81|81.48||80.08|81.63|75.78|72.58|74.44|74.13|75.34|75.5|70.61|68.1|70.88|73.73|75.43|58.57|60.17|56.98|57.57|57.02|56.42|53.83|53.12|57.38|58.26|64.48|63.39|60.69|61.79|59.71|58.83|59.38|59.91|60.61|69.83|71.09|69.29|68.02|66.18|65.25|65.26|65.55|64.73|64.4|66.09|64.59|59.97|61.24|62.37|60.71|65.45|68.75|69.61|67.69|70.94|69.34|70.14|70.11|71.51||71.95|70.2|68.37|68.51|68.84|70.12|66.6|62.84|64.07|64.43|61.53|61.53|61.09|60.4|60.29|60.5|58.5|57.19|58.67|57.31|52.1|51.1|49.53|49.13|47.39|48.71|50.3|51|50.83|49.3|50.83|50.45|51.45|52.8|52.4|53.14|53.94|58.36|48.15|49.54|51.77|47.12|50.07|47.56|50.02||49.51|50.83|50.3|50.3|46.41|48.58|48.24|54.36|51.86|55.27|59.35|58.03|62.5|60.83|61.18|54.51|63.59|69.91|75.12|69.44|57.69|58.11|56|55.64|51.87|51.7|54.29|49.56||43.14|43.35|40.73|42.15|43.7|37.45|35.15|34.53|36.34|38.07|39.92|38.03
00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|388.14|383.31|382.76|379.06|376.44|378.07|375.07|372.03|372.97|371.11|369.1|365.61|361.2|365.85|367.17||362.65|352.87|352.78|361.74|359.55|351.3|351.79|346.83|345.54|347.37|348.46|350.19|348.61|351.49|345.61|345.14|344.35|342.12|342.72|334.52|327.54|326.53|332.94|337.53|329.36|330.55|331.79|325.18|333.29|339.24|338.46|338.93|338.33||339.45|339.39|333|332.39|325.44|324.02|328.45|324.25|330.1|321.84|317|318.97|306.3|319.01|314.93|315.14|317.72|321.94|313.14||305.95|306.18|312.05|315.86|319.2|326.85|329.07|328.86|328.45|333.25||328.73|323.63|321.49|318.04||316.58|313.63|318.93|319.58|322.5|321.06|320.87|323.84|323.68|324.82|325.83|327.28|333.7|336.24|339.45|326.61|333.28|334.32|351.78|341.57||338.04|334.21|337.12|338.28|338.63|336.48|336.66|339.62|341.92|341.72|343.97|335.1|346.41|354.36|355.99|351.1|334.75|327.92|322.73|325.74|326.7|330.85|333.55|337.43|337.25|337.91|340.15|341.15|348.17|347.45|351.51|354|360.09|356.76|357.2|354.9|354.31|364.97|362.98|363.73|360.6|356.98|355.55|352.85|345.87|343.06|350.17|350.89|351.01|351.73|357.54|357.2|353.09|348.79|344.48|351.78|340.66||345.18|353.69|378.41|368.39|366.42|366.83|363.98|364.41|358.5|360|362.01|361.22|358.11|360.12|357.14|352.27|356.13|349.19|343.71|344.07|347.27|352.57|347.39|345.77|350.68|350.25|352.37|359.86|347.6|351.32|349.97|348.26|356.45|354.83|358.09|354.69|349.51|354.8|351.64|346.09|351.81|352.72|354.32|341.19|341.02||333.25|334.52|329.48|321.29|321.6|327.82|317.97|328.56|326.36|323.73|326.81|326.32|324.93|319.65|316.91|307.03|331.18|327.61|331.98|333.37|327.39|333.38|327.37|327.3|325.02|318.8|315.43|312.34||311.86|310.76|314|311.09|311.63|303.14|300.12|294.4|299.21|300.68|297.65|295.58
00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|296.49|294.57|291.35|292.02|288.09|288.33|288.44|281.03|282.13|280.49|275.69|279.64|284.19|285.46|285.11||281.18|277.55|276.24|281.4|282.57|272.36|272.46|274.14|274.1|266.07|267.67|267.72|269.93|265.48|261.02|258.63|249.84|247.97|242.82|242.19|235.92|239.16|246.33|247.94|255.13|256.52|250.51|248.79|259.7|261.77|262.8|259.56|259.5||263.94|265.02|266.02|266.66|267.01|273.86|274.24|272.12|281.9|278.27|268.67|269.86|271.7|277.48|276.53|272.71|272.69|272.54|269.14||269.1|264.12|265.42|261.21|260.36|267.82|265.25|264.64|272.58|275.63||282.13|274.56|276|276.25||275.02|272.98|275.92|274.92|276.93|282.04|275.76|276.29|274.17|275.62|275.6|275.88|280.85|283.79|286.45|286.4|284.48|288.78|287.18|285.73||282.61|279.89|286.27|290.1|297.76|298.52|298.78|295.41|304|296.97|298.59|290.64|297.47|306.62|305.82|302.02|291.01|293.52|290.37|295.02|295.42|301.83|303.33|302.11|294.01|307.27|306.61|307.78|310.25|310.54|306.6|308.82|313.93|314.63|315.32|313.31|315.04|321.93|318.12|315.18|318.48|313.87|310.48|314.02|306.27|305.13|313.2|305.06|308.7|312.345|322.14|323.35|309.69|304.57|303.38|313.36|305.79||300.29|306.77|314.17|306.62|306.07|306.19|305.93|303.46|304.47|301.52|305.44|299.81|298.22|307.47|307.74|303.17|304.63|304.39|295.64|300.83|311.28|307.33|306.48|310.31|305.39|311.54|311.41|317.57|312.24|304.49|298.68|298.68|298.2|296.85|300.78|297.64|291.56|292.91|297.12|291.73|304.42|307.78|303.18|305.49|302.39||300.58|301.35|297.92|289.18|294.19|289.29|287.77|293.78|297.12|302.3|289.29|297.89|302.04|299.37|297.37|290|306.12|308.25|294.64|297.18|300.59|314.95|318.26|317.68|314.13|310.69|302.89|293.49||289.96|281.29|283.75|284.3|289.33|284.1|282.93|284.09|289.17|296.56|291.86|286.13
00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|25.71|25.25|25.73|25.25|26.53|26.29|26.66|27.31|26.04|26.54|26.76|27.06|27.35|27.44|27.55||28.1|27.19|27.22|27.7|28.31|27.4|27.42|26.67|27.65|27.05|27.25|28.31|28.06|29.12|29.01|29.4|29.95|29.35|29.71|29.07|28.58|28.37|28.14|28.72|27.91|28.51|29.41|27.74|27.54|26.12|25.58|26.87|26.81||26.77|26.37|26.62|26|25.99|25.01|24.81|24.18|22.51|22.16|22.21|22.64|21.81|22.74|23.74|24.41|24.19|25.35|25.42||24.91|25.96|25.46|26.14|24.99|24.84|24.88|24.41|23.13|21.95||21.83|21.88|21.38|21.57||21.64|21.92|21.36|21.78|22.31|22.93|22.84|22.97|22.18|22.94|23.38|23.37|23.23|22.83|23.45|22.07|21.64|21.07|20.79|21.88||22.1|22.23|21.61|20.21|20.46|19.97|20.09|20.04|18|17.3|17.71|18.31|18.25|15.22|15.52|15.97|15.76|15.58|14.94|14.45|14.18|15.09|15.17|15.4|15.3|15.01|15.49|15.01|14.97|16.42|15.95|15.73|16.12|16.23|16.43|15.95|15.67|16.07|15.57|15.01|15.56|15.6|16.45|15.92|16.62|16.61|17.33|17.27|18.73|19.08|19.18|18.2|18.03|17.87|17.71|18.61|18.38||19.31|19.12|18.77|18.63|19.01|19.42|18.7|18.67|19.26|19.55|18.58|18.77|19.72|19.77|20.01|20.07|19.87|20.36|20.3|20.22|19.63|19.32|19.5|19.23|18.72|18.14|18.44|19.43|19.15|19.68|19.48|19.3|19.17|19.56|18.44|18.62|18.82|18.9|18.39|17.38|17.79|17.13|18.07|18.18|18.75||17.98|17.72|18.39|18.01|17.44|18.42|17.86|19.57|19.82|19.71|20.18|19.83|19.55|19.32|19|18.51|20.96|22.51|23.65|21.99|20.33|19.61|18.86|18.43|18.47|18.79|19.05|18.4||17.58|17.79|18.21|17.11|17.95|15.95|16.1|15.85|17.08|17.36|18.05|16.73
00430|8940|/equities/seagate-technology|SnP500|89.15|84.08|83.88|82.41|82.33|82.07|81.33|80.28|79.98|79.91|80.53|80|78.96|78.72|79.2||78.49|76.75|75.7|75.23|76.02|72.98|71.33|72.6|75.94|74.63|73.87|77.98|75.48|75.41|76.78|77.25|74.93|75.15|74.56|73.38|71.61|75.94|72.52|73.81|73.23|72.85|74.34|72.21|73.48|73.14|72.47|71.41|71||72.21|72.46|70.99|72.36|71.41|69.44|67.72|67.46|66.78|66.74|66.12|66.65|71.72|64.86|61.19|60|62.94|61.42|61.22||60.51|59.955|59.89|59.03|58.72|59|60.11|59.87|60.16|60.08||62.16|60.6|60.76|62.52||62.95|63.03|63.71|65.05|64.72|66.21|66.31|65.98|64.64|64.76|64.82|63.53|63.855|63.22|64.07|62.34|61.2|60.29|58.81|58.48||58.34|58.55|56.92|55.61|55.92|55.24|55.51|55.94|54.71|53.19|54.63|54.72|54.15|53.49|52.75|50.47|50.35|48.57|47.82|47.66|47.74|48.555|48.96|50.74|51.79|51.69|51.89|52.15|51.44|51.35|51.04|51.18|51.29|50.97|51.33|50.45|49.6|49.11|48.74|49.06|49.27|50.07|49.66|48.22|47.42|47.62|47.71|48.23|48.82|49.14|48.67|47.34|47.65|46.54|45.93|46.23|45.69||47.01|47.09|48.59|47.07|47.99|46.6|45.55|45.73|45.44|45.61|44.84|45.04|45.4|45.06|44.9|45.07|44.9|45.64|45.78|46.07|45.31|44.96|45.13|45.39|44.76|45.22|44.4|44.31|48.57|49.58|48.04|50|49.47|49.42|48.59|48.27|48.5|48.24|47.38|47.33|47.38|46.78|46.56|47.11|48.03||47.34|47.3|48.41|47.76|46.97|47.73|47.62|48.87|50.91|52.05|49.64|51.02|51.68|50.74|50.61|51.26|55.33|54.83|55.63|54.39|54.05|53.12|52.69|52.145|53.04|51.36|52.01|51.2||50.96|51.26|51.85|50.17|49.38|47.77|48.07|47.43|48.62|49.86|51.06|48.72
00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|48.39|48.21|48.98|48.5|48.21|48.21|47.56|46.54|46.66|47.29|46.69|45.38|45.21|46.24|45.67||45.6|45.82|46.57|47.36|46.81|45.91|45.22|45.45|45.9|44.97|45.9|45.59|45.15|45.81|46.12|45.29|46.85|45.78|45.61|44.19|42.77|44.06|43.62|43.05|41.9|42.21|43.21|43.47|43.07|43.66|42.85|43.41|42.72||44.09|43.5|44.38|45.45|45.5|45.21|43.88|43.7|43.36|42.75|42.27|43.45|42.94|43.92|44.66|45.5|45.15|44.56|43.22||44.4|44.3|45.47|46.67|46.4|46.28|47.22|47.32|45.75|45||45.79|45.89|45.28|45.53||46.1|46.24|45.17|45.29|45.41|44.79|44.39|44.61|43.7|44.77|45.4|45.88|44.68|44.88|45.94|44.79|45.65|46.1|45.06|44.53||45.22|45.95|44.7|45.2|44.8|44.17|44.62|44.45|43.09|42.01|42.42|42.9|42.87|42.16|42.42|41.5|41.53|40.49|39.59|40.17|40.9|40.6|40.72|41.29|41.16|41.08|41.04|41.38|41.64|41.92|41.21|41.52|41.97|42.68|42.87|41.96|41.8|41.04|40.35|39.93|38.81|37.83|37.89|37.85|37.18|37.02|37.53|37.51|39.13|39.23|38.83|38.61|39.27|39.23|38.84|39.24|38.5||39.78|39.78|40.83|40.26|39.3|40.88|40.66|40.68|40.94|41.49|40.87|41.07|41.58|41.76|41.31|41.16|41.09|40.97|40.89|40.6|40.77|39.85|36.64|36.52|36.18|35.68|35.85|36.61|36.74|36.96|37.25|37.58|37.28|37.12|36.71|36.84|37|36.15|34.89|34.02|33.83|32.46|32.92|33.46|33.95||33.5|32.4|32.85|32.48|31.19|31.12|31.41|31.64|31.63|31.66|31.65|31.42|31.87|30.94|30.58|30.2|32.32|33.78|34.93|35.13|33.84|33.62|32.45|32.43|32.1|32.16|32.82|31.87||29.8|30|30.03|29.94|30.45|28.76|29.37|28.21|29.35|29.35|29.64|28.53
00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|68.53|68.72|69.3|69.93|69.12|69.07|68.81|67.72|67.52|66.64|67.14|66.58|66.76|67.12|66.92||65.9|66.29|65.78|66.09|66.07|65.49|64.48|64.76|64.05|64.31|64.81|64.75|65.61|66|64.38|63.45|63.24|61.72|61.45|59.59|58.49|58.48|58.56|58.95|57.99|59.54|61.28|61.78|61.33|62.28|62.13|62.3|62.34||62.25|62.9|63.42|62.67|62.42|63.12|63.03|61.66|62.29|62.47|61.88|62.34|59.98|62.3|62.98|60.73|61.19|61.44|60.74||61.08|61.27|60.58|59|59.2|59.89|59.95|61.91|61.7|61.9||63.7|62.91|63.2|63.24||62.95|62.98|63.13|63.35|65.35|65.87|64.56|65.47|64.02|64|64.36|64.48|64.65|64.11|64.08|66|65.72|63.88|63.74|65.23||65.98|66.16|65.52|65.21|65.12|66.52|67.03|67.72|67.28|66.15|66.82|67.98|65.19|62.41|63.51|64.22|64.55|63.81|62.68|63.61|63.05|65.14|65.66|66.93|66.14|64.65|64.84|63.98|64.06|64.27|63.55|63.27|63.39|63.01|63.35|61.36|61.12|60.88|60.25|59.56|59.18|58.09|58.35|58.8|57.87|57.25|59.52|58.33|59.99|60.52|60.42|58.81|59.58|58.9|59.06|60.48|59.55||60.45|61.36|62.27|61.12|61.83|61.16|61.8|61.17|62.76|63.69|62.74|63.11|64.11|64.68|64.84|65.94|67.33|67.09|65.56|66.78|64.95|64.1|63.52|62.51|62.02|62.23|61.88|62.51|62.33|61.49|62.81|63.67|63.94|62.64|61.31|62.41|61.31|61.58|60.92|60.09|59.59|58.15|58.62|58.88|60.23||60.47|60.67|58.62|59.06|56.3|58.66|60.02|59.74|59.73|58.62|62.28|62.09|62.18|62.62|62.02|61.74|64.28|65.16|67.39|66.89|64.39|65.8|65.16|64.53|63.16|63.7|62.45|62.62||61.91|60.54|61.32|63.05|62|59.6|60.17|59.12|60.7|62.4|62.12|61.87
00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|273.92|269.73|270.96|267.24|265.6|266.92|257.14|255.05|257.41|257.6|255.29|253.48|251.7|258.95|255.9||249.75|246.0031|248.7398|252.1031|253.0064|246.4031|241.3831|241.9798|240.0798|235.4164|236.7098|237.4531|239.0164|238.9898|236.0431|234.6664|235.3664|235.3464|229.3698|225.2298|219.8531|224.4031|229.8931|231.2798|226.7798|224.3898|227.3431|232.1964|236.2098|238.9698|242.2531|240.4664|235.8064||240.3498|239.7631|237.4398|237.6698|241.3364|238.8598|236.7731|233.7798|236.8464|232.6998|230.5998|237.3498|239.1798|241.2131|244.7598|244.0564|245.4498|245.4064|241.8698||241.8498|239.5931|242.7131|246.3864|244.9798|242.9231|245.0431|240.7831|239.9531|241.1564||244.9698|242.3764|243.5298|243.1131||244.6331|241.4831|245.6898|243.0564|242.7431|242.0831|240.8298|240.7798|239.6164|239.5364|239.9398|240.2131|239.7531|236.6931|235.3031|236.0164|238.5498|247.7531|249.2098|245.2698||243.7498|245.0964|244.7098|241.4098|242.9098|241.2031|243.6931|243.8998|242.0931|239.1031|242.4931|240.8031|230.2531|245.3664|243.2731|241.3298|236.6964|236.4331|229.3264|230.6964|226.2198|224.4898|223.4598|227.7698|225.9998|224.6898|224.9764|227.2764|231.7731|229.3331|231.3298|232.3931|234.1264|232.7998|229.4264|230.5998|227.4598|229.8664|229.6598|230.2664|232.2464|235.2231|235.6864|232.4831|228.6331|225.7731|232.1064|227.6098|231.8298|237.5164|238.3731|238.7498|239.1998|236.2464|234.2198|231.4764|223.0998||226.5398|226.2798|233.0531|228.6798|223.6831|225.3031|223.9331|225.5698|223.4298|223.8031|225.2731|222.5164|221.6964|223.3264|223.6664|222.1864|223.0764|223.9631|217.4664|217.0831|218.9064|218.1898|216.9098|216.9698|213.7131|215.9731|215.8765|215.8765|211.1831|208.5065|206.6731|206.1665|208.6331|204.4665|202.6931|203.3631|199.5898|199.1465|195.5665|192.0131|194.5998|193.2298|195.3731|196.2465|197.3865||194.3231|192.5198|192.62|188.67|185.84|191.07|188.88|192.11|194.16|194.89|193.9|194|192.12|190|182.54|182.11|193.65|193.92|191.67|195.1|191.72|198.05|199.04|194.15|197.95|196.67|194.29|194.38||192.43|190|188.21|187.91|190.75|189.46|181.85|182.77|184.49|186.28|183.23|176.19
00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|63.58|61.74|60.26|57.49|60.99|63.46|63.48|64.89|64.36|65.92|61.08|57.59|56.73|57.98|58.98||57.32|57.98|58.61|57.02|58.88|57.1|52.52|54.12|57.11|60.96|61.35|59.35|59.81|59.33|58.66|58.51|57.49|56.81|56.29|52.5|50.9|51.82|52.34|51.54|49.78|51|49.01|49.4|49.12|46.16|42.52|42.47|45.25||43.61|44.95|44.21|40.55|43.33|43.36|45.31|44.58|42.24|41.6|40.62|37|41.53|40.07|36.61|36.31|35.39|36.36|37.09||39.36|41.39|39.01|42.78|39.17|37.3|35.18|33.06|29.62|27.65||27.27|27.75|27|27.87||26.16|27.06|27.37|27.46|26.92|26.86|26.8|27.07|24.93|26.39|27.23|27.43|28.3|29.34|29.28|29.47|29.81|30.51|30.29|31.43||31.12|31.2|30.81|29.38|28.72|26.97|28.64|26.8|26.25|24.77|25.12|25.77|24.6|22.5|23.42|21.68|22.44|22.72|22.28|24.19|23.85|25.33|25.67|26.54|24.59|24.01|23.59|23.07|22.79|22.54|22.15|21.84|21.04|20.83|20.91|20.21|18.85|20.04|19.51|19.11|18.7|17.95|19.39|18.15|17.66|17.51|17.86|17.32|18.26|18.79|18.3|18.28|18.7|17.78|17.65|17.99|17.91||19.28|17.87|18.59|18.24|17.27|16.8|16.81|17|15.89|15.6|13.77|13.67|13.55|14.4|14.94|14.8|14.32|15.27|14.7|14.06|12.71|11.97|12.26|11.5|11.03|10.74|11.21|12.28|11.62|11.52|11.8|12.29|12.04|11.74|11.35|11.55|11.85|11.74|10.68|10.33|10.17|10.11|10.82|10.23|10.57||10.6|10.96|10.27|10.65|9.84|10.02|10.38|11.61|11.94|11.12|11.78|11.75|12.11|11.74|11.32|11.09|12.28|14.16|16.87|15.06|15.65|14.27|11.3|10.73|10.55|10.62|11.85|10.88||10.24|10.16|9.49|9.62|10.03|9.03|8.68|8.58|9.28|10.1|11.09|8.74
00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|116.92|115.65|117.63|114.26|116.56|117.12|114.57|113.76|113.38|114.74|115.91|114.33|117.01|116.49|115.05||115.2|113.77|115.39|113.81|114.67|113.64|109.4|110.41|115.25|116.69|116.82|118.24|117.19|121.01|117.85|115.84|114.31|111|111.7|111.17|110.11|113.99|111.68|113.92|112.92|114.82|119|115.12|112.77|109.43|106.52|108.23|109.98||109.26|109.27|106.22|102.55|98.94|96.75|95.16|93.38|92.46|92.94|92.93|97.51|96.64|99.05|97.48|95.49|94.51|95.29|92.67||93|94.95|88.87|85.43|83.14|86.49|85.13|85.07|83.17|82.81||85.28|83.97|83.29|85.48||84.37|83.65|83.72|83.65|85.43|89.03|88.28|89.74|87.32|87.9|90.44|90.84|90.11|89.37|93.91|89.63|87.25|84.99|82.57|85.55||87.19|88.79|85.41|81.12|80.63|76.61|78.96|78.96|74.7|69.14|73.41|78.84|79.1|61.86|63.47|62.28|64.99|64.71|62.81|63.41|60.76|61.98|64.68|66.88|66.35|64.21|64.46|63.91|64.82|65.12|65.72|65.82|68.02|67.72|70.07|71.03|69.98|68.76|68.2|66.53|64.68|63.99|65.79|63.58|62.83|62.89|65.11|64.87|69.83|71.88|74.12|71.07|67.8|64.15|66.19|68.86|70.05||70.24|68|67.84|67.2|67.85|69.84|67.57|66.31|68.65|68.5|64.52|64.87|63.88|65.13|68.18|68.18|66.02|67.83|67.15|65.47|62.19|61.2|62.5|62.99|61.03|62.35|63.62|65.59|64.14|61.96|60.57|61.8|62.03|60.95|60.42|62.4|62.9|66.59|61.93|63.69|63.98|61.02|65.71|65.93|68.93||68.81|69.81|68.38|68.13|61.9|64.94|65.11|70.13|68.55|67.12|70.96|71.67|75.52|74.39|75.98|71.92|83.01|86.47|95.5|88.6|76.73|72.88|63.45|61.6|57.7|59.75|63.19|59.25||54.59|56|55.67|56.87|56.91|51.32|51.55|51.17|54.54|55.08|58.02|57
00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|70.9797|69.2861|71.149|69.8739|71.2885|70.9299|70.372|69.2562|71.0892|71.7069|71.9261|71.159|72.0854|72.8924|71.8065||72.1651|69.7244|71.9161|71.0992|72.0356|70.4816|69.7543|70.8003|71.936|73.6794|74.825|75.2036|73.7292|76.1799|77.465|75.1538|74.1476|74.6955|75.4825|72.2648|71.149|72.3843|70.2425|71.1789|68.8079|67.204|70.9896|68.1903|66.4469|61.9242|59.8321|61.2866|62.3525||64.7434|64.3947|65.371|64.4047|64.2154|63.5081|62.8606|63.4284|63.8767|65.6599|67.224|67.1941|66.2477|65.1817|62.9901|62.6115|62.7809|63.6491|62.6546||63.7311|63.6491|63.6901|62.1419|61.2499|61.7626|61.0039|60.686|57.9075|58.7278||61.0859|59.507|59.1584|59.8043||58.1741|58.1433|57.3641|57.1693|59.5787|61.6908|61.4447|62.388|59.8248|60.8535|61.7506|61.8403|61.5014|62.229|63.6943|61.9898|59.757|58.3914|57.7136|60.3551||60.4846|61.8801|60.4547|58.6406|57.7634|57.0358|60.066|56.5175|54.6335|51.9622|55.4708|56.9461|59.8068|43.6789|45.2439|44.885|47.676|45.1542|42.6722|41.5159|41.8748|43.3201|45.7223|47.2374|46.5696|45.9317|46.3204|45.4632|47.1477|47.1876|47.1079|47.4368|50.5268|51.2744|52.8194|50.5667|49.7593|49.0914|49.2011|47.1378|46.2207|46.3802|48.1146|46.2706|44.586|43.6889|45.4831|46.2606|49.2609|50.8059|51.075|49.7394|47.4169|44.6059|44.905|47.1776|46.8985||49.0316|48.0747|48.3239|47.0281|46.6095|48.7525|48.3638|46.9683|49.3506|49.6795|47.0181|47.0779|45.7622|46.7689|46.7291|47.2275|47.9152|50.3075|50.3574|50.8757|48.4635|47.1677|47.0281|47.5066|45.7622|46.3503|47.1577|48.5532|48.0648|46.7191|46.2905|47.7458|49.6098|47.7757|46.1509|48.6927|48.5233|49.4802|48.4236|48.7127|47.9551|45.822|48.5931|48.0947|50.4471||49.7593|48.3837|49.1313|49.9188|46.6095|49.8988|49.6596|51.5037|51.9323|51.703|53.3577|51.4738|53.5969|51.3043|52.0319|48.8522|53.0686|57.1554|62.9168|54.8628|51.6033|50.9853|47.1776|43.9281|41.9844|43.7686|43.8982|41.1172||36.7114|37.2995|37.9375|38.5156|40.858|37.8478|39.2632|38.077|41.9744|45.1342|48.3538|46.5895
00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|238.69|240.23|236.99|234.57|236.01|235.52|232.14|233.25|232.91|236.32|235.59|234.36|235.2|233.73|234.28||231.74|230.74|232.04|227.9|229.63|224.26|215.49|215.32|220.05|225.4|225.52|222.8|220.6|223.09|217.35|214.8|218.89|217.53|218.23|217.29|210.88|214.38|209.91|208.68|203.11|204.07|206.82|197.37|194.16|194.96|191.57|188.87|188.57||189.95|189.89|189.55|189.43|185.48|184.37|188.86|177.32|178.62|185.22|179.99|182.45|187.6|179.68|179.27|177.98|176.11|175.49|172.47||168.57|170.1|171.59|174.26|171.39|172.89|175.87|173.62|166.72|166.92||171.14|170.95|168.86|170.37||169.77|167.84|167.54|169.71|169.86|171.16|171.92|174.94|175.18|180.78|180.78|182.08|180.92|179.85|181.13|177.45|176.02|175.79|175.85|177||174.96|179.06|176.03|172.92|171.72|171.21|172.58|174.61|171.32|167.42|170.18|172.67|168.26|162.65|161.71|157.63|163.92|163.81|157.53|155.91|154.68|158.42|164.25|169.39|169.45|155.27|154.93|155.96|159.16|157.97|156.83|155.47|157.76|157.21|158.39|158.4|156.05|151.63|148.12|145.12|147.13|145.4|146.71|142.04|141.39|141.09|144.49|140.92|147.53|148.71|149.09|152.96|152.83|147.82|147.71|150.45|147.67||151.22|151.3|155.16|151.33|148.27|150.34|147.62|147.21|147.83|149.26|147.9|148.87|150.3|151.77|153.14|153.64|153.1|153.38|153.88|150.09|147.3|146.23|148.16|143.76|143.62|145.87|145.3|146.02|143|145.61|141.75|142.33|139.39|139.69|137.16|139.95|142.82|141.44|136.44|133.38|131.9|128.89|132.84|134.16|137.01||135.99|134.12|138.51|136.1|133.56|131.69|130.82|137.08|134.89|135.89|135.61|135.97|137.26|135.46|135.01|133.33|145.55|151.44|156.06|152.2|142.91|140.98|134.42|130.01|129.69|133.75|136.21|137||128.88|132.87|133.72|132.87|134.39|122.95|123.89|120.05|122.74|124.84|127.33|122.21
00438|7956|/equities/southern-co|SnP500/R1000VALUE|65.33|65.1|65.73|66.09|64.92|65.01|64.49|63.89|63.56|62.89|62.73|62.86|62.8|63.11|62.66||62.33|62.16|61.54|62.32|61.66|61.38|60.69|60.63|59.69|59.7|60.4|60.7|61.25|60.98|59.84|59.28|59.78|59.41|59.61|58.35|57.41|57.59|57.83|57.78|56.72|57.76|58.38|58.92|59.29|59.31|59.85|59.27|59.3||60.1|61.29|60.93|60.64|60.73|60.88|60.34|59.45|59.64|59.11|58.92|59.04|58.54|59.69|61.02|60.14|59.88|60.65|61.06||59.66|59.04|59.71|58.82|61.21|61.57|61.14|61.21|59.75|59.36||61.43|60.61|60.07|59.99||59.8|59.38|59.72|60|60.14|61.07|60.43|60.86|59.66|60.42|60.5|60.77|61|61.73|61.52|61.88|61.88|60.57|59.85|60.65||60.89|61.19|60.45|60.88|61.07|61.78|62.36|64.12|63.9|63.52|63.92|64.17|62.32|59.96|60.17|59.76|59.86|59.01|57.45|58.21|58.36|60.21|60.61|60.85|60.56|58.87|58.6|58.04|58.35|58.02|58|58.34|58.86|58.74|58.71|57.8|57.83|57.17|56.26|54.62|54.22|53.7|53.71|53.81|53.05|52.53|53.12|53.03|52.81|53.52|53.29|53.01|52.86|51.76|51.56|52.85|52.85||52.29|52.6|53.21|51.81|52.18|52.42|52.2|51.72|52.41|52.86|52.37|52.25|53.19|53.05|53.59|53.56|55.01|54.86|54.19|55.07|54.69|53.89|53.4|54.44|54.01|54.61|55.24|55.39|55.28|54.26|54.85|55.56|55.78|54.87|54.26|54.58|53.74|53.02|53.68|53.18|53.23|51.94|53.06|52.72|52.61||52.79|52.87|51.85|51.56|50.92|51.25|52.38|53.27|54.67|53.61|56.11|56.04|56.22|56.42|56.17|56.09|59.2|59.36|60.27|58.45|57.95|58.71|58|57.7|57.07|56.91|55.01|54.66||54.58|53.83|54.83|53.57|54.42|52.54|54.75|53.79|55.52|55.81|55.41|54.23
00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|61.53|61.07|62.04|59.85|62.03|62.39|62.94|63.03|63.23|62.66|63.42|63.46|63.52|64.1|62.97||61.3|61.06|61.91|60.96|61.29|59.91|57.7|57.62|59.46|61.05|60.94|61.77|60.54|62.1|61.03|58.47|58.51|58.93|60.55|56.92|56.08|57.82|57.81|58.06|58.13|58.31|59.29|56.72|54.79|52.81|51.95|52.44|51.96||51.34|51.42|51.28|51.18|52.24|50.05|49.13|46.55|45.62|44.79|43.94|44.6|44.15|45.81|45.62|47.39|47.77|48.21|46.91||46.66|48.82|47.99|48.13|47.44|46.98|47.33|46.75|45.64|45.04||46.61|46.41|46.15|46.12||46.28|46.75|45.32|45.8|46.03|46.39|45.73|46.42|45.26|45.88|46.8|45.76|47.28|47.89|47.59|47.82|47.44|47.27|46.34|47.73||48.27|48.25|46.81|45.54|46.08|45.6|45.66|45.58|43.88|41.92|43.22|44.81|43.89|40.01|41.05|38.93|38.85|38.4|39.53|39.57|38.14|39.93|41.1|42.79|41.93|39.84|40.16|39.85|39.68|38.8|39.25|39.13|39.19|39.73|38.99|38.59|37.58|38.49|38.76|37.93|37.5|37.61|38.24|37.1|36.86|37.55|38.12|37.52|39.83|40.4|42.1|40.61|40.06|38.95|38.94|39.22|40.5||39.39|38.74|39.17|37.91|37.58|38.81|37.65|36.38|37.06|36.91|34.69|34.46|34.27|34.16|33.81|34.9|34.71|35.25|35.29|34.99|33.28|33.02|32.72|31.4|31.58|30.89|30.96|31.79|32.29|31.53|31.66|32.79|33.3|33.62|32.98|34.13|34.21|35.75|33.25|32.64|33.22|31.57|32.89|33.01|34.3||34.12|33.81|34.18|35.04|31.96|32.97|32.25|34.75|34.36|34.55|35.85|36.31|36.57|36.34|35.87|32.83|37.14|38.01|40.59|38.18|38.27|36.42|34.48|33.62|32.1|32.55|33.66|32.52||28.87|29.6|29.15|27.69|27.09|23.87|24.78|24|25.24|26.09|27.2|25.45
00440|8160|/equities/stanley-works|SnP500/R1000VALUE|209.09|207.12|206.34|202.94|205.89|205.38|202.7|201.43|202.44|204.14|201.91|199.48|200.24|203.97|202.42||200.66|199.67|200.41|199.47|202.07|195.79|194.38|192.77|195.79|196.67|197.23|194.93|190.13|193.14|190.46|191.98|191.15|187.95|186.6|185.31|181.33|184.76|185.47|180.73|174.84|174.62|174.98|172.92|173.51|175.07|171.98|170.47|171.66||175.57|174.75|177.3|175.58|175.68|176.64|175.64|174.35|177.12|174.28|173.49|180.02|173.35|176.62|174.99|175.21|177.01|176.06|176.56||172.63|173.17|173.43|176.47|176.35|176.73|177.42|176.24|170.13|169.35||178.56|178.3|176.27|177.29||179.92|177.9|179.02|181.27|181.52|182.09|179.44|176.33|170.4|175.2|177.64|178.29|177.22|178.45|180.85|179.02|178.62|181.92|184.31|187.71||186.4|190.74|190.94|185.96|186.51|184.27|184.53|186.04|181.4|177.72|180.89|178.79|177.41|178.85|177.83|175.6|173.63|168.71|166.2|165.34|162.55|166.31|172.86|178.01|178.01|174.39|175.7|173.59|176.38|176.65|177.52|177.94|177.97|176.66|173.59|172|166.86|169.31|164.81|162.63|162.2|161.48|164.07|159.93|157.22|156.72|157.46|154.43|160.33|164.25|165.36|162.84|162.35|159.01|157.24|157.6|155.6||160.13|160.53|166.25|165.34|161.3|165.52|159.48|159.7|159.71|160.37|159.18|158.15|158.97|159.92|159.77|158.78|158.4|160.34|161.41|159.97|157.26|155.04|157.3|154.65|154.4|153.32|154.46|156.08|152.71|157.61|152.91|152.36|152.31|153.79|152.21|153.36|152.82|151.51|146.43|142.04|139.92|137.04|139.28|138.89|141.09||138.14|135.61|139.38|136.12|136.27|135.59|131.09|135.68|135.41|133.92|136.76|135.31|138.32|135.38|131.09|128.45|136.48|141.23|148.23|146.64|142.5|137.95|131.12|125.09|125.45|126.49|132.84|128.1||121.49|123.52|127.13|121.89|120.66|107.84|104.45|102.39|108.72|113.58|117.33|109.98
00441|7967|/equities/state-street|SnP500/R1000VALUE|81.11|78.7|80.14|78.6|80.89|80.43|86.51|86.68|85.75|86.93|86.47|84.41|84.74|84.98|85.4||84.95|84.01|86.31|85.33|85.89|82.37|79.86|79.38|81.62|84.16|85.25|84.76|83.65|83.67|83.8|83.58|83.24|81.84|80.5|79.42|78.2|79.31|77.03|76.74|72.77|74.26|76.82|74.06|73.54|71.93|74.7|75.16|75.46||73.5|72.92|74.09|75.84|76.07|74.77|73.79|71.6|70.8|70.25|70|71.63|70.14|72.63|72.55|74.17|74.58|76.64|78.4||77.18|79.58|78.66|80.42|78.14|77.13|77.73|77.63|72.68|72.25||72.78|72.42|71.94|72.12||71.78|71.58|70.19|70.34|70.66|70.74|71.2|71.79|70.7|72.8|71.73|72.76|75.84|75.96|76.38|73.88|74.06|72.26|70.48|71.59||72.24|73.42|70.56|67.95|69.27|69.18|70.56|69.81|68.52|66.9|68.48|70.05|70.1|62.23|62.83|60.42|62.38|59.68|58.9|58.8|58.48|61.65|63.51|65.31|65.6|64|64.58|64.35|66.58|66.95|66.03|66.09|67.22|66.43|65|63.41|61.02|61.39|59.68|58.75|59.33|59.89|60.49|58.5|57.68|57.77|58.88|59.92|61.95|62.37|63.32|63.2|64.43|64.91|64.23|65.79|65.55||68.35|67.4|69.88|68.58|68.09|70.11|69.25|67.98|69.07|68.94|67.55|67.93|70.45|69.67|69.21|70.53|70.35|71.18|70.35|69.87|69.57|66.54|66.74|64.91|64.32|63.79|63.5|64.39|63.09|62.85|62.35|62.41|61.4|61.8|60.36|61.71|64.52|64.64|64.99|64.59|64.12|61.66|64.95|63.17|64.48||63.13|62.13|63.55|61.56|60.53|64.16|61.63|64.69|63.75|65.4|63.4|63.21|64.27|62.65|63.12|61.13|66.14|70.48|71.03|70.7|69.03|65.9|62.81|62.35|60.96|62.46|64.34|60.52||55.32|58.09|58.38|56.74|58.46|54.41|54.7|53.27|56.33|58.76|60.22|58.24
00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|70.24|69.61|69.67|68.14|68.4|68.89|69.16|68.98|68.22|68.74|67.86|67.85|67.95|67.87|68.37||68.11|67.51|67.32|66.48|67.4|66.92|65.42|65.31|66.73|67.38|69.09|67.67|68.18|70.29|68.5|68.67|68.65|67.76|68.75|67.98|66.29|66.62|65.56|66.51|64.87|66.54|68.72|67.72|67.78|67.17|66.76|67.77|68.67||69.4|69.63|69.53|69.77|69.51|68.95|67.71|66.25|66.74|66.77|65.48|67.45|66.43|67.01|69.03|68.955|68.92|67.98|66.9||68.06|69.1|69.62|69.82|69.5|70.21|71.66|72.5|68.59|67.49||69.33|68.41|68.62|69||69.72|69.34|68.96|69.79|70.45|69.74|69.82|70.61|69.43|69.04|68.81|69.5|70.06|69.91|70.19|69.66|69.85|70.09|70.44|72||71.805|72|70.52|70.69|70.79|69.91|72.24|72.88|70.43|70.21|71.79|73.66|72.21|73.51|74.49|66.74|66.82|64.04|62.3|63.72|63.58|65.33|65.91|67.37|66.48|65.06|67.02|66.29|66.24|67.13|65.27|65.38|66.35|65.44|64.49|63.5|62.94|64.26|64.06|63.34|63.06|62.87|63.61|62.27|61.07|60.55|61.42|60.48|63.18|62.96|63.2|63.47|61.87|61.26|61.48|61.92|61.51||63.46|63.35|65.52|64.7|64.11|64.5|63.89|63.16|63.21|63.93|63.26|63.07|63.56|63.65|63.67|64.64|65.42|65.34|65.05|65.2|65.43|64.1|63.22|61.2|61.65|60.435|61.18|62.48|60.85|61.22|61|61.77|60.47|60.06|58.32|58.68|58.38|58.17|55.58|54|54.37|52.44|54.34|55.21|55.73||55.5|54.96|55.98|55.26|54.73|55.55|54.95|57.35|56.63|56.78|57.1|58.6|59.13|57.65|56.75|56.51|60.3|63.2|63.45|63.4|60.8|59.47|55.74|55.08|54.83|55.15|54.26|53.55||51.09|51.25|52.23|51.24|51.62|48|48.32|47.38|51|51.85|52.36|50.79
00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|267|264.17|263.89|258.43|256.75|257.13|256.85|252.29|253.57|251.83|253.32|249.87|247.44|248.39|248.48||242.95|243.58|243.1|242.03|240.98|235.34|233.81|229.43|232.08|230|230.86|236.18|238.03|241.25|240.76|239.26|240.08|237.17|236|240.03|235.8|242.88|245.39|245.81|242.69|245.78|248.82|246.56|243.15|242.09|245.16|246.57|247.86||248.15|245.34|243.03|242.15|242.45|238.78|237.08|233.95|235.13|226.54|221.01|230|230.75|238|239.55|239.93|243.6|245.21|242.07||241.99|242.13|243.2|239.21|241.85|243.66|243.72|242.45|239.66|239.02||245.04|242.06|240.85|238.54||237.06|236.33|235.29|234.86|240|238.1|235.13|234.06|230.95|232.2|235.13|235.93|235.45|236.8|239.59|234.78|234.26|231|233.4|232.81||233.72|240.31|233.01|232.86|233.57|231.76|231.44|235.78|231.94|225.22|225.24|230.57|234.35|213.44|210.6|207.73|208.26|202.78|202.01|205.39|204.95|213.46|214.74|221.9|224.64|220.9|220.8|220.89|224.05|222.33|221.22|220|225.63|222.93|219.09|217.4|210.59|214.06|208.3|208.67|208.37|204.74|207.25|205.01|198.96|202.4|203.37|202.91|206.38|211.57|215.81|210.5|205.51|202.02|201.78|205.41|200.08||197.62|198.14|201.62|198.03|198.16|198.21|196.2|189.01|189.57|188.7|188.78|187.86|186.1|189.36|189.03|188.37|190.96|190.18|188.92|187.67|191.54|188.59|187.96|189.3|191.6|193.3|200.2|201.41|194.28|197.34|198.83|195.16|194.87|192.51|190.68|193.05|186.59|188.62|182.71|177.86|177.89|177.77|181.77|180.34|183.9||183.94|183.84|180.19|177.52|173.76|175.61|176.3|186.8|185.09|187.11|190.02|189.56|191.47|188.48|187.79|183.54|201.15|200.7|206|207.03|198.08|200.7|198.39|197.25|195.73|195.35|191.62|186.3||184.14|185.09|190.98|188.26|191.92|180.27|179.38|181.14|188.17|193.64|192.08|192.19
00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|40.68|39.88|40.18|39.57|40.73|41.39|41.28|41.5|41.46|43.15|42.8|42.25|42.49|42.19|42.22||41.66|40.66|41.06|40.3|41.32|40.73|39.49|38.8|40.54|40.97|41.26|43.14|42.2|42.82|42.7|42.66|41.61|40.17|40.64|40.1|38.91|40.12|39.56|40|38.68|39.02|40.22|38.48|38.82|38.08|36.65|37.47|37.9||37.15|37.28|37.88|37.12|37.67|37.29|37.14|36.11|36.04|34.69|33.65|35.89|34.38|35.38|36.63|37.37|38.17|39.91|39.7||38.77|38.91|37.41|36.56|36.29|36.58|36.71|36.88|34.77|34.14||34.71|34.29|33.93|33.95||33.96|34.13|33.26|33.38|32.35|33.3|32.96|32.73|31.91|32.27|32.98|32.35|32.39|32.57|32.97|32.35|32.33|31.47|30.47|31.09||31.38|31.97|30.63|29.45|30.05|30.08|30.57|31.11|30.02|29.11|29.4|29.61|29.85|26.8|27.48|26.52|26.66|25.96|25.02|25.46|25.17|26.23|26.89|27.75|27.96|26.86|27.61|29.08|29.38|29.1|28.67|28.54|28.87|28.84|29.15|28.3|27.5|28.38|27.46|26.65|26.17|25.55|25.79|25.14|24.77|25.1|25.61|25.9|27.23|27.64|27.59|26.49|26.96|25.79|25.4|25.6|25.53||26.17|25.12|24.82|24.86|24.81|25.78|25.58|24.45|24.9|25.25|23.91|23.94|24.11|23.98|24.35|24.93|24.7|24.74|25.1|24.59|23.69|23.09|23.33|22.65|22.72|22.13|23.17|23.78|23.08|23.74|23.56|23.39|22.92|22.64|22.38|23.21|23.75|23.64|22.45|22.69|22.56|21.34|22.32|21.79|22.8||21.86|21.61|22.16|21.95|21.39|22.75|22.09|23.92|23.79|23.77|24.25|24.75|25.16|24.39|23.77|22.15|24.37|25.86|26.87|25.52|24.33|23.69|22.07|21.1|20.37|21.24|21.35|19.48||17.85|18.13|18.11|17.63|17.96|16.54|17.07|15.87|16.98|17.73|18.62|17.99
00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|82.64|82.38|82.4|80.31|81.08|80.56|80.58|80.53|80.48|81.57|80.86|80.61|80.65|81.25|79.28||77.99|78.74|79.89|79.03|80.63|79.59|77.65|77.78|78.6|79.7|78.82|80.76|80.45|83.24|83.4|81.03|81.23|79.36|81.7|81.79|79.42|81.5|80.03|80.91|79.63|80.4|80.98|79.13|78.66|76.71|74.93|74.89|76.39||76.24|76.22|76.14|76.21|76.92|77.08|76.52|76.4|73.03|71.57|71.51|74.15|72.02|74.17|73|75.19|76.83|77.02|74.87||75.57|75.51|76.14|78.37|77.55|77.55|75.59|76|72.77|72.31||74.26|73.29|72.83|73.83||72.42|72.87|71.92|72.47|72.28|74.44|73.88|74.31|73.43|75.88|77.24|76.41|76.72|75.87|78.12|74.68|72.75|73.43|71.29|71.24||71.68|72.45|71.31|70|71.99|71.68|74.23|74.97|71.54|68.01|68.49|72.28|71.08|60.86|60.83|60.74|60.25|57.09|55.31|55.29|54.79|58.34|60.8|64.8|65.21|63.8|64.58|64.34|65.78|66.58|66.9|65.08|67.48|67.98|67.84|66.28|64.67|63.54|63.17|62.62|62.22|61.17|61.85|62.01|61.56|60.52|64.02|64.05|67.63|68.4|68.25|65.4|64.57|62.3|61.78|61.42|59.48||60.14|60.37|60.84|60.1|60.14|61.89|60.03|57.5|58.2|59.51|57.46|57.93|58.08|59.59|59.7|59.54|58.6|59.7|60.84|60.1|57.8|56.4|54.99|54.11|52.13|52.85|53.59|53.99|53.5|53.99|54.94|54.94|55.34|54.72|53.03|54.17|54.62|55.44|52.96|52.44|52.31|50.98|53.11|53.02|53.76||54.06|53.7|54.66|54.42|52.3|55|54.88|58.28|55|54.26|55.93|54.48|56.53|54.88|54.26|53.37|56.99|61.39|64.11|61.59|58.59|59.1|56.64|57.18|55.16|55.95|56.95|55.11||51.75|52.48|52.58|51.38|52.7|47.62|47.98|46.69|49.28|51.7|53.29|52.28
00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|175.8345|172.6045|176.4647|173.8551|174.3377|175.1058|174.6429|172.25|174.2293|179.7045|176.7798|173.737|174.249|173.865|173.8059||171.3047|168.9807|169.5912|174.2687|175.411|169.4435|167.7104|165.9674|169.6306|169.2269|169.2466|172.0531|169.5322|170.832|171.0683|171.4918|172.9295|173.6385|170.8517|170.0639|161.024|166.9915|167.0605|165.6523|159.6651|158.4046|163.6927|159.1333|159.4977|160.2855|157.5578|160.7483|160.7286||160.6991|160.7089|161.6247|162.6193|160.896|157.4199|158.0895|156.1791|155.0073|153.7074|154.0915|159.9605|154.1112|158.1486|154.6134|153.8256|154.249|157.1048|156.061||154.0324|156.1102|154.8005|155.8936|153.0083|152.1614|152.1909|149.217|146.8143|145.4357||149.0792|147.2968|146.1151|145.8||146.0167|145.5834|145.1698|146.3909|148.1437|148.9906|148.1338|147.5725|145.6031|149.1777|147.0605|149.2564|150.832|148.9906|150.2018|147.7793|144.2737|143.2791|141.221|143.4071||142.8261|141.7429|137.2427|135.3618|137.4002|137.6562|139.3697|141.6543|138.2865|135.4307|138.316|134.8104|134.9384|131.6986|135.283|133.737|130.1329|127.0014|124.7267|129.4337|135.0467|140.1279|142.8163|145.8394|144.126|143.7321|144.5002|142.0679|144.7857|144.6479|142.4421|141.9792|140.9059|140.0393|138.6804|135.1353|131.8266|131.4721|127.1196|126.0856|126.2629|125.544|126.5878|123.3086|121.546|121.0142|123.5647|122.836|126.0167|125.5145|126.2235|124.8054|125.4652|123.8207|123.7222|127.2673|126.0068||130.251|133.0181|138.9856|137.0556|137.0851|136.9866|136.0314|134.1112|133.6779|133.8552|132.7621|134.2195|135.0467|135.1452|135.8739|134.8497|135.1649|136.3367|136.8389|138.66|139.63|138.16|138.97|137.09|137.4|138.1|134.47|135.82|133.93|134.2|133.97|134.07|136.2|134.95|134.22|133.77|132.07|132.06|130.64|128.13|127.27|122.83|124.22|122.96|125.26||122.73|122.51|123.5|120.82|118.94|122.53|121.04|125.61|125.41|128.61|125.58|125.32|124.87|123.56|120.93|119.12|127.85|128.64|130.77|128.28|126.35|127.51|122.96|121.87|120.9|120.66|122.46|120.05||115.09|114.65|114.84|114.19|117.22|113.51|112.57|107.94|112.75|112.67|114.06|111.34
00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|46.36|45.16|44.93|43.52|45.23|46.56|46.25|45.42|45.06|45.52|44.93|43.37|43.09|42.86|42.69||41.03|41.21|40.95|39.49|41.8|41.82|40.64|41.09|43.66|44.69|45.36|45.09|44.81|46.33|44.61|44.07|42.97|43.36|43.95|41.91|40.77|41.57|42.32|41.5|42.14|42.41|41.69|40.64|40.95|39.46|37.99|38.65|39.06||38.31|39.12|39.16|38.35|38.35|37.55|36.18|34.6|33.45|31.85|31.62|32.37|30.61|32.79|33.77|34.33|33.75|33.69|33.34||33.62|34.06|34.03|35.34|34.56|34.23|34.87|34.32|32.52|32.71||31.08|31.45|30.11|30.86||30.85|30.52|30.17|29.37|28.86|29.83|29.67|29.72|29.03|29.33|29.62|29.63|29.5|29.74|29.35|29.27|28.48|28.36|28.32|29||29.69|30.12|28.87|28.46|28.4|27.98|28.46|27.29|26.34|25.28|25.34|26|24.93|24.32|24.71|23.84|24.06|23.63|22.23|22.73|21.31|21.42|21.27|21.43|21.85|20.48|20.48|20.06|19.53|19.54|19|18.92|19.2|18.82|18.67|17.87|16.83|16.97|16.15|15.9|15.63|15.5|16.58|16.36|16.34|16.59|16.62|16.51|17.36|17.6|18.1|16.84|17.52|16.15|15.8|14.58|15||14.56|14.71|14.73|14.75|14.73|14.88|14.89|14.85|14.94|15.33|14.54|14.36|15.08|15.33|15.83|15.93|15.43|15.6|15.53|15.43|14.51|14.03|13.74|13.28|13.34|13.36|13.3|13.87|13.51|13.65|13.47|13.87|13.7|13.65|13.12|13.66|14.04|14.02|12.97|12.9|12.62|12.34|13|12.65|13.18||13.01|12.97|13.28|13.35|12.55|12.6|12.8|13.78|13.71|13.53|13.98|14.22|14.99|14.19|14.48|14.12|15.48|16.55|17.98|17.31|16.44|15.69|14.5|14.19|13.6|13.99|15.38|14.75||13.98|14.24|13.26|12.86|13.39|12.2|12.41|11.93|13.19|13.92|14.88|14.5
00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|206.01|205.57|206.77|207.27|208.65|208.55|205.76|205.71|204.94|205.1|205.36|203.46|204.45|205.43|205.35||200.72|198.07|199.65|198.21|200.95|192.7|188.28|188.92|188.04|187.55|179.61|178.4|180.21|181.1|180.01|179.32|178.58|179.18|176.87|172.61|169.82|173.61|173.49|186.09|183.44|185.08|187.08|186.36|188.99|188.82|191.41|193.6|190.59||191.43|190.41|192.44|194.29|193.95|188.86|188.59|185.11|185.59|183.57|181.17|183.58|178.28|187.7|190.15|191.91|191.27|188.3|188.16||194.8|198.01|196.82|199.1|195.28|193.6|191.1|188.92|180.37|177.63||176.53|173.88|175.04|176.39||175.19|174.91|172.35|171.76|170.42|171.24|171.69|171.41|170.99|171.71|172.4|174.07|172.72|172.91|175.03|174.92|176.41|179.05|179.53|179.77||179.82|177.86|177.56|172.31|171.37|166.85|163.04|165.18|162.88|159.53|159.69|158.07|154.91|161.5|158.63|156.62|156.73|154.39|152.22|154.25|155.21|157.03|157.97|160.23|159.6|163.29|164.87|164.05|164.92|165.46|163.97|165.64|164.57|163.71|161.86|160.68|158.41|161.49|159.1|158.6|157.42|156.94|156.46|154.35|152|151.01|154.08|149.86|148.82|147.61|147.99|149.07|148.44|147.65|146.04|147.55|144||147.23|146.03|149.84|150.55|151.21|150.85|150.31|152.71|152.85|153.24|153.63|152.24|154.22|136.9|138.24|136.53|134.81|134.6|131.72|132.94|131.75|129.01|129.37|130.45|127.84|125.88|124.58|123.68|123.29|122.69|123.71|122.35|123.14|120.2|119.82|121.67|121.95|121.67|120.08|118.73|118.86|117.9|117.7|118.06|119.24||119.12|118.96|119.93|118.57|117.02|119.81|119.72|121.5|122.43|120.56|117.3|118.27|119.21|118.15|116.9|118.01|120|120.72|122.37|121.53|119.96|121.73|118.85|119.49|122.33|118.43|117.41|115.12||117.49|118.68|119.63|123.17|125.2|120.94|119.94|119.14|119.39|120.18|115.83|113.36
00449|19701|/equities/te-connectivity|SnP500|134.72|132.01|133.5|128.39|130.35|133.4|132.64|130.88|131.44|131.86|131.54|130.94|129.5|132.1|132.77||130.79|129.11|127.48|127.59|128.75|125.9|124.89|123.75|128.51|129.15|131.88|133.78|134|134.38|131.21|131.66|130.09|129.41|127.15|130.04|127.86|131.29|134.79|134.18|130.03|125.94|130.72|129.04|129.93|132.22|128.59|129.71|131.26||129.77|127.61|126.49|128.79|129.99|128.06|128.89|128.69|124.2|124.53|120.4|119.85|119.93|123.54|127.7|128.39|130.31|130.38|129.52||127.95|130.2|129.91|129.53|130.47|130.47|128.66|126.13|122.61|120.3||121.07|119.76|118.15|119.92||119.82|119.65|116.79|117.05|117.49|116.16|115.68|117.91|117.17|118.08|118.47|118.82|118.99|118.65|119.66|117.97|115.86|114.64|113.97|115.31||114.93|116.93|112.97|110.68|111.34|110.31|111.18|111.05|109.54|106.33|108.62|106.88|105.86|105.3|104.78|101.35|101.78|99.5|96.88|96.05|96.87|101.67|103.97|106.3|106.29|105.9|106.02|105.43|107.76|107.13|105.65|106.38|107.33|107.35|106.01|104.55|101.83|101.37|98.36|98.55|97.74|97.45|97.09|95.37|94.18|93.96|96.33|96.37|98.59|101.09|101.87|100.95|99.58|97.83|96.8|98.05|95.4||98.75|97.83|100.64|98.51|96.6|97.94|95.45|95.8|94.91|94.68|93.54|92.39|94.17|94.04|94.76|94.76|95.89|95.45|95.04|94.25|92.42|91.71|92.24|91.07|89.79|89.07|89.2|89.89|86.91|89.94|87.27|88.31|86.78|86.14|85.2|85.58|84.72|85.49|81.47|79.79|78.77|79.06|80.09|80.83|82.5||80.88|80.06|81.55|80.6|78.68|78.98|78.07|81.66|80.95|80.7|81.33|81.41|82.2|79.94|78.59|78.87|85.14|87.08|91.65|91.04|88.82|89.1|86.27|84.53|81.25|82.78|83.22|80.62||76.23|76.29|78.35|76.37|76.27|70.04|69.85|68.75|71.41|74.61|76.75|73.32
00450|13843|/equities/fmc-technologies-inc|SnP500|6.95|6.93|7.17|6.94|7.28|7.27|7.32|7.51|7.26|7.28|7.55|7.72|7.88|7.65|7.85||7.98|7.72|7.71|7.74|8.04|7.67|7.62|7.47|7.73|7.83|7.88|8.42|8.27|8.72|8.76|8.89|9.09|8.67|9.08|9.26|8.69|8.68|8.45|8.42|8.22|8.5|7.59|7.14|7.22|7.28|7.02|7.8|8.09||8.132|8.1636|8.1714|7.8165|8.3765|8.4869|9.0312|8.8182|8.416|8.4554|8.4317|8.6368|8.9208|8.4317|8.3213|8.8419|8.8813|8.9129|9.2441||9.3467|9.7332|9.3309|10.1196|9.4492|9.2284|8.976|8.5816|8.1872|7.7613||7.4142|7.5878|7.501|7.4221||7.4142|7.4695|7.0672|7.2171|7.4773|7.643|7.7613|7.8559|7.501|7.6272|7.9112|7.714|7.785|7.714|8.1005|7.3906|7.1382|6.799|6.5545|7.0751||7.1461|7.6272|6.9883|6.5151|6.6886|6.5308|6.3652|6.4677|5.7658|5.4266|5.537|5.7421|5.7184|4.5826|4.764|4.7325|4.7562|4.7009|4.3618|4.2356|4.2119|4.4959|4.8114|5.1032|5.4108|5.6869|5.7421|5.4897|5.4266|5.5765|5.4424|5.3635|5.5765|5.5765|5.5843|5.261|5.1505|5.3004|5.0322|4.9455|4.977|4.8981|5.0243|4.7798|5.0007|5.0243|5.3556|5.2846|5.8604|5.8367|5.7815|5.3793|5.3241|5.3556|5.4345|5.6396|5.7105||6.1601|6.0576|5.9629|6.0655|6.0734|6.1522|5.9945|5.9314|6.1286|6.2469|5.892|6.0891|6.3179|6.3573|6.5624|6.8148|6.7675|6.9331|6.8148|6.799|6.5545|6.6097|6.7832|6.5151|6.3573|6.3337|6.3179|6.0813|5.9393|6.1601|6.2627|6.239|6.1838|6.3415|5.9945|6.0813|6.2153|6.2075|5.8604|5.7815|5.5686|5.3714|5.8604|5.608|6.0891||5.7421|5.4503|5.395|5.3635|5.5528|5.7894|5.5922|6.1049|5.9472|5.9629|6.1759|6.31|6.6965|6.4599|6.2706|5.9077|6.7754|7.3511|7.9821|7.5641|6.7911|6.9725|6.3968|6.1917|5.8367|6.0576|6.2153|6.0339||5.6869|5.7263|5.9077|5.5055|5.9077|5.1426|5.2452|5.4266|5.9393|5.9156|6.2469|5.9708
00451|8305|/equities/textron-inc|SnP500/R1000VALUE|60.43|59.09|59.2|58.22|59.06|58.54|57.93|58.57|57.91|58.43|58.38|57.89|57.07|56.88|57.56||57.03|56.08|55.29|53.96|54.7|54.17|52.57|52.18|54.42|55.31|55.35|55.43|53.91|55.3|55.06|53.22|52.75|50.99|52.12|51.91|50|51.07|51.43|51.56|50.34|50.57|53.48|52.2|50.61|50.81|49.03|50.78|51.3||50.89|50.64|49.32|49.28|49.74|48.06|47.28|46.3|45.9|45.34|45.26|46.91|45.89|49.59|49.96|49.73|49.16|49.63|49.37||48.94|50.19|48.94|49.75|48.59|48.42|48.8|47.6|47.03|46.38||48.33|48.44|47.51|47.7||48.07|48.31|46.82|47.12|47.37|46.99|46.74|48.06|46.74|47.63|48.03|48.07|48.16|47.7|47.8|47.32|46.13|45.63|45.1|46.87||47.2|48.49|46.47|44.81|45.45|46.01|45.6|45.76|43.53|41.55|41.85|43.89|42.49|38.83|38.77|38.06|39.44|37.72|35.8|34.07|32.09|32.95|34.01|35.19|34.86|34.53|34.98|35.49|36.27|36.34|35.99|35.99|36.87|36.76|37.02|36.44|35.72|36.4|35.72|35.11|36.09|36.77|36.81|35.27|34.68|34.8|35.6|35.67|37.65|39.11|39.61|39.07|39.33|38.74|38.52|38.53|38.27||38.94|39.01|40.61|39.4|39.43|39.97|39.32|38.83|38.66|39.29|37.6|37.42|37.71|37.24|37.84|38.49|37.39|38.19|38.68|38.86|37.58|37.03|36.5|35.91|35.9|34.94|35.14|34.27|34.2|34.18|34.35|34.61|34.35|34.01|32.99|33.44|33.51|33.66|32.61|32.03|31.06|30.13|31.71|31.49|33.22||32.45|31.92|32.91|33.37|31.86|33|32.43|33.98|34.09|34.51|35.01|34.59|34.98|33.84|34.15|31.63|35.36|38.51|40.55|39.12|36.97|34.74|31.9|31.55|30.97|31.02|31.45|30.02||26.91|26.95|27.33|26.49|27.19|24.2|23.97|23.38|24.84|25.82|27.3|25.68
00452|8299|/equities/aes-corp|SnP500/R1000VALUE|28.3|28.32|28.39|28.25|28.34|28.63|28.53|28.37|28.24|27.68|27.72|27.68|27.09|27.82|27.34||27.07|26.81|26.88|26.07|26.32|26.12|25.65|25.58|25.96|26.31|26|26.85|27.89|28.5|28.45|28.18|27.49|27.53|26.28|25.99|25.88|26.89|26.81|27|26.56|26.35|28|27.22|27|28.31|27.81|28.76|28.91||28.53|28|27.64|27.91|27.68|26.86|26.17|25.85|25.75|24.81|24.39|24.55|22.96|24.56|26.23|27.1|27.28|28.02|28.06||27.6|27.45|26.88|26.02|25.46|25.42|24.73|24.98|24.02|23.24||23.5|22.78|23.31|23.3||23.27|23.49|22.82|22.62|22.54|22.09|21.9|22.28|21.3|21.15|20.85|20.85|21.19|20.87|21.07|21.16|21.16|20.6|20.44|21.04||20.98|21.15|20.46|20.42|20.88|21.37|21.35|21.33|20.87|20.54|21.29|20.82|20.97|20.41|20.97|19.94|20.27|20|19.5|19.53|19.5|20.34|20.58|20.65|20.41|20.21|20|19.9|19.9|19.86|19.63|19.55|19.52|19.32|19.44|18.75|18.66|18.58|18.54|17.92|18.11|18|17.87|17.99|17.96|17.76|18.24|18.36|18.79|18.43|18.06|17.79|17.95|17.8|17.36|17.54|17.41||17.57|17.69|18.18|17.91|17.75|17.9|17.91|17.73|17.89|18.07|18.02|17.95|17.62|17.74|17.67|17.57|17.79|17.26|16.98|17.59|17.16|16.55|15.4|15.47|15.12|15.23|15.42|15.56|15.2|15.25|15.4|15.68|15.6|15.42|15.26|15.63|14.88|15.07|14.76|14.64|14.36|13.92|14.44|14.14|14.47||14.48|14.41|14.49|14.34|13.75|13.88|13.84|13.84|13.98|13.34|13.44|13.41|13.66|12.88|12.67|12.2|13.17|13.84|14.97|14.3|13.84|13.63|13.11|12.55|12.49|12.89|12.77|12.88||12.24|12.31|12.97|12.81|13.04|11.75|11.82|11.61|12.47|12.4|12.87|12.12
00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|488.09|484.21|480.41|482.36|487.64|492.92|494.38|478.04|484.85|475.98|478.88|471.51|466.38|468.74|465.39||456.3|456.38|451.47|458.57|460.06|442.29|445.37|452.01|454.66|445.01|445.75|442.61|446.43|452.82|450.49|460.52|441.09|448.11|439.85|446.87|441.46|450.96|462.11|459.56|450.08|451.47|456.66|458.81|463.28|478.86|488.8|498.46|500.08||507.83|494.05|484.88|489.3|495.76|492.56|488.96|500.22|518.53|515.47|509.7|496.48|482.48|507.83|518.83|514.6|512.36|515.84|507.38||503.14|496.91|501.71|498.77|513.35|512.3|500.33|485.21|477.72|471.82||465.78|461.73|462.86|460.73||458.09|458.34|465.2|462.88|466.68|464.94|457.79|470.98|467.13|471.39|468.74|461.38|473.98|472.89|474.62|477.2|478.89|471.1|464.98|453.4||448.45|439.56|446.03|451.04|453.1|454.18|479|480.99|488.59|486.56|484|468.59|484.99|527.66|514.76|510.97|491.5|480.55|473.12|471.88|476.71|489.3|482.43|480.17|481.99|468.76|465.26|461.29|468.59|464.56|467.01|467.53|466.72|464.7|453.54|452.36|445.89|450.67|435.06|438.2|441.52|434.34|428.39|422.29|418.14|420.76|430.24|425.47|429.05|432.93|433.88|435.1|434.1|431.13|419.73|418.32|405.3||409.98|419.67|441.06|433.73|428.98|424.48|420.53|425.65|422.29|419.76|428.57|422.11|420.62|417.3|416.8|413.76|416.6|416.17|407.24|410.16|414.33|415.73|419.9|415.72|419.09|413.95|410.56|409.26|407.36|413.44|406.38|410.48|410.76|403.09|402.97|395.4|392.42|392.7|387.46|378.93|382.57|387.67|386.63|380.25|382.27||365.89|359.77|362.34|350.8|350.95|351.76|347.96|356.82|352.16|352.73|347.44|349.85|347.22|340.82|339.76|336.44|352.8|347.65|349.88|354.2|348.15|347.19|350.09|349.33|349.19|342.74|337.35|332.57||340.26|335.75|341.15|342.78|346.97|342.92|337.29|334.09|331.72|340.39|333.01|339.08
00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|70.39|69.17|68.48|67.75|69|69.99|69.24|68.61|68.46|69.52|69.45|69.03|67.78|67.64|67.76||65.98|66.15|66.52|65.53|66.04|65.08|64.33|64.53|66.5|66.61|66.52|67.34|66.72|68.02|66.84|66.08|65.6|66.08|65.18|62.72|62.55|63.66|66.21|67.25|65.99|67.68|69.86|70.23|69.55|67.69|68.3|66.83|67.5||68|69.02|68.6|69|69.97|68.33|68.58|66.73|65.83|64.07|64.04|65.49|63.93|64.47|65.68|66.91|68.06|68.29|67.18||68.46|68.02|68.13|68.4|68.37|70.22|69.9|69.65|66.72|66.81||68.29|68.3|67.99|68.4||66.98|67.34|66.97|67.24|67.7|67.51|66.62|66.74|65.34|66.06|66.52|66.72|65.42|65.88|66.63|65.91|65|64.88|63.51|63.22||62.8|64.33|61.8|60.68|61.56|62.28|61.14|61.09|59.63|59.4|60.12|62.26|60.9|53.94|54.61|53.25|53.99|51.74|50.8|51.73|51.35|54.13|55|57.02|56.02|54.98|54.93|55.13|56.65|57.41|57.41|57.39|57.97|58.19|58.3|58.36|56.61|57.52|57.63|57.08|55.65|54.16|55.6|53.18|52.83|52.87|53.88|54.17|56.02|55.94|57.32|56.86|55.47|54.15|54.11|54.76|55.3||55.18|55.52|56.73|55.27|54.79|55.09|53.67|53.26|53.16|53.41|51.68|51.65|54.36|57.45|59.41|57.87|57.11|57.73|57.51|56.52|55.45|53.41|53.54|53.28|51.89|51.99|51.6|52.6|51.78|52.08|52.89|53.39|53.44|53.07|51.74|52.91|53.51|52.63|49.86|50.37|51.07|49.99|50.87|50.8|52.64||51.75|51.18|50.56|50.77|49.54|50.87|51.53|53.25|52.82|52.64|53.45|54.54|55.55|52.6|52.46|52.66|54.81|56.24|57.42|57.26|54.83|55.24|54.34|53.33|52.76|54.08|55.29|55.3||53.41|54.3|50.85|50.26|49.76|47.17|44.74|44.03|45.96|48.35|48.51|48.5
00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|37.88|37.62|36.03|36.21|36.62|36.22|35.39|35.57|35.79|35.63|35.54|35.33|35.41|35.9|36.07||35.3|35.42|35.41|35.14|35.7|34.49|33.81|34.53|34.71|34.6|33.86|33.68|34.04|34.2|34.2|34.05|33.5|32.12|32.2|31.16|30.34|31.02|31.78|32.51|31.79|32.24|32.22|33.04|32.99|34.27|34.38|34.05|32.39||31.99|31.47|31.29|31.7|31.45|30.3|29.25|28.99|28.64|27.94|28.35|29.89|30.74|30.38|31.23|31.12|31.04|31.07|31.49||31.5|31.29|30.64|30.35|29.9|29.86|29.42|29.17|28.14|27.94||28.12|28.55|28.6|28.66||29.38|29.38|29.95|29.73|29.42|29.1|28.85|28.23|28.11|27.73|27.19|27.12|27.31|27.44|26.88|26.96|27.35|27.93|28.16|27.87||26.78|26.8|26.78|25.94|26.25|25.68|26.34|26.56|26.4|26.16|26.61|25.97|25.92|28.09|27.8|27.17|27.2|26.68|26.64|26.6|26.51|26.83|27.17|27.96|27.4|29.82|29.94|30.2|30.62|30.42|30.38|30.58|30.19|29.99|29.84|29.16|28.35|28.88|28.12|28.41|28.67|28.2|28.4|27.84|27.65|27.99|28.32|27.51|27.62|27.63|27.65|28.18|27.63|27.53|27.56|28.32|27.35||28.42|29.12|29.92|29.8|29.77|29.38|30.2|30.93|30.65|30.7|30.66|30.47|30.78|30.6|30.72|29.72|29.74|29.82|29.02|29.43|29.62|29.63|29.45|29.65|29.48|28.55|28.68|29.09|28.61|28.6|29.31|29.2|29.19|28.8|28.94|28.15|28.43|27.84|27.93|27.12|27.68|27.54|27.12|26.85|26.75||26.49|26.54|26.36|26.32|26|26.16|26.27|25.85|26.02|25.53|25.13|24.96|24.77|24.29|23.69|23.84|24.26|24.49|24.45|24.43|24.48|24.57|24.75|24.53|24.4|23.8|23.95|22.24||22.37|21.79|21.56|21.81|21.95|22.34|21.37|21.3|21.55|21.82|21.44|21.03
00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|595.33|593.79|596.19|595.75|606|617.49|623.79|628.92|618.33|623.64|615.24|616.1|606.45|614.38|603.77||603.71|587.92|584.63|579.18|586.44|586.22|592.82|582.95|597.36|601.52|597.61|610.45|606.78|617.46|619.89|597.29|599.37|589.48|606.3|596.93|572.27|590.11|596.75|596.87|576.67|576.65|609.15|604.3|590.13|600.5|576.54|570.37|572.55||576.49|575.02|579.72|596.64|600.17|605|610|599.31|589.4|570.31|553.28|555.73|518.59|544.22|560.11|576.4|573.98|577.49|573.41||584.99|606.07|611.01|617.91|612.92|613.26|605.18|598.9|599.22|587.67||618.85|616.14|607.83|609.86||606.71|611.9|596.23|600.71|608.33|598.35|603.53|613.74|595.82|601.79|601.01|595.5|602.1|601.01|605.67|598.64|594.84|593.6|579.19|591.54||603.85|615.41|594.94|574.13|590.65|587.87|577.97|573.96|566.78|556.53|560.81|574.38|568.32|520.46|519.29|512.05|508.56|494.43|477.41|476.54|458.14|464.02|483.2|501.97|493.07|482.91|493.39|484.16|491.99|491.32|483.73|473.39|486|485|490.97|488.5|480.54|487|485.58|481.34|475.12|489.08|498.6|494.78|479.6|479.28|502.03|487.81|505.5|519.01|518.89|507.3|507.3|505.75|499.47|500.93|501.93||503.32|493.82|505.15|503.78|499.67|506.77|498.32|484.89|486.05|488.5|479.28|482.83|482.81|483|489.97|498.79|495.15|498.49|490.23|482.57|475.39|472.07|471.61|448.74|436.01|431.58|433.34|433.37|426.95|424.18|425.56|437.47|445.57|440.88|430.85|432.87|431.47|434.21|422.66|414.37|420.88|410.98|426.9|419.49|435.48||442.33|439.59|442.05|443.76|421.09|436|433.9|458.21|464.73|463|465.75|459.69|465.2|459.74|447.39|420.56|461.08|479.2|494.94|490.78|481.73|469.9|432.44|438.79|424.82|431.13|435.38|403.06||380.8|375.35|365.33|361.2|370.52|325|330.44|320.05|329.51|348.96|352.61|324.55
00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|64.35|63.65|62.98|61.02|62.04|63.84|63.69|63.78|64.01|64.39|64.1|64.44|64.56|63.94|63.74||62.5|61.16|62.33|60.96|62.77|61.29|59.02|59.98|63.06|64.39|64.41|65.11|63.21|64.87|62|62.46|62.64|61.07|61.94|60.63|57.97|59|58.95|59.5|60.43|58.11|58.99|58.15|55.47|55.25|53.15|53.84|51.75||51.68|51.57|50.69|50.48|51.05|50.7|49.39|47.6|47.08|45.57|44.24|45.97|44.14|46.35|47.03|48.35|49.26|49.49|48.19||47.42|47.55|46.52|47.73|46.77|47.21|48.18|49.13|45.59|43.34||44.86|44.02|42.92|42.98||43.01|42.85|42.16|42.38|42.83|42.4|43.37|44.04|42.1|43.67|44.4|44.63|45.53|45.23|45.7|45.73|44.84|43.96|42.06|44.88||44.37|45.75|44.06|41.96|42.99|43.14|43.48|43.93|41.59|38.89|40.09|42|42.86|36.85|37.23|35.31|35.1|33.33|32.63|32.28|31.69|33.58|34.54|36|36|34.35|34.14|32.63|32.62|32.83|32.9|32.52|32.63|32.09|33.06|32.79|32.8|32.12|31.74|31.3|30.76|30.78|31.84|30.88|30.1|30.29|30.64|30.62|32.28|33.45|34.05|33.68|34.14|31.51|31.8|31.66|32.11||31.44|30.76|30.98|29.64|28.99|31.25|30.01|28.15|28.62|28.81|27.22|27.63|27.9|28.12|29.04|29.99|29.82|30.59|30.52|30.28|28.28|27.43|27.42|27.25|26.29|26.6|27.39|29.29|28.4|28.59|29.23|30.03|30.44|30.05|28.26|30.72|31.41|32|29.06|28.9|28.83|27.73|29.59|28.96|29.57||29.11|28.86|28.18|27.61|26.41|27.92|27.61|30.38|30.42|30.17|30.45|30.92|32.43|31.85|32.32|30.93|35.06|36.84|38.83|37|36.42|35.34|33.89|33.25|31.8|32.32|34.76|31.94||28.42|28.77|28.66|28.19|27.7|23.35|22.72|21.96|24.04|24.81|25.41|23.05
00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|157.84|155.87|157.38|155.73|154.38|155.95|154.36|155.43|152.21|151.84|151.65|150.36|152.29|151.75|152.03||150.62|150.4|154.03|153.85|153.64|152.78|149.28|147|147.59|149.3|156.83|157.92|156.47|157.34|157.27|155.09|155.38|153.82|155.75|152.36|149.02|150.71|149.12|150.39|145.5|148|150.96|149.33|147.87|145.91|147.69|148.45|147.42||145.96|146.34|145.93|147.16|146.2|144.84|143.93|138.66|139.83|138.21|136.3|140|139.5|143.71|146.36|145.84|148.72|145.02|143.51||143.24|142.32|142.25|140.42|137.43|139.65|139.07|139.1|134.53|135.65||140.37|139.08|138.35|139.19||138.49|137.95|136.48|138.15|138.86|138.03|137.44|137.26|133.99|134.95|136.71|134.91|135.26|133.9|136.16|135.09|134.04|133.41|129.65|134.44||136.02|136.39|134.63|134.55|133.87|134.37|135.04|136.29|134.63|132.4|134.96|136.36|134.28|127|127.51|123.4|126.34|123.92|120.71|122.46|121.5|119.09|121.54|125.97|126.14|125|118.11|111.84|113.32|112.64|112.03|112.89|116.54|115.83|115.62|113.8|111.53|111.91|108.58|107.81|108.19|107.44|110.22|108.11|107.82|107.49|109.25|109.45|111.61|112.6|113.17|112.15|114.46|113.4|111.8|113.63|113.74||116.57|115.35|117.48|114.69|116.04|115.89|117.18|113.54|115.62|114.9|111.83|112.53|113.2|114.93|115.91|118.6|119.27|118.86|119.92|119.12|117.36|113.74|115.08|113.1|114.4|114.42|115.93|116.85|115.03|116.63|118.28|118.61|122.24|120.42|118.77|119.16|120.5|119.14|118.55|114.24|113.84|110.04|113.18|112.48|114.57||112.46|112.5|114.05|112.9|111|114.62|112.86|116.19|116.23|116.56|116.05|114.82|116.15|114.85|113.33|110.55|120.98|125.42|128|124.36|118|114.47|111|109.15|106.98|107.59|106.82|103.36||100.1|99.17|95.54|93.27|95.3|90.31|90.22|89.86|93.96|95.51|97.34|95.8
00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|50.99|49.665|50.39|47.5|53.01|52.58|52.36|52.53|51.69|51.13|52.49|51.68|52.89|54.24|56.79||55.25|53.79|54.13|53.75|55.68|54.11|48.7|49.39|53.68|59.99|58.77|61.03|58.62|60.85|59.79|55.31|51.8|50.35|47.62|51.5|51.69|53.42|52.64|49.35|49.62|43.54|49.56|46.05|44.71|39.92|38.44|38.05|37.29||37.38|36.98|36.59|36.44|36.28|35.9|35.38|34.46|33.69|32.81|30.97|33.27|33.94|32.7|33.06|33.19|33.63|33.67|33.53||33.43|34.74|34.2|34.6|35.76|35.65|31.97|31.39|29.82|28.31||28.78|28.07|27.75|27.21||26|26.12|25.88|26.05|26.99|26.75|27.32|27.84|27.53|28.41|29.38|29.39|29.49|29.995|30.94|28.6|28.62|27.59|26.1|27.53||27.28|27.47|26.65|25.91|26.55|26.57|25.61|25.78|25.48|23.52|25.16|26.84|24.31|19.98|20.55|19.72|19.58|19.01|19.11|19.4|18.72|19.59|20.11|20.91|20.75|19.75|19.645|19.15|19.51|19.78|19.9|20.08|21.02|20.37|20.22|20.17|19.7|19.3|19.35|19.87|19.59|19.58|19.82|19.32|18.93|19.03|19.88|19.47|20.75|21.1|21.32|21.04|21.32|21.27|21.43|21.23|22.03||22.6|22.8|23.705|23.16|23.37|24.56|24.37|22.93|23.67|23.38|22|21.99|21.92|21.96|22.21|22.29|22.26|23.01|22.13|21.17|21.06|21.57|21.09|20.72|20.36|20.23|21.03|21.44|21.15|20.84|20.03|20.33|20.25|20.05|19.63|19.71|19.645|20.57|18.85|18.87|19.61|19.38|19.02|18.5|19.51||19.1|19.215|19.01|19.06|18.03|18.34|18.15|20.11|18.18|18.17|18.96|18.95|20.51|20.82|20.41|19.9|22.22|23.86|25.45|25.49|22.01|22.83|21.19|21.85|19.28|21.14|23.35|21.86||18.92|19.48|19.53|18.47|19.02|15.66|15.61|15.59|16.9|16.7|17.91|18.72
00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|57.62|55.86|56.77|55.75|57.4|57.84|57.22|59.69|58.98|60.19|60.02|59.25|59.43|59.13|59.15||59.05|58.32|58.78|57.31|59.35|57.49|55.82|56.08|57.47|58.54|59.33|58.58|58.24|59.48|59.92|58.91|58.8|58.25|59.71|58.72|57.38|58.49|58.26|58.81|56.96|58.63|60.17|58.73|59.07|57.58|55.83|55.65|55.65||54.01|52.78|53.71|53.37|52.97|52.69|53.37|51.52|50.21|48.38|47.98|49.15|48.39|50.24|51.05|51.18|51.07|51.63|52.15||51.97|53.14|52.08|52.25|50.94|50.65|51.49|50|47.5|47.18||47.93|47.37|46.72|47.53||46.99|47.29|46.03|46.32|45.9|47.1|47.23|46.72|45.91|47.01|47.95|47.88|47.71|47.86|48.23|47.41|47.56|47.52|46.42|48.5||48.51|48.97|46.98|46.21|46.9|47.45|48.17|48.57|47.19|46.33|48.82|49.04|48.52|42.99|44.93|42.68|44.76|43.48|42.12|41.85|41.12|41.73|43.03|43.94|43.45|41.9|42.09|41.57|41.65|42.11|42.23|42.6|43.46|43.21|43.06|42.03|40.82|41.24|39.98|38.75|38.05|37.01|37.45|36.17|35.47|35.43|36.25|37.34|39.16|39.26|40.25|39.41|39.76|38.23|37.21|37.83|37.91||39.16|38.61|39.41|39.17|38.81|39.59|39.21|37.87|38.82|38.65|36.91|37.21|37.95|37.91|38.74|39.5|38.82|40.81|40.7|39.42|39.06|37.55|37.66|37.18|37.77|37.46|37.24|38.34|36.87|36.67|37.74|37.9|37.17|37.25|35.72|36.3|37.22|36.93|35.18|35.61|35.2|33.61|35.32|35.3|36.69||36.42|36.41|37.55|36.74|35.95|38.55|37.66|40.04|39.53|39.34|40.5|40.28|41.07|39.83|39.47|37.48|41.51|44.68|46.37|44.31|41.87|39.97|37.61|38.06|36.78|38.15|39.5|36.19||33.29|33.47|33.77|32.34|34.15|31.35|32.06|31.63|33.06|34.42|36.24|35.24
00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|78.7|79.04|79.58|78.53|78.55|78.92|78.3|78.26|76.97|77.56|76.56|76.33|75.72|75.89|74.62||74.87|74.3|75.95|76.4|75.98|75.35|73.57|73.41|75.47|76.75|76.93|76.38|76.26|76.58|75.51|73.98|74.05|72.39|73.69|72.71|72.19|69.96|68.68|68.54|67.67|68.31|68.87|68.19|68.36|67.52|67.63|67.22|65.67||65.56|65.34|69.28|69.5|67.95|66.18|66.22|65.47|64.22|64.19|64.31|64.96|64.78|66.57|66.6|66.52|65.9|66.25|63.9||64.75|64.76|64.09|64.01|64.77|64.03|64.61|65.36|63.45|63.5||64.44|63.59|63.5|64.38||64.79|64.55|62.48|63.85|64.95|65|65.24|68.25|69.78|69.29|69.41|69.16|68.41|68.7|70.1|69.13|66.1|66.76|65.2|65||64.99|64.8|63.13|60.74|62.34|63.45|63.78|64.74|62.35|60.83|61.11|60.46|60.35|57.33|57.71|56.54|56.49|57.63|57.23|57.24|56.76|57.67|57.46|60.05|59.44|59.17|57.86|58.31|59.71|60.49|59.28|58.96|58.97|57.98|58.99|58.77|58.61|59|59.31|59.22|59.48|58.96|59.76|59.18|56.9|57.09|59.39|59.85|62.03|63.75|65.21|65.25|65.31|63.72|63.45|61.24|61.57||62.42|61.64|63.39|62.64|62.8|63.91|63.96|63.45|63.54|63.55|62.92|62.9|63.48|63.67|63.68|63.94|64.6|65.71|65.21|64.56|62.8|62.46|62.93|65.12|62.43|61.45|61.57|62|60.74|60.98|60.82|60.91|60.35|60.58|60.16|60.82|60.37|60.52|58.81|58.02|58.52|55.58|57.93|58.69|59.45||58.45|58.57|59.71|59.26|58.28|59.87|59.44|61.16|61.42|63.22|64.02|63.49|64.85|62.76|62.2|59.85|64.54|66.77|68.67|64.92|64.07|60.1|62.5|62.61|61.44|62.66|62.75|61.64||59.19|59.25|60.65|58.36|60.83|58.21|59.16|58.12|60.08|60.76|60.39|57.26
00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|57.23|56.16|56.99|56.22|57.72|57.86|56.33|57.58|56.63|57.68|57.29|56.78|56.81|56.23|56.37||55.83|55.31|55.87|55.6|56.21|54.89|53.47|53.58|54.24|55.21|56.27|54.49|53.84|53.98|54.64|53.35|53.78|52.9|54.05|52.47|51.02|51.16|50.65|51.16|50|51.63|52.81|51.61|50.94|50.02|49.06|49.3|48.65||47.64|47.25|47.35|47.61|47.4|46.35|46.31|44.73|44.25|42.75|42.85|43.77|42.81|45.19|45.76|45.86|45.67|45.58|48.07||48.4|49.28|49.51|49.65|49.34|49.32|49.99|49.01|46.27|46.12||46.59|46.15|46.13|46.66||46.49|46.73|45.59|45.33|44.86|45.28|45.35|45.19|44.81|45.84|46.12|45.85|44.98|44.8|45.37|44.97|44.68|44.25|43.21|44.21||44.68|45.4|43.09|42.66|43.24|43.26|44.03|44.28|43.31|42.81|43.75|44.14|44.16|39.17|40.46|39|40.82|39.74|38.95|38.07|37.3|38.41|39.96|40.66|40.48|38.82|39.21|38.97|39.14|39.14|38.25|38.42|39.75|39.17|39.5|38.79|37.42|37.73|36.77|36|35.85|35.3|36.1|35.16|34.73|34.5|35.59|36.16|37.62|37.89|38.16|37.32|37.87|36.68|35.78|36.53|36.72||38.31|37.46|37.61|36.69|36.4|37.2|36.94|36.22|36.61|36.75|35.21|35.61|36.16|36.33|36.93|37.78|37.37|37.81|38.27|37.47|37.46|36.79|36.86|36.23|36.8|36.84|36.91|37.71|36.32|36.16|36.92|36.77|36.26|36.6|35.57|36.03|37.56|37.64|36.29|36.83|36.44|34.22|35.51|35.58|36.83||35.89|35.98|36.82|36.35|36.06|38.05|36.87|38.6|38.22|38.87|38.57|38.51|39.34|38.78|37.51|36.14|39.32|42.1|43.51|42.37|40.07|38.68|36.62|36.69|35.56|36.51|37.62|35.83||32.93|32.92|33.06|31.99|32.96|30.68|31.17|29.45|31.65|33.35|34.75|34.2
00463|32535|/equities/udr|SnP500/R1000VALUE|46.78|46.15|46.41|45.82|45.13|45.02|44.87|44.18|44.41|44.16|44.06|43.97|44.62|44.05|43.81||44.36|43.86|44.4|44.41|44.76|44.3|43.5|43.7|43.53|43.34|45|45.2|44.72|45.6|45.15|43.6|43.34|42.92|43.45|42.55|42.34|42.69|42.11|42.09|41.17|42.38|43.43|43.48|42.44|42.22|41.96|42.3|42.5||42.71|43.32|41.73|41.17|40.96|40.07|39.74|39.28|38.86|38.76|38.45|38.92|38.16|39.21|39.01|39.11|39.27|39.47|38.68||39.42|38.73|38.25|37.53|37.05|37.38|37.56|38.16|36.79|36.85||38.43|37.97|37.47|38.02||37.32|37.03|37.37|36.94|37.01|38.39|37.99|38.39|37.59|38.14|38.33|39.62|40.18|40.61|40.68|40|39.38|38.63|38.47|39.22||39.76|40.14|39.67|39.23|38.8|38.62|40.28|40.27|38.87|38.12|38.68|39.92|38.15|33.52|33.85|34.23|34.57|32.79|31.24|29.92|29.6|31.09|31.95|32.79|32.78|32.42|32.32|32.14|33.01|33.81|33.86|34.42|35.54|35.47|35.74|35.21|35.06|35.11|34.74|33.8|32.61|32.32|33|32.41|31.84|32|32.85|32.15|33.9|34.76|34.96|34.8|35.19|33.66|34.2|34.45|34.62||35.31|35.14|35.17|34.6|34.81|35.09|34.93|33.79|34.62|34.53|34.08|34.4|34.18|35.18|35.05|35.02|34.71|35.89|35.79|35.97|35.89|35.49|35.52|35.18|35.12|36.2|36.1|35.25|35.88|35.3|35.49|35.65|36.47|35.52|35.76|36.48|36.76|37.1|36.59|36.16|36.18|35.98|36.53|36.9|38.13||38.57|38.89|37.38|36.79|36.39|36.79|36.39|37.46|37.75|37.76|37.93|38.5|40.1|38.83|39.09|37.8|40.31|41.69|42.77|41.7|38.74|39.19|37.66|37.76|36.98|38.45|38.3|38.25||36.28|35.87|36.28|35.89|36.89|34.76|34.9|35.18|36.13|37.78|38.34|37.84
00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|328.44|323.81|322.63|316.94|328.26|330.71|326.32|329.05|332.07|327.79|322.22|320.03|316.11|315.47|319.77||313.62|309.17|308|306.18|303|306.59|301|309.53|315.09|321.84|319.23|319|312.26|322.49|318.15|347.5|343.14|339.05|345.77|333.37|324.4|334.39|336.82|337.42|322.33|327.68|334.08|328.06|327.91|321.79|318.97|324.55|327.77||319.88|320.85|315.7|319.08|315.95|302.03|295.59|288.98|287.15|282.21|279.76|290.82|287.44|295.72|295.74|299.92|300.24|295.4|293.17||301.85|301.79|294.01|294.22|290.18|294.26|292.42|291.19|280.36|282.47||287.16|282.98|277.34|278.17||264.64|268.46|265.09|268.14|268.43|272.78|269.92|267.55|265.79|265.39|272.13|275.66|272|273.26|279.54|289.53|282|279.53|275.4|281.29||279.54|284.71|282.87|273.65|274.86|274.21|276.2|275.29|262.35|248.08|255.42|265.49|247.2|215.02|214.26|217.32|217.53|210.78|206.77|205.62|201.43|213.38|220.97|235.11|236|232.85|232.73|235.45|242|238.94|239.67|238.4|237.9|233.55|237.42|229.49|225.58|233.78|228.68|228.63|223.98|222.88|225.74|216.83|215.59|217.04|223.96|225.88|231.74|234.73|239.94|237.32|234.14|228.9|232.1|235.4|233.25||240.51|238.04|237.66|232.88|232.18|237.02|223.95|220.76|219.78|222.5|214|205.4|213.36|216.24|224.08|225.42|222.42|217.78|216.19|219.12|203.88|204.01|201.96|198.49|191.29|192.99|198.61|203.02|197.56|198.84|203.71|205.64|205.44|201.96|200.06|203|203.18|203.81|191.94|192.71|195.99|192.3|202.02|202.93|209||203.59|203.57|203.42|198.63|189.99|194.2|200|206.7|205.49|212.19|218.97|223.65|225.9|225.49|226.63|225.88|238.41|244.68|254.57|252.08|247.98|252.3|241.22|239.09|244.01|243.31|251.63|237.98||220.62|222.76|213.48|210.22|212.57|200.45|200.97|197.61|211.9|230.36|230.07|222.16
00465|13959|/equities/under-armour|SnP500/R1000VALUE|23.03|22.68|22.37|21.23|21.69|22.05|22.01|22.16|22.29|22.98|23|22.75|22.83|23.26|22.97||21.97|22.16|21.71|21.46|22.36|22.44|22.05|22.47|23.48|23.43|23.47|22.99|23.38|24.2|23.38|22.82|22.54|22.41|22.93|22.66|22.79|23.23|22.87|22.74|21.89|21.59|21.89|21.81|22.16|22.81|22.28|22.4|22.4||22.37|22.99|22.45|20.72|20.77|20.7|20.26|19.49|18.57|17.99|17.5|17.81|17.35|18.51|18.64|18.51|18.68|18.61|18.13||18.09|18.5|18.45|18.87|17.98|17.7|18.03|17.97|17.85|17.35||17.17|17.45|16.87|17.27||17.41|17.36|16.88|17.35|17.37|17.42|17.46|17.67|17.14|17.17|17.6|17.57|17.24|17.06|16.83|17|16.32|16.54|16.57|16.68||16.86|17.01|16.54|16.73|16.69|16.27|16.1|15.76|14.89|14.33|14.51|15.06|15.37|14.81|14.97|14.4|14.77|14.46|13.84|13.79|13.31|13.67|13.93|14.66|14.18|13.94|13.47|13.26|13|12.92|12.54|12.82|12.73|12.55|12.6|12.17|11.69|12.16|12.06|11.86|11.23|11.08|11.43|11.16|11.01|11.43|10.92|10.69|11.52|11.97|12.23|11.66|11.72|11.32|10.74|10.59|10.95||10.43|10.43|10.39|10.25|9.81|10.15|9.92|9.88|10.17|10.24|9.73|9.76|9.98|10.24|10.47|10.74|10.84|11.01|10.98|10.71|10.33|10.14|10.61|9.93|9.67|10.52|11.45|11.61|11.3|11.2|10.91|10.87|10.44|10.5|9.91|10.2|10.36|10.31|9.47|9.39|9.52|9.18|9.61|9.5|9.91||9.58|9.57|9.74|9.83|9.11|9.6|9.47|9.86|9.51|9.51|9.78|9.81|10.36|9.86|9.7|9.47|10.51|10.92|11.51|11.1|10.41|10.3|9.41|9.26|8.75|9.05|9.61|8.88||8.34|8.68|8.24|7.81|8.23|7.71|7.71|7.79|8.63|9.01|9.98|9.61
00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|19.26|19.02|18.73|17.79|18.07|18.42|18.31|18.43|18.56|19.19|19.18|18.98|18.82|19.1|18.88||18.27|18.46|17.9|17.65|18.31|18.32|18.14|18.58|19.43|19.25|19.42|19.25|19.5|20.19|19.45|19.04|18.86|18.71|19.11|18.74|18.97|19.27|19.02|18.95|18.2|18.1|18.3|18.3|18.54|18.96|18.51|18.67|18.62||18.84|19.21|18.76|17.54|17.7|17.74|17.36|16.79|16|15.41|14.97|15.17|14.77|15.87|15.94|15.89|16.11|15.97|15.56||15.59|15.95|15.91|16.33|15.52|15.25|15.59|15.51|15.45|15.06||14.88|15.08|14.65|14.96||15.05|15.09|14.68|15.09|15.1|15.23|15.29|15.45|14.97|15.1|15.39|15.39|15.21|15|14.83|14.97|14.51|14.69|14.55|14.71||14.82|14.93|14.5|14.64|14.69|14.37|14.17|13.86|13.15|12.61|12.82|13.27|13.52|13.03|13.18|12.77|13.01|12.78|12.23|12.04|11.66|11.93|12.23|12.74|12.43|12.11|11.78|11.56|11.3|11.26|10.93|11.11|11.06|10.97|10.96|10.61|10.2|10.59|10.54|10.35|9.84|9.77|10.04|9.82|9.67|10|9.53|9.36|10.06|10.44|10.7|10.25|10.3|9.9|9.48|9.36|9.74||9.32|9.38|9.38|9.17|8.85|9.14|8.96|8.89|9.11|9.19|8.77|8.79|9.02|9.23|9.41|9.6|9.66|9.77|9.8|9.6|9.2|9.04|9.44|8.94|8.79|9.49|10.18|10.33|10.03|9.95|9.83|9.78|9.42|9.44|8.82|9.13|9.19|9.18|8.49|8.46|8.63|8.29|8.64|8.6|9||8.68|8.65|8.84|8.88|8.26|8.67|8.58|8.93|8.58|8.6|8.81|8.85|9.28|8.8|8.68|8.52|9.42|9.71|10.22|9.84|9.3|9.19|8.41|8.26|7.86|8.12|8.51|7.86||7.38|7.7|7.47|7.08|7.3|6.91|6.91|6.93|7.68|8|8.94|8.61
00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|223.54|217.98|223.43|220.67|223.47|222.71|223.1|222.6|221.99|223.55|223.24|220.18|221.34|221.1|223.47||220.21|220.41|221.13|222.98|222.92|216.09|212.9|208.05|206.27|210.8|215.36|212.3|211.7|212.67|214.09|214.52|213.12|211.7|210.89|209.71|201.08|206.23|209.3|209.18|205.96|208.67|211.15|206.96|206.83|209.06|207.06|211.23|213.99||213.16|207.23|203.5|204.65|204.12|204.2|204.45|204.36|205.93|198.6|197.47|201.29|194.33|200.05|206.46|207.13|207.9|218.18|215.28||216.6|216.16|216.61|218.64|217.35|218.82|212.72|209.8|205.5|203.01||208.22|205.98|204.42|205.65||203.39|201.17|201.52|202.49|203.6|202.2|198.85|200.3|198|203.06|202.52|205.88|205.21|204.99|206.05|202.26|203.56|202.4|204.08|205.64||207.24|208.7|207.39|203.39|204.55|204.03|205.85|206.71|203.44|200.49|200|201.26|198|190.07|192.07|186.74|185.38|179.24|177.19|176.04|173.37|179.57|184.7|188.14|187.14|199.48|206.78|205.66|209.85|208.81|204.81|203|206.35|205.78|203.78|204.62|199.41|201.32|196.35|194.23|196.87|197.24|199.45|198.15|195.67|194.32|197.32|194|199.8|201.65|201.42|202.37|198.84|195.94|193.08|192.86|188.66||191.14|190.55|196.28|195.8|192.44|195.13|194.44|194.32|194.9|192.56|191.57|189.92|190.95|190.7|193.87|191.92|189.72|191.83|190.35|186.85|182.93|179.61|177.47|173.68|172.06|173.35|172.8|177.98|174.41|176.82|176.12|175|179.38|178.66|177.39|181.25|176.87|174.39|171.89|169.17|166.39|165.99|169.04|169.78|172.16||169.08|166.88|169.07|165.51|162.64|167.02|165.55|169.36|168.2|167.85|170.85|171.17|170.97|167.93|166.18|163.29|175.43|178.16|181.66|184.83|176.43|178.05|170.94|169.5|169.86|170.51|173.84|169.9||165.16|163.59|166.03|159.26|159.12|151.24|152.44|152.74|153.99|156.85|158.26|156.22
00468|13061|/equities/united-continenta|SnP500/R1000VALUE|53.11|51.03|51.86|50.3|54.99|55.87|56.12|56.92|56.66|56.16|58.43|59.43|59.57|59.48|59.29||57.82|57.54|58.21|56.2|56.83|56.05|53.83|54.36|58.33|60.77|60.82|62.45|59.81|60.94|56.29|54.06|53.92|53.43|54.06|50.52|52.05|54.57|53.21|53.31|52.68|51.78|54.96|50.61|49.7|48.03|44.96|46.08|45.71||43.935|43.44|43.78|43.32|44.35|42.14|42.41|42.04|40.83|39.935|39.99|42.55|40.91|41.25|40.38|42.14|42.59|45.18|44.75||43.89|46.29|44.43|44.08|42.7|43.29|43.62|43.54|43.4|41.63||43.25|44.65|43.74|43.92||43.26|44.11|42.97|44.055|44.74|45.88|46|47.46|46.72|48.36|49.64|48.02|49.04|49.2|49.24|49.91|46.73|45.32|45.05|45.3||45.64|44.96|40.93|39.9|40.94|41.05|40.6|41|38.99|36.85|38.51|40.05|41.32|34.68|35.35|33.34|34.02|33.78|33.86|33.57|32.6|34.17|35.34|38.01|37.24|35.54|36.06|35.5|34.16|34.25|35.61|35.26|36.38|37.12|37|36.38|34.88|36.2|36.01|35.18|34.75|34.51|35.94|34.2|32.74|33.08|34.07|33.79|36.97|38.355|38.3|36.8|36.74|36.07|36.45|36.03|37.28||38.21|37.4|36.89|36.01|36|37.34|36.22|34.25|35.22|36.32|33.04|34.05|34.44|33.98|34.4|36.18|35.81|36.4|36.83|37.54|34.33|34.4|33.73|32.29|31.87|31.38|31.74|32.57|33.46|32.42|32.88|33.23|31.67|33.07|32.33|33.92|34.49|36.37|31.74|31.76|32.67|30.17|32.53|32.55|35.21||34.14|34.45|34.61|35.27|32.89|34.69|33.07|36.08|36.54|36.84|39.34|39.25|40.21|39|39.66|33.32|39.72|44.64|48.69|42.405|39.1|33.65|29.91|29.46|28.04|28.89|30.69|29.54||25.4|25.84|24.91|23.68|24.13|19.92|20.3|20.71|22.76|23.97|25.42|22.75
00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|178.96|177.51|178.57|179.69|178.06|179.71|179.64|176.21|179.42|178.58|175.94|173.02|171.95|172.97|171.95||171.28|169.99|168.64|168.14|167.98|163.25|159.91|159.86|161.06|159.29|160.2|160.65|162.82|162.64|167.69|167.24|165.23|163.27|160.87|164.4|159.45|160.43|161.37|161.47|157.83|157.51|160.07|160.81|161.6|160.54|162.12|161|161.75||163.39|162.37|165.66|166.92|163.45|164.38|162.26|159.71|160.29|156.26|155|157.27|157.65|161.43|161.75|158.99|160.1|159.84|156.28||158.9|163.47|163.11|163.91|161.86|158.39|159|161.04|161.52|163.8||168.4|166.23|169.03|171.36||172.19|172.64|174.56|172.59|175.18|174.49|170.13|167.17|166.62|168.4|164.24|169.18|166.39|167.47|167.25|167.83|168.83|167.96|171.07|168.89||170.5|172.69|166.6|163.76|166.48|168.45|168.88|168.44|163.67|163.11|166.64|164.73|163.22|167.68|163.56|162.58|163.48|159.55|157.11|161.36|155.78|170.84|168|171.9|172.99|172.73|174.88|172.1|174.44|174.04|174.38|175.33|176.54|174.69|174.21|174.99|169.35|169.16|166.96|167.65|166.63|168.5|168.9|166.12|160.41|161.55|161.89|161.06|159.66|159.75|159.87|161.53|160.14|158.87|157.89|159.8|156.45||160.78|158.02|165.78|162.65|163.62|162.36|160.21|158.9|159.04|160.35|159.03|159.55|160.34|159.99|160.3|160.74|159.29|157.79|155.85|159.59|156.9|145.47|145.08|144.72|142.18|142.76|141.46|123.68|119.62|121.01|118.35|118.14|118.72|119.04|118.35|118.55|119.74|119.21|115.33|113.76|115.07|114.45|114.47|114.45|115.36||114.36|114.42|111.18|109.48|107.32|110.52|109.5|110.61|106.9|107.77|107.58|106.99|105.83|105.64|101.48|100.47|106.63|107.83|110.45|106.65|103.2|103.65|101.17|99.28|99.71|99.72|99.62|97.07||96.72|97.31|97.18|96.43|96.1|91.03|91.69|90.74|92.85|93.91|94.83|92.83
00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|318.94|309.99|316.75|310.74|324.59|328.14|325.39|325.06|325.57|327.87|324.71|321.25|322|325.43|331.53||331.71|329.31|333.21|324.47|329.86|314.24|305.41|299.93|311.48|316|318.12|321.9|314.86|323.48|317.86|310.78|303.06|295.25|302.6|300.96|288.6|294.93|293.42|302.49|297.38|295.11|312.52|306.36|298.49|290.01|274.79|277.81|288.08||286.22|279.82|276.83|277.28|272.23|265.73|259.83|250.8|250.67|253.28|243.01|253.56|236.27|248.21|253.52|258.59|259.22|260.2|260.83||255.14|260.37|254.45|262.14|257.45|260.15|264.68|256.55|235.57|229.65||231.91|230.06|226.43|226.99||232.62|230.93|227.39|229.55|227.54|229.16|232.49|238.98|238.89|240.76|241.98|246.75|243|246.48|245.62|236.95|231.4|233.64|226.98|232.91||230.46|237.91|226.31|219.8|217|216.25|214.62|217.83|207.27|201.92|207.25|209.27|205.82|191.46|188.47|179.19|201.45|192.67|178.29|173.22|170.73|174.81|182.12|188.24|185.4|186.87|189.32|187.44|192.94|188.43|188.13|194.27|199.1|196.94|199.49|198.96|193.87|197.7|185.02|175.35|174.5|174.21|175.73|168.14|166.63|161.98|167.97|167.48|176.2|180.78|181.55|176.56|176.58|174.63|171.96|175.89|172.37||176.43|174.39|184.58|182.54|177.05|182.53|179.02|177.59|176.82|176.97|175.06|174.55|175.43|176.56|179.08|179.33|178.37|178.6|175.62|181.26|173.59|168.65|169.56|160.84|159.63|155.37|156.91|163.42|158.33|163.29|160.88|163.49|162.75|160.3|157.24|159.08|158.44|160.8|157.15|152.2|147.83|143.66|148.65|147.57|150.74||147.91|145.8|149.04|147.72|140.4|144.34|142.43|153.98|157.11|155.51|153.81|155.56|158.29|147.04|143.49|142.05|155.6|158.25|158.28|161.36|151.38|149.79|143.13|139.96|138.89|137.62|140.48|137.17||130.56|127.72|128.02|124.75|129.33|118.57|116.06|108.77|110.18|116.52|119.58|112.73
00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|145.51|146.52|147.88|144.88|146.04|146.14|141.12|137.52|137.41|139.26|138.18|136.87|136.61|137.02|136.37||134.4|133.39|136.19|135.13|135.15|135.5|133.48|132.82|137.31|138|139.27|138.8|136.62|140.13|137.54|132.93|133.59|131.36|134.58|131.34|127.12|126.78|129.35|127.9|125.33|134.92|137.94|133.79|131.78|129.67|127.43|129.02|128.21||129.28|130.04|130.5|130.51|131.45|130.69|131.7|129.58|128.02|127.68|124.68|127.84|125.69|127.75|127.56|129.1|130.74|131.7|130.4||132.48|133.59|135.68|137.57|135.12|141.14|142.46|141.71|136.1|135.28||137.5|136.13|136.18|136.53||136.93|137.06|135.8|135.81|137.29|139.73|137.63|135.67|134.56|132.35|135.37|133.91|132.67|131.02|135.18|132.4|132.01|130.84|130.58|132.11||133.25|133.95|131.23|130.97|133.95|132.61|133.27|132.91|133.2|127.14|129.61|132.51|126.77|116.62|117.82|112.28|118.21|113.88|109.55|105.45|106.37|111.39|114.79|115.58|112.13|111.88|112.72|110.35|112.89|112.71|111.05|109.43|109.82|111.73|112.89|109.5|110.64|111.54|109.15|106.2|107.02|102.53|104.41|105.39|102.63|101.58|106.43|107.84|117.93|122.03|121.49|117.7|116.88|113.2|112.88|111.22|109.32||113.57|112.1|112.34|110.57|110.35|112.62|111.94|108.3|109.7|111.08|108.7|110.22|111.88|112.11|114.39|114.16|111.93|113.46|112.96|112.62|109.44|107.82|108.14|106.71|107.75|109.9|112.07|113.12|109.07|109.37|108.08|107.5|106.01|100.2|96.03|97.6|98.4|97.95|92.68|90.08|89.76|88.61|90.7|91.17|94.82||93.61|93.18|92.89|92.27|89.34|90.44|89.3|95.54|96.11|96.7|97.77|96.86|102|100.53|95.58|94.9|102.45|109.22|111.21|109.16|102.91|104.43|104.03|104.59|105.45|107.25|110.43|106.38||104.17|105.57|103.28|100.51|100.13|92.63|91.48|91.8|93.52|98.47|102.06|96.53
00472|8174|/equities/unum-group|SnP500/R1000VALUE|28.77|28.28|28.83|28.2|29.12|29.1|28.89|29.04|28.35|28.58|27.63|27.24|27.97|27.65|27.82||28.14|27.83|27.93|27.1|27.72|27.03|26.08|26.29|27.25|27.89|28.47|28.26|27.99|28.82|29.04|28.96|29.31|28.5|29.44|28.79|27.3|28.2|26.88|27.2|26.48|27.15|27.8|26.63|26.55|25.61|25.05|25.79|25.56||24.74|24.28|24.17|23.87|23.93|23.35|24.69|24.06|23.88|23.73|23.23|24.31|24.71|25.18|25.03|25.4|25.49|25.87|26.06||25.22|25.38|24.47|24.59|23.54|23.34|23.52|23.74|22.27|22.09||22.94|22.44|22.19|22.09||21.92|21.92|21.32|21.36|21.63|22.13|22.27|22.74|22.46|23.27|23.81|23.65|23.57|23.7|24.26|23.41|22.81|22.49|22.23|23.14||23.18|23.72|22.4|21.41|21.44|21.4|21.4|21.44|20.88|19.96|21.09|21.49|20.73|18.13|18.88|18.09|19.46|18.51|17.66|17.04|16.57|18.25|19.24|20.02|19.64|18.77|18.68|18.45|18.65|18.81|18.51|18.54|19.11|18.73|19|18.9|18.21|18.46|17.68|17|16.83|16.69|17.08|16.45|16.23|16.3|16.84|17.12|18.26|18.61|18.65|18.19|18.83|18.44|18.34|18.7|18.77||19.9|18.39|18.68|18.54|18.48|19.01|18.84|18.37|18.65|18.78|17.64|18|18.22|18.22|18.53|19.05|18.87|19.22|19.34|18.76|17.93|17.17|17.89|16.93|17.07|17.23|17.16|18.19|17.83|18.1|18.13|18.28|17.87|17.79|17.09|17.49|17.58|17.56|16.89|16.73|16.45|15.48|16.45|16.14|16.88||16.1|15.9|16.59|16.09|15.52|16.35|15.51|16.42|16.41|16.48|17.14|17.02|17.56|17.2|17.08|16.07|18.17|19.44|20.22|18.57|17.46|16.86|15.65|16.06|15.15|15.92|16.56|15.88||14.71|15.06|14.63|14.47|15.11|13.98|13.82|13.54|14.56|14.82|15.52|14.76
00473|8241|/equities/valero-energy|SnP500/R1000VALUE|70.18|68.48|70.3|68.68|70.85|72.5|71.39|72.28|70.28|70.3|71.09|72.88|74.41|74.18|74.62||75.3|71.6|71.78|71.86|73.11|72.42|71.78|70.08|72.28|73.7|73.7|79.14|79.32|81.83|82.42|82.48|81.37|76.58|80.56|79.03|76.37|77.53|76.63|77.8|76.98|78.15|78.16|75.81|74.25|71.53|67.83|68.12|66.96||64.74|64.55|65.11|64.59|64.79|61.72|61.06|60.1|57.77|56.24|56.43|58.33|58.73|58.15|59.41|59.45|58.86|60.57|60.54||58.3|60.27|57.7|59.51|58.64|57.71|59.67|58.6|57.32|55.73||56.57|56.72|55.45|55.09||55.68|55.79|53.7|54.05|54.77|56.34|56.92|57.48|56.39|59.03|59.87|58.8|58.98|59.46|61.27|57.91|58.07|54.4|53.77|56.62||56.43|58.49|56.09|50.82|51.21|51.25|54.15|55.67|50.92|47.28|49.79|49.96|50.08|38.17|39.53|38.97|39.48|39.9|38.61|37.53|36.19|38.26|39.54|41.97|41.28|40.54|40.7|39.29|40.22|41.56|41.71|41.43|43.09|43.64|44.36|42.35|42.33|43.07|40.73|40.28|43.32|43.41|44.82|43.92|44.58|44.51|47.42|47.36|48.71|49|49.1|46.56|47.51|46.39|45.63|47.75|48.73||51.22|52.33|52.91|52.47|52.59|54.89|53.44|53.7|54.25|54.99|52.62|52.7|54.26|54.74|55.6|54.46|53.19|55.12|53.65|53.55|52.66|51.48|51.62|53.02|53.91|56.23|56.33|59.69|56.89|58.03|57.98|57.67|57.07|57.58|54.33|55.47|56.58|57.23|54.4|53.23|53.65|50.22|52.98|53.12|56.47||56.34|56.44|58.82|56.95|56.32|57.28|58.02|62.65|62.66|63.16|64.63|62.32|66.16|63.59|63.79|60.68|69.05|71.27|75.62|74.64|70.05|70.54|68.19|66.58|66.64|67.13|70.18|68.7||65.68|65.73|67.34|64.05|64.35|58.78|59.41|59.05|63.34|65.57|65.92|61.26
00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|54.77|55.29|55.71|55.48|54.8|55.41|55.64|54.54|55.2|55.09|54.74|54.91|54.5|54.56|53.69||54.4|53.34|54.72|54.15|54.87|53.58|53.62|53.76|53.81|54.48|55.04|57.14|55.89|56.74|56.55|56.23|57.17|56.49|56.83|55.14|53.42|53.19|53.01|52.75|52.9|53.99|55.92|54.62|54.18|52.39|51.6|50.64|50.33||50.72|50.75|49.64|48.24|48.15|48.47|48.43|47.67|47.28|47.56|46.07|47.19|46.1|47.23|47.91|49.13|48.58|48.73|47.77||48.98|48.47|48.1|46.7|46.2|47.14|47.44|48.37|47.44|46.88||49.04|48.86|49.03|49.36||49.19|48.99|49.24|48.83|50.83|51.49|50.74|49.95|47.84|49.05|48.83|49.53|49.11|49.09|49.46|48.82|47.68|48.02|47.91|47.9||49.23|50.34|48.79|48.72|48.62|48.21|50.49|51|50.1|47.75|48.43|48.39|46.85|39.64|41.12|41.67|42.98|40.97|39.47|39.9|38.84|39.95|40.96|42.24|42.86|41.15|41.67|41.27|42.7|43.56|43.96|43.76|44.23|44.67|45.05|43.98|44.33|44.11|44.61|43.49|41.96|42.58|42.88|41.67|40.66|39.58|41.69|40.84|43.11|44.1|45.33|45.33|45.48|43.81|43.62|44.24|43.83||44.56|44.25|43.94|41.87|41.21|42.72|41.7|40.52|41.47|42.29|41.64|41.13|40.37|40.74|41.08|40.6|39.89|41.1|41.52|42.59|41.52|39.51|38.36|38.17|37.71|38.36|38.53|39.07|37.37|35.61|35.77|36.04|36.33|35.02|34.27|36.15|35.24|35.97|35.17|34.89|35.86|34.33|35.39|35.43|37.26||37.29|38.32|36.62|36.7|35.72|35.58|34.39|35.46|35.88|35.8|39.35|39.67|41.02|39.91|39.41|36.86|41.1|43.53|45.69|43.27|41.18|40.58|37.53|35.5|34.95|36.76|37.37|35.54||33.71|32.93|32.84|32.43|32.26|27.97|27.83|26.79|27.76|29.04|30.1|27.08
00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|88.38|86.39|87|84.55|83.98|84.74|84.01|83.98|83.84|85.4|84.94|83.11|83.98|83.68|83.11||79.49|79.92|80.13|78.78|80.21|78.11|76.66|76.46|79.82|79.63|79.3|78.35|75.92|79.77|79.09|79.5|79.67|79.5|81.5|78.77|77.7|81.2|82.19|81.17|79.13|80.07|81.96|79.72|80.81|80.4|79.59|79.52|80.88||79.51|80.49|80.93|81.05|81.7|81.86|81.36|79.05|80.27|78.62|76.87|79.37|79.15|85.13|84.81|83.86|84.17|82.33|81.95||83.91|85.39|85.57|87.55|87.08|87.85|88.28|87.48|85.33|85.12||85.41|86.15|84.76|85.45||83.9|84.27|82.88|84.93|84.88|86.55|86.37|87.25|85.75|86.66|86.9|88.13|89.26|88.3|89.15|86.22|85.48|84.81|83.4|85.72||87.57|88.75|86.55|84.87|84.96|85.56|85.11|82.28|79.51|76.16|76.99|77.53|77.81|70.01|71.44|69.58|70.75|68.77|67.2|68.86|68.39|72.38|73.75|74.83|73.96|72.75|72.37|72.54|75.82|77.74|75.74|76.82|77.87|77.61|78.33|76.96|74.66|74.91|72.53|71.58|70.25|69.66|71.19|70.54|69.37|69.07|69.28|68.69|72.13|74.59|76.44|74.79|73.21|70.03|68.39|68|68.38||68.22|68.54|68.41|66.56|65.75|67.94|66.62|64.06|64.44|65.98|61.66|61|61.4|62.04|63.12|64.24|63.83|63.72|64.46|64.01|61.28|59.98|61.94|59.48|59.81|60.36|60.5|61.91|60.81|60.82|59.9|60.14|59.69|59.67|57.93|59.72|62.32|62.66|60.24|60.05|60.74|58.27|60.68|59.83|62.99||61.58|60.6|60.94|60.36|57.14|59.81|59.03|62.69|62.6|63.29|63.5|63.61|65.97|63.12|61.25|59.8|63.58|64.45|68.07|68.31|64.09|64|59.35|58.07|56.1|58.79|62.18|59.82||55.64|56.29|55.98|54.84|56.45|51.96|55.44|52.76|55.79|57.3|58.23|57.28
00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|41.71|40.73|40.85|37.92|38.4|39.35|39.25|40.22|40.49|39.77|41.88|42.29|43.89|44.35|42.9||44.64|45.1|46.61|45.01|48.23|66.35|70.1|91.25|100.34|97.35|96.76|92.34|96.24|96.33|94.94|86.28|82.89|79.66|83.66|74.24|71.88|70.91|68.72|67.13|64.49|62.5|65.6|64.37|66.14|62.69|62.15|61|59.14||58.31|57.2|56.57|55.03|54.5|54.04|52.06|52.06|50.26|52.33|48.5|50.605|56|51.92|47.71|45.58|45.11|43.36|43.75||45.3|46|43.12|41.78|41.06|40.06|40.12|40.2|36.99|36.6||37.26|36.9|36.72|36.73||35.99|35.95|34.89|34.85|35.26|36.2|35.89|35.14|34.67|35.6|35.87|36.44|36.65|36.82|36.95|36.585|36.37|36.36|35.28|35.065||34.82|34.51|34.62|33.99|33.43|32.7|32.29|31.9|30.2|29.25|30.2|30.07|29.05|29.3|31.29|29.77|30.13|29.6|28.57|28.13|27.8|28.21|28.75|29.28|29.1|28.47|27.46|27.13|27.94|27.83|27.34|27.45|28.325|28.915|29.61|28.85|28.45|28.39|27.97|27.68|28.01|28.96|29.84|29.53|29.15|28.82|29.405|28.99|30.16|30.26|30.68|30.13|29.73|29.28|29.3|28.71|28.71||28.75|28.25|28.31|27.7|27.85|27.99|28.27|27.89|27.57|27.64|26.51|26.69|27.32|26.97|27.23|27.46|26.69|26.24|26.51|26.31|26.21|26.89|26|26.55|25.705|26.07|25.81|25.29|24.52|24.83|24.75|25.13|24.86|24.52|24.47|25.19|25.5|24.95|24.25|23.71|22.93|22.1|22.92|22.95|23.69||23.25|23.6|23.32|23.05|22.32|22.97|23.58|23.71|23.49|23.69|24.5|23.3|24.19|24.89|22.9|23.59|24|26.02|28.51|24.82|24.12|22.72|21.84|21.53|20.74|21.2|22.01|20.37||19.59|19.84|19.63|19.64|19.05|17.3|17.16|16.85|18.25|18.04|18.08|16.42
00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|13.36|13.36|13.3|13.11|13.25|13.4|13.28|13.21|12.97|13.26|13.395|13.29|13.39|13.83|14.05||13.9|13.97|14.15|14.32|14.36|14.02|14.01|14.17|14.79|14.78|14.59|15.08|14.53|14.67|14.36|14.1|14.06|13.91|13.83|13.91|13.59|13.88|14.29|14.72|14.85|15.05|15.3|15.22|15.5|18.21|18.27|18.52|18.335||18.24|18.24|18.39|18.47|18|17.895|18|18.09|17.38|17.445|16.99|17.19|16.86|17.09|17.23|17.43|17.31|17.69|17.44||17.05|17.31|18.4|18.24|18.47|18.3|18.52|18.49|18.1|18.54||18.74|18.13|17.75|17.74||17.77|17.88|17.74|17.39|17.75|17.72|17.86|17.73|17.33|17.34|17.69|17.52|17.84|17.57|17.6|17.37|17.125|17.01|16.82|17.05||17.07|16.9|16.77|17.13|18.11|16.19|16.34|15.855|15.55|15.51|15.7|15.64|15.12|14.65|15.14|15.075|15.14|15.14|14.54|14.37|14.3|14.46|15.05|15.69|15.6|15.14|15.31|15.42|15.71|15.735|15.55|15.59|15.98|15.64|15.72|14.91|14.87|15.09|14.89|14.8|14.83|14.57|14.64|14.42|14.21|14.37|14.82|14.78|15.73|16.16|16|15.95|15.77|15.33|15.06|15.25|15.635||15.81|15.46|15.71|15.5|16.38|16.23|16.18|16.31|16.03|16.33|15.99|16.34|16.51|16.19|16.25|16.19|16.14|16.18|16.64|16.36|16.355|16.42|16.9|16.32|16.36|16.11|16.33|17|16.16|16.22|15.96|16.08|16.57|16.37|16.65|16.81|16.84|16.98|16.52|16.13|16.1|15.88|16.19|16.11|16.54||15.93|15.755|16.08|15.99|15.89|16.38|16.02|16.24|16.46|16.16|16.33|15.97|16.13|15.9|15.94|16.3|17.315|18.45|18.78|17.67|17.7|17.54|17.48|17.62|17.07|17.25|17.16|16.14||15.64|15.995|16.315|16.05|16.46|15.16|15.22|15.54|16.23|16.95|17.57|17.32
00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|44.82|44.27|45.49|44.48|45.47|44.96|44.85|45|45.74|45.9|45.6|45.39|45.93|45.92|45.79||46.39|45.39|46.57|45.82|47.3|46.33|45.19|45.31|47.05|48.07|48.33|48.42|47.3|48.42|49.04|48.06|47.03|46.76|47.86|44.8|44.46|45.03|43.67|44.06|42.94|42.69|44.6|42.85|40.68|37.25|36.16|37.14|37.4||38.39|39.08|38.9|37.69|38.04|37.39|37.35|37.53|37.47|38.77|39.76|40.3|39.63|39.16|38.78|37.9|37.56|38.11|37.72||38.56|37.92|36.59|35.91|35.27|36.08|35.83|36.77|35.64|36.66||37.34|36.43|35.99|36.98||36.15|36.47|35.41|36.18|36.71|38.38|38.21|38.78|38.08|38.8|39.71|39.68|40.03|40.58|41.63|40.29|39.72|39.3|38.91|40.33||40.62|41.84|41.02|39.93|39.84|39.79|41.49|39.93|38.51|36.03|37.47|39.02|38.69|30.37|31.85|31.64|34.03|32.5|30.73|30.2|30.37|32.22|33.15|34.07|33.7|32.14|32.83|32.59|34.01|34.16|33.98|33.99|35.5|35.52|36.67|35.67|35.26|35.57|35.71|34.65|33.71|33.8|34.76|33.45|32.58|32.24|33.49|33.33|35.44|37.38|37.81|36.12|35.28|33.62|33.7|34.7|35.54||36.78|36.25|35.73|35.07|35.83|37.16|36.88|35.76|37.12|36.97|35.46|34.72|34.21|34.68|35.18|35.58|35.38|36.81|37.06|37.18|35.55|35.75|35.21|36.03|34.02|34.52|35.24|36.23|36.21|34.76|35.01|35.67|36.25|35.46|35|36.59|37.07|38.15|36.67|36.8|36|34.92|35.86|35.81|37.69||38.12|38.63|38.21|38.58|36.64|37.91|37.78|39.15|39.16|39.15|40.04|39.96|41.41|40.2|40.17|38.86|42.29|45.1|45.94|43.76|41.31|41.3|39.51|38.13|36.21|37.9|39.5|37.68||34.15|35.75|36.64|37.46|37.87|35.32|35.01|32.3|35.53|36.74|39.41|37.69
00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|176.57|176.11|177.37|174.51|176.74|175.67|174.75|174.08|172.64|174.35|172.53|170.35|168.91|170.63|170.29||166.39|168.75|172.23|170.9|170.34|165.59|160.55|158.41|162.04|165.27|168.05|168.63|168.56|172.49|171.94|171.93|171.34|167.82|169.1|167.42|166|170.26|168.94|171.96|166.99|168.28|174.15|165.99|161.99|164.38|160.62|161.88|162.45||164.5|160.06|159.24|155.65|154.18|152.94|153.15|152.35|151.93|152|149.14|148.96|146.03|150.5|156.81|158.37|158.86|160.62|158.86||160.92|160.62|161.6|166.2|163|162.83|162.01|160.76|147.57|146.53||148.31|146.47|142.77|146.17||143.22|142.71|143.27|144.54|145.22|139.54|137.69|137.44|135.44|138.88|137.76|141.75|144.45|146.08|146.44|144.57|140.84|143.35|139.65|142.33||144.02|144.93|138.85|139.39|140.11|140.81|140.54|141.47|137.98|139.04|141.64|140.02|135.68|134.69|137.47|136.36|150.16|149.44|144.84|143.5|137.48|142.1|141.09|145.41|144.83|144.7|145.45|145.62|146.42|145.83|147.73|145.9|150.09|150.78|153.09|146.48|141.31|141.55|136.8|134.38|135.54|132.7|133.72|130.48|128.54|126.42|128.43|126.67|131.39|133.75|133.29|131.42|130.34|125.98|123.33|121.66|122.37||125|123.93|125.4|122.22|120|122.89|124.06|122.89|124.51|124.67|125.83|126.11|127.03|128.64|130.03|129.74|129.64|131.89|133.24|132.06|130.08|126.4|126.54|124.33|117.53|117.42|119.68|121.08|120.5|128.13|127.28|127.13|127.15|126.96|125.11|124.95|124.23|123.53|120.83|119.16|118.79|117.1|119.12|122.67|123.73||120.82|115.96|115.85|116.02|112.8|116.91|118.06|119.64|119.71|120.05|121.03|118.99|123.15|113.23|112.09|109.09|116.07|118.03|124.06|124.13|120.64|118.33|110.59|107.34|108.32|110.37|111.51|104.73||99.84|100.63|101.47|99.06|101.24|96.07|96.86|93.05|98.73|97.11|101.11|102.18
00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|135.5|134.75|135.56|134.87|134.43|135.05|134.52|133.88|134.46|134.47|134.68|132.84|132.41|131.6|130.99||129.28|129.02|129.28|130.34|129.8|127.43|124.82|124.1|123.37|121.57|121.9|118.99|122.91|122.62|121.79|120|121.69|119.6|121.73|118.68|115.52|113.97|114.33|112.48|110.89|112.27|111.87|109.92|110.56|111.63|113.43|112.21|112.6||113.25|113.22|113.69|113.55|114.38|113.73|113.08|112.22|113|112.09|111.32|112.11|110.96|113.95|114.19|115.36|114.58|115.05|115.01||114.72|114.64|116.21|116.4|117.04|118.6|118.05|117.76|115.21|114.83||117.93|116.93|116.82|118.09||117|116.25|117.92|116.51|117.41|117.51|116.08|116.78|114.78|115.41|114.94|116.58|116.75|116.77|117.54|117.14|117.13|119.64|119.13|119.19||119.64|120.43|120.11|120.35|120.58|120.53|121.3|121.99|121.92|121.09|122.8|123.38|120.96|119.28|119.69|116.05|114.71|110.67|107.91|107.55|106.96|110.63|113.4|116.7|115.77|114.17|114.31|113.7|115.87|115.27|114.58|115.5|116.82|115.35|114.7|113.88|113.25|114.24|113.89|112.89|113.17|113.41|114.04|113.63|111.3|111.73|114.97|114.3|115.27|115.56|116.85|117.07|116.36|113.15|111.68|112.56|110.46||111.21|111.22|114.15|113.64|114|114.01|114.27|113.9|113.19|112.51|111.16|110.15|110.56|111.01|110.87|111.47|111.34|112.25|111.59|111.61|112.72|110.37|109.18|108.82|108.98|109.6|109.38|109.65|107.52|107.07|107.28|108.03|108.21|107.52|106.57|108.7|107.46|106.79|106.2|104.33|103.82|102.08|103.12|104.62|105.21||104.97|105.09|105.91|103.56|102.81|102.39|101.37|103.86|103.7|101.77|104.64|105.7|105.7|104.49|103.89|103.2|109.33|111.25|113.53|112.2|107.99|110.21|107.43|106.01|106.75|106.5|104.3|101.6||98.92|98.93|99.45|98.33|99.66|95.93|97.18|96.52|98.31|100.5|100.97|101.45
00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|306.5|304.64|301.22|296.27|298.81|299.9|299.65|296.67|307.91|307.04|307.14|304.13|296.35|302.23|295.65||284.72|284.17|282.51|284.02|281.22|273|269.05|270.69|271.63|268.7|268.76|268.13|269.77|272.63|268.83|273.08|272.45|272.68|264.67|266.44|261.63|265.78|274.03|277.04|273.88|278.23|279.9|278.88|279.81|281.72|280.8|282.58|282.51||283.95|282.83|284.02|282.71|284.5|283.48|286.45|281.27|291.31|268.81|264.67|266.56|265.96|270.53|273.35|273.62|271.26|271.13|271.82||268.33|262.9|264.8|266.51|266.05|261.82|260.79|262.47|255.43|250.15||247.42|245.56|245.87|247.04||247.09|246.31|246.29|247.39|250.38|250.74|242.45|244.27|240.75|240.33|241.56|239.13|239.23|236.49|237.74|232.59|235.12|234.19|232.01|228.27||226.74|232.25|228.49|225.4|226.35|224.69|231.19|231.84|232.65|226.57|223.14|225.31|230.44|222.48|217.7|213.07|217.13|222.22|222.82|225.58|224.77|223.96|220.31|221.95|221.98|214.9|213.08|209.87|211.1|213.7|212.19|216.45|202.13|202.8|201.19|200.09|196.68|198.65|195.89|195.68|195.68|193.39|193.29|191.06|189.64|190.6|194.23|194.36|195.47|203.8|206.59|205.61|205.28|203.93|204.03|206.24|204.37||206.07|208.99|217.07|212.02|216.26|217.43|215.76|216.09|216.14|215.02|216.24|214.73|216.95|215.06|215.68|215.4|217|215.21|213.64|212.71|212.34|210.64|211.18|210.1|213.05|213.15|212.76|216.52|223.49|227.45|223.05|226.38|223.84|222.82|227.06|226.89|224.04|220.8|198.07|193.27|188.75|188.63|185.05|185.34|184.36||180.82|180.15|180.4|176.62|174.76|176.16|177.36|185.57|185.55|190.37|193.6|188.5|189.41|188.12|185.56|181.55|194.56|197.38|208.22|208.93|202.39|201.43|202.84|199.67|199.85|197.96|198.89|193.08||186.68|185.26|185.26|183.99|188.24|178.46|180.28|178.8|182.48|189.31|186.98|185.98
00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|96.79|97.16|97.28|99.15|96.85|96.96|95.94|93.99|94.05|92.95|92.35|92.86|93.42|93.8|93.81||93.32|93.59|93.39|94.79|93.03|93.19|91.95|92.37|88.76|88.82|88.04|87.45|88.89|88.91|88.49|86.86|87.22|86.75|86.33|84.48|82.28|82.26|83.03|82.79|80.64|81.78|81.93|84.02|82.04|83.23|83.48|82.03|81.18||83.05|83.95|85.89|85.46|85.17|86.82|86.75|87.22|87.79|88.55|88.9|89.5|90.84|89.34|89.44|87.38|87.83|88.35|87.87||88.69|86.86|87.86|85.27|86.96|87.95|88.26|91.23|90.09|90.38||92.03|90.55|90.31|90.48||89.43|88.68|89.47|90.06|91.32|92.22|92.27|92.92|91.58|92.24|91.98|92.74|93.43|93.65|93.29|94.38|95.76|95.6|94.95|95.74||96|96.24|95.8|96.1|95.55|96.75|100.18|104.03|102.14|102.45|104.43|104.85|103.83|102.36|101.6|101.81|104.25|103.14|100.55|100.42|99.76|102.47|102.21|102.16|101.8|101.09|100.63|100.4|101.56|99.96|99.59|99.1|99.83|99.44|99.03|98.05|98.51|98.14|97.71|98.25|96.9|96.66|96.48|96.31|94|93.06|95.4|94.86|94.87|96.11|98.78|99.15|97.18|95.96|95.97|97.77|95.59||96.49|96.36|97.41|93.59|94.08|93.62|92.35|92.04|92.28|92.24|91.99|91.29|91.72|91.92|92.12|91.21|91.44|92.27|90.9|93.73|94.37|92.99|93.31|95.11|93.64|95.26|95.19|94.97|94.58|93.34|93.59|93.79|93.46|91.14|90.14|90.53|87.76|87.46|88.1|87.72|88.05|87.47|88.74|88.7|89.94||90.17|89.33|87.65|86.97|85.54|85.21|86.79|87.09|87.85|88.07|89.86|90.42|90.82|90.47|90.31|91.33|93.71|93.44|95.28|92.85|92.57|93.96|93.97|93.13|91.73|88.97|85.9|85.69||86.14|86.68|87.3|86.69|87.62|84.8|84.71|84.76|85.01|85.32|85.68|85.13
00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|43.86|42.7|43.24|42.54|43.88|43.84|42.24|41.99|39.79|40.77|40.5|40.03|39.99|39.85|39.48||39.63|39.07|39.39|38.44|39.76|39.3|38.12|38.24|38.97|39.63|40.81|39.84|39.35|39.7|39.97|38.88|39.58|38.13|38.67|37.43|37.16|37.69|37.14|37.09|36.17|37.56|38.29|37.14|37.26|37.83|36.96|36.59|34.79||33.53|32.72|33.2|33.26|33.4|32.56|32.66|31.7|30.75|29.99|29.88|30.81|30.17|31.38|32.24|31.9|32|32.46|32.63||32.04|34.75|33.8|33.94|33.24|33.19|33.43|32.69|30.53|29.7||30.18|29.75|29.78|29.93||29.84|30.35|28.96|29.55|29.01|29.47|29.65|29.73|28.64|29.08|29.49|29.05|28.94|29.34|29.55|29.16|28.87|28.06|27.35|28.46||28.59|28.61|26.3|25.48|26.16|25.06|25.04|24.9|24.07|23.81|24.19|24.19|24.22|21.91|22.33|21.88|22.09|21.9|21.45|21.14|21.18|21.82|22.7|23.28|23.25|22.7|22.81|22.54|22.86|22.95|23.25|24.74|25.68|25.3|25.3|24.81|24.18|24.45|23.99|23.56|23.51|23.26|23.82|23.64|23.32|22.83|23.65|24.04|25.13|25.11|25.71|24.88|24.81|24.27|23.95|23.84|23.97||24.79|24.52|24.57|24.05|24.15|24.69|24.59|24.04|24.61|24.49|23.64|23.75|24.07|24.04|24.47|25.3|25.02|25.19|25.32|24.7|25.07|24.24|24.4|24.22|24.29|24.26|24.65|25.78|25.53|25.49|26.26|26.35|26.26|26.2|24.57|24.95|25.46|25.35|24.25|25.41|25.47|24.04|24.55|24.46|25.49||25.34|25.09|25.6|25.7|25.34|27.37|26.12|27.23|27.35|27.6|27.55|27.45|28.52|28.21|27.97|26.79|29.71|32.63|33.32|31.67|30.22|28.83|27.4|27.09|26.47|27.22|27.95|26.26||24.17|24.46|24.52|23.95|25.41|23.36|24.06|22.53|24.04|24.78|25.43|25.23
00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|75.44|75.63|76.36|76.12|74.88|75.69|76.25|75.09|75.79|75.39|75.11|75.62|75.2|74.16|72.8||73.25|71.63|72.93|71.68|73.39|71.16|71.18|70.99|71|70.72|71.85|73.69|72.91|74.55|74.12|73.37|73.97|72.76|72.23|70.26|69.73|69.02|68.62|68.48|67.9|70.28|73.6|70.6|69.89|68.39|68.17|67.29|67.17||67.51|66.43|64.93|63.23|63.21|64.02|63.91|62.09|62.17|62.51|60.6|61.78|59.79|61.79|62.56|63.07|61.85|62.13|61||64.25|63.56|63.81|61.09|61.18|62.68|63.3|64.58|61.96|61.6||64.62|63.8|63.18|62.97||63.52|62.36|62.67|62.65|64.02|65.95|66.49|65.87|63.24|64.25|64.03|65.02|64.95|65.72|64.2|63.19|62.48|63.49|62.98|64.54||65.26|65.47|63.68|64.51|65.2|63.83|65.95|66.42|65.57|63.58|65.52|67.84|66.66|55.5|56.85|56.99|59.01|56.74|53.77|54.63|52.26|54.03|55.7|56.26|55.25|53.71|54.09|52.58|54.28|55.05|53.87|54.26|55.87|56.31|57.22|56.1|56.66|57.47|57.94|56.42|55.09|54.5|54.39|53.26|51.87|51.96|54.71|54.19|56.45|57.78|59.87|60.71|60.12|58.87|59.86|60.89|60.05||61.12|60.45|60.01|58.13|57.52|59.45|57.92|55.85|57.59|57.42|56.13|55.08|53.95|54.94|55.98|56.75|55.99|56.91|56.63|57.44|57.18|56.41|53.15|53.29|52.87|53.56|54.52|54.69|53.14|51.01|51.42|51.94|52.33|49.48|49.3|50.99|49.88|51.04|49.94|50.02|50.55|49.2|50.03|49.95|52.31||52.63|53.64|51.75|51.26|49.74|50.21|49.38|51.48|51.38|51|55.81|56.02|57.64|56.12|55.24|51.34|55.77|59.6|61.65|61.6|58.71|58.97|54.78|53.07|50.67|51.34|51.89|51.12||47.82|46.42|45.75|45.2|45.13|40.65|40.34|37.96|39.77|42.06|44.55|42
00485|8117|/equities/western-digital|SnP500/R1000VALUE|68.07|66.26|69.46|67.98|68.31|68.89|68.73|68.69|69.8|71.43|72.93|72.94|72.22|72.82|72.04||71.37|66.75|65.46|65.35|67.28|64.05|63.66|65.46|70.33|70.58|69.17|71.3|69.77|68.6|68.47|68.69|66.58|69.33|68.86|68.07|63.49|69.67|69.54|72.21|68.53|67.79|70.53|67.15|67.86|68.88|68.71|67.3|66.66||65.57|63.955|60.39|61.69|62.12|59.74|59.26|57.7|57.91|57.59|56.43|52.65|53.19|52.06|51.28|50.71|53.51|51.82|51.99||51.21|50.37|49.47|49.9|51.56|51.82|54.74|53.41|53.06|52.23||55.39|49.53|48.29|50.06||49.92|49.93|49.72|52.21|53.19|53.46|53.02|53.58|51.14|51.09|51.61|51.1|52.42|51.14|51.75|48.48|47.72|47.27|44.88|45.85||45.26|45.84|44.48|42.42|42.61|42.49|42.72|43.58|41.47|39.31|40.6|41.27|41.48|39.81|39.15|37.51|37.48|37.03|37.73|38.11|38.81|40.32|40.495|41.72|42.94|42.06|41.41|40.92|37.94|38|37.73|37.85|38.32|38.12|38.7|37.55|36.26|36.57|35.96|36.33|36.55|39.32|38.62|38.47|37.53|38.92|36.47|36.09|37.21|38.28|38.785|37.785|38.94|37.37|36.25|36.55|36.45||38.16|37.71|38.86|37.34|38.42|37.84|35.24|34.295|34.31|34.54|33.71|34.1|34.45|34.71|35.6|35.74|35.74|36.77|36.98|37.36|36.995|37.3|44.47|44.76|43.9|43.1|42.76|42.42|42.85|43.73|42.85|46.16|43.96|44.17|43.58|43.405|43.8|44.07|42.05|41.85|42.31|42.32|42.8|41.72|42.95||42.44|42.45|44.15|41.99|40.87|42.57|42.25|43.51|45.11|44.39|42.82|43.71|44.47|42.93|42.95|42.35|46.85|47.83|48.53|48.46|45.98|45.44|44|43.08|44.37|43.62|46.01|45.07||42.42|42.69|42.98|41.74|42.38|39.21|40.34|39.25|40.98|42.39|44.2|41.85
00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|26.33|26.05|26.22|25.97|26.15|25.89|25.76|25.58|25.4|25.1|25.19|25.05|25.27|25.12|25.06||25.15|24.66|24.84|24.79|25.37|24.7|24.24|24.62|24.77|24.45|25|24.87|24.8|25.17|24.7|24.41|24.6|24.98|25.11|24.09|23.47|23.88|23.68|23.68|23.22|23.52|23.79|23.33|23.9|23.91|23.5|23.87|23.9||23.99|23.56|23.47|23.37|23.25|22.97|22.99|22.73|22.86|22.61|22.27|22.93|23.15|22.83|22.71|22.06|22.03|21.96|22.37||21.93|21.66|22.39|22.41|22.58|23.27|22.86|23.12|22.1|21.77||21.94|21.78|21.58|21.71||21.86|21.73|21.8|22.05|22.77|23.08|22.67|22.49|22.07|22.13|21.89|22.28|21.8|21.73|21.7|21.93|22.32|22.6|22.56|22.52||22.58|22.43|21.34|20.9|21.53|21.61|21.83|21.79|21.24|20.86|21.03|21.66|21.44|20.59|20.88|20.22|20.6|20.33|19.44|20.9|20.26|20.85|21.39|21.97|22.23|21.71|21.66|21.7|22.07|22.16|21.86|21.65|22.27|22.23|22.32|22.02|21.73|21.48|21.4|21.48|21.43|21.78|21.99|21.57|21.53|21.39|22.04|21.93|22.65|22.61|22.39|22.43|22.57|22.12|22.19|22.69|22.61||23.03|23.23|23.97|23.6|23.59|23.96|23.85|23.9|23.9|23.92|23.49|23.37|23.7|23.78|23.96|23.64|23.44|23.37|23.23|23.38|23.27|22.76|22.88|24.19|24.21|24.28|24.23|24.15|22.46|22.75|22.47|22.72|22.67|21.84|21.9|21.99|21.95|22.13|21.56|21.47|21.33|20.73|21.06|20.99|21.62||21.55|21.69|21.62|21.3|21.11|21.17|20.95|21.67|21.75|21.61|21.68|21.87|21.99|22.11|22.52|22.5|23.71|24.39|24.82|24.55|23.5|22.9|23.05|20.71|20.02|20.38|20.29|19.82||19.01|18.89|19.13|18.76|19.4|18.57|18.38|18.32|18.87|19.31|19.93|19.45
00487|955555|/equities/westrock-co|SnP500/R1000VALUE|53.3|52.5|53.7|53.39|54.17|54.63|53.62|53.2|52.44|54.29|52.8|52.75|52.79|53.63|52.87||52.19|52.05|53.22|52.92|53.58|51.86|49.42|48.33|50.26|51.79|52.25|52.05|50.58|51.07|51.57|51.39|52.71|52.95|53.18|50.68|48.39|47.91|46.77|46.17|43.59|44.21|44.87|45.1|43.84|43.95|42.94|44|43.76||44.24|43.09|43.68|43.75|42.72|43.08|41.42|42.54|41.89|41.41|41.43|40.7|41.81|43.84|44.12|46.67|46.61|45.5|44.66||45.68|46.88|46.94|47.25|46.45|45.23|45.83|46.25|43.51|42.45||43.53|43.43|43.07|43.91||44.48|44.45|43.83|44.02|44.62|44.98|44.25|44.44|43.02|43.53|43.91|44.89|45.11|44.52|44.48|42.86|43.47|43.09|42.21|44.06||44.06|45.43|43.12|42.21|42.59|43.78|43.61|42.55|40.45|38.94|41.22|41.73|40.34|39.02|39.23|38.51|39.76|39.11|37.55|37.43|36.73|38.3|38.71|40.24|40.4|40.32|40.12|41.08|40.98|39.64|38.1|37.92|38.98|37.8|37.77|37.19|36.11|36.77|35.02|34.06|34.74|34.25|34.98|35.81|33.06|32.83|34.38|35.19|36.21|37.64|36.35|35.95|34.34|32.5|31.87|32.4|31.94||32.54|31.9|32.68|32.07|30.33|31.06|30.84|30.54|30.59|31.28|28.46|28.79|29.25|29.1|29.76|30.29|29.69|30.3|30.9|30.65|29.07|29.49|29.84|29.27|27.82|26.86|28.26|30.26|29.47|30.21|30.21|30.15|29.86|29.72|29.37|29.97|30.72|30.15|29.15|27.85|27.75|26.22|27.47|28.06|28.78||28.2|27.66|28.26|27.75|26.72|26.61|26.2|27.47|27.38|28.32|28.35|28.77|28.93|28.26|28.21|27.64|30.38|31.91|33|32.05|30.69|29.87|28.36|28.58|28.06|28.87|29.16|27||25.35|25.15|25.43|24.97|25.88|24.21|25.23|24.16|25.2|25.97|27|25.09
00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|35.4066|35.0636|35.4066|35.5734|36.0368|36.4447|35.6939|36.1922|35.621|35.5163|35.7352|35.2498|35.0594|35.3545|34.9737||35.0689|33.8885|33.7457|33.5173|33.7362|33.1175|32.1846|31.9466|32.6415|32.2512|32.8128|34.4121|33.9171|34.3549|34.1836|33.9551|33.8314|32.7367|32.4035|32.137|31.2326|31.918|32.1655|33.3745|32.2417|32.7652|34.1741|33.3459|33.7743|33.3078|32.1846|32.5177|33.2126||33.3554|32.6034|32.7462|32.908|33.4697|32.7462|32.3274|32.3559|30.8899|30.4997|29.6905|31.4325|30.652|31.5468|31.8895|31.6134|31.7372|31.9275|31.1279||30.9566|31.0994|30.6139|31.1374|31.5087|31.7752|31.9942|31.6896|31.5277|31.2326||31.918|32.0323|31.7276|32.0894||32.2226|31.9942|31.7467|31.7276|32.1179|32.8033|32.2702|31.9466|30.8043|30.4616|30.2236|30.1855|29.3193|28.7767|29.2431|28.0723|27.5011|27.8628|27.6439|27.3297||27.7296|27.8343|27.7105|27.3678|27.6248|27.3964|27.7772|27.9485|27.7391|26.4159|27.0251|26.4445|26.7872|26.9204|27.4154|27.1108|27.0251|26.7681|25.978|27.0442|26.1113|26.235|27.0822|28.0151|27.7105|28.4245|28.6624|27.8914|28.1103|28.3578|27.8533|27.9009|28.2722|27.9104|28.8052|28.1008|27.5963|28.3007|27.7105|27.4059|27.1489|26.7015|26.949|25.9685|25.6829|25.5592|26.3873|25.5592|26.3969|27.3012|27.5392|27.3773|27.5392|27.0632|27.1774|27.3107|26.7396||27.6439|28.3483|29.3002|29.3002|28.8528|29.4049|28.71|27.9485|27.7486|27.8057|27.4345|27.6058|27.5772|27.4916|27.5677|26.9966|27.1298|27.7962|27.5011|27.4249|26.9871|26.6634|26.9871|26.4921|26.6539|26.473|27.0347|26.9871|25.9399|26.1589|24.8547|25.1403|24.8547|24.4454|24.3978|24.7024|23.9314|23.8552|23.2841|22.6082|22.5511|21.523|21.5801|21.1327|21.4849||21.1708|21.1327|22.46|22.18|21.49|21.99|21.75|22.77|22.52|22.7|22.41|22.38|23.03|22.1|21.76|20.67|22.81|23.75|24.64|23.42|22.29|22.12|21.7|21.05|20.19|21.44|21.85|21.1||19.78|19.45|19.48|18.52|19.17|17.33|17.38|17.05|18.2|19.35|19.85|18.63
00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|238.94|233.19|234.7|236.45|235.27|234.81|230.89|231.97|233.7|237.52|236.99|233.95|230.37|234.37|233.51||225.3|220.35|220.24|216.85|223.09|216.12|211.06|213.79|221.55|218.46|215.23|216.28|212.17|212.92|207.84|205.6|204.69|198.84|201.99|195.25|186.72|190.98|194.02|197.7|190.08|188.12|193.52|192.81|192.69|195.34|190.92|193.97|196.21||199.93|196.6|197.63|199.3|200.43|193.57|187.9|191.1|190.11|186.56|185.09|194.6|212.4|206.42|203.02|198.21|195.05|195.71|198.71||194.54|192.87|191.97|184.28|180.18|179.54|182.47|178.62|178.73|176.9||180.49|184.39|183.2|185.19||193.2|189.55|187.79|186.62|188.37|190.75|187.09|188.63|184.03|183.93|182.41|185.04|185.15|188.85|184.07|186.89|183.78|193.8|194.61|200.96||200.12|200.22|198.68|192.91|192.56|194.17|191.07|188.6|188.73|183.94|185.13|183.05|180.69|201.64|198.76|194.4|197.77|192.73|184.96|186.38|188.44|195.82|194.06|198.11|193.8|196.83|199.93|198.88|201.57|202|203.43|201.37|200.91|201.4|200.19|196.15|190.62|192.99|184.21|183.19|183.89|180.75|185|178.11|175.46|175.74|179.69|177.75|174.27|176.74|179.57|178.37|177.8|172.8|169.46|171.82|168.32||168|171.56|179.46|178.27|177.72|178.88|177.83|179.94|180.53|181.38|180.78|182.92|184.37|182|181.94|180.93|178.46|178.58|176.33|176.97|173.2|171.88|173.75|167.49|164.61|163.12|163.01|162.57|162.64|165.72|157.95|158.63|146.89|143.76|143.06|142.56|144.31|143.14|138.98|136.46|135.64|133.17|136|133.66|133.47||129.18|127.04|129.53|127.15|122.8|124.3|123.49|127.53|125.78|127.09|126.63|126.24|126.32|125.6|122.1|122.48|134.63|137.01|140.89|136.85|134.89|130.17|128.13|123.77|121.82|121.67|129.19|125.55||119.7|119|118.86|118.48|118.59|108.8|107.96|103.75|105.75|108.67|112.6|106.9
00490|8122|/equities/williams-cos|SnP500/R1000VALUE|23.61|23.24|23.56|23.45|23.69|23.62|23.84|23.65|23.7|23.45|23.6|23.68|24.12|23.77|23.75||23.9|23.69|23.68|24.04|24.56|23.94|23.49|23.01|22.99|22.95|22.76|23.38|23.22|23.67|23.93|23.9|24.4|23.56|24.12|24.26|24.11|23.74|23.72|23.59|22.84|23.45|23.91|23.84|22.91|22.64|22.26|23.09|22.91||22.84|22.28|22.81|22.26|22.5|22.09|22.02|21.92|21.42|21.29|21.23|21.46|21.21|21.44|21.66|21.6|21.67|22.43|22.45||22.5|22.69|22.24|22.43|21.51|21.3|21.54|21.5|20.71|20.1||20.05|19.94|20.08|20.14||20.74|20.75|20.61|20.7|21.18|21.8|21.75|22.33|21.51|21.93|22|22.4|22.1|21.6|22.49|21.56|21.65|20.9|20.98|21.46||21.62|21.96|21.28|20.34|20.16|20|20.83|20.23|20.04|19.34|20.02|19.99|19.35|18.26|19.11|19.09|18.98|18.77|19.19|19.1|18.86|19.42|19.2|19.96|20.31|19.3|19.69|19.29|19.27|19.71|19.68|19.42|19.45|19.42|19.99|19.39|19.33|19.54|19.09|18.78|19.65|20.26|20.4|19.98|19.93|19.91|20.81|20.67|20.74|21.31|21.42|20.87|20.85|20.23|20.18|21.02|20.48||20.69|20.9|21.28|20.96|20.76|21.07|20.96|21.05|21.39|21.68|21.41|21.4|21.65|21.8|22.34|22.13|21.57|21.61|21.42|21.54|20.85|20.82|21.29|21.34|19.72|19.13|19.34|19.77|18.87|18.83|19.21|19.32|19.45|20.11|19.29|19.77|19.9|20.08|19.1|18.56|18.55|18.27|18.94|18.91|19.31||19.08|18.81|19.02|18.37|18.51|19.1|18.84|19.42|19.54|19.22|19.45|18.98|19.36|19.12|18.23|18.17|20.14|20.53|21.58|21.14|20.71|20.66|20.34|20.44|20.43|19.96|20.47|20.43||19.65|19.47|19.72|19.42|19.58|18.76|18.49|18.48|19.08|19.53|19.47|19.21
00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|232.89|233.15|235.74|237.23|238.01|240.4|237.98|236.72|241.87|243.96|239.98|237.07|237.83|236.78|235.65||233.59|228.88|232.31|234.6|229.36|224.5|223.74|221.49|220.8|220|221.14|221.68|222.1|221.35|222.76|222.21|224.23|226.38|225.23|228.02|221.95|222.65|227.11|226.72|220.64|224.27|225.64|226.08|224.9|224.98|222.99|229.89|228.11||227.42|228.48|225.63|228.49|225.7|223.91|209.3|206.2|211.12|207.45|202.94|206.31|205.97|210.22|209.32|206.5|208.57|210.27|208.5||206.65|205.5|204.27|199.95|199.23|203.64|205.25|203.7|202|203.7||210.68|206.14|207.79|207.94||211.81|208.82|209.62|207.71|204.89|212.23|211.98|210.01|205.76|204.4|206.82|207.57|210.86|209.45|214.49|212.82|212.49|214.09|208.19|209.55||209.44|209|203.92|199.4|204.49|205.7|210.13|210.61|206.81|202.2|202.95|202.01|196|192.17|186.72|184.25|180.51|179.57|182.48|186.25|193.91|200.44|203.28|209.75|209.56|209.37|209.4|212.71|216.76|216.62|212.53|212.55|217.03|211.44|211.07|211.12|209.05|210.14|209.61|210.08|208.82|208.09|206.85|198.67|198.32|203.99|203.67|202.53|205.31|205.71|206.94|206.25|206.2|206.12|207.27|209.19|203.13||208.43|209.44|216.17|208.37|205.53|205.66|205.56|201.57|197.26|194.6|198.08|202.1|203.3|201.31|201.67|201.51|198.75|195.39|196|197.08|199.47|199.95|202.52|204.73|204.65|210.01|211.49|210.13|209.94|211.51|211.52|212|212.51|210.98|207.93|208.5|207.49|206.12|203.95|201.47|202.33|199.02|199.24|196.58|197.48||196.6|195.25|196.95|192.93|194.55|199.31|190.85|193.98|193.67|188.85|196.12|197.35|191.63|189.36|186.77|185.75|199.11|201.01|204.02|206.81|204.05|204.89|201.13|202.46|202.9|205.65|204.56|201.65||198.51|200.16|202.63|202.99|204.74|200.48|201.66|197.17|200.79|200|197.35|193.15
00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|423.56|419.12|424.04|413.7|408.98|406.88|404.45|400.46|400.15|405.97|401.62|397.91|398.74|408.43|407.65||406.35|400.93|398.67|400.17|399.37|397.59|395.39|394.31|399.71|400.54|404.61|400.05|389.46|399.74|395.01|386.67|395.91|388.45|398.48|399.11|378.95|387.77|385.66|387.82|372.71|379.96|385.57|379.58|377.34|379.4|375.79|372.18|369.65||372.08|374.15|376.25|374.69|378.81|367.9|372|366.11|373.11|370.32|364.39|371.91|370.46|376.69|387.94|393.49|391.15|392.96|394.49||388.66|383.4|388.49|401.66|391.71|396.68|400.01|397.17|394.86|393.72||408.34|406.83|407.28|414.3||415.57|410.66|410.33|411.78|410.46|410.04|406.38|405.6|400.46|403.53|402.32|411.22|406.67|405|404.77|402.68|407.32|413.14|418.3|414.58||414.58|420.55|414.85|409.3|422.86|415.01|410.46|414.53|403.31|398.17|403.39|404.48|388.22|390.63|378.84|374.71|371.22|363.23|350.02|350.11|352.55|357.64|361.28|361.03|362.02|373.44|375.84|374.74|383.54|385.65|386.24|384.16|388.66|385.42|385.99|376.4|367.71|371.16|359.39|358.03|356.77|352.08|353.67|347.4|342.48|339.09|343.68|341.57|351.09|355.43|356.71|354.65|354.34|355.18|351.32|361.28|350.16||358.08|360.12|370.5|367.42|365.43|365.98|362.47|361.49|354.68|349.16|352.61|354.25|350.83|353.25|351.9|351.38|352.07|355.81|352.92|352.07|349.38|346.59|344.41|338.52|341.96|341.53|339.79|340.76|333.65|339.79|341.39|338.66|338.95|337.32|330.73|330.27|333.32|333.62|327.59|319.53|311.02|308.99|308.77|320.85|322.19||317.51|307.96|314.16|303.47|293.12|295.95|294.79|301.48|303.19|303.01|304.47|310.27|310.66|302.81|303.75|305.94|320.87|326.34|328.38|322.83|316.33|318|314.99|305.94|309.62|309.21|314.34|305.76||292.91|295.44|296.07|286.51|290.92|278.79|277.02|273.07|277.21|286.59|285.45|281.11
00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|124.15|124.38|125.99|121.64|126.28|127.28|127.92|129.05|129.82|129.94|131.39|133.49|132.68|136.37|131.07||128.1|125.37|125.45|123.5|127.43|128.1|125.18|125.15|132.87|135.48|135.65|140|137.57|139.8|137.05|137.92|134.84|134|133.74|133.32|132.89|135.62|133|131.79|131.73|128.66|134.21|136.48|126.75|123.66|119.87|122.17|121.42||117.85|114.58|116.44|113.38|117.41|116.99|108.69|108.42|106.1|101.76|99.53|102.05|100.8|105.91|108.06|107.45|109.16|110.07|107.17||106.23|109|107.9|110|108.03|109.03|109.75|110.85|110.19|106.9||112.83|113.4|114.31|115.47||114.39|115.3|112.61|112.54|115.93|114.81|115.23|114.1|107.54|110.98|112.88|111.16|111.31|111.32|113.5|108.49|105.13|102.36|100.5|101.22||100.4|102.76|95.48|95.29|98.75|95.64|94.23|94.74|92.19|86.67|91.71|96.66|102.24|80.07|80.13|76.12|74.57|75.85|72.43|72.19|69.01|71.83|73.52|76.56|76.425|72.85|72.44|69.67|71.12|72.7|71.7|71.74|74.11|72.67|74.32|75.06|74.32|73.85|73.2|72.07|71.81|70.98|73.62|72.36|71.07|70.69|73.42|72.3|77.7|79.3|79.66|82.28|83.8|82.11|83.33|82.95|82.68||87.72|87.36|89.33|86.28|87.45|91.55|86.52|84.8|86.21|86.79|82.79|80.28|81.26|81.63|83.5|84.98|86.67|85.8|88.29|81.48|74.1|76.57|71.28|72.75|73.05|72.43|76.42|75.29|73.37|70.69|73.41|73.9|76.1|79.19|79.97|82.76|84.6|86.74|79.3|81.27|74.13|71.13|74.18|73.37|76.7||77.32|73.79|74.49|74.22|69.05|73.56|75.21|84.51|83.32|86.79|88.37|88.7|90.51|92|92.305|89.74|98.93|102.76|108.8|101.61|95.38|93.5|84.1|86.47|83.28|83.2|86.93|84.89||78.25|83.15|86.86|82.03|81.47|77.7|78.3|76.77|78.66|82.67|86.94|79.6
00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|24.38|23.96|24.32|23.71|25.32|25.07|24.74|24.69|24.54|24.93|24.89|24.73|25|25.05|24.78||24.59|24.27|24.5|24.25|24.98|24.43|23.48|23.63|24.84|24.79|24.8|26.02|25.62|26.06|26.91|26.58|26.53|26.51|26.7|26.09|25.57|25.62|25.82|25.77|25.48|25.35|25.32|24.65|24.36|23.66|23.3|23.44|23.95||23.71|23.58|23.52|23.94|24.24|23.5|23.17|23.57|22.85|22.59|21.03|21.22|20.87|21.07|20.75|21.07|21.35|21.05|21.09||22.49|23.04|22.94|23.22|23.44|23.55|23.58|23.2|22.85|22.46||23.19|22.89|22.91|23.28||22.58|22.78|22.38|22.38|22.86|23.13|23.03|23.76|22.74|22.76|22.86|22.86|22.86|22.98|23.35|22.72|22.66|22.16|21.89|23.22||23.38|23.55|22.59|21.91|21.91|21.87|22.16|22.7|21.64|20.41|21.22|21.62|21.5|19.16|19.04|18.25|18.69|18.13|17.38|17.65|17.23|18.52|18.92|19.73|19.89|19.54|19.61|19.72|20.08|20.12|20.01|19.93|20.15|19.88|20.16|20.23|19.71|19.64|19.05|18.67|18.77|18.46|18.58|17.98|17.79|17.81|18.24|18.07|18.92|19.48|19.24|18.9|19.23|19.09|18.63|19.01|18.65||18.65|18.37|18.74|18.51|18.86|19.53|19.1|18.79|18.91|19.3|18.76|18.75|18.21|18.19|18.11|17.79|17.5|17.3|17.69|17.83|16.76|16.35|16.12|15.68|16.01|16.65|16.32|15.86|15.21|15.82|15.65|16.81|16.94|16.85|16.85|17.35|17.33|17.21|16.15|15.84|15.49|14.63|15.42|15.13|15.89||15.73|15.15|15.29|15.3|15.06|15.65|15.47|16.33|16.43|16.31|16.56|16.74|17.39|16.79|17.06|16.06|17.8|18.92|19.87|18.46|17.68|17.95|17.21|17|15.88|16.81|18.09|17.43||16.98|17.24|17.24|17.38|16.78|14.89|15.39|15.37|16.9|17.58|18.13|17.33
00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|110.48|109.08|109.48|107.59|108.21|108.61|108.04|107.8|107.11|108.41|108|105.73|105.94|106.51|106.42||104.64|105.18|104.88|104.27|104.76|101.93|101.11|100.4|102.43|104.01|104.17|104.37|102.56|104.06|101.87|101.06|101|100.01|100.92|100.24|98.5|101.14|101.96|102.23|99.56|100|101.09|98.85|99.48|99.74|96.8|98.19|98.98||99.12|98.94|101.14|101.19|100.96|98.19|97.17|95.12|97.18|97.14|96.59|99.09|97.95|99.23|101|102.6|103.14|104|104.26||103.5|105.53|105.21|105.83|106.02|107.38|108.48|103.77|99.57|99.69||101.79|100.78|99.51|100.37||100.25|99.73|99.4|100.72|100.05|99.75|99.02|99.77|97.14|98.48|98.21|98.53|98.63|98.2|98.41|96.75|96.14|97.07|95.97|97.14||96.69|97.52|94.7|94.38|94.37|94.98|95.95|97.39|94.99|92.36|93.8|95.11|93.53|91.08|90.82|86.78|91.61|88.59|87.14|86.86|87.35|89.06|90.07|91.59|90.86|90.77|91.48|90.42|91.52|90.97|90.82|89.89|91.87|90.59|89.83|88.2|86.51|86.32|84.43|82.56|84.12|83.77|83.86|83.06|82.2|82.43|83.93|83.46|85.59|85.85|85.21|84.41|84.21|84.55|82.02|83.41|81.35||81.87|81.66|83.18|81.73|80.18|81.98|81.21|80.7|80.94|81.4|79.4|79.38|79.38|79.33|79.22|79.62|79.48|80.1|80.3|79|77.15|75.79|76.03|73.79|73.62|72.98|74.67|77.17|74.34|75.26|74.25|74.61|74.42|74.43|74.17|74.25|74.75|74.98|73.33|67.34|66.51|66.52|65.74|66.09|67.15||65.42|63.65|64.96|64.26|63.16|62.16|62.45|64.25|65.33|65.29|66.41|67.07|66.9|64.52|64.16|63.8|68.51|70.27|72.3|72.75|70.38|70.08|67.9|66|66.34|68.16|68.86|65.25||62.22|61.97|62.08|60.57|62.02|58.19|58.95|58.21|59.07|62.53|63|63.55
00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|117.72|117.82|117.45|117.96|117.71|118.06|117.61|118.16|117.45|116.42|114.96|114.66|114.05|114.08|110.64||109.8|108.18|109.77|109.21|108.06|107.38|107.08|108|108.75|107.96|108.31|111.02|108.8|107.99|104.81|104.63|104.61|102.68|104.14|104.33|103.57|103.51|104.74|104.51|103.53|104.7|104.68|104.65|105.01|105.13|105.37|104.34|105.6||105.47|105.48|104.82|103.12|103.36|105.34|102.99|104.73|106.3|103.06|101.49|102.53|102.02|106.34|105.26|107.09|107.88|109.41|107.39||106.62|107.78|107.15|107.67|107.67|107.15|105.6|106.41|105.83|105.82||108.56|109.51|109.45|109.78||107.54|106.79|107.4|108.63|109.78|108.79|107.42|107.38|105.5|105.99|106.46|106.57|105.15|105.24|105.86|104.52|104.98|106.34|105.8|107.18||106.61|107.19|105|104.99|105.27|104.17|104.04|104.76|102.87|100.42|101.82|102.99|101.98|99.38|100.7|98.58|96.77|95.25|93.33|94.94|95.06|97.99|99.2|101.28|99.85|99.07|97.28|97.25|98.53|99.49|96.52|96.01|95.98|95.49|95.41|93.88|91.92|94.09|95.17|91.82|91.3|90.71|91.88|91.38|91.37|89.77|90.59|89.34|92.11|93.71|94.81|93.52|92.87|92.27|92.35|93.39|93.68||95.22|96.33|97.98|96.15|95.85|97.45|95.47|95.33|96.48|96.56|96.1|95.37|93.93|94.9|93.6|92.65|92.77|93.16|92.7|91.34|90.82|90.99|91|91.82|90.92|91.05|91.64|94.83|92.75|93.37|93.14|92.87|93.62|91.04|90.91|90.57|89.69|90.35|88.18|87.43|87.24|86.38|86.55|86.86|88.51||86.56|86.45|86.91|86.98|84.79|86|86.56|87.92|87.82|88.26|90.13|91.26|91.86|91.44|91.28|90.67|94.09|95.56|95.99|96.52|94.99|94.56|92.21|90.52|89.73|90.85|90.24|88.05||87.25|88.01|88.09|86.86|86.76|84.9|83.29|80.44|84|86.37|86.18|84.6
00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|172.3132|172.0804|171.3722|168.6171|167.3753|166.7447|166.6283|163.2814|163.4366|163.3008|164.4164|159.624|157.8875|158.6248|157.839||155.2197|155.2973|156.4032|155.4234|156.5002|153.163|152.7459|151.475|155.4525|155.3749|154.1428|155.7242|155.4622|156.6458|158.2853|155.5107|155.598|151.9795|151.8242|153.7645|151.5817|154.9771|156.3741|158.5181|158.1883|159.5852|158.7994|157.0338|155.5495|151.9892|152.125|153.8421|155.5786||156.5585|157.3636|155.5495|154.3951|155.0354|155.113|155.9279|153.8227|153.7645|149.3019|149.0788|152.3384|148.0408|153.4929|154.5503|156.1995|158.0912|158.5763|155.1518||155.3361|157.7614|158.0815|155.0548|154.2496|154.201|154.5406|155.4622|151.1549|148.584||149.4863|147.6721|147.8952|144.4416||144.7909|144.5289|146.3237|144.1603|147.3132|146.8378|144.4028|143.3939|138.3298|137.447|141.6283|142.8118|142.1909|141.2208|144.5968|141.9387|143.4327|141.735|144.6647|145.5379||145.208|146.5662|141.8708|141.5798|142.1521|143.7625|145.664|145.7319|146.8378|143.9954|144.9364|145.6737|151.2907|134.3814|135.1866|132.7128|132.3345|128.5607|128.1532|129.8413|129.3853|134.459|135.3419|138.4463|138.7761|137.5828|137.6605|137.7575|142.5402|143.1319|141.3663|140.4835|144.6938|143.5685|142.2782|140.5029|136.865|137.3597|133.5762|133.227|132.0725|129.4144|132.2375|131.0054|128.1727|129.7442|131.5002|129.9965|134.721|138.5239|141.5701|139.9888|136.3896|135.0508|134.527|136.0112|134.1486||135.6232|136.3217|138.6985|136.2829|136.6709|137.4373|136.3314|132.7419|133.4889|132.7225|132.0919|132.7128|133.1494|134.6531|134.4397|133.2173|133.7897|134.4397|134.0807|134.2456|135.2157|129.0167|129.6375|126.7369|131.6651|130.8308|134.168|135.4098|130.1517|130.2293|130.1032|128.8032|129.1137|128.5704|126.7757|131.1024|126.6593|127.7846|120.4602|117.2588|115.8618|114.1253|115.367|113.5044|114.5424||120.61|119.34|119.36|116.9|115.43|115.3|118.22|125.96|124.6|126.22|127.44|128.07|131.06|127.13|125.19|121.14|134.29|134.14|136.5|137.4|129.51|130.37|128.48|127.88|126.34|127.99|128.34|126.74||123.4|122|126.6|123.95|122.67|112.39|112.1|111.07|113.59|117.99|121.86|119.4
00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|54.27|52.555|53.65|52.35|56|56.12|55.81|56.24|55.53|56.58|55.935|55|55.55|55.43|55.33||55.41|54.96|55.91|53.89|55.85|54.74|53.01|53.58|55.28|56.45|57.3|56.75|56.4|57.72|59.06|57.49|57.64|56.45|57.62|55.79|53.96|54.24|54.24|54.79|53.17|54.57|56.78|54.17|53.36|51.7|50.03|50.64|51.3||49.58|48.91|49.58|49.59|48.65|47.73|48.22|46.03|45.8|44.7|44.14|45.17|43.81|46.05|47.21|48.12|47.39|48.3|49.33||49.14|50.915|49.79|50.36|49.87|48.72|49.99|48.51|43.61|42.93||43.44|43.22|42.77|43.36||43.34|43.51|42.04|42.43|41.08|41.87|41.87|41.61|40.71|41.68|42.64|42.72|42.96|42.91|44.015|42.42|41.6|40.07|38.59|39.46||40.95|41.86|39.56|38.285|38.39|38.94|39.6|39.75|37.48|36.33|37.24|38.98|39.58|31.95|32.58|30.94|34.46|33.215|32.27|31.56|30.6|31.08|32.46|33.2|32.25|30.06|30.52|30.22|31.14|31.17|30.23|30.53|31.83|31.575|32.14|32.15|30.9|31.28|29.85|29.12|29.22|28.97|29.38|28.45|28.22|28.25|28.62|29.81|31.42|31.52|31.81|31.16|32.27|31.485|31.12|32.115|32.22||33.68|32.49|32.39|32.185|32.16|33.02|33.29|32.28|33.06|33.04|31.59|32.13|32.91|32.74|33.88|34.49|34.26|34.69|35.39|34.7|33.79|32.57|33.07|32.23|32.45|32.47|32.78|33.37|32.26|32.41|33.63|34.02|33.28|33.74|32.02|32.56|33.39|33.535|32.02|32.88|32.21|30.44|31.68|31.54|32.9||32.41|32.55|34|33.05|32.29|34.25|33.22|35.48|35.74|36.08|36.13|35.93|36.97|36.1|34.88|33.67|36.76|39.3|40.57|38.61|37.23|35.49|33.45|33.42|32.905|34.02|35.08|32.93||30.19|30.73|31.12|29.22|30.24|27.02|27.54|26.31|27.83|29.21|30.72|29.57
00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|170.54|169.07|170.15|168.74|168.1|167.63|165.45|163.08|163.47|162.51|159.85|160|157.88|155.9|158.41||157.89|157.48|157.04|158.39|156.15|152.88|155.43|156.04|155.63|153.12|152.42|156.17|155.03|154.84|152.57|152.36|151.09|150.14|145.15|145.68|144|149.32|157.05|157.69|155.24|156.48|159.05|159.52|160.16|160|167.95|168.9|166.32||166.71|164.44|160.62|159.83|160.02|159.28|157.13|155.23|157.39|155.58|154.25|156.53|153.15|159.71|161.34|163.33|164.46|163.36|162.57||161.56|160.96|161.95|166.12|169.39|168.11|167|167.15|164.73|163.59||165.5|164.27|163.12|162.39||160.72|159.85|161.83|160.84|163.63|162.7|160.62|161.96|159.5|159.53|158.12|158.7|158.99|158.45|157.95|157.07|158.95|161.36|160.38|161.47||160.19|161.06|164.34|166.2|166.31|163.5|165.43|165.29|165.78|165.19|164.95|162.56|165.2|169.25|170.9|174.35|163.14|162.89|158.55|161.19|158.69|162.47|160.48|163.49|162.38|161.18|159.69|159.99|163.55|162.99|163.66|165.32|168.55|165.43|163.17|159.91|161.52|163.45|163.55|164.03|165.37|162.48|161.32|160.84|157.98|159.33|161.51|160.97|160.87|160.47|161.25|162.28|160.86|158.59|158.1|158.91|153.51||157.24|158.8|165.33|162.05|160.1|160|159.61|159.76|158.58|156.76|158.37|158.54|158.58|160.17|157.42|157.05|158.87|159.36|156.93|158.09|158.88|161.33|157.72|155.64|154.51|151.68|149.11|147.59|145.98|146.92|144.22|144.07|145.11|145.01|145.97|144.66|142.94|142.92|140.4|138.31|137.1|137.68|138.81|138.44|138.6||137.66|137.19|137.04|131.98|132.66|135.31|134.3|138.11|136.94|137.4|137.4|136.79|136.24|133.3|134.07|131.06|139.91|138.8|141.3|141.01|140.52|142.53|141.48|138.34|139.39|138.11|135.64|130.45||130.11|130.33|133.34|134.34|131.42|127.49|126.03|123.03|124.01|126.39|125.47|124.24
00500|41239|/equities/servicenow-inc|R1000GROWTH|110.54|109.698|109.294|108.156|109.874|111.382|111.87|108.968|109.786|107.4|106|104.808|102.146|101.816|102.804||101.402|100.022|97.514|97.078|99|94.436|94.464|95.634|95.33|94.168|93.236|97|99.798|99.354|97.844|100.574|94.8|97.79|92.81|97.392|98.126|103.2|109.86|111.294|106.692|105.758|110.366|110.35|110.052|114.146|115.16|116.188|117.148||118.258|118.894|117.872|116.356|117.582|117.946|117.796|115.33|116.702|111.712|108.632|110.848|103.3|106.492|107.576|108.218|108.866|108.438|103.884||102.752|102.868|104.342|102.642|104.612|105.928|102.282|101.45|106.394|105.366||110.086|109.476|109.196|108.748||110.778|110.012|112.344|110.164|113.086|110.814|109|105.476|106.496|107.472|107.6|105.598|108.45|106.65|105.14|105.048|105.304|107.918|106.91|105.496||103.844|102.938|104.422|103.612|102.866|101.424|102.62|100.456|101.602|101.956|100.672|96.256|100.392|107.036|106.216|102.716|96.01|95.2|99.514|102.118|96.81|99.962|100.322|102.802|101.192|102.056|103.638|104.39|104.974|104.136|103.378|103.66|101.818|101.722|99.3|100|98.308|100.358|98.63|98.504|97|97.596|96.842|95.994|92.024|92.094|94.114|92.376|90.618|90.76|91.202|94.792|91.612|89.18|90.596|91.64|88.628||90.07|93.768|99.938|99.438|96.404|97.574|96.11|97.54|91.586|89.62|89.884|90.668|87.426|87.516|88.474|87.146|87.684|85.426|84.272|87.736|86.242|86.066|87.148|87.63|87.992|87.84|86.28|89.142|87.008|86.762|85.038|86.17|88.32|87.444|89.854|84.362|82.776|84.712|82.646|80.374|84.582|85.274|85.04|82.348|83.288||82.842|83.358|81.012|78.91|79.994|80.328|78.586|80.188|80.564|79.974|80.206|80.13|79.692|78.5|77.026|75.01|80.332|77.766|77.328|78.092|75.39|77.618|78.58|76.674|77.586|75.596|74.232|76.134||77.592|76.728|78.032|76.576|74.974|74.092|73.566|72.258|73.12|76.73|75.452|76.366
00501|13933|/equities/the-blackstone-group|R1000GROWTH|87.22|82.96|80.31|79.5|79.3|79.28|79.65|78|78.39|77.37|76.9|76.75|75.23|74.62|75||75.19|74.53|74.25|74.28|74.31|72.99|72.15|73.19|73.55|72.47|73.03|76.09|74.87|74.93|74.84|74.01|70.76|69.35|67.53|66.02|67.08|69.59|69.96|70.73|69.23|68.41|69.86|69.3|69.52|69.97|69.68|69.88|70.34||70.21|70.66|70.86|70.89|70.55|70.84|70.99|69.95|70.99|69.33|67.19|67.05|65.16|64.9|64.98|65.03|65.69|65.22|64.41||63.35|63.5|63.97|62.58|62.69|62.9|63.23|61.66|62.81|63||64.81|64.7|64.54|64.67||64.99|65.05|64.84|64.45|64.6|65.34|64.93|65.14|63.11|63.84|62.85|62.39|62.45|61.98|62.04|61.4|61.6|60.42|59.55|60.53||60.48|59.83|59.11|58.65|58.64|57.81|57.69|57.09|56.16|54.94|55.35|57.11|56.04|55.69|57.45|54.95|51.98|51.33|50.42|50.99|50.29|51.87|52.84|54.64|54.77|54.44|54.67|54.91|55.78|55.4|55.1|55.36|54.97|54.72|55.09|54.46|54.04|54.29|53.68|53.51|52.2|52.71|52.66|51.15|49.95|50.79|51.3|51.73|52.7|52.2|53.53|53.2|52.67|51.47|51.43|51.61|51.14||52.99|53.86|54.46|53.72|52.95|52.95|53.54|54.08|53.03|53.3|52.97|52.49|53.99|53.56|53.38|52.74|53.18|52.86|52.51|52.33|52.52|53|52.94|52.16|53.06|53.28|54.67|55.14|54.15|55.25|55.7|56.67|58|57.62|56.14|55.97|55.4|56.01|54.53|53.52|53.73|53.37|54.47|53.6|55.36||55.39|56.14|56.66|55.81|54.35|57.23|55.19|57.07|56.81|59|57.65|57.09|57.5|56.65|55.73|55|58.32|58.35|59.45|58.95|58.49|59.2|57.84|57.21|56.8|56.66|56.46|56.21||53.95|53.61|54.26|52.86|53.57|51.07|50.6|50.12|52.47|53.16|52.87|52.79
00502|961620|/equities/square-inc|R1000GROWTH|246.43|245.11|245.25|245.5|245.33|256.1|263.08|258.4|273.23|265.2|261.65|258.37|245.12|236.5|229.95||229.51|227.05|212.83|207.18|213.6|208.47|213.51|223.2|226.13|224.84|224.3|246.47|243.36|251.23|242.11|241.72|226.73|225.09|201.87|216.44|218.41|234.2|252.2|241|230.03|227.11|237.32|256.59|268.08|276.57|270.85|270.94|276.02||272.75|265.93|257.49|258.12|259.97|240.38|237.72|227.94|227.63|221.94|215.96|219.91|202.46|209.17|216.64|222.88|219.62|226.65|227.26||227.75|232.79|230.92|227.52|225.5|241.45|239.48|226.89|229.75|221.16||217.64|221.04|214|223.34||228.28|230.68|241.58|233.5|235.45|230.74|227.08|219.99|215.86|216.59|217.25|207.04|213.01|212.58|208.15|205.53|202|203|210.96|212.52||212.92|202.9|207.78|195.97|191.66|185.54|187.9|179.16|177.19|178.51|183.42|172|184.08|198.08|175.23|171.29|158.21|155.23|154.88|169.86|167.13|171.02|169.89|176.77|175.93|177.82|185.74|186.96|186.35|188.6|187.49|190.47|185.17|187.28|183.5|180.18|175.34|180.92|169.61|168.49|162.55|164.81|160.76|157.72|152.31|149.59|155.59|151.12|145.01|145.64|151.05|154.5|144.4|137.45|141.07|144.21|139.11||146.39|152.86|162.88|166.66|159.56|155.93|155.61|153.74|155|151.79|155.1|155.86|150.37|151.04|152.48|141.96|143.19|139.02|138.25|139.34|147.22|154|146.55|136.83|134.8|129.85|129.13|128.55|123.51|125.75|121.41|122.93|129.18|126.99|128.39|120.73|119.95|122.2|121.24|118.65|128.05|129.39|133.35|125.6|118.97||113.39|115.9|104.94|103.68|104.3|104.78|100.88|104.75|104.22|97.98|98.27|97.03|94.74|91|86.72|86.09|91.91|89.53|89.62|89.93|87.72|91.97|88|82.72|81.08|79.62|81.02|80.79||81.49|81.49|82.04|79.25|76.63|80.26|78.2|73.79|75.21|74.9|76.05|74.62
00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|235.64|231.44|231.39|225.22|229.07|232.74|236.38|229.14|238.08|233.39|226.89|233.75|233.97|236.01|232.32||236.79|229.28|222.07|223.49|235|216.95|208.6|220|220.75|220.82|216.7|230.3|232.14|238.76|230|237.81|227.11|230.02|213.99|239.73|249|247.03|270.6|272.17|259.54|260.34|273.52|269.08|269.65|290|289.78|288.78|294.55||299.47|298.73|305.91|314.29|304.5|306.05|303.61|304.64|300.71|282|272.45|273.13|266.2|280.98|287.25|285.68|286.32|281.88|286.21||291.3|303.76|296.55|293.35|293.19|300.1|304.2|268.02|283.83|278.24||281.4|300.92|304.05|302.81||323.04|331.65|341.16|349.85|334.25|325.54|329.97|328.61|329.15|353.96|373.28|371.26|390|388.96|387.7|339.89|292.69|305.64|325.84|328.79||303.02|282.1|274.15|266|264|260.54|248.03|241.85|234.8|235.38|240.76|235.68|239.84|265|263.21|263.91|262.13|252.23|250.02|265.88|272.44|266.77|251.39|265.05|297.09|270.61|251.77|246.78|242.52|241|243.18|249.61|243.97|238|240.19|246|245.1|240|227.1|243.46|251|259.13|250.41|229|226.74|217.39|235.16|228.85|240|227.54|253.93||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|57.93|56.28|55.77|55.48|57.85|60.35|60.74|59.23|60.64|59.44|57.68|57.83|56.89|58.05|57.4||57.6|54.51|53.46|53.35|54.71|53.89|52.57|53.49|55.69|57.08|55.69|56.36|58.85|60.19|60.35|58.95|57.68|55.25|53.2|55.54|53.07|56.11|54.65|54.4|51.75|51.45|53.91|56|55.31|58.39|59|60.81|60.52||60.63|60.71|63.18|59.61|59.29|58.58|57.85|57.12|56.46|52.76|50.93|51.58|48.11|51.92|54.29|54.31|55.79|56.38|56.3||55.52|56.91|59.4|58.54|54.59|53.28|56.13|52.48|54.01|51.14||51|53.15|52.27|51.97||52.88|53.71|53.78|51.8|50.62|50.63|50.49|51|51.46|52.63|54.35|53.79|53.01|53.8|54.86|52.52|53.09|49.63|49.66|50.72||50.8|51.26|50.04|48.43|49.26|49.11|48.89|49.21|47.61|46.4|46.23|47|48.18|44.87|41.96|40.99|35.77|34.81|33.41|34.06|33.65|34.16|35.49|36.75|36.7|35.2|36.31|34.22|33.72|34.26|35.11|35.56|36.26|37.27|37.34|36.78|36.26|37.14|37.72|37.14|36.48|35.43|35.56|34.46|33.35|33.55|34.4|36.49|37.12|37.06|37.66|37.47|37.95|36.98|35.98|35.01|34.32||33.24|33.41|34.37|34.3|33.63|33.8|32.8|32.3|31.19|31.04|30.83|31.41|29.42|30.08|29.48|29.99|30.46|30.84|31.21|32.27|32.9|34.71|33.2|32.68|31.19|30.26|30.24|31.02|30.81|30.99|31.18|32.17|32.66|32.55|33.66|32.55|32.35|32.81|30.93|31.72|33.14|33.15|33.93|32.82|32.52||30.68|30.43|31.08|29.63|29.61|30.58|30.46|33.05|32.68|32.3|33.4|33.29|33.49|32.67|32.24|31.1|34.83|36.59|37.08|37.21|36.43|36.75|35.81|35.82|36.32|34.15|34.88|34.56||34.83|34.26|34.48|33.4|33.62|32.47|32.79|33.02|32.4|31.64|32.79|30.93
00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|59.74|58.8|59.43|60|61.16|61.11|61.73|60.16|59.98|59.23|58.25|57.21|56.43|56.23|55.17||54.67|53.68|53|53.37|53.28|53.91|53.5|53.93|53.91|52.81|52.92|56.15|56.67|57.38|57.09|57.39|55.78|57.07|55.25|55.79|55.94|57.29|59.11|61.23|59.72|60.01|61.6|62.98|64.06|66.15|65.09|65.9|65.54||65.85|65.18|65.37|65.16|64.23|63.31|63.75|62.93|64.56|60.23|58.46|58.85|55.86|59.04|60.13|60.77|60.94|61.76|60.67||60.81|60.53|60.97|61.75|60.8|61.09|60.52|57.55|58.36|58.61||59.23|59.3|59.37|60.25||61.19|60.8|62.01|59.34|59.25|55.23|53.89|52.91|52.38|51.65|51.31|50.36|51.7|50.48|50.71|49.44|48.87|49.14|48.99|49.22||49.55|49.53|49.34|48.67|47.92|46.86|48.95|46.42|43.12|41.99|42.13|40.45|42.02|41.67|40.7|39.2|37.99|36.97|36.86|38.13|37.65|38.59|38.6|39.42|39.6|39.31|39.88|40.39|41.06|41.97|42.68|42.42|42.18|42.09|41.58|41.83|41.21|41.44|40.86|41.75|40.79|41.08|40.99|40.36|39.66|39.85|41.08|40.43|40.27|40.24|41.14|41.35|40.95|40.49|39.49|39.73|38.99||39.27|40.37|42.91|43.08|42.9|42.44|42.56|43.91|43.5|44.51|44.89|45.42|44.91|44.29|43.74|43.18|43.59|43.3|42.54|43.04|43.54|44.31|44.02|42.48|42.4|42.65|41.96|41.42|40.8|41.28|40.63|41.42|41.73|41.55|41.93|39.97|39.56|40.08|40.89|40.18|41.49|41.43|40.47|38.84|39.32||38.42|38.23|38.28|37.85|37.56|37.82|37.23|38.22|38.81|38.45|38.39|38.21|38.12|37.72|36.97|36.99|38.78|38.93|39.63|38.56|37.78|38.9|39.98|39.72|39.21|38.23|38.63|38.53||39.65|38.25|39.08|37.86|37.69|37.14|36.59|35.96|35.69|36.38|35.66|35.52
00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|82.72|75.43|73.78|72.39|73.3|74.24|78.09|74.57|77.61|69.73|70.88|72.36|70.05|72.21|71.17||71.79|70.26|65.8|65.63|67.57|66.65|67.83|72.37|72.76|71.69|70.42|74.82|74.04|75.15|76.3|76.61|70.49|69.43|61.77|67.03|67.3|70.83|75.5|76.9|73.97|71.72|76.43|77.28|78.38|82.17|82.79|84.4|82.07||85.95|91.28|90.91|93.46|91.13|85.56|83.04|82.34|83.57|80.48|76.66|78.8|74.57|77.03|82.78|83.47|83.02|83.51|81.44||77.85|80.51|82.48|77.82|76.5|79.15|79.02|73.27|75.14|74.59||75.99|77.53|76.4|77.5||84.98|81.9|86.56|86.21|83.81|81.82|81.81|81.46|81.43|82.41|84.05|77.31|83.55|81.96|77.35|74.13|71.9|72.29|75.08|74.76||69.99|66.69|66.09|66.55|65.89|64.48|65.96|64.54|63.77|64.15|65.46|61.24|64.57|64.47|58|56.12|53.05|52.05|51.97|54|54.76|55.98|54.75|55.82|55.81|54.98|57.06|58.27|58.29|58.78|61.5|59.73|57.01|46.35|43.41|43.38|42.23|42.86|41.75|42.03|41.06|40.67|40.88|40.04|38.52|39.98|39.87|38.96|37.1|36.1|35.9|36.17|34.83|34.17|33.58|34.01|32.94||34.77|36.23|39|39.74|38.26|39.65|39.73|39.9|39.03|38.09|38.92|40.31|39.29|40.06|39.92|38.5|38.85|38.86|37.81|36.99|40.06|41.35|42.49|42.31|42.51|41.62|41.13|38.7|37.65|37.36|35.72|36.43|38.04|38.18|38.37|37.02|35.1|36.12|36.75|36.75|40.08|39.73|38.4|37.91|38.34||36.47|36.93|35.95|35.11|35.53|36|35|35.4|37|36|36.73|35.8|31.65|30.98|28.82|28.5|29.4|28.72|29.17|29.14|28.47|29.38|30.2|30.05|29.07|28.1|28.19|28.09||28.26|28.04|27.55|28.04|28.07|29.49|28.02|27.87|28.79|28.12|26.26|29.52
00507|16141|/equities/fortinet|R1000GROWTH|40.352|40.232|40.384|40.56|41.228|41.202|41.108|39.864|40.008|39.418|39.524|39.316|38.566|38.936|38.254||37.278|36.884|36.266|36.734|36.554|34.246|34.26|35.214|35.824|34.898|34.612|36.532|37.904|38.406|37.67|37.506|36.092|35.154|33.242|33.514|32.786|33.976|34.67|34.652|33.77|33.6|33.97|33.754|34.07|34.386|33.538|33.246|32.978||32.946|32.602|32.264|31.992|31.886|31.096|31.398|30.184|30.762|29.678|28.95|29.706|29.164|29.93|30.364|30.246|29.952|30.058|29.642||29.306|29.506|29.58|30.582|29.634|29.628|28.65|27.622|28.348|29.112||29.706|29.604|29.506|29.858||29.958|30.048|30.43|29.192|29.17|27.284|26.666|26.364|26.138|25.672|25.512|25.068|26.332|25.616|25.56|25.218|24.576|24.528|24.646|24.758||23.972|23.718|23.416|23.624|23.406|23.336|23.684|23.344|23.184|22.72|22.918|22.26|23.422|23.442|23.902|23.248|22.482|22.118|22.074|23.6|23.79|24.846|24.636|26.076|25.632|25.996|26.504|25.764|26.308|26.35|26.028|26.122|25.776|25.236|24.328|24.138|23.66|23.818|23.276|24.05|23.562|23.42|23.462|23.362|23.1|23.054|23.736|23.567|23.456|23.07|23.386|23.64|23.602|23.034|23.352|23.422|23.084||23.528|24.14|26.52|26.104|26.401|26.148|26.414|27.444|26.656|26.612|26.342|26.718|25.902|25.984|25.832|25.52|25.488|25.34|25.318|25.376|26.2|27.902|28.024|27.766|27.644|27.66|27.35|27.368|26.684|27.33|26.608|27.032|26.858|26.732|26.958|25.824|25.47|25.864|26.896|26.224|29.16|29.92|29.27|27.592|27.94||27.688|27.844|27.454|26.694|26.91|27.166|26.866|27.414|28.574|27.342|27.128|27.096|27.346|27.182|26.068|26.346|27.528|27.184|27.502|28.096|27.916|28.578|28.788|28.95|27.84|26.934|26.23|27.51||28.53|28.68|29.12|28.96|28.93|28.69|27.61|27.43|27.68|28.09|27.37|27.02
00508|1152784|/equities/datadog-inc|R1000GROWTH|89.57|84.81|84.78|83.96|87.89|90.34|95.27|93.25|94.21|90.46|88.8|88.32|86.6|88.89|83.24||87.2|83.34|77.37|77.04|80.29|78.26|81.26|85.17|85.18|84.03|81.89|86.54|86.37|87.61|83|86.24|80.7|82|77.52|82.2|85|90|93.51|97.61|95.41|95|99.36|98.67|99.7|105.05|106.4|103.08|107.56||112.86|117.6|115.55|117.85|116.42|114.9|111.92|110.52|106.01|101.79|102.75|100|98|103.52|108.97|105|103.34|104.28|99.09||99.84|101.84|104.85|105.58|104.25|99.94|96.64|91.33|93.03|91.23||98.44|99.31|98.92|100.22||106.28|107.44|111.07|106.46|107.72|108.7|104.55|101.23|102.27|98.98|101.53|95.65|99.85|99.16|101.57|97.36|93.5|95.67|98.92|96.42||93.51|89.18|91.04|89.09|88.89|87.3|88.09|86.36|85.82|90.01|86.83|92.6|94.89|100.35|101.95|97.62|90.14|88.33|90.75|96.41|97.03|101.33|99.76|102.08|98.94|102.17|108.59|111.66|112.36|113.29|113.55|116.87|112.2|111.79|102.66|104.43|103.92|106.89|103.49|103.51|102.16|90.92|92.25|90.65|88.37|91.1|93.41|88.14|85.69|87.25|89.38|88.54|84.39|80.36|80.67|81.98|79.98||79.57|80.1|84.19|85.77|83.55|82.98|83.54|86.28|83.77|84.34|86.12|85.78|82.47|83.46|83.45|81.24|82.42|76.61|75.68|76.365|75.28|90.01|94.32|94.22|95.67|93.86|92.76|90.13|88.28|87.83|84.84|85.22|89.5|90.72|92.14|87.3|85.31|88.48|88.89|86.66|96.41|96.1|96.13|90.09|88.96||89.59|89.38|86.95|83.72|84.5|89.6|88.5|89.69|89.01|86.79|86.65|83.04|81.99|81.52|78.05|76.05|78.26|73.74|76.54|70.66|71.76|72.89|70.81|69.49|71.27|67.13|66.82|71||73.04|69.89|70.7|70.06|67.41|67.16|65.19|69.99|68.86|55.69|51.73|49.61
00509|48371|/equities/veeva-sys-inc|R1000GROWTH|280.63|279.11|274.79|268.85|270.38|273.07|275.82|268.29|270.66|263.04|264.23|263.38|260.38|265.43|263.57||267.77|261.24|249.43|249.9|254.4|249.37|254.39|264.94|267.27|260.31|253.18|259.39|261.07|261.73|257.77|261.27|250.59|250.9|241.17|254.79|256.13|263.35|287.3|293.71|280.11|280.96|291.14|291|293.11|313.82|312.16|316.29|318.09||318.03|309.4|310.95|304.44|297.57|298.15|290|286.05|290.98|282.91|276.44|280|279.97|292.22|292.5|288.69|286.84|287.67|278.05||271.01|273.47|282|283.14|287.87|288.54|277.28|268.57|276.86|274.26||272.25|276.06|275.55|275.3||287.58|285.18|286.44|270.83|275.71|279.89|267.72|269.09|264.78|264.05|265.05|258.87|269.54|267.72|271.72|273.9|272.4|284.2|276.87|276.45||268.36|265.58|272.24|274.25|272.57|265.18|265.51|264.62|264.92|274.07|272.56|264.15|269.04|299.59|297.17|284.4|270.94|268.04|270.05|284.68|287.27|302.35|296.87|296.85|290.75|294.83|303.65|302.19|306.27|308.25|300.61|308.55|307.16|294.12|290.75|287.41|285.88|278.45|275.56|277.04|281.19|280.99|281.92|273.96|269.28|270.57|273.44|271.55|265.9|263.2|268.07|273.58|267.63|264.53|267.59|270.93|263.52||269.59|281.17|297.07|294.08|282.27|274.07|270.22|268.67|260.18|259.64|266.94|270.13|266.87|266.69|261.24|258.34|262.31|257.1|252.78|257.28|261.22|271.23|272.17|268.23|268.06|264.57|261.94|259.53|251.01|253.5|251.95|254.04|258.65|257|261.48|250.3|246.26|247.76|244.47|240.77|254.16|256.69|252.4|244.95|245.55||242.04|242.22|234.42|230.19|234.93|236.82|234.31|239.1|238.92|226.67|228|228.98|223.81|222.36|216.68|213.65|226.55|213.55|218.36|202.8|206.2|215.24|219.61|218.96|218.87|204.2|191.99|195.12||202.96|197.47|202.17|196.04|197.17|200.43|196.03|195.15|197.37|197.66|192.34|191.25
00510|989534|/equities/trade-desk-inc|R1000GROWTH|72.649|70.023|70.727|68.607|69.548|71.886|73.5|71.61|72.297|70.586|69.256|69.04|67.787|66.963|65.318||65.884|65.166|62.588|61.258|67.121|65.338|66.806|72.431|74.085|73.321|70.01|77.151|76.892|75.826|75.122|75.65|72.261|71.932|67.894|65.417|64.016|69.593|79.791|83.234|80.539|75.459|78.104|79.109|84.522|90.335|84.65|84.442|86.898||86.4|86.684|86.192|86.461|85.231|85.506|85.402|83.915|83.145|79.321|76.599|79.452|75.63|77.629|78.559|81.296|81.303|81.099|78.062||78.536|77.53|78.545|80.56|77.929|79.581|76.303|74.061|78.854|77.343||80.1|81.8|82.029|83.262||93.177|92.399|97.112|93.553|95.15|94.24|93.972|93.313|92.242|92.614|91.758|88.526|91.5|91.263|90.378|88.718|86.692|89.013|90.107|87.31||86.227|84.41|83.965|82.7|80.592|77.242|79.506|74.613|73.477|74|74.204|70.728|76.137|81.934|64.73|63.242|58.608|55.916|56.645|61.798|59.649|61.336|60.832|61.991|60.691|62.467|61.229|61.829|60.5|60.001|65.396|65.072|62.666|61.311|60.555|59.343|58.525|57.391|55.648|55.517|51.878|49.83|48.763|47.317|45.32|45.727|46.772|46.155|43.575|42.877|44.131|44.53|42.751|41.864|42.711|43.304|42.009||44.126|46.465|51.5005|50.139|48.13|48.57|47.41|48.104|46.99|46.666|46.178|47.026|46.401|46.908|47.485|46.56|47.184|46.003|44.565|46.573|49.32|48.075|49.599|48.111|47.532|45.132|43.029|42.784|41.946|43.216|42.607|42.439|44.332|44.408|45.765|43.303|42.911|43.637|43.204|43.063|46.198|46.3|46.249|45.071|44.708||44.293|42.914|40.65|40.615|40.703|40.971|39.637|41.003|40.28|39.478|39.439|38.244|37.203|37.06|35.451|34.754|36.852|36.298|35.831|35.429|33.724|35.498|31.826|31.031|31.156|29.817|29.423|29.929||30.76|30.442|29.7105|29.41|29.673|30.001|29.73|29.236|31.064|30.533|31.55|32.25
00511|1072316|/equities/spotify-technology|R1000GROWTH|284.11|265.16|261.71|271.2|280.37|292.02|299.74|287.6|293.12|276.91|279.2|280.94|280.15|282.34|273.3||273.1|267.95|257.69|252.59|261.31|254.63|258.68|267.3|275.47|272.11|271.73|283.35|284.69|285.46|279.89|286.96|270.19|273.58|258.33|274.98|285.01|300.24|322.74|321.28|307.38|303.06|334.69|336.31|349.91|364.59|354.88|355.19|353.73||339.7|331.9|335.71|334|323.79|310.77|314.7|317.25|345.05|332.65|315|325.44|330.19|337.01|333.61|338.96|348.3|331.41|319.75||319.82|342.27|347.06|347.01|344.07|353.11|331.36|314.24|313.72|311||314.66|319.35|318.43|317.29||328.39|330.79|321.96|325.57|336.1|328.06|318.53|326.97|320.34|341.22|343.3|332.45|332.86|342|319.77|316.43|320.89|284.99|291.37|277.62||270.09|270.14|268.86|260|249.94|253.02|250.44|245.85|253.5|258.69|261.04|249.99|274.2|276.1|256.38|239.28|236.53|231.6|239.89|266.87|276.14|287.45|284.96|283.49|271.88|271.32|260.95|261.01|262.55|261.55|257.62|266.95|251.44|250|249.8|251.51|248.54|251.37|240.28|250.19|242.57|242.45|236.42|235.98|231.26|235.05|241.01|239.34|233.89|234.31|234.85|237.91|238.55|241.6|247.78|244.93|240.02||248.21|261.66|276.29|291.75|282.16|279.36|272.01|278.29|268.69|269.13|270.98|269.33|261.72|256.8|259.91|251.32|253.66|253.29|253.72|248.99|252.12|255.32|249.25|250.02|254.43|257.82|261.79|262.21|267.12|272.5|268.74|267.54|289.62|276.38|291.19|263.23|268.68|258.5|262.8|261.19|278.24|274.79|269.26|261.99|260.26||271.49|258.9|258.19|265.14|264.95|267.47|242.86|241.76|236.06|231.29|225.28|199.83|185.48|187.88|180.07|178.68|189.4|191.31|187.3|184.28|181.84|184.63|189.36|182.71|180.93|177.22|185.95|191||190.17|192.74|189.8|175.03|161.43|158.83|152.07|148.98|153.94|156.02|152.15|148.04
00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|23.41|22.86|22.63|21.78|21.94|22.47|23.15|23.7|25.42|23.34|24.04|23.41|22.9|23.27|23.44||23.07|23.29|22.04|21.73|22.58|22.58|21.88|23.26|24.22|24.32|23.98|25.21|25.61|26.79|26.92|26.73|24.75|24.26|22.52|23.95|24.73|23.59|24.48|24.81|23.9|23.96|26.39|26.75|28|29|25.17|27.08|27.84||31.91|33.11|35.7|38.17|36.05|34.05|32.05|31.76|31.02|33.96|35.18|35.66|39|35.37|36.23|32.58|25.98|26.34|26.62||25.64|24.92|25.5|26.18|25.93|25.2|25|23.54|24.6|23.37||23.55|25.1|24.66|25.63||27.75|28.69|28.04|28.51|25.97|27.23|25.92|26.43|27.24|27.2|27.04|26.63|28.59|28.94|23.85|24.03|22.51|25.67|27.11|27.66||29.05|23.82|21.04|18.15|18.98|17.9|17.85|15.93|15.8|14.58|15.96|14|14.67|13.83|11.88|10.72|10.5|10.54|10.13|10.75|10.85|10.95|9.95|9.49|9.68|9.2|9.27|9.57|9.71|9.91|9.34|9.47|9.89|9.95|10|10|9.9|9.03|9.2|9.46|9.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00513|942355|/equities/hubspot-inc|R1000GROWTH|564.63|534.16|506.53|497.71|509.94|521.18|530.99|510.02|525|520.96|516.56|514.18|485|490.52|475.27||485.85|454.21|435.63|423.54|439.95|440.47|438.04|457.85|459.65|448.22|431.31|467.77|468.9|477.26|481.9|478.04|452.92|450|421.81|458.47|461|498|517.39|526.61|515|495.61|518.73|503.61|528.17|543.49|517.5|523.33|527.64||502.4|431.76|423.45|422.61|418.99|415.35|407.75|395.82|395.55|381.74|372.2|372.34|349.99|372.36|384.25|393.48|388.76|395.66|388.48||384.58|388.38|400.32|407.07|402.46|402.85|396.67|374.88|382.03|387.74||396.44|395.21|393.47|397.5||414.76|410.92|418.22|410.21|404.55|393.81|378.54|379.9|381.97|391.34|395.14|379.57|384.87|385.17|387.21|387.84|386.16|389.75|394.33|396.83||380.19|362.93|370.94|371.43|366.07|359.4|355.66|348.23|349.41|353.47|345|340.35|345.57|380.05|336.21|326.07|298.97|290.88|290.07|298.42|297.53|304.56|306.32|315.6|309.24|308.06|309.79|311.64|311.26|312.19|313.36|319.33|322.74|321.57|309.73|304.61|293.34|289.52|285.45|293.44|292.23|299.59|301.86|294.03|283.18|283.17|282.18|284.68|273.87|270.11|277.16|282.53|280.46|279.51|285.46|284.11|274.71||280.11|287.74|305.71|314.25|299.68|299.81|296.1|296.97|286.06|284.52|284.41|287.2|285.11|284.09|283.72|278.81|275.62|255.99|256.37|260.42|258.46|260.81|237.8|231.33|240.11|234.61|232.42|232.28|222.55|226.94|222.79|224.21|231.17|230.62|229.6|220.06|215|216.36|211.99|218.09|233.63|238.11|239.66|235.26|235.13||232.53|232.55|224.35|217.66|225.04|221.75|219.09|226.04|223.88|219.98|212.92|212.61|215.06|208.84|204.49|200.86|210.94|208.26|214.27|211.76|207.17|210.16|211.91|213.22|199.94|192.19|193.74|190.3||194.29|190.45|190.86|188.66|188.02|183.62|181.03|175.92|179.25|183.54|184.25|188.53
00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|486.5|471.75|470.62|468.03|468.27|473.52|469.65|457.41|460|453.14|448.5|445.29|437.45|440.1|440.61||428.55|419.28|417.51|426.37|424.87|412.05|424.03|420.76|419.36|410.36|405.62|413.17|416.58|419.55|416.53|410.06|409.82|414.52|402.63|414.72|409|409.72|418.81|420.03|414.52|406.3|417.23|415.15|413.6|432.97|437.55|439.32|440.92||434.77|426.86|419.66|417.97|422.73|429.81|430.19|416.87|425.13|416.25|395.3|395.23|393.34|404.61|403.49|411.88|414.35|418.52|411.48||415.3|409.52|438.4|453.19|451.79|452.68|443.64|435.17|431.37|437.64||446.53|436.99|434.57|436.37||432.46|428.63|437.58|435.04|443.06|436.78|429.84|424|423.9|419.47|422.6|414.62|426.4|422.82|421.71|419.3|416.16|414.5|409.42|402.25||403.95|399.64|401.97|400.3|400.79|399.95|403.64|397.6|388.42|389.48|397.02|379.82|390.46|421.15|417.73|398.22|369.47|356.85|349.84|345.49|340.68|356.9|349.56|350.55|347.63|350.01|358.57|362.67|365.61|361.62|359.04|359.97|352.64|352.33|346.4|342.81|347.92|351.31|348.16|359.54|356.78|356.03|354.47|352.96|346.12|345.46|351.24|351.73|344.96|340.36|344.47|346|342.37|339.25|342.53|348.69|339.64||348.18|360.46|378.59|377.56|373.27|373.68|369.89|371.6|365.53|363.99|363.69|368.74|371.4|366.2|361.66|356.41|359.87|354.77|350.53|354.31|362.37|372.72|364.58|364.35|371.91|375.98|374.54|383.02|376.25|394|385.65|384.98|390.12|389.05|389.02|379.62|370.16|376.25|369.08|363.87|370.95|375.14|370.71|352.61|351.21||342.13|340.93|333.82|325.75|332.2|342.17|328.36|334.82|337.55|333.46|330.07|325.9|322.9|322.12|320.95|299.94|331.27|327.16|331.09|330.88|311.58|318.58|324.92|335.37|328.85|322.68|315.17|326.17||337.97|333.35|341.51|337.53|346.75|341.22|342.05|335.62|347.12|347.25|333.58|334.1
00515|32341|/equities/epam-systems-inc|R1000GROWTH|458.15|448.52|448.83|446.92|446.94|446.04|448.67|430.4|432.48|424.67|423.06|420.55|410.36|411.01|409.31||399.99|396.69|383.51|378.08|387.74|368.01|368.51|373.83|380.45|379.6|368.91|373.88|371.68|372.57|364.15|366.02|353.24|351.45|339.12|358.55|359.5|378.79|387.29|384.65|373.61|364.18|369.26|371.63|364.89|376|378.46|391.7|394.48||400.27|392.89|387.33|394.46|390.33|377.43|373.09|372.78|370.93|356.7|344.43|348.97|339.62|350.75|354.15|359.69|363.26|363.9|351.41||348.01|340.65|333.54|331.73|342.84|342.37|338.48|329.66|345.7|348.06||358.35|358.48|351.75|353.63||356.34|352.86|355.46|340.63|346.53|344.2|334.04|325.93|325.22|321.2|322.76|320.58|329.46|323.08|324.93|319.69|323.59|328.82|322.33|325.95||318.65|315.46|335.69|341.01|334.58|327.93|331.62|322.82|333.38|332.73|326.97|312.6|318.54|342.23|346.63|328.86|314.12|313.7|308.95|317.02|315.67|326.78|328.44|339.05|337.26|347.36|345.66|342.58|350.57|349.04|346.89|348.76|345.08|337.25|334.64|344.32|335.34|333.78|326.92|334.12|323.28|325.56|328.96|322.95|314.98|314.75|321.73|314.3|316.19|322.2|329.71|334.92|324.62|314.95|318.47|318.92|309.35||316.3|324.5|337.74|334.78|327.1|326.28|323.73|323.01|319.3|313.43|308.56|302.79|303.76|304.05|308.38|307.97|308.72|312.2|295.94|298.73|298|297.48|294.11|291.47|291.75|290.08|287.05|284.51|276.93|280.05|274.1|278.22|278.13|278.52|278.86|264.69|258.22|260.07|253.61|252.54|261.14|262.1|255.66|252.25|253.2||250.16|252.96|252.01|246.09|244.38|250.99|247.5|253.68|251.15|252.32|242.18|242.21|235.83|234.55|235|232.15|239.8|235|237.98|238.05|224.39|228.91|232.63|233.86|230.64|228.07|223.93|223.93||223.45|223.86|223.96|218.64|221.93|216.97|209.03|212.02|221.26|228.03|223.3|227.01
00516|1052405|/equities/mongodb|R1000GROWTH|306.18|306.69|300.03|297.63|300.92|315.85|319.59|309|315.8|304.21|297.96|296.75|284.79|296.5|289.6||290.33|267.43|259.69|258.5|265.77|272.51|283.58|305|309.77|302.68|301.34|316.19|318.83|323.3|320.06|327.26|294.45|311.92|287.05|308.17|328.29|352.05|379.93|395.04|385.93|380|398.14|380.69|392.56|418.3|402.5|410.8|408.21||422.85|418.16|417.34|405.46|410.78|412.66|396.36|395.83|394.65|374.87|369.61|371|343.56|355.95|368.98|384.12|379.14|368.81|368||361.26|364.46|375.81|370.8|361.46|359.86|351.67|335.3|355.56|350.41||359.04|365.11|363.86|363.08||378.48|376.22|396|383.29|376.87|372.85|336.99|335.19|340.12|340|319.06|280.01|282.98|280.46|277.63|272.01|267.91|275.3|287.31|270.02||265.4|264.6|265.35|264.28|255.11|247.34|248.34|242.94|246.86|251.02|245.09|230.06|239.89|252.4|253.15|244.67|226.97|224.18|228.47|235.69|240.04|244.01|240.1|248|245.75|248.84|256.68|265.24|267.3|269.87|265.19|268.15|263.2|259.07|252.86|253.11|246.41|238.69|234.32|235.78|231.51|232.09|230.95|233.18|218.56|219.01|222.91|222.54|214.35|208.65|205.69|213.6|211.03|207.38|209.64|215.58|210.72||214.51|221.94|239.53|250.72|233.8|225.91|227.21|228.84|216.33|210.99|216.66|219.8|212.69|209.75|204.99|199.13|199.47|195|191.68|191.8|199.65|213.75|217.74|214.66|219.62|229.08|228.58|216.3|201.5|207|204.64|206.54|216.79|218.39|222|208.97|204.93|206.96|209.95|207.39|228.34|236.6|234.05|225.49|222.02||225.18|228.78|226.34|220.42|224.51|224.03|217.84|216.79|216.56|205.94|209.06|208.18|203.75|201.74|193.67|196.84|208.18|201.7|203.88|197.98|220.04|233.96|234.92|238.38|232.11|215.6|211.89|216.46||220.28|208.92|206.62|200.22|194.17|196.28|194.32|194.11|193|187.44|176.49|175.43
00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|128.88|125.38|123.35|123.82|123.95|125.69|125.05|123.94|124.17|124.51|124.64|122.49|121.7|122.3|123.15||121.84|120.2|120.31|117.67|117.88|115.88|117.06|115.83|115.62|115.31|115.05|113.96|114.49|116|116.91|114.83|112.97|111.91|109.33|109.92|107.51|111.38|111.2|110.36|107.39|107.77|108.66|105.81|105.88|107.82|105.89|104|105.09||106.11|104.02|104.5|107.76|106.12|104.72|102.18|98.88|102.28|99.55|97|99.51|97.17|103.77|105.56|102.31|103.86|104.48|103.75||103.69|103.75|100.48|101.67|101.17|102.78|100.98|96.65|95.88|95.34||97.59|96.81|97.06|97.45||99.12|98.42|99.33|98.91|99.77|98.03|97.5|99.14|97.67|100.39|99.35|101.39|105.07|104.04|104.62|103.5|102.42|105.52|101.68|101||101.45|101.73|101.12|102.81|102.77|102.25|102.97|103.06|101.38|98.64|99|98.74|99.64|103.51|103.08|100.2|99.07|96.88|95.19|95.17|93.33|94.8|99.2|100.31|98.08|98.14|99.56|98.45|100.29|102|101.25|100.31|100.38|99.88|98.56|96.47|94.56|94.23|92.28|91.39|90.46|92.56|93.67|91.2|91.97|91.09|90.36|89.31|92.03|95.25|95.04|98.73|96.58|97.82|97.28|99.52|97.14||98.13|99.36|101.81|102.06|101.09|100.16|99.53|99.5|98.83|99.42|98.62|97.91|98|97.7|96.64|95.78|96.25|96.17|93.97|93.49|92.99|93.59|92.7|92.5|91.21|91.41|90.11|91.16|91.2|92.64|91.12|92.06|93.12|93.72|93.8|93.22|90.48|89.68|88.86|86.14|88.44|88.21|88.44|87.81|87.94||85.44|84.18|84.8|82.33|81.5|81.5|81.67|82.48|81.75|84.11|82.34|81.68|81.14|81.09|78.94|78.62|82.66|81.94|83.44|84.81|82.97|83.25|82.79|84|85.55|82.89|83.39|82.1||79.39|77.95|77.75|76.67|77.22|74.53|74.08|74.78|77.27|77.88|76.38|74.86
00518|31028|/equities/enphase-energy-inc|R1000GROWTH|166.97|160.88|155.08|147|141.14|150.01|145.79|151.91|153.09|151.87|151.35|153.13|150.01|157.92|149.42||162.69|162.16|150.6|142.14|152.07|148.48|147.98|155.97|161.11|154.95|148.48|163.82|166.31|174.16|164.71|165.34|152.43|148.7|132.06|143.55|149.88|161.12|171.69|186.45|176.06|167.37|180.87|170.89|167.86|189.74|180.84|189.34|193.5||206.51|199.08|202.07|200.1|197.87|193.2|195.63|196.34|192.63|186.34|182.35|193.74|179.02|187.34|202.73|212.07|212.09|199.4|201.28||190.59|208.83|203.69|206.49|201.68|207.41|213.76|203.38|181.48|172.24||175.47|172.93|170.2|175.49||181.39|180.32|177.27|170.78|164.41|163.52|163.31|160.46|145.07|139.91|131.21|127.26|134.74|129.32|130.46|127.67|127.93|128.85|136.57|140.56||139.07|136.02|134.43|129.59|128.89|124.92|125.12|119.93|116.59|117.21|120.43|109.39|117.08|122.53|120.26|106.19|104.75|103.83|98.09|102.51|102.81|98.63|103.67|103.33|103.46|101.53|116.14|114.69|110.84|110.71|108.97|106.65|104.43|109.18|105.5|107.82|98.57|98.05|90.43|89.51|82.59|80.8|78.14|73.62|69.41|70.27|72.23|70.72|68.27|66.87|72.83|72.16|69.49|65.1|66.1|67.71|65.05||66.155|67.8|77.02|78.71|77.23|76.04|73.44|75.24|75.93|73.36|73.14|73.09|75.49|75.16|75.06|73.16|74.88|71.19|67.3|71.84|72.84|71.37|74.99|68.95|61.21|60.36|59.14|59.12|57.23|62.22|59.65|61.67|62.08|61.1|63.54|59.31|57.74|57.95|55.88|52.32|55.43|55.8|54.93|50.64|50.16||48.86|49.06|47.57|47.45|45.3|45.8|46.68|45.49|45.56|46.72|45.72|39.04|52.76|50.45|48.63|47.66|49.35|51.58|52.9|54.59|51.64|53.32|56.95|59.68|58.19|55.8|57.86|58.43||56.42|59.93|64.17|67.04|64.42|58.38|56.98|57.47|59.27|59.58|57.28|54.49
00519|949620|/equities/etsy-inc|R1000GROWTH|214.59|210.28|209.76|206.86|213.19|219.99|219.29|218.07|224.03|218.13|218.57|215.39|204.02|206.01|197.2||208.2|201.67|198.87|196.31|202.32|196.2|199.18|219.67|219.77|215.41|209.51|218.44|215.98|223.23|221.14|220.84|205.93|206.79|190.26|200.3|198.1|208.61|238.43|244.58|220.27|197.58|209.1|210.75|213.12|227.27|220.82|222.41|228.32||233.86|226.05|225.65|229.87|231.69|231.12|220.84|210.07|210.29|203.77|199.09|202.41|193.37|204.41|208.81|213.59|212.54|215.69|221.31||204.42|211.52|207.03|205.15|183.04|175.65|170.79|167.57|174.98|172.08||177.91|183.18|177.01|178.12||190.31|190.17|197.38|189.2|190.76|188.1|182.34|177.8|169.97|170.02|165.3|159.23|163.97|156.93|155.03|154.74|154.62|154.67|160.7|160.55||145.09|137.6|140.2|140.06|134.5|127.01|128.82|125.62|124.92|127.03|130.59|119.43|121.2|146.28|143.64|136.2|130.45|126.44|121.59|132.42|139.64|145.78|139.73|137.845|135.94|133.01|144.79|148.37|147.59|150.67|149.97|153.2|147.38|146.67|139.54|142.66|134.56|136.69|131.63|131.69|121.63|123.23|123.69|118.28|113.68|115.09|119.35|116.01|111.75|109.23|108.8|111.005|112.55|110.77|110.57|112.71|110.56||112.04|116.2|124.37|125.05|119.7|119.66|122.37|126.91|125.48|128.74|130.37|130.09|131.13|133.01|129.72|129.26|128.73|122.05|127.5|134.72|135.06|130.66|135.52|129.8|126.62|118.38|112.38|108.69|102.45|105.95|101.59|102.46|104.23|104.65|106.69|102.71|103.34|101.97|103.74|104.57|111.29|114.51|111.9|112.21|112.97||110.68|111.21|106.23|102.89|102.54|101.28|98.17|101.22|96.3|95.39|87|86.32|84.55|83.91|79.76|77.52|79.81|76.37|76.47|78.72|80.3|80.66|81.86|78.59|80.98|77.81|76.24|74.08||77.48|74.31|75.3|77.08|78.18|85.63|81.63|81.55|79.02|80.28|80.71|76.59
00520|1050149|/equities/roku|R1000GROWTH|356.87|350.06|356.62|354.85|361.15|376.52|388.64|374.66|387.97|371.12|373.66|372.68|361.92|359.37|328.29||331.9|325.77|311.96|300.79|306.82|317.62|318.45|342.24|356.32|347.51|341.95|368.71|353.58|362.92|359.96|363.34|356.54|361.11|327.19|353.54|359.95|369.5|389.67|420.31|395.48|382.34|413.79|415.87|437.28|467.31|452.99|456.97|469.7||468.67|465.69|469.69|467.3|434.63|439.89|432.68|425.07|418.75|416.2|389.03|404.01|402.26|403.4|426.64|422.85|423.64|428.5|434.14||408.3|418.46|408.6|415.29|403.13|399.13|379.29|342.95|335.18|317.9||332.02|338.74|339.57|340.41||356.99|360.56|354.71|354|340.71|329.48|325.82|320.14|324.32|330.87|321.99|306.23|306.13|299.98|296.38|289.1|281.33|285.71|293.57|275.34||278.06|273.01|276.58|263.14|255.67|231.99|237.13|232.7|228.1|230.9|231.43|216.98|221.91|253.36|225.06|215.68|203.49|206.88|202.4|217.93|217.4|225.07|218.42|223.96|222.36|222.78|218.4|222.14|222.32|226.47|233.05|238.575|221.68|223.95|223.84|212.55|204.83|204.16|200|200.34|188.8|187.87|186.29|182.43|178.27|187.25|193.79|188.82|160.47|164.67|169.99|168.52|157.73|155.46|159.44|161.18|162.63||159.91|166.9|178.32|179.27|173.48|172.85|160.97|164.28|147.77|148.58|147.13|148.89|147.37|149.85|145.71|146.85|149.97|146.98|146.41|150.41|156.39|153.87|165.42|166.44|161.82|154.89|150.35|151.57|148.75|155.97|151.17|150.16|152.17|153.36|150.46|148.36|153.31|154.21|150.36|149.06|153.05|149.69|133.76|130.42|132.03||128.65|128.39|116.53|115.05|122.55|123.6|123.35|127.88|129.78|128.5|127.79|117.32|120.81|107.49|108.07|106.95|113.8|113.25|112.95|104.38|102.93|103.96|110.82|112.95|109.51|109.2|106.56|107.59||108.51|114.7|117.04|116.02|118.45|112.93|116.6|117.56|127.16|132.18|126.66|137.5
00521|17608|/equities/zebra-tech|R1000GROWTH|497.41|487.35|491.37|499.56|509.63|513.49|507.85|500.65|504.56|505.5|507.51|502.9|485.31|491.16|492.8||491.78|485.18|474.83|467.07|476.96|461.26|463.81|462.65|463.77|459.95|461.11|473.28|473.9|478.11|472.85|480.75|470.51|468.35|460.64|478.15|479.64|489.55|501.62|511.48|499.43|497.62|512.69|498.02|488.31|490.94|477.65|479.58|486.01||477.74|470.08|427.47|425.27|420.31|407.11|407.34|403.69|405.19|397.33|387.83|393.03|391.36|395.16|402.63|408.84|406.2|406.55|405.84||409.22|411.98|412.45|407.95|413.79|405.47|409.1|394.82|380.57|378.13||384.33|383.75|378.04|382.59||376.89|379.74|379.96|375.91|373|375.43|377.41|383.45|383.46|377.56|375.14|376.87|375.84|373.83|378.47|372.37|367.21|372.17|378.42|377||372.73|373.47|362.69|354.99|358.39|337.58|340.79|345.98|345.86|340.78|356.27|345.02|352.71|346.43|340.12|329.18|319.22|293.07|283.64|291.97|285.2|289.28|295.1|303.72|300.91|291.86|294.83|291.57|293|287.31|284.77|286.73|288.25|284|279.09|276.58|269.97|268.01|258.81|258.48|252.46|258.92|260.56|257.46|250.67|249.58|252.28|248.73|256.15|256.18|254.15|257.46|251.26|249.96|249.44|255.11|249.26||260.55|269.25|294.36|287.16|286.53|280.16|277.26|284.74|277.86|275.39|275.33|276.55|283.13|281.96|286.74|286.03|285.61|284.01|280.57|280.41|283.04|286.73|288.84|284.68|280.72|280.75|274.95|273.85|271.18|273.34|269.98|275.71|277|273.28|276.36|273.1|267.66|268.16|266.47|255.5|260.67|262.01|257.21|254.26|261.63||255.04|251.23|255.95|252.05|246.42|253.64|250.5|260.77|261.79|264.41|262.23|260.82|266.46|259.41|258.33|250.19|267.08|270.32|277.06|277.55|261.17|269.02|264.09|264.97|261.32|257.42|258.67|255.96||243.54|244.15|241.49|240.55|235.8|217.8|221.77|223.08|230.2|235.26|242.92|233.86
00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|323.68|321.84|323.83|319.19|316.79|313.83|310.95|300.06|306.45|296.94|296.52|291.88|289.18|291.28|289.56||284.77|281.78|278.34|280.51|280.31|275.45|278.08|283.25|282.49|277.15|268.95|274.59|274.17|276.02|274.12|272.89|267.73|267.42|261.35|262.4|257.29|267.62|278.1|282.99|280.65|277.68|278.92|274.29|272.65|281.55|296.74|293.99|295.61||294.01|291.09|292.29|289.89|294.46|291.35|290.25|292.08|294.6|297.02|299.49|298.92|293.23|299.68|300.26|300.09|299.68|305.05|300.12||299.41|298.72|298|298.49|302.41|307.53|304.06|294.14|291.02|285.57||283.31|279.94|278.34|277.53||282.96|281.43|282.91|276.09|277.66|273.58|267.62|267.18|264.92|263.98|266.67|261.16|267.28|268.06|271.55|272.24|275.39|272.01|275.16|277.96||269.2|267.71|275.72|284.73|281.22|281.29|286.79|292.01|290.97|289.59|285.07|279.42|286.54|295.8|295.02|289.79|277.03|271.4|272.07|275.23|280.24|286.07|280.11|281.93|279.41|284.42|286.98|286.06|292.06|291.37|288.15|299.48|301.66|298.28|291.26|292.71|290.33|287.64|273.85|275.79|274.9|273.65|272.39|269.51|263.64|268.3|277.04|276.84|277.73|274.96|281.28|284.38|277.87|272.41|275.38|272.57|262.62||263.66|267.3|288.02|281.75|283.96|271.59|273.92|274.11|274.6|269.67|271.48|275.47|274.92|275.31|274.99|272.47|275.16|272.44|264.55|266.38|273.55|273.89|274.65|274.44|278.64|268.87|268.96|269.62|264.3|267.03|262.66|262.06|255.37|252.86|251.84|246.94|240.36|241.22|233.28|229.04|232.23|235.93|232.3|230.82|234.15||229.73|224.99|227.17|220.13|222.45|223.36|216.51|217.54|217.8|216.59|212.65|211.25|210.48|209.37|200.73|203.77|212.87|206.29|207.66|205.73|205.39|209.37|211.32|212.14|216.04|206.03|201.29|205.95||211.44|211.02|210.09|211.57|218.4|214.17|210.35|203.87|205.67|210.25|200.01|197.97
00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|152.75|143.96|143.32|144.35|146.67|149.49|151.5|143.65|149.46|147.83|140.5|128.14|127.5|131.09|133.55||133.14|131.13|130.6|129.98|134.01|131.75|125.53|131.76|135.91|135.03|130.62|133.8|133.66|140.69|142.03|144.97|135.77|141.48|133.41|151.48|150|148.25|160.59|168.89|169.49|166.87|176.32|173.5|178.07|205.97|200.06|197.87|212.17||202.97|213.26|215.16|187.75|177.43|181.23|189.33|180.58|182.53|191.17|193.27|183.8|193.07|198.22|191.81|192|190.89|189.46|198.75||187.15|207.24|198|191.99|167|156.09|152.77|140.01|144.43|139.19||142.75|140.2|141.27|147.89||158.46|158.22|156.79|160.23|166.35|154.21|158.05|158.89|160|175|186|189.51||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|19.915|19.5519|19.7763|19.3456|19.6756|19.7919|19.6775|19.5294|19.6456|19.6256|19.7219|19.4531|19.2388|19.2419|19.4762||19.2525|18.8681|18.6787|19.2306|19.4544|18.25|17.7787|17.8756|18.1406|17.8263|17.7375|18.0831|17.9394|17.9144|17.4756|17.2237|17.0056|17.2519|16.7394|17.0662|16.9538|17.4338|17.7687|17.9963|17.49|17.5163|17.8975|17.9425|18.26|19.4344|19.3031|19.5131|19.9163||20.2069|19.8781|19.9094|19.9994|20.0056|20.1194|19.9988|19.7975|19.7769|19.7625|19.2225|19.3356|19.1056|19.1875|19.2306|19.4506|19.4788|19.6531|19.8725||19.8169|19.5688|19.3519|19.7675|18.935|19.1325|18.4981|17.8669|17.8756|17.6975||18.1606|18.06|17.9688|18.1838||18.0525|17.9056|18.1763|17.9538|17.9825|17.8356|17.8563|17.4744|17.155|17.3337|17.2731|17.3494|17.7313|17.2256|16.8819|16.8556|16.9737|17.0625|16.9188|17.035||16.9094|17.0194|16.7787|16.7813|17.0544|17.0019|17.3612|17.0788|17.1162|16.6931|16.5756|16.0875|16.355|16.4375|16.0625|15.9025|15.5931|13.5075|13.0562|12.6975|12.7738|13.1594|13.0544|13.3819|13.3731|13.3944|13.8737|13.8519|14.0906|14.1394|14.2519|14.115|14.2656|14.2256|13.9056|13.2494|12.925|12.875|12.7437|12.9406|12.9331|13.1538|12.8156|12.54|12.4038|12.405|12.4956|12.1938|12.5612|12.6538|12.8631|12.8988|12.8456|12.7381|12.8831|13.2381|12.9494||13.1938|13.5513|14.2825|14.0063|13.9656|13.8775|13.8862|13.8781|13.7144|13.6769|13.9106|13.8363|13.7906|13.7163|13.4381|13.2919|13.5194|13.515|13.7487|13.9044|14.425|14.7738|14.6956|16.4994|16.2819|16.2356|15.5869|15.4325|15.0525|15.3644|14.8006|14.9563|14.6144|14.2994|14.09|13.7231|13.445|13.4462|13.4831|13.2063|13.5069|13.6744|13.3813|13.1737|13.4031||13.1569|13.09|13.1269|12.9319|13.1644|13.2487|13.0781|13.4762|13.5544|13.6256|13.7156|14.1587|14.3475|14.1156|13.9237|13.675|14.5481|14.4625|14.4869|14.6981|14.2913|14.4544|14.4031|14.665|14.5913|13.9325|14.2069|13.8969||13.7606|13.9425|14.0437|13.735|13.4762|13.1531|12.8494|13.3575|13.8188|14.0363|13.6256|13.1519
00525|39269|/equities/generac-holdings|R1000GROWTH|330.58|321.66|323.02|313.77|318.68|332.23|327.05|325.57|328.47|328.34|330.41|331.91|326.02|333.64|325.04||323.8|327.45|317.75|303.14|316.04|301.03|296.88|303.57|313.73|305.63|306.96|316.52|325.89|338.11|329.3|331.76|314.5|309.14|294.81|307.03|305.72|318.26|338.7|346.25|329.56|315.66|322.68|333.04|336.7|363.47|351.46|355.32|350.53||326.84|316.11|277.54|275.56|279|270.58|262.24|264.3|266.99|258.73|246.42|252.93|248.81|264.81|269.02|277.61|272.33|268.79|267.46||252.81|253.06|252.63|259.05|260.8|252.5|254.5|246.29|227.98|224.56||227.41|229.19|221.37|233.04||233.2|227.01|227.31|230.29|216.79|218.6|220.44|224.4|218.06|217.28|211.27|209.43|216.87|208.91|205.26|207.58|210.74|213.02|215.6|221.4||216.51|213.84|219.63|222.97|216.75|211.94|210.09|213.19|215.97|219.78|225.29|217.95|220.54|233.04|230.73|223.5|221.54|212.57|210.15|216.57|217.11|207.71|210.4|212.04|209.34|205.35|211.87|210.13|208.21|209.79|203|201.54|203.99|205.53|204.5|207.04|207.37|207.86|197.75|196.16|193.64|188.14|190.18|180.66|178.07|175.76|182.9|181.23|182.68|184.09|186.52|187.11|184.1|178.41|180.03|183.95|174.8||178.51|178.07|191.48|193.25|189.98|189.02|186.65|190.82|186.37|188.13|186.71|182.45|181.2|181.68|182.2|175.35|174.88|171.3|164.86|166.32|178.6|172.98|170.42|164.57|162.67|157.58|147.84|139.73|135.31|138.35|135.25|136.82|135.54|136.1|136.64|134.81|132.54|133.95|131.13|126.64|127.37|126.61|126.58|124.53|124.89||122.73|121.09|121.93|118.88|117.75|114.82|113.27|116.69|117.02|113.53|110.72|112.49|114.76|110.5|105.44|106.63|113.23|112.97|113.87|114.83|110.53|112.22|110.49|110.57|111.27|117.99|122.05|118||114.4|114.44|113.01|110.12|111.41|104.7|100.67|97.9|99.73|103.85|103.86|99.2
00526|1166014|/equities/unity-software-inc|R1000GROWTH|102.51|101.9|101.47|97.4|97.93|100.74|101.92|101.12|101.57|98|97.26|98.94|97.89|102.23|100.6||101.08|100.31|96.9|94.42|95.53|90.88|92.71|97.19|100.34|100.53|101.67|108.98|108.89|109.67|105.7|106.6|99.89|98.05|92.75|93.82|95.59|102.8|108.1|108.53|107.63|104.55|110.53|110.61|115.46|121.4|118.37|121.5|125.41||126.07|125.39|127.65|128|124.89|128.64|149.81|148.33|148|152.93|149.82|154.18|155.86|149.45|151.53|154.03|146.96|147.25|144.89||148.61|150.41|151.13|146.99|141.51|146.2|138.57|137.99|148.72|144.08||153.47|154.82|151.18|156.44||164.92|167.95|172.29|165.37|157.77|151.27|146.69|144.58|146.72|152.5|158.18|152|167.25|155.71|150.94|145.67|141.05|147.23|151.98|147.62||137.46|129.04|129.4|122.8|116.31|115.01|118.05|111.51|114.77|101.74|105.58|99.66|102.85|119|110.76|106.45|98.07|94.13|94.88|108.84|99.76|104|99.96|97.28|100.96|91|87.15|89.3|92.56|91.43|90.02|92.11|90|99.11|91.4|88.65|82.79|84|83.53|84.56|87.28|94.92|95.8|89.85|83.2|81.85|84.82|72.96|68.35||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00527|1072222|/equities/zscaler-inc|R1000GROWTH|190.26|190.03|186.12|186.08|190.94|192.49|195.92|192.39|196.65|188.38|185.04|185.19|180.02|182.12|175.19||175.77|171.67|165.79|165.75|169.78|172.85|175.1|183|182.61|181.56|178.21|185.33|182.18|184.27|184.61|188.87|180.07|181.43|167.84|175.37|180.9|187.83|202.61|210.16|205.03|195.79|207.81|206.51|213.45|226.03|223.38|224.83|223.63||226.48|222.89|223.09|220|215.87|216.78|213.75|209.56|216.71|204.47|199.7|206.28|199.22|197|207.66|217.36|213.63|214.76|212||211.06|209.87|207.08|205.9|198.7|197.37|193.05|184.42|193.48|196.09||199.71|201.31|197.84|199.37||205.27|207.47|206.78|199.62|195.88|187.76|184.03|181.24|183.45|181.91|179.75|176.7|184.6|178.11|180.75|185.61|146.79|151.68|155.75|149.74||146.94|141.19|143.04|143.01|138.54|135.38|136.64|133.52|131.92|140.06|135.49|127.76|128.77|150.06|150.07|145.35|134.65|134.43|135.75|142.56|144.06|148.64|149|147.05|146.58|146.85|150.8|153.17|154.85|154.97|155.09|154.42|151.15|151.96|147.66|147.68|145.51|145.31|142.05|144.295|140.69|140.49|138.42|138.27|134.56|135.61|137.99|134.93|129.1|127.21|131.06|132.64|130.1|128.5|132.61|134.19|133.17||134.34|143.45|158.52|159.36|143.34|141.13|138.76|140|135.63|135.74|135.22|136.42|128.26|127.97|124.49|122.89|122.07|119.34|117.51|122.39|125.85|132.28|134.53|132.49|132.58|129.85|129.29|126.97|124.38|124.87|121.72|123.46|125.11|125.47|127.6|120.31|117.15|119.84|122.43|119.91|125.49|127.41|120.85|113.84|114.78||110.21|111.51|109.5|105.39|106|111.61|108.26|110.31|109.67|108.57|113.05|106.18|102.81|104.52|102.47|102.68|105.72|103.59|102.74|99.31|103.05|107.41|106.17|109.98|98.09|75.8|74.53|76.52||76.94|75.63|77.06|75.24|73.81|76.39|75.62|75.16|76.45|76.96|74.02|74.88
00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|159.99|153.32|152.16|148.93|153.39|160.73|164.16|161.02|162.31|153.62|156.71|157.84|151.47|152.26|147.24||149.87|145.5|137.62|138.3|146|145.61|144.46|155.65|151.96|146.34|144.33|157.43|151.8|158.86|160.4|155.31|144.76|148.74|138.81|149|148.66|156.47|163|171.48|165.01|159.17|169.42|171.95|173.01|184.21|180|176.03|183.46||190|186.18|192|173.75|179.01|184.69|139.87|134.2|137.26|130.74|121.88|124.99|113.49|119.53|128.15|131.13|130.17|128.25|128.5||127.74|128.58|134.5|136|133.27|138.88|135.85|128.97|139.59|137.46||136.5|137.25|138.65|141||148.39|149.49|153.8|148.04|148.08|145.94|142.68|140.51|143|143.43|137.11|132|131.56|129.93|126.23|118.96|117.7|123.84|122.71|118.98||114.03|109.07|114.97|109.3|106.29|102.28|98.8|96.46|95.24|95.77|95.7|95.5|97.35|102.1|110.88|108.77|99.74|96.72|100|105.6|108.68|111.23|107.7|109.2|109.81|111.99|112.86|115.94|116.06|116.44|119.83|119.78|115.34|113.71|110.44|109.73|103.61|101.84|101.09|101.64|100.31|101.64|97.54|95.18|93.8|92.3|91.65|88.35|87.04|84.11|84.67|87.08|88.77|89.71|91.3|88.31|84.02||87.05|90.13|100.04|98.33|98.98|100.31|106.06|103|96.77|93.61|96.71|97.18|95.69|93.91|94.25|86.47|85.64|85.83|84.27|87.6|94.49|101.15|100.97|94.75|96.82|93.11|92.07|91.4|85.1|82.89|82.32|83.3|85.38|86.47|88.76|82.9|81.52|82.91|82.92|83.1|89.6|91.67|90.46|85.64|88.58||88.4|89.91|90.21|89.76|89.74|84.48|80.89|81.34|84.49|81.9|81.86|75.99|76.57|78.12|78.35|72.31|75|70.35|67.9|70.16|70.36|72.86|70.46|72.53|69.64|69.37|64.25|64.37||66.57|70.67|74.99|78.5|76.12|77.27|79.58|75.5|78.91|79.21|83.62|73.22
00529|1127189|/equities/pinterest-inc|R1000GROWTH|74.99|71.99|72.51|71.32|73.91|76.22|84.43|83.49|83.9|83.98|85.53|85.98|83.8|83.29|79.53||77.73|74.03|69.31|69.38|69.07|68.21|69.6|71.24|72.35|73.01|69.39|74.95|73.79|72.79|71.75|71.88|68.97|67.48|62.49|68.14|68.84|74.39|81.17|83.32|80.58|79.11|84.17|84.56|80.99|85.9|85.99|86.3|89.15||84.04|87.03|81.12|79.41|79.81|81.96|77.84|77.14|73.87|70.72|68.51|68.51|64.67|69.24|73.37|73.08|73.52|72.64|71.01||69.75|70.96|72.76|75.07|71.7|71.87|71.38|67.11|68.42|68.07||65.9|67.14|68.29|67.79||71.04|72.99|72.35|69.85|70.36|71|70.27|70.71|69.79|71.13|71.64|68.47|69.92|70.31|67.31|69.7|68.01|68.21|70.02|69.72||67.42|64.03|65.79|66.85|65.95|64.45|63.35|62.62|62.32|60.26|59.55|55.67|57.75|64.74|63.47|61.45|59.58|58.38|58.95|62.51|49.25|52.52|50.46|53|50.81|49.38|45.32|45.82|44.06|43.65|43.99|44.15|44.04|43.39|43.61|43.36|43.01|44.07|43.82|44.53|41.51|40.56|40.98|39.9|38.49|39.55|40.55|36.87|36.88|36.59|37.13|37.61|36.32|34.11|34.69|35.51|34.03||34.38|35.93|38.81|38.36|36.79|35.34|34.49|34.31|34.07|32.9|34.19|34.5|34.53|35.98|35.01|34.68|34.86|35.53|34.4|35.86|34.98|35.9|35.88|34.91|36.08|34.29|25.19|24.95|24|24.27|24.54|24.64|25.39|25.72|26.08|24.93|24.65|24.62|24.74|24.77|26.56|27.42|27|25.85|25.82||24.11|23.28|22.17|22.04|21.61|22.58|23.17|24.07|23.95|23.21|23.06|22.4|22.2|21.15|20.89|20.26|22.41|22.04|22.19|22.13|21.2|21.44|20.51|20.43|20.29|19.8|19.11|19.5||18.6|18.69|18.89|18.66|18.52|18.24|17.06|16.61|17.76|18.61|19.79|18.7
00530|16662|/equities/monolithic-power|R1000GROWTH|380.79|372.18|377.57|364.28|369.6|378.62|381.57|369.92|376.52|373.92|376.87|378.37|373.12|374.54|378.08||367.52|353.21|342.59|340.54|350.97|331.58|330.99|336.7|348.24|343.18|335.76|352.2|342.65|341.64|331|337.6|323.41|323.86|302.05|332.91|327.97|354.81|370.58|389.05|374.52|362.59|387.86|371.66|372.66|393.75|375.88|380.28|387.96||385.92|384.67|373.74|379.16|368.62|359.51|367.6|366.02|374.57|367.93|355.29|367.98|351.75|383.25|391.32|396.91|403.18|396.42|391.32||379.23|386.2|388.22|391.52|392.46|387.41|381.25|358.6|370.56|364.82||366.23|360.73|352.19|360.46||357.07|353.89|354.06|346.57|348.23|341.47|332.03|331.56|319.46|306.57|307.27|308.61|323.49|322.44|321.38|324.14|320.83|319.8|319.96|328.14||306.42|304.69|318.9|315.73|312.32|300.11|302.85|306|306.95|310.75|317.44|309.76|316.84|357.18|356.6|335.86|314.39|315.26|319.6|318.63|303.76|319.88|316.95|321.45|314.83|311.18|315.92|312.41|315.21|320.93|314.39|315.48|316.2|315.46|303|298.32|286.51|282.5|272.37|280.34|279.61|276.61|274.88|265.18|259.59|252.06|259.48|255.97|253.94|252.11|250.24|258.67|247.6|237.03|243.19|246.56|242.63||255.81|263.09|282.85|272.62|267.13|269.46|264.01|269.55|271.57|268.11|272.75|270.81|274.49|275.4|281.38|275.86|279.12|280|270.18|272.14|278.73|282.5|278.04|275.62|268.44|265.01|269.75|263.88|247.48|253.89|245.13|245.2|249.26|248.71|252.56|249.42|245.54|246.72|249.52|242.42|247.91|249.48|247.53|244|242.14||237.13|235.55|237|229.95|226.25|228.58|219.93|226.44|226.66|221.84|223|225.31|223.4|219.82|214|211|229.85|226.52|229.64|235.15|229.08|227.41|219.47|213.39|209.75|205.15|209.76|204.89||202.18|202.44|209.51|201.81|204.82|193.01|200.96|199.78|209.5|210.5|211.27|203.07
00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|93.373|91.3|90.925|91.293|89.9|90.493|91.336|89.528|90.575|88.749|88.749|87.443|85.988|86.114|84.824||86.138|82.189|79.955|80.96|81.647|80.324|80.423|83.076|82.781|81.866|80.551|82.3|83.868|83.786|81.855|81.729|80.812|81.497|79.231|79.869|75.846|76.28|79.017|81.5|82.376|82|83.623|86.698|87.667|91.325|91.983|91.075|90.037||93.976|92.489|92.499|90.588|90.034|90.818|91.941|91.736|92.041|92.5|89.971|90.18|88.971|90.305|90.926|89.605|91.196|89.977|87.197||85.372|86.828|89.187|88.229|90.437|91.952|90.548|89.67|89.38|89.526||92.428|92.496|91.822|93.95||90.663|90.775|90.533|91.586|90.47|89.397|86.089|86.638|85.32|84.864|84.839|85.329|87.254|88.361|89.323|87.07|86.873|88.888|91.057|88.438||88.009|86.991|88.779|89.206|89.475|88.552|91.408|91.556|91.708|90.136|89.867|88.613|91.192|90.265|90.36|90.25|87.994|85.088|82.361|82.826|79.335|82.888|83.075|81.981|82.205|82.549|83.563|83.601|86.063|86.739|86.941|88.322|88.23|87.437|86.889|87.572|86.392|86.6|85.51|86.538|84.851|85.685|85.713|84|81.915|82.126|83.75|82.4|82.749|83.081|83.97|84.3|81.471|78.565|79.277|80.351|79.212||82.689|84.563|87.783|87.344|84.86|85.248|84.627|84.172|85.417|85.296|83.329|83.592|82.723|82.83|83.118|83.037|84.169|82.474|81.016|83.146|83.042|83.15|84.085|82.937|83.5|84.976|83.268|82.914|71.674|71.917|70.377|69.863|70.504|70.832|70.67|70.622|69.555|69.174|67.999|68.41|72.203|72.625|73|72.334|72.624||71.811|71.863|71.067|69.163|69.107|70.623|69.142|72.457|72.187|71.068|70.118|68.944|67.775|66.315|66.809|65.714|69.659|69.165|68.515|66.7|65.274|65.98|66.004|65.692|65.68|64.709|65.728|66.399||65.91|64.36|67.883|67.466|65.872|64.917|64.746|61.502|63.679|66.38|65.742|63.899
00532|101887|/equities/paycom-soft|R1000GROWTH|399.59|390.02|388.25|382.42|393.18|398.47|398.18|386.45|389.71|381.01|381.23|379.04|372|377.98|377.76||376.75|370.06|360.19|364.43|372.61|363.05|364.37|373.89|378.75|372.53|365.36|384.7|380.2|393.84|384.3|389.84|377.74|379.26|366.23|375.53|348.69|363.08|380.21|386.95|374.24|368.31|386.97|377.36|380.74|400.13|401.55|391.75|389.99||412.98|407.32|425.7|433.02|429.48|434.22|428.16|415.47|412.07|396.45|379.74|386.79|376.46|392.19|410.22|409.8|404.53|408.77|397.33||399|412.99|415.55|420.8|427.16|441.13|431.74|413.89|426.88|427.73||452.25|447.91|447.59|463.59||462.13|464.37|465.13|445.59|439.84|441.8|423.29|425.3|425.98|423.89|426.99|421.66|440.01|437|437.15|428.48|419.6|415.71|417.08|416.77||407.17|400.48|402.49|392.71|392.64|380.27|381.66|379.33|381.72|379.98|381.46|377.68|405.05|388.12|373.26|397.43|369.14|360.6|364.09|373.09|371.55|382.7|378.42|388.65|377.33|376.07|384.68|383.12|381.8|375.91|372.94|373.78|366.84|366|359.53|351.83|339.28|342.87|331.53|320.44|311.3|303.83|290.83|283.7|273.41|275.53|280.08|274.32|273.7|278.93|280.55|280.09|272.64|265.49|275.49|280.17|272.51||270.75|284|305.3|307.52|299.46|299.84|293|295.84|287.27|284.43|287.21|293.43|293|292.31|299.05|303.07|301.88|287.7|285.49|289.44|296.66|298.66|302.05|285.5|288.08|284.37|286.53|294.42|286.79|290.29|286.97|291.2|298.06|293.9|302.8|295.07|290.3|294.19|286.44|290.25|309|314.01|319.14|313.73|321.41||321.5|320.26|309.73|300.36|306.37|317.04|312.57|329.64|322.66|318.16|316.3|309.02|312.64|307.72|302.8|295.68|331.5|327.6|331.02|329.78|303.17|306.98|306.84|305.61|297.23|287.21|287.06|280.3||269.35|274.28|273.47|279.69|283.9|261.68|252.81|243.31|263.45|274.29|272.03|268.82
00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|74.19|72.72|73.54|73.22|74.65|73.97|74.58|73.75|72.5|72.2|73.12|72.95|73.66|70.73|71.26||71.8|72.01|72.2|73.3|74.05|72.47|71.95|70.89|72.65|71.26|71.48|74.12|74.95|76.13|75.14|74.07|74|71.35|73.2|72.65|73.27|69.08|69.21|68.27|67.39|68.29|70.05|69.49|68.74|69.1|67.31|69.29|68.6||67.62|68.12|67.54|66.79|67.13|66.39|64.9|65.45|64.48|63.24|63.33|63.13|59.51|60.66|64.93|66|66.74|67.02|67.63||66.27|66|65.67|67|67.07|64.19|64.78|62.58|61.53|58.91||60.03|60.8|59.8|59.01||57.9|58.21|57.58|57.77|58.15|58.96|59.05|60.59|59.18|60.53|61.42|60.45|61.18|59.86|59.8|58.32|57.38|56.74|56.69|58.78||59.51|58.97|56.31|54.44|55.27|53.36|54.13|52.9|52.07|51.5|53.91|51.5|51.8|49.98|49.5|48.22|48.02|47.05|47.87|48.1|47.43|47.89|47.63|48.7|49.88|49.56|49.83|49|50.04|50.89|49.51|49.86|49.03|48.29|48.34|46.33|46.6|47.53|47.01|46.34|46.27|48.54|49.33|49.65|48.98|48.5|50.4|49.64|50.52|50.83|50.5|48.27|49.56|49.03|49.04|49.33|49.77||52.05|53.01|54.28|53.74|52.05|52.38|51.96|51.03|52.64|53.3|51.65|51.08|51.68|52.88|53.97|54.25|53.61|53.38|53.62|54.79|53.34|53.12|52.2|52.11|50|49.48|49.17|49.09|48.53|48.67|48.99|50.01|49.45|50.55|48.05|49.84|50.54|50.61|49.39|48.9|48.59|49.81|50.51|50.55|50.65|48.8|48.8|48.07|48.32|46.43|44.98|47.47|46.62|47.71|48.91|48.9|48.41|48.07|48.69|47.05|46.1|46.15|48.66|51.01|51.25|50.7|48.45|49.53|47.29|44.72|44.35|44.28|45.03|45.99||45.86|44.69|45.76|43.13|43.52|41.27|41.78|40.41|43.71|44.45|44.5|43.21
00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|232.3|225.94|219|217.12|216.22|215.56|214.13|208.9|207.49|208.21|207.66|204.34|201.6|203.57|200.37||198.06|193.14|190.79|191|192.86|186.55|186.11|186.99|189.73|188.33|186.5|189.71|189.39|190.65|186.81|189.37|189.74|189.39|187.8|188.78|186.58|190.59|192.74|194.39|192.79|192.55|194.59|191.05|190.14|188.7|187.71|188.93|190.5||192.66|192.85|190.05|183.82|186.91|186.1|184.32|182.99|184.41|180.44|177.8|178.66|173|180.34|183.02|185.59|187.69|190.54|188.97||187.79|188.11|189.36|189.42|191.44|191.08|188.06|186.25|179.34|176.6||179.17|177.52|174.83|175.32||175.94|175.55|176.98|176.75|180.39|178.95|174.69|172.42|167.3|167.81|168.47|168.5|171.29|170.07|170.61|167.63|170.04|171.23|168.99|168.81||169.87|172|170.56|169.77|169.55|169.07|172.21|173.74|173.93|167.8|167.88|166|173.66|171.44|171.71|170.9|160.14|155.13|153.99|154.65|155.71|159.14|162.17|167.47|169.4|169.25|173.5|164.05|164.56|162|165.89|166.59|170.46|166.76|164.49|164.19|159.4|160.62|156.83|158.33|157.63|154.78|155.31|151.3|148.07|148.96|153.3|154.08|157.12|160.5|162.01|164.71|161.65|159.53|159.67|161.06|157.79||160.21|164.8|169.75|165.13|163.75|161.22|158.5|158.52|156.94|156.24|157.57|157.96|160.16|160.53|161.5|161.23|163.75|162.87|159.31|159.64|160.54|161.04|160.75|160.15|161.18|158.39|158.26|160.06|158.65|162.28|157.88|161.48|164.29|156.95|155.2|154.05|149.68|152.37|147.78|141.28|142.68|144.99|144.17|141.94|143.64||141.52|141.53|141.88|137.52|135.99|137.8|136.47|140.17|137.53|136.08|138.12|138.92|141.04|139.57|138.82|138.64|147.19|146.8|150|149.58|151.21|153.06|151.53|149.41|149.52|146.2|146.82|143.5||142.9|143.2|145.42|140.86|138.56|134.2|132.37|132.47|134.8|138.65|137.65|135.52
00535|8362|/equities/teradyne-inc|R1000GROWTH|131.53|126.32|129.94|124.27|126.32|129.48|131.19|128.09|129|130.43|133.06|133.92|131.78|132.38|132.68||128.81|121.68|115.96|113.89|119.02|111.74|112|113.12|117.01|114.91|112.37|117.47|117.35|117.75|112.83|113.86|108.91|113.34|104.2|113.9|113.97|121.49|126.8|134|128.61|125.64|134.19|129.78|132.39|142.59|136.5|139.3|143.64||142.41|135.04|128.71|128.27|129.09|126.12|125.52|120.57|121.61|117.55|113.48|119.94|130.11|138.1|140.11|137.95|140.24|138.61|140.63||137.3|138.39|136.02|137.09|135.7|132.15|129.91|122.41|121.49|119.19||119.89|120.29|117.2|117.73||118.88|117.26|118.57|119.73|120.59|119.35|119.77|120.44|117.18|115.37|115.68|114.02|118.67|117.16|116.03|113.74|113.96|115.12|110.34|109.4||108.34|108.99|108.32|106.33|106.47|104.82|105.91|107.18|102.29|100.48|101.18|98.15|101.53|100.26|99.32|95.85|89.83|89.7|87.85|88.54|85.54|87.46|89.59|92|90.94|92.07|87.94|86.67|86.59|87.29|86.93|87.63|86.63|86.1|82.48|82.29|81.11|81.23|78.62|81.3|79.46|79.86|79.2|77.715|76.3|75.41|76.56|76.92|76.37|77.64|76.33|77.2|76.82|74.92|75.44|76.87|75.53||78.6|81.93|88.37|85.35|84.97|85.73|84.78|89.87|90.31|89.09|88|88.73|90.24|91.23|91.98|90.06|89.98|89.65|86.27|87.1|87.57|90.86|90.65|89.53|90.26|88.96|88.61|88.77|87|88.32|83.53|86.1|89.49|89.72|89.74|86.42|86.1|86.53|86.61|86.85|87.38|88.46|87.75|86.34|88.13||84.58|82.91|84.51|82.83|81.85|84.83|81.36|83.74|83.85|82.75|79.61|78.42|77.03|74.57|71.75|70.81|76.28|74.86|74.9|76.76|73.19|72.32|69.45|67.16|67.02|64.56|67.59|64.85||62.75|61.74|63.53|61.12|60.65|56.89|61.39|59.73|61.3|63.11|65.09|62.43
00536|16924|/equities/plug-power|R1000GROWTH|27.98|26.5|27.14|25.25|25.24|27.24|26.09|28.39|29.29|29.68|32.3|32.62|31.96|34.67|33.44||35.26|35.84|34.04|30.78|34.03|34.1|33.2|36.79|38.91|38.28|36.36|39.33|42.68|46.46|47.25|48.16|42.83|42.32|38.11|39.3|40.02|43.81|48.78|52.46|48.38|43.34|50.16|46.58|48.6|55.89|50.23|56.23|59||63.19|63.99|64.33|67.48|66.19|65.77|67.67|67.38|64.25|63.85|63.17|65.28|64.42|73.18|65.72|66.87|63.69|62.5|66.47||60.14|66.54|69.5|66.02|53.97|53.77|47.29|35|32.55|32.17||33.91|34.19|32.46|33.57||35.58|36.14|35.69|32.37|31.62|30.57|28.46|28.47|25.7|26.77|27.19|26.74|28.74|24.75|24.85|23.85|24.07|24.47|26.39|26.24||26.16|26.72|26.87|24.36|23.79|23.22|22.98|25|23.43|23.45|23|20.01|20.31|18.86|18.84|16.61|16.95|15.47|14|14.81|14.8|14.79|14.46|15.03|14.96|14.86|16.29|16.39|16.27|17.03|17.3|17.1|17.64|18.43|17.88|18.23|16.23|15.74|14.14|13.99|13.41|13.16|13.2|11.65|11.24|12.07|12.93|13.36|13.56|12.84|12.94|12.53|12.24|11.71|12.12|12.13|11.73||11.76|11.55|13.14|14.13|12.98|13.07|12.99|13.05|12.85|12.34|12.93|13.67|13.65|12.77|12.2|11.4|11.36|10.63|11.3|12.04|11.28|10.73|9.33|9.13|9.16|7.71|7.97|8.19|8.06|8.35|8.52|8.53|8.95|9.08|8.6|8.99|9.06|9.04|8.65|8.31|9.3|8.95|9.5|9.34|9.98||9.1|8.87|8.21|7.99|6.83|7.35|7.57|6.43|5.57|5.48|5.39|5.29|5.45|5.21|5.06|4.75|5.66|5.09|5.28|4.88|5|4.17|4.15|4.28|4.21|4.25|4.33|4.22||4.11|4.17|4.22|4.17|4.17|4.08|4.06|4.11|4.28|4.31|4.55|4.37
00537|1130930|/equities/avantor-inc|R1000GROWTH|33.18|32.63|32.23|31.6|31.88|32.2|32.91|32.25|32.97|32.97|31.73|31.52|30.9|31.18|30.24||29.45|28.93|28.45|28.09|28.57|27.84|27.98|28.51|29.19|28.7|28.15|27.85|27.96|29.08|28.34|28.15|27.6|28.07|26.83|27.32|26.88|27.59|28.74|28.47|27.87|27.64|27.94|28|28.01|28.69|28.75|29.63|29.8||30.67|30.24|30.47|29.68|29.74|29.86|29.65|29.71|30.31|29.5|29.49|29.54|28.17|29.92|30.69|30.52|30.45|30.47|29.69||28.95|28.71|29.2|29.95|30.49|29.01|29.24|28.22|27.54|27.31||28.15|27.34|26.78|26.92||27.07|26.91|27.26|27.28|27.56|27.44|27.52|27.44|26.8|26.91|26.82|26.46|27.11|27.51|27.15|27.1|27.18|27.15|27.28|26.35||26.04|25.96|25.9|25.92|26.59|26.55|27.6|27.07|26.74|26.32|26.67|26.12|26.81|26.92|25.38|24.48|23.71|23.41|23.27|23|23.37|24.44|24.73|24.9|25.45|24.71|24.96|24.26|24.46|24.02|23.72|24.07|24.62|24.48|24.3|24.25|23.37|23.47|22.9|23.08|22.49|22.5|22.3|22.03|21.5|22.17|22.31|22.79|22.27|22.49|22.77|21.76|21.94|21.5|21.82|22|21.08||21.21|21.48|22.41|22.57|22.57|21.99|21.85|21.75|21.84|21.42|22.35|21.17|20.85|20.86|20.55|20.68|21.1|20.97|20.32|20.7|21.67|22.18|22.39|22.17|22.42|22.08|22.1|19.64|18.95|19.55|18.48|18.87|18.81|18.66|18.77|18.75|18.77|19.21|18.14|18|18.21|18.69|18.72|18.45|18.16||17.53|16.99|17|16.5|16.76|16.84|16.91|17.75|17.31|17.63|17.48|17.68|17.72|17.23|16.98|16.66|17.85|17.85|18.21|18.17|18.48|19.24|18.99|18.27|18.97|18.33|18.68|17.82||17.83|16.54|17|17.25|18.28|17.86|17.75|17.49|17.89|18.09|17.28|17.08
00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|44.47|43.09|43.06|42.52|43.87|43.88|43.59|43.13|43.16|42.6|42.75|42.53|42.69|42.81|42.58||42.02|42.22|42.36|42.34|41.09|40.35|40.14|40.29|41.41|40.91|41|39.35|38.57|39.6|39.59|39.23|38.78|37.12|37.06|36.94|35.52|37.12|37.14|37.2|36.53|36.14|37.45|37.1|37.3|37.64|36.65|37.24|37.41||37.28|37.2|37.19|37.25|39.7|39.15|38.33|38.15|38.48|38.66|38.5|38.2|36.23|37.32|38.89|39.51|39.74|40.04|40.37||40.38|40.8|41.38|41.74|41.57|40.69|41.09|40.05|37.94|37.03||37.72|37.73|37.17|37.76||37.89|38.16|38.03|38.52|38.79|38.7|38|37.67|36.62|37.16|37.54|37.84|37.3|36.84|37.7|36.69|36.83|37.6|38.07|37.81||38.61|39.37|38.77|38.54|39.13|39.39|40.36|40.5|38.29|37.96|38.06|37.81|38.8|38.95|38.2|36.78|36.95|35.1|33.39|34.07|33.3|33.6|33.71|34.93|33.89|33.35|33.23|32.32|32.76|32.6|32.51|32.49|33|32.23|31.95|32.12|31.51|32.08|31.23|30.77|30.54|30.5|30.74|30.49|29.88|29.11|30.26|29.51|30.79|30.66|30.25|29.69|29.15|29.24|29.14|30.13|29.57||30|29.33|30.78|30.3|29.85|30.3|30.28|31.03|30.47|30.38|29.52|29.01|29.25|29.46|29.84|29.52|29.54|29.79|29.49|29.46|28.97|28.27|28.11|27.77|27.62|27.24|26.9|27.18|26.07|26.25|26.58|27.35|26.6|26.57|26.41|26.48|26.61|26.45|25.15|24.28|24.89|23.91|23.99|24.01|24.21||22.91|22.61|22.22|22.12|20.97|21.52|21.82|22.39|22.74|21.45|21.25|21.26|22.07|21.97|21.54|21.06|22.2|23.21|24.37|23.56|22.68|22.22|21.36|21.82|20.47|19.6|19.99|19.51||19.05|19.45|18.73|17.77|17.55|16.71|16.55|16.44|17.8|18.35|18.36|16.41
00539|1008759|/equities/carvana|R1000GROWTH|278.01|265.01|268.18|262.63|276.5|275.09|281.69|270.09|276.71|269.28|271.3|271|267.3|277.6|267.33||265.32|262.4|254.5|248.71|259|256.36|252.85|274.17|273.92|269.22|262.81|286.28|283.65|284.46|286.69|277.04|260.45|260.42|241.19|261.54|269.99|288.13|314.84|311.92|283.5|263.66|284.94|280.27|281.94|308.74|295.4|295.61|296.25||296.05|294.34|297.93|292.91|288.16|288.15|284.53|283.81|280.65|264.24|261.19|256.01|239.31|261.33|272.81|273.47|272.55|269.88|275||287.57|296.83|289.43|288.44|274.13|278.44|270.16|250.83|255.58|236.27||239.54|250.34|250.51|251.49||274.71|270|291.52|278.6|266.24|271.99|260.96|256.04|250.97|258.26|260.47|255.5|261.34|258.88|243.09|227.92|225.45|251.13|250.21|249.14||238.16|236.72|240.08|234.3|227|224.18|221.59|210.01|211.08|214.74|207.25|192.49|194.15|210|204.51|201.2|191|185.01|185.35|191.19|203|208.32|201.38|202.64|202.2|192.23|199.98|213.68|221.34|224.39|213.22|216.85|209.5|213.45|214|216.96|214.65|225.01|222.7|238.1|223.06|226.03|218.02|203.26|208.35|218.67|226.83|173.67|164.78|166.44|175.9|171.92|171.55|174.24|178.63|179.86|181||187|198.51|222.98|227.19|215.96|218.44|208.01|207.82|202.93|200.89|202.2|202.59|199.31|202.61|195|196.68|193.43|193.22|187.65|190.12|192|222.99|174.12|166.69|159.49|154.95|155.87|155.46|151.38|150.83|148.36|147.95|149.19|145.03|144.84|141.1|136.95|136.49|135.95|126.55|137.46|138.64|138.92|133.11|134.44||128.53|125.38|120.2|120.37|117.41|117.16|112.25|127.61|127.39|126.12|122.98|118.96|118.03|114.32|111.21|107.26|118.8|113.55|113.64|115.87|102|107.39|109.12|91.85|92.98|93.29|96.14|99.19||96.45|94.74|91.11|88.91|98.59|92.66|89.55|89.9|93.72|100.67|100.09|97.67
00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|175.33|171.95|170.5|168.2|172.28|171.96|170.51|169.36|170.79|170.61|169.55|166.58|166.5|167.64|167.45||165.44|165.56|166.95|166.58|168.09|163.93|161.21|160.33|164.3|164.1|167.54|165.96|167.17|167.99|163.68|162.94|163.43|160.48|163.73|160.42|153.4|157.5|158.16|158.47|153.24|152.48|155.35|153.2|152.89|153.96|149.5|151.3|151.28||150.93|150.87|148.33|145.71|148.98|149.35|148.84|146.38|144.99|142.75|143.35|142.8|138.83|147.89|150.92|152.67|154.44|155.24|153.49||149.51|150.75|150.95|151.94|152.25|152.58|153.72|149.84|145.85|143.98||145.16|144.83|142.9|144.2||143.66|142.5|143|142.15|141.06|140.97|138.57|140.38|137.71|139.94|139.22|141.05|139.96|141.12|141.85|141.72|144.34|145.7|146.24|143.5||144.97|147.07|145.92|144.2|146.79|144.44|148.79|152.44|147.99|143.39|142.96|143.58|145.67|144.32|141.12|137.28|141.26|137.55|132.75|132.05|127.84|123.68|126.15|129.22|130.46|128.87|128.73|127.5|131.21|130.64|130.2|129.25|131.96|129.12|129.8|127.94|126.59|126.93|123.86|121.95|121.25|121.22|121.51|118.91|119|118.79|121.52|120.08|122.96|124.87|122.01|121.22|118.99|116.99|115.61|117.07|116.19||117.77|118.13|122.39|120.2|118.39|120.3|118.92|120.08|118.46|118.92|117.57|116.02|117.4|118.03|119.36|118.88|118.37|120.2|119.8|118.85|116.85|115.49|115.15|112.28|112.19|111.87|110.86|110.47|103.71|104.55|103.76|105.42|106.21|105.45|103.38|102.45|101.94|100.93|97.53|92.09|91.64|90.29|92.13|91.41|92.54||90.53|88.86|88.98|89.19|84.64|85.8|86.04|90.09|90.18|89.29|90.07|91.85|91.68|90.65|90.39|89.77|94.59|97.46|98.99|102.01|95.54|94.33|91.44|90.43|90.21|90.3|90.94|88.93||83.36|81.36|79.75|80.41|81.39|77.21|78.32|76.65|76.76|80.98|84.39|81.03
00541|41236|/equities/ringcentral-inc|R1000GROWTH|322.53|328.38|326.51|325.22|319.07|325.38|329.01|319.37|325.54|318.05|317.3|313.97|306|306.1|297.8||305.01|297.88|286.75|283.69|290.7|299.7|308.17|324.88|322.59|317.02|315.89|326.04|328.23|344.26|343.84|348.83|334.56|336.28|315.38|321.36|329.52|337.1|370.96|385.99|378.16|371.45|388.2|390.71|398.88|427.39|423.62|420.38|437.02||443.29|432.04|429.75|427.28|409.24|407.17|396.42|394.89|402.75|387.8|372.92|369.69|358.25|374|383.73|384.52|374.64|378.11|372.94||372.93|376.3|387.71|387.8|383.92|387.95|388.82|372.78|383.63|382.2||378.97|388.03|384.49|387.33||398.51|395.78|402.51|393.25|387.83|387.63|369.5|353.08|352.52|355|346.38|338.98|347.43|346.77|332.8|337.21|329.18|305.85|297.05|292.74||288.7|282.82|288.24|294.47|296.9|288.17|294.57|294.98|297.08|304.65|284.21|277.01|267.01|294.34|287.03|271.4|257.01|257.55|258.34|266.06|268.21|286.02|283.3|284.75|283.42|291.8|294.74|282.87|279.95|276.36|277.87|282.5|286.35|287.41|281.33|289.4|281.02|274.75|275.11|280.48|274.61|270.76|267.8|269.54|259.34|261.36|268.82|267.4|257.86|251.86|256.46|254.43|262.06|254.74|278.05|259.26|260.29||266.45|279.72|301.35|310.2|290.77|293.36|285.7|290.76|284.03|285.08|291.57|290.38|288.48|290.84|292.35|284.42|286.97|279.16|283.95|265.42|269|287.29|290.94|295.89|305.36|290.27|281.49|283.34|275.8|277.82|268.25|275.38|281.83|285.88|274.6|258.05|251.37|257.21|262.58|260.22|284.5|295.64|294.32|286.73|290.79||287.63|290.31|285.01|270.96|289.29|279.48|267.58|278.48|287.67|276.17|284.94|272.57|277.41|270.25|261.88|257.17|274.96|258.43|261.19|252.88|254.06|270.93|273.96|279.36|274.25|259.51|251.97|251.1||261.53|260.55|264.36|263.18|263.06|285.85|271.55|283|278.8|275.03|266.73|259.7
00542|16943|/equities/pool-corp|R1000GROWTH|419.53|410.46|385.67|386.06|382.95|382.21|374.43|367.7|370.45|371.18|369.49|360.76|356.65|357.72|357||351.57|345.24|342.37|343.48|341.86|335.25|340.1|340.91|336.22|340.8|336.87|339.2|343.97|347.57|342.44|346.84|343.2|336.51|328.34|330.22|323.59|331.1|330.7|334.2|334.77|322.99|328.39|318.25|314.43|326.08|330.43|330.17|333.33||337.84|329.89|350.54|360.29|359.4|359.32|358.99|354.85|357.3|359.82|354.18|362.66|354.66|363.68|368.94|369.31|366.71|366.24|360.63||359.4|366.7|373.72|385|385.25|390.99|385.95|370.38|356.87|356.89||372.5|367.28|364.04|362.76||364.73|365.52|369.73|362.01|364.37|356.15|352.94|348.79|346.58|337.79|331.4|334.9|339.12|332.59|324.27|330.24|339.13|353.1|346.11|343.12||333.59|328.28|334.13|339.87|338.65|322.44|329.45|340.8|340.63|339.53|346.07|339.71|322.3|382.89|383.92|377.17|364.18|357.29|349.83|360.64|362.85|366.99|362.55|361.71|350.26|355.97|355.63|353.55|359.44|360.38|360.31|351.99|352.69|346.55|340.85|331.64|328.01|327.75|322.79|328.28|334.54|328.54|325.2|315.1|310.1|307.28|307.9|300.49|301.26|304.29|300.22|308.48|308.38|300.32|300.18|302.42|293.12||295|309.68|329.88|329.92|327.84|330.9|336.67|335.85|335.4|334.72|333.37|325.5|325.53|328.05|326.03|319.32|320.11|324.36|316.18|325.49|328.6|328.55|327.99|324.81|322.22|316.7|314.94|313.95|306.63|310.33|304.27|300.58|301.9|296.42|301.35|294.39|283.6|287.55|281.38|276.28|278.49|279.13|270.8|271.89|269.26||270.22|272.91|271.87|265.79|260.94|263.91|261.29|266.08|270.76|266.6|265.15|265.41|263.38|255.13|252.67|251.63|262.35|262.49|255.36|258.84|262.79|269.49|265.83|267.76|269.02|259.13|254.47|242.82||238.18|238.35|230.79|229.01|229.56|222.97|217.71|216.36|221.59|227.73|224.65|218.7
00543|16942|/equities/insulet-corp|R1000GROWTH|295.5|283.64|285.19|283.48|281.51|297|294.88|284.7|288.13|284.72|287.13|284.56|278.5|276.95|269.12||264.82|260.92|261.38|259.83|266.8|259.17|263.63|277.05|269.32|261.03|252|259.92|265.66|269.54|261.88|259.76|245.42|247.56|235.95|252|242.36|253.1|265.91|270.26|259.1|262.67|262.36|260.74|256.51|274.03|273.31|279.69|282.22||289.77|287.11|280.15|282.03|280.89|281.17|278|274.4|274.84|263.75|267.18|275.03|260|284.58|288.91|290.3|290.62|293.05|284.46||281.2|284.14|270.4|265.82|254.65|265.75|259.21|252.37|253.66|251.62||255.63|260.55|260.65|255.95||257.28|260.98|254.46|237.41|240.65|240.92|238.3|241.76|239.05|238.96|246.97|243.88|245.65|249.69|258.88|255.54|255.07|262.57|257.71|251.48||248.86|253.61|265.89|265.24|264.24|259.27|259.61|253.04|256|260.65|256.74|260|255.33|257.01|255.68|231.43|223.1|215.97|222.25|228.72|228.41|246.04|253.53|249.39|245.25|241.14|245.83|248.52|248.33|250.64|247.92|248.75|245.98|248.59|247.71|244.35|230.74|235.35|231.76|237.56|236.59|231.97|227.38|223.96|216.55|227.65|230.56|224.57|225.02|223.72|222.52|225.59|218.11|211.59|213|212.44|204.57||204.83|209.01|224.28|223.21|218.25|214.34|216.33|215.43|217.76|209.96|208.6|210.04|209.76|209.94|209.6|202.13|206.56|204.65|198.84|203.94|217.73|220.42|215.32|206.37|202.45|203.36|201.43|200.39|196.38|192.55|196.69|201.62|203.28|202.35|203.1|199.93|196.42|202.25|196.17|194.01|207.82|211.29|207.69|206.13|204.675||201.11|194.6|194.26|186.97|187.2|193.44|192.11|200.51|201.95|199.52|189.5|193.83|183.89|184.8|180.56|180.98|186.2|181.87|180.95|179.03|172.98|181|186.5|188.78|188.57|184.58|178.43|182.63||192.08|193.89|195.45|195.66|201.26|203.98|201.56|195.02|220.7|224.73|217.63|215.15
00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|136.72|137.77|137.53|136.03|137.4|138.88|139.02|138.31|136.23|135.03|138.23|142.5|140.67|142.01|142.65||141.81|141.19|135.13|133.8|136.25|135.24|134.63|138.66|144.15|144.16|140.04|145.15|143.78|146.12|142.2|142.98|134.68|137.68|138.62|143.39|137.37|144.32|152.41|148.75|148.1|146.59|151.59|153.21|148.07|155.06|150.23|156.53|153.81||157.92|165.38|164.16|167.65|165.15|165.11|157.91|151.25|154.05|149.25|150.48|154.74|155.39|170.02|175.69|172.38|166.75|170.97|168.41||166.36|165.07|170.93|165.65|156.63|146.66|139.4|126.83|127.45|128.1||129.97|131.04|130.56|134.08||137.56|138.62|138.31|139.43|142.39|138.65|138.32|135.7|132.69|129.65|126.05|124.04|128.05|126.81|129.56|131.17|129.47|132.27|129.91|129.86||125.45|125.66|123.02|124.7|123.81|125.45|129.3|131.05|135.51|132.44|129.09|125.05|127.48|130.73|137.86|139.49|129.05|124.91|122.97|123.32|124.88|126.82|128.67|131.84|134.3|136.48|141.45|140.64|145.4|143.94|143.91|146.66|147|147|146.04|145.4|143.26|142|135.68|143.74|145.6|145.01|139.81|138.31|133.34|134.5|133.64|130.92|132.26|131.02|131.28|130.51|131|122.44|121.19|123.06|122.99||122.83|125.19|130.66|130.41|132.64|131.41|133.05|133.05|134.09|131.75|136.6|136.36|137.22|139.92|140.7|136.14|137.43|136.69|136.61|138.57|143.53|144.12|150.44|152.76|152.3|145.76|151.11|150.56|154.33|157.51|153.1|154.61|157.98|158.03|165.49|158.36|156.03|158.02|157.23|152.74|162.25|159.03|160.42|160|152.43||149.87|148.77|148.11|147.91|151.9|156.44|151.76|151.83|153|150.71|141.99|136.67|132.26|128.38|125.39|125.91|129.71|129.79|130.44|127.59|131.9|137.25|138.82|133.57|135.27|133.1|133.35|136.43||140.52|141.86|143.45|142.41|144.87|139.28|136.2|139.46|144.19|142.43|136.13|141.45
00545|13978|/equities/entegris-inc.|R1000GROWTH|113.15|109.99|113.21|110.72|113.15|117.38|119.3|118|118.31|119.7|121.45|122.05|118.63|119.15|120.41||120.09|111.8|108.8|106.6|110.03|103.75|102.65|102.24|105|102.87|101.61|106.82|105.44|105.47|102.58|104.66|98.66|101.53|93.99|100.32|97.22|101.82|104.06|109.65|105.21|103.71|109.08|103.99|104.3|105.57|102.15|103.17|107.25||103.28|99.11|95.75|96.11|96.7|94.37|95.9|95.46|98.11|102.04|98.39|101.37|99.94|105.84|108.6|112.33|113.56|108.91|109.62||107.57|108.6|104.99|103.61|101.5|99.53|99.46|96.01|96.92|95.2||96.1|96.37|94.37|94.58||96.26|95.77|97.6|97.9|95.78|96.29|95.01|97.63|95.34|94.19|93.1|92.47|99.03|97.67|96.22|93.39|93.19|94|92.62|90.28||88.96|89.98|90.01|89.22|89.97|88.76|88.21|87.76|85.32|85.04|87.6|86|88.02|87.37|84.58|82.93|80.06|77.05|74.77|75.87|74.72|76.71|77.23|78.35|78.63|79.9|80.62|81.02|81.41|82.02|82.43|83.91|83.61|82.745|82.15|81.76|80.09|78.9|75.92|76.65|74.34|73.2|71.4|69.22|68.2|66.91|67.07|66.6|66.56|68.11|68.09|68.98|67.65|65.39|64.99|64.8|62.51||66.54|66.9|70.74|68.86|66.89|68.3|67.84|69.85|69.88|69.3|69.43|69.34|71.05|71.3|70.72|69.73|70.66|71.06|69.22|68.92|70.26|72.79|73.48|73|74.01|71.91|72.2|71.1|69.19|69.54|67.84|69.65|62.63|61.7|61.2|58.88|57.74|57.93|58.04|57.65|59.05|61.14|59.76|59.78|60.77||59.63|58.39|59.05|57.97|57.36|59.15|58.89|60.68|61.04|60.07|61.98|62.71|62.03|60.16|59.59|58.08|62.47|62.69|62.14|64.51|62.17|61.97|60.21|59.07|59.88|58.61|59.46|59.32||58.5|58.535|58.51|57.47|57.03|55.52|55.45|53.99|55.37|56.94|56.7|53.25
00546|17327|/equities/techne-corp|R1000GROWTH|108.12|105.93|105.96|102.98|103.63|104.64|103.8|103.59|104.86|100.76|102.18|101.28|99.25|99.77|99.2||97.12|95.48|93.37|91.75|97.06|94.31|92.36|94.12|96.34|93.81|93.5|95.45|97.09|99.25|96.28|97|90.94|91.03|86.22|89.05|86.97|90.31|93.86|93.11|90.42|91.27|93.67|94.22|94.25|97.39|99.27|101.81|102.75||99.72|98.75|97.58|97.49|97.64|95.17|95.68|92.1|94.19|85.02|81.23|80.63|79.61|85.08|88.11|89.15|88.92|89.17|87.94||86.93|84.3|82.64|83.5|83.7|82.38|83.96|82.73|79.25|78.66||79.39|79.25|78.73|78.95||80.41|80.02|80.14|80.47|80.06|77.44|75.75|77.04|76.61|76.24|76.3|75.41|77.21|76.98|76.64|74.74|74.58|76.23|75.83|74.41||75.44|75.7|75.94|76.22|75.56|75.24|76.93|75.72|75.71|75.88|76.61|75.07|76.05|75.62|76.15|66.79|66.58|65|63.1|63.92|64.41|66.55|66.14|67.11|67.42|65.45|66.12|66.14|66.42|66.39|67.22|67.39|67.14|66.27|65.47|65.98|64.05|63.04|61.73|62.18|61.93|61.69|60.94|60.44|58.05|60.75|60.81|59.42|60.98|61.31|61.15|61.4|61.84|60.94|61.58|62.51|61.38||61.55|62.66|65.39|64.36|63.87|63.26|63.26|63.19|62.73|62.58|64.45|64.61|65.01|65.61|65.68|65.26|66.57|65.86|65.45|64.47|66.44|66.64|66.97|69.22|69.72|68.79|69.22|68.59|67.67|69.2|67.52|68.36|68.98|69.24|70.74|69.94|68.17|68.58|66.67|65.78|68.1|69.34|68.5|66.69|67.46||67.3|66.5|66.02|63.45|64.11|64.57|63.13|65.47|65.56|64.43|63.48|63.84|62.72|63.59|61.43|60.51|65.5|63.13|63.75|64.14|63.14|64.86|65.96|65.52|66.2|64.6|64.32|65.16||66.6|66.69|67.44|65.01|66.7|66.83|65.51|65.46|68.23|69.89|67.62|65.88
00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|451.5|451.35|451.99|446.14|445.96|448.2|449.43|443.26|444.66|437.11|442.67|437.01|432.07|435.26|437.15||431.82|424.53|414.21|417.87|419.48|411.72|411.33|420.61|420.7|420.04|417.98|423.37|424.72|425.02|411.82|411.87|400.82|403.35|398.28|401.06|379.56|439.2|464.45|477.05|463.42|461.31|473.19|462.12|459.62|473.88|470.99|469.04|471.73||474.79|466.05|450.62|423.12|427.42|422.12|424.9|427.56|429.66|426.78|422.79|430|431.42|428.42|429|424.4|426.71|430.18|423.61||422.32|419.22|421.99|424.67|429.65|436.39|437.67|433.73|432.24|431.61||436.52|428.93|429.37|431.93||434.26|432.99|438.52|433.99|448.81|455.28|461.86|452.34|446.49|450.8|449.59|444.7|447.44|436.75|420.44|417.53|418.17|432.12|427.6|426.11||414.89|410.85|413.52|414.47|414.38|408.94|413.67|414.12|416.15|414.18|422.91|414.94|420.42|414.45|409.9|405.98|395.26|387.44|384.38|388.67|386.31|397.06|398.94|404.4|399.01|396.88|396.25|394.14|398.52|396.7|393.51|393.01|394.75|389.28|378.43|375.76|363.94|357.17|350.72|357.26|348.56|346.52|346.69|345.46|334.24|338.8|344.03|328.96|332.51|333.68|331.08|336.13|330.05|325.33|326.4|329.63|325.41||329.81|340.33|349.78|347.62|345.31|337.63|340.38|343.83|342.23|340.02|339.91|339.5|338.18|340.04|340.81|335.57|338.3|328.76|326.94|336.37|356.88|364.11|365.59|365.94|363.97|357.25|350.04|350.77|347.26|359.09|357.19|363.46|367.86|369|370.4|355.8|351.32|351.22|347.57|344.97|359.73|361.29|355.04|352.52|352.47||355.22|350.32|346.88|339.86|340.79|340.32|338.47|334.47|338.3|333.21|342.55|339.05|342.8|341.08|342.71|351.9|363.83|355.61|358.17|358.43|371.58|378.15|382.66|375.85|375.31|370.45|365|352.78||360.05|354.43|361.63|352.85|352.08|354.75|334.04|331.74|331.9|335.61|330.23|332.59
00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|162.63|161.28|160.75|158.85|155.94|157|155.57|155.88|155.77|155.93|156|154.37|154.68|156.13|158.6||154.92|153.1|152.98|157.31|153.44|148.24|148.87|147.27|147.59|146.18|145.46|146.75|147.63|146.39|144.06|144.49|142.38|141.98|141.82|142.48|139.17|141.89|143.84|146.48|142.49|143.26|145.08|143.66|147.5|149.54|149.28|147.43|146.24||148.07|145.35|144.38|141.67|143.09|144.13|143.17|144.55|146.5|146.07|141.31|144.83|143.63|151.79|150.67|148.94|151.1|152.49|151.56||151.57|153.57|154.22|154.76|155.01|156.21|155.62|155.78|151.72|151.51||153.2|152.11|151.37|152.06||150.01|147.41|148.48|149.36|153.88|150.83|146.81|147.41|146.1|147.63|146.22|148.31|147.23|146.15|149.22|148.01|147.23|148.45|146.88|147.4||146.27|146.94|147.58|144.92|146.6|145.77|147.28|148.51|146.69|145.55|148.83|146.25|146.88|146.59|144.68|144.84|143.66|140.77|137.6|138.12|135.48|139.99|142.18|145.73|144.78|144.51|143.49|141.79|143.34|143.27|141.7|142.08|142.65|140.84|139.05|137.51|135.75|136.31|133.41|133.94|132|131.72|132|130.4|127.85|128.88|132.04|130.91|131.51|133.48|135.06|135.63|136.03|134.43|133.88|136.38|132.34||135.41|138.31|143.13|139.35|137.4|138.47|138.81|139.02|138.27|138.37|136.87|137.3|137.3|139.24|138.14|138.88|138.84|139.12|142.11|136.6|135.25|135.36|135.01|137.28|137.04|134.34|133.89|134.01|132.55|133.81|131.28|129.71|131.29|129.95|129.32|129.1|127.46|128.75|126.78|125.12|126.06|127.57|128.59|127.11|128.69||128.22|127.27|126.19|125.77|124.64|124.79|122.7|124.65|124.71|123.33|125.94|126.11|125.11|122.4|121.63|118.93|121.78|123.51|127.49|126.67|124|124.3|123.28|122.23|121.1|119.26|116.7|117.12||116.81|117.79|120.96|119.57|119.44|115.55|114.87|114.11|117.85|119.26|116.81|116.69
00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|334.34|327.7|324.02|322.37|324.59|323.38|320.37|309.17|309.82|305.23|306.4|305.2|296.53|302.19|297.89||294.17|289.83|287.96|282.95|288.04|281.95|276.21|280.31|288.13|286.68|288.28|292.7|288.53|292.09|286.79|285|276.59|278.44|270.97|273.82|268.16|278.27|287.46|289.61|286.14|280.18|288.22|282.98|283.59|289.55|292.51|299.48|286.74||292.8|289.25|280.55|277.85|276.65|275.76|269.96|267.85|272.4|266|259.05|260.88|252.87|265.48|273.54|280.18|281.24|282.94|278.89||273.72|266.91|267.49|268.24|276.31|271.01|263.16|254.76|252.59|249.67||249.86|248.59|248.64|247.17||251.71|251.8|252.62|250.72|248.97|247.06|240.16|243.08|240.07|236.27|239.77|240.34|242.09|236.37|237.42|234.99|235.46|237.26|234.52|230.16||226.35|224.68|232.01|232.54|233.46|234.11|235.98|238|239.01|237.46|235.66|228.74|237.26|250.66|251.58|249.27|237.45|232.82|227.7|228.94|222|229.26|230.18|232.81|233.93|229.09|233.53|233.13|240.29|242.15|244.64|244.98|243.27|242.57|236.49|237.35|233.38|234.97|228.87|230.46|226.45|222.93|223.42|216.77|211.83|212.55|217.33|217.93|219.61|218.15|221.98|225.3|220.01|217.51|214.96|209.89|202.95||204.64|207.91|220.11|216.05|218.95|217.46|217.15|218.6|217.06|215.41|216.37|214.71|215.1|217.15|218.45|214.49|217.36|219.65|210.24|218.76|221.6|217.8|217.97|203.92|207.57|198.99|201.31|199.58|197.37|199.93|192.83|198.2|198.16|198.02|197.94|196.26|190.7|193.45|187.45|180.51|181.25|185.13|185.09|181.41|181.8||176.92|175.56|174.35|169|169.98|173.6|170.64|175.01|174.99|177.19|178.56|178.15|180.31|179.74|179.6|174.48|181.71|180.33|185.04|178.43|183.43|189.72|183.35|179.82|179.66|176.13|174.58|171.38||173.61|175.23|175.86|169.88|171.78|169.81|163|160.89|160.96|164.24|159.56|156.56
00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|328.04|323.09|322.06|318.7|320.88|324.73|324.67|325.77|325.34|325.42|324.7|313.04|306.63|305.49|300.08||299.29|298.8|304.71|294.52|294.04|292.4|288.8|294.43|304|307|306.96|306.31|308.55|317.2|311.51|302.8|293.38|304.11|304.16|279.35|281.99|253.61|258.54|263.97|258.82|261.62|269.63|264.91|264.64|264.81|264.85|264.79|263.3||262.66|265.35|259.79|263.99|263.85|255.99|256.9|252.72|252.36|248.33|248.9|250.09|236.99|251.32|252.54|252.25|253.98|253.69|252.06||253.92|253.06|258.1|262.69|263.88|264.97|264.09|267.22|252.24|253.38||261.55|260.24|259.15|258.32||247.88|249.93|245.88|240.77|240.85|245.16|234.49|237.1|230.51|229.51|233.1|237.4|233.34|229.99|231.08|229.25|226.23|220.58|218.54|221.58||222|225.95|230|232.53|233.09|234.62|225.02|230.97|225.41|222.13|221.51|233.48|236.4|200.8|204.82|198.47|197.59|192.58|193.58|196.2|195.03|200.35|200.26|208.01|200.55|195.96|200.85|203.42|210.56|213.93|210.53|212.07|216.51|218.95|218.45|219.02|211.45|217.65|216.95|208.54|206.09|204.75|206.95|199.36|194.08|196.97|205.68|207|209.73|213.59|217.14|212.2|206.45|203.46|205.18|212.19|214.81||211.83|209.5|210.84|201.63|196.93|202.5|201.94|196.43|194.56|194.21|192.75|191.2|195.48|199.95|203.24|193.8|192.4|192.65|189.21|182.14|180.19|178.57|183.62|183.48|187.5|188|187.51|186.55|182.27|183.72|186.92|187.52|188.53|189.53|187.77|192.61|190.14|181.59|171.21|175|178.48|178.9|183.54|183.08|192.99||192.32|195.72|196.93|198.03|194.43|204.51|203.61|209.45|204.81|206.67|209.02|212.56|213.74|206.08|203.53|203.28|212.14|212.63|214.13|216.05|210.05|216.99|211.94|206.77|209.67|213.42|210.32|208.84||202.35|202.38|183.93|177.97|178.67|167.78|166.28|162.55|167.4|176.09|179.07|178.33
00551|15311|/equities/abiomed|R1000GROWTH|351.03|343.4|342.64|330.1|329.42|330.53|337.59|330.6|329.97|333.11|333.81|329.75|320.62|323.62|321.5||315.34|318.73|309.88|305.77|301.4|294.14|294.21|298.62|306.16|299.81|298.86|304.66|308.69|307.18|303.55|304.37|296.28|296.8|285.92|301.22|295.63|307.6|325.31|324.26|324.55|320.47|323.78|321.69|322.75|331.97|322.08|316.3|322.78||328.36|322.93|324.51|324.48|325.86|327.85|324.78|326.23|347.84|341.86|348.25|355.13|328.6|340.89|348.32|347.9|348.56|347.87|336.3||329.69|318.31|323.71|324.67|324.59|324.06|323.56|321.61|322.6|316.73||324.2|323.92|320.93|312.91||303.41|304.05|302.33|295.81|293.39|281.99|274.14|275.36|267.62|258.45|267.93|266.15|273.64|271.88|272.61|266.84|265.25|268.21|274.1|271.9||263.82|265.67|266.43|268.21|270.61|266.21|269.93|272.75|272.1|268.29|269.28|268.84|279.61|272.21|272.4|266.44|260.8|254.85|251.88|254.61|283|290.51|288.32|281.42|278.5|272.6|277.53|281.47|286.48|283.57|280.84|276.95|277.85|273.56|271.2|268.54|264.82|270.69|261.99|260.45|277.06|272.46|273.55|266.44|262.47|260.11|268.99|265.86|265.07|276.14|274.41|279.16|275.7|269.77|272.02|277.93|268.19||275.89|294.01|312.73|307.33|307.62|303.04|311.1|306.14|311.12|304.95|307.57|310.01|314.35|313.2|309.55|307.35|308.37|302.34|294.87|300.02|310.82|314.98|317|305.35|308.35|299.94|298.91|299.1|294.89|298.61|292.94|294.57|297.27|298.57|290.79|284.55|273.04|276.64|264.41|264.55|264.51|265.68|265.64|264.59|266.21||263.84|255.22|241.56|240.22|239.27|241.75|241.66|252.58|254.66|257.09|253.36|254.73|249.14|246.33|241.68|235.6|250.85|245.62|253.3|249.81|236.02|238.04|230.66|226.14|223.9|217.36|207.76|209.08||206.16|196.32|196.36|190.79|191.05|184.92|184.27|185.6|191.29|194.61|187.07|188.33
00552|991169|/equities/coupa-software-inc|R1000GROWTH|268.13|264.99|263.1|258.38|263.47|270.46|276.82|262.7|279.31|268.46|265.26|265.5|263.28|265|255.99||262.28|254.48|238.65|242.22|246|243.77|253|260.98|258.04|248.73|249.45|258.89|271.94|281.76|277.51|288.15|275.28|290.66|267.55|285.8|299.8|310.56|340.16|350.99|346.26|336.37|348.26|339.58|344.05|369.64|369.92|359.75|357.52||366.51|366.79|358.09|352.65|359.65|351|340.8|326.52|332.33|317.8|309.87|317.16|296.38|305.5|318.39|341.9|342.05|336.38|333.92||328.76|340|354.75|348.03|342.58|345|334.57|318.09|333.28|335.92||338.91|341.31|340.49|343.11||356.74|352.16|361.15|354.62|366.9|356|335.96|321.01|314.79|318.43|314.66|307.3|314.49|323.94|318.15|319.18|321.7|328.56|328.91|326.94||327.53|317.56|315.36|314.21|314.05|301.01|302.93|288.48|287.07|289.39|288|275.19|285.56|304.57|311.48|276.13|255.55|247.29|267.7|282.62|285.01|292.03|292.74|302|298.11|294.61|300.39|301.965|307.18|306|312.06|313.72|306.95|304.35|291.38|294.86|288.1|282.92|277.59|279.84|274.24|274.41|276.66|272.93|264.47|266.11|268.24|265.28|248.19|244.83|250.16|252.28|248.43|243.24|254.05|260.48|276.7||285.81|308.23|327.96|344.42|327.74|325.97|324.74|331.83|301.63|297.38|301.01|305.86|298.52|300.43|294.09|285.89|289.73|281.37|281.56|285.18|289.31|312.25|315.94|313.32|312.85|306.45|302.93|300.07|294.38|292.85|292.11|296.35|313.43|309.49|316.06|303.64|296.95|297.18|297.79|283.01|308.28|312.22|304.87|290.38|287.04||290.79|287.79|277.04|272.94|275.7|274.23|257.91|262.47|262.2|258.86|259.81|252.61|247.75|238.39|224.01|217.97|223.74|224.59|220.78|216.94|218.05|224.21|230.08|233.96|227.51|217.02|210.71|217.78||227.48|212.55|213.87|212.74|209.9|212.61|210.25|205.38|209.71|209.31|193.885|193.73
00553|1123146|/equities/lyft|R1000GROWTH|63.7|61|60.74|60.8|61.87|63.4|64.44|62.8|62.33|59.85|60.97|62.01|60.96|64.24|64.47||64.64|63.18|63.05|63.62|64.51|63.57|60.97|61.56|64.16|66.56|66.08|65.93|64.69|67.42|66.37|62.72|61.31|62.34|64.31|64.12|61.87|61.76|57.06|57.34|55.7|55.91|59.13|57.72|56.82|58.93|57.07|58.11|58.455||57.65|57.07|56.21|53.64|53.41|53.12|51.77|49.41|47.5|45.51|44.46|46.22|43.62|46.9|47.14|47.81|48.1|48.94|48.96||47.88|48.745|49.78|50.68|48.37|47.5|48.84|47.46|48.85|47.28||49.13|50.34|49.25|49.77||48.86|50.07|49.51|49.91|49.98|49.47|49.91|49.3|46.77|46.87|48.11|47.53|46.52|46.555|46.1|43.1|43.4|39.61|38.17|39.04||39.52|39.49|39.35|38.1|40.11|39.77|39.42|39.92|37.54|36.46|36.41|36.05|37.69|29.84|29.03|29.19|26.23|24.5|22.83|22.93|22.23|22.94|24.84|26.02|25.58|24.66|25.13|24.63|25.53|25.6|26.75|26.33|27.24|27.8|27.21|26.27|26.41|26.69|27.63|27.81|27.55|27.14|28.05|27.53|26.77|26.97|28.31|28.9|30.59|31.24|30.7|30.23|31.97|30.76|29.51|29.87|30.1||28.97|28.56|28.61|29.43|29.67|30.77|29.7|29.52|29.01|28.98|28.93|29.76|28.14|27.94|27.17|28.51|28.88|30.52|30.65|31.05|30.19|32.34|30.89|30.5|29.09|29.23|29.48|29.89|29.49|29.89|30.42|30.86|30.84|30.49|30.57|29.73|29.58|30.78|27.92|28.81|30.7|29.84|32.18|30.94|33.22||31.82|32|33.01|33.06|32.27|33.19|32.8|35.6|34.25|34.82|35.83|35.32|36.71|36.21|36.89|35.32|38.56|39.21|40.98|38.61|36.08|34.44|31.68|32.59|31.26|31.73|33.75|32.47||31.26|30.39|30.82|30.69|30.43|28.15|27.72|28.37|29.53|31.36|32.73|31.78
00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|147.86|145.6|144.65|143|143.63|145.4|145.27|143.42|143.43|145.03|146.23|144.65|143.95|145.95|147.33||143.79|143.4|141.54|141.32|142.19|136.23|135.26|135.18|137.43|134.77|136|137.35|137.48|136.9|136.01|136.24|135.28|136.31|132.23|134.7|132.43|137.48|141.76|144.45|141.52|139.63|143.64|139.57|137.63|142.19|148.04|149.06|151.07||153.48|150.35|148.45|146.4|144.7|142.95|140.59|141.46|141.54|142.81|141.59|145.42|151.12|146.88|146.05|145.16|146.68|147.53|147.07||146.29|147.03|146.61|146.82|150.15|146.8|141|136.11|133.84|131.18||132.09|131.24|130.01|131.82||130.95|130.42|128.69|126.97|128.26|126.86|123.91|123.37|123.72|126.3|124.76|124.67|127.13|124.91|123.21|122.64|121.88|121.84|120.04|119.07||118.52|118.12|117.15|116.17|117.96|115.14|117.56|117.67|116.1|114.02|115.44|112|115.56|112.97|111.13|107.8|107.72|104.74|104.87|104.54|104.3|106.9|105.85|107.88|106.26|105.7|105.45|106.68|104.91|105.68|104.98|104.49|105.72|105.26|103.18|101.16|99.49|99.69|98.27|97.48|98.78|99.6|100.25|98.12|96.6|96.36|97.42|97.8|97.1|98.25|97.97|96.21|94.23|92.35|90.69|92.89|93.39||94.95|97.89|102.5|99.74|98.52|97.33|95.61|98.07|97.58|96.29|95.88|102.82|104|102.69|102.6|102.95|103.2|99.57|98.81|97.77|98.14|99.98|100.35|100.3|100.77|99.89|98.98|96.21|95.68|98.2|96.85|99.18|98.37|98.43|97.87|97.78|96.38|96.78|95.83|94.77|97.64|99.83|99.14|99.88|101.82||100.73|99.71|100.78|98.13|97.56|100.39|101.23|104.34|104.82|106.44|102.59|104.31|101.45|98.54|95.67|97.82|103.49|103.11|102.87|106.41|102.38|106.54|106.31|106.93|108.13|103.64|101.74|103.4||102.06|99.99|102.92|96|96.85|94.78|98.7|97.56|99.01|101.07|100.69|96.99
00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|347.1|323.79|321.75|318.85|317.34|319.27|314.9|309.26|311.4|311.26|309.13|310.14|309.36|318.18|320.55||317.01|308.59|311.34|323.95|325.62|321.17|321.35|320.4|314.38|311.44|310.1|316.3|317.76|318.52|310.9|312.74|312.29|312.49|315.9|314.25|305.09|308.87|310.92|311.18|303.91|294.35|300.94|302.79|303.87|313.68|318.5|315.04|312.6||316|317.14|309.41|313.6|320.95|317.97|315.84|315.35|317.7|312.26|302.34|308.79|312.69|311.9|317.52|320.23|324.72|327.45|319.35||318.2|320.64|330.99|335.44|332.25|334.45|334.4|332.23|329.58|330.59||332.5|328.38|327.33|330.02||327.43|325.08|331|332.65|347.03|345.23|345.38|347.99|344.89|351.47|348.69|345.76|348.57|351.71|351.01|346.57|336.15|342.23|333.76|322.75||322.28|319.88|318.88|321.55|317.96|317.06|323.25|329.95|328.26|324.76|335.15|323.1|316.71|335.83|332.97|327.88|319.48|311.18|306.5|310.25|311.23|318.9|322.27|328.48|327.97|332.8|333.3|333.93|339.56|337.74|335.24|335.55|329.56|327.47|328.6|325.38|321.77|323.15|323.72|328|334.88|333.96|333.29|328.4|334.36|330.72|338.8|336.84|336.4|333.04|334.12|336.33|333.42|327.04|325.05|332.67|322.6||332.47|339.18|354.05|351.08|350.4|352.92|353.93|355.96|356|357.37|356.1|356.24|360.92|360.81|355.53|354.59|355.96|360.16|355.76|356.26|355.82|353.37|350.06|347.29|348.81|346.3|345.72|347.37|342.76|349.38|347.94|348.1|354.51|354.67|355.25|353.74|350.05|351.84|351.57|342.14|350.98|347.37|349.43|341.02|338.76||335.9|333.89|328.47|326.8|328.65|342.16|297.21|306.21|309.12|303.62|301.43|300.1|296.11|294.6|286.98|284.2|305.89|304.9|314.73|317|311.18|313.29|304.97|306.49|307.51|303|300.75|295.56||289.34|290.41|290.91|287.42|291.31|281.06|279.1|279.09|281.28|285.64|276.08|275.74
00556|24350|/equities/trex-co.-inc|R1000GROWTH|106.76|103.44|102.47|101.27|104.35|104.98|103.34|100.59|101.49|101.07|97.95|95.12|94.74|96.35|94.86||94.79|91.54|89.96|88.32|91.38|89.55|87.56|87.46|89.15|90.44|90.72|95.97|97.56|99.8|96.16|96.21|94.14|92.73|88.53|88.24|85.15|87.52|93.04|93.87|91.64|89.64|92.84|91.16|100.19|102.61|102.35|104.56|104.67||106.28|104|101.76|104.44|103.44|99.99|98.18|95.72|96.96|95.76|91.77|91.97|94.19|98.03|98.49|98.16|95.19|95.18|93.63||91.15|91.98|92.16|91.88|89.97|88.97|90.6|86.24|83.39|82.34||83.72|83.79|82.8|83.56||86.29|85.82|86.03|84.81|83.88|82.5|81.4|82.97|79.65|77.66|77.54|77.17|75.77|75.62|74.45|76.18|73.85|75.13|74.82|74.63||73.5|74|76.18|74.72|75.34|72.67|72.85|73.02|72.33|69.06|69.64|67.75|68.07|79.61|77.34|75.32|70.9|71.74|69.54|71.47|71.72|73.1|74.64|76.64|75.34|74.68|76.04|76.16|77.2|78.33|78.73|79.94|79.65|78.22|76.33|75.65|76.05|76.58|73.73|73.45|71.6|70.79|71.06|68.5|68.02|67.04|68.24|66.36|66.38|68.39|70.11|69.88|69.95|67.16|68.84|70.61|69.16||68.47|70.66|76.14|77.84|74.75|74.69|73.41|74.06|73.61|75.45|74.84|73.22|74.08|73.12|72.22|70.98|71.61|69.73|67.78|68.54|69.52|69.31|69.16|69.46|72.25|69.67|69.93|69.81|67.42|69.5|66.71|66.81|67.89|66.62|68.14|67.02|66.3|66.05|64.26|61.37|62.12|64.64|64.14|63.16|63.38||63.44|62.41|65.03|64.02|63.52|61.48|61.34|62.12|61.7|59.58|59.98|60.22|60.41|58.71|56.34|56.91|61.23|59.55|60.23|62.48|57.17|58.41|60.01|59.95|60.06|59.88|62.85|64||63.85|62.41|61.05|59.59|61.38|57.48|56.13|56.96|56.7|58.71|57.55|55.16
00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|103.27|101.92|97.88|96.57|96.86|96.35|95.48|95.17|96.31|96.87|95.85|95.85|93.81|94.91|94.44||92.26|90|89.67|90.66|92.59|89.66|88.35|88.76|88.83|87.53|87.36|87.23|88.5|88.86|88.06|87.9|87.82|88.86|87.97|87.77|84.94|87.04|87.91|85.78|84.21|85.16|87.78|87.18|86.5|89.27|89.71|88.51|87.6||95.06|92.13|92.72|93.51|93.64|93.59|93.14|92.23|92.77|90.83|87.04|89.53|87.73|91.14|91.62|91.91|92.48|93.3|91.37||91.27|92.75|93.64|93.66|93.47|94.56|94.44|93.65|95.79|95.85||99.22|98.64|98.17|99.04||100.97|100.03|98.78|99.13|99.36|99.6|98.45|99.41|97.64|95.51|95.35|94.61|97.14|94.38|94.43|93.76|93.38|93.1|91.09|92.85||93.65|93.02|94.97|94.39|96.32|96.21|95.99|95.95|92.97|89.35|90.49|91.83|95.45|88.13|88.07|87.63|82.33|79.76|79.66|79.15|79.25|80.6|84.37|86.05|86.04|87.05|85.25|84.72|87.23|88.35|89.49|89.69|89.26|89.22|88.54|87.73|87.24|87.35|85.8|86.42|84.13|84.62|83.74|81.19|80.25|80.4|82.05|81.34|84.58|87.58|88.14|87.49|86.8|85.09|84.86|86.1|83.02||84.06|87.01|89.24|87.93|86.72|87.09|86.28|85.77|85.15|85.24|82.99|84.72|84.63|86.48|87.16|87.71|89.57|89.45|88.05|86.36|87.38|86.54|87.64|87.45|88.06|89.57|90.61|92.25|89.39|89.39|89.73|91.13|91.06|86.97|86.51|86.77|86.08|86.54|84.13|84.01|83.05|83.54|87.03|86.3|87.45||87.3|87.84|87.04|84.21|83.03|85.59|84.62|89.2|88.57|87.64|89.41|89.76|90.54|89.22|87.91|87.24|91.67|93.21|93.11|93.21|91.41|91.84|88.89|87.55|86.29|85.5|85.68|84.89||80.56|81.1|81.8|78.5|78.91|75.62|74.34|72.8|75.05|77.91|79.11|78.78
00558|16631|/equities/marketaxess-holdi|R1000GROWTH|507.46|502.88|523.25|529.12|533.62|534.95|539.15|534.84|539.68|535.45|534.56|531.48|521.01|533.06|520||520.28|497.92|495.75|516.68|517.8|497.71|500.93|526.12|521.28|510.12|501.42|513|516.91|525.41|518.97|523.82|516.79|524.09|512.97|504.37|484.93|509.35|578.88|579.07|555.94|551.77|545.46|549.14|541.07|550.21|543.69|535.71|537.52||552.55|545.72|553.99|557.76|569.72|571.66|566.2|563.81|580.11|568.73|540.76|536.55|534.43|509.81|509.35|509.7|514.13|517.37|515.89||523|512.08|536.32|528.68|543.72|552.09|549.21|545.08|554.25|562.78||570.56|562.27|564.79|565.77||573.08|572.97|590.32|578.44|578.88|577.35|560.5|553.79|551.15|547.67|551.58|564.67|566.01|569.94|539.17|555.63|540.78|546.61|539.18|533.89||514.35|518.46|519.91|546.14|534.22|512.26|514.09|521.99|522.93|534.81|544.91|525.04|534.84|579.18|581.17|579.92|539.69|538.79|538.85|555.86|557.02|573|547.31|558.91|567.37|558.08|549.99|539.26|538.07|540.48|535.43|540.09|532.23|522.05|518.42|510.23|498.58|497.28|482.52|482.97|481.59|485.43|476.05|465.1|452.12|449.46|446.95|443|438.66|447.49|461.92|464.06|461.85|453.07|451.53|458.67|449.62||454.45|471.23|494.09|490.42|485.94|484.37|496.2|499.41|484.49|489.48|499.84|501.37|491.88|499.03|500.59|496.5|496.76|492.54|482.79|482.67|508.2|503.65|510.09|508.67|511.69|516.7|516.55|517.39|509.6|521|505.81|509.18|527.11|533.45|534.05|532.54|530.76|531.86|522.22|517.57|537.23|548.61|544.42|533.16|520.79||501.88|506.01|500.92|498.61|489.83|507.36|505.19|519.52|519.07|520.28|500.86|508.99|498.99|501.13|492.79|482.06|506.985|499.93|488.37|493.9|499.04|521.11|515.96|519.78|508.59|483.51|468.26|470.51||482.32|472.93|477.93|478.56|492.66|488.05|493.6|504.74|497.73|505.05|484.32|480.75
00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|133.96|129.97|128.75|125.62|127.53|130.04|130.52|127.14|128|124.94|125.54|128.5|129.18|136.46|133.75||132.58|131.78|123.65|119.83|126|126.06|130.32|132.01|135.26|133.66|128.04|128.5|130.63|129.57|128.46|131.53|127.15|123.96|116.57|121.64|121.02|126.57|136.39|140.21|136.12|131.3|134.82|138.71|142.32|147.81|141.65|140.99|154.28||155.01|146.68|146.08|151.79|148.48|144.59|142.8|140.44|140.21|138.39|137.16|139.55|136.85|141.04|153.93|150|148.07|150.37|148.83||145.97|147.29|145.37|148.42|144|131.1|130.7|124.28|126.88|128.77||132.49|135.4|132.1|135.77||139.56|141|142.12|141.04|137.05|136.04|127.33|129.39|129.8|129.5|132.89|130.33|133.53|134.85|132.87|130.67|124.41|123.23|121.06|118.19||115.87|117.26|120.54|115.23|113.18|112.36|115.64|121.47|122.71|122.42|123.38|118.78|123.16|123.97|126.68|123.15|126.15|121.89|123.83|120.5|127.52|131.12|106.57|109.7|107.09|99.61|103.02|107.14|103.32|102.62|103.5|107.05|106.39|107.94|108.38|108.43|103.75|106.9|105.6|105.21|101.95|102.01|99.7|97.7|94.31|74.35|72.92|73.51|77.47|74.89|76.01|76.49|77.6|76.2|73.94|76.1|74.65||74.7|76.4|77.27|73.73|75.29|73.16|74|76.18|78.28|80.21|80.17|81.88|81.61|84.58|86.02|85.33|87.2|87.15|83.68|84.95|86.69|90.4|91.94|92.94|95.08|94.75|97.9|94.62|94.81|96.39|95.39|97.74|98.98|99.55|100.36|97.9|95.17|95.84|92.98|90.1|92.08|92.75|91.66|86.3|89.01||86.66|87.42|86.94|86.02|80.96|83.88|82.56|88.76|88.23|89.93|86.09|87.2|86.59|89.16|85.37|88.3|92.75|91.36|90.51|86.73|84.8|89.34|86.23|85.37|85.88|83.89|82.11|80.81||83.59|83.18|85.01|83.09|83.78|86.29|85.43|84.59|83.35|83.95|82.01|82.85
00560|20937|/equities/vail-resorts-inc|R1000GROWTH|333.41|326.57|316.04|310.29|313.61|319.79|318.02|313.11|308.22|304.59|304.39|305.18|303.03|304.51|298.3||295.03|291.66|290.16|284.13|286.23|280|278.35|299.28|313.49|313.33|315.58|316.06|309.74|309.54|315|305.48|305.19|304.49|315.76|308.47|302.2|306|311.36|314.22|309.18|307.76|319.72|303.51|307.94|304.26|294.99|296.32|300.51||287.37|286.72|288.65|283.05|286.28|281.47|280.83|276.51|265.75|261.83|265.96|267.5|263.2|275.13|273.62|271.59|273.02|268.42|272||278.5|289.18|284.54|283.78|281.85|279.1|285.59|287.53|271.89|269.01||278.96|276.98|270.04|274.56||275.15|273.46|271.39|270.72|274.21|278.53|279.69|276.05|278.76|277.98|291.44|286.25|288.2|280.1|283.14|274.45|271.29|273.34|275.84|282.67||283.25|286.54|275.86|272.41|276.07|270.1|268.38|268.79|275.07|262.85|259.76|260.32|269.85|242.97|241.66|235.92|232.26|230.29|232.04|233.84|230.58|241.41|244.77|250.01|242.78|232.6|229.63|230.67|234.02|234.5|237.72|241.13|242.96|241.64|237.04|233.42|228.7|222.43|217.24|215.1|213.97|214.09|222.63|225.26|224.23|228.63|225.37|217.78|218.84|219.27|220.72|215.83|219.14|212.22|217.76|218.9|217.5||219.72|216.05|223.81|220.29|217.67|225.28|223.06|220.29|223.34|225.69|217.13|210.78|211|212.5|215.26|216.92|221.76|224.02|214.51|202.34|196.72|193.04|188.67|194.68|190.05|192.03|193.04|194.92|191.47|188.84|193.9|195.27|196.32|195.1|193.84|190.64|191|189.01|178.44|178.59|182.26|176.93|180.61|178.21|185.81||182.81|183.23|182.15|177.01|176.19|182.74|180|190.19|187.22|182.34|183.65|185.68|187.79|185.33|184.2|178.82|189.07|188.57|194.74|196.75|206.97|201.98|196.58|193.74|198.33|199.53|206.95|197.06||194.94|192.89|189.67|188.54|189.05|168.93|164.57|163.15|166.75|176.14|178.04|171.51
00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|384.64|373.77|370.2|367.65|367.46|385.24|389.89|372|386.6|371.06|368.24|367.07|353.11|357.53|348.43||352.04|340.76|321.2|315.08|319.79|327.61|326.5|354.42|359.8|355.8|352.05|386.27|373.22|369.58|369.03|374.25|352.77|362.36|320.59|337.28|346.05|364.52|394.62|415.78|392.88|377.59|408.96|410.59|409.21|425.55|443.49|411.65|421.26||435.29|433.19|433.3|406.57|399.51|400.06|399.49|389.5|387.25|371.55|359.43|360.91|337.77|355.15|380|392.01|389|392.97|382.25||388.65|385.1|369|375.15|362.01|360.27|357.15|329.01|341.24|334.59||338.5|349.56|350.5|355.66||362.88|363.28|370.75|364.82|365.03|361.07|350.88|345.1|350.09|342.41|334.51|312.54|320.8|309.29|319.49|319.75|320.34|313.58|320.09|319.05||305.5|292|301.72|298.31|295.64|278.93|287.88|278.52|274.43|285.67|279.17|266.26|274|292.13|307.54|306.19|280.37|273.38|278.97|288.58|296.96|286.29|300.62|306.1|294.03|298.7|309.38|329.59|326.47|325.9|323.42|337.88|329.72|306.24|299.1|298.18|294.51|283|290.36|256.96|247.09|248.8|244.52|245.02|238.4|232|237|238.3|225.4|221.87|228.74|226.33|225.91|224.41|231.17|233.11|226.16||233.5|248.39|264.2|273.24|269.76|264.45|261.52|265.02|249.51|245.47|251.26|257.65|251|251.94|247.8|240.06|243.99|240.93|244.49|250.05|249|260.49|278.11|283.76|286.33|277.42|267.45|264.62|249.79|252.86|248.29|254.32|262.05|260.51|262.97|238.57|222.38|224.27|223.82|224.8|240.58|245.3|243.61|233.3|235.44||232.35|227.77|219.42|210.99|221.15|216.52|212.17|215.25|216.25|210.29|215.29|211.28|209.69|203.3|191.89|188.42|203.08|194.27|196.73|196.71|193.05|200.8|201.67|199|197.6|191.4|192.35|196.4||208.62|194|191.91|183.24|183.39|189.22|191.86|187.42|190.29|186.61|179.69|170.89
00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|193.95|191.81|187.55|180.74|186.97|194.1|196.13|192.22|197.36|188.31|194.64|190.24|185.34|197.24|190.71||185.79|181|168.22|161.53|166.09|166.21|169.05|174.16|179.21|177.76|168.51|170.19|168.77|169.5|160.02|164.63|151.58|150.61|141.09|155.58|147.4|173.21|186.72|186.75|177.99|173.1|179.43|176.09|178.7|190.73|186.37|187.55|192.43||196.86|190.12|185.28|182.78|181.7|185.54|181.84|180.87|182.56|176.83|171.15|173.32|163.22|171.75|183.25|187|185.53|181.04|182.22||179.67|179.89|175.52|167.69|167.5|159.37|158.79|140.25|141.65|140.56||141.6|142.61|142.19|147.03||151.33|148.95|149.64|149.91|152.9|151.3|148.66|149.54|151.75|147.95|149.46|144.32|154.76|148.78|149.04|145.22|144.81|149.84|153.11|150.67||140.84|136.15|137.54|139.72|137.77|139.9|135.67|135.25|138.55|139.97|136.62|129|134.16|147.7|148.59|141.8|137.32|136.05|136.9|140.74|141.03|142.93|141.24|142.27|145.65|143|152.96|163.07|163.7|161.95|161.47|160.93|157.04|154.49|152.01|145.84|136.78|130.74|128.12|126.47|124.68|124.97|124.82|124.28|121.4|120.3|122.62|121.87|121.89|120.14|122.39|118.79|120.91|125|113.51|113|108.27||106.33|107.77|111.38|113.73|114.62|110.31|110.29|110.33|108.42|105.83|109.63|109.5|108.78|105.42|105.61|102.71|104.765|97.51|96.9|96.9|96.13|99.21|100|99.03|99.01|98.37|97.51|98.88|95.5|95.81|94.65|95.85|94.61|95.21|93|91.87|89.19|90.93|88.91|87.44|91.06|92.29|91.19|88.66|90.14||89.99|88|89.31|84.65|86.25|87.09|87.95|89.17|89.13|88.14|88.84|88.3|88.46|88.42|83.26|81.99|85.5|83.09|81|82.38|79.7|85.91|80.5|81.95|77.97|76.29|77.66|76||74.85|76|78|78.2|77.2|77.95|78.97|80.08|82.59|82.1|82.96|80.81
00563|15703|/equities/cognex-corp|R1000GROWTH|85.67|84.24|85.62|84.39|85.69|85.76|85.97|83.23|84.14|84.32|85.54|84.1|82.45|85.54|85.34||84.31|82.99|81.77|80.71|81.86|79.01|77.5|75.84|79|79.25|80.03|83.27|83.33|83.8|81.14|80.24|78.23|78.37|75.19|78.34|77.06|79.44|82.68|85.2|82.59|81.42|83.72|83.16|84.28|87.43|85.74|87.14|90.5||93.99|89.84|88.37|88.98|88.58|87.02|86.22|85.72|85.26|83.59|82.13|81.53|81|81.75|84.31|84.37|85.18|85.66|85.39||84.04|86.56|84.15|84.76|85.71|85.79|85.58|83.62|81.68|80.22||80.285|80.89|80.56|82.41||80.73|81.92|80.51|80.81|79.06|79.79|78.67|78.08|77.84|76.65|76.26|76.15|78.05|76.52|76.45|74.59|76.02|76.07|75.14|74.5||72.99|73.46|71.28|71.84|71.36|70.26|71.36|72.96|71.18|70.07|72.23|69.6|70.54|72.36|73.9|72.65|70.16|67.62|65.9|67.66|65.13|66.7|67.43|69.93|69.62|68.55|68.45|68.7|68.88|67.21|67.36|69.13|69.945|69.31|68.38|68.16|66.14|66.87|64.41|65.56|65.1|64.96|63.47|61.65|61.19|60.6|62.16|61.25|61.52|62.99|63.49|64.25|63.75|62.21|62.56|62.9|60.62||63.19|66.67|71.52|70.02|69.19|68.4|66.62|68.12|67.6|67.07|66.02|66.11|67.95|67.095|68.27|67.49|67.87|66.68|65.14|65.54|67.14|67.57|68.64|67.27|66.88|66.87|65.98|65.89|64.63|66.48|64.22|64.25|63.33|63.5|63.87|63.53|62.45|62.48|61.47|60.32|62.16|62.27|61.32|60.76|61.88||60.42|59.05|59.72|58.67|58.64|61.34|57.89|58.81|58.15|56.85|55.995|56.53|56.71|55.9|55.16|54.57|58.57|57.45|60.47|57.96|56.23|58.19|56.57|56.86|56.74|63.04|63.13|62.59||61.67|61.18|61.4|60.85|59.87|57.22|56.23|54.52|55.85|58.47|57.52|55.7
00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|218.32|216.32|217.59|211.99|212.04|213.3|213.57|205.29|212.86|207.02|206.1|204.16|201.31|204.97|200.42||195.44|194.41|189.21|184.1|183.51|180.37|189.05|206.58|207.44|203.99|200.01|196.84|197.57|204.01|194.7|194.08|188.49|190.22|181.48|186.19|183.21|199.87|212.65|221.73|212.39|207.07|215.58|206.51|210.77|214.35|215.62|215.03|221.63||226.26|223.39|219.12|216.18|219.14|222.06|217.92|213.97|215.42|206.41|200|195.73|187.33|201.99|215.28|219.32|216.91|216.67|222.19||215.47|212.25|207.97|206.33|205.89|208.36|204.09|197.01|194.67|190.66||191.63|189.14|189.02|187.02||195.69|196.92|194.11|193.1|193.9|190.41|182.48|185.61|184.09|180.9|179.53|178.78|180.34|185.91|188.33|187.21|187|193.86|189.67|186.99||181.43|179.15|185.87|193.51|187.29|185.45|193.49|195.37|205.6|206.57|194.71|186.9|191.75|201.98|201.86|186.87|178.01|170.14|166.57|172.22|171.2|175.84|177.54|176.25|176.51|171.76|172.49|168.75|170.77|170.01|169.84|172.16|173.41|170.5|164.18|165.03|163.72|159.8|148.08|149.63|147.54|150.59|147.28|144.3|139.94|142.38|143.96|141.85|145.99|145.71|147.15|150.27|149.68|144.66|145.89|147.13|144.32||145.4|147.97|156.06|155.16|154.91|150.19|149.63|149.44|147.98|145.99|151.64|150.87|147.87|147.26|148.29|143.89|146.26|142.93|142|147.81|152.77|154.67|155.88|156.54|158.27|150.91|151.25|138.78|137.07|137.63|134.36|136.73|135.88|134.99|136.04|134.31|131.94|130.97|124.84|122.51|126.13|128.67|125.28|124.14|126.59||126.65|124.19|123.61|119.09|116.5|114.52|113.14|119.54|118.94|115.59|114.03|117.12|116.74|113.95|116.83|113.78|120.01|115.67|116.76|120.26|121.82|127.15|133.37|129.955|130.97|129.21|128.07|133.35||139.51|140.31|139.08|135.62|135.71|140.48|131.97|128.18|128.41|128.13|122.85|122.25
00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|52.85|51.15|50.8|49.96|52.29|53.11|54.25|54.14|54.54|53.01|52.89|52.51|49.85|50.63|49.9||49.55|48.24|46.72|46.75|47.33|47.98|48.04|50.6|51.76|50.9|50.09|54.25|54.38|54.27|52.76|54.11|51.1|50.85|47.88|49.93|48.12|50.46|52.26|53.35|49.76|50.06|51.86|50.63|50.49|52.88|52.99|52.5|52.97||53.53|54|54.48|55.16|56.11|55.46|51.75|50.12|44.02|42.38|41.51|42.64|40.08|43.53|44.39|45.07|46.01|47.3|43.8||43.3|42.5|43.67|42.9|42.02|42.27|41.18|39.97|41.23|42.07||43.27|43.69|41.88|41.55||43.18|43.9|44.51|44.09|44.12|43.74|42.75|39.48|38.45|39.09|38.71|38.66|40.76|39.56|39.53|38.65|38.04|38.49|38.02|38.42||38.27|36.37|36.18|36.58|35.96|35.47|36.17|35.97|35.19|35.41|35.99|34.36|35.49|36.94|38.68|36.33|35.38|34.5|35.31|36.15|36.11|40.79|40.31|43.32|42.61|42.92|43.16|43.87|42.91|43.5|43.71|44.39|43.47|43.05|41.53|41.68|40.07|39.89|39.57|41.39|41.02|41.22|40.82|41.18|38.95|40.29|41.23|40.34|39.44|39.85|39.11|40.53|39.72|39.13|39.11|40.01|38.59||39.99|41.74|46.69|47.09|44.23|43.25|42.68|43.63|40.12|39.51|39.76|40.12|39.29|38.83|38.3|37.31|37.53|36.78|36.81|36.8|37.84|41.24|42.15|41.5|41.4|41.83|42.37|41.91|40.74|42.4|41.28|42.59|43.16|43.03|43.47|41.64|40.44|42.19|40.83|39.49|43.38|44.06|42.36|41.82|41.08||42.35|42.85|40.6|40.53|41.4|40.98|42.34|42.66|42.6|41.8|40.41|40.65|39.96|38.58|35.89|35.44|37.9|37.96|36.52|37.3|36.15|36.23|36.77|38.66|38.47|37.73|35.93|37.28||37|36.05|36.82|36.49|34.89|33.03|33|32.93|32.4|33.5|31.22|31.89
00566|41254|/equities/apollo-globl-man|R1000GROWTH|53.19|52.71|52.3|51.32|51.49|51.57|50.24|49.47|47.37|47.56|47.03|46.56|47.05|47.8|47.68||48.01|47.01|47.15|46.49|46.69|46.97|47.67|49.12|49.42|47.29|47.44|48.19|48.07|48.8|48.08|47.83|45.53|45.77|47.46|49.56|49.56|50.41|49.93|50.38|49.46|48.88|51.01|50.47|51|51.83|51.12|51.95|51.52||51.46|50.49|51.86|50.6|50.94|50.69|50.95|50.12|48.89|47.64|45.94|48.06|47.58|49.18|45.88|46.43|47.81|48.05|48.19||47.95|48.21|47.14|46.98|47.46|46.96|46.9|47.5|48.14|47.77||48.98|48.58|48.07|48.36||49.09|48.16|47.93|46.76|47.78|49.04|49.33|48.32|47.83|47.9|47.53|46.95|48.32|48.29|48.5|46.63|46|45.31|43.62|43.87||43.86|45.58|44.4|43.18|44.7|45.37|45.77|45.35|44.24|42.82|42.87|43.96|44|41.66|41.7|40.73|39.32|38.42|36.86|37.86|38.89|40.19|40.16|41.15|40.64|41.26|40.21|38.98|40.46|43.04|42.98|43.13|43.9|46.55|46.95|46|46.52|48.09|47.34|47.03|44.75|45.35|46.3|44.72|42.85|43.93|44.33|43.7|44.67|44.47|45.53|45.35|45.42|44.73|45.01|45.33|44.64||46.61|46.41|48.47|48.17|46.87|46.59|47.3|46.9|45.69|45.56|47.03|46.65|47.69|47.9|48.54|47.87|48.49|48.1|47.77|48.77|48.78|48.58|49.39|49.06|49.66|49.1|50.54|54.03|52.13|52.13|52.02|52.6|53.19|53.45|51.62|51.82|51.22|51.85|50.71|49.2|50.09|49.9|50.35|49.02|50.14||49.91|50.16|49.92|47.88|46.24|49.54|49.51|51.31|51.67|53.08|54.33|53.02|52.97|51.29|49.22|47.07|50.82|52.07|52.82|53.15|51.32|51.6|49.83|48.25|47.6|47.2|47.68|47.61||45.21|44.96|44.99|43.25|43.51|40.69|41.77|41.66|44.16|45.08|43.93|43
00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|42.55|40.93|41.37|39.7|41.07|42.18|42.63|42.1|42.04|42.4|42.96|43.06|42.93|43.57|44.03||42.89|41.61|39.87|39.1|40.64|38.19|38.12|38.58|40.82|40.09|39.14|41.83|40.66|39.27|38.49|38.8|37.55|37.93|35.99|38.81|37.04|39.68|40.43|42.27|40.27|37.74|40.66|40.28|40.44|41.87|39.87|41.08|41.85||41.27|40.45|39.93|40.61|39.81|38.39|38.11|36.9|36.85|36.71|34.49|35.25|34.07|36.1|36.97|37.295|37.84|37.94|38.52||36.71|37.9|36.99|36.41|36.05|35.52|35.36|34.06|33.22|32.67||32.73|32.48|31.66|31.95||31.99|31.8|31.85|31.58|31.54|31.6|31.11|31.37|30.82|30.66|30.54|30.67|31.39|30.57|29.92|29.1|28.96|29.27|28.75|28.65||28.58|28.61|28.41|27.44|27.85|27.6|28.16|28.58|28.055|27.48|27.93|27.09|27.53|26.58|26.45|25.89|25.05|24.36|25.09|25.19|24.54|25.17|25.55|26.16|25.92|25.53|26.1|26.21|26.07|26.07|25.93|25.905|26.51|26.35|26.04|23.35|22.89|23.15|22.44|22.91|21.69|21.78|21.725|20.49|20.31|20.08|20.82|20.61|21.42|21.9|22.05|22.02|22.01|21.575|21.52|21.82|20.93||22.68|21.45|22.38|21.75|21.37|22.025|21.33|21.68|21.59|21.39|20.91|21.06|21.66|21.75|21.96|22.04|21.9|22.38|22.19|21.92|20.84|21.13|21.26|21.69|21.24|20.6|20.77|20.96|20.5|21.28|20.47|20.86|21.45|21.66|21.63|21.19|21.34|21.53|20.69|20.55|20.49|20.76|19.97|19.27|19.66||19.18|19.05|19.82|19.52|19.09|19.48|19.29|20.18|19.59|19.39|19.62|19.79|19.94|19.56|18.99|18.13|19.46|20.17|20.82|20.16|18.98|18.83|17.14|16.78|16.49|16.06|17.43|16.68||15.74|15.625|16.27|15.48|15.61|14.15|14.71|14.05|14.95|15.66|17.12|15.98
00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|113.72|111.52|111.71|109.09|112.63|112.59|107.6|105.22|109.75|112.83|108.69|102.75|101.49|101.54|99.13||98.89|95.48|95.94|93.05|97.68|95.47|93.22|95.5|99.28|97.61|93.73|99.31|98.45|100.87|94.12|95.13|90.9|89.88|90.05|88.76|86.14|89.2|92.77|95.68|95.09|93.8|97.33|98.17|98.18|102.43|97.64|101.45|102.75||103.89|102.66|99.82|103.43|105.29|103.57|100.29|97.72|97.82|93.93|92.07|93.86|90.96|96.96|99.24|101.41|102.55|98.89|97.5||102.56|105.09|104.02|103.98|102.07|100.72|99.21|98.2|94.75|92.46||92.85|93.7|94.33|95.2||99.86|99.3|100.78|98.94|100.98|98.16|95.71|94.77|88.26|89.79|90.38|87.63|87.71|84.55|83.5|83.87|80.7|81.44|80.09|81.66||82.08|83.19|85.01|80.12|78.99|76.89|76.31|75.7|75.97|75.96|77.66|73.02|72.44|81|81.97|82.5|79.02|74.81|73|77.91|77.84|78.63|78.16|81.1|79.7|80.09|81.81|81.74|85.25|84.07|83.8|83.1|80.32|79.64|79.01|76.5|73.24|74.45|75.53|76.39|74.8|73.39|73.78|72.26|71.55|72.79|74|72.25|73.24|74.68|75.96|75.05|74.2|71.56|72.11|72|70.24||70.39|71.67|75.7|75.47|73.24|73.26|72.41|73.86|72.62|72.86|72.25|71.03|71.92|70.39|70.89|69.16|68.9|66.8|66.14|67.98|67.85|68.2|68.68|68.36|68.05|65.9|69.99|70.62|68.19|71.47|67.82|66.54|66.78|63.64|62.25|61.21|60.79|61.56|59.85|58.35|59.62|58.43|58.99|58.27|58.95||57.81|57.64|57.65|57.07|54.18|55.71|55.77|58.21|57.2|56.57|58.31|57.61|56.49|53.32|52.37|51.56|56.84|57|56.55|56|55.1|55.41|52.29|51.13|52|51.45|53.99|51.75||49.79|48.86|46.28|46.4|47.7|44.44|43.28|41.71|43.57|44.22|42.9|43.36
00569|16535|/equities/lpl-investment-ho|R1000GROWTH|148.58|143.7|143.45|141.44|146.3|147.6|147.56|147.86|145.94|148.32|146.52|145.97|144.37|143.56|145.18||143.43|142.16|141.58|141.13|141.71|138.88|135.17|137.08|144.78|146.29|144.17|143.35|140.67|144.44|143.41|142.38|140.25|137.4|135.1|134|131.61|134.68|134.6|135.32|131.54|132.1|135.39|135.41|134.43|131.94|130.27|131.64|133.06||130.24|128.68|128.71|126.18|123.85|125.68|117.98|115.85|114.38|110.92|108.34|110.65|105.25|111.62|112.61|114.93|116.8|119.55|119.56||118.73|119.59|118.39|120.38|116.8|114.77|112.11|108.69|103.11|103.34||104.22|104|104.05|104.25||103.84|104.25|103.61|103.16|103.55|102.77|102.04|101.17|97.77|97.65|97.97|98.45|98.15|99.26|101.46|98.64|95.13|93.33|90.77|92.74||93.39|94.82|92.08|90.07|90.95|91.7|92.62|91.31|89.54|86.57|87.84|87.87|85.835|76.15|78.64|78.45|82.78|80.53|79.93|77.67|76.81|79.63|80.97|83.19|83.14|81.54|82.84|82.9|83.55|81.93|80.77|81.5|83.98|82.85|82.05|79.93|79.69|79.46|77.12|76.65|76.67|76.04|77.15|75.3|74.35|74.64|76.34|76.53|78.96|78.93|80.72|80.58|80.92|78.58|79|80.39|79.61||83.76|83.46|84.4|82.8|82.16|82.36|82.16|81.05|81.67|81.34|79.91|80.05|81.52|80.3|81.17|83.6|83.77|84.37|84.21|83.98|85.09|82.73|81.55|79.99|80.49|79.02|79.26|81.04|76.51|77.48|75.95|76.03|76.99|78.16|76.64|77.51|78.19|79.3|76.47|76.07|76.54|74.14|76.65|75.42|78.05||77.12|76.75|78.4|76.47|72.77|77.43|75.91|80.16|80.18|80.83|81.59|82.8|81.91|80.98|80|76.57|82.94|85.54|84.36|82.06|79.32|78.5|75.44|73.39|71.39|72.44|74.47|72.65||67.81|68.14|69.66|67.06|68.4|62.75|61.55|59.39|61.55|65.35|66.14|64.74
00570|1076697|/equities/avalara-inc|R1000GROWTH|146.7|143.66|140.89|139.49|143.86|148.33|151|146.01|147.49|143.39|142.56|143.15|140.46|141.57|138.17||139.71|133.43|125.21|123.33|124.96|126.25|128.52|137.02|136.66|135.12|132.81|143.23|143.98|146.27|146.68|147.5|137.55|141.51|134.59|146.14|142.66|147.39|157.12|163.1|156.94|155.79|162.97|163.62|166.6|175.66|174.37|171.21|168.63||173.78|174.65|179.78|179.14|176.6|172|167.34|162.25|163.44|152.35|150|155.4|145.18|151.24|161.25|163.91|164.44|163.66|161.52||157.13|158.43|158.39|158.52|158.26|163.83|159.44|150.89|164|163.68||164.89|170.46|166|169.6||180.51|182.02|183.79|179.99|179.79|177.66|174.38|174.34|169.02|165.27|165.34|159.9|169.94|166.74|167|167.83|168.23|169.79|171.75|169.03||166.45|164.43|172.6|168.14|164.05|156.78|157.33|151.38|151.6|155.91|154.9|150.87|153.84|169.66|162.26|157.86|144.14|142.77|149.05|151.72|149.86|151.76|151.25|154.51|151.67|153.31|155.66|153.5|157.55|158.15|155.93|156.02|152.84|152.2|145.27|142.79|138.5|133.21|130.78|134.7|127.34|131.43|132.45|130.5|123.71|124.05|124.73|123.73|119.49|117.85|119.15|120.22|119.18|117.33|120.42|121.37|117.96||123.37|126.9|136.08|139.99|132.41|130.82|128.88|128.57|122.84|120.69|122.93|123.75|121.39|121.93|123.2|119.27|122.43|120.06|118.89|119.51|122.71|129.31|133.44|137.57|138.83|134.45|131.6|130.19|124.35|126.19|123.93|123.81|126.5|126.17|130.58|125.37|124.31|125.79|128.25|126.9|136.54|140.37|141.27|136.39|133.29||136.26|139.2|133.09|133.59|134.14|137.59|131.13|127.93|126.57|124.45|124.01|119.58|116.74|113.35|105.95|99.65|102.27|100.9|99.56|99.1|101.47|109.15|110.37|109.49|107.06|99.28|94.08|102||107.02|102.47|103.81|105.36|101.2|102.98|97.62|99.29|97.62|102.55|96.44|101.76
00571|13845|/equities/gamestop-corp|R1000GROWTH|37.795|37.7925|39.6275|39.6325|41.0925|38.6725|39.11|41.6325|35.2475|35.2725|39.59|42.565|44.4925|46.125|46.7375||47.8625|47.455|48.615|45.325|45.25|45.9375|30.085|45.4375|48.6225|50.0675|50.4375|52.4525|52.0425|55.035|66.125|65|66.25|61.725|48.625|34.435|33.0875|31.045|29.545|30.1|25.435|27.1825|22.9275|11.2425|11.5|10.1475|10.1725|11.485|12.3775||13.1|12.775|12.8|12.5775|15|15.9425|13.375|23.1025|22.5|56.25|81.25|48.4|86.8775|36.995|19.1975|16.2525|10.7575|9.78|9.84||8.875|9.9775|7.85|4.9875|4.985|4.4225|4.52|4.59|4.3425|4.3125||4.71|4.815|4.845|5.2475||5.0375|5.1425|4.865|3.8825|3.9075|3.7075|3.4625|3.4625|3.18|3.3275|3.53|3.415|4.235|4.0875|4.225|4.03|4.145|3.95|4.14|4.02||3.6875|3.4175|3.475|3.1775|3.115|2.8925|2.9075|3.015|2.7525|2.7825|2.9375|2.775|2.8725|2.965|2.8625|2.7275|2.8925|2.6875|2.6175|2.9325|2.955|3.1725|3.3625|3.75|3.7275|3.525|3.465|3.4775|3.3275|3.4575|3.0625|2.97|2.95|3.005|3.3725|2.34|2.2825|2.365|2.3475|2.4425|2.55|2.5875|2.5225|2.505|2.285|2.51|2.64|2.1875|2.3675|2.3|2.17|1.7725|1.7275|1.5225|1.5575|1.8375|1.925||1.9125|1.955|1.9275|1.9125|1.67|1.3475|1.3125|1.2775|1.245|1.2175|1.2575|1.1525|1.18|1.2025|1.1575|1.1875|1.16|1.13|1.0875|1.0825|1.04|1.1075|1.1575|1.1075|1.0375|1.0025|1.025|1.015|0.985|1.0025|1.0075|1.0275|1.0275|1.0025|0.9625|0.99|1.0425|1.0475|1.02|1.065|1.085|1.0525|1.065|1.0225|1.06||1.0725|1.11|1.085|1.095|1.0875|1.115|1.1|1.21|1.22|1.22|1.24|1.19|1.16|1.17|1.18|1.09|1.27|1.24|1.25|1.03|1.12|1.11|1.04|1.03|1.01|1.08|1.17|1.1||1.04|1.11|1.11|1.11|1.15|1.05|1.03|1.05|1.14|1.19|1.25|1.22
00572|8280|/equities/las-vegas-sands|R1000GROWTH|59.76|58.33|60.76|59.04|60.62|61|61.29|61.31|61|61.61|61.94|62.6|62.13|63.61|62.6||61.85|60.76|61.22|59.72|61|60.72|59.16|59.35|62.87|63.74|64.77|65.93|64.97|66.2|62.45|63.16|62.02|62.12|63.26|62.44|62.35|65.82|64.95|63.05|62.6|62.55|64.81|64.38|61.74|60.18|58.24|57.99|57.46||56.02|55|55.51|54.4|55.3|55.57|52.95|53.8|52.16|49.07|48.09|49.08|49.04|52.42|52.98|54.18|55.38|54.43|54.45||53.44|55.68|55.3|56.62|56.41|57.92|58.15|58.54|59.44|57.95||59.6|58.74|58.11|58.98||57.01|57.19|56.25|56.88|57.43|57.34|57.64|57.87|56.53|56.75|57.3|57.99|58.58|58.94|60.11|58.66|57.61|56.62|55.71|56.59||56.54|58.08|56.69|55.9|58.56|57.33|57.5|58.38|58.28|55.56|56.95|58.57|57.87|52.98|52.6|49.91|49.02|49.17|48.06|47.84|46.86|48.29|49.13|50.68|49.81|45.94|46.2|44.96|45.37|45.74|44.98|44.81|46.17|45.72|46.11|46.18|46.42|46.22|46.15|46.22|46.66|46.72|47.62|46.96|45.91|45.04|46.25|46.44|49|49.08|49.67|51.85|53.1|51.91|52.32|50.84|51.67||51.96|50.63|51.33|49.65|50.71|52.16|50.53|49.86|49.96|49.81|48.52|47.46|47.47|47.69|47.72|48.37|48.62|49.07|51|47.52|44.2|45.22|43.34|43.73|44|43.64|45.5|44.32|44.22|43.48|44.36|44.88|46.84|48|47.28|48.69|49.71|50.25|47.39|48.53|45.72|44.68|45.61|45.03|47.07||46.34|45.04|45.54|44.65|43.33|44.99|44.94|46.88|46.29|47.19|48.2|48.9|49.4|49.06|49.87|49.09|51.77|53.66|55.64|52.97|52.35|51.79|47.79|49.03|47.94|48.55|50.93|49.93||46.9|48.57|50.17|48.25|48.39|44.76|45.68|44.42|45.96|48.5|50.94|47.37
00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|95.74|94.12|94.28|89.88|88.75|93.64|93.16|93.27|95.73|94.33|96.33|96.15|92.59|92.5|90.18||88.94|87.45|87.13|82.44|87.53|86.94|82.9|84.59|88.47|89.32|90.6|96.04|95.8|101.2|100.62|100.75|98.39|93.78|95.07|93.31|90.82|95.56|92.98|94.06|93.44|85.14|89.81|85.77|84.71|83.16|79.27|78.61|78.34||80.24|78.47|79.61|81.57|82.85|82.88|79.48|76.75|76|70.8|70.39|73.74|66.87|74.36|78.4|79.53|80.72|80.05|80.67||80|78.16|76.52|79.08|78.27|78.8|78.06|76.24|74.77|71.6||74.27|73.69|73.37|73.64||75.84|76.68|74.31|73.83|75.44|77.06|75.84|75.24|71.81|69.9|71.13|71.78|75.27|74.86|73.84|71.13|68.5|67.84|68.12|70.1||69.37|70.1|66.9|64.01|65.73|63.8|63.73|63.19|61.38|57.78|58.97|60.28|63.08|56.89|56.13|52.2|50.11|46.66|44.82|46.1|45.26|48.47|51.76|54.69|54.13|52.45|54.47|53.42|54.97|55.6|55.33|55.45|53.95|52.35|54.74|55.74|55|57.07|56.83|57.1|56.06|54.49|58.21|57.07|52.87|54.86|58.13|54.43|56.2|55.4|55.94|58.98|55.39|50.11|50.74|50.28|49.94||49.81|47.62|48.67|46.86|45.8|49.05|47.26|45.99|43.86|44.72|44.7|46|44.05|42.72|41.56|41.32|39.46|37.16|37.88|38.27|37.07|37.75|35.54|33.93|32.22|31.05|33.37|33.52|30.27|29.74|33.75|36.58|38.24|38.4|38.24|38|40.77|42.03|40.11|39|40.15|40.95|39.75|38.03|39.53||41.2|40.86|40.06|39.59|36.15|38.6|41.16|43.995|41.25|42.01|40.77|43.13|40.79|38.44|36.78|33.255|39.86|42.53|44.81|43.77|42.94|38.88|35.49|36.09|35.46|34.76|36.42|35.16||33.54|32.68|31.25|28.76|27.8|23.21|22.13|20.28|23.18|20.62|21.09|19.37
00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|397.71|398.76|394.8|398.05|397.96|394.83|392.99|390.64|394.93|390.62|390.35|383.92|382.3|380.68|371.64||373.38|367.79|368.13|372.08|371.84|367.6|366.22|374.42|369.32|363.7|363.82|363.25|366.01|362.97|361.11|358.37|357.93|354.08|333.51|330.24|330.53|332.73|343.01|345.06|346.51|339|364.59|366.74|365.16|371.46|377.14|376.49|377.92||385.17|385.2|382.06|382.96|380.06|377.23|373|373.33|377.22|371.42|370.76|371.6|376.91|378.84|378.49|380.37|381.12|379|372.65||375.23|373.8|381.86|385.5|390.54|388.83|383.19|384.87|381.34|379.5||383.46|384.62|384.36|400.18||396.73|403.75|398.72|397.18|396.71|395.16|382.52|384.68|383.23|383.37|386.05|384.97|386.69|384.55|382.99|383.38|387.83|391.75|392.57|390.47||383.44|383.13|387.21|389.56|385.04|382.46|384.47|384.82|389.6|390.55|394.67|381.67|376.55|399.85|396.22|392.52|383.24|376.03|378.32|386.72|384|397.03|394.61|394.1|391.74|389.95|394.41|394.89|399.45|401.84|403.21|407.72|392.58|390.95|401.01|431.05|427.53|424.94|433.78|426.99|425.28|423.46|421.54|418.08|413.3|413.54|413.75|404.97|397.59|395.07|385.98|389.52|388.52|394.68|388.97|382.07|376.32||381.81|397.5|403.6|410.15|408.96|415.98|416.32|418.09|419.36|418.99|419.7|418.33|414.23|411.45|409.39|398.99|399.04|392.67|388.65|385.93|389.12|392.55|393.44|391.86|387.03|386.61|384.53|385.15|385.42|389.61|386.91|381.32|389.12|387.81|391.43|390.22|407.52|413.68|402.3|401.38|398.31|385.5|384.14|381.14|385||374.09|375.71|369.44|369.17|365.81|373.7|375.48|377.55|384.63|378.41|375.55|380.67|374.86|377.92|378.15|382.79|392.32|382.22|375.82|376.41|382.78|390.14|384.86|383.58|385.84|365.55|373.97|360.16||372.1|375.24|377.24|370.01|364.5|376.04|376.01|384.96|377.94|377.49|369.11|367.17
00575|16932|/equities/ptc|R1000GROWTH|147.34|145.27|144|142.19|139.8|146.16|147.55|146.56|147.21|146.65|146.04|146.63|143.22|144.31|145.98||143.87|137.65|132|131.7|135.43|128|126.84|129.81|130.14|129.66|127.03|132.23|135.56|137.09|132.19|135.84|130.99|127.55|118.85|125.51|126.43|132.34|136.51|142.21|136.94|134.48|142.33|140.13|142.95|146.73|143.21|144.19|146.13||142.72|143.65|144.73|144.05|142.92|142.73|139.29|138.13|138.01|137|132.91|138.33|120.83|129.52|130.88|130.88|129.56|130.39|125.55||124.12|124.6|124.51|128.5|129.16|127.94|125.45|119|118.51|118.18||119.61|119.51|117.77|118.81||119.85|119.17|120.02|120.14|118.39|118.47|115.07|114.05|113.83|112.98|112.66|111.57|111.3|111.15|109.6|107.98|107.26|108.53|107.85|108.61||105.96|103.91|103.19|101.14|100.21|98.33|99.13|98.52|97.21|94.68|95.31|94.24|92.91|94.84|93.94|92.36|92.16|86.88|83.88|85.87|82.47|84.26|83.67|89.25|86.79|86.98|87.19|86.44|87.62|87.79|85.78|87.39|87.5|85.94|84.06|83.21|81.22|82.72|82.16|84.13|82.72|82.35|82.9|81.68|80.28|81.7|85.85|85.33|86.11|86.7|87.8|88.32|85.4|82.3|83.77|88.6|86.71||87.69|92.64|97.6|95.44|91.41|91.15|89.42|89.78|88.14|87.1|87.36|88.03|88.54|89.85|88.22|87.48|88.06|85.92|84.8|85.9|86.94|88.59|87.88|86.6|86.35|85.56|85.58|84.03|82.25|83.14|81.46|83.61|83.83|83.15|83.03|80.75|80.36|80.28|78.41|78.23|82.89|85|78.5|76.59|79.08||78.27|78.44|77.79|76.44|75.53|77.36|76.92|79.57|78.93|78.71|79.06|79.17|79.57|77.26|75.16|72.62|81.21|81.54|83.42|83.74|80.26|80.94|79.5|79.08|76.38|74.9|74.94|73.32||70.21|69.89|70.43|68.91|68.97|65|64.96|63.29|68.51|72.22|71.55|70.86
00576|16770|/equities/novavax|R1000GROWTH|207.61|207.3|212.83|208.15|221.5|227.35|202.09|201.34|194.66|175.65|179.74|176.27|171.77|178.76|177.29||185.82|181.31|173.32|173.75|182.12|178.23|200.24|219.84|237.2|228.25|217.26|225.46|222.23|217.46|202.77|187.63|172.5|169.9|157.87|174.84|158.1|183.61|205.99|240.29|231.23|221.5|239.94|243.23|245.09|277.88|265.29|273.98|262.7||289.76|298.26|298.36|315.87|319.93|290.18|280.92|284.21|264.41|268.3|220.94|134.01|131.18|127.16|131.46|126.98|122.4|125.05|128||127.43|129.98|126.21|124.14|116.48|121.855|128.18|123.74|116.24|112.98||111.51|118.96|120.27|116.85||129.34|127.65|115.37|124.06|124.85|131.75|120.88|126.22|129.7|124.88|115.09|115.22|120.12|123.12|126.25|129.16|125.48|123.47|139.5|125.69||102.6|95.33|93.98|86.55|86.4|89.91|92.89|90.65|96.6|90.87|85.01|78.74|90.31|89.86|93.11|87.27|83.64|82.4|80.71|87.63|81.33|89.59|87.38|93.13|93.59|91.16|98.36|102.05|107.04|111.42|111.76|117.28|110.22|111.22|111.02|110|107.41|110.17|103.6|104.9|108.35|107.95|111.18|113.56|102.44|101.57|111.63|110.15|108.36|115.51|120.13|110.34|105.8|95.45|92.86|90.84|85.31||92.93|102.98|102.9|105.08|110.34|107.74|107.35|114.62|113.11|119.26|137.62|143.13|147.06|146.23|155.53|146.51|133.28|124.42|149.48|178.51|170.29|167.5|173.49|157.17|155.87|143.1|146.62|145.36|148.6|139.6|133.93|139.59|146.45|140.69|138.23|140.49|120.29|111.15|109.97|104.32|94.36|96.3|98.3|104.56|79.44||81.64|79.7|83.35|83.61|77.39|83.54|77.5|69.66|65.95|64.75|59.27|55.41|52.15|51.07|45.57|44.43|44.96|45.93|44.79|46.3|44.66|44.25|49.64|52.82|46.04|44.84|45.47|48.17||46.11|50.07|52.81|53.9|56.96|43.63|38.3|40.67|39.82|24.5|18.73|18.15
00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|58.12|57.17|58.78|55.71|56.68|57.98|57.48|58.88|59.24|58.03|62.31|61.11|62.09|63.8|62.63||62.88|61.33|61|58.2|63.6|65.86|66.63|69.75|71.72|71.98|67.61|70.65|67.14|67.75|71.75|71.61|69.29|62.2|60.5|59.52|61.91|65.75|68.58|68.72|61.53|57.81|60.28|60.27|60.37|60.91|58.28|58.86|60.5||61.07|59.19|62.71|62.13|61.97|63.87|63.16|60.11|59.31|54.64|54.11|56.17|54.27|54.06|51.29|52.53|53.56|53.18|51.29||53.7|54.92|54.63|53.39|53.6|52|49.77|48.995|47.58|44.86||46.56|48.95|48.11|48.96||52.11|53.89|52.4|53.34|53.9|55.2|53.8|50.5|50.58|50.09|50.11|48.94|50.85|47.93|49.25|50.06|51.1|50.78|52.36|52.75||50.23|47.89|48.03|48.23|49.32|47.68|46.61|42.73|42.84|41.25|41.64|40.36|41.5|42.32|43.03|39.46|37.47|35.72|35.4|37.37|38.15|38.7|39.69|42.74|43|41.5|42.53|44.58|44.34|45|47.56|51.18|50.6|48.82|51.13|53.33|56.78|60.55|63.78|61.83|58.84|55.74|56.89|53.19|50.57|50.12|53.94|51.49|55.39|53.11|51.03|48.21|48.62|41.46|42.54|40.38|37.01||37|38.27|39.9|36.93|35.36|36.32|39.06|38.86|39.06|35.81|35.15|36.32|36.27|37.21|34.68|33.91|36.05|33.74|32.04|31.61|34.09|33.65|32.55|33.06|32.95|33.375|34.79|35.89|34.63|35.12|37.55|36.21|37.75|37.55|35.41|35.36|35.64|32.56|30.21|29.5|32.43|32.805|33.1|30.6|32.42||33.06|33.87|33.26|33.54|33.34|36.07|37.56|37.99|38.26|42|40.84|40.72|40.57|41.79|36.88|36.28|39.11|39.41|38|39.34|40.53|40.16|41.27|43.7|39.7|37.25|35.15|33.39||29.11|28.55|29.69|29.57|29.55|29.23|25.31|25.86|26.3|24.46|23.45|23.51
00578|1096127|/equities/elastic|R1000GROWTH|125.03|124.42|123.9|120.39|123.14|128.45|134.46|131.98|131.93|123.98|123.62|126.22|121.75|121.31|113.25||114.53|111.2|106.14|105.98|110.93|111.77|111.22|115.42|116.74|111.59|111.74|116.29|118.15|117.97|116.28|118.67|112.24|114.44|111.2|123.55|122.95|131.62|142.42|144.85|134.39|131.56|156.7|153.02|155.46|162.62|158.74|160.25|165.51||166.9|165.09|160.66|166.43|165|166.83|163.98|160.64|162.05|151.55|151.96|153.38|149.39|157.39|164.6|169.08|171.29|168.58|169.65||163.01|153.5|150.14|150.79|149.88|152.15|150.44|142.01|145.37|141.46||146.13|148.22|147.87|152.3||155.99|157.03|159.08|156.21|153.55|147.53|143.49|137.68|139.5|141.48|142.07|138.29|145.83|141.47|143.28|135|119.9|120.8|123.8|119.41||119.18|115.74|116.14|112.96|108.24|104.24|103.49|101.65|102.28|101.31|101|101.65|104.93|112.5|114.24|107.99|99.98|99.24|101.41|105.25|106.04|107.9|106.45|109|109.49|114.25|117.18|119.3|120.48|120.14|124.14|125.66|125|122.3|119.24|119.06|115.95|113.52|110.86|111.83|107.89|108.47|108.76|106.39|104.71|105.28|108.28|108.45|103.2|102.29|106.1|103.76|102.67|100.79|101.88|102.06|99.78||100.14|101.92|106.39|109.92|108.58|110.39|111.16|112.98|104.33|103.35|105.94|106.98|97.3|93.53|92.65|91.47|89.66|87.08|83.85|83.94|85.35|91.51|94.73|95.67|97.92|96.19|94.62|93.42|89.88|90.44|88.82|91.35|91.84|91.7|92.98|90.36|88.42|89.76|88.93|89.7|95.23|98.32|96.59|93.32|93.54||94.58|94.72|92.21|91.76|92.11|92.97|91.15|92.86|93.47|90.67|89.51|87.73|87.26|86.21|83.49|79.1|81.99|81.95|82.19|86.9|85.85|89.27|88.74|89.66|85.92|81.7|80.63|84.95||83.47|76.45|75.47|73.91|71.5|70.65|69.84|69.15|70.62|71.62|71.72|70.57
00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|86.34|84.3|85.69|84.14|84.47|87.16|86.04|86.31|87.39|88.45|91.61|92.66|89.31|93.44|91.44||91.04|89.6|92|89.77|89.39|86.12|82.92|90|90|87.42|80.78|68.19|69.25|68.5|67.54|67.23|66.38|64.58|65.75|64.08|63.23|66.28|67.86|67.72|65.64|64.13|64.55|64.3|63.78|64.92|63.72|62.17|62.38||63.3|63.82|63.57|64.54|64.32|64.38|63.92|63.4|62.87|62.7|64.46|66.96|73.8|68.2|66.28|66.16|63.35|64.27|62.49||62.43|62.56|59.97|59.12|55.59|53.95|54.27|53.45|52.08|51.48||50.92|51.73|52.18|52.06||53.84|53.9|53.92|54.48|54.82|56.45|56.17|55.23|53.51|52.5|52.44|54.1|53.78|53.19|55.89|55.55|55.08|55.37|54.73|54.97||56.01|56.48|56.29|53.85|50.52|48.58|48.3|47.95|46.78|46.18|47.89|45.48|44.91|49.9|49.48|49.4|48.12|46.06|45.6|47.11|47.36|48.09|48.4|49.69|48.83|49.29|51.39|52.48|52.5|52.64|52.18|52.88|49.85|50.09|49.42|48.37|48.6|49.52|47.26|46.88|45.22|44.62|44.18|43.43|43.38|44.2|43.94|43.05|43.59|44.81|45.73|46.52|46.71|45.71|45.35|44.94|43.19||42.28|42.85|44.16|44.03|43.88|44.78|45.56|49.48|47.68|49.63|49.55|47.63|47.9|48.26|48.74|47.29|46.85|46.85|46.47|46.92|46.59|44.87|44.34|43.95|43.48|43.56|43.83|42.8|41.75|43.3|42.45|42.66|43.39|41.27|40.77|41.9|42.19|42.42|41.66|41.45|42.51|42.31|42.99|41.83|42||41.6|42.41|41.01|40.99|41.61|41.85|41.81|42.38|42.53|42.82|43.08|43.34|42.64|41.35|40.1|39.75|42.2|42.92|42.66|42.77|42.51|42.67|43.01|40.62|41.6|36.52|36.67|34.83||33.24|33.27|33.18|34.08|35.14|33.26|32.58|32.38|33.95|34.15|34.16|33.41
00580|101892|/equities/zendesk-inc|R1000GROWTH|147.52|145.49|144.99|146.07|147.96|150.33|151.14|148.82|149.78|146.36|144.34|142.04|137.62|139.33|139.42||139.8|132.62|127.64|127.41|130.64|130.73|129.01|133.86|132.99|129.48|125.49|133.32|135.18|133.85|134.87|136.28|129.3|131.07|126.46|133.08|136.13|142.5|148.77|150.54|146.14|143.99|150.16|149.56|152.54|157.69|156.42|153.43|153.68||157.2|155.15|154.49|155.05|155.97|158|155.55|151.93|153.15|147.73|144.24|144.07|135.69|145.36|147.12|150.81|147.55|146.85|145.73||143.34|146.23|147.11|152.66|152.26|149.37|144.33|137.72|141|138.99||143.12|141.29|140.05|139.45||142.83|142.77|143.49|140.57|140.27|140.09|135.45|135.27|137.3|139.08|137.51|132.32|135.24|134.79|135.88|135.09|132.4|131.36|133.5|135.19||134.52|128.95|127.32|126.55|127.18|125.55|125.9|122.38|123.55|124.39|123.56|121.37|124.28|125.17|123.49|122.74|114.66|109.97|110.94|106.03|104.12|108.1|108.05|110.24|108.76|109.44|111.86|112.49|112.23|111.98|111.17|113.24|112.45|110.86|107.83|108.85|105.84|105.35|103.44|104.36|102.92|101.8|101.91|99.37|96.67|99.26|100.41|97.08|95.61|95.39|96.52|97.92|96.81|94.54|95.9|96.37|94.93||98.24|101.74|106.79|103.1|96.38|94.74|93.02|93.11|87.55|86.47|86.22|87.97|87.16|88.44|87.43|87.87|87.92|86.22|85.26|87.26|88.38|90.87|91.48|91.38|92.31|91.15|100.52|99.32|95.11|96.31|94.12|94.81|95.97|94.3|96.15|89.75|87.36|88.42|88.68|87.69|92.5|94.27|92.32|89.75|89.37||88.48|89.24|88.53|86.35|86.42|84.76|81.76|85.18|84.95|81.25|82.72|82.32|82.52|80.22|80.11|79.73|88.75|86.01|84.8|82.73|82.55|86.04|87.44|87.56|85.75|84.38|78.81|81.21||81.93|80.18|81.16|77.87|76|74.55|73.76|73.09|76.42|78.74|77.87|78.53
00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|83.36|83.71|83.94|83.39|84.83|84.67|83.36|82.8|82.54|83.03|82.26|82.02|82.23|82.5|83.69||81.71|80.53|80.77|81.42|79.76|80.38|79.73|80.05|79.83|79.75|80.57|80.05|79.44|80.63|78.55|78.79|78.42|78.04|78.25|76.75|76.68|78.67|79.07|79.39|77.14|78.14|78|76.96|77.27|78.71|79.63|80.7|81.23||82.59|84.59|83.54|83.16|81.95|82.09|83.4|81.83|83.39|83.75|85.17|95.4|97.57|97.84|97.56|95.93|94.79|95|93.9||92.18|91.46|91.36|92.69|91.39|91.6|90.85|88.69|86.66|85.98||87.18|86.98|87.22|87.63||87.37|87.49|87.2|87.67|89.8|89.04|90.68|89.23|88.29|87.77|87.64|87.4|88.03|88.62|88.43|88.38|88.54|89.2|86.79|88.13||88|87.82|87.86|87.19|88.15|88.1|89.16|89.38|87.58|86.52|86.03|86.59|86.46|86.6|86.3|87.78|83.68|81.19|78.5|75.31|74.64|77.66|77.88|79.05|78.44|78.73|79.54|79.95|82.25|82.02|82.37|80.99|81.56|81.16|81.36|81.59|82.26|82.44|82.85|83.05|82.98|84.24|84.95|84.84|83.02|83.84|87.38|85.66|84.65|84.82|84.78|83.87|83.73|84.02|84.15|85.9|83.78||84.98|86.43|88.64|88.41|88.06|88.77|88.58|87.48|86.42|87.38|86.32|86.73|86.2|85.84|85.67|86.43|85.75|85.72|86.04|84.66|84.67|82.9|82.51|83.08|83.51|81.76|77.73|76.5|75.11|74.63|74.34|74.34|75.18|73.07|72.77|72.25|70.9|72.5|72.21|71.67|75.31|75.26|75.47|75.4|77.44||79.56|79.47|77.79|75.78|74.39|77.53|77.2|80.01|79.91|79.79|80.28|79.51|77.96|76.91|76.97|77.14|81.75|79.99|80.87|80.53|80.65|80.41|80.42|79.74|79.76|78.74|76.65|76.25||75.81|74.87|74.59|72.15|70.65|70.78|69.92|70.4|71.22|72.64|72.98|73.85
00582|31033|/equities/five-below-inc|R1000GROWTH|195.64|194.77|194.03|190.59|194.29|200.51|196.55|194.96|200.95|196.09|202.86|197.16|194.66|197.43|199.15||195.62|190.79|190.5|194.07|199.96|195.89|190.44|192.2|197.38|196.63|187.27|196.01|193.46|197.9|190.8|191.69|183.38|182.72|186.43|183.36|183.19|192.34|194.49|194.08|186.12|186.25|194.6|190.21|190.29|194.32|192.73|195.86|194.94||192.32|188.4|189.54|191.83|192.2|190.8|186.55|182.21|181.19|172.69|175.73|178.69|176.67|184.75|186.73|189.67|188.68|184.98|184.66||189.81|194.53|192.6|191.78|189|182.8|184.31|182.38|172.49|167.09||174.98|172.74|169.79|165.56||158.85|156.26|156.7|156.37|157.88|163.55|163|158.15|159.23|163.74|164.95|163.65|164.99|163.37|161.62|162.8|156.07|162.12|156.4|158.09||155.84|157.49|156.23|155.2|155.21|152.9|152.62|151.38|146.04|142.83|144.6|143.77|146.3|140.52|141.83|141.59|136.61|131.85|133.34|134.1|131.9|135.25|132.46|137.79|134.29|132.34|134.9|136.36|137.88|137.56|136.09|135.15|133.97|135.78|132.46|128.26|125.35|130.04|129.42|129.13|127|124.66|128.33|129.44|127.54|127.3|128.74|129.3|136.68|134.16|134.07|132.68|131.04|130.02|128.25|125.28|122.69||125.29|127.16|117.08|114.42|109.45|112.23|110.6|114.42|112.34|113.44|109.45|106.69|107.7|109|111.64|110.24|109.11|108.03|107.94|107.01|102.46|102.85|106.63|108.03|107.97|108.91|111.38|113.29|110.48|111.6|110.18|109.14|109.09|105.68|103.76|103.51|104|102.63|97.83|98.61|101.13|100.52|103.3|98.5|103.13||103.5|105.37|106.91|107.11|103.56|105.56|106.42|108.87|109.55|107.25|111.27|112.47|112.97|109.83|110.45|106.4|113.67|103.9|107.34|110.05|105.82|107.87|104.85|102.73|104.65|104.1|104.66|100.27||99.55|97.3|92.29|94.28|94.54|88.94|85.64|84.17|87.99|91.51|90.5|88.96
00583|958827|/equities/novocure-ltd|R1000GROWTH|207.63|199.2|200.59|194.84|190.9|192.5|198.83|186|197.33|131.88|132.09|132.52|131.7|134.89|130.4||133.35|132.18|125.25|124.11|124.56|127.34|128.88|139.13|140.3|141.69|137.76|145.09|143.04|141.07|138.29|138.16|129.13|130.97|127.01|129.28|133.25|145.62|153.09|152.43|149.1|148.9|173.13|172.95|181.04|190.17|175.72|180.89|185.31||189.65|183.08|182.81|187.03|183.96|175.85|175.03|174.03|173.93|162.16|160.96|161.3|156.57|164.55|167.19|169.1|171.84|172.38|168.28||167.55|178.94|176.94|175.81|170.09|170.38|163.59|157.53|162.6|161.32||173.04|174.14|168.96|169.79||171.97|170.72|171|169.46|160.19|162.81|157.13|157.1|168.99|171.71|168.18|161.02|157.48|152.33|147.5|135.06|130.22|126.97|125.65|126.84||116.68|119.41|134.41|132.36|125.26|121.71|121.94|120.07|124.48|123.51|122.51|118.74|125.73|126.24|122.19|121.95|113.83|112.16|122.1|123.27|115.39|119.5|121.5|123.77|125.04|127.055|131.94|132.34|136.96|133.86|136.82|134.96|134.57|138.72|129.28|127.02|119.35|117.7|113.03|112.36|111.31|109|108.32|106.9|103.64|105.91|104.15|105.11|110.74|108.98|107.25|104.46|97.7|89.26|87.4|85.45|82.09||80|82.1|84.79|84.68|82.75|82|81.5|79.97|80.02|79.11|78.6|78.59|77.99|77.89|76.6|75.69|76.13|75|74.54|78.31|79.04|78.97|77.97|78.16|77.31|75.79|76.17|68|67.6|67.01|67|67.79|66.84|63.46|64.02|63.14|61.58|63.64|58.14|58.05|60.38|60.07|60.97|59.58|62.86||60.65|59.61|59.3|57.7|58.96|57.2|59.35|62.76|62.98|63.37|62.51|62.92|65.36|65.32|63.76|65.03|67.89|68.34|70.11|68.15|61.94|64.5|65.53|66.31|67.43|67.08|66.73|64.4||65.98|63.19|63.66|62.86|65.24|64.66|62.07|60.62|62.885|64.68|62.25|63.84
00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|4862.6001|4826.3999|4800|4906.2002|4984.3999|4984.8999|4844.2002|4821.3999|4821|4873.7002|4902.1001|4748.5|4776.3999|4837.7998|4827.3999||4785.2002|4710.8999|4706.1001|4668.2998|4722.7002|4567.8999|4539.6001|4463.1001|4503.6001|4435|4421.8999|4662.2998|4629|4670.2002|4538.7998|4584.7002|4776.3999|4702.1001|4699.7998|4624.6001|4441.2998|4483.8999|4658|4573|4500.7998|4491.3999|4700|4699.6001|4656|4705.3999|4706|4704.3999|4650||4700|4708.2998|4701.7998|4699.7002|4740.8999|4668.3999|4552.1001|4499.6001|4510|4530|4446.5|4518.2002|4535|4545.7002|4540|4485.8999|4451.5|4278.7998|4160||4009.8999|3975.1001|3971.3999|3963.2|3986.8999|3930|4025.8999|3966.5|4008.8999|4040.7||4079.8999|4127.7002|4126.7998|4156.6001||4216.3999|4141.6001|4202.2998|4224.6001|4226.8999|4219.7998|4061.5|4025|4022|4003.7|3991.2|4034.3|3929.8|4000|4000|4000|3899.1001|3994.2|3997.2|4120.2002||4110.7998|4162|4194.6001|4160.1001|4215.5|4290.2998|4277.2998|4318|4247.8999|4149.7002|4240.5|4139|3974.8999|4146.2998|4261.8999|4218.1001|4119|4029.3|3953.1001|3996.3|3983.3999|4000.7|4037.5|4206|4135|4244.7998|4399.7998|4251.2002|4372.2002|4446.6001|4360.7998|4446.8999|4429.2002|4399|4348.3999|4208.7998|4145.2998|4215.6001|4195|4228.2998|4083.1001|4001.6001|4078.6001|3930.5|3909|3853.2|4044.5|3931.3|4033.3|4147.8999|4219.5|4021|4142.2002|4047.3|3954|4012.2|3915.6001||3931.8999|4030.8|4219.2002|4186.8999|4168.2998|4207.2002|4218.2998|4220|4224.2998|4310.1001|4223.7998|4155.6001|4151|4197.1001|4145.3999|4044.8|4050|4035.5|3934.3999|3910|3875|3874|3831.7|3867.5|3874.2|3930.2|3943.6001|3934|3787.8|3912|3810.3999|3726.2|3733.8|3373.5|3397.1001|3342.8|3345.1001|3337.3|3306.5|3214.6001|3270.7|3244.5|3331.3999|3241.1001|3306.5||3170|3185.8999|3258.8|3190.8|3167.6001|3193.2|3186.8|3270.7|3278.1001|3298.3|3361|3482.1001|3450.1001|3236.3|3175.3999|3098.6001|3420.3|3428.7|3524.8|3491.1001|3396.3999|3423.8|3263.3999|3204.1001|3221.6001|3220.3999|3350.6001|3214.3999||3133.8999|3124|3086|3137.1001|3100.6001|2795.1001|2800.1001|2768|2877.3999|3055.8|3119.7|3000
00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|107.38|101.44|100.61|91.79|97.55|104.65|110.4|104.51|110.46|112.46|127.29|123.33|126.07|144.3|140.52||144.28|128.86|129.28|134.49|142.95|123.73|112.28|118.48|164.87|125.28|115.09|60.79|60.05|62.93|58|59.24|52.99|53.24|46.87|51.16|54.92|57.58|60.36|66.65|65.64|68.52|74.51|73.06|77.01|89.73|82.32|87.24|92.28||102.18|95.13|91.04|80.25|76|75.24|75.75|79.75|75.47|70.25|62.19|65.15|64.7|64.45|67.36|64.47|63.77|55.22|54.28||56|60.64|57.88|62.48|54.71|52.73|55.39|52.14|48.37|43.99||40.75|38.87|40.75|42.63||43.96|46.32|47.84|41.1|44.09|35.77|29.47|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|687.99|654.36|657|636|641.44|634.5|614.75|602.67|596.34|600.86|613.16|600.97|587.56|607.47|592.93||595.63|596.6|600|565.9|578.18|529.08|485.11|508.5|528.66|515.61|485.88|477.03|475.44|465.31|471.99|474.32|460.87|458.17|441.46|449.02|446.93|460.01|487.34|505.96|490.37|473.08|509.25|502.87|500.52|505.2|487.64|483.69|487.31||491.9|506.08|498.02|498.45|500.01|486.93|487.76|474.62|480.18|484.04|475.36|476.75|455.48|490.6|495.69|502.02|501.2|502.28|500.99||507.36|515.57|503.09|508.81|488.45|484.45|489.61|468.02|448.35|442.26||447.52|449.48|450.52|455.07||475.72|467.21|464.59|459.33|458.29|443.64|439.52|437.7|426.68|428.88|452.85|467.83|472.05|468.81|468|458.15|454.43|453.9|453.16|462.92||449.45|438.6|440.68|438.92|432.78|414.79|420|407.79|408.08|393.75|409.86|379.74|371.54|388.82|389.44|376.98|359.74|341.13|335.23|351.97|353.6|363.97|365.2|394.08|378.74|363|366.02|373.43|385.3|389.65|389.34|390.85|365.46|371.46|376.08|377.72|361.98|379.36|384.74|379.28|382.62|375.32|361.06|354.59|351.2|352.66|371.96|371.97|378.42|379.54|381.54|374.24|380.53|381.45|385.46|321.08|311.94||316.73|320.04|335.86|340.84|330.55|331.54|326.31|324.62|319.06|323.34|321.11|324.03|322.9|321.47|314.57|313.97|315|310.21|304.5|311.64|311.33|302.3|300.78|294.12|293.89|287.43|289.7|285.36|278.81|291.86|284.65|282.93|285.03|281.13|280.28|285.63|281.89|279.9|267.22|258.43|261.23|260.59|265.34|257.53|259.3||255.33|259.66|248.9|252.94|254.24|254.25|249.72|255.11|254.3|250.12|254.26|251.82|254.9|245.8|235.82|229.62|244.54|252.01|253.92|246.21|248.41|255.26|248.26|212.57|216.89|210.26|208.57|198.31||198.15|189.04|174.32|173.66|174.88|154.63|150.24|146.61|156.4|164.12|159.95|151.52
00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|246.28|245.36|247.06|243.51|242.98|245.74|244.09|239.55|239.22|234.71|234.17|237.29|233.38|234.51|233.65||233.67|229.66|226.13|226.51|229.46|225.95|225.62|227.91|230|220.31|222.74|232.01|229.77|234.8|230.4|232.99|229.19|230.49|224.63|230.21|230.21|241.24|251.31|256.08|250.73|246.11|251.2|248.22|250.02|259.35|266.29|267.38|273.52||275.72|270.79|266.87|266.32|261.82|260.29|256.61|258.73|264.06|259.48|255.92|257.57|251|251.06|257.09|263.68|261.31|263.53|261||261.37|261.76|276.27|278.11|279.92|283.75|280.02|274.36|268.99|265.9||268.38|267.52|266.78|265.11||265.94|265.49|266.59|265.3|265.66|267.72|264.74|266.08|263|265|270.45|267.87|271.35|267.53|265.24|261.47|254.53|253.07|254.49|254.41||245.41|244.05|245.5|247.96|246.47|244.35|247.85|244.77|245.54|246.46|244.81|243.04|242.2|254.94|249.99|244.62|235|225.36|223.82|225.68|233.6|251.18|246.04|244.77|239.66|234.16|236.33|235.74|237.3|232.75|231.89|232.76|232.78|242.43|241.06|245.74|240.13|239.61|234.25|236.44|236.06|232.31|230.76|225.9|217.95|217.6|220.23|219.79|223.29|224.94|224.77|223.39|220.99|214.06|215.15|221.42|215.54||213.72|217.99|232.46|223.65|224|219.78|219.89|218.23|218.82|214.33|219.19|223|218.16|218.89|220.05|214.09|213.95|211.36|209.49|211.63|217.08|219.24|225.1|217.19|218.25|220.12|220.1|218.77|235.35|235.71|233.46|237.96|240.32|245.25|246.81|234.95|227.61|229.75|224.35|220.53|231.13|236.47|234.49|233.89|234.6||231.72|229.7|227.99|219.73|217.5|220.55|222.07|228.22|229.03|226.03|221.41|224.81|223.45|224.19|217.39|220.83|225.69|215.78|214.44|220.24|218.61|226.99|234.6|236.94|240.19|234.36|224.25|235.12||246.68|242.62|248.95|246.02|246.82|248.82|246.12|241.1|243.62|250.39|237.14|233.41
00588|6509|/equities/taser-intl|R1000GROWTH|153.94|153.65|149.89|150.79|150.55|152.74|153.25|152.44|152.55|149.17|149.42|150.57|147.27|145.6|146.33||143.06|142.42|139.28|134.32|137.82|136.77|133.45|139.62|144.77|144.75|139.96|148.43|147.03|153.71|152.26|152.76|141.1|144.4|138.59|143.04|144.9|155.01|166.15|169.65|165.49|159.9|161.45|169.14|170|177|173.75|178.38|175.93||195.54|203.51|187.98|183.16|182.39|177.18|175.34|167.55|166.53|166.15|164.16|163.97|170.04|176.65|174.54|170.26|162.54|164.56|159.36||150.77|149.64|145.26|135|124.84|125.36|124.57|121.69|122.3|116.85||122.53|123.88|123.33|125.16||130.75|131.83|128.5|127.87|125.34|120.75|119.94|128.81|127.24|123.12|125.48|123.19|125.56|122.79|124.18|123.85|123.92|125.26|125.69|125.55||127.74|127.49|126.5|124.81|123.1|119.83|119.05|119.33|120.98|118.15|118.3|119|124.26|122.59|108.5|105.05|101.68|97.95|98.9|103.4|102|101.05|101.93|102.91|103.64|103.26|106.07|107.62|109.16|105.86|101.42|101.75|99.18|98.99|97.07|96.07|93.22|91.84|91.55|95.61|90.7|88.62|87.91|87.2|85.39|86.71|86.88|83.18|82.55|82.83|83.73|84.4|83.84|83.91|84.29|85.24|81.35||82.67|84.54|88.13|87.43|85.68|83.84|85.39|85.19|85.23|83.25|82.61|81.75|80.96|79.35|79.62|79.58|80.41|79.76|79.23|83.14|83.88|91.67|92.64|89.51|88.5|83.13|84.88|84.89|85.85|86.44|85.62|87.53|89.12|92.11|92.24|90.72|91.08|92.64|92.83|90.77|95.91|96.42|96.93|96.06|99.64||100.34|99.37|98.13|95.8|96.06|95.95|93.43|95.54|92.5|90.12|91.81|94.85|93.66|100.35|94.09|90.01|103.25|100.27|97.27|92.79|93.34|91.18|97.85|89.75|75.96|73.2|75.7|75.8||74.11|76.56|76.21|74.73|74.86|73.91|75.6|80.17|83.48|84.92|86.13|70.28
00589|17606|/equities/zillow|R1000GROWTH|137|132.47|135.06|129.2|133|134.61|141.4|136.46|144.11|142.01|145.11|146.71|137.91|140.29|133.48||133.41|129.64|123.76|119.63|127.24|124.92|127.36|134.49|137.91|134.61|131.78|143.88|146.17|150.5|150.71|157.26|146.96|138.27|124.66|135.16|136.5|149.16|161.86|167|161.33|152.44|164.28|168.87|169.62|181.22|181.25|189.76|199.9||197.81|194|164.7|168.72|163.27|156.77|148.6|144.79|144.86|137.05|130.46|132.35|127.47|139.27|146.86|145.82|145.92|148.54|143.97||137.5|143.7|143.23|146.32|143.19|144.61|141.99|134.68|135.65|130.77||129.8|130.45|130.56|132.68||138.64|141.23|140.66|136.4|135.2|138.53|135|133.8|134.17|126.47|121.09|117.23|114.7|111.92|106.97|107.27|107.1|107.19|107.81|108.05||107.09|107|114.13|111.56|109.49|102.24|105.26|107.04|106.03|107.42|108.02|100.39|104.12|118.42|103.85|99.95|91.69|89.16|88.62|92.01|89.66|92.52|92.05|96.16|96.78|98.65|98.43|98.45|97.11|101.86|102.87|101.2|101.01|104.26|105.04|105.51|104.99|110.11|108.18|107.53|101.59|101.42|101.16|101.27|97.81|96.32|99.19|95.71|95.87|96.45|94.98|91.17|87.18|85.38|82.76|82.32|80.66||83.88|85.44|89.28|88.44|85.76|87.32|85.24|83.85|82.83|83.6|83.2|82.85|83.83|82.32|79.79|76.64|74.44|76|75.33|79.34|79.76|71.42|70.6|68.24|67.94|68.39|69.9|66.49|65|66.91|65.72|65.5|67.4|65.02|66.24|64.24|62.19|59.08|57.85|58.2|62.25|62.99|63.61|62.69|61.28||59.96|58.91|57.61|57.12|55.59|59.08|59.3|63.11|60.66|62.25|61.34|60.74|59.1|60|56.79|56.3|59.59|61.19|62.26|59.32|61.42|62.07|59.38|58.22|57.99|57.37|59.05|58.87||56.5|54.16|54.05|51.09|49.62|48.78|47.46|46.53|49.22|55.76|52.97|48.56
00590|100183|/equities/five9-inc|R1000GROWTH|175.4|173.74|171.8|172.52|174.53|177.43|178.75|173.91|178.99|176.28|172.73|172.99|163.97|167.97|162.49||164.22|156.33|151.44|151.86|156.81|158.88|158.54|166.98|164.6|162.88|162.06|168.46|168.6|168.52|168.44|170.8|160.74|160.48|153.81|161.1|166.13|174.9|187.56|197.79|185.24|181.2|181.77|178.09|166.78|190.47|182.33|180.04|182.74||181.92|174.98|174.95|177.01|174.72|173.22|170.9|170.49|173.02|167.26|166.25|165.74|158.16|164|173.34|179.27|180.34|178.87|169.84||169.91|171.5|173.69|172.65|171.34|174|174.65|166.22|174|173.15||174.4|174.81|173.5|176.16||180.04|179.99|186.65|179.43|176.6|172.38|168.91|167.44|164.82|162.57|159.27|152|151.2|152.63|151.53|155.15|155|154.87|155.2|151.13||144.39|143.04|148.03|148.67|146.16|139.93|140.59|140.58|141.17|145.48|143.52|138.83|141.26|164.96|163.3|162.66|149.19|144.19|151.72|143.11|143.42|145.2|141.3|142.28|139.4|141.2|144.51|145.23|145.66|146.2|144.67|145.8|142.63|140.08|136.38|139.57|135.87|133.42|132.06|131.95|129.68|128.74|126.82|125.02|121.3|123.6|126.63|126.33|122.06|119.94|119.86|120.65|119.34|116.56|119.33|117.31|111.84||115.64|119.12|127.06|129.86|127.44|125.46|126.15|128.32|123.78|123.13|125.41|128.09|124.59|124.94|122.24|119.2|119.45|115.1|112.37|115.84|123.27|127.16|128.3|129.27|129.13|120.82|117.42|116.15|113.98|114.35|111.44|112.82|115.58|116.06|118.24|112.06|110.56|112.73|112.51|110.78|119.06|120.94|118.2|114.68|115.35||113.58|114.13|110.67|107.72|107.72|106.97|103.64|106.53|108.63|100.79|103.06|103.52|104.14|103.58|100.92|101.22|100.64|96.07|96.99|97.24|94.72|100.82|107.07|107.23|104.2|100.9|98.61|95.88||104.71|103.34|103.65|103.8|103.65|106.21|103.08|100.83|104.28|105.18|104.53|103.86
00591|39221|/equities/aspen-technology-inc|R1000GROWTH|150.87|149.22|152.01|149.38|149.67|152.68|151.5|150.48|151.21|153.41|153.07|154.06|152.04|153|152.63||153|144.33|143.55|144.23|144.9|143|143.06|148.46|150|148.82|145.13|149.53|150|150.8|150.54|151.33|149.23|151.23|146.48|149.5|148.36|149.94|151.61|153.66|150.51|150.48|154.34|153.5|153.14|155.35|155.3|156.14|157.24||158.65|156.82|155.96|158.48|157.03|151.44|144.14|142.05|136.86|134.13|133.9|134.72|138.32|142.75|142.17|142.38|143.65|144.78|144.15||141.8|141.4|140.97|144.63|143.03|142.59|141.44|137.73|131.25|130.7||130.25|130.94|129.7|128.58||130.51|131.08|131.95|131.01|129.87|132|132.9|133.61|135.97|134.87|134.33|130.58|133.78|137.88|135.7|132.65|131.93|133.82|134.45|134.55||134.99|132.96|132.85|131.09|131.04|128.48|129.91|125.37|120.76|116.33|119.31|119.59|117.68|116.16|120.85|119.5|112.46|111.09|109.81|111.9|114.19|120.25|123.84|129.49|130.35|130.01|131.85|131.94|133.04|134.56|133.08|133.61|133.93|132.4|128.9|127.75|124.18|125.74|126.54|127.76|126.59|127.21|128.27|127.75|124.41|124.44|130.45|128.34|129.2|129.51|129.8|129.31|126.86|123.78|124.23|125.95|123.59||127.96|129.77|132.61|130.75|127.03|127.96|126.83|127.87|126.17|125.37|123.46|123.81|122.54|121.69|121.27|118.9|126.12|97.71|97.3|101.65|102.84|102.08|102.38|99.82|98.42|97.26|96.95|97.06|96|97.33|96.24|96.63|97.59|97|96.04|95.05|95.02|97.25|94.06|96.29|99.46|104.31|103.8|102.11|103.86||104.09|103.85|103.61|103.44|101.57|102.74|100.9|103.93|102.72|100.53|101.15|100.99|103.34|101.45|99.64|97.85|107.04|108.28|111.53|110.32|108.58|112.49|109.31|110.04|105.64|104.73|101.68|97.43||94.97|94.33|95.23|94.87|93.99|93.76|93.89|93.52|98.6|99.93|100.53|99.77
00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|116.35|114.92|115.74|113.38|112.96|112.8|108.22|105.07|105.15|106.39|106.25|105|104.8|106.1|105.34||105.36|103.14|104.04|103.53|104.34|103.41|101.77|100.69|102.49|102.96|104.74|103.25|103.35|104.11|101.69|100.17|101.47|97.52|97.97|98.46|96.64|100.2|101.46|102.73|100.77|101.09|101.71|101.34|100|99.43|98.73|99.42|101.44||101.86|100.53|100.06|100.02|99.99|98.18|96.24|96.24|95.81|95.1|94.25|95.96|95.72|98.69|99.84|101.16|100.51|100.42|98.29||97.37|100.17|100.11|99.53|99.39|99.95|101.92|98.58|93.94|93.4||94.84|94.34|94.14|94.08||93.9|93.78|94.23|94.15|94.8|93.33|92.26|92.56|91.55|91.52|90.67|91.01|90.67|90.23|90.7|89.34|88.98|90.59|90.71|91.15||90.26|91.96|90.87|89.56|88.42|88.01|89.17|88.68|87.1|85.91|86.34|86.08|84.33|86.8|85.61|84.24|84.73|83.12|82.1|81.48|81.88|82.64|83.12|84.82|84.42|84.24|85.63|85.52|86.48|87.33|88.06|87.57|87.9|87.66|86.99|86.37|85.26|85.3|84.52|83.89|83.95|83.74|84.21|82.96|82.66|81.74|83.28|81.65|83.03|84.4|85.51|84.26|82.63|82.22|81.69|81.53|80.13||80.31|76.58|78.27|77.62|75.28|75.72|75.77|74.94|74.9|75.34|73.84|73.33|73.49|73.52|74.4|74.55|74.99|74.96|74.34|73.59|72.77|71.49|71.94|71.98|72.06|71.35|71.04|71.25|71|71.31|71.09|72|71.99|71.38|70.85|70.72|69.7|68.35|66.39|64.8|64.65|64.5|65.46|65.89|66.96||66.82|66.2|66.34|66.3|65.12|65.27|63.82|65.9|66.25|66.03|65.74|66.77|67.39|67.64|67.28|66.64|70.73|72.4|74.26|72.9|69.9|71.37|69.75|68.82|71.07|69.76|70.25|67.59||67.64|67.9|67.65|65.77|65.41|63.16|61.32|59.98|60.93|65.34|64.34|62.96
00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|55.37|54.86|55.07|54.47|56.01|55.89|55.86|56.22|55.86|55.11|55.13|55.34|55.65|54.84|59.13||57.68|56.03|53.13|52.88|53.9|53.97|54.74|54.41|54.99|54.2|54.6|55.38|54.68|55.39|55.24|54.8|53.68|53.77|52.49|51.16|50.42|51.37|52|52.49|51.98|51.64|52.19|50.71|50.3|51.49|52.02|53.1|52.71||51.44|50.59|50.63|49.36|49.11|48.67|48.75|47.75|48.67|46.42|45.16|46.14|44.54|45.96|45.18|45.28|45.76|46.42|45.67||45.14|45.78|46.26|46.53|46.74|47.51|47.4|46.62|46.15|46.68||47.05|47.69|47.74|48.54||49.06|49.13|49.22|49.51|49.4|49.16|49.01|49.24|48.49|48.61|48.46|48.37|48.29|47.51|46.99|46.48|45.87|45.87|45.05|45.19||45.04|44.66|44.75|44.96|45.01|44.78|44.97|44.58|44.25|43.76|44.6|44.57|44.3|44.69|44.52|43.4|41.61|42.1|42.3|42.15|42.06|42.95|43.39|44.83|44.38|43.83|44.42|44.4|44.67|44.17|43.86|44.1|43.27|43.15|42.97|42.06|42.08|42.25|41|40.53|40.42|40.2|40.51|39.83|38.76|39.32|39.51|38.93|39.83|39.47|40.48|40.17|40.47|39.82|39.39|39.36|38.48||39.59|39.41|40.96|40.47|40.45|40.31|40.78|40.14|39.27|39.42|39.75|39.84|39.99|39.77|40.38|40.01|40.15|40.03|40.37|42.07|40.81|40.27|40.56|40.41|40.74|39.94|39.83|40.46|39.52|39.49|39.04|40.49|40.78|40.97|40.84|40.59|40.33|40.4|39.73|39.05|39.41|38.77|38.78|37.9|39.36||39.36|39.53|39.7|37.77|38.74|38.97|38.12|38.83|40.11|39.02|39.3|39.01|39.19|38.13|38.28|37.33|38.75|39.6|40.5|39.66|39.5|39|38.1|37.44|37.76|36.35|37.14|36.67||35.06|34.92|34.97|34.2|34.67|33.63|33.04|33.59|33.93|34.87|34.38|35.01
00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|308.18|307.77|318.5|314|315.33|321.64|321.12|323.26|318.29|319.97|327.49|332.22|325.92|339.15|323.73||338|314.75|317.02|332.64|343.68|329.04|326.68|335.93|345.47|335.36|325.92|321.66|314.17|324.03|316.26|319.99|310.01|318.6|306.56|295.66|287|295.54|320.07|335.65|288.98|258.05|258.13|262.9|266.96|292.73|271.9|273.26|277.55||292.97|291.61|287.02|286.78|289.48|289.3|294.28|284.97|284.8|281.03|272.32|278.14|276.23|280.34|294.34|299.94|293.52|294.09|299.85||300|329.87|309.1|279.65|259.18|258.38|250.07|241.88|241.93|236.46||225.81|230.67|233.36|238.22||252.82|257.64|284.84|283|276.73|285.06|273.09|272.23|253.48|243.6|244.26|240.6|244.3|236.7|239.35|239.77|242.69|248.22|254.36|260.68||250.56|241.73|256.39|252.54|248.55|234.66|239.06|235.41|235.84|250.54|251.74|242.71|235.33|301.13|297.22|270.15|274.11|255.64|248.03|255.76|282.74|274.34|271.36|265.85|265.87|270.27|294.54|299.95|297.08|298|293.88|306.74|293.99|296.19|304.07|308.48|295.76|309.72|305.36|317.38|291.01|294.66|300.74|293.74|283.86|286.72|304.17|302.38|290.09|269.34|268.96|270.34|266.7|252.28|264.61|258.31|252.08||260.94|275.7|300.21|306.83|296.56|310.94|331.29|342.4|338.06|338|340.66|328.96|333.01|326.1|314.1|309.99|314.29|301.74|309.13|298|309.68|312.7|301.4|290.85|287.28|266.09|255.92|241.85|227|231.41|222.79|218|226|225.65|229.88|215.83|219.85|217.92|220.21|210.8|223.76|228.93|221.48|225.49|221.44||214.1|219.19|197.61|200.23|201.94|205.12|200.71|207.53|208.06|209.99|200.65|202.87|191.96|193.19|184.76|178.7|182.38|172.43|175.99|170.76|177.56|181.61|188.63|167.12|171.55|162.3|153.89|158.08||165.69|163.5|162.67|161.39|153.84|173.1|172.94|183.58|183.66|190.27|188.05|176.89
00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|542.49|534.01|527.64|523.6|529.99|532.95|530.91|521.57|524.78|525.11|518.35|513.74|501.48|505.01|498.79||500.95|486.05|484|485.14|492.91|479.48|475.39|471.93|471.8|458.87|461.62|483.52|480|486.47|464.33|469.09|458.73|457.17|429.86|444.74|439.27|455.13|466.38|471.95|457.55|448.25|465.06|458.57|459.34|473.82|473.09|469.24|466.13||473.78|470.33|472.07|476.98|477.68|477.92|477.55|463.63|464.27|451.98|450.11|491.15|469.07|511.56|511.08|496.16|491.32|503.05|483.72||483.3|481.38|488.96|492.28|495.67|500.36|490.11|497.01|505.01|505.26||511.04|503.95|507.51|508.42||518.45|514.07|515.62|516.23|521.98|527.43|522.41|518.33|517.64|511.91|506.91|498.32|509.97|501.64|494.81|483.52|476.01|477.35|472.78|473.52||475.57|480.02|486.17|482.79|479.3|474.28|478.02|473.25|473.25|461.72|471.78|432.89|430.5|443.85|444.6|441.65|402.71|390.85|391.45|393.43|390.15|405.84|415.59|435.6|433.06|431.77|434.81|432.43|437.4|437.01|437.73|440.17|444.52|442.3|439.19|446.44|435.83|437.35|433.72|436.99|425.38|427.21|427.52|420.2|410|417.42|428.33|424.24|437.01|443.26|431.25|435.72|424.63|417.39|413.37|419.7|406.32||419.43|419.34|451.02|444.71|420.79|425.48|425.01|425.38|423.42|420.66|421.6|428.51|426.5|430.14|434.56|429.67|434.8|431.7|429.42|437.26|441.72|441.06|437.44|435.77|438.17|439.19|439.1|438.39|416.3|425.72|414.33|420.57|422.1|416.91|415.73|413.15|400.29|406.01|408.59|399.62|412.17|421.76|422|409.8|416.85||418.77|423.57|418.04|406.03|406.2|416.37|409.06|425.53|428.47|421.9|423.99|422.43|425.32|419.54|413.52|403.41|426.87|419.51|411.9|420.71|407.07|423.92|416.24|407.84|402.65|397.61|394.94|396.55||389.4|385.18|383.6|369.08|366.67|352.36|349.92|349.94|351.58|370.58|371.1|366.58
00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|296.1|295.9|292.52|290.58|289.06|295.25|295.22|290.05|294.42|288.2|298.18|301.46|299.93|299.4|298||293.3|279.22|266.99|270.32|280.78|270.48|277.76|292.47|296.21|289.6|298.5|309.44|301.53|301.2|300.22|303.67|291.21|304.62|279.76|308.73|304.01|320.67|342.94|340.52|348.57|333.5|351.17|339.11|335.83|353.09|344.12|302.16|279.46||292.81|295.81|290.52|283.51|282.21|277.13|278.34|277.62|277.06|259.99|247.05|248.24|244.5|246.62|254.8|249.49|248.92|251.62|249.84||241.28|248.51|253.51|260.83|266.11|263.53|252.48|247.86|259.25|253.15||249.96|256.88|253.85|252.73||267.1|268.93|272.19|269.63|273.45|270.05|267.91|260.94|260.94|266.41|271.78|248.27|251.17|256.93|255.83|253.43|251.34|249.73|255.43|258.62||250.78|247.43|248.61|256.67|257.34|248.17|249.05|241.44|244.26|255.07|269.78|244.17|254|286.29|278.12|266.11|244.85|253.24|247.32|264.09|262.87|268|265.69|271.87|264.16|271.54|278.65|278.3|276.36|283.5|287.67|295.64|290.56|291.82|279.67|281.81|265.38|267.91|253.57|269.45|254.85|255.5|254.67|248.25|248.46|250.22|259.27|254.52|252.28|253.39|254.26|260.04|254.55|254.1|258.13|262.28|249.78||258.49|271.25|296.96|299.71|294.63|291.97|291.05|296.93|292.79|279.24|284.4|294.47|285.61|286.8|282.69|277.68|278.47|271.8|268.59|277.94|291.6|307.98|309.59|304.55|302.53|290.48|284.92|279.38|269.71|272.47|267.47|269.75|273.55|275.69|282.18|270.3|271.42|273.68|279.82|281|294.23|296.71|292.12|282.81|276.56||272.85|265.77|256.22|249.7|251.83|253.7|241.28|243.32|243.85|236.85|231.88|228.37|221.38|221.2|216.06|215.91|221.58|215.87|215.23|213.29|219.75|227.82|228.19|220.97|222.33|207.4|205.96|209.76||215.21|206.81|202.97|191.68|193.76|201.78|189.59|166.2|165.58|165.83|159.95|149.9
00597|100228|/equities/paylocity-holdng|R1000GROWTH|195.4|194.06|192.35|189.6|190.85|194.15|194.54|192.98|193.45|191.32|188.72|189.07|184.67|187.48|188.62||184.03|179.83|170.78|171.47|176.81|171.15|171.29|174.28|177.59|175.15|174|186.5|188.09|188.84|183.06|186.43|177.12|178.88|167.08|174.99|169.97|176.06|187.26|194.91|191.19|190.26|197.75|193.33|195.96|206.24|198.15|197.29|201.08||205.88|203.62|205.6|213.49|207.64|203.04|213.06|204.53|202.16|192.69|187.46|191.81|186.12|191.86|198.29|201.58|200.06|202.08|194.51||189.37|193.51|193.35|196.01|198.03|202.57|196.48|184.16|195.99|199.03||205.91|206.64|208.21|212.12||214.28|214.88|212.8|204.12|201.79|198.63|192.95|192.53|193.99|192.11|189.46|186.91|196.06|194.21|195.72|195.81|194.77|199.54|196.6|200.37||195.06|193.7|195.15|194.87|193.45|191.69|186.75|184.02|189.14|192.23|193.2|196.14|204.49|189.33|191.02|202.05|186.19|180.56|185.52|188.75|186.13|190.04|188.64|190.81|185.94|186.63|190.21|191.57|192.8|193.93|190.36|189.05|188.72|183.94|180.43|179|172.15|172.04|164.57|162.46|161.42|162.33|158.55|151.73|145.16|148.12|149.89|146.45|143.84|144.88|147.01|146.22|143.88|137.38|140.24|141.8|139.32||137.4|141.71|150.21|150.69|147.25|146.34|143.18|141.59|138.99|135.77|135.57|138.57|135.27|131.99|132.53|131.64|132.86|127.1|131.16|133.06|132.8|134.41|138.22|133.94|134.75|133.2|133.11|135.29|131.87|134.22|131.96|135.39|136.25|136.09|140.7|137.34|136.14|137.61|135.17|135.36|144.54|145.63|147.9|143.83|150.85||152.99|150.88|145.89|139.56|142.94|143.11|142.76|146.33|144.38|142.2|143.91|134.38|136.25|131.87|128.06|124.44|134.97|135.6|137.99|138.48|132.46|139.91|136.67|134.84|130.005|125.5|126.87|122.49||117.85|121.19|120.21|120.84|119|113.59|111.06|110.48|115.34|120.92|117.42|121.47
00598|1096128|/equities/guardant-health|R1000GROWTH|158.25|155.71|152.8|149.47|152.92|158.5|159.2|155.03|156.84|155|157.17|159.52|158.03|162.02|159||156.99|152.65|146.79|138.53|135.57|134.435|134.51|142.98|146.87|145.55|141.52|145.86|145.5|145.51|142.96|144.94|136.7|136.28|127.83|135.27|133.15|143.7|154.63|152.14|147.18|149.45|162.24|160.15|159.95|170.45|167.34|168.61|173.24||179.1|168.31|162.02|163.34|162.08|162.59|158.24|158.26|158.35|155.41|155.5|156.68|147.39|149.91|157.3|159.92|162.06|163.34|159.94||159.29|157.27|159.36|160.07|154.57|142.87|138.36|129.54|128.52|127.04||128.88|126.14|121.62|126.68||133.79|134.44|135.93|130|127.3|126.54|123.62|122.25|121.98|124.09|126.06|126.61|126.09|124.15|123.65|122|119.65|121.23|121.12|118.66||112.64|113|114.11|112.95|108.51|107.96|106.48|104.34|116.16|115.98|116.89|112.17|112.73|112.96|117.42|113.4|107.69|105.09|106.66|109.68|110.5|111.69|102.9|104.71|102.69|99.96|101.92|102.74|101|102.24|106.27|109.16|108.95|108.19|107.43|106.89|109.89|110.75|108.22|108.48|111.78|111.24|108.99|111.8|106.4|105.85|107.67|106.67|102.5|100.75|102.9|103.1|103.15|95.65|95.3|95.01|90.97||90.81|92.67|95.89|93.23|95.5|96.14|95.12|95.23|94.59|92.95|93.48|93.61|91.6|90.71|88.27|85.46|89.42|86.76|81.62|85.92|85.61|82.75|85.06|84.52|86.02|85.18|86.03|84.15|82.62|83.73|81.6|84.27|82.83|81.36|82.67|82.92|82.29|83.22|81.14|80.32|85.21|87.52|87.13|85.28|85.24||83.55|83.73|81.13|80|80.65|82.81|81.27|83.37|83.1|78.92|79.55|78.31|81.07|81.06|77.09|76.44|82.79|80.2|80.3|83.22|82.67|84.89|87.38|88.34|90.39|87.85|87.73|89.04||96.91|95.86|96.4|96.78|94.42|97.5|92.43|96.33|96.73|94.72|88.15|83.95
00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|73.4607|72.6405|72.6212|71.6659|74.9467|74.8213|76.3073|77.5231|73.1037|71.2896|72.1773|72.5633|73.6344|72.8142|72.7563||78.3722|70.9133|71.8686|71.637|73.1326|71.2124|71.7817|69.601|72.6695|73.1519|72.5344|78.5556|79.2117|81.3346|79.1345|81.0934|78.1021|78.1889|81.2188|82.2802|78.4108|71.83|68.5202|71.0773|66.8509|66.6386|71.2124|68.5202|66.0017|63.271|62.856|66.4263|66.5518||66.6965|65.3938|66.4649|64.6219|66.5132|62.1902|63.0587|61.3507|56.3668|55.9471|54.7023|58.1954|54.6058|57.5199|59.1796|61.5051|58.6489|58.4945|57.9156||57.1581|59.7586|59.3823|60.6656|56.2559|54.7699|54.7988|54.3453|51.7882|47.224||46.703|47.5425|45.3521|45.96||46.5582|46.124|42.5055|43.4415|44.2327|45.7236|45.9793|46.4714|45.3038|48.353|48.189|45.6705|44.5222|44.0398|45.5644|40.4405|39.0993|38.4528|38.5589|41.9941||43.7985|45.4872|42.9301|38.4431|38.0571|36.4167|36.0018|34.6702|32.4219|30.5499|31.6982|32.5425|31.264|23.8726|25.2814|26.1691|27.134|26.7384|25.0498|24.6445|23.7375|25.6384|26.5599|28.0121|28.1472|26.7384|27.4525|27.0569|28.263|29.556|29.4209|29.3438|30.1061|29.6139|30.0289|28.4367|28.1858|29.7876|29.4017|29.09|30.12|31.2|31.49|29.9|29.99|29.9|31.61|32.08|33.77|33.79|32.91|30.5|31.06|29.62|30.08|32.19|31.99||35.53|35.77|36.32|38.48|38.96|40.14|39.77|39.39|41.06|40.05|39.21|40.63|43.3|44.49|45.08|45.51|44.58|44.57|44.45|44.67|42.01|40.73|41.63|41.07|40.01|39.86|39.51|40.76|38.88|40.05|40.73|41.07|41.7|42.11|38.58|39.02|39.51|39.9|39.28|37.1|38.93|37.5|40.23|40.12|42.88||41.56|39.6|41.82|41.43|41.13|43.62|41.9|46.31|46.09|46.73|46.59|46.55|49.97|48.12|46.96|44.36|50.17|53.92|59.82|52.21|47.68|47.58|45.61|43.73|42.58|43.02|44.3|44.9||42.94|42.89|43.66|41.84|43.44|38.78|38.18|37.79|40.87|41.02|42.08|40.37
00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE|135.9514|134.9589|136.1564|136.0662|139.4703|134.6061|131.3087|127.5436|126.6495|126.912|126.3214|125.1402|125.9687|123.6309|125.05||125.009|123.4095|123.1962|126.8218|126.2722|120.2432|118.5617|118.7011|119.7593|119.7429|120.5139|122.9173|121.2768|122.5728|121.5311|121.0225|119.628|118.4304|117.8152|118.0285|114.0748|114.0748|114.2143|115.174|113.3694|117.7332|120.3827|118.2664|118.0121|118.6765|116.8801|115.9122|117.4543||119.0456|117.2985|120.1776|121.1209|120.4155|119.5296|118.6765|116.7571|117.0688|112.9264|113.0741|115.0755|119.3163|115.3134|111.7863|110.3262|109.9899|108.8251|108.5216||110.5805|111.1875|109.2598|117.2246|116.0681|117.1836|118.1598|114.3373|114.6654|113.7549||115.0509|113.2381|114.3619|116.4044||117.2164|116.5438|115.2806|116.6669|114.9525|121.4818|118.4386|118.7011|117.8398|116.3552|116.347|115.7892|116.6258|114.6244|115.0263|115.2478|115.9204|115.4529|114.7474|116.5438||116.2239|123.4587|122.1709|121.2358|121.9576|120.7764|119.8331|118.6109|116.3634|113.5744|115.297|114.7966|115.5431|115.0755|115.4447|109.7028|108.2181|104.1742|105.5932|106.4381|106.5447|114.0994|116.9868|122.3841|121.1701|122.7861|122.6794|122.9747|125.1813|125.6488|127.6831|127.1745|124.8613|124.2543|123.2454|121.1947|120.5795|118.9882|117.2575|118.6929|117.848|119.546|117.2903|116.1911|115.1494|114.0338|116.9786|115.0591|115.8138|115.9778|118.8324|117.4215|115.5103|116.4864|114.69|114.9443|110.3098||112.7624|118.1351|120.6041|115.8876|118.4797|119.8331|117.2164|117.7824|115.4036|116.6833|113.8943|113.9518|114.2307|113.8369|111.9011|111.4335|112.5245|115.4283|115.5513|116.0353|116.7325|118.3976|119.6772|117.5281|117.4379|115.0099|113.919|114.6982|113.5909|115.7728|115.5103|116.5766|118.3074|117.643|118.9472|114.7802|114.731|114.5916|113.4022|113.5252|119.8331|121.3916|120.5795|119.3737|122.3431||122.9419|125.5832|127.0269|150.99|146.5|149.45|152.73|149.23|148|150.69|143.43|141.24|139.49|136.89|135.85|136.29|144.79|146.41|151.85|149.77|148.08|149.39|152.94|154.14|156.27|142.44|139.66|137.93||134.6|136.56|140.07|139.31|139.03|134.48|133.82|134.86|138.05|141.12|140.31|133.3
00601|41285|/equities/acceleron-p|R1000GROWTH|122.13|122.3|123.03|120.11|120.28|122.05|124.03|122.37|123.24|123.08|126.85|129.32|133|138.62|140.02||138.03|135.61|133.01|131.46|136.61|135.74|131.8|135.99|143.64|138.01|133.58|136.88|137.7|138.99|137.56|133.46|128.94|128.76|126.21|127.79|127.9|130.27|135.85|140.145|136.16|135.87|136.78|137.43|141.39|134.72|129.18|128.28|126.76||130.87|130.8|128.66|129.98|130.62|128.02|128.6|120.97|120.62|116.6|115.53|117.58|114.5|120.95|125.88|124.61|124.64|126.49|132.47||126.19|126.97|123.34|119.05|116.93|115.79|121.29|122.38|122.53|124.31||127.94|127.82|125.41|126.89||130.92|130.16|132.5|133.71|134.95|132.68|129.03|128.87|130.01|124.28|124.08|121.48|121.36|119.4|118.85|118.53|116.77|120.01|118.07|117.75||113.75|114.09|113.56|113.54|110.92|109.26|113.85|115.63|114.03|118.36|119.77|115|114.32|113.44|109.49|110.88|104|102.36|104.58|106.89|106.17|108.45|108.41|109.34|109.38|106.73|112.07|115.21|116.81|116.74|117.79|122.18|119.16|118.98|114.19|112.82|109.45|110.11|106.48|114.53|112.53|113.11|108.99|108.14|105.03|111.07|109.4|107.14|106.56|104.23|101.22|101.88|99|90.39|89.13|91.44|89.38||90.34|89.56|93.29|93.3|97.47|95.7|94.71|92.32|92.48|89.6|93.38|93.21|93.12|94.03|94.13|91.5|92.85|92.2|92.88|95.62|99.12|106.46|106.55|106.18|105.3|99.17|100.81|100.56|105.04|106.18|106.15|110.25|105.65|104.76|102.97|99.43|97.79|99.2|98.38|96.04|99.99|100.68|102.28|102.84|101.49||101.35|96.28|95.27|96.15|97.86|101.93|102.54|108.55|104.8|101.38|99.37|97.86|95.54|95.11|95.36|90.94|95.31|94.44|94.88|91.54|92.09|93.39|96.89|97.26|98.83|99.02|99.51|98.42||98.59|99.09|102.73|99.76|104.6|102.11|98.01|99.71|100.705|105.1|101.79|103
00602|958817|/equities/penumbra-inc|R1000GROWTH|297.73|287.6|283.99|279.9|279.59|287.39|286.34|278.24|281.03|266.02|272.03|272.06|271.75|274.04|275.42||274.31|270.58|259.37|254.17|262.97|270.43|262.5|264.74|267.4|266.78|278|286.74|284.58|286.71|278.74|274.68|276.63|273.74|263.75|266.91|263.24|269.29|283.15|291.43|284.43|284.7|288.94|280.61|280.03|280.2|277.61|275.52|277.6||278.32|273.64|276.58|277.86|268.77|259.37|245.15|243.4|249.13|253.86|261.09|263.74|271.25|265.6|255.94|244.04|245.7|242.79|236.88||228.46|233.04|223.01|213.59|206.23|197.71|195.32|189.71|184.28|175.6||175|176.91|175.77|175.95||187.41|194.74|187.23|185.91|182|180.54|174.98|188.82|189.64|190.83|196.13|209.18|204.07|224.02|209.89|206.25|205.24|216.38|221.9|226.59||224.12|234.18|254.71|259.15|255.57|258.3|260|262.38|262.81|272.83|263.99|261.15|242.46|251.22|248.59|249|249.69|248.17|261.03|264.18|232.72|238.83|236.71|236|230.32|219.41|212.58|213.51|214|215.4|205.8|207.75|209.94|216.06|207.98|197.9|188.98|190|186.92|190.4|194.38|193.45|194.46|194.18|193.39|204.47|204.3|202.45|205.98|199.28|196|197.88|193.66|199.43|200.83|203.52|198.15||206.4|206.1|214.22|212.99|209.15|220.95|224.65|230|231.56|230.65|232.67|230.81|232.97|233.62|234.31|233.61|238.73|237|232.9|232.49|234.2|232.75|236.07|227.47|229.48|221.91|224.53|221|213|212.94|209.54|207.19|203.34|200.79|200.53|196.5|188.37|192.86|186.92|185.9|191.87|193.56|193.98|191.17|191.26||187.95|185.27|178.82|172.38|170.67|173.31|173|182.91|178.29|177.92|173.09|171.4|170.11|172.5|167.7|166.88|170.81|171.12|178.17|179.04|174.73|176.65|176.29|176.03|172.42|172.72|171.15|169.62||176.99|176.11|175.31|168.86|173.32|171.14|169.05|165.17|180.84|191.72|179.07|184.38
00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|98.2889|97.7811|96.676|95.7002|95.4215|96.3673|96.5864|94.9635|95.3518|95.8795|94.9535|96.0686|97.5621|96.8253|96.2777||94.834|93.5098|93.2709|91.3095|94.3263|93.3207|91.4588|92.0463|92.1359|92.9324|96.7257|98.9161|99.1949|98.8763|95.2423|93.8882|93.9479|95.1327|94.9037|92.7133|91.5086|90.8017|85.5946|86.1223|86.2119|86.4707|89.826|87.7153|87.1776|84.9574|83.9518|84.6189|85.5647||85.8435|86.6002|86.7395|86.4807|87.8945|87.1179|86.2517|85.1266|84.7782|83.205|80.4272|83.4042|78.9338|81.5224|83.4938|83.3046|83.3843|83.9219|82.8566||82.7869|82.986|81.8609|83.0059|81.841|82.5778|83.1453|83.8024|82.1796|79.9294||82.8566|81.9705|81.1043|83.1851||81.0346|80.9649|81.8211|81.3333|82.9462|84.2206|82.3886|80.8255|78.1472|78.3563|78.9736|78.6749|79.3918|80.4969|80.5865|80.6264|80.1285|79.6506|79.2623|79.352||79.4216|80.6662|79.2524|75.8971|76.5542|76.4447|77.51|76.594|76.3352|73.8859|73.8063|76.4547|78.4758|73.4777|73.418|70.67|68.7584|65.0845|61.6894|61.341|60.4747|64.4672|67.3745|69.1467|68.4597|65.6421|66.0105|65.0547|65.3135|65.8711|66.1499|66.9563|68.7982|69.9532|70.7099|69.5151|70.9787|71.7453|69.301|68.4995|65.881|65.9806|67.1654|66.3191|63.2824|64.0292|65.4131|66.0503|68.1411|70.451|68.3502|66.4286|66.3291|62.6552|64.0192|65.3135|64.1685||66.9265|66.1797|68.4498|67.3446|68.9277|70.441|69.3857|67.3048|68.4299|68.6987|65.5326|67.0758|67.5836|67.1654|67.723|67.7528|67.5637|67.703|68.7086|64.8356|64.8356|65.5027|65.46|66.55|66.38|65.73|66.36|67.09|66.16|65.2|64.8|67.15|67.47|66.11|65.41|65.63|64.9|66.07|63.44|63.32|62.42|61.98|63.69|64.59|65.52||66.47|67.35|66.76|66.52|64.16|67.22|68.2|72.26|71.51|74.36|73.24|73.48|72.86|73.03|70.93|66.55|71.19|72.79|76.58|75.64|71.76|70.1|65.83|67.22|66.3|68.48|70.03|69.28||68.64|68.37|68.58|66.32|65.3|59.2|59.73|59.06|62.66|66.45|68.25|63.45
00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|111.79|106.94|109.61|104.06|104.925|106.95|106.35|101.24|107.32|103.75|104.98|105.71|101.42|104.83|105.99||102.92|101.54|97.15|91.47|93.64|94.98|96.61|100.35|104.31|103.32|98.84|106|104.19|109.06|104.04|103.98|98.71|99.3|93.27|102.99|102.15|108.7|118.02|123.49|116.09|108.76|112.83|111.09|111.01|119.61|114.05|114.84|119.86||124.36|117.74|118.29|119.04|118.56|119.07|116.44|114.64|119.03|111.55|106.64|108.64|100.2|109.59|119|119.75|119.99|123.38|123.9||120.16|115.91|113.28|110.83|110.31|111.17|108.78|103.21|100.04|96.31||99.52|98.85|99.39|106.26||111.74|110.04|111.32|105.61|101.67|101.35|95.8|98.8|98.47|96.56|98.82|94.49|92.63|90.36|87.47|88.97|90.76|91.19|88.27|88.13||84.55|83.02|85.99|85.4|82.86|80.83|83.08|81.84|82.81|83.48|78.97|76.8|78.54|82.08|76.39|75.07|71.5|67.52|67.26|68.33|66.66|70.64|68.87|71.19|71.39|67.99|70.35|72.55|71.08|71.7|71.91|73|73.6|73.58|71.4|72.56|71.41|70.72|70.78|72.89|72.24|72.67|70.05|68.62|64.88|62.33|64.01|62.76|60.52|60.94|61.15|61.33|61.7|59.61|61.74|63.12|61.79||64.73|64.07|64.32|64.12|63.71|64.39|64.34|64.83|65.46|65.49|65.88|66.01|65.95|65.28|62.78|54.63|56.38|53.49|50.37|51.33|52.87|55.17|51.2|49.35|49.78|48.02|47.55|46.68|46.09|47.54|46.52|48.41|49.5|49.23|49.81|48.1|46.97|48.73|48.29|45.89|46.92|49.19|48.45|47.14|46.59||48.08|49.56|49.86|47.7|45.9|47.53|45.05|46.63|46.32|46.47|45.99|45.43|44.59|43.29|40.93|39.52|42.38|41.9|41.23|40.54|41.2|43.35|45.01|43.48|43.85|43.44|43.27|43.265||45.47|45.5|46.53|45.95|45.93|45.23|45.12|46.95|46.07|46.57|43.57|43.51
00605|39153|/equities/bruker|R1000GROWTH|69.51|67.44|67.71|67.16|66.97|67.65|67.87|67.53|68.98|67.65|68.61|67.45|67.34|68.36|67.47||64.92|64.28|63.24|63.64|63.4|61.95|60.68|61.27|61.43|60.69|60.07|61.26|61.05|62.9|61.39|61.72|60.32|60.85|58.72|59.41|58.63|61.18|62.32|62.51|60.98|62.79|64.26|63.05|63.01|62.88|62.35|61.41|63.48||60.75|59.38|58.29|57.81|57.91|55.765|56.78|55.51|57.155|58.04|57.89|58.39|57.29|58.56|60.1|60.84|60.86|60.94|60.66||59.04|58.735|58.04|59.08|59.14|58.98|58.02|56.27|54.32|53.31||54.13|53.51|53.44|53.82||54.33|54.02|54|54.46|55.48|55.34|54.47|54.56|53.6|54.03|54.42|53.81|54.59|54.1|53.66|52.31|51.72|51.52|50.61|50.66||50.5|50.32|51.91|51.04|50.16|49.21|50.08|49.82|48.97|47.33|46.37|46.88|48.23|46.46|46.43|45.38|43.98|44.03|42.54|41.99|41.24|42.69|42.06|42.46|43.25|41.3|41.55|41.89|42.19|41.7|42.05|43.08|43.46|42.14|41.64|40.73|39.75|39.48|38.78|39.15|39.75|39.9|39.49|39.16|38.34|38.73|38.78|38.35|38.63|39.04|38.6|39.25|39.8|40.4|39.2|39.28|38.86||39.69|40.63|42.81|42.68|42.02|42.13|42.21|41.99|42.19|42|42.32|41.86|42.53|42.53|42.75|43.13|43.99|43.97|43.64|44.33|44.13|43.5|44.2|44.69|46.17|44.62|43.94|43.85|43.35|44.3|42.93|43.9|43.83|42.1|42.95|43.04|42.85|43.17|40.11|39.48|39.63|40.94|41.26|40.93|41.85||41.5|40.59|40.68|39.27|37.96|38.52|38.58|40.55|40.47|41.09|41.09|41.25|41.49|41.05|40.66|39.4|41.82|41.98|43.3|43.77|42.79|44.53|43.44|43.22|43.28|43.73|44.18|42.37||41.47|41.52|42.77|43.15|43|41.53|39.81|37.86|37.95|39.06|38.83|39.79
00606|16707|/equities/neurocrine-biosci|R1000GROWTH|96.73|96.51|97.03|96.16|94.85|96.58|95|95.05|92.97|92.79|93.35|92.69|94.84|95.31|95.95||98.18|97.25|94.26|101.23|98.86|97.26|87.57|88.23|92.11|92.22|89.77|93.01|94.58|97.07|97.06|94.58|90.78|91.01|89.37|93.23|92.97|95.01|101.42|109.43|109.51|106.81|110.61|108.59|111.04|113.24|113.34|115.29|112.41||114.1|115.41|119|115.61|117.63|116.14|114.55|112.68|113.44|106.02|109.75|111.93|110.8|116.13|119.4|116.91|115|111.08|108.78||107.69|109.29|108.15|112.32|110.3|112.07|102.82|97.45|97.14|95.87||95.85|95.46|94|95.53||97.67|97.93|98.67|100.29|101.43|100.15|98.69|95.32|93.46|90.21|91.24|91.97|91.64|91.07|96.53|98.77|97.17|94.83|94.94|95.56||95.12|95.81|93.62|89|87.45|86.91|91.75|92.96|91.98|90.45|89.29|87.58|102.81|96.34|100.32|108.33|95.87|95.98|98.67|98.92|98.54|100.14|100.94|99.01|96.53|95.82|99|100.69|102.51|99.83|101.03|101.34|101.37|104.42|103.68|101.86|97.03|98.17|94.6|97.46|96.16|97.7|97.4|97.7|98.86|99.37|99.93|99.3|101.65|101.87|101.22|104.3|106.03|100.39|103|107.66|109.77||110.06|110.77|115.94|115.76|116.42|114.32|114.17|111.79|112.51|111.49|113.11|113.49|113.13|114.94|116.67|114.39|114.74|114.2|113.01|112.56|115.11|116.02|118.93|120.16|123.01|120.36|121.72|120.84|121.65|126|125.2|128.15|130.42|131.53|133.94|130.52|133.37|135.15|131.12|126.08|129.69|131.56|130.11|127.96|127.66||125.37|125.84|122|125.5|130.36|128.47|125.36|127.67|127.41|128.83|121.03|119.27|118.89|115.33|114.82|113.16|118.34|118.82|118.51|115.86|120.11|119.03|123.37|123.4|124.76|120.22|119.11|118.89||124.8|121.17|124.16|119.93|124.41|116.5|111.65|114.02|112.48|113.57|109.4|108.94
00607|1096134|/equities/yeti-holdings|R1000GROWTH|87.83|85.84|85.85|83.23|85.15|86.81|84.5|83.57|82.69|84.28|79|76.92|75.28|75.06|72.88||73.78|72.21|71.42|70.87|72.44|69.22|66.6|70.8|75.04|75.03|73.01|75.24|72.9|73.77|71.29|70.02|67.8|68.9|68.08|65.63|65.09|69.34|69.76|71.17|68.77|67.42|70.67|73.41|71.67|74.99|71.25|67.65|69.48||73.04|71.78|78|77.22|75.62|72.92|72.07|67.65|66.96|67.14|65.82|68.97|68.05|67.83|70.06|70.21|71.65|71.35|69.17||74.01|77.5|77.84|78.04|75.95|73.48|72.56|71.29|69.62|68.48||68.47|68.19|68.77|69.82||73.09|72.89|74.32|72.23|72.37|71.97|73.65|72.22|70.81|68.26|71.27|69.62|67.1|63.82|62.81|64.49|62.81|62.47|63.17|64.18||63.58|62.11|61.63|61.78|60.23|57.48|57.87|57.32|57.13|55.65|56.14|55.64|51.45|58.75|59.91|51.42|48.8|49.09|49.48|52.25|52.27|53.07|50.65|50.74|50.37|51.29|51.23|52.16|52.06|53.35|51.78|52.5|49.93|50.61|49.27|50|48.35|48.45|46.89|46.53|45.32|45.82|45.93|45.19|44.1|44.44|47.04|45.19|44.61|46|47.9|48.13|47.84|48.85|48.81|49.99|48.97||49.51|49.72|53.32|53.54|51.38|51.26|50.42|51.1|51.63|51.34|51.72|50.37|50.39|49.38|49.86|49.38|49.99|49.42|47.65|47.85|50.4|50.8|51.63|50.51|50.8|48.89|48.03|46.81|45.42|46.61|45.59|46.26|46.88|45.76|45.05|44.16|43.82|43.95|41.45|40.56|41.81|41.88|42.04|42|43.09||42.65|43.85|42.73|42.72|41.54|42.96|41.92|42.96|40.47|39.33|38.42|37.65|37.1|35.87|35.67|33.41|36.76|36.71|37.05|35.82|34.59|34.02|33.19|32.2|32.1|31.98|33.75|31.99||30.44|30.04|29.03|28.03|28.5|26.93|26.13|26.17|27.34|27.22|29.09|28.32
00608|15706|/equities/churchill-downs|R1000GROWTH|107.94|106.47|109.52|105.48|107.26|110.33|108.86|108.61|108.67|108.64|110.95|111.73|111.61|115.34|114.39||115.61|113.71|115.32|112.53|116.53|113.66|110.47|113.83|116.48|120.1|119.52|122.89|121.45|126.79|127.17|126.1|123.86|118.66|114.66|114.78|113.42|117.17|119.46|118.78|115.31|114.75|118.33|114|113.21|109.44|107.47|107.09|108.15||108.72|104.91|105.69|106.45|108.03|109.86|105.58|101.85|102.98|98.18|93.72|97.73|92.49|98.77|102.41|107.18|105.11|106.54|105.14||103.67|103.61|102.09|106.04|106.06|105.94|105.12|102.76|98.22|94.19||97.39|99.22|98|103.76||103.45|103.37|101.56|100.81|103.7|104.47|101.72|101.32|98.17|96.67|100.11|98.21|97.46|95.97|94.64|91.44|90.04|91.44|89.96|92.5||92.61|93.09|93.44|93.28|93.7|90.23|91.36|92.52|90.42|88.35|89.83|91.03|90.17|83.97|85.91|82.64|81.8|76.53|74.58|76.69|79.78|82.08|84.75|86.61|85.92|83.57|84.7|84.62|86.98|86.8|85.42|86.27|86.77|85.34|87.98|86.67|84.29|85.67|85.6|84.97|81.91|82.98|87.12|84.86|74.21|82.22|81.61|77.22|79.16|80.85|82.29|82.04|83.31|81.66|84.98|88.22|86||86.54|86.46|90.14|88.88|87.38|88.97|89.03|85.98|85|86.27|87.11|86.61|87.25|87.73|87.44|86.97|86.56|85.31|84.99|80.7|81.36|80.08|73.67|72.52|71.83|69.26|69.53|64.73|62.9|64.25|66.48|65.82|67.67|67.75|66.92|67.98|68.24|68.59|65.13|62.8|64.01|62.73|64.32|62.49|65.02||66.07|65.96|66.58|66.36|62.95|66.97|66.34|70.85|67.88|66.75|68.06|68.44|69.34|67.77|67.24|64.39|72.33|75.28|76.5|70.78|67.6|70.08|65.99|65.71|66.33|66.03|70.75|63.77||61.13|59.15|60.23|56.58|55.95|50.75|49.77|49.22|51.73|53.13|55.02|51.45
00609|1096130|/equities/anaplan|R1000GROWTH|62.01|59.35|57.88|57.67|58.36|60.51|62.44|62.1|63.08|60.45|59.15|57.9|55.97|56.6|55.34||54.92|53.85|50.61|51.06|52.44|52.16|52.45|54.44|54.34|53.22|53.18|56.89|58.27|59.45|59.29|60.23|56.84|57.34|54.36|57.44|58.6|61.94|64.85|65.89|64.99|67.25|79.45|77.54|80.11|83.99|82.99|83.47|83.72||82.26|80.64|80.76|79.82|82.99|80.45|76.87|75.08|74.81|71.08|66.7|68.2|61.21|66.53|69.05|71.55|71.44|72.36|72.35||70.9|70.62|71.2|71.33|72.41|71.46|70.19|68.18|70.89|69.84||71.85|72.02|73.31|72.42||72.72|73.23|73.66|71.3|70.49|71.11|69.89|69.72|70.15|70.16|71.08|70.17|72.21|71.17|70.67|70.78|69.5|68.74|69.99|68.81||70.32|67.22|62.25|62.14|65.75|66.25|65.51|63.59|62.77|62.1|61.47|59.48|61.42|62.52|61.51|59.54|54.88|54.47|55.35|56.71|55.93|57.69|57.54|60.49|58.49|59.09|60.46|61.56|62.42|61.78|61.49|62.45|62.79|62.71|62.25|62.06|61.82|62.57|63.23|63.97|62.58|61.74|62.8|61.66|59.11|59.84|60.39|59.18|58.07|57.68|58|58.51|57.66|56.65|57.52|58.1|56.78||58.32|58.69|61.31|62.49|61.25|61.64|61.89|58.15|47.82|47.51|48.91|48.09|47.63|48.18|46.73|46.46|46.81|44.77|44.64|42.39|43.64|45.06|45.38|44.89|44.99|45.41|45.38|46.11|44.41|44.78|43.98|44.43|45.73|45.34|45.84|44.4|44.38|45.61|46.34|46.98|49|51.18|51.33|49.43|49.44||48.01|47.01|45.31|44.79|43.95|43.91|43.8|47.04|47.72|47.52|47.64|47.13|46.39|46.07|44.81|43.03|47.6|46.29|46.18|43.95|43.66|45.41|45.62|45.92|45.92|45.07|45.06|47.15||51.06|48.95|47.97|46.26|44.68|43.11|41.18|40.41|42.74|43.52|42.32|41.6
00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|77.75|76.47|77.06|76.02|75.8|75.13|74.5|73.38|73.49|74.08|73.4|72.8|72.91|73.29|73.66||72.9|71.62|72.18|72.26|71.95|70.16|69.41|68.47|69.43|69.54|70.11|70.74|69.74|70.24|69.33|67.54|67.51|66.24|66.08|66.31|65.61|68.36|69.93|70.96|69.35|69.38|69.84|69.23|69.39|69.99|69.19|69.84|70.84||71.87|71.92|71.91|72.15|72.21|71.79|70.43|70.66|70.74|69.37|68.94|70.45|68.59|71.09|74.76|75.83|76.17|76.69|75.33||73.54|75|74.29|75.65|75.35|74.88|74.96|72.87|70.12|70.6||72.35|72.21|71.84|72.82||72.84|72.74|72.47|71.99|71.69|71.37|70.33|70.12|69.6|69.98|68.38|68.2|67.73|67.08|66.99|66.14|66.65|67.47|67.74|68.3||68.02|69.08|68.37|68.12|68.45|67.86|67.93|68.83|67.99|67.23|67.86|67.53|66.35|65.93|65.49|64.22|63.36|62.66|61.9|61.86|61.01|62.84|63.95|64.11|64.46|64.7|65.18|64.72|65.57|65.36|65.73|64.82|64.85|64.55|63.98|63.33|61.85|61.66|60.93|61.55|61.35|61.35|61.16|60.51|60.25|59.36|60.34|59.48|61.1|61.03|61.04|61.08|60.85|60.18|59.09|59.13|57.87||58.5|58.33|60|58.76|58.02|58.17|58.11|58.62|58.4|58.16|57.23|57|57.1|57.16|57.16|57.17|57.13|57.68|57.38|55.01|54.73|54.15|54.31|53.57|53.46|53.24|53.08|53.68|53.25|54.23|53.34|54.46|52.25|52.29|51.98|52.37|52.35|52.51|51.42|48.65|48.42|47.94|47.63|47.69|48.27||48.51|47.42|47.99|47.47|46.83|46.9|46.41|47.82|48.01|48.45|48.38|49.02|48.94|48.75|48.65|49.31|52.74|53.26|53.78|52.59|50.77|49.54|48.62|48.42|48.21|48.71|48.47|47.58||45.87|46.45|46.53|46.32|46.23|44.21|43.98|43.62|44.95|46.57|46.33|45.47
00611|1072273|/equities/dropbox-inc|R1000GROWTH|26.255|25.99|25.85|25.72|26.12|26.38|26.37|26.32|26.17|26.05|26.99|27.69|27.62|27.81|27.87||27.39|26.66|26.25|26.16|26.59|26.35|26.54|27.35|27.32|26.86|26.34|28.06|27.75|27.96|27.06|25.45|24.48|24.74|23.76|23.48|23.05|22.42|22.95|23.15|22.545|22.64|22.92|23.18|22.5|23.455|24.37|24.1|24.49||24.51|23.7|23.91|24.15|24.82|24.84|23.69|23.92|23.11|22.89|22.63|23.085|24.26|22.2|22.02|22.16|21.94|22.17|21.77||22.08|22.69|22.12|23.61|23.35|22.5|22.56|21.85|22.23|22.05||22.19|22.6|22.93|23.6||24.65|24.61|24.87|23.55|23.68|23.89|23.52|23.12|23.32|22.49|21.24|21.26|21.59|20.5|20.35|20.23|20.11|20.17|19.97|19.54||19.11|18.45|19.12|19.03|18.92|18.43|18.55|18.69|19.06|18.77|18.82|18.47|18.75|19.145|20.12|18.55|18.2|17.97|18.26|18.75|18.61|19.03|19.125|19.72|20.2|19.98|19.78|19.89|20.32|20.14|19.84|20.34|20.03|20.39|19.67|19.66|19.28|19.51|19.18|19.475|19.26|19.13|19.28|19.15|18.78|19.18|19.53|19.23|19.28|19.5|20.22|20.35|20.18|19.85|19.765|20.355|19.88||19.75|20.57|21.75|21.32|21.17|20.72|20.31|20.57|20.14|20.21|20.12|20.16|20.14|20.48|19.92|19.5|19.63|19.64|19.66|19.92|20.69|23.27|23.22|23.23|23.16|22.75|22.39|22.56|22.27|21.55|21.35|21.84|22.15|22.42|22.89|20.83|20.66|20.85|20.29|20.26|22.11|22.4|22.74|22.44|22.42||21.65|21.78|21.77|21.29|21.47|22.16|22.64|23.65|23.51|23.3|23|22.71|22.55|21.52|21.03|20.42|21.98|21.93|22.54|21.98|23.28|23.55|23.27|23.54|22.57|22.59|22.81|22.9||21.665|22.13|22.23|21.75|21.59|22.37|21.5|21.52|22.13|22.94|21.88|21.89
00612|1073207|/equities/smartsheet-inc|R1000GROWTH|62.03|59.8|60.91|61.6|64.63|65.2|65.24|64.25|65.5|65.28|64.85|65.5|63.97|65.45|64.81||65.36|63.92|60.6|60.21|62.83|62.46|63.15|67.26|66.65|62.56|61.08|65.89|68.62|67.79|66.84|67.91|63.8|65|59.79|62.99|66.07|66.95|69.9|72.43|69.25|69.6|74.2|74.3|78.51|82.78|82.78|81.11|82.3||84.41|80.47|77.44|78.28|76.49|76.19|72.86|72.39|73.43|72.2|69.74|71.6|65.37|68.52|70.55|72.54|70.52|72.25|71.66||70.27|70.31|68.88|68.94|68.6|68.1|66.56|64.28|67.68|68.12||69.29|70.38|69.28|70.45||72.5|72.33|73.86|71.97|72.25|73.4|72.5|71.14|70.14|71.89|69.07|65.72|69.32|62.47|61.56|60.42|56.1|56.68|58.03|57.05||55.4|51.3|52.7|53.82|53.05|51.42|50.74|51.06|52.2|53.69|53.3|51.79|52.59|57.76|56.56|54.79|50.67|49.39|49.85|50.83|52.46|56.73|54.78|56.09|55.91|56.31|57.15|57.65|56.16|55.42|54.51|55.5|54.6|54.28|52.79|51.51|50.35|49.68|48.93|49.61|49.42|50.26|50.23|49.77|47.52|47.91|48.29|47.91|45.7|44.39|46.44|47.84|46.93|46.32|46.39|48.15|48.01||48.54|50.26|59.64|59.42|54.53|53.31|52.45|52.47|49.29|48.57|48.29|48.1|46.71|46.25|45.54|43.24|42.59|42.12|41.49|41.04|42.5|45.37|47.34|47.85|48.4|47.74|47.92|48|46.82|47.63|46.85|46.74|48.21|48.44|47.94|45.52|45.63|46.05|46.9|47.47|51.42|52.88|52.86|50.57|50.98||52.7|53.86|50.92|49.79|52.98|53.97|52.8|53.23|52.87|49.9|50.89|49.95|49.31|47.1|46.37|45|45.25|45.68|45.58|44.54|45.5|59.08|58.33|59.32|57.66|54.38|53.84|56.5||56.56|55.97|55.94|55.63|53.79|52.87|52.1|52.07|52.71|56.96|56.42|55.91
00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|126.48|125.19|125.98|124.53|125.29|123.76|123.06|122.58|120.23|122.56|122.14|120.43|121.6|123.89|124.46||123.71|122.94|124.17|123.72|124.58|122.99|121.76|120.76|123.69|124|125.57|125.96|124.73|126.64|123.54|122.38|121.35|119.45|121.83|119.68|115.2|119.53|119.48|120.36|118.11|117.63|119.13|117.07|116.13|115.41|113.21|114.27|116.57||115.75|116.36|116.69|115.51|116.18|115.21|114.33|115.85|116.84|115.78|114.5|117.22|117.47|119.15|121.47|123.4|120.98|122.14|119.99||118.25|118.47|118.8|121.8|121.95|121.5|122.53|120.66|115.05|113.73||116.25|116.6|116|117.95||118.81|118.85|118.39|118.82|118.72|119.16|118.99|120.16|118.28|120.71|119.5|120.09|119.51|118.26|117.92|114.23|114.95|116|115|115.01||114.19|115.63|114.03|113.29|114.63|114.59|116.16|117.79|114.53|111.23|112.32|111.17|108.24|105.07|105.78|102.79|107.85|104.93|101.82|101.32|100|101.59|102.72|105.54|103.87|101.66|101.98|100.78|100.88|100.41|98.63|98.01|97.95|95.98|96.28|95.63|94.82|94.9|91.88|90.95|92.04|91.28|91.42|88.93|88.75|87.64|88.81|88.7|91.72|93.39|92.82|93.59|93.89|92.72|91.97|94.12|92.48||94.7|94.46|98.45|97.58|96.71|98.2|97.28|97.26|96.72|97.16|96.2|95.59|96.18|96.67|97.7|97.44|97.39|98.13|98.06|96.82|95.24|93.475|93.56|92.28|91.96|90.39|90.96|91.71|90.41|93.74|91.53|90.99|90.18|89.6|88.08|89.35|89.54|89.84|88.2|86.28|84.32|83.82|85.56|84.42|85.29||83.98|82.51|84.24|82.85|81.05|80.71|80.28|82.21|82.69|83.51|83.61|84.51|83.8|82.36|81.79|80.14|87.44|90.67|91.72|89.59|86.15|85.68|83.45|82.77|82.17|83.28|85.89|83.82||79.69|79.35|79.46|78.08|78.53|73.09|72.13|70.92|74.64|77.63|78.69|76.61
00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|21.77|21.97|21.8|21.78|22.25|22.47|22.4|22.14|21.96|21.6|21.43|21.49|21.17|21.54|20.97||21.01|20|19.78|19.28|19.49|19.41|19.2|19.54|20.36|20.45|20.24|20.71|20.42|21.11|21.07|21.17|20.63|20.21|19.66|20.05|20.04|20.9|20.95|21.32|20.93|20.33|20.8|21.7|21.33|21.63|21.03|21.15|21.3||21.44|21.16|21.31|20.9|21.31|20.9|20.56|20.09|20.12|20.14|20.12|20.02|19.69|20.71|20.2|20.01|20.61|20.79|20.61||19.51|18.78|18.69|18.37|18.08|18.07|18.27|18.25|18.15|18.52||18.67|18.59|18.5|18.65||18.93|19|18.96|19.01|19.19|19.28|18.75|19|19.03|18.98|19.03|18.92|19.91|19.39|19.75|19.24|19.39|19.39|18.71|18.85||18.83|18.64|18.97|18.62|18.54|18.1|18.41|18.27|17.99|17.31|17.35|16.82|16.9|16.96|17.28|17.35|17.6|17.41|17.65|17.94|17.6|17.92|18.17|18.84|19.05|18.57|18.51|18.32|18.34|18.33|18.31|17.93|17.98|18.04|18.14|18.1|17.84|17.8|17.59|17.9|17.32|17.13|16.97|16.82|16.64|16.73|16.97|16.95|17.61|17.4|17.58|17.66|17.54|16.95|16.91|16.85|16.35||16.1|15.96|16.64|16.44|16.23|16.5|16.75|16.74|16.92|16.5|15.91|16.2|15.68|15.5|15.75|16.3|16.66|15.76|16.77|16.88|16.49|16.42|16.89|15.2|15.01|14.5|14.25|14|13.55|13.66|13.58|13.56|13.76|13.88|13.99|14.24|13.88|14|13.85|13.54|13.9|13.88|13.83|13.62|13.97||14.07|13.97|13.56|13.11|12.27|12.98|13.19|13.58|13.48|13.82|14.27|14.16|14.49|14.24|14.26|13.54|14.22|14.22|14.86|14|13.64|13.92|13.47|13.31|12.73|12.55|12.45|12.49||12.07|12.02|11.97|11.75|11.71|11.45|11.59|11.24|11.56|11.54|11.01|10.87
00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|68.57|68.49|69.08|68.46|67.83|67.4|67.16|65.65|66.33|65.58|65.1|65.36|65.66|65.46|65.06||65.04|63.64|64.72|63.97|64.21|63.75|64.03|63.7|63.54|63.34|64.39|64.52|65|64.17|62.31|61.12|60.99|60.78|60.38|59.86|59.1|60.4|61.24|61.39|61.65|62.48|61.88|62.55|61.61|62.19|62.45|62.14|62.5||62.78|62.56|63.5|63.78|63.07|62.79|63.3|62.77|63.27|63.03|60.84|61.5|61.94|64.5|63.72|63.28|61.9|61.52|59.77||60.01|59.62|60.62|60.54|60.47|61.06|60.11|61.07|60.78|60.47||63.36|62.7|62|62.06||61.44|60.63|61.82|60.91|61.07|62.82|62.51|62.32|60.98|60.37|59.46|60.03|60.72|60.33|59.97|59.49|58.74|59.12|58.59|58.71||59.89|59.67|59.35|60.31|60.72|60.76|63.07|64.02|62.61|61.38|62.44|62.06|58.18|61.54|61.62|61.66|61.93|60.17|59.19|59.36|58.79|60.16|61.92|62.27|62.03|62.05|62.54|63|63.88|64.62|64.66|65.4|65.69|64.85|65|64.15|64.16|64.55|64.17|63.72|61.3|61.65|63.45|62.38|60.49|60.36|61.69|60.33|61.83|63.63|64.24|65.05|65.13|63.11|63.52|64.51|63.73||65.62|66.69|67.94|66.9|66.29|66.01|65.89|64.74|65.59|66.2|65.69|65.69|64.85|65.83|66.27|65.42|65.18|65.6|65.15|66.65|67.24|67.06|66.94|67.68|67.79|68.32|67.54|67.43|66.81|65.43|65.57|65.78|65.57|62.65|63.66|64.1|62.48|63.22|63.4|62.55|62.6|64.13|64.04|63.17|64.13||64.29|65.18|62.48|61.65|61.98|63.27|61.82|63.33|64.38|64.28|64.49|65.43|66.68|64.6|63.49|61.62|64.7|66.47|66.01|64.68|63.51|64.1|62.63|63|62.3|62.5|62.87|63.37||61.46|60.64|60.28|59.49|60.34|56.79|56.13|56.32|57.8|61.24|61.36|60.72
00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|43.61|43.21|42.78|41.44|41.77|41.87|41.65|42.12|41.43|41.23|42.31|41.94|41.57|42.51|42.7||43.01|43.62|43.63|43.16|42.76|42.83|43.35|43.81|45.94|46.79|46.5|48.62|46.9|46.84|46.92|47.2|46.24|46.04|44.85|42.54|42.34|43.57|46.95|48.03|46.57|47.02|47.2|46.92|48.02|47.51|46.49|47.38|47.51||47.98|47.31|47.81|48.74|48.36|47.04|47.11|48.11|46.65|46.73|47.01|48.66|50.31|52.82|51.5|51.16|50.42|50.35|51.85||51.95|51.25|49.97|49.44|51.32|51.27|49.34|47.81|48.95|46.83||50.05|49.43|49.59|49.24||48.9|48.61|48.32|45.99|44.4|44.18|43.4|43.85|43.12|42.41|45.2|44.7|44.05|42.75|42.97|42.29|41.78|42.78|42.6|41.6||40.97|39.58|40.2|40.37|41.48|40.72|42.19|41.83|42.12|40.65|40.31|40.6|40.97|40.24|40.13|40.28|38.12|37.58|36.7|36.34|36.12|37.87|38.77|39.01|39.21|39|40.09|40.27|41.81|42.48|42.79|44.81|44.41|44.08|44.1|44.59|43.8|43.4|42.47|42.59|42.07|42.01|41.21|40.07|40.23|41.78|41.72|40.59|41.98|41.28|40.61|40.705|39.82|38.56|39.44|38.84|39.04||39.78|40.74|41.75|41.6|41.38|42.07|41|41.94|41.78|42.73|41.97|43.26|43.9|44.62|45.95|45.41|45.48|44.99|45.77|45.76|43.76|43.9|41.93|43.2|44.12|43.05|42.78|43.05|41.93|43.22|41.91|42.89|43.07|43.07|45.87|44.19|42.2|43|43.52|44.06|47.64|48.36|48.02|47.05|46.11||45.73|46.47|48.55|48.73|49.59|52.11|50.25|50.95|51.29|49|50.9|48.61|44.5||||||||||||||||||||||||||||
00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|39.98|38.96|39.43|38.37|39|39.5|39.07|38.98|38.83|38.86|38.93|37.49|37.48|37.62|37.52||37.42|36.56|36.95|36.3|37.97|37.26|36.55|36.81|38.88|39.47|38.24|39.15|38.51|39.15|37.97|37.03|36.75|36.73|37.1|36.13|34.17|36.03|35.17|34.83|33.41|33.41|34.16|33.78|33.18|33.5|32.01|31.21|31.62||32.51|32.18|29.38|29.36|29.39|28.42|28.63|28.03|28.35|27.35|26.4|27.17|26.86|27.86|28.42|28.84|28.63|28.75|28.39||28.71|28.6|28.45|29.12|28.35|27.8|27.95|27.82|26.7|26.46||27|27.47|27.26|27.52||28.06|27.51|27.78|27.7|27.45|27.35|27.09|27.33|26.32|26.35|25.59|24.7|24.59|25.3|25.19|25.29|24.42|25.11|25.19|25.56||25.5|25.12|25.64|25.63|25.55|25.31|25.33|24.43|23.49|22.62|22.66|22.25|21.85|24.34|24.41|22.79|22.32|22.25|22.25|21.53|21.73|21.95|21.66|22.16|22.2|22.15|22.93|23.03|23.58|23.81|23.58|23.27|23.02|22.54|22.27|22.02|22.21|22.94|22.89|22.43|22.3|22.06|22.57|21.9|21.44|21.39|21.74|21.69|21.93|22.74|22.67|23.52|23.23|21.43|21.29|21.17|20.71||20.67|20.68|22.18|21.86|21.39|21.55|21.62|21.88|21.61|21.86|21.48|21.75|21.55|21.69|21.98|21.57|21.83|21.81|21.46|21.8|21.75|21.57|21.45|20.71|20.74|20.24|20.25|19.55|18.71|18.96|18.37|18.69|18.78|18.45|18.42|18.95|18.95|19.41|18.57|18.01|18.32|17.74|18.2|17.85|18.36||17.76|18.08|17.99|18.02|17.05|17.56|17.85|18.25|17.86|18.1|18.32|18.79|17.87|16.71|16.32|16.23|17.71|18.74|18.62|17.9|17.27|17.25|16.71|16.48|16.31|16.6|16.73|15.83||15.07|14.76|14.09|13.67|14.27|13.41|13.1|12.3|13.35|13.6|14.24|13.46
00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00619|29735|/equities/wms-industries-inc|R1000GROWTH|115.01|114.57|112.39|111.78|113.98|117|113.24|111.53|111.57|112.76|111.66|110.85|109.59|110.23|109.26||107.94|103.39|100.19|97.73|98.55|97.97|95.78|98.07|101.75|103.51|103.76|103.81|104.2|105.6|104.97|106.8|107.75|106.5|103.46|102.25|103.33|107.98|109.93|111.13|110.02|108.47|112.58|108.92|104.02|101.09|97.32|97.08|98.77||100.13|97.74|97.04|98.44|99|99.74|103.46|85.61|85.9|86.57|82.48|85.45|83.06|86.73|90.43|94.05|91.71|88.79|89.54||89.51|90.83|90.41|93.46|92.99|93.27|95.64|89.71|82.27|80.61||83.58|83.27|82.35|82.18||81.48|81.57|81.72|80.02|79.61|77.92|76.05|75.63|73.15|73.14|77.1|79.51|77.82|76.04|77.23|75.27|71.55|70.66|69.75|70.58||70.9|71.34|68.59|68.62|66.56|64.79|64.5|64.08|63.86|62.9|65.54|63.86|62.03|65.71|67.55|69.25|69.76|67.84|63.43|65.49|63.81|64.63|64.37|66.26|65.89|67.05|69.92|70.37|70.92|71.22|70.89|71.1|71.49|69.47|67.91|67.25|65.67|65|63.02|64.52|62.44|60.86|60.37|57.9|57.67|57.95|59.32|56.23|58.51|59.25|59.66|58.85|59.41|56.67|56.61|56.8|54.95||55.47|56.2|58.67|57.68|55.48|56.19|55.97|56.58|57.48|57.39|57.14|57.6|59.06|58.73|56.98|56.88|57.63|59.01|55.62|54.64|55.5|53.06|49.89|49.07|50.76|49|49.66|49.9|49.22|49.97|48.64|49.18|49.8|49.06|48.58|48.96|49.44|48.99|47.52|45.63|48.05|47.18|48.52|47.68|48.87||48.81|49.3|49.4|47.74|45.91|48.65|48.11|50.02|50|49.37|49.94|48.26|49.38|46.89|44.78|43.55|48.33|48.55|48.52|48.89|47.37|46.94|45.68|45.18|44.34|44.84|45.03|44.51||44.96|42.01|41.97|39.96|40.49|38.72|38.61|38.44|39|40.3|40.93|40.35
00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|159.4829|158.8678|157.7469|158.9393|167.423|171.105|170.4748|174.6788|166.8426|173.0955|173.0749|174.3853|174.6322|172.7825|171.9703||173.2709|172.1263|167.2065|159.8793|170.8885|165.908|160.9687|154.4613|171.4862|181.4417|166.9184|184.5097|168.2591|168.7139|155.619|153.2311|147.2121|138.8582|136.2343|129.9532|127.248|125.3182|118.9418|119.9663|119.5613|120.4092|123.8367|120.6486|119.1248|120.0984|120.1883|123.762|126.0795||121.2658|116.4142|115.4353|109.5592|110.4602|107.5352|104.1239|98.0714|92.91|90.3175|90.1269|90.4258|87.2961|90.2016|89.2335|89.0504|87.817|91.4372|91.9256||91.0745|92.4801|90.3391|95.3954|94.1619|86.7438|84.3266|85.8796|86.094|81.9312||78.73|78.3499|74.2964|75.1563||74.9397|75.6977|75.806|78.4592|80.2049|78.3542|77.9611|75.806|74.0733|74.9397|75.0501|72.8691|71.7081|71.4296|71.4904|68.3489|66.1806|65.5201|65.0836|62.8513||65.8359|67.3864|64.4615|61.5985|61.3563|61.8269|62.4106|61.8898|58.6737|57.3259|57.6493|59.332|61.3552|53.096|54.0831|50.6342|51.6458|49.6664|48.0626|49.5789|47.9644|49.4274|50.471|51.0045|51.1315|49.4114|50.1508|50.3664|50.0911|51.3716|49.6205|49.0485|50.3653|49.7902|51.7248|50.471|49.1094|48.5641|47.8161|48.0402|48.1853|48.2386|49.2438|48.1255|48.7679|47.1331|49.1926|49.0389|48.8714|49.024|48.9322|49.47|51.3257|51.0205|51.3268|54.2858|52.7172||54.4949|56.2695|57.3878|57.2726|56.2055|56.7252|57.3814|57.9192|58.1711|57.9512|58.9575|59.7002|61.049|62.6752|63.6772|64.0251|62.8502|62.9591|62.7659|63.9184|62.3177|61.5601|64.2385|60.2263|57.6215|56.8745|59.1773|59.9702|58.5819|59.2232|59.7589|60.6958|61.2315|62.1043|61.3584|62.5002|62.1502|63.6761|62.4437|57.3046|58.3695|57.8989|59.8645|58.6641|60.8228||61.6124|61.7202|63.4585|60.8249|61.0533|62.3466|61.0372|64.0197|65.5307|66.5904|65.615|66.7056|68.4375|66.7536|66.9062|61.3915|68.8259|71.0678|75.1857|70.9398|66.6939|66.155|65.3184|63.4947|62.5728|64.1307|62.7094|62.7328||61.4769|61.7351|62.4042|58.7814|59.0482|55.9526|55.4852|54.6038|55.9163|55.5087|55.6538|52.6105
00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|50.78|50.4|50.94|49.71|49.93|50.65|49.79|49.87|49.98|49.87|48.99|48.98|48.16|48.11|47.9||47.94|46.93|45.32|44.59|44.53|44.41|42.58|42.99|43.91|42.02|42.63|43.86|44.16|45.99|46.83|44.8|44.76|43.37|42.95|47.17|46.03|46.17|45.97|44.5|44.36|46.73|49.74|48.03|46.04|47.05|46.59|47.3|48.54||48.29|47.69|48.9|46.8|46.34|46.68|46.28|45.59|44.9|42.65|39.29|41.46|39.36|42.19|43.07|45.85|44.23|47.62|50.5||51.57|52.66|52|53.29|49.15|48.11|46.34|44|42.8|40.68||40.51|39.84|38.55|38.1||38.48|39.48|38.86|37.47|37.41|36.73|35.66|34.6|36.25|36.48|36.26|35.53|34.32|33.94|34.16|33.36|34.48|35.1|35.27|35.5||35.67|35.58|35.14|35.55|35.12|34.17|35.37|34.5|33.1|32.25|33.99|37.11|37.84|36.93|36.69|35.41|35.96|35.78|35.06|34.83|34.2|35.55|36.42|36.47|35.5|37.71|38.23|37.82|39.99|39.19|37.17|34.29|32.18|30.39|30.37|30.07|30.19|29.92|30.17|30.5|31.4|30.02|32.12|34.79|32|33.49|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|35.8|35.29|35.18|35.18|34.81|35.27|35.23|34.7|34.91|35.62|35.43|34.96|34.48|35.29|35.39||34.83|34.42|33.92|34.18|34.19|33.91|33.81|33.96|34.37|33.78|33.01|32.67|32.98|33.62|33.04|33.25|33.27|32.92|32.49|32.94|31.9|32.46|33.5|34.07|33.17|34|35.46|35.39|35.08|35.81|36.56|36.6|36.84||37.59|37.65|37.93|37.92|37.23|37.55|37.18|36.61|37|36.22|36.02|35.98|34.95|37.04|37.15|37.02|37.2|37.76|36.86||37.24|37.47|39.86|41.51|40.91|40.8|40.17|39.51|38.87|38.24||39.07|38.25|38.12|38.81||40.05|39.84|40.85|39.77|40.6|40.21|39.2|38.93|38.46|36.67|36.09|36.37|37.67|37.34|37.03|36.77|36.77|38.36|38.12|38.02||37.29|37.69|38.05|38.41|39.13|38.43|38.67|39.29|39.22|39.03|39.59|37.87|37.96|42.02|42.11|40.8|39.53|38.69|38.49|39.39|40.82|39.45|39.59|40.05|39.55|39.39|39.75|39.4|39.76|39.57|39.11|39.08|38.87|38.23|37.94|37.99|37.26|37.04|36.24|35.8|36.05|36.26|36.37|35.69|35.23|34.79|35.19|34.82|34.87|35.67|35.66|36.44|36.12|36.01|35.99|36.93|35.83||36.32|36.28|37.91|37.07|36.68|36.6|36.71|37.2|36.41|36.78|36.55|36.48|36.17|36.27|36.5|36.41|36.59|36.29|36.09|36.44|36.5|35.68|35.86|35.59|35.22|34.86|34.35|34.1|32.5|32.79|32.39|32.44|32.38|31.65|31.79|31.79|31.27|31.34|30.17|29.58|29.87|30.46|29.91|30.35|28.44||28.65|28.45|28.2|27.7|27.47|27.78|27.34|27.74|27.89|27.84|28.18|28.18|28.19|27.91|27.55|27.96|28.93|28.94|29.65|28.89|28.95|29.68|28.54|28.09|27.81|26.67|26.43|25.94||25.77|25.71|26.03|26.08|26.22|26.61|26.78|26.64|27.38|28.24|28.14|27.75
00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|94.96|93.62|94.32|92.92|91|92.06|91.44|86.32|87.99|87.69|87.99|88|87.08|88.48|86.06||87.63|88.25|84.98|81.28|82.59|82.5|84.18|90.97|90.29|89.7|83.75|84.92|86.82|87.04|88.34|90.38|87.6|89.75|85.91|86.98|83.66|89.96|93.54|95.83|95.99|94.99|91.3|91.77|92.89|98.1|99.68|103.45|103.12||104.34|102.97|101.23|101.37|101.39|100.36|99.5|93.99|94.59|93.31|92.65|92.87|92.86|97.75|100.48|98.62|94.44|92.64|93.3||91.72|91.35|94.31|93.13|95.48|97.59|95.49|91.9|95.55|93.49||95.68|95.42|96.96|93.18||93.9|93.55|92.19|89.42|90.04|89.41|86.4|90.25|93.06|91|92.87|92.01|92.74|90.89|94.67|96.02|94.38|96.62|93.88|90.75||91.2|88.72|92.83|93.4|93.79|95.27|96.45|95.75|99.44|102.01|104.24|102.17|104.82|116.98|119.64|115.26|113.07|108|109|112.4|112.31|115.04|116.91|115.15|114.13|110.58|116.74|118.21|118.74|121.6|121.48|121.75|116.41|115.52|114.45|116.71|111.96|113.7|111.05|113.64|113.5|112.61|110.49|108.4|106.54|107.29|108.34|105.32|106.4|106.79|108.41|109.9|107.4|106.32|107.36|108.71|105.78||107.11|109.4|115.35|116.09|112.72|112.96|111.34|107.36|108.81|107.3|108.71|109.89|107.33|103.08|101.78|96.56|97.9|97.24|95.43|100.28|104.15|105.5|107.75|105.74|105.41|104.46|104.28|102.62|98.77|99.71|100.31|103.52|103.03|103.72|102.5|103.16|98.65|99.47|97.56|95.89|102.76|104.11|103.81|101.98|101.7||98.58|98.88|98.92|87.81|86.34|84.94|85.49|89.77|91.06|90.53|87.79|86.71|81.39|82.26|80.96|79.48|80.65|81.39|81.98|79.36|77.34|81.84|82.35|84.69|83.15|83.22|82.34|84.58||87.74|87.63|85.17|81|84.33|88.2|84.75|83.73|86.59|90.99|87.78|89.61
00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|185.3|179.85|185.04|176.33|181.04|186.82|188.26|185.74|186.52|187.75|191.46|195.05|193.3|192.93|196.86||195.84|185.42|181.64|178.31|183.11|171.08|170.5|167.11|176.33|172.24|171.74|181.49|177.91|172.05|166.16|169.66|160.53|162.61|151|153|150.76|158.77|162.8|171.77|164.9|162.05|176.93|168.2|166.7|170.35|158.89|164.55|172.2||167.43|162.85|151.82|147.92|149.24|162.33|167.27|161.36|168.08|164.32|158.07|166.97|165.53|177.09|183.84|185|184.96|188.24|188.12||177.6|177.79|166.96|171.05|168.63|164.96|162.81|156.84|153.81|150.24||150.45|152.76|150.69|151.27||149.88|147.92|148.38|149.52|149.31|149.97|150.08|152.73|150.41|147.65|149.07|150.1|156.88|155.26|151.71|143.21|143.29|140|137.98|138.13||136.25|137.87|138.14|132.35|134.23|133.2|132.07|131.5|127.07|125.2|128.53|125.7|126.98|127.49|126.02|118.3|115.07|112.17|108.39|112.84|109.3|109.8|110.13|113.21|114.25|112.86|113.52|114.26|114.25|116.71|116.86|118.61|119.32|118.88|116.7|114.61|111.24|111.32|108.46|111.48|109.23|110.74|110.49|107.54|108.06|107.61|108.18|108.32|107.33|107.84|106.05|106.25|104.41|103.3|104.63|107.63|107.07||114.17|116.57|123.75|120.21|119.53|121.78|118.59|121.43|122.28|121.35|121.18|121.06|125.92|126.77|127.66|124.4|125.81|126.48|120.95|122.02|123.11|125.76|128.38|128.48|128.44|127.44|126.56|124.91|121.65|124.31|119.7|123.68|122.42|119.92|120.18|118.06|115.96|116.045|113.56|110.71|112.49|114.4|114.12|112.37|116.1||113.79|111.26|113.24|110.28|108.59|114.01|112.83|113.96|111.85|110.93|108.99|109.75|108|105.79|104|102.54|112.66|113|114.61|114.05|113.1|109.2|104.71|104.19|105.63|103.24|106.16|104.29||99.54|99.79|102.33|98.69|97.34|92.47|97.07|94.26|97|100.57|101.7|96.49
00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|225|222.63|224.47|221.96|229.98|232.06|230.31|231.64|228.48|226.9|219.27|211.14|209.27|217|215.18||213.59|209.43|211.1|207.82|213.96|202.99|195.59|194.98|205.1|204.12|197.77|208.87|199.28|204.99|199.05|206.21|202.27|192.68|192.73|194.91|188.81|190|196.43|199.5|190.41|185.6|203.59|201.31|201.17|212|209.5|210.98|214.58||221.31|221.2|219.58|223.23|223.4|216.59|213.84|206|209.68|207.22|199.95|199.06|194.53|203.31|213.97|217.24|215.46|215.43|210||200.23|202.39|198.24|196.78|192.14|185.31|194|186.19|180.59|181.52||184.08|187.4|188.18|190.82||198.06|193.93|198.78|196.88|196.22|193.56|178.03|181.28|171.77|166.01|167.57|166.52|163.24|166.32|163.55|171.99|166.28|172.92|174.23|179.16||176.99|182.18|188.28|183.45|181.58|180.45|181.15|174.21|167.01|162.86|166.01|164.1|154.83|170.35|176.6|171.12|156.85|160.14|153.21|157.48|161.35|165.75|170.15|179.24|177.88|176.97|181.91|181.61|186.47|188.78|185.73|187.87|190.98|186.91|183.53|180.48|177.6|177.75|179.75|176.89|170.69|167.35|167.73|158.52|158.05|154.62|161.87|157.7|162.36|161.25|165.09|155.28|158.66|156.34|155.07|154.44|148.99||148.01|153.1|162.31|164.17|153.8|156.76|155.04|155.24|154.45|157.92|157.38|155.24|157.05|155.21|156.45|153.44|152.81|148.32|144.03|145.64|141.94|139.1|140.96|134.41|136|131.92|134.31|134.26|126.86|133.32|124.87|124.65|125.13|122.33|124.99|125.99|126.97|123.46|118.21|113.12|117.23|116.52|119.47|113.58|118.02||111.74|111.68|113.77|111.74|106.89|111.81|121.27|127.26|122.74|121.96|122.2|125.91|127.51|127.88|114.75|113.73|125.79|127.62|122.98|130.55|121.57|126.31|120.68|118.69|114.69|117.1|124.79|118.6||110.44|105.52|102.15|97.43|100.35|90.36|87.26|86.03|87.96|93.66|98.94|98.1
00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|232.84|229.47|231.22|227.46|233.27|238.23|234.42|241.19|240.22|250.21|248.99|250.16|247.85|249.98|252.62||250|244.97|244.99|242.99|241.42|235.37|230.53|228.48|233.49|234.89|228.82|228.75|234.85|234.21|223.77|220.33|218.37|211.45|198.61|200.98|198.2|205.98|216.54|224.78|213.15|213.03|220.38|221.56|225.66|233.57|231.68|238.85|244.16||245.41|240.88|239.51|240.54|239.52|236.53|236.62|240.17|228.5|227.34|221.41|226.64|220.32|226.21|230.76|231|227.42|222.46|218.76||220.89|223.95|224.72|226.18|223.66|225.94|223.11|214.89|203.07|200.72||199.14|196.5|195.15|197.32||199.5|199.6|199.93|198.58|200.05|199.87|190.96|190|192.31|190.22|186.92|179|177.3|173.54|173.83|170.33|169.24|176.2|175.77|171.82||169.41|170.57|170.49|169.33|168.25|167.35|168.52|167.35|166.4|166.13|164.51|161.09|155.64|176.47|171.16|162.9|158.02|155.34|150.05|156.27|155.43|155.19|155.22|158.93|156.93|156.24|162.02|163.79|166.18|166.39|166.42|165.32|163.43|164.05|156.76|155.18|151.81|153.07|150.75|150.48|152.91|152.31|152.3|149.15|146.99|145.8|152.15|147.88|149.13|154.74|154.64|160.57|159.82|159.99|161.45|162.06|157.43||160.66|163.43|169.8|170.08|168.53|167.85|166.56|163.15|169.8901|167.8501|165.8879|165.7227|160.9919|161.5068|161.6234|158.952|157.7669|155.4258|150.219|151.2681|153.9395|152.2784|152.4338|153.4052|153.5704|154.0366|152.7544|157.8737|141.2723|144.1574|141.8649|140.7866|143.3414|141.0197|139.718|140.0969|137.6781|139.2032|138.7661|135.0358|135.0941|133.7827|134.2684|134.5404|130.5868||130.8199|129.6737|130.6256|126.4|123.9132|126.6623|125.8754|128.1583|126.4291|125.7297|126.14|130.48|129.6|127.45|129.26|129.41|138.7|137.01|135.34|130.73|135.02|135.07|138.3|139|138.49|138.12|135.14|130.79||146.39|145.3|140.93|138.85|140.77|135.57|137.19|131.33|134.32|133.94|135.82|132.11
00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|51.38|50.91|51.38|51.42|52.4|51.39|50.12|46.97|46.88|47.35|47.57|46.91|46.36|45.34|45.28||45.13|44.66|44.89|44.69|45.09|43.57|43.75|43.45|44.26|44.4|44.64|46.25|45.13|45.24|45|44.9|44.42|43.82|43.12|43.24|41.95|42.36|41.91|42.1|41.08|40.37|41.39|40.82|40.92|40.92|40.38|40.16|40.25||40.56|40.28|40.32|40.33|40.5|40.34|40.18|39.39|39.1|37.47|36.93|37.45|37.42|38.53|38.34|38.48|38.96|39.04|37.93||37.62|37.11|36.09|38.89|38.32|39.12|38.68|37.53|37.22|36.73||37.13|36.73|36.23|36.91||36.98|37.19|36.85|37.02|36.95|37.85|37.43|37.36|36.7|36.3|36.56|36.24|36.41|35.66|36.53|35.93|35.73|35.73|34.97|35.38||35.14|35.63|35.15|34.63|34.71|34.25|34.38|34.12|33.5|32.64|32.87|32.74|32.55|32.73|32.68|31.53|31.29|30.55|30.53|30.66|30.75|32.21|32.8|34.54|34.85|35.38|35.17|35.21|35.54|35.49|35.8|35.72|35.09|34.65|34.79|34.15|34.19|34.56|34.03|34.22|34.3|34.66|34.1|33.3|33.12|33.24|33.6|33.19|33.63|33.72|34.13|34|33.87|33.64|33.16|33.87|32.5||32.76|33.21|34.69|33.63|33.48|33.55|31.63|31.48|30.72|31.19|30.63|30.23|30.32|30.41|30.24|30.35|30.18|31.33|31.18|31.33|30.81|30.88|30.71|30.56|30.64|30.31|29.97|30.24|30.08|30.89|30.81|31.17|31.29|30.94|31.13|30.59|29.94|26.69|26.6|26.23|27.07|27.2|27.44|26.83|27.39||27.23|27.5|27.84|27.24|26.47|26.14|26.9|24.83|24.47|24.79|24.03|24.08|24.16|23.84|23.76|23.61|25.02|25.35|26.17|25.6|24.93|24.73|24.9|25.01|25.15|23.09|23.09|22.53||21.82|22.49|22.63|22.31|22.18|21.33|21.21|20.79|21.41|21.97|22.12|21.15
00628|16860|/equities/universal-display|R1000GROWTH|223.57|219.11|220.15|219.45|226.69|229.25|223.55|226.52|225|234.01|240.83|242.87|240.75|242.1|243.53||238.14|236.77|228.87|230|240.12|226.39|222.01|226.53|233.86|229.65|226.99|230.47|228.43|230.72|221.94|221.91|212.27|214.96|199.81|189.08|193.53|206.12|214.5|219.53|211.69|207.91|216.69|209.63|208.43|224.8|237.15|239.75|248.68||238.16|242.2|235.17|234.65|235.83|231|233.88|231.49|238.05|237.48|230.82|238.4|234.81|243.72|247.69|247.86|255.5|257.99|260.29||250.6|256.77|245.95|247.28|244.61|247.17|240.77|232.5|233.56|227.02||229.8|231.08|229.91|232.13||233.15|234.02|238.19|240.47|240.12|241.66|240.73|242.17|232.55|231.91|232.9|232.37|237.98|237.59|236.15|233.48|232.11|230.76|229.04|224.31||219.98|222.52|220.7|220.91|220.1|214.91|214.05|213.35|209.12|205.38|212.41|209.43|212.66|212.4|212.12|206.94|198.79|193.83|198.31|197.8|190.26|195.66|190.96|193.48|192.67|186.2|189.47|189.46|190.89|192.36|198.95|201.53|199.98|202.2|197.24|191.16|186|184.75|179.43|183.56|180.74|178.88|174.6|172.12|169.73|169.4|172.36|167.1|164.18|168.76|171.53|172.63|168.35|165.2|165.73|170.27|165.92||171.83|173.31|181.63|174.94|175.5|181.39|178.19|181.51|181.26|180.76|179.89|181.19|184.12|184.93|187.34|187.53|188.55|188.3|184.31|185.5|186.51|186.56|190.05|186.01|177.22|174.45|168.26|168.43|164.46|170.41|156.69|156.7|155.73|153.63|157.31|154.88|152.05|154.93|151.82|153.31|156.59|161.1|158.22|154.3|153.86||149.54|147.09|149.62|146.88|147.17|151.33|147.8|154.68|154.7|152.55|154.34|155.34|155.85|153.57|153.92|153.28|164.41|165.1|165|165|157.82|157.34|148.56|145.89|146.6|146.95|153.57|145.47||147.85|147.89|151.9|149.58|149.42|142.38|143.86|143.64|148.25|148.65|150.55|155.5
00629|1141618|/equities/iaa-inc|R1000GROWTH|60.85|61.6|62.19|60.98|61.4|62.12|60.83|59.17|58.36|57.89|58|56.59|56.39|55|55.28||56.26|55.14|54.48|53.97|55.09|54.41|55.61|54.44|55.14|55.02|55.29|56.99|58.35|59.5|57.66|57.78|57.33|56.67|56.25|57.83|55|56.25|58.02|59.73|58.63|58.43|60.3|61.02|60.96|60.12|59.61|59.33|59.99||62.36|62.35|63.71|64.41|65.11|63.46|60.59|59.94|59.79|58.79|57.14|57.56|54.44|55.74|58.42|60.31|60.63|60.13|59.76||59.74|61|63.15|66.09|65.34|65.8|65.28|65.47|65.29|64.05||64.98|64.94|64.83|65.2||64.94|64.82|64.42|64.29|64.45|64.83|63.42|63.21|61.55|61.25|59.79|59.14|60.24|60.34|60|59.39|59.88|60.18|59.92|59.98||60.39|59.55|60.02|60.1|60.77|61.84|60.79|60.61|61.82|63.32|64.01|62.32|61.8|61.38|62.01|60.54|59.54|57.99|56.59|56.54|55.59|56.69|55.97|56.79|56.29|56.27|56.98|56.87|58.21|58.41|56.94|57.49|57.8|57.42|56.98|55.52|54.98|53.4|52.38|52.35|52.07|51.81|51.75|50.75|49.85|50.47|51.56|50.7|51.05|51.06|52.25|51.85|52.06|52.22|52.38|53.03|51.95||52.56|52.58|53.62|53.08|52.32|51.97|51.37|50.42|50.62|50.56|48.83|48.12|47.72|48.21|48.43|47.47|46.53|46.3|46.12|47.44|47.44|46.62|46.42|45.73|43.58|43.35|44.6|44.95|39.67|39.97|40.26|41.18|39.6|39.21|39.49|40|39.85|40.28|38.04|38.47|38.76|38.14|38.22|38.04|38.67||38.92|38.35|38.57|38.38|37.67|38.76|39.08|40.35|40.22|40.57|42.26|42.99|43.44|42.16|41.98|40.73|43.13|44.34|44.99|44.8|44.32|45.11|43.53|42.57|41|40.54|40.9|39.26||37.06|36.47|37.42|35.79|37.44|35.73|35.73|33.22|34.61|36.05|38.71|38.11
00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|54.23|53.52|54.05|53.51|54.34|54.44|53.68|54.05|53.44|53.68|53.44|53.81|53.18|53.4|53.7||52.97|52.16|51.48|51.12|51.72|49.53|48.79|48.47|50.55|51.05|49.92|51.02|50.47|48.84|48.41|47.71|45.33|44.56|43.66|43.36|42.06|43.37|43.94|45.16|43.17|42.82|45.01|43.63|44.09|44.55|43.67|44.26|45.44||44.71|44.84|44.17|44.83|45.81|44.58|44.45|43.2|43.49|42.58|41.37|42.34|41.57|43.02|44.11|45.22|45.59|45.51|45.14||44.6|45.48|44.58|44.84|44.64|44.46|44.91|43.99|43.06|42.17||42.53|42.29|41.85|42.83||42.87|43.33|42.64|42.12|42.43|44.09|41.06|41.48|40.31|39.62|39.92|39.56|40.22|40.73|40.55|39.53|39.46|38.77|38.22|39.39||39.09|39.33|38.38|37.43|37.57|37.78|38.33|38.97|37.71|36.28|37.34|37.29|37.11|35.94|35.79|34.45|34.62|33.82|33.14|33.17|31.61|33.42|34.13|35.74|35.16|34.98|35.56|36.04|36.31|36.23|35.63|35.58|36.74|36.37|36.4|35.98|34.86|35.41|34.37|34.63|34.26|33.29|33.89|33.44|34.41|32.31|33.26|32.95|33.42|32.97|32.73|32.65|31.77|30.69|30.63|31.26|31.04||32.91|33.24|35.3|34.4|34.15|35.16|34.16|34.41|34.29|34.39|34.22|33.79|34.81|34.04|34.93|34.76|34.83|35.23|34.99|34.81|35.07|35.37|35.6|35.12|35.23|34.86|34.17|33.73|32.71|33.78|32.9|34.15|34.03|33.98|33.86|33.89|33.67|33.4|31.99|31.53|31.31|30.58|30.99|30.72|31.87||31.45|31.04|32.08|32.27|30.58|31.65|31.47|33.66|33.87|33.51|32.79|32.86|33.09|31.81|30.8|29.8|32.47|33.74|34.86|34.86|33.64|32.36|31.39|30.98|29.92|30.29|31.67|30.83||29.11|29.65|30.8|30.26|30.38|28.03|26.72|26.47|27.74|27.66|28.47|26.78
00631|15506|/equities/sarepta|R1000GROWTH|70.94|71.38|72.16|71.3|70.32|71.8|72.63|73.43|69.99|69.38|70.54|71.46|71.83|73.93|75.61||76.21|74.53|73.1|72.25|74.78|74.69|74.98|78.58|83.53|82.64|83|84.84|84.44|85.94|86.47|87.17|84.51|85.75|83.21|84.79|82.16|87.11|88.93|87.03|87.06|85.25|84.29|83.82|83.11|85.38|88.35|89.6|90.88||91.07|90.77|93.06|93.18|95.28|95.79|95.73|92.46|90.18|89.99|89.4|90.13|90.49|92.65|96.11|98.24|96.92|96.76|96.8||90.32|89.9|87.22|87.28|89.76|82.29|168.95|166.45|164.25|165.29||170.49|171.54|171.82|174.15||175.03|178.06|178.74|177.02|175.4|171.06|170.12|167.95|169.54|167.24|160|159.3|156.81|151.05|158.13|153.33|149.97|145.94|140.86|139.15||135.72|135.11|134.49|131.18|134.42|132.71|139.75|139.7|141.4|138.86|134.73|128.38|125.56|125.66|145.15|151.9|141.34|137.29|135.91|141.49|140.33|139.62|138.62|137.73|137.8|137.26|137.5|140.79|142.42|143.33|145.12|147.26|142.87|143.58|144.7|145.86|139.5|138.8|134.79|141.55|140.43|141.28|143.2|144|137.76|143.96|146.31|142.84|144.53|144.03|143.95|142.8|138.5|130.68|127.12|130.49|128.98||132.75|136.69|141.08|142.04|146.42|147.46|149.34|148.85|144.94|141.2|141.94|140.97|148.66|159.04|158.71|157|159|158|158.03|159|158.97|154.42|158.89|156.73|158.23|153.52|154.09|150|155.49|158.45|158.63|161.67|164.52|168.27|172.34|167.51|169.415|169.66|166.76|161.98|168.81|169.96|170.15|163.89|163.49||162.75|165.68|160.34|162.71|162.63|167.31|163.63|168.81|171.7|168.82|165.22|163.42|160.22|158.02|158.85|153.6|159.83|155.65|159.68|147.99|145.01|149.04|151|149.76|152.27|153|157.16|154.05||150.6|145.74|150.09|145.46|146.77|141.25|127.05|128.23|132.89|135.83|128|123.61
00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|20.91|20.52|20.7|20.25|20.78|21.55|21.6|21.69|21.73|21.94|21.64|21.65|21.63|22.1|21.98||21.97|21.54|20.9|20.86|21.64|21.15|20.89|22.01|23.07|22.3|22.32|23.89|23.63|24.19|22.4|22.74|21.28|21.36|19.37|20.67|20.2|21.89|23.19|24.49|23.38|23.72|25.76|25.57|26.31|27.28|27.11|27.66|28.1||28.9|28.81|27.7|27.85|27.61|27.05|26.9|26.61|24.82|23.64|23.13|23.68|22.8|22.51|23.24|22.98|23.21|22.87|22.64||22.86|23.35|23.28|23.42|23.53|23.73|23.65|22.9|23.36|22.94||22.61|22.93|22.87|23.92||23.98|24.2|23.46|22.79|22.47|22.31|21.89|21.6|21.6|21.62|21.84|21.13|21.46|21.33|21|19.36|19.05|18.81|18.27|18.43||18.13|19.76|19.69|18.86|18.75|18.46|18.69|18.32|17.96|17.39|17.71|17.34|17.74|17.62|17.36|17.32|16.91|16.58|16.1|16.9|16.8|17.46|17.45|18.1|17.95|17.97|18.25|18.41|18.27|18.27|18.22|18.3|17.64|17.57|17.76|17.24|16.75|16.25|15.55|15.79|15.39|15.68|15.22|14.82|14.45|14.5|15.23|14.69|14.48|14.86|15.26|15.28|15.27|14.72|14.43|15.04|14.4||14.72|15.04|15.6|15.02|15.26|15.13|14.73|15.05|16.75|16.7|16.43|16.41|15.9|15.75|15.97|15.96|16.55|17.27|17.34|17.78|17.33|17.96|18.16|18.12|18.09|17.86|17.44|17.05|17.33|18.03|17.23|17.99|17.94|17.77|17.91|17.28|17.32|17.43|16.94|16.8|17.3|17.43|17.1|17.07|17.66||17.14|17.29|17.33|17.2|17.21|16.57|16.5|17.22|16.7|17.28|17.31|17.45|17.34|16.96|15.99|15.42|17.05|17.11|17.6|16.81|17.1|17.26|17.34|16.97|17.61|16.78|17.37|16.85||16.27|15.98|15.82|14.91|14.89|14.29|14.19|14|14.54|15.08|15.51|14.97
00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|94.77|94.12|94.5|93.39|93.08|93.47|91.22|90.59|91.24|92.11|91.76|91.76|90.21|94.34|94.03||92.43|91.85|93.67|94.79|94.36|91.58|90.28|88.97|88.76|87.95|88.96|87.98|88.06|89.02|87.48|86.88|88.14|85.9|85.61|83.52|80.37|81.11|81.78|81.09|79.64|80.22|81.18|81.56|82.55|83.11|84.7|86|85.89||86.8|86.85|86.26|85.46|87.3|86.46|84.99|84.12|85.14|83.66|82.47|84.59|85.38|86.72|87.25|86.97|86.92|86.88|86.93||86.27|86.32|87.75|89.2|88.23|88.01|88.04|87.3|89.08|88.98||90.78|90.5|89.8|90.56||90.06|89.39|89.12|88.33|89.01|89.46|86.6|86.96|86.44|86.52|87.07|88.43|87.65|86.75|87.04|86.9|87.11|88.53|88.01|87.67||87.08|88.67|88.92|89.54|89.17|89.46|89.61|90.21|90.04|89.13|89.48|90.14|89.8|92.51|91.51|90.33|88.15|88.11|84.67|85.19|83.54|86.07|87.79|89.7|89.14|89.2|89.19|88.19|89.92|89.55|88.87|88.05|88.13|87.24|86.71|87.35|84.32|84.42|82.64|82.4|82.84|82.31|82.49|81.12|79.71|79.18|80.49|79.21|81.95|83.8|84.59|85.17|84.5|83.75|82.77|83.25|81.13||84.48|84.88|86.98|86.45|84.77|85.72|86.14|85.91|85.75|86.14|85.72|84.89|84.94|85.15|84.99|84.25|84.47|84.76|83.96|83.94|84.32|83.94|84.32|82.96|82.31|81.59|81.57|82.5|81.33|80.92|79.69|78.13|78.49|77.37|76.78|78|77.41|77.09|75.95|74.7|75.71|74.53|74.96|75.66|76.03||74.88|74.11|75.06|73.87|71.5|74.05|73.1|74.83|75.77|75.42|75.43|76.12|76.45|74.7|73.39|71.84|79.22|79.22|79.76|78.6|77.44|78.12|75.18|74.1|74.78|74.25|73.4|71.6||69.78|69.66|69.55|68.94|69.69|66.71|66.47|65.87|68.59|69.3|68.83|67.5
00634|989658|/equities/nutanix-inc|R1000GROWTH|26.66|26.62|26.84|26.47|27.01|27.34|28.48|27.84|27.27|27.15|27.39|27.96|27.26|28.06|27.7||27.22|26.56|25.86|26.01|26.95|26.8|27.195|27.35|26.43|26.22|25.65|27.32|27.27|27.88|27.36|27.7|27.01|27.12|25.72|27.27|26.62|28.53|29.94|30.71|30.285|29.79|32.82|31.97|33.16|33.69|33.33|33.82|34.62||34.42|35.07|34.51|34.81|34.63|33.58|33.14|33.21|32.56|31.37|30.52|31.18|30.77|32.47|33.33|33.52|33.32|33.24|31.11||30.78|31.41|30.96|31.11|30.72|31.05|30.93|30.04|31.1|31.21||31.87|32.3|31.85|32.38||33.22|33.21|33.86|32.85|33.67|32.04|30.98|31.75|31.42|31.11|31|29.73|29.53|28.58|28.88|27.96|28.4|27.8|27.39|28.07||27.07|28.21|28.47|28.47|27.59|26.86|26.98|26.71|26.37|25.62|25.66|24.845|26.09|25.9|25.38|25.11|24.73|23.36|24.34|25.36|24.56|24.54|24.26|25.32|25.05|24.4|23.9|24.29|24.47|24.39|24.51|23.79|23.41|23.12|22.81|21.37|21.46|22.03|22.25|22.99|22.18|22.13|22.01|21.78|21.26|21.39|22.69|21.64|22.05|22.59|23.82|24.25|24.635|23.935|24.715|25.56|25.05||25.07|26.11|27.46|28.145|28.71|28.03|21.7|21.64|20.89|21.22|20.98|21.48|20.84|21.17|21.16|21.2|21.72|22.32|22.59|22.52|22.215|23.3|23.75|23.29|22.84|22.19|22.18|22.08|21.79|21.65|21.12|22.38|22.38|22.45|21.88|22.06|20.35|20.77|20.82|21|23.34|23.62|23.95|23.23|23.62||23.87|23.96|23.705|22.8|22.65|21.64|22.69|23.64|23.12|23.21|22.93|23.13|23.39|23.16|22.52|21.21|24.05|24.09|25.35|23.68|24.28|24.17|24.38|24.02|24.06|22.83|24.91|24.41||24.61|24.01|23.45|20.92|21.23|20.29|19.64|20.1|21.21|22.055|22.2|21.66
00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|102.74|99.1|97.39|93.66|97.97|102.33|99.8|96.3|96.74|95.4|95.7|98.36|96.68|99.52|98.36||90.64|81.65|79.48|78.225|81.96|77.11|74.74|78.45|88.43|85.84|83.64|89.3|87.1|88.44|84.09|85.83|80.12|81.52|74.48|77.8|76.5|81.94|83.29|89.37|83.16|79.87|87.32|81.18|81.15|86.39|82.99|85.82|88.72||90.93|88.27|85.29|83|84|79.59|80.1|77.58|84.56|79.84|75.76|78.03|75.26|77|81.45|84.42|84.14|84.08|81.9||77.73|79.69|74.28|74.65|72.4|68.23|69.84|67.465|67.45|66.32||67.85|73.72|71.86|74.45||74.56|73.22|74.55|74.49|73.045|74.77|73.09|74.88|75.07|71.47|72.81|71.15|75.22|75.14|75.19|72|71.67|73.41|72.99|73.03||70.4|69.7|68.55|67.18|68.63|68.27|70.75|70.26|68.49|65.09|66.6|59.43|60.71|57.45|56.97|53.81|51.6|48.87|46.7|48.37|46.9|47.77|47.22|48.68|49.28|48.28|49.18|49.43|50.01|50.92|51.24|52.44|52.82|52.55|51.3|50.74|49.89|49.22|47.14|48.4|46.26|47.05|46.26|44.94|44.28|44.75|45.84|45.33|45.51|45.65|46.35|44.69|44.43|42.77|43.59|44.97|44.38||47.23|48.8|52.83|52.35|51.63|52.32|51.16|52.07|51.4|51.32|50.9|51.25|51.79|53.25|55.2|54.89|55.43|55.76|54.67|55.34|56.31|56.69|56.69|56.005|54.57|54.45|47.31|46.21|45|45.78|43.65|45.7|46.54|45.92|46.22|45.11|44.36|45.43|45.07|44.68|45.3|45.3|44.94|43.69|44.68||44.46|43.47|44.24|42.89|42.18|43.84|43.03|43.345|42.45|42.5|42.82|42.62|42.27|40.44|39.73|39.12|43.99|43.58|43.55|43.72|43.02|42.5|41.06|40.85|39.97|40.08|41.98|41.23||40.98|40.23|40.62|39.24|39.09|37.54|38.73|38.62|39.19|39.1|39.19|38
00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|157.3|154.07|158.66|155.54|158.27|157.92|155.47|153.48|151.93|154.54|152.33|150.1|151|153.52|153.72||151.89|149.81|151.49|152.22|152.69|149.61|142.92|141.47|146.94|147.64|148.67|146.55|143.7|145.91|148|147|147.56|145.36|150.1|147.86|141.79|143.58|142.72|142.51|138.91|138.81|141.21|136.96|137.52|135.22|131.4|132.42|131.12||132.73|130.47|129.15|129.38|130.04|127.32|126.06|126.25|125.02|122.67|122.15|121.68|119.37|125.65|128.38|131.4|132.33|132.37|132.54||134.08|137.57|136.8|138.75|136.99|136.82|139.42|136.55|131.6|125.93||129.94|129.6|127.51|127.77||129.85|129.39|130.21|130.76|131.76|130.96|130.02|131.01|128.99|131|130.97|130.55|130.55|129.78|132.64|129.7|130.65|130.32|129.33|133.68||133.01|137.44|134.39|131.91|133.55|133.21|132.41|132.81|128.41|124.42|128.2|127.88|126.25|119.69|119.67|115.17|118.62|117.5|113.51|113.79|111.51|112.11|115.5|120.18|118.07|116.2|117.36|117.7|120.1|119.5|118.5|116.37|117.29|117.84|117.95|116.46|111.17|110.7|108.25|106.04|107.45|106.88|108.6|106.14|105.46|106.05|109.16|109.54|113.82|114.22|113.44|110.33|109.41|106.58|105.1|106.44|104.16||106.18|103.74|106.17|105.17|101.15|103.94|102.97|102.79|102.17|103.06|99.81|99.96|100.26|100.32|100.76|101.48|101.04|102|103|103.15|100.98|98.97|99.24|97.49|96.48|97.2|97.59|97.16|93.23|95.2|92.43|94.15|93.67|93.63|91.79|89.53|90.59|91.9|88.84|87.09|86.45|84.07|85.75|87.99|89.86||88.47|85.73|86.34|85.39|82.78|85.1|82.96|85.87|86.37|86.72|88.14|89.06|89.9|88.99|88.52|85.56|94.57|97|98.73|97.72|96.39|95.83|92.63|89.34|89.91|92.34|94.1|91.37||85.48|86.12|86.1|83.88|84.31|76.67|76.13|73.87|77.85|80.01|82.72|80.35
00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|163.49|165.21|164.2|163.26|164.66|167.09|166.26|164.75|162.28|166.51|164.79|164.54|158.99|178.29|180.4||176.76|171.45|169.09|165.16|167.58|165.71|163.43|159.05|163.45|167.36|169.36|169.7|167.02|169.4|169.6|170.84|164|162.69|162.4|161.5|160.39|163.97|164.95|162.84|159.66|160.7|170.76|169.06|166.13|169.69|164.98|179.74|181.69||178.18|172.73|174.32|173.45|172.6|171.13|166.83|163.13|159.6|157.35|151.97|155.99|157.69|157.46|151.77|156.39|159.36|159.64|159.17||158.35|155.86|156.24|159.69|161.67|161.79|167.28|166.1|167.73|164.43||172.99|169.81|170.44|168.32||165.34|165.29|161.94|167.17|168.62|166.57|170.17|170.96|168.52|164.65|166.32|166.3|168.6|166.4|166|164.88|165.24|169.02|170.11|171.28||173.02|171.99|167.79|167.12|167.75|168.33|168.49|170.22|166.55|163.58|168.02|167.1|173.01|154.55|163.33|157.99|157.54|156.06|158.05|160.96|157.65|159.99|161.76|162.5|164.79|165.75|163.25|156.06|158.28|157.26|154.69|152.82|155.85|154.6|153.79|152.59|149.92|157.99|154.94|155|152.04|149.75|148.53|144.36|140.97|142.57|142.5|138.2|139.46|141.38|143.06|139.64|136.63|134.68|135.98|135.98|135.31||136.26|137.13|135.05|135.74|133.01|135.99|134.12|128.71|131.46|129.35|128.57|127.21|126.98|127.65|130.12|130.31|128.28|126|126.25|120.31|121.65|123.55|112.97|111.5|106.71|107.24|109.5|110.64|110.47|111.82|110.97|110.65|113.28|111.21|113.09|115.92|115.57|115.69|109.1|109.18|110.12|107.2|111.33|110.75|116.71||114.83|118.01|117.2|115.54|110.26|115.32|113.73|117.67|117|115.1|120.47|121.36|124.82|121.21|121.56|119.77|128.5|129.94|136.25|136.34|128.03|128.06|118.17|114.92|111.88|112.68|117.58|108.98||106.04|106.03|105.8|105.41|108.48|99.13|100.93|100.33|106.5|113.09|112.36|112.61
00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|136.87|134.56|133.57|134.83|135.41|137.12|136|134.37|134.33|134.75|131.33|128.33|126.71|125.5|126.63||127.48|123.3|124.06|121.41|123.21|119.33|116.5|116.79|121.67|124.75|126.3|128.4|125.41|127.98|124.97|122.27|117.7|117.93|114.04|116.92|115.04|122.4|119.84|119.66|116.6|113.4|118.13|115.48|116.55|119.49|118.22|119|122.7||121.31|117.6|122.52|121.66|120.47|117.94|118.08|116.22|117.41|114.9|110.41|114.67|113.55|118.99|119.5|117.13|120.05|125.21|121.07||118.86|120.8|119.38|124.59|124.33|125.9|126.89|123.33|118.03|116.52||119.2|118.57|117.22|117.83||119.14|118.3|117.85|118.36|119.11|119.18|120|120.09|120|120.87|120.2|120.2|120.33|119.9|119.91|116.4|110.01|110.42|106.68|105.82||105.42|105.86|100.68|103.79|105.93|105.5|105.86|106.34|104.63|101.72|104.05|101.92|99.3|96.4|98.57|94.59|94.16|90.43|90|89.23|88.38|93.98|94.25|95.35|95.94|95.42|98.18|96.04|96.01|97.91|96.21|94.72|96.06|95.27|95.9|95.15|95.26|93.48|86.26|85.18|84.66|85.93|86.27|84.19|82.24|83.04|83.74|83.8|86.69|90.34|92.58|89.47|87.23|87.63|86|87.56|85.51||87.47|87.36|90.83|90.28|88.27|90.29|88.4|86.36|85|86.02|84.54|83.18|83.64|80.96|82.7|82.96|85.99|86.41|84|81.72|80.9|76.85|76.97|77.72|76.25|75.02|86.62|84.08|79.74|83.29|79.25|80|81.54|82.48|81.04|81.53|80.17|80.18|78.71|76.29|78.45|75.38|79.15|78.18|78.37||76.45|76.54|77.25|75.3|72.96|75.69|75.51|78.61|80.99|79.18|80.49|80.28|78.71|77.59|74.84|73.58|80.88|79.38|82.97|83.56|81.61|81.2|78.97|78.43|78.81|78.55|81.33|80.92||75.61|73.12|72.13|68.33|69.91|64.32|64.39|63.81|64.87|68.14|68.4|66.18
00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|106.73|100.39|101.08|96.92|102.14|100.26|92.94|94.04|92.44|93.36|93.1|92.03|92.07|92.49|93.09||94.37|94.44|96.77|93.57|96.1|94.7|91.5|92.2|96.24|99.65|98.7|98|97.02|98.84|98.68|96.92|95.44|94.36|96.92|96.19|93.27|93.25|93.19|95.66|91.51|94.18|97.61|93.56|92.18|88.07|82.75|82.92|80.53||78.2|77.23|76.88|76.44|75.89|73.87|73.4|72.29|72.37|70.38|68.18|69.19|68.74|69.54|70.93|71.19|69.38|71.31|70.66||70.32|72.43|69.78|70|68.67|66.48|67.42|65.93|59.79|59.04||59.95|60.03|59.54|60.4||59.92|60.53|59|59.19|58.54|59.03|59.65|59.65|58.48|58.13|58.36|56.56|55.44|55.86|55.76|54.59|53.72|52.35|51.27|54.54||55.18|56.11|52.81|53.41|53.96|53.55|54.25|54.77|52.08|50.74|51.51|52.65|51.79|41.89|42.84|40.42|43.46|42.68|41.2|40.41|38.67|39.35|41.6|42.15|40.45|38.78|38.27|37.02|37.51|37.42|37.06|37.35|37.67|37.55|37.25|36.71|34.89|34.47|33.05|31.92|31.62|31.78|32.55|31.36|30.82|31.06|31.57|32.34|33.87|34.43|34.49|34.04|34.95|34.38|34.06|34.63|35.15||37.31|36.23|36.27|35.74|35.3|36.32|36.82|35.7|36.99|37.21|35.37|35.36|36.42|36.41|37.9|38.49|38.17|39.22|39.75|38.86|37.35|35.79|36.3|35.32|35.72|35.95|36.41|37.01|36.1|36.52|38.08|38.36|37.1|37.72|35.94|36.26|36.58|37.03|34.23|35.15|34.9|33.51|35.15|34.84|36.11||35.33|35.73|37.87|36.62|35.96|38.13|36.28|38.64|38.96|38.78|39.42|39.35|41.26|38.81|38.82|36.83|41.45|44.5|46.65|45.05|42.92|40.42|37.77|38.18|38.15|39.14|40.66|36.5||32.71|33.2|33.01|31.21|33.52|29.27|29.21|28.64|30.22|32.81|34.39|32.75
00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|245.98|241.51|238.16|235.7|237.66|237.24|234.73|234.59|232.31|233.44|233.46|233.41|232.1|235.22|236.69||233.02|225.04|227.3|226.26|226.4|224.31|226.4|233.12|230.79|237.45|236.59|241.55|241.38|248.7|244.16|243.99|242.56|242.13|235.54|236.67|227.37|230.38|229.54|230.3|224.25|222.68|224.82|229.03|233.11|248.45|249.21|251.46|252.61||247.9|245.63|240.47|238.78|238.81|237.35|241.01|241.07|244.46|239.41|229.89|231.49|226.74|233.86|235.42|240.36|232.23|230.5|223.73||222.07|216.45|217|222.49|226.27|232.97|237.7|232.22|233.6|231.52||231.57|229.36|225.09|222.63||222.3|222.65|220.52|220.62|221.94|219.21|213.08|208.93|208.19|204.85|204.31|202.65|201.09|200.62|201.36|200.63|202.04|203.34|200.1|199.4||197.79|198.65|199|202.96|200.47|198.62|204.44|205.08|206.21|206.78|213.61|212.45|213.29|208.4|206.5|206.6|199.31|195.01|190.38|195.75|178.77|183.19|182.69|184.56|184|184.28|183.85|182.22|184.44|182.18|182.42|184.4|182.85|180.3|178.38|170|165.79|163.77|164.01|163.19|160.61|159.3|158.61|156.09|153|153.58|154.81|154.57|156.34|157.97|159.2|161.09|159.41|157.19|158.17|159.49|155.03||157.58|159.7|163.9|164.96|160.15|161.75|162.39|161.93|158.92|156.72|156.96|156.77|158.09|157.01|157.14|157.31|158.19|158.62|158.65|158.56|160.57|162.99|162.07|164|166.21|168.04|169.56|162.23|161.66|161.87|161.3|161.06|160.21|159.85|158.92|157.87|153.42|153.41|151.69|150.02|149.99|148.75|150.44|149.28|150.13||146.02|149.42|140.97|140.63|143.2|143.89|144.2|148.51|150.22|151.54|150.16|150.54|146.89|147.47|144.46|143.35|149.75|154.11|152.17|150.58|149.98|153.59|152.11|153.27|153.32|150.41|144.99|141||141.39|142.52|141.54|141.95|143.16|145.1|145.34|144.89|145.12|144.18|143.12|142.64
00641|943121|/equities/new-relic-inc|R1000GROWTH|63.26|64.08|63.44|63.2|64.8|65.56|67.85|66.88|66.77|66.1|65.32|64.62|63.25|64.64|62.76||62.9|61.48|59.93|58.44|59.06|58.33|57.5|59.14|60.52|60|58.42|60.41|61.46|63.71|62|62.51|59.74|56.5|55.87|57.33|56.96|59.35|61.94|63.55|61.14|59.85|61.33|61.72|61.62|63.22|64.3|63.88|63.52||65.46|66.85|67.35|66.81|65.88|67.65|80.77|78.92|78.16|75.31|75.18|75.6|75.88|76.49|79.71|79.36|79.46|77.87|76.77||75.87|76.81|76.5|76.83|73.98|75.18|64.94|62.18|63.16|63||65.4|65.42|64.44|66.07||68.89|68.85|70.53|68.83|69.24|67.26|64.73|63.62|63.72|64.81|64.92|61.91|64.07|63.1|63.6|61.62|60.35|60.16|59.73|59.18||58.51|56.02|57.1|56.88|56.71|55.53|56.45|54.79|55.3|54.87|55.59|53.73|55.15|55.08|65.14|63.15|61.48|58.92|60.66|62.09|61.18|62.44|62.24|63.63|62.18|62.96|61.59|63.35|65.24|65|64.27|64.34|64|64.39|62.26|61.6|58.38|57.48|56.31|57.35|56.36|56.11|56.32|55.56|54|54.57|56.86|55.68|54.58|56.07|56.83|57.74|55.93|56.1|58.2|56.91|55.41||57|60.32|62.75|62.8|61.43|62.66|62.71|62.71|59.99|58.39|57.91|60.12|56.84|57.1|56.54|55.77|55.81|54.49|53.99|53.84|53.62|55.16|55.77|73.5|71.43|70.91|69.7|68|65.18|64.1|63.04|63.24|64.4|64.69|66.55|65.28|66.44|66.95|66.11|65.13|67.88|68.19|67.51|66.87|68.4||71.06|71.8|68.9|67.46|67.87|69.5|69.87|72.4|72.58|69.77|67.79|67.78|70.46|67.24|68.66|67.47|70.78|69.32|70.32|66.93|67.86|70.34|69.2|67.97|66.15|65.47|66.04|65.86||63.81|61.95|62.18|62.82|62.4|63.89|58.28|56.54|59.03|60.08|58.55|57.66
00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|67.67|65.76|66.88|65.62|66.2|68.27|67.4|66.12|68.19|67.74|67.81|67.85|64.64|65.42|63.26||64.22|61.22|61.28|59.89|62.16|64|62.68|66.32|67.37|66.91|66.79|70.21|69.53|70.79|71.79|76.41|70.71|70.91|69.33|76.67|77.25|82.31|87.77|89.67|85.81|84.45|87.99|88.19|87.56|92.34|90.5|94.09|93.81||92.14|90.36|87.92|89.14|88.58|85.71|81.22|78.64|78.28|74.85|71.9|74.18|69.46|73.4|75.81|79|79.68|82.55|79.92||78.23|79.41|79.58|79.88|79.77|80.09|80.23|77.95|82.88|82.67||83.92|83.24|83.1|83||85.17|84.13|85.54|84.97|84.29|81.23|78.65|78.08|77.45|75.11|74.57|71.68|74.26|73.5|73.75|71.14|70.72|73.31|73.22|73.28||70.51|71.84|72.67|69.75|68.82|67.93|66.8|65.52|64.44|64.55|64.17|62.56|63.04|62.22|61.07|58.82|53.38|52.95|52.54|55.52|53.62|55.98|56.15|59|57.88|59.86|59.2|57.08|57.9|58|57.57|58.51|58.12|58.59|58.42|57.99|55.26|54.3|52.74|54.41|52.89|53.345|52.83|53.13|52.42|52.25|52.94|51.41|51.5|52.26|53.66|53.72|51.68|50.49|51.04|50.66|49.81||50|50.285|52.38|52.81|51|51.87|50.56|48.9|50.78|49.995|49.84|49.41|50.62|51.28|48.86|48.21|49.01|49.29|52.39|47.18|49.06|49.09|47.86|47.2|48.12|47.71|47.03|46.9|44.24|45.03|42.68|43.01|42.79|42.36|41.91|40.54|40.36|40.71|38.39|38.55|39.84|41.48|41.53|40.13|40.57||40.11|39.51|38.76|38.2|37.94|39.96|38.43|41.55|39.69|38.14|38.57|37.25|37.43|36.95|36.99|34.58|38.42|38.6|39.31|39.23|36.31|35.45|32.62|31.89|31.68|31.38|34.01|26.7||24.46|24.7|24.41|24.26|24.4|21.88|22.1|21.15|23.8|27.13|28.1|26.99
00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|171.73|169.06|173.04|174.98|175|175.77|173.96|172.86|172.03|172.78|169.42|168.75|167.97|168.64|169.81||167.7|165.06|168.98|166.21|169.21|165.53|162.73|160.41|163|165.01|166.41|165.6|164.8|166.19|164.3|163.54|162.31|162.23|162|162.37|159.79|164.39|162.51|162.81|160.14|161.74|161.82|160.49|160.29|160.12|157.02|154.16|153.86||154.89|152.4|151.48|152.9|149.69|148.34|146.86|143.78|143.77|140.66|139.4|142.35|145.52|149.79|154.7|152.37|152.59|157.04|153.34||149.61|151.83|148|148.07|144.38|144.41|144.15|142.75|135.44|133.09||134.66|134.26|134.74|135.61||135.36|135.37|135.89|135.31|134.91|134.59|134.08|134.42|133.15|138.72|139.43|139.38|137.54|134.65|133.58|131.13|130.56|132.76|131.42|130.26||130.36|132.7|129.82|129.79|131.1|131.41|132.17|131.88|128.69|127.64|129.81|130.62|124.67|123.88|125.07|124.4|128.26|123.41|124.7|125.22|125.71|129.12|131.5|131.98|131.43|127.29|128.29|126.91|130.62|134.61|133.48|132.44|132.68|131.94|131.82|128.72|127.12|128.46|125.25|125.18|125.49|126.64|127.54|125.66|126.3|126.72|126.98|125.73|127.72|129.64|128.92|129.68|127.53|131.4|132.28|134.83|131.97||133.09|132.53|134.95|134.26|133.09|134.44|135.91|135.95|133.38|134.18|132.76|131.39|130.44|130|130.36|129.49|130.64|130.68|129.58|128.91|127.43|125.98|126.49|125.64|122.53|121.78|123.85|125.08|122.67|122.54|123.37|121.91|120.95|121.78|120.67|119.76|117.17|115.11|114.22|112.19|114.95|115.19|115.79|114.48|113.04||112.01|111.23|112.31|110.41|107.48|109.88|110.32|111.4|109.92|110.72|110.88|112.02|110.25|109.62|106.67|107.74|112.59|112.66|111.7|112.28|114.28|115.41|115.62|113.49|116.26|115.53|115.38|115.42||112.72|112.09|113.67|109.82|110.81|103.43|103.24|103.64|106.79|108.92|107.23|103.02
00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE|53.09|53.1|53.22|53.09|53.2|53.34|52.98|52.79|52.24|52.85|45.58|45.22|45.25|44.23|44.25||44.91|43.64|42.08|41.97|43.12|41.84|42.47|44.07|45.2|45.01|43.24|44.98|45.28|44.98|44.25|44.41|42.49|42.35|40.35|42.58|42.08|43.14|44.51|45.96|44.6|43.02|44.805|44.92|45.2|48.16|48.37|48.6|49||49.64|49.27|49.25|49.1|50.51|50.38|49.55|48.05|47.28|46.43|45.54|46|42.9|47.79|48.31|48.8|49.97|49.85|49.99||48.8|50.21|48.57|47.95|48.1|47.41|46.05|44.26|43.47|43.7||44.09|43.97|43.66|43.87||43.74|43.53|43.99|44.39|43.31|43.23|43.21|42.9|42.2|43.645|42.7|42.8|42.4|41.475|42.06|41.99|42.2|42.27|43.13|42.72||42.87|41.63|42.42|41.33|39.71|33.94|34.44|34.68|34.64|34.6|34.75|33.45|33.99|34.47|34.31|33.8|32.57|31.5|31.91|32.59|32.25|33.37|33.04|34.3|33.56|33.52|34.07|34.29|34.94|34.82|34.77|35.2|34.43|34.33|33.8|34.02|33.46|33.45|32.66|33.8|33.19|33.07|33.27|33.14|32.2|32.685|33.53|32.87|33.11|32.98|33.2|32.97|31.44|30.8|30.72|30.19|28.93||30.1|30.54|31.71|31.29|29.96|29.67|29.66|30.085|29.24|29.26|28.855|29.32|28.5|29.06|29.44|29.1|28.66|28.66|28.53|29.09|29.48|29.6|28.64|28.29|28.33|27.35|27.6|27.57|26.7|26.75|26.22|26.55|26.905|26.84|26.64|25.54|25.035|25.33|24.86|25|25.5|25.72|25.49|24.71|25.6||25.74|25.59|25.305|25.35|25.39|24.84|24.585|25.05|25.62|24.78|23.66|23.13|22.89|22.67|22.63|23.1|23.62|23.63|23.42|22.57|22.37|22.91|23.2|23.66|22.88|22.65|22.65|22.08||21.46|20.965|20.92|20.52|20.66|19.99|19.54|19.33|20.2|20.66|19.98|20.2
00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|81.78|80.98|81.28|78.45|81.58|80.99|80.25|82.05|82.67|84.88|86|87|86.68|88.93|87.55||88.07|84.65|83.49|81.75|84.04|83.82|81.55|81.64|84.28|84.68|87.89|86.69|88.01|90.16|87.88|88.78|88.17|87.26|89.4|89.81|91.14|91.75|90.57|92.86|88.86|87.22|90.49|90.33|88.85|88.09|84.45|84.86|85.01||84.17|81.04|79.63|77.52|76.39|74.34|75.02|71.44|70.38|67.56|66.45|69.18|68.52|68.7|69.21|72.28|74.59|73.73|76.54||71.57|73.33|73.32|73.37|72.24|73.46|73.01|72.62|72|70.67||73.48|74.57|74.51|74.68||71.64|71.63|72.01|72.18|73.43|73.98|72.98|73.17|70.35|70.93|72.33|70.26|69.89|69.93|70|69.22|69.9|68.11|65.65|67.23||68.29|69.31|68.3|66.31|66.91|67.09|68.78|68.32|66.08|62.24|63.69|65.26|64.36|56.04|56.43|54.73|53.34|50.23|48.8|49.67|49.4|51.85|54.53|57.16|56.83|55.29|55.64|53.97|54.6|54.37|54.36|54.69|55.84|56.83|56.27|54.82|54.21|54.56|54.73|53.74|53.88|53.29|54.41|53.24|50.91|51.34|53.11|53.16|56.99|58.56|59.97|58.85|58.66|57.14|56.93|57.24|57.81||57.58|56.1|57.9|57.2|56.8|58.71|57.26|52.64|53.68|54.09|51.12|51.55|51.56|50.32|50.89|51.48|51.3|51.35|51.69|50.8|47.65|47.47|47.64|47.76|46.67|46.81|46.47|46.94|47.29|47.34|47.92|48|48.99|49.18|49.21|51.04|50.85|51.84|46.41|45.66|46.44|45.05|46.06|45.04|45.46||45.36|46.02|44.33|44.29|42.62|44.17|44.18|46.88|45.78|46.51|48.32|48|49.2|49.4|49.12|47.74|52.48|53.42|57.09|56.96|53.47|53.91|50.53|50.66|49.16|49.01|51.7|49.69||46.49|45.53|47.73|44.87|46.15|40.06|39.19|37.45|38.16|40.59|41.96|39.37
00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|124.24|122.93|122.61|120.83|122.08|123.73|122.3|121.57|123.13|121.96|121.59|118.4|116.89|120.55|119.71||120.9|117.38|117.35|116.26|118.88|117.31|115.66|117.79|120.86|119.19|118.55|125.45|125.11|125.71|122.67|122.42|119.06|118.44|113.27|118.02|114.36|120.11|126.7|129.87|122.95|120.06|124.85|124.12|127.32|132.21|133.42|134.8|136.14||139.55|144.14|142.26|139.23|134.49|130.46|126.44|119.41|116.61|115.37|113.23|115.78|116.89|118.51|118.06|118.21|118.21|118.21|114.77||114.26|114.81|113.09|116.5|114|111.21|109.32|106.54|104.66|103.28||105.18|105.09|103.55|104.72||106.57|107.28|106.23|103.49|104.64|104.57|101.6|99.08|98.95|99.91|101.19|99.55|101.77|102.45|104.23|102.31|101.85|103.65|102.24|99.59||96|95.04|96.66|95.92|94.82|91.17|92.89|93.47|93.21|91.48|95.19|93.19|95.53|94.29|93.64|94.42|89.55|85.42|85.5|87.36|87.64|91.37|92.38|97.51|103.52|98.71|97.54|99.88|101.95|104.36|103.27|104.03|103.76|102|100.48|99.54|97.07|96.85|95.73|97.43|95.49|95.3|95.37|94.28|92.81|93.88|96.46|94.76|95.28|95.45|96.86|96.25|94.79|93.3|94.84|94.04|91.43||92.96|95.57|101.59|98.71|97.25|99.27|97.85|97.55|96.12|94.9|94.13|94.63|93.5|94.26|94.2|92.64|94.65|92.66|91.79|91.97|94.53|96|97.65|96.12|97.22|95.79|96.79|98.92|95.13|98.28|95.42|95.64|96.43|97.61|96.65|95.07|92.49|91.1|85.54|85.94|90.74|92.54|91.44|90.16|93.16||92.84|92.76|94.2|93.96|91.04|92.63|91.1|93.33|92.13|88.53|88.26|88.16|89.22|86.45|84.21|83.22|87.1|89.62|92.98|87.43|87.42|91.3|90.98|94.31|88.4|89.15|89.1|82.39||78.09|76.79|73.7|73.47|74.81|72.32|71.42|69.74|74.36|77.12|76.77|75.78
00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|36|34.15|33.5|30.95|31.62|35.52|35.85|40.85|42.25|41.85|45.77|47.5|47.39|49.38|49.37||49.3|44.75|44.07|42.4|44.37|45.99|47.83|57.46|64.29|59.34|56.97|59.88|57.03|62.25|58.31|58.2|52.32|53.18|46.87|44.39|43.9|48.42|54.89|57.69|54.93|57.58|59.61|55.46|64.76|62.26|64|66.52|50.64||54.64|44.97|44.55|46.43|44.96|44.9|47.39|46.82|42.58|42.33|43.75|45.56|46.51|47.27|47.63|49.68|50|48.59|52.36||53.99|55.95|56.4|56.56|53.14|56.79|62|63.03|59.5|49.96||84.45|98.29|101|115.2||114.77|110.79|131.67|94.9|73.73|67.55|62.78|62.2|56.1|64.15|76.61|75.14|57.9|44.17|42.5|38.55|37.71|35.42|47|37||23.5|21.63|22.05|20.14|20|18.11|17.2|19.67|19.5|14.3|14.14|14.13|14.15|14.15|12.95|12.93|13|12.01|11.8|12|11.59|12.4|12.92|13.87|13.75|14.19|15.1|14.54|14.48|14.65|14.5|15.1|15.7|14.75|14.1|13.72|13.7|14.95|15.93|16.65|16.75|16.9|17.86|17.15|16|16.74|18.99|18.35|17.85|17.88|18.66|18.35|18.8|17.63|18.25|18.5|20.13||22.5|18.74|10|9.95|9.9|9.885|9.85|9.83|9.81|9.8|9.7926|9.88|9.82|9.86|9.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|181.76|175.81|174.65|173.1|177.78|182.32|177.08|177|177|181.59|181.24|176.47|170.54|174.87|176.85||173.64|170.74|172.5|171.43|177.77|170.31|166.06|165.15|172.82|175.16|173.79|179.05|176.48|181.53|176.45|174.82|170.6|165.09|160.42|158.5|151.89|156.45|160.1|163.98|158.51|155.78|163.71|152.96|157.55|161.52|157.54|162.94|163.45||163.64|166.15|169.61|169.67|166.99|167.41|163.23|162.37|165.9|160.99|157.68|158.99|159.09|165.55|169.35|176.87|172.83|165.21|163.42||165.4|172.65|168.21|173.58|172.12|169.22|165.48|161.04|155.04|151.85||158.63|158.13|157.07|156.63||159.11|157.22|157.5|155.93|153.96|150.85|149.26|148.44|143.49|142|141.47|145.25|144.61|139.66|134.35|132.25|132.1|137.54|138.1|137.86||133.96|135.48|138.75|137.54|140.06|135.49|137.02|135.28|132.62|130.74|131.4|127.88|123.73|140.69|135.93|135.22|131.1|126.18|119.49|124.47|126.58|123.49|124|125.47|124.64|128.41|135.13|133.46|135.74|134.96|133.26|136.04|135.98|130.83|129.72|127.83|126.81|129.08|126.32|124.75|121.95|121.43|120.46|118.31|116.51|114.27|119.15|112.32|114.35|115.24|117.78|118.73|113.97|112.38|113.85|118.18|115.05||118.8|122.09|129.05|130.13|125.05|126.34|125.17|124.35|122.58|123.42|123.77|122.33|124.89|128.13|128.05|126.24|126.29|126.36|122.93|122.45|122.83|122.99|121.77|119.42|131.94|128.03|122.93|126.78|120.35|125.25|121.52|120.33|119.5|118.79|121.09|118.3|116.62|116.19|112.34|108.22|108.11|106.6|107.73|110.58|112.68||110.15|111.13|113.97|109.41|104.18|108|108.26|112.93|112.54|109.71|109.98|111.71|112.5|109.62|105.17|104.68|113.8|112.34|114.06|110|109.78|111.13|109.41|106.03|106.31|105.89|105.37|99.14||97|94.99|92.55|93.36|96.15|88.75|86.16|85.5|88.27|91.01|90|89.31
00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE|125.48|125.69|126.96|127.27|125.68|124.34|124.19|121.82|122|121.85|120.99|121.17|121.47|123.32|123.97||123.73|119.85|118.68|122.59|121.91|119.06|118.3|119.57|117.66|115.14|114.99|116.03|119|117.74|116.42|114.94|114.08|112.71|112.12|111.49|109.29|108.82|114.38|118.09|121.71|122.08|121.43|118.73|119.77|121.49|120.91|121.17|121||123.07|123.6|125.55|127.12|126.15|125.48|129.64|136.14|136.49|138.91|134.44|133.43|134.44|136.88|132.49|129.22|126.19|126.27|124.37||122.44|120.37|119.27|117.3|117.62|118.15|117.91|117.27|119.15|121.48||125.28|123.38|124.79|125.29||124.68|125.3|125.89|122|122.26|122.84|120.35|120.1|118.73|118.78|118.49|119.91|122.54|123.4|123.04|121.6|120.73|125.1|125.39|125.15||124.31|124.28|126.57|127.54|127.78|127.21|127.92|127.67|128.87|126.64|125.62|120.71|120.54|127.12|126.45|125.69|122.26|121.17|119.36|120.48|119.13|121.34|124.56|123.23|123.81|123.89|124.78|125.05|126.43|126.81|127.41|128|129.16|127.19|127.8|124.9|125.27|124.47|122.76|119.73|118.88|120.22|119.56|117.95|116.76|115.68|118.02|117.28|117.79|119.87|120.91|118.55|116.58|115.7|114.51|116.7|115.51||116.67|119.31|122.96|121.72|122.45|121.78|123.11|122.31|121.94|120.4|122.08|123.06|121.66|125.07|123.75|122.41|122.5|122.35|121.16|125.25|126|126.63|128|128.26|127.97|129.05|128|128.75|126.21|126.05|124.63|123.81|124.42|121.83|121.79|120.2|118.3|120.79|122.66|121.4|122.81|124.36|122.75|122.66|123.74||124.38|125.37|121.06|118.84|118.64|120.19|119.25|120.09|120.59|121.49|119.86|121.82|120.34|122.18|119.35|116.59|122.02|123.27|119.87|119.51|116.94|119.77|122.95|125.08|124.82|127.75|124.61|120.89||122|120.91|121.58|121.55|122.5|120.51|120.38|121.13|120.79|124.13|122.89|120.11
00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|77.87|76.01|76.51|75.77|77.03|81.42|81.67|81.28|79.09|80|76.21|76.22|74.35|75.47|75.26||71.4|68.37|66.58|66.79|70.55|66.74|67.26|65.85|67.47|69.06|68.43|73.39|71.8|71.1|71.46|76.51|73.1|73.78|71.67|74.61|75.61|80.64|84.95|86.81|84.3|82.51|89.31|84.65|87.47|90.28|87.64|90.31|91.95||89.92|99.58|94.4|94.03|88.73|88|89.05|86.62|87.82|87.28|84.07|87.05|87.23|89.91|91.49|93.87|93.27|91.9|92.94||88.27|88.68|87.53|87.21|85.22|82.37|83.24|79.39|79.09|76.01||75.96|76.33|74.43|78.19||77.83|76.9|78.11|74.6|74.57|73.35|72.1|73.66|71.57|70.08|68.85|70.83|73.18|72.32|71.14|69|69.7|68.75|67.65|66.41||66.9|67.02|66.46|64.78|63.2|60.83|60.76|60.27|59.48|58.28|58.53|56.87|56.57|57.2|56.21|47.43|46.99|45.79|45.47|45.59|45.15|46.73|46.45|47.2|47.74|46.16|45.8|46.32|45.99|46.67|44.93|45.46|45.17|45.42|44.53|43.71|42.5|42.96|41.74|41.54|40.56|40.99|41.21|40.05|39.47|38.63|40.75|38.52|38.22|37.89|38.59|39.45|38.26|36.49|36.66|37.9|37.54||39|39.24|44.26|43.09|44.5|44.3|42.28|43.9|42.06|42.77|42.43|43.57|43.69|44.45|46.21|46.57|49.85|52.02|50.96|50.49|51.81|52.26|52.43|51.87|51.76|50.72|49.15|49.24|46.66|47.24|44.71|46.17|45.25|45.36|46.79|44.84|44.15|45.62|44.02|43.38|44.53|44.33|43.16|44.44|46.15||44.1|43.51|47.22|48.39|48.32|50.04|48.48|50.16|50.84|49.15|50.18|48.24|49.07|48.02|46.32|45.74|49.65|49.52|48.64|50.5|48.2|49.25|47.22|47.28|47.53|46.48|45.85|46.01||44.78|45.28|47.75|45.46|42.36|40.01|43.28|44.77|43.85|36.24|35.83|34.8
00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|284.57|282.92|285.05|281.035|281.03|282.96|283.99|276.83|280.39|276.84|283.09|273.55|267.73|270.27|274.31||269.46|264.79|260.16|263.36|271.16|267.77|274.11|269.2|270.37|269|269|270|267.25|270.74|266.3|261.84|255.87|255.68|244.43|241.25|236.62|241.62|252.53|255.15|253.64|262.96|281.61|280.27|284.6|292.48|293.45|295.2|298.04||308.82|310.24|303.63|309.39|305.02|298.83|296.23|291.86|288|287.18|287.31|288.37|286.66|311.07|314.16|313.54|302.9|304.47|298.1||293.89|287.86|289.68|295.82|304.02|307.07|303.43|296.12|289.85|289.42||293.33|289.08|288.86|292.22||292.35|289.84|288.91|286.69|289.8|281.24|271.26|274.99|269.97|270.29|269.81|262.4|261.52|255.74|253.64|245.61|247.43|248.29|244.79|240.67||235.18|231.3|239.35|241.1|240.37|241.89|249.09|244.58|243.43|241.81|244.4|239.31|245.16|268.56|264.18|266.91|260.23|254.38|259|250.87|248.73|255.61|252.72|251.11|248.82|248.46|247.54|246.02|251.67|253.44|250.46|252.19|249.59|247.83|242.72|242.61|242|240|233.53|235.61|236.43|232.04|232.91|232.38|224.59|224.06|233.67|240.24|233.61|235.14|237.59|239.55|237.03|231.69|228.47|230.66|227.23||231.54|238.29|248.1|241.78|241.9|242.19|243.07|243.35|240.4|238.36|242.96|238.67|236.17|234.88|233.5|230.29|231.17|228.56|226.74|231.92|237|235.39|233.21|230.81|230.89|234.16|234.39|228.82|214.79|220.66|214.74|215.47|215.05|215.9|216.1|214.97|210.42|211.01|204.64|199.22|207.77|204.84|200.95|200.86|207.77||204.14|205.63|198.54|197.47|205.63|198.65|192|198.31|197.6|198.58|189.58|179.88|179.16|175.88|169.97|169.77|174.08|176.42|177.82|175.68|176.03|181.15|190.02|189.045|192.05|190.93|182.89|188.32||192.01|191.8|189.57|189.94|193.2|184.38|177.47|179.86|176.55|178.03|180.04|171.78
00652|989531|/equities/everbridge-inc|R1000GROWTH|138.8|133.88|134.17|131.71|133.56|133.88|135.11|130.38|132.48|129.32|127.53|130.23|124.94|127.35|126.62||125.45|121.18|117.56|118.505|125.87|125.32|123.63|133.37|132.9|127.44|127.53|141.67|142.43|140.96|137.36|141.21|131.75|132.87|129.07|138.39|141.1|146.88|153.48|158.34|153.23|153.23|166.815|159.46|159.92|160.89|140.49|136.66|139.72||140.59|146.45|146.69|148.23|143.39|143.1|136.97|136.23|135.96|131.26|132.93|133.55|134.19|137.04|139.9|141.59|144.39|144.19|141.71||138.05|143.57|144.49|150.2|151.61|149.02|144.61|138.48|150.38|147.49||149.07|146.5|147.2|149.22||152.34|153.92|154.62|150.25|149.34|147.38|141.17|140.35|139.08|129.89|132.79|123.77|125.82|131.03|128.8|131.21|128.42|128.42|126.94|126.37||124.17|121.5|124.29|123.67|121.97|121.08|118.75|116.82|118.1|118.5|116.32|114.67|122.01|129.75|117.98|113.07|105.32|103.27|104.69|107.37|110.25|128.68|125.03|127.22|128.77|124.77|126.52|127.82|126.45|129.27|129.25|132.1|131.05|126.5|118.36|120.58|120.23|123.64|121.53|128.12|125.73|127.2|130.45|124.94|122.57|128.75|135.34|135.68|132.68|124.52|122.87|120.71|120.9|117.57|120.5|121|121.4||127.01|136.49|148.71|154.5|148.61|146.85|145.03|144.3|137.61|135.69|137.21|137.95|135.31|135.73|128.98|129.34|128.3|122.78|120.87|124.16|131.77|145.83|150.28|147.32|145.86|142.8|141.59|142.72|139.12|139.27|133.21|134.89|140.24|140.61|142.02|131.56|131.19|135.11|135.06|134.37|147.18|151.97|151.46|146.39|147.37||146.49|147.97|138.36|135.19|140.92|137.58|134.33|140.5|134.29|130.12|135.86|134.27|133.94|136.08|128.4|129.78|135.72|131.96|130.66|123.89|130.25|143.48|147.98|150.85|146.26|136.73|138.34|135.53||144.49|144.21|147.29|152.19|154.84|158.8|157.52|158.95|160.78|155.1|153.87|148.31
00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|1846.14|1852.47|1846.1|1817.48|1813.5699|1810.99|1804.09|1780.37|1786.34|1779.01|1786.75|1783.78|1779.03|1820|1867.4||1829.28|1828.36|1770.47|1803.77|1802.08|1793.72|1765.2|1810.26|1827.7|1757.16|1801.63|1822.87|1846.03|1858.6801|1865.6801|1816.08|1829.22|1819.52|1828.97|1800|1770.08|1746.0601|1820.83|1924.4399|1914.85|1957.73|2010.9|1996.84|1995.98|2037.05|2065.04|2104.0901|2054.05||2056.79|2057.05|2086.0801|2086.0601|2064.24|2063.3799|2062.1599|2053.0701|2079.99|2015.24|2000|2049.3701|1914.0699|2025.99|2068.0601|2045.01|2051.5801|2044.2|2000.1||1985.75|1982.6899|1977.39|2002.5|2060.3501|2064.3601|2100|2095|2110|2152.22||2227.72|2250.24|2293.76|2265.1399||2260.8601|2234.46|2245.4299|2213.4099|2237.8301|2204.5701|2177.48|2170.8201|2144.01|2117.8799|2116.8701|2079.48|2089.01|2103.21|2110.1799|2063.4099|2039.02|2022.75|1980.67|1962.0601||1979.99|1975|1958.01|2009.58|1984.5|1981.11|2011|2021.25|1983.47|1889.41|1893.39|1885.22|1891.99|1936.1801|1953.3199|1900.39|1794.95|1760.65|1731.86|1721.72|1721.5699|1753.49|1782.89|1907.25|1982.34|1897.34|1800.54|1786.12|1814.99|1838.3101|1855.02|1870|1838.6801|1835.86|1830.13|1849.83|1845.04|1837.66|1841.29|1851.23|1885.4301|1805|1762.6801|1756.9399|1699.0699|1732.9301|1759.35|1726.45|1732.24|1771.24|1826.12|1833|1799.66|1774.4|1788.1|1822.12|1792.27||1845.01|1886.1|1850.51|1834.04|1840.33|1856.09|1868.27|1802.49|1829.49|1841.74|1826.3|1856.6899|1873.65|1909.88|1928|1870.17|1885.8101|1865.09|1866|1909.84|1911.9399|1837.02|1837.4301|1849.6801|1862.41|1822.5601|1775.21|1768|1766.27|1804.25|1797.54|1773.97|1808.78|1802.05|1782.72|1796.01|1783.04|1776.13|1749.77|1721.03|1770.1801|1773.01|1787.99|1779.42|1785.61||1773.26|1778|1774.85|1757|1714.1801|1747.2|1753.15|1779.9399|1798.66|1800|1825.8|1813.72|1806.17|1737.97|1725.6801|1714.29|1802.4301|1799.52|1810.01|1741.83|1763.89|1834.15|1873.5699|1883.4|1886.89|1851.12|1840.99|1788.38||1776|1838.02|1815|1866.23|1930.14|1835.24|1843.75|1869.17|1892.8199|1910.1|1844.49|1911.2
00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|83.81|84.98|86.59|84.06|86.8|88.3|86.84|85.24|86.5|85.5|85.74|86.22|81.48|82.2|79.76||78.52|77.3|75.66|75.02|77.62|75.79|73.49|75.45|77.99|78.35|80.58|83.21|82.13|83.97|80.04|80.85|81.77|81.85|85.73|83.44|80.53|85.99|83.57|84.66|86.09|88.64|88.68|83.98|81.55|78.5|79.77|78.72|76.56||77.1|76.53|78.1|79.73|78.72|77.79|74.07|73.38|73.48|73.5|72|75.59|73.54|74.05|77.3|79.33|80.94|79.66|80.11||81.09|82.19|82.72|83.75|82.74|81.42|79.58|77.48|74.77|73.93||77.63|78.04|76.34|76.63||77.74|78.5|76.81|74.46|74.99|74.7|74.91|73.15|76.15|76.19|77.54|77.32|75.73|74.76|75.12|74.2|74.55|75.11|72.95|72.26||72.2|74.68|69.11|66.29|66.71|66.5|68.06|70.99|69.4|71.68|74.76|73.02|78.07|67.19|66.57|66.46|63.92|59.32|59.27|60.59|59.24|63.95|65.35|68.42|67.09|65|64.39|63.19|65.24|65.2|64.66|65.72|68.32|67.6|65.88|65.42|62.37|62.48|62.22|63.53|61.62|58.91|61.32|59.83|59.42|59.86|58.35|56.1|57.39|60.01|61.99|61|58.28|56.34|57.64|61.06|61.03||62.4|61.21|62.03|60.91|60.79|63.68|60.96|58.26|58.47|58.58|56.41|54.84|53.64|54.85|55.6|55.15|56.47|56.67|56.33|54.68|50.94|51.25|49.97|53.64|50.73|52.2|53.09|54.85|53.82|54.64|54.57|56.24|57.57|58.21|57.44|58.81|58.53|60.19|54.98|54.95|57.11|56.13|57.52|56.19|61.59||60.47|62.19|60.57|59.52|61.62|64.87|65.61|68.13|63.91|66.14|66.36|66.93|69.02|68.61|66.9|65.3|69.86|70.27|72.97|75.15|73.55|77.18|73.98|67.59|64.63|64.99|65.17|63.23||62.96|61.35|60.92|57.54|57.7|52.32|51.01|47.92|52.01|58.1|60.22|61.14
00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|112.33|111.15|111|108.74|111.35|112.42|111.43|111.31|109.94|110.47|109.48|111.16|111.43|112.6|110.85||109.84|107.29|108.59|107.16|108.62|106.92|105.15|103.78|106.81|110.01|111.19|114.68|111.01|112.2|107.93|107.13|105.93|106.57|105.87|104.46|102.82|105.18|106.04|106.63|104.87|105.51|109.92|109.03|110.15|111.09|107.01|105.24|109.22||108.95|107.94|107.61|107.04|107.04|106.74|104.16|102.61|102.86|100.85|100.64|101.89|100.68|102.82|102.38|103.36|104.25|105.53|105.6||106.19|108.95|106.31|107.58|106.57|107.7|108.54|108.99|105.88|104.46||106.73|105.21|104.9|104.47||104.05|103.92|101.51|102.17|102.97|103.33|102.65|102.94|101.17|103.46|104.68|104.75|104.75|105.26|108.38|104.04|102.16|101.28|99.65|102.45||102.94|104.32|100.75|98.59|99.88|100.1|102.31|106.27|101.16|97.24|99.49|101.28|102.19|93.82|93.74|92.19|90.02|87.87|87.35|86.56|84.05|86.25|89.31|92.24|92.42|88.47|88.76|87.6|89.78|89.85|89.53|90.04|92.46|91.27|91.67|91.16|89.17|88.52|87.71|87.42|85.96|86.48|88.32|86.32|84.82|86.27|89.22|90.51|94.91|96.15|98.73|98.09|98.2|95.61|96.48|96.99|97.17||100.98|99.49|99.61|98.04|99.29|101.19|97.45|95.4|98.07|97.13|94.72|94.36|93.91|93.35|92.83|94.76|93.96|93.43|93.69|93.65|89.65|86.42|85.14|84.64|82.55|84.04|85.22|85.77|84.35|86.57|85.98|86.85|88.07|85.72|83.73|85.27|86.26|86.62|81.4|80.19|80.39|79.72|82.1|80.17|82.18||81.05|81.19|78.9|78.4|75.97|78.04|78.34|82.34|82.84|82.56|85.24|83.09|85.2|83.8|83|81.82|87.91|89.58|92.09|90.7|88.4|87.19|82.67|82.59|80.83|81.87|84.77|82.44||78.39|78.95|80.13|77.88|77.71|71.26|70.4|68.65|70.7|73|73.91|73.22
00656|942669|/equities/freshpet-inc|R1000GROWTH|172.69|171.78|175.52|169.95|171.95|172.49|170.92|170.48|172.45|170.48|168.28|162.96|157.33|165.51|165.37||159.39|158.81|152.23|148.61|153.47|146.47|144.41|150.18|149.57|149.89|145.16|155.56|157.66|155.75|155.78|156.88|147.72|146.51|136.64|139.36|140.07|147.37|155|158.53|155.88|154.35|154.94|145.37|149.33|161.16|159.58|167.26|170.47||172.52|167.79|166.17|165.24|165.14|159.42|154.01|150.03|149.93|142.18|139.31|145.68|142.42|145|147.28|148.72|145.45|146.53|144.1||144.61|143.5|140.52|143.18|145.18|147.84|146.83|144.59|140.33|138.18||141.99|141.05|140.25|142.22||143.31|142.79|144.34|140.35|138.33|136.62|131.99|132.49|132.85|132.4|132.23|133.34|140.64|134.84|134.98|132.97|134|135.24|136.88|133.73||131.12|131.1|137.3|135.75|135.01|135.37|136.55|131.34|129.1|128.35|128.07|121.12|124.74|135.26|136.62|133.6|125.43|118.51|114.5|118.29|116.76|117.51|115.1|117.8|114.72|115.83|119.54|124.08|124.41|125.12|123.39|124.42|123.26|121.71|120.03|121.08|116.58|116.23|112.83|113.33|111.65|109.03|107.48|102.57|104.28|104.83|106.99|105.2|105.94|105.97|108.42|110.94|110.34|108.41|107.64|110.2|105.96||108.02|109.01|114.11|114.8|113.6|112.22|110.07|112.59|113.45|113.8|113.65|115|109.89|111.03|109.84|107.99|106.21|102.61|98.93|104.23|102.23|102.71|103.23|104.79|100.77|96.05|95.12|93.94|91.8|91.56|87.85|88.29|89.31|89.79|90.47|90.8|89.33|89.86|88.9|85.07|86.14|88.53|88.55|86.66|87.61||88.57|87.37|83.66|81.6|80.27|88.69|86.76|87.585|86.28|85.06|85.83|85.77|83.25|83.11|79.13|78|81.35|83.43|82.16|80.05|75.05|77|80.63|84.49|77.18|75.64|77.52|70.92||71.09|70.9|71.89|72.72|73.54|72.72|70.5|70.06|71.65|74.65|73.59|71.91
00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|24.73|24.66|24.67|24.51|23.74|23.59|23.95|24.05|23.42|23.03|23.12|23.36|23.42|23.33|23.48||23.12|22.59|21.97|22.08|22.69|22.05|21.87|22.72|23.62|23.4|22.86|23.15|23.57|24.17|23.28|22.82|22.21|22.2|22.1|22.33|21.31|21.33|22.01|22.3|21.66|21.96|22.66|22.215|22.01|22.21|22.26|22.86|21.94||21.91|22.07|23.03|22.95|23.81|23.17|22.91|22.88|22.56|22.22|22.21|22.3|22.32|22.46|22.82|22.14|21.32|22.22|23.59||23.725|23.78|24.37|25.22|24.15|22.82|22.49|21.86|21.37|20.53||20.07|20.21|20.11|20.41||20.71|20.555|20.09|20.07|19.95|20.17|20.19|20.82|20.56|19.87|19.35|18.77|19.12|18.85|18.98|18.84|19.33|19.16|19.16|19.41||18.73|18.42|18.39|18.91|19|19.255|19.27|19.65|20.16|20.24|20.7|21.23|21|20.71|22.16|22.59|21.09|20.61|20.48|20.92|20.95|21.65|21.9|22.29|21.83|21.79|22.27|22.57|23.23|23.42|23.58|24|23.98|23.91|24.795|23.855|23.51|23.98|23.4|24.54|24.45|24.5|23.73|23.84|23.24|23.72|25.61|25.81|26.8|26.94|26.63|25.13|24.73|21.73|20.89|21.14|20.705||20.67|20.73|21.91|21.58|22.22|21.63|21.77|21.47|21.94|21.64|22.25|22.455|22.39|22.56|22.71|21.98|22.03|21.86|21.67|21.73|22.36|22.81|23.05|23.45|23.69|23.09|23.78|23.86|24.36|24.745|24.59|24.98|24.86|24.79|25.6|24.6|24.12|24.37|23.8|23.86|24.94|24.18|23.915|23.37|23.14||23.48|23.5|23.74|22.73|22.88|23.79|23.45|23.9|24.17|24.18|22.47|22.48|23.42|22.8|22.39|21.62|23.13|22.625|22.61|22.37|22.58|23.17|24.27|24.135|24.71|24.33|24.4|24.32||24.62|24.62|25|24.88|25.69|25.76|24.755|26.53|26.86|27.42|26|25.3
00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|74.08|73.45|74.06|71.46|74.02|74.21|73.55|72.87|73.09|73.78|72.18|72.23|72.68|72.7|72.97||71.74|69.78|70.13|68.96|70.41|68.54|66.42|66.73|68.86|68.94|68.67|71.36|70.41|71.28|69.19|68.88|67.91|68.03|67.49|65.1|63.18|64|63.39|65.1|65.28|65.52|67.69|65.21|64.71|63.49|60.24|59.85|60.7||60.2|60.92|62.3|62.54|62.73|61.97|61.28|60.32|59.83|58.8|58.17|59.91|57.34|60.28|59.67|59.89|61.72|61.72|61.39||60.75|62.41|61.54|61.48|60.57|60.85|61.17|61.91|59.15|58.39||59.44|58.33|56.68|56.44||56.28|56.06|54.5|55.15|55.69|56.38|56.47|57.28|55.45|57.12|58.83|58.28|57.62|58.31|59.89|58.68|58.1|57.42|57.5|57.98||58.36|58.99|57.17|54.7|55.27|54.75|55.69|55.6|54.48|52.44|53.68|53.32|55.18|51.67|52.26|51.04|50.41|48.19|46.51|46.83|46.97|47.89|50.01|52.35|52.5|50.04|50.59|49.26|50.28|50.03|49.67|49.32|51.38|51.97|53.03|52.48|51|51.06|50.27|50.93|50.5|50.56|50.86|49.28|47.08|48.23|49|49.99|53.04|53.9|54.62|54.6|54.79|52.67|52.67|52.39|52.21||53.07|52.12|53.22|52.54|52.36|54.48|52.85|51.93|52.41|51.89|50.35|50.29|49.13|48.59|49.04|50.77|50.6|50.42|50.72|50.09|48.87|47.79|46.41|46.31|44|44.16|45.12|45.81|46.05|46.51|45.71|46.35|47.56|47.42|45.27|46.34|46.7|46.94|42.68|41.93|42.38|42|43.81|43.28|45.47||43.86|43.48|42.62|42.31|40.89|41.44|42.3|44.3|45.42|45.85|46.72|45.73|47|45.33|44.87|43.96|47.04|49.49|50.88|51.87|50.41|49.75|48.16|48.42|45.93|46.9|48.49|47.48||46.97|46.51|46.5|45.47|44.42|41.16|40.47|39.63|41.59|42.19|43.5|42.56
00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|114.89|113.21|111.27|109.36|108.63|110.6|110.99|109.91|109.04|109.38|109.26|107.42|106.16|107.03|105.75||106.54|105.31|103.57|102.13|103.3|102.22|102.98|107.4|109.82|106.01|104|106.04|103.52|106.67|105.76|106.26|103.05|103.3|101.51|104.55|103.08|108.37|113.77|116.4|113.71|112.25|115.15|112.8|114.32|117.99|118.24|120.95|122.78||125.27|123|119.22|114.17|113.5|113.53|113.43|113.83|117.73|117.49|115.05|114.89|109.55|113.35|115.73|116.82|118.28|119.67|119.83||115.5|115.24|114.75|115.69|115.4|112.49|108.57|106.24|104.83|103.73||104.07|103.19|102.71|102.88||105.31|104.86|104.89|103.67|105|103.62|100.13|100.01|97.93|95.23|95.18|92.31|94.25|93.43|95.4|93.47|93.21|95.77|96.14|97.4||94.65|94.66|99.8|103.33|104.16|103.14|104.97|105.36|104.61|103.44|101.73|99.94|101.91|103.31|102.48|101.51|95.51|88.53|87.77|89.39|88.93|91.49|91.31|94.02|93.4|92.41|93.16|91.26|92.4|92.2|92.61|94.88|95.01|94.48|92.71|91.53|88.85|89.47|85.88|86.33|85.66|85.19|84.11|81.98|80.79|83.9|85.17|85.55|84.87|84.23|84.17|84.32|83.91|82.7|83.88|84.8|83.07||83.95|86.4|89.44|90.68|92.5|87.66|87.71|88.71|88.35|88.46|86.49|86.54|87.13|89|91.03|87.02|88.41|87.8|84.9|87.59|88.17|88.19|89.62|88.18|90.17|87.34|88.1|81.52|80.68|83.25|81.64|83.48|85.04|85.98|85.86|85.35|83.53|83.71|79.32|77.47|78.01|79.15|76.22|73.73|73.53||72.74|73.37|73.3|71.94|73.06|73.29|70.47|71.37|71.68|71.22|70.79|71.27|71.62|70.32|69.57|68.65|74.63|74.83|75.33|74.7|76.91|79.04|78.01|76.64|77.73|76.9|73.49|76.49||78.52|78.3|78.55|76.77|75.74|73.49|70.19|71.13|70.9|73.21|71.96|71.03
00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE|155.66|160.84|161.32|155.82|154.95|158.19|164.05|161.46|159.79|159.68|170.17|167.09|169|173.91|176.98||179.73|171.3|165.97|158.92|164.98|171.62|168.87|177.59|184.24|178.63|177.8|187.45|189.51|189.81|189.99|194.93|188.7|195.34|191.33|190.58|181|188.9|202.24|203.72|200.92|195.6|202.9|200.94|200.27|204.71|200.14|199.57|201.94||209.75|211.23|205.84|212.1|210.15|207.53|200.46|197.37|194.79|192.77|205.33|203.87|194.32|203.83|213.01|214.45|212.93|212.81|216.32||214.47|213.75|201.96|206.02|209.57|217.48|219.01|218.41|215.68|221.61||219.64|219.29|220.94|225.57||234.83|236.8|238.13|227.97|234.25|238.73|237.67|233.29|234.85|238.29|240.27|232.01|240.22|236.98|233.26|231.51|226.47|234.36|237.85|232.54||225.46|223.41|225|226.89|226.87|225.42|229.66|229.27|229|232.31|229.36|224.06|227.22|230.67|236.6|234.68|221.05|216.11|217.14|219.97|202.25|209.16|196.68|180.2|180.25|184.94|189.04|194.89|198.62|194.47|191.58|193.52|184.5|183.3|184.67|180.17|171.59|168.49|162.05|169.89|166.05|166.05|166.99|167.27|161.03|159.49|163.79|162.15|161.09|161.97|162.56|157.65|145.74|132.11|133.24|139.91|136.15||138.42|139.73|144.16|149.87|149.37|149.28|147.63|148.91|148.59|148.83|144.99|143.84|143.66|140.78|144.25|138.75|137.88|131.59|125.81|130.79|128.88|129.56|125.5|124.06|127.08|121.31|121.61|116.09|119.17|120.39|116.54|119.73|122.84|124.26|128.16|125.02|122.13|123.3|120.29|113.26|114.93|115.82|119|117.38|116.36||116.99|117.57|114.17|114.7|113.51|120.39|118|115.45|115.96|114.65|108.86|105.63|107.75|107.17|102.37|100.69|104.56|105|104.38|97.27|93.41|97.92|100.49|97.57|99.19|103|104.02|104.95||101.62|101|102.63|99.93|106|103.37|100.18|104.59|108.44|105.59|98.62|93.4
00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|190.48|177.76|179.25|175.7|177|175.11|171.78|172.58|171.78|172.74|171.63|169.77|169.57|168.73|168.93||167.05|164.58|166.87|166.32|167.45|161.75|155.94|153.29|156.3|157.12|159.02|158.87|156.84|159.52|159.22|158.01|157.99|155.29|155.88|151.25|145.74|147.57|150.5|147.95|145.25|145.78|148.97|148.36|147.91|150.41|149.33|149.62|150.22||150.97|149.73|148.02|148.15|151.47|151.94|152.48|151.52|150|145.88|144.93|147.83|145.69|150.59|153.29|152.62|153.04|156.11|154.04||153|155.84|153.51|156.06|155.97|155.01|156.95|155.08|151.35|153.93||156.18|155.94|155.04|155.73||157.35|156.93|156.28|158.51|156.59|155.04|152.97|154.92|153.93|155.45|155.06|154.64|150.25|149.45|150.05|147.84|147.76|147.82|144.83|148.62||149.08|152.46|148.99|147.56|147.79|144.79|144.33|144.12|140.72|139|141.62|145.83|142.97|132.8|133.21|129.28|129.13|128.36|123.87|121.87|120.52|123.06|127.19|131.71|129.36|124.23|125.23|125.45|128.23|127.73|126.25|126.02|128.82|127.41|128.28|128.02|125.51|125.88|124.17|122.82|122.37|119.98|121.22|118.81|117.99|116.61|120.52|118.73|122.41|125.96|125.29|123.78|122.83|121.05|121.23|124.3|122.34||127.66|128.31|132.28|132.43|130.95|131.32|129.27|128.85|128.35|128.58|124.61|125.55|126.38|126.06|126.49|125.83|126.48|127.2|127.86|127.48|125.92|121.38|122.16|120.49|120.06|119.08|117.79|120.63|117.58|121.99|120.84|120.87|123.07|122.65|122.63|124.9|124.93|120.45|116.95|114.42|113.69|112.99|114.37|115.2|118.94||116.28|116.68|119.67|119.31|116.42|114.06|113|120.89|120.03|122.23|120.1|123.41|122.48|122.52|123.91|121.53|129.51|133.5|136.87|137.41|130.76|130.04|123.14|122.08|119.86|123.89|123.25|120.84||115.38|116.71|116.82|115.05|114.54|105.07|106.68|103.45|110.02|118.48|119.98|115.03
00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|146.45|145.09|144.7|143|144.51|145.02|142.99|144.96|143.03|141.43|138.32|137.78|137.61|136.65|137.62||134.93|133.5|135.55|133.2|133.82|130.34|126.55|129.48|136.09|135.38|133.19|136.04|137.04|140.51|137.1|136.68|133.39|133.77|134.22|129.48|122.51|122.81|122.89|124.35|117.76|121.36|126.11|122.95|120.83|121.86|117.29|118.11|119.68||122.18|124.48|123.4|121.7|122.08|118.57|119|118.44|115.48|114.26|116.67|117.65|117.37|123.68|119.5|118.73|117.74|117|113.21||107.92|106.88|107.66|110.22|106.74|104.86|105.42|105.76|98.26|95.71||95.28|96.8|95.71|97.9||98.73|99.56|100.59|98.77|99.22|97|96.39|96.07|94.53|93.86|94.87|94.93|94.27|95.62|97|96.45|97.36|99.11|96|95.54||95.66|95.33|94.79|91.91|92|90.88|97.01|96.46|93.21|90.92|94.76|92.88|89.19|97.74|100.37|95.48|94.17|92.85|90.86|91.31|92.38|92.04|91.55|91.67|91.8|90.25|95.5|94.45|96.05|97.28|95.16|97.61|97.32|99.88|101.06|104|101.42|102.03|98.83|94.54|94.34|91.31|92.08|90.84|90.45|88.74|90.9|87.87|89.58|91.3|92.04|92.78|93.89|92.67|92.93|93.93|94.11||98.7|99.37|106.69|103.9|101.04|104.23|104.12|104.06|103.65|103.66|100.83|101.95|103.5|103.9|104.95|103.1|107.62|107.16|107.26|105.31|105.43|103.85|107.16|105.23|105.92|103.63|104.24|106.28|105.26|97.97|95.44|96.07|97.33|97.39|95.46|96.48|99.74|100.96|97.62|95.73|94.06|92.08|94.05|91.92|95||91.71|90.91|92.55|92.26|89.97|93|91.46|95.36|95.1|94.01|94.12|96.63|97.33|95.86|94.79|92.62|96.19|99.97|102.35|96.91|95.8|92.43|89.24|89.26|87.34|88.83|90.89|86.11||83.72|83.06|82.59|79.4|79.56|73.95|70.98|65.54|69.35|73.41|72.93|68.24
00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|52.18|50.5|39.88|38.75|38.58|39.59|39.26|39.37|39.66|39.55|39.91|40.97|39.63|40.6|40.95||38.93|38.54|38.42|38.23|39.85|38.46|38.15|40.19|43.59|43.5|42.38|44.44|44|44.21|43.08|43.17|43.25|43.27|41.18|41.31|40.5|41.77|41.02|42.13|40.1|41.03|43.68|42.87|45.17|46.58|47.32|46.12|47.12||49.29|46.78|46.8|53.76|48.25|37.08|27.05|27.54|27.54|27.82|26.9|26.71|30.01|29.59|26.43|25.11|25.97|25.83|25.48||25.47|25.32|24.38|24.32|23.68|23.85|23.81|23.09|23.14|22.23||22.47|22.27|22.19|22.32||22.38|22.49|22.64|22.78|23|22.88|22.38|23.26|23.17|23.17|23.47|23.06|22.58|22.35|22.66|21.5|21.46|21.47|21.93|22.4||22.49|21.69|21.27|20.93|21.08|21.2|21.61|21.78|21.13|19.94|19.92|20.24|20.45|20.6|19.91|19.29|19.15|18.79|18.37|18.41|18.6|19.18|19.59|20.56|20.9|20.61|21.18|21.85|21.79|21.31|21.44|21.61|21.96|22.01|22.38|21.94|21.96|21.5|21.7|22.23|22.7|22.81|23.2|23|22.74|22.79|23.38|22.29|22.65|22.3|22.57|22.35|22.66|22.98|22.68|22.61|21.99||22.55|22.71|23.95|23.92|24.35|24.63|24.35|24.61|24.55|24.84|24.45|24.49|24.55|24.1|23.87|24.07|23.93|24.23|24.13|24.26|24.58|20.69|20.57|21.56|21.72|21|20.6|20.71|20.34|20.59|20.31|20.48|20.53|20.53|20.16|19.73|19.79|20.13|19.33|19.32|19.66|19.72|19.75|19.52|20.64||20.8|20.59|20.8|20.94|20.31|20.47|20.07|20.41|20.22|20.33|20.54|20.45|20.92|20.91|21.15|21.26|23.63|22.15|22.6|22.13|21.75|21.72|21.72|21.47|21.41|21.08|22.12|21.01||20.36|20.58|20.38|20.07|20.6|19.58|19.99|19.98|21.18|22.96|23.58|23.7
00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|176.19|178.38|176.45|177.9|177.91|178.8|182.5|181.44|182.66|182.76|184.02|183.6|183.65|184|183.38||180.15|176.7|177.09|176.29|174.29|169.79|170.26|173.85|171.88|169.74|167.22|168.91|173.01|169.17|170.25|170.61|164.82|168.57|161.62|170.81|174.03|180.15|188.17|187.45|184.46|184.68|186.99|185.95|189.85|194.86|196.23|195.93|195.79||199.86|197.12|199.82|200.31|213.34|207.49|201.49|202.4|207.11|200.94|200.45|200.3|195.38|199.78|203.99|204.66|205.56|207.05|198.73||196.28|195.47|199.5|199.15|206.54|210.43|208.01|201.53|204.74|201.85||207.79|206.35|202.45|201.12||202.5|201.82|201.86|201.77|203.39|197.4|195.12|194.7|195.2|190.21|187.82|183.68|183.6|183.39|180.73|180.76|181.3|180.06|180.51|176.41||173.98|169.83|171.19|170.05|165.58|161.56|162.2|162.39|161.83|160.22|161.57|154.89|159.99|175.19|168.68|163.72|158.88|154.03|154.92|162.77|164.39|167.36|165.05|164.43|163.29|164.55|164.44|165.53|168.22|168.03|168.94|169.16|167.14|161.64|160.42|160.96|162.2|164.76|160.15|166.11|165.22|164.34|167.46|165.78|163.29|162.31|166.22|164.34|158.49|159.45|157.07|160.59|156.48|153.53|154.32|158.59|156.22||161.71|166.6|172.83|172.5|171.19|171.06|172.67|175.39|173.02|172.55|173.14|174.43|172.63|176.98|175.21|173.41|171.28|168.11|167.11|174.73|174.96|177.34|176.02|177.52|167.69|164.02|159.56|157.82|156.41|159.24|156.02|151.48|154.05|153.06|154.7|150.58|150.31|151.28|151.05|146.82|153.91|150.76|147.82|147.27|145.68||144.4|144.11|139.57|137.79|141.18|140.4|139.87|143.37|141.14|142.61|141.25|138.92|135.67|137.15|134|134.92|137.31|134.41|134.8|128.91|127.59|129.3|134.6|136.22|136.17|134.07|134.52|130.2||140.51|138.19|146.84|142.24|135.53|132.54|131.53|131.38|131.62|132.59|129.85|128.78
00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|227.23|224.73|224.07|220.5|226.34|229.02|228.01|226|220.97|222.91|219.31|217.01|215.26|218.93|215.17||216.44|209.22|212.93|215.87|219.69|212.97|209.78|206.46|213.5|215.25|219.66|228.44|221.33|226.02|221.08|218.32|212.97|212.73|216.33|213.97|209.49|215.39|215.02|214.01|208.35|217.95|230|229.92|226.82|221.19|218.81|224.67|223.56||221.4|219.36|214.5|208.31|207.69|198.98|200.04|195.12|196.48|195.74|188.6|196.21|187.22|193.55|197.43|201.75|202.92|205.62|202.24||200.9|212.08|211.88|209.72|208.69|212.02|212.57|211.5|202.3|197.21||203.53|201.13|200.08|201.4||203.51|203.11|199.94|199.77|204.6|204.76|203.52|204.33|184.93|187.75|189.95|189.73|190.89|191.32|191.49|181|181.54|179.12|173.24|181.52||180.54|184.7|181.07|171.71|174.98|175.65|180.02|173.46|166.87|159.51|166.1|178.49|171.21|137.18|140.97|140.01|133.66|128.01|126.55|126|133.58|138.25|140.04|146.49|148.27|143.83|145.53|147.15|149.83|149.35|149.4|152.24|156.15|150.21|147|144.93|145.44|147.2|142.58|140.25|138.97|141.24|143.78|140.13|137.84|140.74|141.21|138.51|143.92|144.43|144.86|146.31|146.73|147.17|151.18|153.83|153.24||159.46|164.66|168.33|163.46|159.71|164.04|162.27|158|158.65|160.18|152.19|154.05|157.84|157.3|161.65|161.39|161.91|164.14|165.51|163|162.81|168.55|165.78|161.08|159.09|158.37|160.03|170.27|162.79|163.31|161.6|164.95|165.97|164.66|162.49|163.61|163.6|165.65|152.55|152.82|154.37|154.6|158.06|156.71|161.02||159.85|162.83|165.01|162.66|155.51|161.14|160.14|173.15|171.36|172.67|171.53|161.27|167.68|160.18|158.8|153.08|168.67|172.75|180.49|176.21|162.45|167.28|157|152.34|148.08|148.49|151.99|150.31||138.73|138.51|137.19|132.68|135.38|120.5|123.01|116.09|126.04|131.91|133.61|137.89
00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|291.37|288.66|287.86|284.75|290.9|291.46|291.23|287.53|286.26|286.96|286.42|283.29|281.27|279.12|280.95||279.5|268.63|276.65|275.24|278.46|275|273.86|272.33|278.38|280.97|284.33|285.25|284.09|282.65|283.86|283.67|285.37|281.9|283.67|282.31|278.21|282.3|283.44|282.5|277.31|283.09|290.19|279.85|283.65|273.38|272.01|271.99|270.79||264.3|265.56|261.98|257.6|258.23|257.36|263.78|254.38|254.71|249.77|242.75|252.08|245.29|261.03|261.07|267.41|269.78|267.63|266.78||265.23|267.68|275.73|273.25|270.37|275.84|276.06|272.23|267|265.93||272.83|270.03|271.2|273.44||270.49|269.65|269.46|271.85|279.47|282.01|279.73|275.94|271.16|273.68|273.39|267.06|268.31|273.62|268.05|262.23|263.81|267.26|265.21|267.6||269.69|267.06|254.66|253.93|260.28|262.62|267.99|265.11|260.3|260.35|266.37|279.03|269.12|232.11|240|237.19|235.14|230.53|220.91|219.41|221.62|231.69|241.21|259.2|256.84|248.28|242.83|241.55|249.59|246.51|250.19|248.76|251.2|247.11|245.12|240.9|238.94|238.92|234.46|237.18|238.1|240.75|241.71|236.91|233.6|234|236.04|235.44|241.86|235.93|234.49|232.32|235.04|231|233.21|234.96|231.91||238.04|246.16|253.65|249.99|251.45|255|248|244.8|242.35|240.09|238.67|241.21|244.87|243.7|245.44|240.28|234.63|230.57|234.76|236.4|240.61|263|265.29|258.54|263.21|258.57|259.49|264.76|256.22|258.48|258.08|259.34|262.18|258.16|259.45|259.07|260.29|265.79|249.1|248.3|253.01|253.33|253.64|252.77|256.19||254.84|254.69|251.53|246.15|238.52|246.89|246.39|263.92|264.35|264.32|261.33|258.25|262.41|258.73|258.99|256.42|273.27|276.61|277.12|282.43|257.31|256.72|249.89|246.43|243.79|247.45|249.96|247.91||239.25|239.84|240.59|233.88|237.77|222.54|221.52|215.15|228.46|236.9|240|248.74
00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE|94.63|94.15|93.55|91.06|90.26|93.27|93.51|91.45|91.62|89.79|91.48|91|88.69|89.99|90.82||90.5|92.04|87.13|80.18|83.01|83.2|82.12|86.19|90.38|89.58|88.15|91.13|88.59|92.49|91.78|90.39|89.24|88.35|86.77|88.65|86.19|91.01|94.49|91.91|90.91|90.57|95.48|84.28|83.76|88.87|86.87|87.17|86.96||90.53|91.15|86.31|86.98|88.46|85.22|85.87|83.73|84.49|77.04|72.48|73.13|71.83|74.97|78.51|77.73|77.43|80.43|81.2||78.72|78.91|77.1|78.73|78.69|79.54|79.6|75.21|73.28|72.54||73.15|72.34|69.86|70.27||68.92|67.67|68.14|67|69.68|69.31|76.69|77.1|77.87|75.57|73.55|70.1|71.47|69.87|71.72|71.22|69.54|68.52|70.43|70.55||68.9|69.04|70.05|70.15|71.09|70.06|71.47|70.88|72.35|73.62|76.19|72.3|71.32|75.47|78.82|80.92|73.45|73.67|74.93|77.72|77.26|78.15|77.27|77.44|76.06|74.27|74.31|78.46|79.63|79.33|80.31|80.11|81.36|84.39|83.45|80.54|80.1|81.56|79.82|80.42|77.68|78.16|79.67|78.25|75.33|79.78|78.16|78.84|79.93|77.96|77.79|78.97|76.6|70.54|70.79|72.51|69.7||71.53|72.2|75.38|75.47|75.12|72.44|73.33|73.07|73.72|73.29|75.35|75.12|74.26|73.17|74.63|72.82|72.41|72.65|71.67|75.84|76.06|72.22|76.38|61.79|63.07|61.19|62.03|60.39|59.28|58.9|58.47|58.76|60.05|58.26|58.81|57.88|57.06|56.92|56.17|55.85|57.23|58|58.76|57.29|58.11||55.24|55.23|55.58|55.28|55.08|56.98|55|53.39|52.52|49.97|48.43|48.15|47.82|47.07|46.07|46|48.595|48.16|49.01|48.12|47.58|48.82|50.35|49.89|50.73|48.75|49.1|49.32||49.56|47.93|47.45|46.21|46.19|47.07|44.8|45.28|46.18|45.5|43.44|42.03
00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|65.39|64.67|63.87|63.38|64.3|64.94|65.86|63.93|64.39|62.33|61.76|60.31|59.13|60.02|58.95||58.99|57.17|56.27|56.27|58.38|56.51|56.74|57.87|58.88|58.24|56.19|60.05|60.88|61.31|61.7|62.09|59.99|59.5|57.36|60.54|59.23|62|65.22|68.04|66.17|65.36|69.66|70.49|73.28|73.11|71.56|70.87|73||73.36|73|71.27|72|71.39|69.99|69.19|67.34|67.44|64.53|63.73|65.83|66.74|68.12|68.62|71.67|71.3|71.34|68.98||67.08|66.75|65.92|66.25|67.5|68.06|68.11|65.94|67.01|65.83||66.63|65.83|65.33|66.65||69.31|69.91|68.53|66.92|66.69|66.49|63.41|62.78|62.71|62.62|62.04|62.48|62.67|64.03|65.39|64.87|63.9|64.98|65.44|66.11||65.25|64.14|64.76|64.69|63.53|61.25|61.9|60.91|60.43|59.7|61.67|60.66|62.16|63.3|61.84|60.61|58.01|56.7|57.94|59.35|60.13|61.95|64.69|67.11|66|64.95|64.64|64.61|65.37|65.03|65.75|66.2|66.36|65.68|64.45|65.06|64.13|62.73|60.89|61.98|60.52|60.83|60.14|59.43|57.99|58.06|60.38|60.05|59.28|59.76|60.71|61.7|60.66|59.83|61.19|62.58|60.01||62.13|63.97|67.41|66.36|64.23|64.48|63.95|64.97|62.14|61.06|59.94|59.91|59.38|58.97|58.73|58.02|58.41|57.5|57.25|56.8|57.33|58.15|58.07|58.24|59.16|58.45|57.49|57.3|52.18|52.23|50.96|51.87|52.73|52.13|52.09|50.26|49.08|49.36|49.23|49.66|50.08|50.64|50.67|49.84|51.25||51.5|51.17|50.59|48.78|48.98|47.88|46.08|46.96|47.48|47.3|48.26|48.01|48.73|46.87|46.37|45.68|48.69|48.77|49.42|49.26|49.6|49.81|48.84|48.09|47.56|47.05|47.32|46.84||45.94|44.98|44.84|43.73|43.68|43.08|42.52|42.65|44.37|45.48|45|45.08
00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|1283.9|1246|1255.22|1306.45|1287.6899|1294.9301|1290.89|1252.55|1267.02|1259.88|1253.1|1270.11|1235.34|1225.3|1211.08||1184.6801|1206.28|1195.67|1166.02|1159.99|1077.36|1050.97|1063.27|1070.67|1105.74|1060|1101.34|1103.35|1108.89|1086.01|1117.76|1100.95|1106.83|1074.97|1088.3199|1030.8101|1022.67|1066.98|1094.48|1028.71|1035.1899|1081.36|1042.8199|1029.9|1113.13|1116.87|1213.62|1166.71||1167.13|1124.96|1128.3199|1146.98|1151.38|1123.33|1081.84|1067|1073.39|974.65|916.89|925.33|912.81|974|947.3|930.19|920.01|922.53|917.79||907.22|910.71|923.43|918.65|933.79|1000.49|1004.86|972.73|969.22|952.28||994.29|997.41|978.7|992.23||1014.93|1024.04|1023.06|964.78|964.53|958.37|954.5|930.4|927.44|940.17|949|936.23|940.01|937.37|934.98|932.48|920.88|966.53|930.84|901.64||903.38|894.27|930.45|938.3|930.37|918.84|963.45|946.22|937.53|955.01|958.4|917.64|949.6|1062|1025.24|1024.6801|1003.8|1038.74|1039.1801|1057.15|1060.36|1076.5699|1047.5699|1091.1|918.08|911.07|914|931.26|946.84|947.21|964.81|973.31|947.19|918.19|920.01|914|895.6|882.67|880.1|873.42|883.36|880.42|899.91|875.77|868.68|895.63|912.86|879.27|877.36|879.46|857.81|874.38|865.75|851.51|831.18|801.12|791.09||810.39|813.27|855.11|880.49|881.98|878.43|889.23|881.8|875.68|891.87|883.25|852.6|845.33|843.31|835.02|817.09|843.72|818.67|797.36|794.41|825.79|844.76|842.66|827.56|817.82|810.44|796.56|816.49|817.83|814.19|828.34|659.23|664.13|654.3|650.79|643.58|630.78|641|622.93|589.64|603.67|593.63|588.16|581.66|554.88||559.2|555.67|536.65|547.63|563.83|533.26|530.47|535.85|535.93|533.82|533.9|536.78|541.97|552.55|515.01|509.21|523.87|533.66|515.03|522.33|528.07|555.6|568.33|567.83|564.73|542.68|537.7|528.56||520.19|513.73|524.71|519.29|499.23|499.95|504|484.46|484.44|481.13|482.22|477.36
00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|42.69|42.46|41.49|41.16|39.94|40.78|41.03|41.83|41.09|40.87|42.36|42.69|43.65|47.25|46.84||45.05|44.96|44.71|44.96|42.95|42.51|43.28|43.59|55.64|54.21|52.8|53.35|54.3|54.62|52.99|53.4|51.78|52.22|51.19|52.78|51.27|52.82|55.3|54.05|52.4|53.41|56.21|56.05|55.94|57.69|57.53|58.3|56.2||57.06|57.95|58.09|59.33|59.73|60.19|59.41|61.24|61.22|58.97|60.07|60.69|59.19|62.52|63.78|61.75|61.27|62.54|61.03||61.28|61.35|59.65|59.15|62.1|61.04|59.14|56.19|55.93|56.78||56.54|57.2|57.03|58.93||59.68|60.27|58.59|55.34|54.33|51.19|49.79|51.485|47.83|45.81|46.38|46.65|48.98|50.31|51.22|50.97|51.31|51.12|50.53|51.13||50.24|50.04|50.27|49.14|50.45|50.68|52.51|52.15|51.57|49.25|49.21|50.18|50.1|48.63|48.72|47.61|47|46.77|46.95|46.85|45.82|46.98|47.01|47.34|47.19|46.36|47.4|47.2|47.13|48.29|47.71|47.97|46.48|45.94|46.86|46.42|45.3|47.58|45.65|47.76|47.45|48.48|49.03|48.7|48.64|49.33|50.77|50.2|51.39|51.29|51.77|52.93|53.74|51.97|51.52|53.15|52.72||55.61|55.27|55.06|54.27|54.5|52.79|52.61|52.31|52.9|52.13|52.67|53.05|52.28|53.65|53.99|52.78|53.09|52.98|53.42|54.1|56.21|56.51|57.48|59.24|59.19|57.56|59.02|58.78|59.41|60.29|58.95|59.7|60.67|61.05|62.07|62.15|62.19|62.95|61.5|61.04|62.09|60.44|60.91|61.39|60.77||60.79|60.2|58.96|59.4|60.09|61.05|59.1|57.82|59.34|58.95|58.195|57.65|57|57.21|58.37|56.51|58.57|58.48|58.83|57.56|55.86|56.82|57.67|56.84|56.21|56.44|56.12|56.04||54.47|54.3|54.22|53.5|55.02|53.07|52.33|54.43|55.9|56.18|54.4|53.26
00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|131.42|132.83|133.95|131.48|135.25|137.31|137.15|135.18|135.83|132.26|130.37|134.87|130.29|133.95|131.59||131.38|130.12|126.12|126.66|129.71|129.73|130.21|137.1|139.6|139.39|133.72|139.19|139.17|148.11|142.45|142.81|138.61|139.58|135.3|138.3|136.42|139.485|139.66|147.105|145.48|143.75|152.05|149.42|150.86|160.22|167.09|167.87|173.04||175.45|175.66|171.53|166.66|169.09|168.92|169.25|168.29|167.16|177.97|178.08|179.79|192.08|186.83|158.73|140.7|134.61|135.21|141.64||140.1|142.47|125.35|120.51|116.64|118.1|120.7|117.63|126.07|125.57||125|126.49|125.9|126.44||136.59|139.92|138.68|138.57|144.73|143.23|139.37|137.61|137.73|138.7|137.46|136.93|140.72|136.94|139.62|139.35|138.53|137.25|139.9|142.2||139.58|141.83|140.96|136.56|137.42|134.01|129.9|127.15|124.74|128.9|127.89|125.01|150.5|156.86|157.04|149.29|146.35|143.56|142.43|151.85|156.05|161.95|164.54|171.73|172.17|177.91|176.29|184.14|183.58|184.85|188.73|187.62|192.3|194.945|193.38|189.14|181.86|175.49|166.24|170.6|166.06|165.66|151.3|155.02|147.9|150.57|153.82|148.8|149.04|157.22|156.57|146.48|143.18|134.88|143.04|138.17|134.47||125.82|129.8|129.7|135.24|135.85|131.02|132.15|125.52|124.51|124.51|126|127.92|125.35|124.31|125.5|125.04|126.99|123.83|125.5|127.43|131.51|132.58|132.69|142.25|134.32|125.9|123.32|126.68|125.43|126.72|125.09|127.15|130.57|129.92|128.5|128.27|128.45|131.75|127.78|125.98|135.03|141.22|144.98|143.11|143||140.72|141.64|133.98|131.55|141.68|145.35|151.38|152.79|159.63|158.28|158.2|156.34|151.94|154|144.74|143.51|156.16|153.95|162.46|133.53|136.44|134.23|135.19|138.69|128.29|120.82|123.15|132.87||136.8|138.11|140.5|136.2|130.03|134.16|135.41|134.51|136.93|130.82|133.51|122.66
00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE|67.02|64.31|67.33|65.7|67.94|70.12|71.71|69.74|72.45|70.86|71.19|71.22|68.99|67|64.24||63.83|63.63|62.99|62.94|61.26|61.2|62.06|64.27|65.21|66.23|66.72|70.2|69.25|70.28|68.1|68.46|64.83|67.52|63.48|66.95|66.75|70.86|73.67|77.63|77.06|74.59|71.92|73.17|70.49|72.28|72.26|71.79|73.96||71.9|68.56|67.77|59.87|58.2|56.78|56.51|54.58|54|52.66|50.53|51.57|48.19|49.67|47.84|48.06|47.12|47.6|45.93||45.18|45.79|47.22|47.04|48.18|51.48|52.33|53.26|53.88|54.53||54.15|54.33|54.36|54.43||53.97|54.3|54.91|54.64|55.87|54.63|54.03|52.82|52.02|51.44|51.21|47.23|47.43|47.9|47.73|47.79|47.23|46.67|46.51|46.59||46.43|45.23|44.94|44.68|43.62|43.33|42.85|42.73|43.48|42.81|43.63|42.41|43.19|43.12|43.71|42.76|41.73|39.47|41.36|52.43|48.53|51.27|49|50.44|50.28|50.24|46.35|45.82|45.81|46.03|45.98|47|48.25|45.9|46.01|45.87|45.6|47.31|46.12|46.7|44.5|44.74|44.15|43.84|43.14|45.33|42.73|39.9|40.15|39.35|39.6|39.09|38.77|38.93|38.95|39.56|38.19||39.87|41.63|43.67|41.15|40.58|41.07|40.39|41.08|40.55|40.49|39.26|38.96|38.89|38.01|37.97|37.9|37.82|37.44|37.28|37.44|37.14|37.69|36.79|36.35|36.39|36.4|36.72|37.16|36.61|36.85|37.54|38.44|36.94|37.01|37.06|35.81|35.28|35.67|34.38|33.82|35.4|35.72|35.41|32.99|32.34||30.87|30.81|29.79|29.49|29.05|31.37|31.73|32.91|33.47|33.41|34.03|34.34|34.63|34.11|33.4|33.03|35.14|35.92|36.64|34.87|33.72|34.88|32.26|31.89|30.97|31.6|33.07|34.01||32.62|32.34|32.23|29.88|29.64|29|28.56|28.13|29.15|29.69|29.93|28.77
00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|149.6|146.09|145.77|140.76|145.97|148.97|150.8|148|146.93|148.78|148.7|144.94|142.49|141.97|139.81||141.8|138.3|137.01|139.96|140.91|139.54|139.52|141.67|144.34|147.79|151.74|150.5|152|158.56|157.98|161.64|157.15|157.52|160.85|164.67|152.79|155.22|154.5|153.14|150.31|152.51|156.27|153.38|152.06|148.3|145.91|148.3|148.41||149.01|145.3|141.1|139.62|137.83|133.82|130.75|128.39|128.5|127.54|124.96|130.74|123.3|131.63|131.34|139.29|139.73|139.06|137.32||138.61|144.19|145.15|145.29|146.87|147.55|147.58|146.37|144.85|140.65||144.92|142.36|141.65|140.95||142.95|140.83|137.71|137.83|144.56|139.36|136.71|138.12|134.16|132.89|133.65|133.39|133.22|134.12|135.93|134.3|137.4|135.84|134.44|136.53||136.87|136.37|132.74|128.57|127.74|129.27|130.39|128.15|121.23|116.74|116.35|119.53|119.42|98.52|98.46|94.07|94.91|91.79|88.84|88.18|88.26|88.36|91.6|94.81|96.13|94.12|94.79|93.79|93.4|92.53|92.79|91.08|93.26|92.24|93.14|89.13|90.82|93.58|92.41|92.3|91.1|88.58|88.22|87.63|87.66|88.22|92.39|90.19|94.27|94.58|95.06|94.1|92.43|91.75|91.3|93.75|93.7||97.21|98.89|102.9|102.13|103.38|106.31|104.02|103.84|106.06|103.43|99.93|100.04|100.12|100.63|101.78|102.16|103.5|103.37|105.35|99.99|100.67|101|100.74|99.18|97.24|96.14|97.64|100.45|96.6|98.23|98.27|100.17|101.03|98.84|99.53|99.9|99.44|102.19|95.03|95.61|91.945|90.93|93.88|93.63|99.28||99.25|97.68|95.82|93.52|90.72|92.27|92.2|98.01|94.25|96.38|100.91|101.79|103.55|102.85|104.3|100.26|110.03|114.1|120.73|118.25|107.41|109.44|108.64|98.21|94.73|95.56|101.15|95.91||91.59|92.42|94.22|90.13|90.72|81.77|80.28|80.55|85.06|89.26|92.41|90
00674|998043|/equities/alteryx-inc|R1000GROWTH|85.33|84.54|83.68|80.65|82.49|85.81|87.3|86.24|87.58|85.91|85.46|84.63|84|85.49|84.35||84.64|82.96|79.46|79.74|82.32|82|83.81|86.23|84.93|83.23|81.98|85.71|84.31|86.31|85.71|88.39|85.55|88.77|81.89|83.14|85.61|87.8|93.14|96.18|95.6|96.82|101.69|102.43|105.51|112.41|111.62|111.73|115.08||118.23|116.94|116.36|138.66|135.99|133.3|131.32|128.68|129.51|126.64|126.05|125.97|124.9|122.5|122.85|125.83|124|125.28|124.44||120.65|123.4|115.21|114.34|113.36|116.5|116.4|109.23|112.84|111.16||121.79|123.82|122.33|125.22||128.94|130.04|132.4|128.81|126.99|127.86|124.03|119.77|119.14|118.01|117.6|117.8|120.97|117.95|118.24|116.76|118.31|116.01|119.84|119.45||117.38|112|113.08|117|115.28|112.19|113.44|109.52|110.97|113.39|115.16|109.9|115.21|115.42|144.67|135.67|128.2|122.25|125.35|134.45|136.07|142.84|137.59|138.82|136.3|137.22|139.53|140.38|140.14|139.19|141.71|143.96|147.36|151.97|146.92|143.68|145.96|113.88|113.09|117.59|113.55|113.8|113.69|111.9|106.54|105.71|110.54|110.31|107.93|107.19|108.49|110.81|106.09|107.29|109.2|112.16|110.19||111.57|116.99|125.95|121.85|120.83|120.99|125.07|119.57|109.03|109.96|111.82|113.78|110.49|113.73|114.67|109.9|110.34|107.79|110.74|109.23|121.38|169|178.66|176.28|177.57|175.49|173.49|172.27|165.11|166.71|162.6|163.36|168.16|168.51|171.59|161.81|158.68|162.45|165.14|161.24|178.02|181.98|179.69|173.61|171.67||173.92|175.22|164.28|160.49|162.42|164.25|158.29|163.51|166.64|163.56|160.78|150.99|145.69|142.94|141.13|137.2|146.1|139.12|143.06|136.61|135.76|142.69|143.99|146.06|143.94|139.83|136.04|143.35||148.6|142.72|140.87|137.53|128.96|129.95|125.5|122.17|127.28|128.4|130.65|118.96
00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|229.03|226.99|227.35|223.15|224.86|227.31|224.12|222.83|223.01|222.42|221.5|222.95|222.2|225.52|222.88||223.48|220.91|222.62|224.41|222.87|224.42|226.27|226.4|230.28|224.985|229.24|234.03|235.04|234.75|230.03|232.66|231.84|231.95|231.21|234.53|228.48|242.47|243.03|248.35|242.1|245.84|244.12|253.16|253.84|256.16|255.74|256.64|256.23||260.27|260|257.54|260.54|258.71|257.53|250.14|249.08|250.65|245.91|243.1|245.89|242.49|235.97|237.69|236.45|240.32|242.66|242.41||247.9|249.75|253.81|257|257.14|259.29|257.53|250.97|242.83|240.91||245.6|244.84|242.09|244.69||243.25|251|250.04|248.47|247.65|247.68|246.01|241.83|235.72|233.32|230.46|227.56|222.25|221.14|222.85|219.47|221.12|225|225.61|226.58||229.95|230.6|237.86|241.04|241.37|242.72|243.72|245.26|236.88|237.86|247.34|238.05|231.76|236.48|238.8|238.91|240.38|235.93|232.87|236.18|234.76|234.33|229.01|231|230.5|229.6|224.95|225.74|229|229.27|227.21|229.32|227.95|221.59|221.29|220.33|218.54|218.32|213.25|211.17|210.28|210.07|208.49|204.43|202.55|203.31|208.5|213.36|220.4|221.81|221.61|220.7|224.28|220.48|220.29|220.58|211.07||209.94|214.8|217.85|213.49|213.44|207.51|211.47|205.5|211.58|209.09|212.63|221.23|222.7|222.31|220.55|217.32|215.72|216.1|217.54|216.82|217.2|217.04|216.44|213.58|214.78|210.12|209.24|210|209.02|210.42|206.25|207.82|208.01|206.07|204.84|203.76|202.25|200.57|197.15|192|193.83|188.63|191.89|189.48|190.63||190.23|189.92|191.9|188.5|186.055|188.17|183.41|186.11|183.67|186.53|180.5|183.17|179.46|178.97|177.74|177.38|186.27|186.42|189.95|185.34|180.9|183.14|180.4|175.36|180.24|174.53|171|174.7||172.19|174.29|172.42|170.94|169.73|164.48|162.35|159.54|170.66|172.5|168.73|184.66
00676|958830|/equities/zillow-group-inc|R1000GROWTH|138.94|134.14|137.04|131.68|134.59|136.14|143.25|139.28|146.13|144.68|147.6|149.26|141.37|143.77|137.21||135.42|131.38|126.56|122.88|132.08|131.35|133.22|140.88|143.89|141.71|137.8|148.97|150.23|155.99|156.83|161.1|149.02|142.56|130.04|139.97|137.63|153.04|169.01|175.85|169.82|159.33|172.22|175.08|173.73|191.46|187.15|193.55|203.79||202.94|200.6|171.71|172.93|169.08|163.76|156.85|153.29|153.39|146.33|138.72|141.72|136.09|145.68|152.88|152.05|152.6|156.64|149.98||143.9|150.84|149.88|152.21|149.27|150.02|146.93|138.22|139.6|136.51||135.94|136.75|136.43|138.34||143.86|145.94|146.69|141.36|140.15|142.89|140.27|138.08|137.65|129.03|123.65|119.9|117.63|116.36|110.43|111.14|111.88|110.92|110.35|110.6||109.45|108.78|116.34|113.43|111.24|104.04|106.96|108.52|107.97|108.69|110.11|101.19|104.59|119.58|104.11|100.61|92.46|89.79|89.33|92.72|90.28|93.08|92.53|96.76|97.17|99.1|99.06|98.82|97.87|102.29|103.36|101.55|101.09|104.64|105.09|105.79|105.28|110.26|108|107.56|101.54|101.39|100.98|101.2|97.44|95.93|98.6|94.81|95.31|95.97|94.7|91|87.05|85.24|82.54|82.27|80.49||83.44|85.02|88.9|88.26|85.28|86.95|84.96|83.55|82.63|83.36|82.89|82.88|83.5|82.39|79.82|76.67|74.56|76.1|75.24|79.41|79.84|71.57|70.64|68.1|67.76|68.09|69.53|66.41|64.86|66.73|65.43|65.33|66.98|64.56|65.97|64.05|61.74|58.97|57.75|58.22|61.75|62.42|63.2|62.03|60.98||59.39|58.6|57.48|56.71|55.43|58.86|59.02|62.77|60.51|62|61.33|60.58|59.4|60.02|56.95|56.28|59.51|60.99|62.15|59.52|61.38|62.13|59.32|58.3|57.96|57.21|59.04|58.65||55.98|53.43|53.41|50.71|49.44|48.51|47.1|46.25|48.52|55.11|52.69|48.19
00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|109.87|108.87|109.14|104.99|105.39|108.72|109.58|107.97|106.59|100.53|103.48|106.55|105.27|109.19|113.42||113.2|113.86|112.06|106.9|108.64|110.82|110.95|117|123.57|124.73|119.99|128.88|129.26|129.27|126.95|126.85|119.96|124.22|115|118.5|118.63|125.3|139.93|142.47|141.54|136.25|142.73|140.22|144.69|148.14|143|143.11|144.34||150.26|162.78|167.22|167.73|165.84|162.22|155|150.24|153.15|145.63|138.59|140.6|136.16|139.97|146.76|140.47|133.09|135.15|138.87||137.97|139.87|134.71|137.64|141.74|150.59|145.4|137.49|134.99|136.47||138.43|144.37|147.44|169.89||172.87|177.39|173|167.4|168.04|164.56|160.86|158.88|153.22|144.94|134.19|128.87|137.68|129.93|128.53|124.14|117.98|117.38|118.54|122.42||119.83|118.88|114.69|114.37|112.82|114.05|119.37|118.67|117.22|115.48|120.68|117.48|113.72|111.42|114.41|113.53|102|95.53|100.5|95|95|97.44|91.25|93.06|91.9|89.13|90|91.15|91.97|93.77|92.69|97.4|95.5|94.45|94.43|94.2|88.89|89.25|84.4|85.71|82.19|85.1|82.5|82.07|80.01|82.74|82.81|80.45|82.87|82.42|82.4|81.23|77.24|73.83|74.27|76.33|72.98||75.81|78.09|80.86|82.3|85.06|85.69|83.99|83.58|87.05|84.53|87.56|87.96|87.94|87.9|87.56|85.11|85.89|83.81|82.86|85.15|84.84|84.56|83.46|84.17|83.54|78.16|77.6|76.25|76.84|81.42|77.77|78.93|82.95|84.3|87.91|85.88|84.99|85.41|84.29|81.95|86.26|87.95|90|87.88|86.75||86.04|84.65|78.22|73.66|76.58|77.53|73.52|77.8|76.79|78.22|72.48|71.49|70.8|69.21|68.06|66.46|71.31|71.85|70.67|69.92|69.9|72.5|75.09|69.6|68.46|68.59|71.11|73.59||73.81|70.49|70.63|71.61|72.59|71.29|64.73|64.08|66.29|67.36|63.84|63.12
00678|1163256|/equities/ncino|R1000GROWTH|70.29|69.89|68.88|67.05|67.19|69.55|70.19|70.02|71.85|70.76|70.6|70.56|70.61|72.36|68.74||69.38|66.72|64.07|62.93|63.28|63.84|65.13|66.62|67.77|67.45|64.96|70.61|68.81|70.74|69.72|71.58|66.96|70.33|62.65|61.64|63.96|67.92|70.21|71.12|68.38|70.69|76.06|76.28|78.94|81.36|78.82|78.75|83.93||80.07|78.67|78.65|79|79.2|76.4|75.77|72.93|72.22|71.86|71.7|71.88|73.64|74.4|76.01|72.25|70.75|70.04|70.28||71.75|70.59|68.34|71.28|71.33|73.06|71.35|66.78|69.33|71.65||72.41|74.66|74.55|75.7||78.68|80.19|82.66|79.4|80.62|75.93|73.97|74.88|80.28|82.54|81.28|85.73|90.2|87.61|83.65|83.47|80.81|82.99|81.49|81.79||79.73|76.75|79.44|77.59|76.81|73.45|73.09|72.03|73.29|73.5|71.49|71.01|73|76.75|77.67|75.6|72.56|69.2|70.52|72.06|72.3|73.46|71.89|73.16|76.57|81.86|81.5|79.89|77.08|77.48|76.49|78.19|80.4|79.86|78.68|76.3|71.09|75.64|77.21|78.96|79.68|80.01|82.13|79.79|78.8|82.19|80.35|80.06|75.55|74.26|75.68|77.19|76.57|77.69|84.2|79.07|77.48||79.26|87|97.58|98.04|92.95|88.48|83.38|86.71|89.23|84.8|82.6|82.76|78.25|81.99|84.5|80.25|84.6|82.39|78.88|76.79|75.37|75.33|77.18|76|77.28|79.1|76.67|72.51|72.13|71.6|73.84|71.57|74.8|74.97|74.1|74|68.24|72.34|91.59||||||||||||||||||||||||||||||||||||||||||||||||
00679|32543|/equities/the-wendys-co|R1000GROWTH|22.6|22.62|22.35|22.77|22.62|22.47|22.28|22.02|21.71|21.73|21.29|21.53|21.46|21.38|20.73||20.74|20.26|20.44|20.515|20.74|20.7|20.6|20.73|20.72|20.65|20.53|20.93|20.69|21.54|20.51|20.27|20.47|20.12|20.71|19.66|19.38|20.12|21.3|21.28|20.43|20.06|20.435|20.21|20.3|20.66|20.83|20.44|20.7||21.04|20.87|21.08|21.065|20.745|21.24|21.07|20.735|20.69|20.43|20.4|20.63|20.66|21.07|20.75|20.85|21.24|21.455|21.78||21.65|20.86|20.59|20.8|21.13|21.51|21.11|21.54|21.53|21.38||21.92|21.96|22.26|22.62||22.45|22.23|22.37|22.6|22.94|22.8|22.52|22.87|22.46|22.06|22.18|22.51|21.95|22.02|22.19|21.81|21.72|22.13|21.99|22.15||22.17|22.34|21.97|22.51|22.58|22.2|22.78|23.17|22.68|23.03|23.21|22.74|22.43|22.24|22.18|21.79|23.14|22.14|21.85|22.3|22.28|23.53|23.3|23.68|24.135|23.93|23.975|24.02|24.19|24.71|24.11|24.08|23.81|24.31|23.785|23.29|23|23.55|23.18|22.86|22.3|22.35|22.15|21.34|21.2|21.01|21.07|20.66|20.955|21.25|21.11|21.86|22.03|21.47|21.85|22.5|21.85||21.58|21.95|21.97|20.95|20.94|21.72|21.51|21.24|21.42|21.45|21.79|21.68|21.18|21.59|21.31|21.99|22.37|22.19|22.07|21.98|22.34|22.25|22.39|23.81|23.05|23.18|23.15|23.43|22.91|23.82|23.45|23.12|23.35|22.81|22.28|22.41|22.23|22.445|21.72|21.43|21.99|21.63|22.21|21.96|22.74||21.89|22.26|21.78|21.66|21.06|20.93|21.24|21.91|21.95|21.86|22.05|21.82|22.04|21.87|21.74|21.16|22.24|23.04|22.645|22.85|21.94|22.18|21.94|21.9|21.26|21.23|21.78|20.7||20.86|20.86|20.46|20.12|20.57|20.86|20.64|19.88|20.78|21.12|21.44|20.48
00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|67.37|67.18|67.77|67.35|67.67|68.02|67.56|67.25|67.03|67.95|67.32|67.71|67.21|68.1|67.88||66.87|65.94|66|65.82|64.79|64.28|63.99|63.34|64.56|64.87|64.47|64.77|63.66|64.34|63.08|61.9|61.03|59.63|59.99|59.75|58.04|59.9|60.45|60|58.01|59.34|60.29|57.45|57.73|58.59|58.91|59.69|59.43||59.15|58.56|57.1|56.71|56.99|56.11|56.45|55.44|56.03|54.94|53.92|55.13|54.89|57.31|57.96|58.18|58.31|58.88|59.99||59.85|61.22|60.09|60.33|59.8|59.23|58.91|61|59.22|58.95||60.28|60.16|59.64|60.31||60.14|61.2|59|59.48|60.16|60.52|61.03|62.13|61.1|62.6|62.1|60.62|60.14|58.61|57.64|56.74|56.71|56.94|56.88|57.56||58.11|58.64|57.05|55.89|57.01|56.96|56.67|56.53|56.37|55.28|55.55|55.13|54.37|55.06|54.78|54.29|55.43|54.93|55.01|54.18|53.72|56|56.63|57.64|57.27|55.78|56.17|56.94|57.93|58.91|58.71|57.83|58.81|57.85|57.97|55.44|55|56.18|56.42|56.65|56.31|57.27|57.86|57.37|56.76|57.71|58.82|57.96|59.25|58.42|57.74|57.19|57.43|56.49|56.45|58.3|57.21||58.53|57.38|57.07|55.03|55.61|56|55.3|55.78|58.47|58.13|56.62|57.42|58.32|58.21|58.49|59.14|58.08|58.48|59.2|58.98|57.36|56.41|58.07|58.84|54.37|54.52|53.87|54.23|54.01|53.48|53.82|54.31|54.21|53.02|52.37|52.66|52.45|51.68|50.44|50.86|52.1|51.4|53.6|54.21|55.99||56.07|56.46|56.64|56.11|55.2|56.19|55.9|57.97|58.63|58.27|58.93|60.25|59.95|59.34|58.79|59.41|62.49|63.11|63.19|61.09|61.18|62.04|62.02|61.94|62.57|63.25|61.78|58.79||57.05|57.39|57.24|57.42|57.74|55|51.62|54.05|55.74|58.37|58.59|56.24
00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|36.8|35.83|35.46|35.49|36.68|36.68|36.63|36.95|37.51|34.98|34.66|33.25|32.46|32.82|34.58||34.17|35.64|33.99|32.03|33.44|33.96|34.55|36.37|36.82|35.36|35.15|37.48|37.5|38.49|36.05|36.52|35.5|36.07|34.74|35.59|34.07|36.34|35.06|36.47|32.52|32.18|33.52|32.81|33.76|35.71|35.99|35.99|36.21||34.51|34.23|34.51|35.38|34.98|34.49|33.09|32.93|34.53|36.19|34.84|30.05|29.57|31.75|31.57|31.29|30.2|30.16|30.6||27.77|27.87|27.1|27.92|27.01|26.3|25.91|25.8|27|27.5||28.05|27.97|27|28.82||29.71|30.17|30.86|29.53|29.99|29.55|27.46|26.62|25.73|25.17|25.54|24.5|25.6|26.82|27.62|27.68|28.12|27.79|28.15|29.16||26.96|26.29|29|29.85|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|39.99|39.64|39.89|39.24|39.7|40.08|40.31|40.11|39.85|40|40.06|40.06|40.27|39.93|39.62||39.41|38.37|39.16|38.85|38.78|38.21|37.25|36.77|36.63|36.91|37.63|37.6|37.86|38.09|37.62|36.99|37.1|36.74|37.22|36.37|35.7|36.21|36.37|35.91|35.82|35.49|35.565|35.15|35.16|35.09|34.92|35.35|34.91||35.15|35.56|34.89|35.1|34.15|33.8|33.39|32.7|33.15|32.02|31.41|31.95|31.58|32.9|33.37|33.31|34.37|34.59|34.18||34.69|35.22|35.61|36.37|36.17|36.44|36.24|36.58|35.04|34.9||36.07|35.58|35.3|35.33||34.86|35.08|34.58|34.37|34.43|35.55|35.4|34.93|33.57|33.75|34.27|33.55|33.18|33.25|34.17|32.59|33.11|33.02|32.195|33.03||33.55|34.55|33.99|33.97|34.87|34.89|35.24|35.3|34.15|33.73|34.73|35.22|34.44|31.55|31.91|31.98|31.91|31.365|30.21|30.43|29.45|29.21|30.48|31.81|31.68|30.86|30.26|29.89|30.85|30.89|30.46|30.81|31.71|31.53|31.5|30.24|30.18|30.64|29.7|29.4|29.25|28.87|29.26|28.45|28.14|27.93|29|28.89|29.48|30.42|30.61|30.29|31.04|30.73|31.16|31.55|31||31.87|32.12|32.13|31.6|31.54|32.27|32.31|31.39|31.47|31.95|30.9|31.4|31.4|31.58|31.76|32.25|32.36|32.6|32.85|32.73|32.49|31.32|30.82|30.365|30.945|30.75|31.11|30.86|30.1|30.13|30.85|31.19|30.74|30.43|30.04|30.69|30.82|30.34|28.9|28.29|28.23|27.04|27.65|27.51|28.5||28.09|28.15|28.65|28.37|27.7|28.88|28.45|29.56|29.71|29.33|30.55|30.71|31.22|30.93|30.61|30.3|32.86|34.38|35.65|34.98|32.79|32.35|30.38|29.1|28.22|29.04|29.92|29.385||28.3|27.45|26.54|24.275|24.36|22.98|22.85|22.24|23.65|25.26|25.95|24.71
00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE|10.67|10.63|10.59|10.48|10.59|10.56|10.73|10.56|10.66|10.68|10.61|10.68|10.55|10.54|10.66||10.48|10.21|10.06|10.09|10.06|9.82|9.72|9.98|10.03|9.98|9.89|10.13|10.31|10.28|10.16|10.21|9.95|10.28|9.85|10.31|10.48|11.09|11.39|11.56|11.15|11.04|11.29|11.4|11.69|12.18|12.1|11.54|11.5||11.6|11.98|11.16|11.33|11.02|10.68|10.29|10.26|10.33|10.14|9.91|9.85|9.89|10.37|10.32|10.71|10.35|10.22|9.94||9.67|9.91|9.81|9.57|9.61|9.92|9.84|9.6|9.84|9.77||9.87|9.72|9.61|9.73||9.91|9.93|9.99|9.87|9.94|9.61|9.52|9.12|8.71|8.69|8.66|8.62|8.84|8.87|8.78|8.42|8.32|8.24|8.25|8.23||8.04|8|8.22|8.35|8.16|7.91|7.98|7.96|8.13|8.18|8|8.14|7.95|8.725|9.15|9.87|9.51|9.27|8.99|9.33|9.43|9.45|9.33|9.44|9.3|9.11|8.98|8.99|9.16|9.18|9.37|9.54|9.3|9.31|9.3|9.58|9.57|9.57|9.32|9.49|9.12|9.12|9.07|8.96|8.85|8.7|8.7|8.63|8.46|8.38|8.3|8.52|8.39|8.35|8.5|8.46|8.31||8.75|9.1|9.06|9.07|9.06|9.06|8.99|9.15|9.18|9.22|9.31|9.43|9.32|9.42|9.36|9.38|9.25|9.11|9.01|9.47|9.73|9.95|10.07|10.19|10.14|9.83|9.71|9.69|9.49|9.72|9.55|9.52|9.81|9.74|9.83|9.45|9.43|9.47|9.82|9.75|10.38|10.44|10.25|9.89|9.72||9.53|9.76|9.54|9.56|9.58|9.61|9.48|9.56|9.44|9.29|9.22|9.33|9.05|9.1|9.11|9.18|9.33|9.21|9.15|8.97|9.05|9.29|9.59|9.66|9.15|8.07|7.99|8.09||8.38|8.13|8.14|8.04|7.96|8.04|7.88|7.69|7.73|7.94|7.77|7.64
00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|88.64|87.28|87.39|85.14|85.16|84.93|82.66|80.95|80.92|81.17|81.64|81.89|81.48|80.55|80.87||82.57|81.9|82.8|81.99|83.2|82.53|82.19|79.84|79.45|80.59|80.32|79.75|79.5|81.74|80|79.07|78.84|81.21|81.21|79.84|78.02|79.91|80.4|79.94|80.44|80.5|82.66|80.23|79.49|80.51|80.37|80.28|80.59||82.36|82.85|82.09|82.07|82.06|82.25|83.32|82.26|81.24|81.17|80.4|80.61|82.38|85.86|85.7|87.41|87.5|86.63|83.16||83.42|82.48|83.29|84.46|84.12|85.19|86|86|82.75|82.34||82.69|82.35|82.4|82.36||82.68|82.96|82.36|82.12|82.12|83.08|82.68|83.75|83.5|84.44|85.03|85.95|81.2|80.12|79.89|79.59|79.92|79.85|80.58|81.85||82.41|82.84|80.68|78.84|78.82|77.05|77.2|73.71|72.02|69.34|70.1|72.04|70.87|64.84|65.76|64.26|63.34|63.05|61.31|63.32|63.8|65.01|65.43|67.39|67.52|66.09|66.51|65.91|68.06|68.11|67.3|66.67|67.28|67.03|66.85|65.83|65.33|66.13|65.45|65.83|64.98|62.98|63.06|62.58|61.3|61.35|61.98|63.57|64.95|65.24|65.01|64.74|65.02|63.92|63.56|63.71|64.9||66.14|66.15|67.06|65.56|65.24|66.16|65.14|61.8|61.7|61.74|61.65|61.69|62.23|62.81|62.62|63.18|64.12|65.19|65.84|67.19|67.61|68.07|68.12|68.03|68.18|68.08|68.68|69.72|69.01|66.78|66.04|66.65|65.88|65.47|63.55|65|65.36|65.21|62.78|60.85|61.3|60.29|61.44|62.06|62.95||62.15|62.73|61.93|60.68|59.31|60.53|60.89|63.17|63.74|64.24|65.23|65.6|67.22|66.53|66|66.5|71.67|72.74|74.56|73.24|71.59|73.68|73.85|74.06|73.25|74.49|74.68|74.97||73.17|73.22|71.99|72.14|70.02|65.23|63.39|63.62|65.57|68.36|67.98|64.84
00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|363.4|331.4|335.2|251|282.2|302.2|302|314.4|327.4|317.4|345.2|345.6|358.2|380.6|375.2||375|380.8|362.6|360|372|386.8|399.8|464.8|494.8|514.6|535|587.4|613.8|629|586.4|555.6|514|507.2|489|549|566.6|608.8|663|684.4|632.2|603|659|619.2|645.8|718.8|720.8|762.4|795.8||743|749.6|802.4|835.6|856|874.4|779.8|625.4|577.2|546.8|552.4|532.4|545.6|594.6|572.4|560.2|584|573.8|533.4||494.8|522.4|526.2|490|469|432.6|445.2|445|441.6|364||400|385.4|412.4|388.2||380.4|391.4|399.6|395.2|418.4|454.6|353.6|360|383.8|390|395|377|391.8|356.8|355.2|333.6|313.6|300|310|261||259.6|259.8|265.8|270.8|279.4|274|264.6|254.2|253.8|240.2|240.2|241.2|242|244|248.4|232.6|228|221.6|230.6|225.8|225.2|240.4|248|248.4|254.8|252|263.8|277|272.2|276|276.6|278|279|272|249.8|240|240|247.2|247.8|247|243.2|236.8|236.8|238.8|231.4|229.4|242.8|252.2|257|256|257.6|249|244.4|242|247.2|257.6|246||252.8|262.8|280.4|220|215|214.8|213.6|217.4|217.6|214.2|212|211|207.2|213.8|217.8|217.4|219.8|218|214.2|214.8|212|215.8|213.2|213|210.4|211.8|218.6|225|227.6|228.8|233.8|235|243.8|244|232.4|246|244.2|219.8|220|221.2|224.2|224.4|223.6|223|225.2||218|219.2|219.6|215.2|213|215|210|211.4|209.4|210.6|210.2|211.2|209.8|210|209|208|210|205.8|204.8|205|205|205|205|205|205|204|204.2|203.9||205.2|205|205|204|204|203.74|203.3|203|200.998|199|200|197.2
00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|126.98|125.97|123.78|121.39|122.03|123.27|123.75|122.25|118.85|119.26|118.23|118.67|116.68|117.28|117.71||116|113.6|114.73|114.32|114.48|112.89|114|113.56|116.51|115.34|116.87|121.3|121.59|122.5|121.08|117.75|117.14|116.64|115.32|114.82|112.53|115.98|117.82|119.35|115.76|114.99|120.25|122.92|120|121.14|117.38|117.66|115.07||116.13|117.08|116.97|117.75|116.41|113.65|112.91|112.81|110.75|108.3|106.31|106.69|105.07|108.02|113.34|113.65|114.28|119.84|119.25||118.95|122.3|122.18|121.62|122.21|123.6|121.82|119.68|116.58|114.2||117.06|117.76|117.15|118.84||118.28|118.77|117.1|117.85|120.14|118.04|120.88|123.6|120.55|121.47|121|120.65|122.1|122.17|122.1|120.27|120.36|117.08|110.75|113.72||114.3|114.95|114.15|114.2|117.43|118.86|121.16|121.44|118.26|114.07|115.33|118.57|112.47|100.47|99.75|99.67|99.48|96.23|93.5|93.84|93.49|95.5|96.53|99.79|99.3|96.83|96.97|95.92|97.69|98.46|94.81|94.84|96.19|97.52|97.2|96.22|90.51|90.78|90.58|89.89|88.66|88.7|89.72|88.59|85.79|86.16|89.5|89.55|93.38|93.78|92.5|90.88|90.84|90.05|88.42|88.68|89.96||91.67|93.52|93.03|91.32|89.38|89.55|87.59|88.04|89.91|90.18|85.57|85.94|86.84|85.25|85.62|87.35|86.41|85.4|84.82|84.38|82.2|81.86|81.55|78.55|77.81|76.55|76.47|76.49|75.35|74.83|75.69|77.18|78.21|77.88|78.51|78.77|78.79|78.28|76.62|76.8|76.95|76.27|80.54|79.46|81.64||80.75|81.11|81.24|82.28|78.65|80.34|82.05|86.28|87.72|89.46|89.62|91.62|91.44|90.56|91.32|86.9|94.45|97.03|99.82|97.16|92.65|92.7|86.66|86.72|83.95|88.67|89.52|81.4||77.2|77.16|76.06|74.01|74.8|69.26|69.11|69.3|73.37|72.93|72.2|67.45
00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE|60.49|59.73|59.1|58.96|58.55|58.73|57.69|58.57|60.78|62.23|62.7|63.14|59.89|60.93|59.16||56.82|54.27|52.72|52.61|55.19|54.2|57.01|57.13|55.58|55.18|53.84|57.35|55.5|58.56|56.51|55.55|55.3|53.25|52.8|52.41|48.96|55.17|54.58|51.97|53.03|55.36|57|57.17|58.87|59.63|59.65|61.21|60.94||64.99|64.2|57.44|57.95|53.62|53.53|51.45|54.13|53.17|54.72|51.87|53|51.7|53.97|54.16|54.75|55.36|57.14|53.72||53.35|53.99|54.26|55.2|57.01|58.93|59.5|58.39|56.64|57||61.16|61.54|60.22|62.35||62.46|62.64|63.7|63.09|63.51|60.34|57.06|55.97|56.32|56.45|55.9|54|54.25|53.46|55.02|52.63|48.23|44.99|47.17|46.8||47.11|45.03|45.72|46.8|45.4|45.87|46.35|45.17|45.49|47|51.57|49.53|54.87|52.04|51.12|48.8|48.57|46.81|47.59|49.48|50.64|51.4|51.19|52.57|52.19|51.85|51.28|51.63|53.68|52.8|52.81|52.18|51.75|52.42|52.84|53.18|52.01|51|50.1|50.57|53.44|50.98|50.56|48.28|45.12|42.2|43.74|42.27|42.25|39.89|41.51|41.38|40.58|42.34|43.91|46.75|46.63||46.13|47.39|50.5|46.06|44.63|45.41|44.56|44.32|44.56|44.97|44.39|42.5|41.51|46.14|45.89|46.64|46.39|44.25|44.57|44|39|40|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|43.07|43.44|42.16|40.3|41.33|42.03|43.03|42.59|43.39|40.17|40.42|42.05|40.63|42.51|41.09||40.77|40.26|37.58|37.26|38.16|38.68|38.97|41.96|42.9|41.89|41.67|45.01|44.26|42.87|41.49|43.34|40.3|41.12|38.13|42.23|43.68|50.16|53.11|57.89|56.57|55.31|58.39|56.76|56.72|63.21|61.3|62.12|64.21||66.5|64.37|62.78|62.15|61.36|61.36|59.31|59.62|60.39|56.19|55.47|57.1|54.64|62.14|65.51|67.74|67.01|66.86|67.34||65.09|65.65|63.49|62.46|62.79|60.28|59.09|55.92|55.75|55.83||59.13|59.4|59.34|61||62.53|65.47|65.39|62.35|59.58|57.5|56.67|56.01|57.18|56.05|55.23|51.79|52.59|53.34|47.78|47.86|47.69|48.89|48.22|47||45.83|45.01|45.83|46.4|45.51|48.47|45.82|46.7|49.1|48.69|51.93|47.07|48.08|51.3|50.96|49.99|48.22|45.84|46.08|51.84|50.99|51.22|49.95|49.5|46.93|46.945|48.23|49.7|51.69|51.44|51.89|53.15|52.87|52.12|50.78|50.43|48.82|49.07|48.28|49.43|48.63|48.04|48.37|48.29|45.82|48.21|48.07|47.12|46.35|44.87|45.74|45.95|42.57|40.23|39.17|38.29|36.24||35.79|36.74|41.79|41.72|41.61|40.81|40.88|41.01|41.82|41.6|43.24|43.37|43.15|41.49|41.04|39.3|39.5|38.36|36.78|37.6|38.22|40.09|39.82|40.24|39.43|37.32|37.99|38.39|37.45|37.85|36.33|37.06|38.16|38.73|40.42|39.89|39.85|43.59|43.25|44.18|45.93|48.54|48.81|46.55|46.97||47.49|47.78|48.38|46.06|46.29|47.19|45.83|46.96|46|44.73|44.57|44.2|43.65|44.48|42.71|41.9|43.73|41.5|39.42|38.73|39.2|39.66|38.82|39.07|38.7|38.92|39.08|39.39||41.73|40.04|40.33|40.07|39.3|38.04|34.07|35.57|38.06|38.12|36.04|36.06
00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|92.03|93.19|92.62|90.94|89.98|92.2|91.78|89.16|90.83|88.99|89.63|89.65|88.39|90.4|89.02||88.25|85.66|83.44|81.37|85.3|86.23|86.37|91.06|92.6|91.69|90.35|93.96|91.99|91.63|89.2|89.18|84.22|85.94|81.61|87.55|88.59|89.67|97.59|99.05|96.53|93.35|98.15|99.37|103.78|108.78|105.65|103.46|112||113.51|106.37|105.03|102.35|102|102.15|99.88|99.17|98.5|95.81|95.26|94.17|93.26|100.17|95.82|96.87|100.35|100.04|99.63||97.77|100.45|98.42|97.95|96.52|96.63|91.22|89.57|90.85|87.33||90.33|90.57|88.53|91.71||92.41|93.08|93.89|90.61|87.5|87.48|87.02|85.66|83.46|81.95|80.57|78.44|79.31|78.48|75.94|76.13|76.03|78.4|77.93|75.01||72.57|68.73|71.33|71.02|70.57|69.04|68.05|67.9|70.39|70.75|69.68|66.09|69.51|77.23|78|76.6|73.17|72.88|73.44|74.84|76.17|77.11|86.69|86.76|86.55|86.08|87.02|86.34|84.39|84.06|84|85.84|82.85|81.38|79.94|79.72|76.17|74.76|72.57|74.51|71.44|71.69|70.79|69.66|67.94|69.95|68.49|68.05|64.1|65.26|66.23|66.39|66.01|65.65|65.53|68.02|66.01||67.94|69.9|77.96|76.58|73.74|72.96|75.2|76.34|75.48|73.46|77.79|77.9|77.62|78.22|79.71|77.14|76.86|74.5|76.96|81.53|86.98|84.82|85.11|85.18|85.93|80.97|78.46|74.99|72.84|74.3|73.42|74.63|76|76.58|76.94|73|71|70.91|69.2|70.46|75.02|72.81|72.79|71.24|71.27||70.2|68.08|67.26|66.73|65.42|64.95|64.15|66.72|69.83|67.81|63.11|63.87|60.39|59.37|56.9|56.82|58.84|56.9|57.74|58.54|58.34|61.4|62.56|62.43|61.08|60.47|60.74|62.1||64.91|62.79|63.01|61.03|62.2|66.66|65.3|64.81|61.91|61.17|63.13|59.39
00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|62.11|60.93|64.82|62.48|64.55|64.68|64.57|64.24|63.31|63.79|63.14|63.19|63.99|64.6|64.59||64.6|63.94|64.61|63.9|63.99|63.24|62.04|60.75|63.51|63.91|64.72|66.01|63.18|62.9|64.34|64.32|64.09|62.26|63.44|62.91|61.2|62.25|62.73|61.54|59.31|61.35|63.69|62.12|62.48|60.39|57.56|58.54|58.75||58.15|57.67|57.67|56.6|57.35|57.24|56.34|55.35|54.61|52.75|51.9|54.38|54.39|55.74|57.23|57.5|57.56|58.57|57.55||57.31|59.65|60.03|61.04|58.86|58.21|58.51|58.43|55.8|54.04||55.5|55.47|54.33|54.29||54.79|54.75|54.67|55.08|55.66|53.83|53.83|54.13|53.06|54|54.43|54.66|54.55|53.21|55.05|53.6|53.2|53.53|53.01|55.4||56.43|57.73|55.94|54.73|55.34|55.3|54.48|53.93|51.97|51.04|52.21|53.46|52.12|48.23|48.97|46.45|48.73|47.82|45.49|46.25|45.18|46.57|47.15|48.53|48.82|48.55|49.34|48.84|49.3|49.01|48.83|47.88|48.58|49.36|49.38|48.3|47.88|48.58|47.31|46.11|47.05|46.57|47.48|46.04|46.41|46.74|47.8|47.91|50.37|50.97|49.7|51.07|50.09|49.85|48.7|49.23|47.93||48.6|48.39|49.22|47.27|45.12|46.05|46.16|46.34|45.59|46.12|43.59|43.69|44.64|44.71|44.46|44.87|44.43|44.28|44.5|44.8|42.63|42.05|41.99|41.32|40.09|41.06|41.73|43.52|42.62|44|42.61|42.82|44.34|43.04|42.3|43.67|43.83|43.33|42.44|41.24|40.76|39.44|40.35|41.69|42.45||41.59|40.75|40.76|40.98|39.8|39.98|38.45|41.35|41.74|41.65|41.58|41.17|42.25|41.98|41.23|39.26|43.58|44.41|45.9|43.97|42.71|41.63|40.6|38.61|38.6|38.71|39.82|38.79||36.12|35.82|36.18|35.64|36.74|33.56|33.51|32.35|33.79|33.9|34.33|32.85
00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|443.2|434.4|445.2|419.6|449.2|467.2|461.2|533.6|537.6|535.4|585.6|584|584.8|614.2|592||615|612.6|602.8|584.2|591.8|591.6|576|618.6|644.8|662.8|639.2|674.8|650.2|696|691|671.6|611.8|604|530.6|545.8|606|640.6|675.4|762.8|744.6|844.8|922.4|883.2|942.6|1023.8|975.8|991.8|1007.2||1090.6|1188.2|1047.8|1134.4|1125|1086.8|1094.4|1142.4|971.6|1075.8|885.8|862.2|927|841|720|685.6|665.4|640.6|633||608.6|660.6|551.2|533.2|498.4|504.4|502.6|483.4|482.4|464.2||474.6|480.2|475|478.8||517|536.4|509.4|496|476.8|510|517.2|490.2|529.4|640.8|643.6|642.6|667.8|676|574.8|561.6|550.6|567|532.2|543.4||542|499.2|498.2|466.2|481|451.8|427|417.8|445.4|432.4|438.8|409.4|409|380.6|383.4|360.6|369|353.2|348.4|363.6|349.6|365.8|366.4|382.8|414.6|408.8|460.6|456.4|448.8|432.8|426.6|436.2|411.4|428|441.8|436.4|420.6|420.2|415.4|403.4|384.6|408.8|410.2|328.6|318.4|314.6|329.4|329.6|344.2|343.6|348.2|354|347.8|331.2|349|354.2|348||318.4|330.6|342|348.2|358|349.2|345.6|346.8|349.8|352.6|337.4|346.2|350.6|354.6|363.4|371|375.4|363.2|365.6|384.6|365|386.8|403|414.4|480.4|449|457.6|459.4|477.2|498.4|486.2|503|510.8|498.6|459.6|481|421.4|371|368.6|362|385|389.2|335.8|331|339||325|334|326.8|308.4|311|305|310|329|347.8|300|304|299.6|307|306.4|299.8|289.2|323.2|332.8|345.8|315.4|317.2|327.8|316.4|350.4|340.8|329.4|350.4|326.6||314.8|294.2|297.2|317.4|320|312.4|317.6|330.8|352|388|403.6|396.8
00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|1188.84|1184.26|1214.02|1197.49|1211.55|1214.63|1205.3|1199.99|1186.02|1183.77|1174.92|1169.34|1169.37|1174.33|1173.45||1156.95|1139.62|1156.17|1155.76|1151.01|1140.63|1126.62|1122.6801|1111.4|1120.4399|1144.09|1148.74|1141.67|1143.97|1155.63|1132.96|1133.28|1112.24|1130.45|1106.84|1100.35|1109.77|1106.61|1106.25|1088.8|1088.02|1115.63|1109.04|1085.09|1091.1801|1085.35|1093.9|1082.01||1106.96|1137.3101|1111.01|1099.0601|1090.13|1099.51|1070.16|1048.79|1008.86|989.98|969.48|981.95|943.6|983.58|989.95|993.8|1001.22|1031.9399|1002.1||1005.44|1015.52|1015.52|1027.1899|1032.61|1051.49|1055.48|1059.5|1018.06|1021.01||1033.3|1019.69|992.79|991.88||990.9|989.62|980.8|988.5|988.01|1011|1010.24|1015.27|992.69|1009.08|1027.8101|1008.44|1000.03|982.14|999.89|978.62|991.72|994.65|973.83|1004.29||1007|1027.49|998.89|997.35|1008.32|1035.01|1054.3199|1068.74|1042.0601|1017.93|1033.88|1045.66|1027.89|976.92|991.42|975.77|975.66|960.03|932.8|952.6|936.63|969.65|995.99|1027|1014.85|994.63|958.8|954.22|971.62|983.54|989.37|989.59|1022.02|985.47|998|981.95|978.95|996.78|976.69|965.65|973.7|968.65|978.37|949.18|951|951.13|976.9|966.59|979.66|1009.05|1027.66|1030.23|1046.4|1052.22|1044.97|1049.65|1029.84||1068.62|1091.74|1102.72|1087.8199|1086.83|1103.37|1111.62|1085.42|1095.77|1089.0699|1069.22|1068.84|1074.4301|1072.25|1073.5|1097.1801|1083.91|1072.66|1093.6801|1099.15|1090.03|1077.98|1063|1042.67|1048.34|1044.54|1045.37|1011.7|992.48|1014.91|1015.44|987.52|958.69|954.45|943.33|940.18|953.82|940.83|927.21|911.8|913.92|892.91|898.09|893.46|914.36||905.33|914.17|923.17|907.18|882.33|907.86|895.15|932.76|934.74|930.76|947.03|948.08|966.15|945.39|949.95|929.8|982.83|1031.9|1049.55|1021.42|981.41|973.45|930.77|897.75|897.42|930.6|937.75|918.99||868.85|863.08|860|846.54|844.06|831.55|813.18|790.45|837.39|858.67|869.71|836.01
00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|172.17|171.19|172.34|169.74|171.09|169.85|173.55|171.38|170.24|170.48|169.02|168.81|168|166.5|166||165|160.25|164.65|165.9|164.51|163.08|162.98|162.18|160.49|162.5|169.39|169.33|171|169.29|165.86|162.33|163.15|161.43|165.89|164.38|160.21|162.15|162.24|162.61|166.98|164.75|164.95|162.3|158.94|158.55|159.17|160.59|157.12||159.22|162.55|158.82|159.44|161.13|159.35|158.21|155.29|155.65|152.95|150.44|147.93|151.14|154.57|154.77|155.04|158.69|162.02|159.25||159.74|164.58|167.02|168.1|167.21|166.21|166.1|167.93|158.34|161.76||165.82|164.27|162.44|162.5||161.35|160.78|160.44|161.75|165.88|167.54|165.81|166.77|165.48|167.2|164.25|164.07|163.53|163.35|164.16|165.74|169.04|168.07|164.64|171.39||171.44|174.95|172.95|173.12|176.38|180.05|182.89|184.86|178.21|173.55|177.81|180.26|170.36|166.66|166.79|164.99|165.5|163.4|161.72|166.56|164.05|172.13|174.9|178.22|178.44|176.77|172.54|169.9|172.19|172.85|174.65|175.67|177.44|173.19|173.03|169.74|170.18|174.14|170.36|170.13|169.74|168.5|170.04|166.27|165.6|164.73|167.38|164.93|166.35|167.41|169.7|170.69|174.32|173.73|175.25|179.05|175.97||179.78|180.93|183.65|183.97|183.74|183.58|185.65|180.75|179.47|177.62|172.61|174|174.81|178.49|177.7|179.02|180.43|182.96|184.62|187.84|189.8|184.53|182.59|180.68|182.9|180.38|178.88|181.23|177.21|177.19|180.14|180.4|182.26|180.34|180.33|182.44|183.7|182.18|177.62|173.24|174.29|166.93|169.63|169.1|173.58||171.98|175.12|171.03|167.73|167.5|175.37|172.22|176.56|176.88|178.45|179|181.33|184.59|185.24|183.46|179.78|189.33|189.14|189.11|190.31|195.48|186.64|173.53|164.91|167.86|169.07|168.89|168.86||170.97|171.15|172.26|163.4|164.9|159.62|154.46|156.3|160.95|161.13|160.37|149.64
00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE|46.19|46.21|46.15|46.29|46.2|46.27|45.8|43|38.36|38.41|38.3|37.84|37.87|38.98|38.58||38.3|37.84|37.71|37.4|37.9|36.86|36.62|36.87|37.46|38.07|37.09|38.06|37.41|37.41|35.85|36.53|35.73|34.79|33.81|34.76|33.54|35.67|35.99|35.52|35.06|35.23|35.33|36.33|36.58|36.9|36.54|36.9|38.04||38|37.22|36.33|35.34|35.57|35.58|35.45|34.73|34.37|33.53|32.16|32.35|31.77|34.75|34.9|34.9|35.06|35.86|35.945||36.5|35.94|35.11|35.59|36.72|37|36.38|35.98|34.99|34.26||34.22|33.63|33.94|34.03||34.85|35.33|35.99|35.36|35.31|34.95|34.92|34.99|34.04|34.42|35.13|34.65|34.94|35.35|34.85|34.4|34.35|34.83|35|35.07||33.7|33.79|33.88|33.75|33.69|33.84|34.73|35.26|34.61|33.36|34.27|33.36|34.03|35.84|36.17|35.02|33.63|32.7|32.88|33.15|33.16|34.01|34.18|35.48|36.05|36.15|36.6|36.73|36.5|36.79|36.81|36.88|36.72|36.93|36.69|36.67|35.96|35.58|35.64|36.04|36.99|35.15|34.4|33.74|32.95|33.74|35.33|34.16|33.85|33|32.25|33.23|33.81|33.65|33.8|33.7|33.55||32.27|32.86|34.5|34.35|34.34|33.99|33.61|33.69|33.36|33|31.85|32.1|32.08|31.95|31.32|30.98|31.46|32.06|31.44|31.79|31.98|31.76|32|30.86|31.25|29.37|29.21|29|28.99|29.67|29.75|31.05|31.94|30.84|30.21|30.12|28.61|28.76|28.37|28.12|29.09|29.24|28.1|28.05|27.43||26.88|26.62|26.8|26.3|26.3|26.73|26.44|26.94|26.79|26.9|27.3|27.15|26.84|27.38|25.65|25.22|26.41|26.23|26.82|27.25|27.96|28.59|28.51|28.07|27.24|27.02|27.34|26.97||27.27|27.66|27.8|26.39|27.6|27.51|26.18|26.82|26.93|27.49|27.44|26.49
00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|169.59|167.21|166.09|163.85|161.15|158.84|156.4|153.81|155.83|155.76|155.72|155.55|154.22|155.32|157.25||154.59|151.72|153.4|156.41|155.19|152.78|153.92|151.83|149.23|148.13|148.4|150.74|151.07|151.57|150.69|148.66|149.47|148.89|151|151.78|147.3|152.29|151.67|152.11|148.44|151.32|151.64|149.31|152.86|150.89|152.71|148.88|146.24||145.64|148.64|148.77|149.51|158.21|152.91|153.39|149.44|151.28|148.48|144.79|148.82|149.65|154.87|152.5|151.5|153.1|154.76|155.81||154.55|153.96|157.89|160.39|164.98|166.95|164.94|161.49|159.11|158.66||161.99|158.75|159.28|159.71||157.69|155.93|154.72|158.21|161.63|162.76|159.17|158.6|157.38|155.82|153.84|157|160|158.49|158.48|158.01|159.98|161.34|160.86|157.8||157.87|157.13|159.99|160.17|161.52|158.71|158.85|159.03|161.48|159.85|161.08|160.52|158.83|157.16|153.66|162.42|156.15|151.77|148.25|149.33|149.57|151.22|154.12|158.31|157.81|158.99|159.25|158.07|162.26|162.31|160.93|161.91|164.71|164.49|164.32|164.44|162.06|162.09|161.56|163.54|162.59|162.13|162.72|161|157.62|159.41|163.12|159.21|161.83|161.76|155.67|159.79|158.47|155.78|156.04|160.71|158.51||163.17|165.7|171.1|164.36|165.42|167.48|165.85|167.26|166.38|164.73|165.85|168.2|172.22|197.67|199.13|194.36|191.98|187.86|182.88|183.78|184|182.43|179.7|179.59|182|178.3|178.49|180.75|176.54|180.7|179.59|181.77|184.06|183.28|182.85|181.58|178.82|180.13|180.06|178.38|181.53|182.3|181.96|179.82|183.06||184.51|183.83|184.03|181.48|178.49|180.25|179.69|182.12|183.17|181.29|179.81|177.8|175.89|173.94|172.25|174.9|182.34|178.86|176.29|179.87|178.07|178.4|182.6|180.72|180.86|177.86|176.72|182.19||186.92|185.5|190.47|188.75|190.91|189.79|185.23|185.08|185.26|186.75|182.79|183.81
00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|182.06|179.14|181.99|166.83|168.56|169.38|164.63|164.01|163.84|164.86|162.58|160.25|163.33|164.92|163.44||165.49|165.75|167.2|163.61|165.97|164.68|161.2|160.69|165.63|163.36|163.69|168.28|167.42|170.31|169.75|170.28|168.25|166.3|165.88|164.27|160.08|161.45|161.87|159.32|146.41|144.76|142.66|137.13|136.92|134.48|130.9|133.69|134.98||134.38|133.43|134.74|136.95|135.98|137.93|135.62|134.84|136.14|138.36|135.72|138.47|139.36|136.76|134|136.75|137.26|138.42|138.83||133.96|136.52|135.71|141.18|137.54|137.15|136.09|135.11|129.81|126.16||128.92|128.88|126.86|126.48||129.41|130.25|128.49|131.23|131.86|132.58|131.94|134.35|132.68|136.71|136.21|136.9|138.34|137.31|138.13|137.41|137.25|138.46|135.99|138.58||136.75|139.02|137.01|135.28|134.72|134.18|136.05|136.4|132.52|127.53|131.61|133.27|129.02|122.6|120.75|103.15|103.91|100.04|99.54|100.41|100.01|103.23|105.48|108.68|107.06|103|102.6|101.51|102.85|102.81|104.37|103.14|103.08|102.31|100.7|99.235|96.33|96.17|93.72|90.27|89.71|88.72|90.9|90.21|92.32|91.99|92.54|88.21|91.65|94.05|95.34|96.09|98.81|95.1|93.57|95.95|94.69||96.39|95.37|99.65|97.93|97.9|99.82|96.6|95.26|95.61|95.7|92.23|92.47|94.21|96.71|103.16|102.87|103.5|103.99|104.65|104.6|102.91|99.83|99.7|85.73|84.01|83.06|85.36|87.43|85.64|85.8|84.6|86.41|85.11|85.05|81.65|82.67|82.59|83.11|79.3|75.84|74.34|70.94|75.75|74.48|77.31||74.98|75.09|78.94|79.93|72.98|75.13|76.15|80.36|78.88|77.71|79.63|82.46|80.78|81.43|73.36|72.76|78.83|82.3|87.78|87.34|80.94|78.03|72.28|72.73|68.1|70.12|73.52|72.07||63.11|63.67|64.85|64.4|64.45|60.59|59.57|56.76|59.26|61.06|64.35|59.23
00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|31.32|31.33|30.6|30.95|31.59|31.53|31.29|31.3|31.32|31.33|30.75|30.62|30.44|31.15|31.43||31.08|30.27|30.51|30.53|31.22|31.05|30.8|31.15|32.17|32.12|31.94|31.81|30.83|30.85|31.08|30.87|30.94|31.06|31.66|32.02|30.91|30.5|31.6|32.26|31.4|31.91|32.42|31.76|30.81|31.36|31.91|32.79|32.93||34.11|33.93|33.51|34.2|34.7|34.35|34.23|33.69|33.87|33.05|32.43|32.79|32.36|34.08|34.26|33.81|33.92|34.06|34.06||35.1|35.9|34.39|33.99|34.74|34.82|34.22|33.58|33.05|33.21||33.4|32.86|32.68|33.38||33.97|34.15|34.04|34.17|33.91|33.5|32.69|32.78|32.25|31.18|31.91|31.96|32|32.51|33.07|33.18|33.09|33|33.17|34.09||33.66|32.76|31.8|31.18|30.72|31.19|30.64|29.11|28.57|28.54|29.01|28.26|28.54|28.94|29.35|29.5|29.81|29.96|28.74|28.28|28.26|28.66|29.49|30.29|29.86|28.55|28.44|28.25|28.26|27.75|28.01|26.76|27.85|28.11|33.5|34.25|35|34.25|34.9998|34|31|30.5|33||34||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00699|101911|/equities/sabre-corpo|R1000GROWTH|15.57|15.4|15.21|14.4|15.39|14.99|14.97|15.13|15.12|14.875|15.37|15.66|15.31|15.68|15.56||15.26|14.81|15.07|14.56|14.88|14.94|14.5|14.3|14.79|15.77|16.05|16.83|16.01|16.75|16.27|16|15.45|16.11|15.79|15.05|15.31|15.24|14.63|14.44|14.69|13.865|15.28|14.8|14.785|14.75|12.72|12.08|11.54||11.81|11.99|12.22|12.33|12.68|12.53|12.82|12.43|11.81|11.28|10.78|11.3|11.005|11.27|11.72|12.02|12.19|12.42|12.22||11.59|12.49|12.15|12.515|12.55|12.57|12.41|12.205|11.99|11.21||12.02|12.085|11.77|11.89||11.36|11.44|11.1|11.63|11.5|11.65|11.32|11.03|10.69|10.97|11.81|11.88|12.11|12.15|12.395|12.04|11.565|11.09|11.25|11.7||11.56|11.25|10.66|10|10.23|9.87|9.95|9.83|9.5|8.73|9.16|8.95|9.92|7.08|7.515|7.08|7.04|6.68|6.52|6.54|6.25|6.47|6.77|7.29|7.76|6.65|6.84|6.5|6.5|6.48|6.5|6.5|6.85|6.9|7.03|6.88|6.68|6.78|6.915|6.84|6.51|6.5|6.71|6.05|5.67|5.82|6.12|6.31|6.92|6.93|7|6.71|6.77|6.89|7.35|7.51|7.65||7.6|7.38|7.23|6.6|6.99|7.35|7.01|6.96|7.02|7.05|6.76|6.81|7.02|7.89|8.05|8.06|8|8.42|8.53|8.015|7.635|8.28|8.18|7.95|7.63|7.56|7.71|7.69|7.51|7.4|7.44|7.74|7.93|7.85|7.545|7.75|8.15|8.6|7.58|7.73|8.21|7.72|8.1|7.66|8.11||8.06|8.29|8.06|7.94|7.57|8.05|7.97|8.46|8.06|8.13|8.475|8.55|9.17|8.48|8.51|7.81|9.16|9.56|10.24|10.35|9.02|8.66|7.68|7.5|6.97|7.38|8.18|8.1||7.25|6.9|6.8|6.62|6.68|5.55|5.69|5.84|6.44|6.685|6.725|6.68
00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|99.15|97.34|98.85|94.64|94.54|98.32|99.67|95.66|98.02|100.39|101.4|100.18|94.41|93.08|90.5||87.07|82.01|81.59|82.92|85.61|83.06|80.58|83.9|84.12|84.61|85.79|89.25|95.27|97.85|93.41|94.73|82.79|80.86|74.36|76.1|77.64|71|75.01|77.96|76.5|74.86|82.92|81.25|79.99|81.83|80.56|81.7|81.57||81.22|81.91|81.49|80.57|80.19|77.75|74.73|72.7|71.3|67.84|65.01|68.12|64.2|67.58|70.28|71.13|70.32|70.14|70.47||70.07|73.9|73.87|74.28|72.43|71.73|70.31|68.92|73.73|71.74||75.4|74.09|71.01|71.4||71.79|71.86|72.72|69.74|70.72|67.79|64.74|62.78|63.62|62.29|61.43|59.53|61.81|60.7|62.55|59.97|55.85|58.08|61.63|61.61||63.63|63.91|61.03|57.4|55.92|56.51|59.72|61.18|59.35|57.89|58.83|60|62.75|54.5|56.75|54.01|50.3|47.82|50.91|52.77|52.23|55.77|53.25|55.98|56.06|56.81|59.22|57.76|59.4|58.44|57|58.2|60.05|55.71|53.46|53.45|53.7|52.21|51.55|49.69|48.36|47.24|45.59|45.38|44.5|46.64|46.54|45.36|44.38|44.57|46.99|46.5|45.41|46.3|50.02|48.95|49.58||49.53|49.32|51.27|51.02|50.37|51.34|51.26|51.93|52.72|50.34|50.17|48.24|49.9|47.96|49.54|49.89|48.89|47.06|45.38|46.23|44.32|43.64|39.41|39.3|39.6|38.3|37.58|38.5|36.74|36.53|35.4|36|35.8|37.13|38.05|38.9|39.42|39.98|37.76|39.04|44.88|44.83|44.75|42.49|39.39||36.17|34|35.5|35.93|37.2|36.03|37.52|40.5|40.51|41.75|39.53|36.37|35|35.52|34.75|31.75|35.45|35.51|35.15|33.54|||||||||||||||||||||
00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|60.79|59.8|59.85|58.44|60.65|61.29|59.55|59.65|59.69|60.13|60.34|58.56|59.41|60|59.3||58.99|56.73|57.47|56.25|58.58|56.25|53.9|53.98|55.08|54.42|53.89|58.48|56.11|56.74|55.5|57.33|57.54|54.95|55.19|53.89|51.78|52.63|53.91|53.04|53.42|51.95|55.95|54.23|53.65|54.94|53.96|54.22|54.13||56.09|56.35|55.68|54.56|55.03|53.62|52.01|52.04|52.56|51.5|51.1|52.56|53.57|52.99|51.31|50.82|50.03|48.66|46.12||44.62|44.39|44.19|44.45|43.94|42.97|44.22|42.36|42.41|42.66||43.47|44.76|44.92|45.15||45.62|45.08|46.12|46.02|46.25|46.12|45.33|45.01|44.78|44.39|44.67|43.99|45.32|49.21|47.9|47.31|45.35|45.99|47.35|47.56||47.55|46.57|48.26|47.07|47.24|46.97|46.6|45.68|45.39|44.57|45.3|44.19|41.18|45.38|46.7|47.09|44.71|43.74|42.28|43.59|44.43|44.38|44.85|47.26|45.76|46.99|49.1|48.43|48.43|49.62|49.46|49.19|49.83|49.83|49.23|47.54|47.32|49.08|49.79|49.48|48.66|47.12|49.35|47.89|47.48|47|48.19|47.03|44.75|44.38|44.97|43.07|44|44.5|43.21|43.28|41.74||41.26|41.78|43.57|43.9|42.22|42.96|43.11|45.09|46.05|45.68|44.65|43.06|42.56|42.79|42.15|39.74|39.76|39.55|39.22|39.96|38.72|39.09|39.19|38.45|38.69|38.2|38.36|38.6|37.35|38.63|37.2|36.6|36.69|34.33|34.7|35.42|35.67|34.28|33.41|31.9|33.6|32.09|33.81|32.16|32.69||31.61|31.53|32.59|31.4|29.33|30.52|31.4|32.54|32.39|31.87|32.3|33.36|34.16|33.31|31.78|30.5|34.31|34.82|35.06|36.33|34.44|35.8|32.78|32.14|32.31|32.24|33|30.13||28.99|28.35|27.49|27.55|27.8|24.86|24.51|24.67|26.31|26.99|27.35|25.85
00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|443.71|439.35|438.28|431.86|431.79|432.56|431.24|426.91|429.29|426.29|427.09|420.15|419.61|423.37|422.49||414.15|415.46|414.79|415.72|413.02|410.28|403.66|399.28|402.66|401.08|406.92|416.46|419.81|429.44|423.5|414.71|418.62|406.75|400.35|401.7|390.97|402.42|403.78|403.68|398.12|402.48|400.39|395.15|386.54|390.43|403.82|403.3|404.5||406.19|406.55|403.21|400.28|398.63|398.77|398.66|389.27|391.4|379.33|377.63|381.5|372.25|382.8|382.14|386.44|388.72|393.29|385.83||388.37|387.66|397.75|397.06|403.86|413.38|403.78|405.03|400.43|403.13||411.57|407.56|406.04|406.56||405.06|397.29|396.84|399.02|408.9|402.9|397.33|392.68|380.67|383.42|383.35|381.37|382.96|382.86|386.97|377.99|380.38|380.47|382.75|371.05||373.66|381.62|373.14|370.61|372.27|370.17|375.5|375.22|364.4|356.74|362.97|368.45|363.96|335.94|337.27|328.75|332.19|319.97|318.23|326.65|335.03|351.46|357.36|366.24|368.22|359.06|361.8|361.63|365.39|361.8|364.5|362.55|367.62|363.51|354.34|348.03|336.37|339.3|335.9|337.24|340.42|335.54|341.89|335.81|329.52|330.77|331.83|326.7|337.96|346.58|357.9|369.83|371.88|370.57|378.07|389.47|381.94||389.39|396.58|408.18|398.35|392.95|385.02|380.28|375.93|377.48|370.85|371.63|370.75|371.8|373.99|374.73|378.47|382.1|376.01|375.26|376.4|373.5|369.57|374.25|368.26|373.65|373.1|385.17|400.99|384.67|385|387.66|388.84|389.41|385.38|384.8|381.88|369.94|374.41|362.35|350.24|354.78|356.96|360.26|360.69|368.15||368.15|368.93|363.98|355.44|355.87|354.96|355.31|368.47|368.1|368.39|365.57|367.81|364.17|359.85|352.25|350.93|366.73|367.18|375.07|376.58|366.6|370.88|365.19|365.48|362.86|358.29|347.63|350||363.24|351.5|352.27|345.65|353.08|335.69|334.35|337.99|340.23|347.45|340.3|343.27
00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|43.79|43.36|44.22|44.11|44.32|44.8|45.21|43.36|43.31|43.82|43.15|41.81|42.19|41.75|41.32||40.89|40.83|41.38|40.26|40.65|40.35|39.86|39.26|41.4|42.47|42.79|42.55|42.32|43.27|42.56|41.38|41.78|40.96|41.05|40.61|39.75|41.53|39.49|40.21|37.92|38.06|38.04|37.92|37.69|38.14|38.48|41.65|42.57||42.51|42.49|43.13|43.91|43.84|43.11|42.67|42.34|41.54|41.25|40.7|43.59|44.67|45.31|45.18|44.63|44.05|41.63|41.62||40.84|41.41|41.99|42.06|42.15|42.55|43.97|43.77|41.98|42.08||43.13|42.99|43.03|43.43||43.26|43.42|43.04|43.09|43.1|42.96|42.93|43.16|41.74|42.56|42.8|43.89|42.29|41.11|41.02|40.06|40.49|40.73|41.05|41.3||41.42|42.6|41.08|39.74|40.39|40.05|40.11|40.64|40.43|39.78|40.15|40.87|39.14|37.87|37.95|36.51|37.78|36.73|36.15|34.68|36.21|37.23|37.93|38.67|38.77|38.09|39.45|41.06|41.75|40.6|39.61|39.41|40.09|40.77|40.8|39.79|36.78|36.16|34.92|34.64|35.14|34.86|34.95|33.89|34|33.38|32.34|32.16|33.61|34.06|34.31|34.38|35.25|34.78|34.47|35.25|35.09||36.08|36.32|37.19|36.83|35.87|36.22|35.84|35.17|35.25|36.37|35.68|35.84|36.57|36.81|37.18|38.03|37.87|38.83|39.39|38.32|37.47|37.01|37.41|38.47|38.12|37.36|38.17|38.53|37.97|38.15|38.05|38.56|37.97|37.32|36.8|36.95|37.37|36.9|36.03|35.6|35.16|34.44|35.77|36.11|36.66||36.13|35.85|36.78|36.82|35.44|35.32|35.15|36.86|36.75|36.61|36.92|37.31|37.73|37.48|37.31|36.63|39.58|40.74|41.42|41.04|40.22|39.05|37.86|37.82|37.72|37.52|38.63|37.79||35.71|35.98|36.11|35.32|36.13|33.79|34|33.26|34.51|35.91|37.45|36.11
00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|30|28.89|29.67|29.1|29.85|30.12|29.97|29.63|28.79|29.02|27.85|27.43|28.51|28.78|28.99||28.2|27.91|27.78|28.21|27.66|26.29|24.85|25.03|26.92|26.57|26.83|27.48|26.38|26.67|28.74|27.35|26.94|25.76|26.35|27.4|26.08|25.5|24.42|24.01|23.53|23.7|25.1|24.98|25.43|25.95|24.85|25.94|26.34||26.14|27.49|26.83|27.29|27.53|27.46|26.8|26.48|26.47|26.76|26.34|27.51|27.28|26.79|27.03|27.35|26.98|28.35|28.7||27.08|27.25|27.02|27.2|27.33|27.53|27.89|28.06|26.37|24.82||24.79|25.31|24.79|25.82||26.92|26.62|26.68|27.38|27|27.77|27.07|26.99|25.91|26.6|26.61|26.72|26.63|26.33|26.03|25.69|25.5|25.31|24.33|24.78||25|25.6|23.67|22.8|23.88|23.43|23.73|23.15|22.29|21.68|22.47|22.43|22.13|22.61|23.35|21.33|21.76|20.88|20.14|20.64|19.81|20.42|20.74|21.88|21.69|21.4|22.59|22.69|23.06|22.95|22.96|22.87|23.3|22.99|23.58|22.88|22.16|22.28|21.41|20.54|20.91|20.3|20.43|19.6|19.88|19.71|20.21|20.59|21.67|22.33|21.21|21.3|21.65|21.24|20.52|20.73|20.4||20.89|20.23|21.77|21.73|20.66|20.97|20.49|20.91|20.58|20.56|19.77|20.63|20.76|20.74|20.85|20.97|21.34|21.55|20.89|20.58|19.88|20.29|20.79|19.69|19.25|18.53|18|18.59|18.09|18.4|17.1|17.04|16.84|16.68|16.05|16.42|16.55|16.58|16.26|15.58|15.81|15.26|15.64|15.81|16.26||15.67|14.4|15.35|15.31|14.83|15.74|15.05|15.55|15.79|15.83|15.68|15.99|16.39|15.37|15|13.6|16.05|16.73|17.65|16.52|15.75|14.8|14.23|13.57|13.11|13.6|14.13|13.37||12.45|12.51|12.84|12.3|12.67|11.09|11.55|11.5|11.96|12.61|12.91|11.61
00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|255.44|253.16|254.43|252.49|254.67|250.3|249.03|244.16|242.44|240.85|240.98|230.67|231.31|233.34|236.72||235.48|233.76|235.2|233.28|234.19|234.04|235.1|234.71|234.48|233.17|230.12|227.05|233.84|234.02|232.49|229.09|223.47|218.09|217.24|219.55|210.1|212.09|222.86|222.24|216.76|218.76|226.02|225.14|224.35|220.83|216.11|216.9|215.43||216.28|216.26|206.2|206.01|202.54|204.7|206.65|210.9|212.06|214.11|213.61|218.47|216.93|219.32|224.84|223.12|222.31|222.63|219.1||220.74|223.76|228.59|237.89|241.8|243.1|242.05|235.73|215.95|216.08||212.68|206.76|207.34|206.52||207.1|208.49|205.73|202.16|201.96|203.65|200.65|204.04|199.68|200.18|204.69|209.76|215.07|211.45|213.72|208.12|208.04|207.2|204.13|207.02||202.82|205.17|207.2|207.26|209.18|213.34|219.76|218.9|219.74|215.8|219.01|220.04|207.1|215.47|216.82|216.94|211.59|198.85|186.47|187.11|193.23|203.87|205.03|212.55|211.12|206.73|206.6|206.69|210.64|206.5|202.85|203.63|204.4|199.2|199.75|203.53|198.18|201.32|193.36|188.18|183.04|171.8|163.07|161.51|153.08|153.07|156.21|168.88|184.56|181.31|184.17|181.79|179.28|168.84|171.45|175.5|175.08||183|184.1|193.15|186.03|184.97|183.82|183.74|181.21|182.26|181.59|188.55|189.96|193.51|192.8|195.55|193.76|193.02|191.8|185.61|189.3|196.01|194.26|193.97|186.7|185.81|184.7|187.02|187.65|181.5|182.24|184.25|183.54|183.75|181.46|179.2|185.88|184.18|185.86|185.48|176.67|176.54|178.62|182.35|182.42|182.94||182.05|179.12|177.98|171.6|169.09|174.73|172.88|178.64|179.85|179.75|171.17|168.8|172.71|166.19|169.89|168.96|178.84|175.09|171.77|171.03|173.58|179.14|183.12|183.07|185.82|186.86|183.65|183.71||182.21|181.72|176.97|176.67|173.75|181.42|176.48|174.38|180.5|178.86|175.55|177.27
00706|1050735|/equities/switch|R1000GROWTH|18.21|18.14|17.97|18.01|17.82|17.73|17.64|17.18|17.49|17.5|17.32|17.48|17.24|17.18|17.21||16.74|16.26|15.7|15.79|15.89|15.57|15.81|16.05|15.93|15.56|15.45|15.66|15.62|15.52|15.36|14.8|14.5|14.38|13.72|14.15|13.97|13.93|15.37|17.7|17.34|17.31|17.61|17.65|17.84|18.18|18.15|18.36|18.47||18.96|19.01|19.15|18.93|18.83|18.96|18.81|18.74|18.91|17.86|17.22|17.5|17.13|16.93|16.52|16.51|16.38|16.71|16.92||16.54|16.64|17.27|16.15|15.92|16.59|16.48|15.63|15.73|16.14||16.37|16.17|16.15|16.31||16.33|16.37|16.38|15.84|15.86|15.94|15.83|15.57|15.61|15.62|15.74|15.72|16|16.36|16.07|15.93|16|16.31|15.79|15.79||15.52|15.35|15.46|15.17|15.15|15.1|15.22|15.17|15.23|15.5|15.31|14.62|14.66|15.47|15.48|14.96|14.5|14.21|14.06|14.73|14.66|15.12|15.55|15.52|15.72|15.67|15.75|15.52|15.94|15.98|15.94|16.24|16.37|16.3|16.22|15.99|15.76|15.98|15.6|15.5|15.61|16.01|15.48|15.32|15.2|15.33|15.94|15.59|15.28|15.48|15.54|14.95|15.05|14.85|15.09|15.5|15.27||15.87|16.15|16.77|16.73|17.2|16.98|16.99|17.15|17.09|16.96|17.04|17.21|17.12|17.26|17.07|17.02|17.18|17.01|16.89|17.23|18.03|18.54|18.5|18.5|18.31|17.99|17.84|17.77|17.5|17.65|17.56|17.84|17.91|18.06|18.22|17.95|17.67|17.99|17.87|17.65|18.7|18.85|18.74|18.47|18.27||18.58|18.5|17.82|17.72|17.68|18.63|18.2|18.4|18.4|18.31|18.2|18.17|17.99|17.54|17.06|17.08|17.84|17.85|17.69|17.97|18.17|18.49|18.62|18.81|19.11|18.86|18.85|18.55||19.02|18.29|18.22|17.96|18.01|17.94|17.82|17.84|17.7|18.17|17.45|18.22
00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|214.82|212.38|212.52|209.39|208.63|208.14|206.71|204.84|202.91|200.62|199.15|198.16|193.79|194.5|195.88||193.5|190.48|190.03|192.77|193.68|190.84|187.75|185.81|186.55|187.24|187|187.01|186.87|187.06|184.05|181.55|179.99|179.03|172.65|177.15|171.2|171.65|177.77|177.77|174.8|172.99|173.11|173.27|175.62|178.73|181.86|185|182.5||183|182.34|183.3|182.77|183.85|183.18|185.61|182.87|191.08|186.32|187.11|191.18|192.3|193.18|190.41|188.76|188.33|189.53|188.71||184.38|189.84|194.1|192.06|200.46|202.81|199.79|195.24|191.82|188.49||189.54|186.29|185.59|185.72||186.19|184.16|182.59|184.12|184.9|182.64|181.76|188.24|186.33|186.22|189.76|188.25|189.09|187.63|193.49|192.69|192.8|193.93|193.81|191.69||189.29|190.63|189.09|196.05|194.73|191.94|195.21|195.58|192.79|189.02|189.18|189.48|190.05|181.67|179.16|177.62|176.38|181.57|177.19|177.33|178.62|185.35|186.42|187.54|188.19|185.95|186.34|186.43|188.88|187.33|186.58|187.68|191.82|188.45|186.75|185.29|181.01|174.72|172.67|174.47|176.19|172.82|172.96|170.21|167.26|165.67|169.59|172.05|175.91|171.51|170.16|169.64|167.17|162.28|162.09|163.02|159.02||157.92|160.48|163.55|158.77|159.64|157.64|156.93|154.27|154.59|153.12|153.46|154.66|156.96|157.75|158.11|158.7|159.2|160.51|158.72|155.88|154.22|155.98|157.67|158|161.07|159.63|161.13|161.73|157.11|157.69|156.35|158.03|157.84|157.16|157.45|159.96|157.1|157.59|153.32|150.16|150.51|150.44|150.82|151.78|153.65||154.01|154.28|153.44|149.68|148.33|149.15|149.04|154.81|153.17|152.24|153.36|154.94|154.9|153.85|151.82|149.33|159.64|161.56|165.43|163.91|160.63|163.17|164.44|165.65|165.89|162.81|159.98|158.68||157.48|156.3|158.03|157.65|159.54|151.32|150.89|147.06|149.14|152.78|148.25|143.86
00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|49.45|48.3|48.1|47.23|48.06|48.61|47.49|46.55|46.79|47.18|46.75|45.52|44.65|44.4|43.74||43.29|42.05|41.48|40.86|43.03|42|41.83|42.62|43.29|44.23|42.58|44.4|44.64|45.81|45.58|46.35|44.92|42.98|41.22|41.91|42.16|43|44.07|44.93|44.11|43.48|45.73|46.54|47|48.19|47.03|47.87|48||47.19|44.86|42.86|43.51|43.3|42.3|42.13|42.19|41.82|41.14|39.89|39.04|38.6|40.65|42.43|41.7|41.13|41.65|42.25||41.23|41.33|40.29|40.57|40.44|39.46|39.93|38.68|37.57|37.6||38.45|38.92|38.12|38.43||39.25|38.72|39.04|38.51|38.68|38.85|38.44|38.09|37|35.06|35.63|34.73|34.66|34.61|34.27|34.71|35.64|35.41|35.72|34.32||34.42|33.9|34.46|34.65|35.06|34.48|33.97|34.76|35.1|34.57|35.47|33.97|33.45|36.71|36.25|35.77|34.41|34.02|33.44|34.18|34.74|35.98|35.26|37.22|36.19|37.27|38.04|37.94|38.06|37.79|36.75|36.85|37.54|37.4|36.94|36.39|35.9|35.66|35.04|35.37|34.81|34.63|34.57|33.57|32.97|32.14|32.28|32.05|32.39|33.07|33.86|33.94|34.7|34.03|34.15|35.1|37.31||38.06|38.48|40.76|41.23|39.48|38.91|38.42|38.58|38.76|39.88|41.03|40.94|40.6|40.05|38.69|37.62|35.56|34|33.47|34.2|34.9|35.28|35.25|34.2|34.11|34.5|34.4|33.56|34|34.17|32.4|32.82|31.98|32.03|32.14|31.93|31.5|31.21|31.38|30.87|31.1|32|31.84|32.25|31.54||32.6|31.99|31.86|32.12|31|30.9|31.15|31.56|30|30.4|30.23|29.5|29.7|29.5|27.15||||||||||||||||||||||||||
00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|213.93|210.79|209.52|206.2|205.93|206.22|204.59|203.47|201.91|203.58|203.12|201.03|201.67|202.99|202.52||202.38|198.68|204.03|202.96|203.59|201.32|199.71|198.13|201.71|202.16|205.24|205.73|206.15|207.24|201.71|200.87|201.72|197.2|196.53|196|191.47|194.6|192.96|193.78|192.41|193.2|196.74|187.82|184.38|187.88|185.67|183.76|186.24||188.27|189.14|189.93|188.34|190|188.07|186.02|183.74|183.59|182.58|178.99|184.34|183.59|187.49|188.12|191.99|192.1|193.87|189.5||193.25|202.03|203.61|207.34|204.23|203.27|205.29|204.95|199.29|196.56||200.95|198.83|196.9|198.41||198.95|198.35|198.64|195.82|198.73|196.91|193.99|201.91|199.72|197.79|198|198.53|198.93|199.02|200.42|195.31|197.53|203.76|203.81|204.37||202.53|204.53|201.5|202.1|202.31|201.5|203.94|206.83|201.92|199.24|202.24|197.18|201.78|210.66|208.47|202.67|200.31|197|193.43|195.2|191.22|197.75|203.05|207.56|211.17|208.34|208.74|207.33|208.56|206.94|202.48|203.2|204.01|201.19|200.57|200.52|197.74|196.26|190.48|191.72|191.82|191.42|189.8|183.68|181.18|182.78|186.07|187.72|192|194.75|198.2|198.48|195.1|191.67|190.82|189.82|185.94||186.88|188.57|197.11|189.78|186.49|187.96|189.12|192.41|188.66|188.24|189.07|191.01|204.14|205.66|206.97|206.67|206.46|206.84|204.63|201.64|199.45|196.19|197.69|194.3|196.59|193.63|193.91|196.82|192.34|195.34|192.23|196.48|192.95|192.27|189.66|190.51|191.3|192.29|189.4|185.01|186.38|186.93|187.53|187.01|189.72||186.15|185.51|189.71|184.86|180.37|186.73|184.69|191.08|192.88|193.76|194.25|194.11|197.47|192.1|185.68|188.45|196.6|199.78|200.98|200.64|190.52|192.93|187.79|185.365|188.35|182.38|178.5|177.41||174.15|175.42|174.45|172.44|173.01|162.47|162.37|160.06|160.83|167.68|166.32|160.25
00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|35.14|35.45|35.38|34.66|34.76|34.4|33.59|32.81|33.25|32.61|32.73|33.24|32.71|32.69|32.21||32.08|32.53|33|33.05|33.15|33.58|34.01|34.69|34.86|34.27|33.79|34.64|34.85|34.83|34.4|34.2|34.04|33.6|32.49|33.09|32.42|32.79|33.5|33.69|33.61|33.1|33.8|33.52|33.17|33.83|34.11|34.05|33.86||34.6|34.65|37.83|37.24|36.95|36.87|36.81|36.4|36.64|35.92|35.57|36.48|34.18|35.68|35.71|36.12|36.09|36.15|36.61||35.4|34.45|35.22|35.44|36|35.77|36.82|36.92|36.81|36.71||37.87|37.62|37.9|36.92||36.03|36.12|36.2|35.31|35.28|35.34|35.31|35.14|34.59|34.9|34.89|34.8|34.7|34.95|34.71|34.64|34.62|34.07|33.92|34.33||34.37|34.58|35.03|32.27|31.85|31.52|31.26|31.05|30.65|30.15|29.96|29.82|29.42|29.44|29.37|28.66|27.24|26.78|26.95|26.4|26.1|26.89|27.1|27.64|27.98|28.1|28|28.2|28.63|28.45|28|28.35|27.92|27.2|27.31|26.53|26.39|26.81|26.05|26.12|26|26.3|26.54|26.08|25.47|25.49|26.26|25.94|26.25|26.63|27.58|27.03|26.45|26.11|26.5|26.71|26.35||26.65|27.02|28.65|27.67|27.58|27.37|27.35|26.94|26.5|26.65|26.52|26.74|27|27.25|27.12|27.22|27.14|27.36|27.07|27.79|27.77|27.61|28.02|27.98|27.26|26.99|25.05|25.19|24.26|24.51|24.09|24.12|24.35|24.49|24.32|24.29|24.17|24.21|24.01|23.25|23.52|23.22|23.37|23.44|24.24||23.45|23.43|22.54|22.64|22.45|23.28|23.55|24.58|24.3|24.26|24.58|24.64|25.14|23.93|24.06|24.13|25.68|25.83|26.54|25.87|25.94|26.13|26|25.68|25.72|25.21|24.82|24.18||24.16|24.32|24.71|24.66|24.22|23.05|23.01|23.06|23.15|23.73|23.4|23
00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|99.6|97.76|98.85|97.26|98.37|97.6|95.54|94.79|93.17|94.28|94.55|93.32|95.2|95.75|92.6||92.48|90.09|91.85|92.34|92.58|90.42|89.3|89.46|91.48|94.83|94.48|95.64|95.47|96.35|95.27|93.47|93.05|92.56|91.63|86.06|85.16|84.98|84.39|87.57|85.58|88.93|88.32|84.7|77.66|78.14|79.87|81.34|82.54||83.28|83.29|82.13|82.38|83.14|81.58|81.41|79.98|80.43|80.67|78.21|79.46|80|81.15|81.29|79.4|79.54|81.38|83.66||83.76|84.52|82.71|81.74|78.96|78.17|78.84|77.76|73.95|71.11||74.39|74.05|74.61|74.01||74.28|74.56|74.97|75.46|76.87|77.22|78.14|79.42|77.69|79.35|79.97|80.54|80.72|80.75|80.82|79.17|76.73|77.8|77.06|78.54||77.78|79.36|78.25|77.55|78.97|78.25|78.07|76.18|73.21|70.84|72.1|72.93|73.45|60.98|61.88|61.55|61.7|60.25|59.9|60.6|59.2|62.91|64.98|66.5|67.39|68.66|67.39|67.39|68.08|67.93|67.22|66.81|69.01|69.85|70.16|69.31|70.26|70.93|70.47|70.93|68.81|70.3|70|68.38|67.06|65.29|66.97|65.99|65.98|67.58|66.68|66.13|68.09|67.9|68.04|69.63|70.7||71.4|71.67|73.7|74|73.74|76.09|74.99|73.97|75.55|75.26|74.17|74.15|74.25|74.7|75.32|76.96|76.78|76.11|75.52|73.15|72.67|72.31|71.75|71.16|70.56|71.24|71.71|70.76|72.01|81.58|80.08|78.99|80.54|78.32|79.23|78.51|78.78|78.43|75.4|73.3|74.33|74.17|76.22|76.6|77.88||76.46|75.67|77.96|74.38|71.7|72.77|71.14|74.56|75.01|75|75.9|77.26|78.51|77.01|75.87|76.27|81.36|84.27|85.31|85.74|78.72|78.46|76.44|75.79|75.39|77.09|76.75|73.64||71.31|72.44|71.25|69.84|71.32|68.53|68.4|66.82|67.79|71.8|74.26|72.96
00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|546.2|536.8|513.6|509.2|518.6|527.4|521.2|521.6|513.8|502.2|499|495.6|488.8|511.2|514.2||497.4|489.8|471.6|431.8|437.4|454.4|459.4|470|475.6|471.8|458.2|461|458.6|473|474.6|485.2|482.2|466.8|439.2|450.2|418.6|445.4|480|485.8|485.6|465.6|477.8|480|490.8|493.8|461|480.8|489.4||528.4|518.4|531.6|539.2|554.8|561|573.4|589.4|587.4|568.2|572|597.6|626.8|607.6|586.4|565.6|571|562.6|589.4||556.6|552|548|548.8|547|526|512.2|508.4|525.6|533||555|549.2|558.6|537||549.6|563.4|517|471|460|473|451|417.8|409|406.2|406.6|407.8|402|403|396.8|412.8|420|417.6|413.8|400||399.8|394.8|410.4|440|438.2|430|430|433.8|435.6|439.6|451.4|434.6|434.8|497.2|491.2|484|447|427.8|439.4|434|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|81.34|80.12|80.87|79.16|79.73|80.61|78.73|77.52|77.7|78.69|77.41|77.62|77.99|80.92|80.6||78.08|77.48|78.92|79.19|80.64|79.8|77.99|78|79.25|80.24|79.92|80.76|80.3|82.75|80.72|80.54|80.69|81.6|84.3|85.8|82.76|83.13|81.34|81.27|79.77|80.35|83.59|83.07|80.75|78.09|77.59|77.09|76.72||77.16|77.26|77.08|78.77|79.71|79.5|79.22|78.54|77.84|75.6|74.7|76.91|73.38|76.93|78.03|78.15|77.07|77.37|77.09||78.5|78.14|76.69|75.08|76.01|76.83|75.7|76.63|75.39|75.67||78.74|77.36|76.84|77.44||77.65|78.6|77.34|77.47|78.66|78.64|76.09|76.87|76.54|77.28|76.39|77.4|77.5|76.6|76.38|75.66|72.63|72.75|72.38|73.19||73.26|71.98|70.07|69.62|71.6|73.24|74.5|74.23|71.93|71.41|73.78|76.46|75.87|66.39|67.76|67.21|67.23|65.67|63.45|64.09|63.31|66.23|67.79|72.11|72.88|71.34|71.89|71.66|72.7|73.24|72.13|71.96|72.62|73.21|74.33|72.21|70.16|69.55|67.93|66.67|66.27|65.29|66.77|64.89|62.67|63.53|63.57|65.01|68.34|70.1|68.19|67.25|65.61|63.33|62|61.4|61.1||62.44|63.28|62.77|61.33|62.85|64.19|62.45|61.45|62.93|63.66|61.48|62.34|64.06|63.28|63.45|64.65|64.69|64.38|64.21|64.57|62.75|63.5|62.8|61.74|60.13|60.08|59.32|59.81|62.42|70.5|67.79|68.72|68.16|65.94|65|66.4|66.92|68.26|66.15|63.8|63.01|59.96|61.85|63.05|64.05||63.46|63.42|63.93|63.26|62.53|63.86|63.05|66.54|65.85|66.2|67.79|67.83|67.96|65.52|64.97|63.26|70.52|71.9|74.58|71.25|65.81|64.78|61.77|61.59|60.06|59.62|61.95|60.7||57.22|55.83|56.27|55.86|56.37|52.09|54.51|54.78|58.23|59.66|61.54|55.42
00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|140.94|137|137.48|135.73|141.28|140.2|137.09|138.61|137.23|137.55|134.4|137.11|135.24|137.03|136.25||136.82|134.74|135.78|131.7|133.7|129.53|125.26|132.13|141.48|142.64|142.75|152.2|148.02|146.9|141.11|139|133.9|132.36|130.06|126.19|119.01|121.83|119.01|121.85|117.06|116.24|121.66|115.6|115|119.11|117.61|120.57|118.92||123.69|122.9|123.34|128.31|125.66|121.09|119.25|119.73|117.83|117.31|121.01|121.55|123|120.92|115.14|109|107.34|107.97|107.46||105.09|105.14|102.94|103.29|99.02|96.24|101.75|98.76|95.79|93.8||92.99|96.92|96.11|97.78||102.37|102.25|101.47|99.92|95.63|92.98|93.03|97.33|92.38|95.17|93.17|94.13|95.68|98.47|95.82|95.2|95.97|99.13|96.51|96.72||95.14|95.42|97.26|93.24|92.54|91.47|92.08|88.91|86.76|84.24|86.95|83.52|80.29|88.73|90.42|88.81|86.98|86.61|84.58|87|87.99|87.27|87.72|88.23|90.61|90.26|96.19|93.77|95.23|96.56|94.54|95.49|94.99|96.59|97.7|103.45|101.97|103.22|99.92|98.61|95.26|94.26|94.65|93.21|91.95|93.73|95.79|91.25|90.08|91.36|89.08|95.36|97.74|92.36|95.38|94.35|92.58||92.04|90.02|96.55|95.06|94.43|98.57|100|101.03|99.98|105.5|107.26|108.11|109.06|109.92|113.22|108.1|107.18|105.79|108.04|108.3|110.02|110.54|117.97|116.51|120.74|113.99|115.7|117.96|115.9|117.14|111.62|112.11|117.92|115.97|111.67|110.04|112.42|110.95|105.95|101.07|101.85|97.35|101.49|100.95|102.97||106.4|105.2|106.53|106.98|106.4|109.75|109|113.7|114.46|113.31|114.76|114.03|114.42|113.74|106.85|101.22|109.95|110.75|111.14|100|99.14|94.56|89.41|87.25|86.2|84.74|88|84.98||81.94|81.53|80.99|78.26|77.37|71.53|67.37|68.07|72.94|77.33|76.98|68.87
00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|20.5768|20.3166|20.3445|20.1308|20.4467|20.5489|21.1434|20.6696|21.3478|20.5953|21.1341|20.9669|20.9762|21.0412|20.8462||20.9483|21.45|21.5522|22.1096|22.2117|20.874|20.9205|21.4035|21.3571|21.4314|21.4593|22.7598|23.2243|23.9675|23.2336|23.9954|24.1068|23.6795|22.9549|22.2861|23.8488|24.8698|36.9363|21.5758|19.4004|17.669|18.0419|17.7578|18.1219|17.9976|17.82|17.8022|18.2639||18.3616|18.3527|18.5924|18.8677|19.1962|19.2051|19.1518|18.8322|18.5924|19.1252|18.9654|18.921|20.4215|20.1551|20.5902|17.8022|17.7312|17.6424|17.3494||17.4027|17.8999|17.6957|17.4293|17.6158|17.7134|17.5092|17.1807|17.6602|17.7578||17.9532|18.7878|18.4237|18.2018||18.4948|19.2228|19.2672|19.1784|19.214|19.8888|19.8799|19.8532|19.4803|18.5214|18.4681|18.699|17.9443|17.4915|17.4293|18.0331|17.8466|17.9265|18.3971|17.9798||18.1307|18.4948|18.0242|18.6102|18.8766|18.7878|19.7112|20.1107|19.4004|19.3471|18.699|19.1784|19.0453|18.921|18.6013|18.3083|17.2073|16.8078|16.1863|16.7811|16.5592|17.8555|17.6513|18.2639|17.9798|17.7667|18.255|18.4149|19.4537|19.8444|20.2084|20.9365|20.5458|20.386|20.1818|19.2672|19.285|20.0308|20.4215|20.1196|17.6957|17.82|18.3527|18.2195|17.8111|18.0242|19.1518|19.0186|19.7733|20.0397|20.1729|20.7411|21.043|20.1995|20.5547|20.7678|20.1906||21.8155|23.5291|27.7999|27.2671|24.8609|25.2339|24.0618|24.2572|25.4026|25.8465|22.9875|21.1229|19.0009|17.8821|16.9054|16.8344|16.6391|17.7578|18.2728|19.2406|22.1085|19.0985|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|27.77|27.8|27.425|26.68|26.88|25.93|26.1|25.92|26.46|26.92|27|26.46|26.21|26.88|26.79||26.85|27.21|26.82|25.48|25.27|25.16|25.45|25.96|26|25.79|26.18|26.9|26.81|27.3|26.1|27.74|26.59|26.79|26.35|28.09|28.81|29.69|29.99|30.64|29.75|30.23|32.01|31.5|31.01|32.36|32.56|32.78|33.73||33.81|33.7|33.91|34.28|32.3|31|29.91|29.43|28.99|29|29.14|29.18|29.4|30.86|30.29|30.24|31.01|32|32.4||31.62|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|201.38|195.93|197.45|192.44|196.11|202.47|195.73|195.16|193.69|196.65|198.03|195.61|195.39|198.34|200.26||198.14|196.77|192.34|189.26|193.93|189.06|184.95|185.35|191.19|195.77|199.73|203.36|200.01|203.62|201|194.54|189.01|188.52|189.63|194.83|192.69|200.63|197.38|202.69|199.06|199.66|199.97|194.8|195.44|190.08|184.2|184|185.97||185.74|183.81|184.96|184.84|181.58|179.84|179.98|179.57|180.63|174.71|167.33|174.75|169.63|177.07|181.39|184.78|184.67|185.43|186.51||185.98|187.76|182.54|186.12|186.31|185.99|187.26|185.72|174.22|173.29||179.04|179.63|178.42|182.81||181.4|178.93|177.15|179.13|181.6|182|179.81|180.08|175.98|176.1|177|179.53|181.01|175.37|175.98|168.31|169.15|167.85|168.84|174.63||178.1|178.31|171.62|168.5|171.05|174.85|172.45|172.35|161.36|157.24|156.97|154.84|145.77|127.55|127.51|126.74|130.76|127.95|119.05|118.71|115.67|122.58|125.02|127.63|126.4|125.77|125.64|124.27|125.78|125.31|124.03|124.55|127.77|125.87|122.97|122.6|120.86|121.94|121.75|122.25|121.21|121.89|122.75|119.31|119|113.4|117.52|115.83|124.5|129.08|127.03|124.94|126.14|124.83|124.62|127.33|127.79||130.96|130.4|134.62|133.41|132.04|133.84|99.85|99.53|99.52|98.13|96.63|95.98|95.04|95.42|96.24|97.51|98.28|100.23|98.67|97.64|96.83|95.51|96.72|92.58|94.89|91.97|93|94.45|91.63|93.51|91.82|92.75|91.83|91.47|90.97|91.91|91.93|92|90.11|87.61|86.48|86.12|87.25|85.62|87.79||86.15|84.75|87.32|85.83|84.27|83.12|80.69|82.85|82.67|82.9|83.06|84.25|84.5|81.49|81.39|78.81|85.24|88.98|89.37|89.42|85.8|84.03|81.71|81.26|79.54|80.81|82.08|79.84||76.64|77.14|77.7|75.41|75.89|69.61|68.57|65.32|69.52|73.88|75.68|72.78
00718|1167331|/equities/sotera-health-co|R1000GROWTH|25.73|24.94|25.29|25.71|26.08|26.29|25.81|25.93|25.84|26.1|25.84|25.86|25.95|25.87|25.53||25.03|24.96|24.8|24.03|24.57|24.84|24.68|25.23|25.82|25.77|25.62|27.74|27|28.52|28.98|28.315|27.77|27.21|25.5|26.68|25.51|26.37|26.56|27.6|26.15|26.21|26.65|26.42|27.29|27.99|28.06|27.72|27.99||27.82|27.59|27.94|27.96|28|27.6|27|26.33|26.57|26.52|26.09|25.74|25.15|26.44|27.08|26.8|26.07|26.3|25.15||25.49|25.87|25.02|25.21|25.55|25.01|25.3|25.81|26.41|27.02||27.44|27.8|27.51|27.58||26.94|26.99|27.36|26.49|26.96|26.995|25.995|25.44|25.47|25.41|25.6|25.56|26.18|26.99|27.7|27.95|28|27.4|27.06|27.97||26.76|27|27.95|25.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|51.89|50.33|51.18|50.12|51.19|51.5|50.89|50.82|50.42|51.83|51.19|50.78|51.08|51.25|51.82||50.97|50.76|51.28|49.72|50.35|47.53|46.07|44.8|47.03|47.19|47.35|47.97|46.83|48.55|49.19|48.71|48.79|47.39|48.07|45.72|43.21|44.7|43.81|44.01|41.58|42.07|43.86|42.83|42.04|40.84|39.7|40.71|41.19||39.33|38.78|38.4|38.44|38.4|37.63|37.17|36.86|35.33|34.92|34.27|35.16|35.28|36.61|38.44|38.7|38.74|40.18|39.73||39.2|40.38|40.73|41.78|40.01|39.49|39.85|40.63|37.95|36.62||36.87|36.59|36.37|35.98||36.38|36.37|36.34|36.95|36.12|37.59|38.32|38.62|37.94|39.13|39.61|38.78|38.4|38.42|38.84|37.61|37.16|37.34|36.21|37.65||37.88|38.63|36.26|35.25|35.82|35.625|36.57|36.91|34.62|33.11|33.84|33.91|33.35|32.04|32.25|30.76|32.32|31.89|31.48|31.62|30.57|31.4|31.35|32.58|32.14|31.185|31.88|33.12|33.39|33.39|33.26|32.71|33.21|32.58|32.84|31.94|30.87|30.99|29.7|29.09|28.63|28.66|29.98|28.86|28.87|29|29.39|29.35|32.03|31.26|30.46|30.37|30.09|29.33|29.06|29.34|29.38||30.66|30.31|30.77|30.1|29.52|30.2|29.79|29.73|29.84|30.3|29.59|30.18|30.17|30.39|30.88|30.95|30.56|30.68|30.31|30.19|28.49|27.99|28.16|27.91|28.14|27.41|27.57|27.99|27.33|28.37|27.83|27.56|27.72|27.05|26.48|26.81|27.03|27.005|26.47|25.56|25.8|24.51|24.9|25.59|25.95||25.97|25.52|26.09|25.74|25.42|26.7|25.87|27.24|27.22|27.17|26.77|27.38|28.13|26.73|26.42|25.59|28.82|29.36|29.58|29.14|28.16|27.89|27.2|26.86|26.56|26.96|27.37|25.77||24.43|24.76|24.62|24.19|24.36|22.52|22.25|22.15|23.24|24.3|25.37|24.13
00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|54.23|56.22|56.94|56.58|56.74|56.36|56.74|56.23|56.35|56.8|58.36|56.09|56.5|56.05|55.49||55.59|54.26|55.95|56.09|55|55.25|56.59|56.37|57.74|57.12|55.96|56.57|57.72|57.67|57.21|58.28|57.22|56.07|56.75|54.5|52.58|51.82|52.9|52.49|49.4|48.9|49.81|48.24|47.73|46.81|47.27|47.49|46.5||46.41|47.06|46.68|47.24|47.42|49.23|56|56.51|57.16|57.58|56.33|56.49|57.44|57.46|53.96|55.52|52.59|51.55|52.08||50.83|51.68|50.18|48.71|47.25|48.24|48.43|48.5|48.02|47.22||48.05|48.38|48.17|47.92||47.32|47.76|47.14|46.19|46.43|47.49|45.53|45.68|44.61|44.25|44.44|43.82|43.77|44.3|44.97|44.12|44.48|44.86|43.04|41.8||41.97|42.03|41.3|40.97|41.95|41.47|42.23|42.26|40.88|40.3|41.11|40.53|40.23|38.92|37.78|39.1|38.5|38.41|36.36|37.33|36.65|37.48|37.65|38.28|38.6|38.99|38.71|38.65|39.78|40.96|41.65|40.57|40.08|40.16|39.85|40.08|39.76|39.22|40.16|40.37|40.47|40.03|39.87|39.15|38.82|38.35|39.21|39.36|40.16|40.73|41.08|41.15|41.12|41.4|42.46|42.26|42.72||43.08|42.52|44.36|43.53|44.07|44.92|45.14|45.46|44.5|44.98|42.73|44.03|44.68|44.77|44.89|45.37|45.83|45.51|45.41|44.09|43.7|45.42|45.26|44.31|44.17|46.61|45.43|44.56|44.9|44.91|44.72|45.56|45.93|45.84|46.26|46.06|46.73|47.12|45.57|44.48|46.25|45.17|45.86|45|46.38||45.51|44.82|43.45|43.59|41.36|43.02|43.85|44.74|44.84|45.21|45.25|44.84|44.61|45.25|44.47|43.94|46.7|46.69|48.76|48.19|47.02|47.73|47.39|47.15|46.27|45.03|45.87|44.98||44.51|44.77|45.75|43.48|43.56|41.64|42.04|41.47|43.04|44.43|46.06|43.81
00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|55.05|54.53|55.99|55.81|57.22|56.75|55.37|55.78|55.04|55.37|54.6|54.66|54.19|54.81|54.07||55.2|53.75|54.25|52.72|54.81|54.45|54.11|54.79|56.28|56.27|56.67|56.95|56.43|55.38|55.75|55.38|55.4|54.77|54.31|53.77|52.42|53.16|52.7|53.66|52.37|52.11|54|54.17|54.8|55.64|56.11|56.37|56.56||58.16|57|56.1|56.18|55.53|54.51|53.85|53.87|55.05|54.71|55.04|56.44|54.84|57|55.98|56.03|55.47|55.18|53.97||53.88|53.35|53.92|53.33|52.22|52.1|51.93|51.96|50.48|49.58||50.21|49.8|49.32|50.18||50.55|50.44|50.28|50.04|50.99|50.72|50.14|49.98|49.55|49.97|50.57|50.14|48.79|48.24|48.02|47.58|47.43|47.32|47.34|47.59||46.71|45.93|46.14|46.21|46.03|45.94|47.08|47.08|46.39|46.15|46.38|48.41|47.98|45.92|45.76|44.55|44|42.3|39.62|39.27|39.94|41|41.5|41.26|41.3|41.84|41.4|41.1|42.06|42.5|42.42|42.44|42.28|42.13|41.9|41.24|41.64|41.59|41.36|41.05|38.91|39.08|39.62|39.57|39.46|40.53|41.91|42.46|41.9|41.93|43.03|42.62|42.71|41|40.72|41.3|41||42.29|44.53|45.53|44.66|43.57|42.96|41.98|41.17|41.52|41.53|40.48|41.54|42.79|42.62|43.28|42.79|42.75|43.98|45.22|43.85|44.19|45.22|40.74|42.245|42.5|41.995|40.7|41.04|41.67|42.21|42|43.99|45.02|44.82|45.5|45.65|44.98|45.51|44.97|44.59|46.01|44.24|43.01|42.11|42.99||42.89|43.88|44.33|45.07|44.52|45.06|44.95|45.07|43.91|44.58|45.3|45.56|45.75|44.47|43.83|42.42|44.88|45.29|45.14|44.63|43.32|45.62|45.95|46.32|45.65|45.76|44.68|44.61||43.31|43.59|43.71|43.08|43.22|42.34|41.65|41.32|42.16|42.12|42.23|41.84
00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|139.2|137.58|134.99|132.68|133.76|135.46|135.31|133.77|132.1|132.03|131.34|131.7|128.13|130.01|129.17||127.98|125.8|123.8|122.97|123.46|122.42|122.75|121.97|125.23|125.26|128.52|133.18|131.82|132.45|130.7|126.18|125.86|125.32|123.44|123.33|123|126.56|129.3|130.17|125.78|127.9|133.04|132.37|129.59|132.16|128.09|128.34|127.36||128.54|130.45|129.91|131.54|131.84|128.97|128.71|126.8|124.93|119.22|117.74|118.43|116.13|122.13|126.34|128.7|131.61|136.72|136.01||135.06|138.78|138.02|137.08|137.65|138.5|137.04|134.32|130.88|127.62||132.4|132.49|131.22|132.04||131.2|131.65|129.09|131.67|133.09|131.56|132.5|133.95|132.33|131.86|131.09|130.88|132.23|133.56|132.85|131.56|129.66|128.81|123.58|127.06||128.46|129.6|128.25|127.98|133.17|134.29|135.47|135.46|130.07|125.29|126.68|129.77|125.79|115|114.04|113.22|112.97|108.63|105.05|105.5|104.18|106.92|109.16|114.08|112.98|110.5|110.97|110.57|112.7|114.59|109.78|109.41|110.73|111.66|111.78|110.48|106.04|106.67|106.1|105.42|104.66|104.44|105.44|104.17|101.48|102.9|107.51|106.8|111.35|112.22|111.68|109.65|110.02|109.01|107.2|108.61|109.49||111.44|113.49|114.51|111.98|109.92|110.59|108.25|106.15|110.34|110.66|105.8|106.02|106.64|105.26|105.24|106.57|105.96|104.71|103.85|102.89|100.39|100.51|100.08|97.58|96.43|96.12|95.77|95.86|94.29|94.26|95.45|97.27|98.67|97.26|97.68|97.78|96.69|96.67|94.48|93.63|94.84|94.87|99.1|97.76|100.75||99.88|100.75|99.65|100.7|95.15|99.17|98.97|105.08|107.02|111.25|110.85|111.25|110.77|109.08|109.49|105.17|111.13|113.72|116.72|114.34|110.78|110.37|103.06|103.4|100.76|103.92|105.15|99.62||93.99|93.11|91.02|88.51|90.82|83.18|85.95|85.74|88.99|90.36|90.43|85.07
00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00724|48413|/equities/commscope-hlding|R1000GROWTH|16.78|16.27|16.51|16.22|16.64|16.62|16.93|17.16|17.25|17.29|17.5|16.35|15.42|15.54|15.64||15.57|15.36|15.23|15.27|15.78|15.33|14.63|14.82|15.65|15.85|16.07|16.8|16.785|16.81|16.73|16.51|15.54|15.38|15.25|14.52|14.22|14.84|14.85|15.21|14.59|14.52|14.58|13.8|13.8|13.68|13.5|13.83|15.83||15.6|15.12|15.42|15.4|15.29|15.2|15.41|15.59|15.24|15.385|14.69|14.79|14.3|14.51|15|14.73|15.06|15.085|14.85||14.72|14.95|14.48|14.86|14.32|13.95|14.08|14.24|13.33|12.94||13.4|13.19|12.9|13.21||13.11|13.18|13.3|12.97|13.28|13.26|13.05|13.25|13.08|13.19|13.16|12.99|12.92|13.22|13.01|12.61|12.51|12.18|11.85|12.49||12.29|11.89|11.77|10.89|10.79|10.93|11.28|11.11|10.8|9.86|9.795|9.88|10.19|9.92|10.03|9.67|9.53|9.13|8.9|8.85|8.5|8.96|9.27|9.58|9.74|9.34|9.37|9.545|9.26|9.13|9.05|8.98|9.23|9.63|9.9|9.74|9.49|9.57|9.22|9.03|9|8.82|8.67|8.49|8.43|8.61|9.145|9.29|9.63|9.775|9.66|9.37|9.13|8.87|8.87|9.63|9.93||10.37|10.36|10.96|10.72|10.3|10.45|10.26|10.31|10.5|10.41|10.37|10.59|10.83|10.67|10.34|10.615|10.56|10.69|10.65|10.73|11.015|11.07|9.48|9.67|9.57|9.28|9.08|9.05|8.51|8.53|8.65|8.975|8.91|8.98|8.85|8.9|8.15|7.84|7.75|7.79|7.83|7.76|7.87|7.97|8.675||8.41|8.17|8.33|8.35|8.32|8.51|8.51|9.11|9.71|9.73|9.81|10.015|10.38|9.67|9.66|9.48|10.64|10.87|11.435|10.99|10.28|10.57|10.36|10.32|10.31|10.42|9.66|9.47||9.19|9.24|9.58|9.34|9.31|8.78|8.96|8.955|9.745|10.83|11.18|11.02
00725|1164707|/equities/curevac-bv|R1000GROWTH|116.37|114.1|112.94|110.78|113|109.29|104.05|102.61|95.65|92.15|87.92|89.42|89.37|92.54|92.58||91.19|91.46|88.76|86.59|86.09|84.72|83.65|88.3|94.29|95.64|89.52|94.29|93.61|89.86|87.79|86.6|85.68|84.8|79.79|82.69|81.33|83.56|92.84|96.18|94.3|92.97|98.17|100.1|102.95|104.25|106.26|110|113||116.96|114.58|115.98|114.33|126.29|120.43|109.99|105.25|98.7|94.55|89.29|84.53|94.49|98.73|104.5|102.69|101.07|101.05|103.23||100.35|100.59|98.25|101.8|103.25|107.62|101.19|86.85|86|85.1||81.07|81.76|84.87|87.88||101.73|101.14|108.84|111.3|104.33|111.28|116.22|121.38|121.06|118.08|128.95|136.27|130.05|114.33|106.15|102.5|102.66|97.13|105.17|86||81.79|82.1|85.06|79.69|75.2|74.64|76.49|85.68|75.2|69.69|61.94|61.3|54.66|50.48|50.15|48.88|48.58|47.08|48.78|49.6|46.76|49.89|48.66|50.03|49.07|49.13|52.87|53.5|52.44|52|53.92|54.39|54.44|54.2|55.42|56.46|53.96|50.5|47.49|47.09|46.55|45.68|45.76|44.05|43.8|47.63|50|50.08|52.09|52.9|53.98|53.86|53.13|52.68|54.74|55.21|56.91||63.45|56.92|58.46|56.85|55.08|59.15|57.71|59.5|63.25|62.65|67.2|66|56.9|65.7|77.2|55.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|19.54|18.685|18.31|16.44|17.4|18.39|19.75|20|20.6|19.41|20.51|20.2|20.65|21.84|20.92||21.75|21.19|20.52|20.45|22.08|23.04|22.51|25.62|27.9|27.53|26.81|28.3|27.38|28.81|27.05|26.32|23.69|21.64|20.06|21.99|24.385|28.85|31.33|30.22|28.02|28.7|30.82|28.04|29.63|31.58|31.18|31.52|32.75||34.59|35.88|34|31.1|27.3|26.6|28.48|28.61|28.47|26.25|26.12|25.02|25.18|27.7|27.33|29.14|29.74|30|28.16||26.03|26.53|26.84|27.7|26.23|26.79|28.13|27|25.6|24.01||22.73|24.27|25.01|24.51||27.35|27.25|29.65|31.25|29.5|29.44|25.67|27.88|29.48|25.43|26.22|26.82|25.15|25.59|21.67|21.42|20.55|20.14|22.54|21.8||20.43|18.75|18.64|19.05|19.42|18.7|18.51|18.49|19.02|17.88|18.03|18.08|18.98|20.23|18.92|18.2|16.67|15.55|16.44|17.11|17.36|18.19|17.98|19.44|19.73|21.92|22.73|21.34|22.91|23.93|26.48|24.08|23.2|21.24|18.78|17.57|16.35|18.25|18.41|18.57|18.99|18.75|16.72|16.42|15.89|15.27|16.78|15.35|14.6|15.41|15.9|17.56|13.05|12.7|12.41|11.92|12||12|11.19|11.11|10.9|10.73|10.8|10.61|10.75|10.8|10.98|10.94|10.78|10.9|10.85|11.05|10.97|10.86|10.85|10.88|10.91|10.99|11.035|11.04|10.99|10.84|10.85|11.29|11.68|11.87|12|11.925|11.95|12.05|12|11.93|12|12|11.64|11.45|11.48|11.8|11.63|11.45|11.4|11.4||11.4803|11.61|11.75|11.68|11.28|11.37|11.25|11.61|11.36|10.93|10.8038||||||||||||||||||||||||||||||
00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|41.87|40.96|41.23|40.19|40.66|40.19|40.49|40.59|40.2|40.55|39.64|39.28|38.6|39.33|39.19||37.94|37.95|37.92|36.87|37.84|36.49|35.02|35.22|36.34|36.92|37.37|39.08|37.59|38.15|36.95|36.92|36.74|35.99|36.91|35.57|34.15|35.8|36.04|36.33|34.76|35.33|36.73|35.41|35.71|34.64|34.23|35.12|34.86||34.93|34.72|34.68|37.2|37.68|37|37.21|36.46|35.49|34.71|33.36|33.67|33.09|33.27|34.07|33.43|33.96|34|33.83||33.91|34.57|34.98|36.67|36.76|37.16|37.75|38.17|37.22|36.26||37.57|37.25|36.72|37.44||36.56|36.38|35.33|34.66|34.16|35.01|33.72|33.84|33.02|33.51|33.77|33.61|32.82|33.35|34.91|31.33|30.19|30.01|27.67|28.63||28.52|28.46|27.43|25.99|26|25.08|25.17|24.84|23.41|22.32|22.84|23.42|23.56|21.13|21.5|20|20.7|19.81|20.32|20.31|19.6|21.95|21.09|22.26|22.58|21.66|21.77|21.88|22.54|22.54|21.89|22.46|23.15|23.81|24.21|23.19|22.65|22.87|22.25|22.13|22.14|22.01|20.03|19.44|19|18.74|19.58|19.04|19.97|20.69|20.5|20.25|20.8|20.43|20.31|20.02|19.57||20.26|20.2|21.05|20.04|20.44|21.1|21.14|20.56|20.99|20.63|20|20.17|20.63|20.7|21.02|21.19|21.12|21.41|21.85|21.2|20.11|19.14|19.17|19.17|18.73|18.43|18.73|19.05|16.72|17.57|17.88|18.45|17.94|17.66|17.24|17.69|17.81|18.04|16.87|16.91|16.76|16.17|16.17|16.29|17.6||17.81|16.97|17.32|18.02|16.22|16.96|16.7|17.3|17.33|17.82|17.96|18.09|19.26|18.81|18.55|17.73|20.14|21.33|22.65|21.1|20.27|20.63|19.18|19.48|18.05|18.7|20.12|19||17.87|18.16|18.68|17.82|18.46|16.33|16.21|16.2|17.33|18.51|19.63|19.49
00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|31.11|29.73|28.11|27.33|28.07|28.06|28.06|28.03|27.68|27.25|26.96|26.28|26.89|27.08|27.6||27.45|27.3|26.4|25.58|28.17|28.56|25.62|27.78|30.51|30.94|30.44|31.51|31.01|30.41|27.44|27|26.69|25.95|25.72|26.37|30.52|33.91|35.49|35.97|34.65|32.97|36.06|36.26|36.36|35.84|37.2|38.66|38.95||38.87|39|38.2|38.95|37.61|35.73|35.98|35.72|35.04|34.99|34.42|34.54|33.13|36.31|36.8|37.33|37.23|36.6|37.2||36.34|34.33|33.32|34.6|35.04|35.13|32.67|32.62|32.37|33||33.72|34.96|33.9|37.54||37.82|40.18|37.55|36.81|35.55|39.25|38.78|35.01|33.59|38.08||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|37.5|36.46|35.02|34.86|36.18|36.18|35.72|36.35|37.24|36.96|37.5|37.33|36.86|36.44|36.28||36.93|35.32|34.26|34.29|35.09|34.94|35.09|36.87|36.97|36.36|36.61|38.55|38.9|39.57|38.65|37.52|35.69|35.53|33.79|35.1|36.47|37.76|38.91|39.55|37.4|37.41|38.16|38.39|39.26|40.51|38.74|39.64|39.91||39.98|39.44|39|39.31|39.18|39.45|38.61|38.14|37.63|38.25|36.93|37.44|36.45|36.29|35.54|34.14|33.21|32.76|33.86||33.44|33.68|33.62|33.36|33.03|33.6|33.15|33.01|32.48|29.53||29.92|29.46|30.18|31.29||32.05|32.36|34.34|33.51|33.66|32.52|32.93|31.99|32.18|32.23|31.62|31.48|31.75|31.74|31.48|31.55|31.08|31.48|31.7|30.89||31.19|30.41|30.44|31.41|31.38|33.02|32.01|34.67|35.33|34.53|33.87|33.32|33.78|36.75|36.35|35.38|34.08|32.86|32.6|33.43|33.5|33.7|31.95|33.02|33.07|33.3|33.99|34.4|34.32|34.5|34.98|35.31|34.75|34.58|33.95|33.63|33.08|33.57|34.09|36.56|37.61|36.45|35.88|34.24|34.39|35.12|36.49|34.77|33.26|33.07|32.3|32.35|33.09|33.06|33.78|34.93|33.9||36.66|38.59|38.5|41.18|38.6|37.55|37.8|39.33|38.54|39.15|40.13|38.83|38.54|39.7|38.33|35.78|38|39.06|39.2|39.42|40.24|40.06|40.19|38.89|38.13|40.6|41.28|40.3|40.5|40.29|39.7|39.88|39.2||||||||||||||||||||||||||||||||||||||||||||||||||||||
00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|467.81|472.66|480.56|478.67|481.81|479.76|468.18|463.26|466.73|467.97|465.37|461.58|462.41|463.06|467.57||466.26|459.82|459.4|473.35|464.58|458.22|461.02|463.19|460.16|452.37|452.21|450.95|451.21|460.11|447.29|442.88|432.93|431.71|430.84|433.25|420.53|428.65|441.96|445.81|445.21|446.69|473.27|481.07|477|486.41|497.54|491.45|495.21||509.05|507.54|510.03|508.16|510.46|509.57|511.26|512.21|512.8|518.98|517.9|520.12|518.98|540.18|556.02|548.17|545.21|541.65|531.95||529.2|522|522.52|538.41|544.07|547.7|548.95|542.68|533.45|528.58||532.61|527.62|530.04|538.88||536.74|536.95|532.01|523.59|538.71|520.85|508.31|498.39|490.08|485|482.45|484.16|486.35|473.86|473.92|468.68|476.69|480|478.25|473.45||471.95|463.46|477.14|492.61|480|475.12|482|483.73|484.54|485.76|487.31|477.33|478.2|494.78|504.63|508.59|489.33|481.46|478.32|473.53|472.66|484.26|492.41|488.64|488.23|483.37|486.69|486.73|497.81|495.6|494.47|493.25|484.46|478.97|479.46|477.7|478.68|482.89|470.82|480.64|480.35|477.67|480.36|484.78|478.78|474.46|482.3|479.52|480.63|478.94|490.6|494.17|492.79|488.36|491.7|496.22|491.64||496.67|504.8|523.47|514.88|517.11|511.1|510.77|507.52|511.36|505.35|510.84|515.96|508.87|511.15|508.9|506.5|508.12|509|503|506.91|511.92|507.43|505.3|502.89|502.39|492.19|496.61|470.03|455.52|469.74|472.28|476.73|473.67|482.13|481.46|480.59|472.81|475.05|462.43|461.97|473.47|474.97|476.14|471.59|479.55||467.36|459.9|451.07|443.46|444.66|450|445|453.32|454.67|456.01|450.17|449|450.62|444|435.24|427.89|448.7|436.69|458.28|456.38|452.24|469.17|466.26|469.92|478.51|482.27|475.31|479.5||477.16|477.21|473.75|467.96|465.77|458.51|433.96|430.5|434.29|437.42|426.29|422.69
00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|288.87|279.8|279.82|276.3|280.64|287.37|279.33|275.41|282.63|275.18|281.78|288|277.9|289.06|290.78||289.15|298.3|349|376.78|389.88|341.56|329.48|342.98|346.39|343.39|337.74|347.95|348.05|340.77|336.29|336.23|331.1|332.2|323.24|319.08|313.21|326.91|328.58|337.46|318.92|321.3|320.48|327.74|335.77|346|339.08|346.08|349.11||353.95|356.56|349.54|357.07|346.64|339|313.94|303.66|304.64|319.55|307.99|298.57|302.49|275.72|269.73|264.95|262.16|257.76|251.19||247.29|243.13|243.76|253.23|257.45|257|257.61|267.75|278|270.76||278.51|278.93|275.01|275.26||273|273.37|281.31|274.17|273.33|266|261.94|257.34|253.14|261.8|260.43|253.12|266.83|263.44|257.15|251.07|248.72|251.21|248.11|246.57||241.45|246.36|244.17|245.64|243.75|243.12|249.89|252.72|253.06|250.81|270.05|255.9|257.01|245.22|197.8|191.56|192.04|185.36|185.61|186.49|184.58|189.64|188.3|191.3|195.04|198.08|197.92|200.18|198.9|191.81|188.7|189.66|190.23|189.39|187.49|183.5|179.35|176.37|165.26|168.54|166.66|165.38|160.93|159.96|160.38|152.31|155.53|157.66|154.36|153.87|154.45|155.35|152.24|153.48|152.57|161.86|160.48||164.82|164.6|187.49|185.78|181.75|183.44|183.99|185.72|188.26|188.11|185.63|186.71|184.72|181.82|183.25|186.4|188.26|191.02|189.12|190.73|191.98|194.94|191.55|187.37|191.64|185.3|184.84|184.81|179.49|185.23|181.38|186.2|184.16|186.6|182.92|180.47|174.88|176.23|176.16|174.18|178.47|184.54|179.05|175.94|178.44||174.95|171.06|174.56|171.28|171.8|168.87|166.67|170.28|171.59|170.62|174.42|175.21|175.97|168.62|170.23|166.98|182.04|181.72|181.92|179.94|180.5|182.77|179.47|181.04|184.41|180.08|178.26|180.05||178.02|178.83|181.79|176.02|175.89|172.97|173.57|177.25|183.78|187.37|188.62|160.18
00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|18.65|18.53|18.67|18.31|18.39|18.51|18.2|18.09|18.08|18.33|18.15|17.9|18.56|18.78|18.6||18.35|18.16|18.58|18.39|18.19|17.91|17.36|17.43|18.07|18.02|18.19|17.93|17.92|18|17.71|17.47|17.36|17.33|17.36|16.7|16.4|16.53|16.42|16.44|15.87|16.03|16.01|16.02|16.22|16.19|16.05|16.35|16.46||16.68|16.64|16.82|16.83|16.41|16.38|16.21|16.21|16.22|15.93|15.66|15.94|16.1|16.65|17.08|17.22|17.33|17.47|17.39||17.53|17.52|17.87|18.17|17.92|18|18.02|17.78|16.87|16.9||16.94|16.95|16.75|16.84||16.93|16.74|16.56|16.4|16.59|16.58|16.37|16.4|16.02|16.35|16.37|16.36|16.22|16.09|16.19|15.83|15.76|15.62|15.32|15.56||15.51|15.72|15.6|15.66|15.7|15.53|15.37|15.05|14.57|14.12|14.54|14.62|14.51|14.15|14.14|13.8|14.16|13.78|13.29|13.34|13.25|13.77|13.97|14.01|13.91|13.67|13.76|14.35|14.47|14.69|14.44|14.52|14.51|14.42|14.54|14.52|14.19|14.4|14.03|14.02|14.09|13.8|13.89|13.83|13.54|13.33|13.42|13.49|14.1|14.2|14.23|14.25|14.29|14.05|13.85|14.1|14.01||14.48|14.25|14.51|14.2|13.98|14.46|14.39|14.43|14.38|14.43|13.83|13.93|14.2|14.33|14.6|14.82|14.74|14.74|14.83|14.71|14.75|14.43|14.5|14.35|14.21|13.94|14.08|14.51|14.31|14.58|14.37|14.31|14.32|14.1|14.2|14.24|14.26|14.15|14|13.66|14.03|13.7|14.06|13.84|14.14||14.09|13.88|13.99|13.74|13.3|13.46|13.49|13.72|13.55|13.9|13.99|14.1|14.16|13.92|13.52|13.55|14.48|15.05|15.36|15.08|14.73|14.88|14.58|14.41|14.47|14.53|14.39|14.19||13.32|13.48|13.49|13.21|13.66|12.7|12.84|12.42|12.97|13.36|13.51|12.89
00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|161.65|158.63|159.1|156.43|154.7|155.63|153.96|152.49|152.96|154.68|152.5|152.01|152.51|153.1|151.84||151.51|150.02|150.05|147.89|150.8|152.75|149.75|154.63|159.12|159.5|164.19|164.86|163.35|165.63|164.84|162.86|165.32|162.42|163.78|159.78|156.16|160.78|159.32|167.64|160.99|162.11|168.63|171.23|172.04|169.96|166.17|170.81|172.48||171.51|170.11|169.53|170.6|169.54|165.77|167|160.5|158.55|157.74|156.12|158.76|161.45|160.34|163.38|163.04|162.77|161.28|158.37||157.65|158.04|158.58|160.75|156.26|155.64|156.6|154.78|148.79|146.1||149.39|148.65|147.04|148.3||148.96|148.25|146.82|148.28|148.47|150.92|151.25|152.66|149.62|152.46|151.27|150.45|151.81|150.89|153.5|147.93|148.93|149.11|149.44|148.75||150.55|150.68|147.1|142.63|139.18|138.63|139.84|141.14|141.75|141.23|143.87|143.47|140.49|138.78|138.77|135.69|139.72|135.38|131.92|131.26|136.08|139.58|142.32|143.49|143.76|143.71|143.27|143.21|145.8|143.83|144.58|144.03|144.91|144.01|141.93|140.27|140.05|140.12|136.83|133.45|134.17|132.66|134.51|133.05|130.59|130.74|132.4|129.57|134.07|133.43|132.16|129.02|125.77|124.15|123.14|123.8|120.88||122.82|124.18|129.74|127.19|125.95|125.95|124.79|123.84|125.06|125.91|124.9|124.07|126.03|125.76|125.58|124.61|125.4|125.33|126.14|124.9|119.4|119.84|120.99|119.94|120.91|118.53|120.19|120.21|118.21|117.67|114.81|114.79|113.65|114.48|113.5|116.22|118.72|117.61|113.5|111.84|111.53|109.75|110.11|110.64|112.99||112.37|111.24|114.44|112.07|110.58|107.57|105.42|108.55|107.66|105.76|108.12|114.38|112.94|112.19|112.58|111.49|118.29|120.54|122.63|123.16|119|121.76|118.81|118.61|118.94|122.12|124.83|120.22||116.39|118.44|118.65|116.85|121.36|114.84|113.73|115.97|118.14|121.68|122.41|117.35
00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|31.4|30.75|32.5|32.58|32.54|30|31|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|109.61|107.17|107.81|107.88|108.77|109.09|108.4|106.55|106.43|105.54|104.87|101.99|100.95|102.89|101.71||100.38|97.04|97.05|98.55|97.98|97.72|97.03|96.57|98.13|96.48|96.14|96.93|97|97.01|96|97.34|98.02|97.69|96.29|96.84|96.17|97.57|98.66|98.37|95.56|96.45|99.09|97.85|100.16|101.01|99.07|98.99|99.49||98.96|96.7|98.05|92.73|93.69|92.75|90.86|91.78|92.61|91.82|90.15|90.28|86|93.23|92.99|93.74|94.58|95.72|93.78||95.2|95.75|98.39|98.78|100.04|99.65|100.77|100.25|97.44|97.27||100.2|99.84|98.18|97.66||98.6|96.96|97.35|97.69|96.29|98.08|97.29|98.38|95.19|96.8|97.34|97.1|98.24|98.26|98.25|96.61|96.7|98.32|94.25|95.56||95.81|96.76|95.77|96.28|96.23|95.65|95.59|95.31|95.11|93.89|94.34|94.18|91.35|95.13|95.37|93.57|92.26|89.56|85.8|87.21|85.73|87.86|88.2|90.38|91.44|90.18|87|82.16|83.26|82.45|81.9|81.81|81.7|81.65|82.2|80.04|78.08|78.64|76.71|75.98|76.86|76.36|76.36|74.81|73.84|73.15|74.25|73.16|75.23|76.16|76.51|75.74|75.74|75.54|74.56|75.5|74.41||77.35|78.11|80.19|78.38|76.85|77.19|76.97|76.95|75.31|75.43|74.97|74.36|74.48|75.44|76.28|76.36|76.83|75.15|73.55|73.82|74.15|73.56|73.14|72.62|72.57|71.58|72|72.35|70.89|72.42|70.7|70.88|70.75|70.69|69.62|68.26|67.07|67.1|68.76|66.32|67.34|65.29|66.7|66.52|66.78||66.92|65.48|65.13|64.95|63.7|62.93|62.29|64.94|65.47|65.67|65.56|65.8|67.08|65.92|65.23|63.02|66.99|68.23|70.81|69.91|69.52|68.53|67.34|66.76|65.43|66.48|66.1|64.84||62.08|62.12|62.94|62.61|62.7|59.38|60.12|57.25|59.42|60.73|63.07|62.46
00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|73.2|72.9|72.42|71.59|70.45|69.27|68.79|67.49|67.23|67.21|65.88|66.32|65.42|66.78|65.82||64.64|63.67|65.01|64.91|64.11|64.17|64.86|65.51|64.93|64.18|65.59|66.59|67.29|67.17|66.44|66.42|66.79|65.57|65.39|66.1|64.39|65.6|67.54|68.02|66.59|68.43|69.53|69.56|69.41|70.34|71.67|70.42|70.73||71.09|70.84|71.03|70.84|70.19|69.26|68.41|68.21|68.1|66.98|66.12|68.28|67.57|67.6|66.05|67.96|68.01|68.63|69.24||69.57|69.12|70.73|71.25|72.26|73.59|72.88|72.89|73.17|72.64||73.47|73.06|73.31|72.61||73|72.66|72.62|73.91|74.04|76.73|79.83|81.54|81.28|80.92|80.13|77.97|79.01|77.72|73.94|73.2|74.07|74.57|73.73|73.54||73.7|74.15|72.89|72.55|72.86|72.06|73.77|73.9|72.65|71.64|72.63|72.38|70.88|69.96|69.83|68.21|67.4|64.69|62.75|62.77|63.34|65.76|65.67|66.89|67.74|67.38|67.56|67.54|68.66|68.83|69.71|70.66|71.46|70.6|70.15|69.8|68.86|69.14|69.13|68.89|68.68|68.73|68.56|67.62|67.57|67.98|68.52|68.2|68.08|69.91|70.33|71.62|72.2|71.95|72.74|73.21|71.98||72.73|72.5|71.97|65.66|66.48|66.61|66.11|66.28|66.02|66.23|66.03|66.3|66.63|66.42|65.79|65.13|65.15|65|63.56|63.18|63.08|62.24|61.73|63|63.06|63.24|63.01|63.31|62.41|62.4|61.89|62.32|61.66|61.64|60.85|61.79|61.63|61.07|60.66|59.95|59.9|58.65|58.8|58.53|58.46||58.55|58.98|57.57|57|54.97|56.28|56.68|58.01|58.39|57.9|59.66|60.92|59.58|59.36|59.2|58.44|61.32|62.38|61.33|60.92|59.26|59.75|58.68|59.42|59.35|59.96|59.23|57.38||58.52|59.36|62.84|61.21|62.16|60.99|59.93|60.66|61.61|61.72|61.3|59.9
00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|174.9384|175.6071|171.9295|168.6913|171.0889|168.5671|167.5833|170.3725|172.2352|173.8782|175.6931|176.9444|177.0781|179.1127|174.2316||174.8334|171.4232|170.6113|169.3791|169.5033|174.585|172.4835|177.2501|180.6888|183.2679|186.3533|189.7825|190.0595|192.2661|190.1837|189.2858|186.4297|189.5437|191.0434|190.7759|189.1425|193.804|191.7407|195.6571|183.736|182.7139|186.5443|185.5509|186.8213|183.4112|177.4793|176.6005|174.5659||171.0889|172.5026|171.92|169.7898|172.197|168.1946|167.2681|163.0364|162.5015|159.0054|154.6401|156.8466|156.8657|165.2143|165.1857|166.5325|167.7648|169.465|171.7289||166.9146|167.2203|167.5737|168.9779|172.0728|174.3653|176.2471|178.0715|173.7062|171.1271||175.8555|177.8232|176.2184|174.6328||169.3791|169.5701|167.7074|168.997|169.4077|170.5444|170.4012|171.7003|169.4459|173.2573|171.2417|169.5224|170.0286|168.9874|170.0764|169.5701|169.5319|164.9564|161.8138|164.8322||164.7081|167.3827|163.9917|162.4155|164.2973|161.5272|165.4913|166.9242|165.2621|164.24|164.7081|164.5075|160.677|144.744|146.1673|143.6933|143.187|139.5763|135.2969|142.89|142.73|146.67|151.33|155.52|151.89|149.01|147.28|145.28|146.51|148.79|150.29|150.11|149.96|149.94|150.24|150.23|148.89|149.08|150.73|150.6|150.48|152.41|152.89|150.97|147.58|144.31|147.34|147.9|152.8|159.24|163.11|161|158.42|158.52|162.99|163|166.23||166.44|166.65|166.64|164.69|164|171.48|167.11|162.5|164.55|165.75|159|160.64|160|157.4|157.96|164.58|167.2|166|163.96|159.9|159.66|158.52|158.04|155.7|153.73|153.69|154.15|149.14|148.93|148.71|152.31|152.5|153.5|156.27|156.08|157.62|157.81|157.15|149.07|148.69|151.56|148.12|149.63|149.01|152.23||148.06|149.23|146.89|147.32|145.35|150.06|151.26|156.53|155.62|159|161.92|164.22|165|164.81|163.66|163.83|170.45|173.6|180|177.46|174.8|177.22|171.31|169.15|170.63|167.12|169.6|168.49||166.94|167.58|169.76|167.44|165.76|155.88|154.91|154.07|160|161.67|172.65|168.59
00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|57.3|55.77|55.5|54.64|56.21|56.84|56.59|56.02|55.97|57.66|57.07|56.1|56.55|56.5|55.17||55.09|55.07|54.28|53.39|55.64|53.63|51.96|53.11|55.47|56.45|55.16|57.36|56.45|57.23|54.71|54.52|52.66|53.77|52.83|52.73|51.73|53.5|54.28|55.26|54.35|53.18|55.25|54.06|54.67|55.19|53.87|53.94|53.97||53.89|53.24|53.47|54.25|53.37|52.79|52.81|51.6|52|49.89|48.66|48.44|46.44|50.71|52.4|53.31|53.83|55.16|53.85||54.33|53.98|54.06|55.44|54.49|52.41|52.81|52.06|49|47.24||47.8|47.67|47.91|48.49||48.79|49.26|48.99|50|49.12|50.16|50.03|50.71|49.15|48.65|48.61|49.54|49.19|48.17|48.1|46.68|44.87|44.08|42.43|43.36||44.08|43.25|42.9|41.2|41.45|41.99|42.39|41.64|41.85|41.38|42.27|41.92|42.46|45.05|46.43|43.51|41.93|42.48|42.23|42.96|41.7|43.67|43.63|42.54|41.29|41.27|41.59|42.17|43.72|43.68|42.68|42.27|42.22|41.87|40.88|40.06|39.16|39.75|39.56|39.27|36.67|36.32|36.55|35.87|36.28|35.75|35.61|34.51|34.82|35.56|36.57|35.74|34.7|33.87|33.05|33.83|33.32||32.85|33.04|34.61|35|33.98|35.07|35.14|35.27|34.96|34.88|34.9|34.63|34.62|35.14|35.36|35.95|36.32|36.81|37.22|36.42|35.09|34.42|35.24|34.24|34.44|34.88|35.69|36.47|35.1|35.19|34.3|34.41|34.41|33.55|32.71|33.56|33.78|33.66|33.07|32.29|32.67|31.67|32.23|31.52|32.48||32.37|32.39|32.73|32.45|31.02|32.18|32.42|33.69|33.46|32.67|33.41|33.07|32.81|32.18|32.68|31.84|33.03|32.57|33.41|34.18|34|35.43|34|32.64|30.42|31.07|32.55|30.01||29.87|28.01|27.09|25.75|25.5|23.47|23.25|22.58|23.09|24.56|24.86|24.09
00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|46.17|45.43|45.74|44.66|46.17|46.51|46.71|47.41|47.46|47.61|47.91|49.02|48.53|48.92|49.35||49.59|48.65|49.5|48.3|48.34|48.89|45.15|45.91|48.27|50.34|50.04|52.01|50.16|51.91|51.4|49.83|48.35|47.53|46.61|47.12|46.4|47.52|47.2|46.36|42.83|43.38|44.48|43.35|42.75|42.5|39.42|40.24|39.79||39.08|38.96|39.1|39.54|40.22|38.47|39.14|38.77|37.64|34.76|33.87|35.13|33.96|36.84|38.2|38.92|38.93|39.81|39.8||38.77|40.26|39.08|40.97|40.32|40|40.03|39.75|39.52|36.67||39.09|38.72|37.44|37.44||38.04|38.46|36.75|36.3|37.21|36.37|36.85|37.57|36.06|37.43|38.72|38.57|39.84|38.7|39.09|40.34|37.51|33.76|34|35.64||36.21|35.48|34.96|32.43|32.59|32|33.78|32.37|30.27|27.43|27.51|30.15|26.76|21.71|21.48|19.76|19.86|18.83|18.19|18.55|18.14|18.78|18.98|20.48|20.07|18.94|19.5|19.18|19.23|18.67|18.57|18.66|19.57|19.42|19.82|19.21|18.5|19.05|19.7|19.62|18.91|19|19.98|19.8|18.39|17.8|19.01|19.57|20.95|20.76|21.02|20.36|20.77|19.61|19.03|19.41|20.22||21.31|20.57|20.54|20.38|20.56|21.34|21|20.36|21.04|21.4|19.72|20.52|20.7|20.24|20.91|22.4|21.84|22.2|23.12|22.41|20.82|20.92|20.83|19.13|19.49|19.57|20.33|20.5|21.52|21.4|22.08|23.27|22.89|22.84|21.64|22.6|23.24|24.55|23.1|22.29|22.43|21.21|22.73|22.39|24.02||23.63|23.16|23.94|26.18|22.32|23.49|22.54|23.58|27.21|27.16|27.84|27.6|28.45|28.01|28.18|26.17|31.01|33.31|36.74|33.71|31.15|28.03|23.1|23.79|21.67|22.93|24.35|21.99||20.95|20.62|20.04|20.02|21.18|18.3|17.95|17.16|18.25|19|20.49|18.77
00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE|88.55|88.7|87.94|85.27|85.23|86.25|85.79|79.54|78.83|79.15|79.995|78.65|76.45|77.6|76.44||77.09|75.85|76.71|76.45|77.79|75.31|75.77|75.13|77.48|77.39|76.26|77.35|74.91|75.53|73.8|74.38|72.76|72.38|70.79|72.01|71.67|73.82|75.5|76.33|77.35|76.39|76.81|73.11|74.01|75.62|74.36|78.14|78.59||80.76|80.21|78.88|77.56|77.24|76.62|76.46|77.42|77.09|75.99|74.35|75.8|72.91|75.44|77.85|76.09|75.43|78.01|77.13||75.42|75.81|75.05|74.61|74|73.59|71.66|71.95|68.32|67.36||68.13|67.66|67.15|67.81||68.02|69.19|69.86|69.34|69.05|67.15|66.32|66.14|64.48|65.02|65.06|65.65|66.08|63.8|64.7|62.62|62.44|65.72|65.84|66.66||65.84|66.2|66.44|65|62.37|63.29|63.41|63.94|63.25|61.49|60.26|62.24|63.92|60.57|61.24|60.69|58.05|55.945|53.08|54.14|53.37|55.92|57.95|58.06|58.24|57.79|59.3|59.7|60.75|60.78|61|61.16|60.45|58.84|58.19|57.95|56.61|56.71|55.86|56.155|53.16|52.97|53.39|51.58|51.29|51.905|54.48|54|54.2|54.74|55.26|61.56|60.99|59.64|60.01|59.77|58.41||58.97|60.19|63|61.82|63.1|62|60.59|60.46|60.34|59.7|59.87|59.28|59.59|60.37|61.58|60.78|63.16|63.92|62.51|62.76|63.74|64.25|65.09|64.71|65.06|62.39|62.68|62.75|61.26|61.49|59.53|62.51|62.58|60.92|60.76|62|60.87|61.48|59.21|56.29|56.38|56.24|56.56|57.4|58.15||57.53|57.68|58.25|57.59|56|55.59|54.26|56.06|54.67|55.3|54.05|53.58|55.49|53.67|52.8|52.55|57.01|57.97|58.11|59.915|60.98|62.08|61.23|61.26|60.99|61.12|62.43|60.75||59.73|59.55|59.78|57.79|58.03|55.38|53.95|53.56|55.325|57.16|56.88|56.06
00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE|25.17|25.13|24.67|24.71|24.64|24.37|26.03|25.44|25.4|25.38|24.16|23.95|23.92|23.83|23.7||23.55|22.74|22.04|22.16|22.62|22.04|22.45|23.54|23.75|24.55|23.77|23.93|23.78|24.51|23.78|23.64|23.1|23.94|23.87|21.19|21.26|22.29|21.52|21.35|20.7|20.75|20.83|19.45|19.47|19.47|19.52|19.28|19.59||20.58|21.12|20.8|20.29|20.27|20.57|20.65|20.47|21.15|19.23|18.85|20.14|21|20.78|19.29|19.19|19.32|18.8|19.2||18.51|18.64|18.83|19.49|18.3|17.41|17|16.88|17.28|17.18||16.69|16.62|16.34|16.24||17.76|17.97|17.37|16.72|17.17|16.01|15.33|15.48|15.4|15.8|15.95|15.8|15.48|15.09|15.48|15.67|15.83|15.98|16.05|16.88||16.33|15.82|15.5|15.85|16.4|16.6|17|17.42|17.16|16.38|16.4|16.47|16.44|16.8|17|15.86|16.09|16.46|16.76|16.65|17.15|18.68|18.7|18.79|18.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|27.06|26|26.09|25|25.65|26.73|26.76|26.09|26.48|26.25|27.4|27.88|27.42|27.64|28||27.26|25.35|24.92|24.68|25.27|24.43|23.91|25.78|26.85|26.04|26.07|26.92|26.83|26.88|26.79|26.96|25.29|25.83|25.14|25.63|25.45|26.65|26.94|27.17|26.14|26.72|28.29|28.94|29.46|30.135|30.29|30.3|30.49||30.4|30.54|30.46|30.46|30.84|30.19|31.66|29.02|32.01|30.36|27.92|29.49|29.35|30.82|31.85|33.5|34.1|32.82|32.29||32.72|33.37|32.95|31.35|30.2|29.19|29.94|28.07|26.16|25.52||26.66|25.58|26.58|26.03||24.79|24.81|27.34|26.14|25.36|26.25|26.52|27.37|26.8|26.08|26.52|25.37|26.6|27.74|28|27.12|25.71|24.73|23.95|25.41||24|23.63|21.86|22.79|22.53|21.6|21.96|21.02|20.82|21.95|21.98|21.84|26.22|24|22.75|21|21|19.75|18.3|17.7|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE|20.28|20.11|19.99|19.9|20.165|20.46|20.98|20.47|20.7|20.02|19.62|20.03|19.69|20.14|19.87||19.94|19.57|19.29|19.42|19.67|19.76|19.66|20.32|20.36|19.71|19.475|20.45|20.76|21.04|20.65|20.6|20.24|20.18|19.07|18.98|18.8|19.35|19.74|20.19|19.32|19.37|20.06|19.92|20.52|20.81|20.995|20.55|21.07||21.46|21.25|21.19|21.59|21.46|21.3|20.96|20.07|21.7|21.59|21|21.15|21.36|21.66|22.1|22.64|22.6|22.4|22.19||22.19|22.34|22.83|23.54|22.98|22.7|22.77|21.57|21.865|21.86||23.06|23.05|22.35|22.94||22.37|24.04|22.4|20.285|19.23|14.38|14.49|14.1|13.67|13.83|13.69|13.49|15.52|15.41|15.39|15.31|15.22|15.14|15.03|15.36||15.12|15.16|14.99|15.15|14.24|14.24|14.61|14.76|14.57|14.32|14.65|14.73|15.13|14.86|15.08|14.81|14.27|13.63|13.84|14.26|14.125|14.09|14.15|14.24|14.4|14.42|14|14.02|14.11|14.295|14.03|13.8|13.74|13.58|13.21|13.14|12.66|12.655|12.38|12.63|12.345|12.615|12.855|12.68|12.52|12.74|13.21|12.5|12.6|12.75|12.79|12.61|12.62|12.49|12.69|12.92|12.79||13.34|13.95|15.235|15.02|14.68|14.81|14.67|15.025|14.75|14.71|14.59|14.875|14.93|14.785|14.62|14.64|14.84|14.96|15.3|15.975|15.66|15.495|15.34|15.36|15.015|15.1|15.3|15.84|13.38|13.225|13.005|13.35|13.64|13.08|13.23|13.06|12.77|12.34|11.84|11.93|12.735|13|12.06|12.03|12.255||12.11|12.41|12.175|12.095|11.65|11.85|11.88|12.555|12.67|12.85|12.46|12.81|12.77|12.76|12.19|12.26|13.195|13.9|13.4|12.86|13.05|13.23|12.65|13.06|12.48|11.945|11.96|11.77||11.86|11.48|11.59|11.22|11.24|11.33|11.42|10.94|11.33|11.77|12.18|11.95
00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|43.93|43.08|42.8|42.79|44.29|46.52|46.96|46.6|47.8|47.21|47.38|46.79|46.25|48|48.52||46.94|46.8|46.15|44.64|45.48|44.73|44.27|45.28|45.34|44.27|44.42|45.98|46.54|46.27|45.41|45.44|43.6|44.09|41.25|41.49|43.39|45.43|45.96|46.17|46.18|45.52|46.73|47.26|46.22|49.19|48.23|48.31|48.54||50.53|50.25|52.04|53.71|56.94|56.5|54.19|54.96|55.96|56.15|55.95|56.13|54.58|56.1|58.16|58.67|59.57|58.95|59.66||58.02|57.96|59.57|59.46|59.32|62.4|61.32|60.48|60.04|57.95||58.27|58.06|58.83|58.32||58.57|58.2|57.65|53.45|52.35|51.11|49.46|51.06|49.37|46.96|46.6934|46.54|47.3|47.42|48.6334|49.0067|49.2934|49.6667|52.7667|51.94||52.9134|51.3667|49.26|48.2734|47.6534|47.84|48.2334|47.5734|48.94|49.0934|49.36|47.1267|48.5534|49.16|48.58|46.28|46.3667|46.4934|44.5134|44.5534|43.1134|43.8934|42.5|43.02|44.5334|45.3867|45.7067|45.1867|44.3534|43.7534|43.6334|43.3|44.4134|42.4867|42.2867|43.32|40.96|42.7067|39.76|39.8067|39.0667|37.7934|37|35.82|34.1067|33.94|34.1067|34.46|34.6734|35.1|35.1334|34.4|33.44|33.72|33.68|34.1133|33.58||33.9267|34.1067|34.6467|33.44|33.9467|35.1467|36.1067|36.0334|35.7|35.5134|34.0667|33.7|32.5467|31.04|31.2467|31.4|31.1867|31.5467|31.4333|32.1467|32.0133|31.0267|31.16|30.1133|31.3333|29.96|27.1467|29.1867|27.7867|28.3867|28.56||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|48.69|49.01|49.09|46.72|47.55|47.8|47.29|46.62|45.62|46.32|46.89|47.41|48.02|47.48|47.01||47.4|46.47|47.29|46.38|48.06|48.32|45.84|45.55|47.75|48.91|48.99|49.82|48.65|50.39|50.52|48.91|48.08|48.85|50.04|47.34|47.34|47.4|45.59|46.5|44.6|43.44|45.5|43.5|44.3|41.9|40.04|40.43|40.02||39.83|38.96|38.59|39.51|40.24|39.18|39.35|37.16|36.29|35.14|34.2|35.3|31.65|33.42|35.14|35.36|36.72|37.62|37.21||36.51|36.69|36.02|35.82|35.56|35.57|35.79|36|33.21|33.19||34.1|34.3|32.83|33.7||33.65|34.04|32.32|32.97|33.82|34.06|32.87|32.89|31.15|31.33|32.4|32.84|33.26|33.07|34.3|34.31|33.14|31.41|30.73|32.41||32.51|32.86|32.46|29.89|29.39|29.42|29.78|29.11|28.39|27.34|28.02|29.53|29.4|24.99|24.6|23.29|23.08|21.77|21.62|20.91|20.04|21.66|21.88|22.68|21.9|20.12|20.57|19.22|19.29|19.45|19.56|20.07|21.07|21.59|21.66|21.45|20.58|20.16|20.74|19.94|20.3|20.51|21.53|20.97|19.96|21.38|22.25|22.03|23.84|24.6|25.09|24.27|24.01|21.99|22.33|23.32|22.8||22.16|20.86|21.69|21.48|21.73|23.43|22.01|20.5|20.7|20.2|19.14|19.26|19.75|19.96|20.31|21.15|20.6|19.8|20.18|19.7|18.38|17.75|17.2|17.15|16.36|17.39|17.31|18.5|19.19|19.49|20.14|20.79|20.53|20.72|20.22|20.55|21.17|21.73|19.13|19.48|20.31|19.11|19.51|19.05|19.87||19.51|19.87|19.21|19.39|18.6|19.88|19.78|21.69|21.52|21.91|23.4|23.59|24.23|23.6|22.74|21.89|24.53|26.29|27.06|25.2|25.17|25.31|23.33|23.97|22.98|24.12|27.35|25.86||23.54|23.09|22.78|22.65|22.69|19.11|18.61|17.94|18.83|20.3|21.19|18.99
00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|84.89|84.38|84.6|84.79|85.66|86.6|87.63|85.95|86.58|85.9|85.49|85.12|82.99|83.01|81.86||80.21|77.62|75.95|77.1|77.14|76.95|74.63|76.89|75.46|73.22|73.33|74.53|75.13|74.89|72.41|75.22|73.67|74.43|72.21|75.7|76.24|78.62|81.26|84.78|81.12|80|81.52|81.66|82.19|84.61|82.28|83.06|85.01||85.75|92.85|91.72|91.2|89.32|87.04|86.54|84.14|85.26|80.97|78.58|78.7|77.89|82.09|82.75|83.75|83.18|82.91|80.41||80.91|81.82|81.82|81.26|81.22|82.05|81.67|80.23|82.37|81.78||82.95|83.32|83.29|83.59||84.96|84.66|85.3|84.19|85.03|86.82|88|85.84|84.6|85.67|84.48|83.82|87.31|85.02|83.87|81.67|81.38|81.55|79.54|79.5||78.05|76.8|77.28|75.99|76.34|75.39|76.33|74.4|73.7|72.51|74.62|70.18|70.63|75|75.76|79.78|74.14|72.09|70.74|72.78|71.16|72.24|72.91|74.87|75.16|78.56|77.79|77.49|75.99|76.41|77.01|77.95|77.08|76.83|75.05|75.4|74.81|77.09|75.16|77.39|75.97|76.14|74.93|75.57|73.35|73.55|74.5|73.51|71.87|72.49|73.52|73.93|74.73|75.26|76.01|77.05|76.43||79.52|81.86|85.23|84.24|83.68|83.5|83.32|83.64|83.02|82.29|83.65|82.63|81.68|81.63|80.69|80.72|80.38|78.99|79.04|77.66|77.88|79|74.45|73.23|70.19|70.28|68.89|67.62|66.97|68.55|68.61|69.36|69.59|69.73|71.28|69.24|70.37|72.2|72.35|69.41|72.45|70.65|70.88|69.74|70.57||71.3|73.85|73.33|72.59|71.56|74.79|75.59|82.71|82.41|81.2|80.15|79.92|78.49|77.42|76.26|75.27|79.44|79.63|80.86|78.59|79.14|81.47|80.32|77.96|77.25|76.5|77.48|75.24||75.66|74.37|75.15|74.48|75.07|76.51|76.21|76.79|75.54|75.47|75.05|73.04
00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|66.85|65.23|65.32|63.06|63.76|65.62|65.14|64.12|63.57|63.39|64.06|63.72|62.55|62.93|61.91||61.53|58.96|59.04|56.87|59.97|60.24|57.02|58.78|60.55|62.59|60.93|64.57|62.35|64.88|63.94|65.6|60.88|58.37|60.97|60.42|58.79|60.9|61.94|62.12|58.7|55.7|60.42|57.43|56.88|52.91|51.78|52.76|54.61||54.09|53.81|53.72|53.44|54.6|53.06|50.4|48.02|47.89|46.11|45.16|46.01|45.76|47.37|48.95|50.09|49.81|49.18|47.7||48.34|49.58|48.08|49.44|47.9|48.02|47.03|45.45|43.01|42.12||42.92|42.19|41.47|42.03||42.6|42.59|42.55|42.54|42.69|43.05|43.11|42.62|40.72|41.03|41.79|41.98|42.39|42.02|42.3|40.14|39.03|38.7|38.49|39.54||39.4|39.53|38.1|37.55|37.54|36.05|35.69|35.64|34.81|33.46|33.74|34.28|34.09|33.23|33.64|32.57|32.6|31.5|31.72|31.36|31.24|32.34|34.06|34.7|34.49|33.67|33.76|34.31|35.03|34.09|32.63|32.98|32.51|32.28|32.4|31.29|30.91|32.23|31.97|31.44|30.69|30.07|30.92|29.79|28.17|27.68|28.72|27.27|27.31|27.8|28.41|29.17|29.1|27.88|28.18|27.59|26.65||27.41|26.78|27.65|27.65|26.78|27.77|26.88|26.27|26.07|26.32|26.04|26.83|26.68|26.83|27.01|27.02|26.85|26.91|26.52|26.15|25.65|25.76|24.81|24.87|24.92|23.67|24.38|24.54|22.11|21.63|22.2|21.88|22.4|21.99|20.74|21.03|21.26|21.84|18.43|18.19|18.39|18.39|18.51|18.36|19.33||19.94|20.25|20.9|20.55|19.63|20.29|21.21|22.43|21.3|21.14|21.69|22.16|22.07|21.35|21.12|20.4|22.54|23.69|24.8|24.61|23.43|22.9|21.77|22.08|21.38|21.8|21.96|20.38||19.69|19.77|19.84|18.65|17.81|16.02|15.45|15.38|16.7|17.69|17.98|17.19
00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|31.28|31.13|31.1|30.17|30.75|30.14|30.43|29.99|30.15|29.41|30.19|31.31|31.01|32.04|32.16||32.22|31.66|29.64|29.32|28.67|30.25|29.67|31.02|32.47|31.36|31.15|33.18|33.29|34.91|34.69|35.56|33.71|34.47|31.57|32.36|31.77|34.19|37.35|39.47|37.3|36.51|39.42|40.6|43|47.19|46.4|47.52|47.3||47.57|47.75|48.55|50.56|52.59|49.65|48.68|46.73|47.35|44.02|43.84|43.65|42.58|44.61|46.51|47.55|47.65|48.91|50.93||51.06|52.03|50.63|49.7|51.09|50.52|49|46.85|44.74|46.26||46.4|48.76|47.61|48.32||49.55|49.71|49.49|48.13|47.31|46.27|46.02|47.82|50.26|49.95|49.48|46.18|47|46.5|43.11|41.79|41.32|41.32|38.81|39.38||37.94|37.16|37.35|36.45|36.59|36.5|36.17|36.56|37.72|36.81|38.02|38.13|39.16|40.44|40.42|39.58|37.1|36.44|35.68|35.88|35.53|36.53|36.97|37.65|36.75|36.98|37.86|36.36|37.64|36.05|34.6|32.44|31.06|31.19|29.42|28.04|28.1|32.06|31.5|33.64|32.92|32.3|31.92|31.81|31.72|33.34|33.51|33.99|36.15|35.65|36.3|35.72|35.25|31.7|31.69|32.34|31.46||30.65|31.33|33|33.94|33.33|31.68|29.22|27.98|28.54|28.89|29.22|28.96|29.19|28.76|29.15|27.79|28.66|28.26|28.14|28.53|29.22|31.15|30.86|30.77|31.06|29.07|28.85|28.65|28.8|29.18|27.84|27.75|29.12|30.06|31.66|30.61|29.46|30.14|29.34|28.29|29.51|30.34|30.18|29.94|29.12||29.09|29.03|27.45|27.21|27.47|27.61|28.69|30.97|30.04|29.98|29.945|29.66|30.175|29.95|29.51|29.62|31.4|32.165|32.17|31.41|30.86|32.17|33.32|33.12|32.09|32.66|38.09|37.41||41|38.15|37.25|35.8|36.56|36.28|35.37|34.04|35.89|37.18|36.11|33.78
00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE|679.85|680.14|686.86|680.66|676|678.21|674.23|668|663.66|663.27|660.75|660.18|661.59|649.24|641.2||636.51|626.29|642.86|640.03|640.31|637.3|633.96|629.76|632.09|633.11|645.39|648.55|650.87|652.35|645.93|638.19|644.5|633.31|635.08|632.87|625.7|638.94|640.87|652.51|646.43|648.34|652|626.1|620|609.03|601.36|608.99|601.56||609.08|610|601.98|604.91|604.69|601.18|595.88|588.83|586.24|575.49|566.85|578.7|564.76|580.16|586.57|585.38|591.54|609.37|601.21||605.94|615.52|623.36|626.9|628.26|631.31|639.24|629.75|589.07|596.63||603.69|600.02|598.28|599.14||598.15|597.34|582.9|592.89|593|600.79|602.09|598.04|586.97|584.94|597.75|598.79|605.77|602.13|610.81|596.74|593.34|590.75|575.2|589.88||597.72|609.17|599.87|589.53|600.07|608.66|621.33|626.82|615.8|602.37|619.25|643.94|624.83|572.54|581.47|580.73|580.91|565.33|546.93|554.37|551.05|561.51|583.06|596.89|590.56|573|545.87|542.31|547.38|547.45|549.2|548.99|566.47|558.42|553.87|539.32|538.93|543.2|530.24|525.74|520.45|520.28|517.86|505.46|500.94|489.2|499.82|504.33|500.82|511.33|506|523.04|539|549.57|537.37|540.33|534.07||551.73|555.79|567.21|557.88|554.56|561.73|561.88|542.79|548.47|546.37|538.64|533.64|531.25|540.76|538.12|549.7|546.39|550.46|554.62|563.71|539.67|519.57|521.51|525.75|531.26|522.32|520.86|530.5|518.2|524.81|537|532.93|529.03|517.73|512.49|522.01|536.5|520.43|498.68|491.31|488.14|471.19|487.76|485.02|488.82||491.02|485.44|489.14|486.44|475.9|489.5|467.08|485.91|486.08|483.52|500.34|505.14|506.28|507.02|504.28|496.99|530.02|561.88|585.99|579.26|553.8|547.23|525.99|512.11|513.1|528.31|529.54|522.06||500.96|501.11|498.9|469.4|487.11|458.52|460.77|451.86|484.85|512.98|530.5|511.07
00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|104.52|102.91|103.07|102.12|104.97|105.07|102.67|102.51|103.5|102.32|99.42|98.67|97.35|97.15|96.92||96.91|95.37|97.23|94.18|97.12|95.15|90.71|94.01|99.07|99.39|99.95|103.16|103.42|107.24|103.59|104.1|98.92|95.95|95.74|93.1|88.76|90.94|90.42|92.62|88.37|89.77|94.99|90.6|89.57|91.33|89.1|90.51|92.25||91.62|90.71|90.56|91.66|91.91|89.65|88.93|87.65|86.81|86.9|86.46|87.5|91.45|92.7|89.9|89.93|90.46|90.88|88.6||87.95|89.05|86.69|88.37|84.78|81.47|83.71|81.84|78.68|76.52||76.24|78.25|78.06|80.36||81.49|81.95|82.59|81.36|81.39|78.58|76.33|76.7|73.76|73.76|74.52|74.53|75.54|74.51|75.21|75.24|74.13|75.75|74.64|76.2||76.07|76.43|77.24|74.04|72.26|70.86|72.43|71.27|70.47|69.23|70.51|68.66|64.18|69.37|70.46|68.19|68.11|64.35|63.71|63.62|64.43|63.22|61.82|62.62|62.52|62.11|65.12|62.77|63.84|64.69|63.45|63.64|61.6|62.87|63.38|64.7|62.87|64.36|62.13|60.29|58.91|58.57|59.35|58.81|58.56|58.59|61.51|58.4|59.92|61.26|62.05|60.87|62.97|60.88|62.26|60.13|59.72||59.18|60.26|63.7|63.85|61.89|62.1|61.29|61.6|61.69|63.22|62.37|62.97|64.7|64.85|65.84|64.68|64.81|63.4|63.9|64.19|63.86|64.89|68.55|68.41|69.4|66.98|69.17|72.37|69.3|70.08|67.07|67.43|68.06|66.87|66.24|66.44|66.83|67.46|65.89|63.78|64.27|62.65|64.71|64.09|65.81||64.81|64.52|64.01|63.4|62.36|63.97|62.14|63.66|62.91|60.08|59.98|60.89|60.35|58.03|56.99|54.99|59.58|62.63|63.25|61.56|63.52|61.97|57.52|56.93|55.01|57.41|58.28|57.08||53.19|53.58|53.76|53.1|53.68|50.58|45.96|45.16|46.73|50.14|50.04|45.68
00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|32.51|31.85|31.98|31.38|31.69|31.64|30.2|29.87|29.67|30.12|29.87|29.56|29.54|30.38|30.38||29.97|29.58|29.57|29.35|29.72|29.23|28.75|28.76|29.42|29.33|29.54|29.22|29.07|29.74|29.95|29.93|30.15|29.28|29.54|28.86|28.04|28.5|29.01|28.24|27.34|27.85|28.62|28.5|28.98|28.46|27.6|27.03|27.13||27.24|27.55|27.7|27.36|28.06|27.74|27.44|28.03|27.51|27.77|26.99|27.33|26.71|27.79|27.73|27.57|28.34|28.69|28.87||29.07|30.03|30.34|31|30.18|29.43|29.8|29.63|28.93|28.2||28.55|28.56|28.28|28.38||28.76|28.51|28.3|28.76|29|29.16|28.76|28.91|28.71|28.6|28.6|28.99|28.83|29.07|29.35|28.53|28.59|29.21|28.61|28.91||28.79|28.74|28.49|28.14|28.24|28.19|28.37|28.3|27.82|26.82|27.63|28.04|27.88|26.51|26.53|25.91|25.78|25.64|25.11|25.38|24.84|25.42|26.19|26.77|26.68|25.69|25.57|25.17|25.64|25.64|25.3|24.94|25.93|25.69|25.45|25.29|24.77|24.62|24|23.5|22.17|22.09|22.54|21.92|21.63|21.77|22.86|22.93|23.94|24.64|24.69|24.38|24.19|23.17|22.82|22.63|22.36||23.07|23.18|24.27|24.37|23.85|24.29|23.86|23.86|24.12|24.13|23.8|23.64|23.74|23.81|23.88|23.9|24|24.33|24.04|23.23|23.36|22.88|23.01|22.45|22.32|22.2|22.22|23.05|23.01|23.11|22.74|23.09|22.92|22.79|23.39|24.03|23.74|23.88|22.81|22.31|22.24|21.82|22.23|22.24|22.68||22.45|22.11|22.55|22.17|21.43|21.72|21.44|22.24|22.1|22.09|22.3|22.68|22.72|22.82|22.19|21.7|23.47|24.25|25.17|24.7|24.5|24.44|23.33|23.3|23.11|23.32|23.9|23.11||21.54|21.31|21.16|20.94|21|19.7|19.55|19.15|19.65|19.62|19.61|19.04
00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|62.1|61.21|61.62|60.64|60.66|60.86|60.4|59.56|59.24|60.01|59.66|58.85|58.81|59.11|58.7||58.93|58.16|59.11|58.78|58.96|58.55|57.48|57.27|59.29|59.51|60.39|60.6|60.56|61.68|61.46|60.92|61.14|59.07|60.12|59.12|57.07|58.13|59.23|60.1|58.91|60.04|61.97|61.19|61.08|61.04|59.06|60.33|61.02||62.31|61.79|61.33|61.22|62.23|61.51|60.99|60.85|61.3|60.39|59.44|60.17|59.67|60.56|60.2|59.4|58.64|59.33|59.16||59.49|59.89|59.32|59.6|59.29|59.31|59.31|58.43|55.93|54.92||55.88|56.17|55.97|56.65||56.57|56.95|56.42|56.61|56.38|56.87|56.67|56.31|54.63|55.39|54.64|55.35|54.73|54.54|54.74|53.58|53.14|53.36|53.24|54.61||54.21|54.86|54.24|54.25|54.1|53.7|54.12|54.43|53.47|52.99|53.13|52.94|51.95|50.77|51.34|47.9|49.44|48.2|47.5|47.73|47.22|49.85|50.1|51.79|51.74|51.55|51.36|50.8|50.97|51.11|50.74|50.69|51.42|51.01|50.82|50.59|50.03|50.46|47.93|46.93|46.42|46.38|46.68|45.96|46.06|45.83|46.66|46.55|48.7|48.75|48.57|48.22|48.27|48.3|47.75|47.53|46.23||47.53|47.33|51.56|50.88|50.36|51.1|50.85|51.18|50.75|50.85|50.28|50.15|50.59|50.86|51.53|51.98|52.38|52.58|52.15|51.77|51.25|50.86|50.65|49.68|49.38|48.34|48.34|49.13|48.61|48.85|48.32|48.82|48.21|47.85|47.83|48.09|47.77|47.74|46.88|45.5|45.22|45.12|45.51|46.01|46.78||46.23|45.36|46.52|45.87|45.47|44.16|43.08|44.96|45.52|44.93|44.95|45.78|46.29|45.56|45.43|46.19|49.32|49.97|51.09|51.42|49.98|49.66|49.04|47.96|47.45|47.52|48.66|47.46||45.12|45.15|45.28|44.49|45.4|42.13|42.21|41.89|43.46|45.25|44.65|43.29
00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|390.7|382.2|384.15|374.79|387.32|388.03|393.46|392.21|387.92|402.83|399.42|393.82|387.82|382.68|391.59||398.55|390.09|399.71|374.31|377.93|372.9|361.88|371.48|383|395.4|400.26|414.12|404.55|400|395.92|398.28|396.17|374.98|377.82|375.46|357.97|374.71|374.5|379.2|373.95|370.98|387.15|370.49|370.74|380.69|370.76|371.33|373.38||382.58|373.79|369.01|390.85|378.05|369.25|358.23|338.45|337.37|336.03|318.68|319.72|320.02|342.72|339.16|338.03|330.53|327.17|307.1||309.62|322.25|315.86|324.41|319.19|317.79|319.82|313.05|294.78|284.24||292.67|293.21|284.1|295.54||290.01|288.45|279.28|286.29|284.37|295.56|287.74|281.2|269.56|270.69|272.55|279.26|291.39|293.83|294.69|293.15|290.33|299.84|289.3|302.48||301.87|308.63|293.06|281.64|281.45|274.11|269.46|265.97|266.04|260.16|266.37|267.88|258.83|262.63|265.1|255.3|249.18|239.38|229.57|232.21|233.49|236.75|241.3|250.34|250.15|260.09|260.03|266.98|274.77|277.05|266.32|266.83|270.46|283.62|281.01|283.79|269.09|282.18|271.51|246.77|227.94|222.95|228.32|218.19|221.59|225.53|228.49|222.68|228.81|235.12|237.03|241.25|243.82|239.24|243.53|247.79|240.87||243.11|246.13|257.78|258.32|248.96|247.57|249.34|253.84|266.74|262.5|261.52|260.22|261.51|273.4|266.07|258.46|259.3|258.97|246.52|239.44|241.23|242.5|242.44|236.57|234.79|229.15|232.8|241.62|223.03|226.5|228.66|220.59|210.7|174.79|171.47|173.45|173.43|174.99|168.86|160.87|164.78|157.68|160.41|160.18|157.96||155.49|154.95|151.33|153.14|143.22|149.06|143.51|148.43|148.95|142.41|141.29|138.34|137.49|134.94|127.66|124.67|137.71|141.45|143.62|146.51|136.12|134.99|128.63|122.76|120.59|122.24|129.75|121.73||118.94|118.73|115.69|116|116.2|103.87|103.88|96.67|103.99|110.17|113.56|106.63
00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|50.48|49.97|49.8|49.37|49.48|49.55|48.97|48.23|48.47|47.86|47.83|47.34|47.12|46.95|46.68||46.52|45.71|46.01|46.25|46.19|45.9|45.88|45.62|45.34|44.76|45.71|46.37|46.95|47.15|46.82|46.41|46.51|46.07|46.35|46.04|44.93|45.55|46.38|46.84|45.9|46.74|47.79|46.93|46.18|45.59|44.32|44.25|44.47||44.8|45.3|45.08|45.33|45.5|44.77|43.91|43.73|44.69|42.96|43.09|43.9|44.08|45.67|47.73|47.49|47.46|47.61|46.73||46.3|45.75|46.28|46.85|46.98|48.02|47.88|47.23|46.32|46.35||47.41|46.25|46.03|45.88||46.31|45.69|45.69|46|45.97|46.69|45.97|46.63|45.45|45.01|44.88|45.23|45.33|44.61|44.81|44.61|45.07|45.61|45.03|45.62||45.86|46.45|46.51|47.18|47.44|46.99|47.39|47.66|47.16|46.35|46.97|47.19|45.92|45.73|45.5|45.89|44.32|44.5|43.51|43.46|44.17|45.22|46.59|46.72|46.64|46.55|46.41|46.46|47.45|47.32|46.98|47.37|48.31|47.22|46.71|46.27|45.73|45.73|45.36|44.94|45.27|45.17|44.87|43.94|43.56|43.34|44.51|44.02|44.8|44.76|45.18|45.16|45.17|44.64|44.86|45.4|44.19||45.25|45.88|47.18|46.69|46.4|46.21|46.06|45.66|46.01|45.72|45.52|45.79|45.96|46.09|46|45.82|45.82|45.8|45.66|45.93|46.06|45.62|45.63|45.46|45.53|45.47|44.76|44.96|44.48|45.49|45.4|45.11|44.96|44.29|43.76|43.7|43.43|42.31|41.95|40.95|41.42|40.9|41.07|40.75|40.64||40.85|41.09|40.76|39.97|40.08|41|40.05|41.22|41.43|41.13|41.86|41.98|41.55|41.34|40.67|40.64|42.85|43.05|43.04|42.73|42.04|42.3|40.9|40.24|40.2|40.25|39.96|39.04||38.42|38.73|38.35|38.39|38.56|37|36.91|36.73|37.51|37.95|37.6|37.13
00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|149.79|144.29|144.32|141.42|147.84|148|147.15|146.8|144.7|144.97|143.39|141.68|140.32|141.57|142.09||140.73|139.98|139.87|137.13|138.9|137.26|132.87|131.74|139.36|140.23|143.66|140.41|138.48|139.17|134.92|132.93|131.54|127.57|129.86|129.99|122.55|122.82|125.81|128.34|126.17|125.86|126.51|122.89|123.27|120.75|112.13|115.68|114.64||115.57|117.82|116.62|118.52|118.73|116.63|118.01|114.75|114.32|111.69|108.07|109.56|100.17|108.23|109.27|111.17|112.13|112.59|112.95||111.21|113.3|111.74|111.71|111.51|109.23|111.87|107.11|102.76|99.89||100.46|99.57|98.67|99.57||100.57|101|100.47|100.63|100.25|97.25|95.31|94.01|86.76|87.38|86.91|87.67|86.85|86.75|88.4|90.63|89.52|89.74|90.15|91.07||90.82|93.75|91.56|89.56|89.77|90.34|90.82|94.06|89.97|87.45|85.97|86.8|87.23|88.37|88.28|84.23|84.72|78.07|75.06|75.25|74.49|76.03|79.38|80.7|79.8|79.34|79.02|79.27|79.36|78.53|78.31|78.63|78.55|78.51|77.62|76.93|75.04|74.71|73.27|71.44|72.37|70.8|71.04|69.68|68.93|68.79|69.97|68.97|73.19|74.31|74.31|73.75|73.73|73.52|73.11|73.02|71.13||71.88|71.63|71.92|71.51|69.28|70.67|70.7|69.59|69.34|70.21|70.21|69.23|70.14|70.01|71.22|71.68|71.07|71.56|71.28|68.65|66.95|66.55|66.9|66.18|65.89|63.95|66.18|61.81|60.47|61.78|61.78|62.03|61.62|60.39|59.77|61|60.05|60.3|59.01|56.03|52.97|52.05|52.98|53.78|55.05||53.25|52.58|54.04|53.11|51.35|52.66|51.77|53.22|52.83|52.85|52.79|53.26|54.85|54.23|53.82|53.03|57.07|60.02|61.99|61.4|59.48|57.95|55.6|55.13|53.82|56.24|56.64|55.58||50.52|49.79|49.78|47.2|48.03|44.56|44.51|44.41|46.43|49.09|49.82|48.19
00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|44.36|42.54|43.36|42.02|43.18|44.42|44.65|47.2|48.07|46.28|52.31|52.01|50.61|49.74|47.87||49.6|45.91|43.33|43.11|47.92|46.8|48.11|49.44|52.61|52|48.2|53.07|54.11|42.48|43.2|44.69|43.13|42.94|39|42.46|42.63|45.7|47.24|49.77|47.26|49.12|48.96|48.62|49.15|51.24|49.27|54.27|55.6||54.59|51.9|50.97|51.69|51.73|49.61|46.8|48.94|47.34|44.8|44.68|44.7|42.93|44.84|44.33|46.17|46.61|48|49.55||48.98|54.13|56.54|58.45|57.92|56.42|59.18|55.99|54.55|52.58||53.59|54.57|52.9|54.62||57|54.39|53.54|52.02|51.52|52.18|47.79|56.72|53.64|52.5|51.84|49.3|49|46.14|46.11|43.52|42.66|42.35|43.11|45.98||43.75|41.75|42|38.9|38.78|37.68|37.63|37.3|34.76|34.67|35.34|35.04|35.2|37.2|37.68|36.28|36.38|36.48|36.13|38.45|44.53|49.16|49.65|50.59|53.64|51.28|51.86|50.81|49.7|49.96|51.22|49.89|46.22|46.42|46.54|48.28|45.62|47.36|45.88|43.84|44.01|43.31|40.74|38.91|37.52|35.78|37.11|37.58|36.5|34.36|34.33|31.4|32.5|31.75|37.29|35.57|31.89||28.74|28.25|28.83|27.51|26.77|27.6|27.55|27.51|27.05|27.01|25.77|26.07|26.28|26.09|26.94|27.03|26.12|24.95|25.93|25.5|24.83|25.19|26|23.36|20.66|21.6|21.25|21.77|20.57|19.66|20.2|20.07|19.42|19.25|19.01|19.03|18.57|17.79|18|17.93|17.57|17.24|17.42|15.66|13||12.65|12.79|12.96|12.45|12.15|12.4|12.37|12.57|13|13|12.97|12.24|12.78|13|12.9|13.02|13.44|14.04|14.27|14.18|13.99|13.7|14|14.07|13.87|13.5|13.66|13.84||13.87|13.99|14.35|14|13.5|12.89|12.71|12.84|13.66|13.48|13.29|12.88
00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|31.96|31.42|31.93|31|32.57|32.7|32.35|32.55|32.14|32.32|32.23|31.81|31.8|31.4|32.07||31.82|32.13|31.76|31.52|31.99|31.35|30.35|30.37|31.55|31.82|31.76|32.16|31.14|31.82|31.55|31.63|31.45|29.76|29.81|30.37|29.55|30.3|28.98|28.95|28.11|28.35|30.14|29.08|28.65|28.68|27.81|28.64|28.38||28.28|28.75|28.33|27.76|27.74|27.13|27.34|26.86|26.11|25.05|24.58|24.76|23.6|25|25.83|26.76|26.92|27.4|27.75||27.95|28.59|28.13|28.87|28.21|27.91|27.74|28.03|27.91|26.87||28.54|28.36|27.97|27.73||27.38|27.77|26.46|26.46|27.27|26.96|26.83|26.94|26.81|26.43|26.13|25.45|25.45|25.58|25.37|25.05|24.26|23.77|23.46|24.6||24.55|25.24|24.32|23.95|23.57|23.19|23.5|23.18|22.36|21.44|22.28|23|22.43|18.85|18.84|18.17|18.63|17.85|17.25|17.21|16.68|17.53|18.28|18.95|18.85|18.14|18.22|18.61|18.59|18.5|18.26|17.85|18.19|18.3|18.73|18.11|17.53|18.18|17.88|17.23|16.72|17.3|17.19|16.67|16.47|16.44|17.08|16.88|17.7|18.49|18.78|18.21|18.39|17.8|16.98|17.12|17.3||17.7|17.73|18.34|17.54|17.52|18.01|17.43|17.19|17.44|17.44|16.91|16.94|17.12|16.93|17.35|17.55|17.48|18.09|18.28|17.91|16.96|17.28|16.08|15.02|15.13|14.78|15.13|15.27|15.32|15.24|15.55|15.75|16.14|16.1|15.68|16.45|16.2|16.7|15.69|15.23|15.33|14.77|15.33|15.14|15.74||15.31|15.28|15.85|16.22|15.42|15.2|14.62|15.04|14.65|13.94|14.58|14.8|15.23|14.52|14|12.98|14.97|16.22|17.73|17.16|15.53|15.17|13.99|13.41|13.08|13.28|14.02|13.06||12.37|12.43|12.75|12.05|12.34|10.77|11.25|10.65|11.12|11.76|12.62|11.87
00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|51.9|44.51|44.17|43.48|43.98|44.82|44.26|44.51|43.82|44.1|43.17|42.57|43.42|42.54|41.87||41.58|41.71|43|41.37|42.25|41.34|40.9|40.71|42.14|41.3|41.6|41.2|40.02|41.87|39.25|38.1|38.14|37.84|37.44|36.98|36.76|37.88|38.08|38.95|36.6|36.68|38.02|37.41|37.24|36.61|36.26|36.12|36.43||36.93|36.44|35.24|35.32|36.43|37.25|37.18|35.8|34.75|34.51|34.48|34.91|34.9|36.13|37.22|36.56|36.71|36.49|36.11||36.66|37.33|36.95|38.68|37.52|36.67|37.47|37.46|35.38|34.87||35.94|36.02|35.6|36.27||36.12|36.64|36.23|36.63|36.53|36.37|36.32|35.82|34.82|35.21|36.58|37.07|37.07|37.36|36.7|34.22|33.08|33.71|33.47|34.49||34.45|34.47|33.81|33.01|33.23|34.16|34.51|34.48|31.88|31.24|31.87|32.76|34.22|30.16|31.35|30.98|31.02|30.52|31.71|34.91|33.43|35.96|34.23|34.22|34.55|34.3|34.16|34.35|33.1|32.72|31.8|31.94|32.79|32.98|33.57|33.11|31.89|32.32|32.25|31.53|30.22|28.61|29.67|30.19|30.06|30.71|30.37|29.34|30.79|31.86|32.84|31.6|31.89|30.99|29.92|29.25|29.9||29.72|29.71|30.44|30.39|29.85|31.03|30.59|30.1|29.76|29.92|28.88|29.32|29.22|29.22|29.62|29.77|30.03|30.34|30.75|30.11|29.21|28.62|29.9|28.8|28.98|29.28|29.53|30.42|29.43|29.38|30.24|31.07|30.78|29.6|28.11|28.31|29.21|29.66|27.95|28.66|28.91|27.74|28.3|28.57|29.7||30.24|30.16|31.38|30.87|29.29|30.14|30.4|31.6|31.32|31.11|32.53|33.15|33.85|33.22|31.82|31.12|34.31|35.36|36.74|35.52|34.39|34.65|32.72|32.1|31.32|31.61|32.83|31.02||29.27|29.11|28.06|26.77|27.32|24.91|24.96|24.33|25.97|27.6|28|26.84
00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE|54.3|54.22|54.48|54.79|54.52|54.44|54.26|54.12|54.02|53.99|54.05|54.23|53.96|53.98|54.45||54.16|54.06|53.71|53.25|53.98|52.65|52.36|53.05|52.79|53.88|52.9|53.78|53.46|53.57|52.72|52.17|51.32|51.84|52.29|51.71|49.51|50.67|51.31|51.64|50.14|51.02|52.36|51.87|51.93|50.81|49.62|51.08|50.95||51.72|50.98|51.59|50.17|55.15|54.1|53.25|52.21|52.12|51.67|49.9|50.51|50.18|50.89|50.23|50|50.53|50.46|50.34||51.7|51.93|51.43|52.78|52.5|52.81|52.99|52.42|51.2|50.59||51.83|51.54|51.17|51.52||51.28|50.89|50.76|50.72|50.97|52|51.12|51.21|50.25|50.68|50.58|50.54|50.25|49.16|50.17|49.32|48.36|48.77|47.9|46.74||47.27|48.65|48.26|47.23|47.78|48.19|48.49|48.36|47.99|46.19|47.37|49.37|49.06|46.53|46.83|46.08|46.43|44.03|43.1|42.72|42.35|43.72|45.21|46.41|46.31|45.25|45.56|44.79|45.29|44.95|43.93|43.44|43.59|43.67|43.02|43.54|44.63|44.28|44.05|44.03|43.59|43.59|43.78|43.61|42.5|42.41|43.41|42.76|43.63|43.45|44|45.29|44.44|43.83|43.83|44.85|44.6||45.41|46.08|47.47|46.48|46.62|47.68|46.64|46.63|46.41|46.68|46.13|46.22|46.29|45.89|45.59|45.5|46.34|46.08|46.18|46.98|46.89|47.03|46.61|46.93|46.19|45.46|44.95|45.34|43.96|44.9|43.95|44.575|44.05|43.41|43.18|43.07|42.93|42.95|41|40.43|40.45|40.33|40.56|40.45|42.04||41.76|41.11|41.42|41.03|40.2|39.57|39.89|41.05|41.15|41.27|41.22|41.07|41.8|41.15|41.47|41.24|44.42|46.37|47.18|43.7|41.54|41.84|40.71|40.61|39.31|39.64|40.71|40.55||38.99|38.49|38.08|38.28|38.51|36.33|36.67|37.23|39.42|40.73|40.78|39.71
00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|40.94|39.53|41.29|39.5|41.97|41.99|42.17|40.27|39.75|41.03|39.75|38.8|39.13|39.61|39.62||39.26|37.97|38.14|38.67|38.82|36.32|35.91|35.12|37.77|39.81|38.96|37.98|35.48|33.63|33.3|33.29|33.28|32.08|31.33|31.14|29.7|31|31.71|31.86|30.94|31.32|32.99|31.22|31.58|29.98|28.08|28.86|29.61||28.7|28.92|28.27|28.23|28.04|27.26|27.36|27.02|26.64|26.24|23.91|24.98|23.85|24.72|25.35|25.93|26.12|26.43|26.63||26.06|27.09|27.31|28.07|27.04|26.45|27.16|27.33|25.41|24.28||24.56|24.92|24.45|24.77||25.95|26.15|25.72|25.85|25.78|25.67|23.99|23.69|22.77|23.84|23.68|23.55|22.6|22.46|22.84|21.89|21.92|21.62|21.89|22.72||23.12|23.32|22.52|21.44|21.16|21.34|21.95|21.33|20.98|20.7|21.98|21.9|20.44|20.86|20.28|17.66|18.37|17.3|16.55|16.87|16.3|16.63|16.91|17.21|16.83|16.59|17.64|17.66|17.2|17.2|17.56|16.19|15.71|15.37|15.74|14.65|14.3|13.51|12.93|12.48|12.38|12.21|12.25|12.11|11.75|12.34|12.45|12.95|12.66|12.37|11.7|11.55|11.42|11.38|11.29|11.46|11.89||12.09|11.45|12.07|11.87|11.25|11.68|11.66|11.54|11|10.82|9.79|10.12|10.09|10.84|10.87|11.48|11.34|11.54|11.19|11.29|11|11.34|12.12|11.45|11.38|11.24|11.44|11.96|11.85|12.26|11.77|11.9|12.05|12.06|11.62|12.12|12.12|12.58|11.5|11.13|11.13|10.55|10.96|11.04|11.38||11.3|10.96|11.49|11.28|10.84|11.44|11.31|12.2|12.36|12.88|12.65|12.88|13.17|12.92|13.15|12.76|13.4|15.01|15.57|14.53|14.11|13.36|13.28|12.52|12.03|11.96|12.24|11.21||11.11|11.12|11.46|11.32|11.92|11.1|11.34|11.29|12.45|12.67|12.22|11.35
00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|71.86|70.76|70.99|68.45|72.1|73.01|71.93|73.64|68.93|69.95|74.07|72.24|70.74|72.22|72.95||73.4|73.58|73|70.52|73.94|70.88|69.59|68.92|71.17|71.87|72.69|75.75|76.43|79.21|78.74|78.16|74.68|78.52|75.1|73.53|67.93|66.16|67.51|64.06|63.04|62.18|66.68|66.13|67.11|66.89|66.7|69.47|70.21||69.07|70.29|68.9|71.78|71.8|67.74|69.24|69.26|68.22|65.13|62.01|64.15|60.69|65.9|66.54|66.78|67.62|68.92|66.47||64.34|66.66|66.3|66.82|66.22|65.03|66.4|63.65|59.3|56.93||57.68|58.88|56.3|56.5||56.09|55.71|55.44|55.52|56.33|56.04|54.72|55.51|53.39|54.41|53.05|51.14|50.7|49|49.87|48.39|47.94|47.85|48.28|48.99||47.99|48.88|47.28|47.52|47.88|47.01|48.55|49.09|47.4|47.24|49|48.69|46.6|44.36|45.73|43.72|45.42|43.84|43|44.07|42.68|44.27|44.11|45.03|45.99|44.39|44.6|44.89|44.43|43.64|43.28|43.54|43.38|42.35|40.54|39.71|38.31|37.94|36.82|37.33|36.03|35.43|33.87|33.35|32.44|31.98|34.11|33.23|35.09|35.14|35.2|35|35.55|34.5|33.95|33.94|32.57||34.19|32.38|32.57|32.96|31.97|32.92|32.61|32.85|32.84|32.56|32.36|32.54|32.31|32.66|33.31|32.95|32.61|33.08|32.91|32.47|31.63|29.41|29.02|28|27.81|27.93|28.38|28.5|27.6|27.7|28.04|28.48|28|27.7|27.66|27.87|26.39|25.95|24.62|23.86|24.18|23.25|23.87|23.76|24.36||23.82|23.76|24.62|23.65|23.25|23.07|23.14|23.93|24.12|23.97|23.85|23.29|24.29|23.82|23|22.35|24.33|25.62|25.82|25.78|25.11|24.52|23.92|23.29|23.31|23.44|24.52|23.31||22.01|22.01|21.82|21.36|21.75|20.39|19.99|20.15|20.71|21.59|22.2|21.26
00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|93.52|91.29|95.78|92.88|95.52|95.7|94.93|93.71|91.55|91.59|89.45|88.5|89.44|90.91|90.5||91.55|88.79|90.38|88.73|89.02|87.98|86.33|85.6|91.7|91.84|92.87|93.65|90.36|91.49|94.64|95.16|93.72|91.64|93.09|89.4|85.29|86.86|86.32|87.03|85.59|85.58|88.17|87.2|87.45|87.37|84.38|86.94|88.05||87.08|86.48|85.76|85.86|85.82|84.25|82.64|82.32|81.42|79.18|76.46|78.65|76.65|78.89|81.06|82.14|84.09|85.23|85.28||85.61|86.98|87.44|90.53|88.59|88.28|90.2|89.86|84.65|81.65||81.6|81.33|79.86|80.23||81.09|81.57|81.14|82.53|81.66|81.47|81.18|81.72|81.28|83.42|84.08|83.1|82.71|80.36|81.62|78.56|77.79|76.94|75.15|77.17||77.82|79.61|76.07|73.54|74.53|74.84|76.22|75.49|73.63|71.81|74.81|75.01|74.4|71.83|73.65|70.15|74.01|70.93|67.62|67.06|65.26|67.94|70.04|71.66|71.5|70.03|70.57|69.53|69.98|70.76|72.06|68.26|69.69|69.08|67.93|67.56|66.01|67.16|63.98|62.25|63.22|62.09|62.59|60.56|61.1|62.25|64.47|64.51|67.37|68.49|66.64|67.97|66.75|64.1|62.08|62.43|61.45||62.81|61.28|62.56|61.19|59.32|61.18|60.85|59.85|60.32|59.78|56.78|58.01|58.46|59.78|60.06|60.97|60.1|60.72|61.5|61.37|57.78|57.37|57.27|55.22|54.79|54.5|55.15|57.32|56.12|58.53|55.95|55.38|54.95|55.71|54.38|55.74|55.37|55.18|53.36|52.14|52.64|51.08|52.82|53.8|54.82||54.22|52.92|53.65|54.07|52.68|53.88|52.57|54.66|54.89|54.86|53.82|54.2|55.1|54.32|53.02|51.37|55.2|57.48|59.72|58.25|55.6|52.5|51.22|48.2|47.7|47.7|49.01|46.6||44.01|43.85|44.64|42.02|43.9|38.53|39.65|38.77|41.59|42.57|43.52|41.55
00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|89.74|89.67|92.51|89|93|99.94|100.72|100.59|102.56|101.82|104.12|106.69|102.37|104.09|106.84||107.52|104.84|102.84|98.21|106.58|108.75|104.06|111.82|113.16|117.37|111.935|124.53|124.5|136.47|130.47|130.97|123.34|115.65|109.28|108.23|108.885|117.73|125.13|126.26|115.78|109.69|120.34|119.39|117.82|120.35|115.66|117.6|115.26||118.82|112.59|113.58|116.82|121.23|128.91|118.34|109.05|110.61|103.98|103.72|107.03|97.7|99.5|104.03|109.41|107.19|105.95|100.42||99.11|106.43|104.21|105.95|100.38|93.75|87.5|89.21|86.98|80.89||86.37|87.09|88.27|88.705||94.66|96.09|95.72|92.72|91.94|91.54|88.73|83.09|79.01|74.42|75.54|74.67|78.77|72.35|70.77|71.73|71.84|70.03|70|73.29||72.38|73.27|71.99|69.88|70.5|67.17|65.42|64.64|65|62.87|63.6|63.88|62.84|63.86|65.42|59.73|56.06|53.03|53.98|55.74|56.59|57.75|60.68|62.8|63.7|63.13|64.65|64.83|70.91|69.34|67.37|67.93|64.92|64.7|65.69|68.45|67.94|70.49|72.75|74.07|72.7|69.41|72.92|69.85|63.98|69|74.36|70.08|70.6|73|67.84|68.23|65.54|59.19|62.46|58.15|55.31||54.15|53.92|57.53|57.93|51.1|53.72|55.14|55.18|56.18|55.74|55.6|56.58|54.73|55.38|53.37|52.48|53.35|49.76|46.6|45.38|49|43.86|38.39|37.42|36.1|33.85|36.81|37.42|33.2|32.86|34.775|33.84|35.93|36.01|33.57|33.7|34.95|34.41|29.14|28.65|29.43|29.85|28.87|28.6|29.78||30.93|31.91|30.54|29.78|30.65|31.7|33.38|36.82|31.43|32.14|31.73|32.45|31.71|31.55|29.65|27.86|31.4|32.49|34.3|36.04|37.37|32.71|31.24|33.15|32.81|31.58|32.39|29.29||30.38|29.65|26.8|23.73|22.25|19.35|17.72|16.54|17.75|18.66|18.43|18.18
00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|24.7|24.54|24.77|24.29|24.15|24.43|24.04|24.29|24.055|24.43|24.07|24.22|24.135|24.26|24.22||24.42|23.79|24.36|24.325|24.51|24.11|23.67|23.82|24.61|25.19|24.87|24.79|24.72|25.45|25.4|25.05|24.92|24.43|24.91|24.27|23.75|23.54|23.03|23.32|22.39|22.48|22.5|22.7|22.73|22.47|22.61|22.43|21.81||21.79|21.67|22.96|22.94|22.74|21.1|21.01|20.7|20.11|19.68|19.38|19.89|20.08|20.49|20.49|20.4|20.19|20.07|19.37||19.14|19.13|18.73|19.27|19.54|19.43|19.73|20.24|19.24|18.96||19.61|19.35|19.435|19.76||19.35|19.58|19.15|19.21|19.69|20.05|19.85|20.37|20.38|20.61|20.75|20.54|20.37|20.62|20.78|20.64|19.88|19.44|18.89|19.42||19.28|19.75|19.26|18.62|18.82|18.8|19.17|19.48|18.45|17.71|18.24|18.25|17.43|17|17.05|16.62|17.04|17.3|16.74|16.27|15.75|16.2|16.16|16.71|16.53|16.305|16.13|16.07|16.45|16.6|16.57|15.675|15.8|15.38|15.72|15.96|15.53|15.43|15.53|15.15|14.965|14.79|15.06|14.77|14.345|14.38|15.08|15.23|16.3|16.71|17.01|17.05|16.99|16.465|16.71|16.04|16.02||16.25|16.26|16.09|15.87|16|16.33|16.48|16.26|16.11|16.025|15.64|15.78|15.98|16.02|16|16.45|16.41|16.34|16.4|16.13|15.45|15.27|15.32|15.67|15.12|15.35|15.28|16.21|16.06|15.63|15.825|16.09|15.85|15.98|15.945|16.45|16.43|16.48|16.23|16.24|16.4|15.65|15.95|16.41|16.75||16.73|16.61|16.89|16.31|16.69|17.17|17.3|17.87|17.88|18.07|18.18|18.215|18.51|18.37|18.14|17.89|19.39|19.77|20.4|18.46|18.54|18.29|20.87|20.77|20.67|20.88|21.445|20.94||20.68|20.8|21.34|20.43|21.43|20.6|20.96|20.77|21.48|21.79|21.29|20.56
00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|3639.2|3476|3428|3329.6001|3348|3318.3999|3362.3999|3348|3365.6001|3264.8|3227.2|3179.2|3075.2|3188.8|3239.2||3137.6001|3119.2|2995.2|2961.6001|2994.3999|2854.3999|2846.3999|2944|2972.8|2942.3999|2876.8|2978.3999|2976.8|2994.3999|3008|2912.8|2728|2737.6001|2646.3999|2557.6001|2528.8|3512|3829.6001|3754.3999|3540|3437.6001|3681.6001|3720|3814|3958.3999|3896|3829.6001|4024.8||4074.3999|3890.3999|3916.8|3985.6001|3967.2|3736.8|3442.3999|3232|3199.2|3224|2946.3999|2862.3999|2982.3999|3094.3999|3071.2|2924|2939.2|2926.3999|2900.8||2947.2|3059.2|3111.2|3120|3224|3259.2|3328|3236|3205.6001|3197.6001||3277.6001|3504|3476.8|3517.6001||3431.2|3484.8|3496|3336|3283.2|3174.3999|3172.8|2986.3999|2835.2|2777.6001|2720|2660.8|2733.6001|2836.8|2650.3999|2659.2|2692|2828.8|2868.8|2994.3999||3046.3999|2969.6001|2977.6001|2918.3999|2936.8|2861.6001|2844.8|2684.8|2898.3999|2839.2|3264|3063.2|3056|3432.8|3380.8|3263.2|3184.8|3096.8|3288|3228.8|3386.3999|3448|3402.3999|3688|3607.2|3616|3988.8|3948.8|3871.2|3905.6001|3918.3999|3784|3765.6001|3961.6001|3972|4072.8|3928|4088|4040.8|4116|4142.3999|4156.7998|4069.6001|3962.3999|3928.8|4138.3999|4260.7998|3714.3999|3735.2|3880|4031.2|4245.6001|4076.8|4097.6001|4504.7998|4576|4498.3999||4643.2002|4838.3999|5509.6001|5909.6001|5490.3999|5200.7998|5291.2002|5252.7998|5228.7998|5257.6001|4970.3999|4788.7998|4858.3999|4790.3999|4665.6001|4676|4509.6001|5520.7998|5180.7998|5120|5117.6001|5400.7998|5068|4752.7998|4753.6001|4735.2002|4497.6001|4400|4022.3999|4052|3920|4017.6001|3921.6001|3896.8|3973.6001|3736|3523.2|3735.2|3535.2|3595.2|3940.8|3916|4019.2|4169.6001|4467.2002||4344|4335.2002|4171.2002|4400.7998|4328|4603.2002|3815.2|4039.2|4045.6001|3800.8|3644.8|3468.8|3368|3440|3442.3999|3648|3999.2|3832|||||||||||||||||||||||
00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|34.24|35.77|36|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|46.64|46.24|47.15|46.97|46.54|45.75|45.93|45.74|45.3|45.64|44.87|44.68|45.17|45.06|45.27||45.28|44.36|45.28|44.8|44.9|44.95|44.03|45.51|46.3|45.79|45.4|46.4|46.61|47.35|47.21|47.09|46.67|46.52|47.27|47.48|45.82|46.26|46.52|45.42|44.98|44.78|45.42|45.54|45.28|48.33|49.81|55.49|55.64||55.61|56.66|58.2|56.64|55.83|53.85|54.57|54.3|53.1|51.06|50.96|51.61|48.68|50.04|49.73|49.66|50.56|51.03|51.39||50.19|50.19|50.1|50.28|51.1|51.32|52.58|53.8|52.43|49.89||48.05|47.79|48.09|47.99||48.44|48.5|47.4|47.74|48.38|48.46|48.16|47.38|47.96|48.83|49.6|49.81|49.39|49.91|49.92|49.72|48.65|48.18|47.91|49.21||48.93|49.1|48.83|48.16|48.03|46.94|47.72|47.23|46.14|45.82|46.52|44.64|44.39|48.49|48.98|47.48|46.39|45.53|45.14|47.38|47.15|47.68|48.92|48.91|48.21|47.76|47.68|47.9|48.14|48.91|49.72|49.69|49.84|51.35|50.87|50.52|50.26|50.19|49.2|47.89|46.65|46.11|47.41|47.84|47.84|46.95|48.5|47.71|48.34|49.41|49.63|49.9|48.66|48.8|49.46|49.74|48.95||49.35|49.3|50|49.91|49.15|49.52|49.68|49.91|50.07|49.8|49.96|48.13|47.63|47.91|47.28|47.61|47.62|48.16|49.08|49.92|49.98|52.63|51.75|51.94|51.3|51.24|51.07|50.88|50.19|50.74|50.6|51.68|50.8|50.02|50.79|50.49|50.73|50.67|50.92|51.64|45.64|45.54|45.47|45.68|45.74||46.72|44.96|44.98|44.22|43.4|42.8|43.01|44.12|44.34|43.05|44.37|44.19|44.53|43.46|43.24|41.16|44.11|44.49|45.84|45.72|44.7|44.74|43.34|44.43|43.84|43.65|44.72|42.5||41.65|43.36|44.03|43.25|41.86|40|39.53|38.6|39.34|39.62|41.23|36.97
00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE|43.02|42.46|42.12|42.44|42.9|44.85|43.74|43.15|43.6|42.21|42.15|42.99|41.66|43.58|44.6||44.96|45.14|42.69|42.14|43.5|42.82|42.78|42.65|44.11|43.86|42.82|46.64|44.91|46.78|46.32|47|45.52|45.27|42.25|43.48|44.49|46.74|49.52|49.46|47.3|47.5|49.67|49.62|52.28|53.85|56.95|57.83|58.3||58.04|58.05|59.36|56.44|54.35|54.35|54.57|52.23|50.16|52.13|48.34|46.95|49.07|52.85|51.92|49.96|50.21|49.42|48.08||45.75|46.93|47.39|44.91|44.72|43.58|42.1|40.65|42.15|41.48||43.3|42.72|42.39|43.95||43.77|43.13|45.72|44.43|45.3|42.85|41.78|40.59|40.81|39.36|39.19|39.36|39.58|38.9|41.62|40.31|39.55|39.75|39.76|40.47||39.76|41.41|42.56|41.38|39.35|39.6|40.44|40.86|39.5|39.96|40|42.6|44.89|47.18|46.75|45.11|43.57|43.42|43.37|43.69|44.08|44.95|45.32|46.33|45.23|45.01|43.78|44.12|45.69|43.1|42.83|43.4|42.21|40.29|40.1|40|40.11|42.13|42.91|44.66|45.43|43.52|44.1|42.22|40.88|41.7|41.01|40.95|40.41|40.77|40.69|42.07|40.92|39.34|38.74|38.36|37.31||36.62|37.21|37.5|37.81|38.99|41.22|40.27|41.36|40.17|40.18|41|41.93|41.25|39.59|38.84|40|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|45.1|44.85|44.78|44.72|44.52|44.73|44.56|44.41|44.39|44.64|44.44|44.24|44|44.28|43.99||43.2|42.82|44.03|44.26|44.64|43.44|43.38|42.86|43.21|42.71|42.82|43.26|43.11|43.3|42.9|42.74|42.49|41.77|41.45|41.41|39.97|40.58|41.74|40.76|40.44|41.4|41.33|40.27|39.83|39.66|40.1|40.48|41.05||42.08|42.02|42.27|43.57|42.04|41.05|40.54|40.03|40.19|39.2|38.28|39.88|38.45|40.69|40.94|41.46|41.3|42.04|40.85||40.98|40.94|40.88|41.43|41.15|41.5|41.33|41.17|41.13|40.48||41.36|41.23|41.1|41.55||41.75|41.76|41.8|41.98|42.67|42.34|41.17|41.15|40.5|40.38|40.86|40.95|40.9|40.68|41|40.01|40.94|40.67|40.65|41.11||41.02|41.62|41.02|40.61|40.6|40.49|40.7|40.66|40.51|39.75|40.45|40.32|39.98|39.02|38.9|37.55|36.38|35.66|34.37|34.23|34.01|35.3|35.55|37|36.98|36.92|37.35|37.4|38.41|38.78|38.92|39.2|40.11|39.4|38.89|38.5|38.18|38.83|38.57|38.74|38.95|38.68|38.98|38.14|37.64|37.73|38.87|37.63|38.71|39.56|39.73|39.59|38.96|38.32|38.47|38.83|38.42||39.26|40.16|42.04|41.48|42.18|42.71|42.18|41.82|42.12|41.9|41.16|41.3|41.94|41.79|41.75|41.83|41.95|42.03|41.5|41.86|41.38|41.76|41.1|40.77|40.55|39.82|39.81|39.76|39.17|39.83|39.09|38.67|39.2|38.61|38.49|38.38|37.74|36.31|34.93|35.15|35.59|35.07|35.63|35.58|36.39||36.56|36.71|36.52|36.11|36.15|36.29|35.24|36.26|35.44|35.17|35.76|35.8|36.2|35.63|35.8|34.21|36.3|36.95|38.27|37.69|37.05|37.28|36.94|36.44|35.95|36.11|36.7|35.33||33.84|34.09|34.23|33.73|34.98|32.71|32.91|33.06|34.21|34.88|35.66|35.16
00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|69.33|67.16|66.51|60.86|62.1|66.79|66.5|68.46|63.01|59.89|61.03|63.35|63.2|68.79|68.41||68.9|65.91|63.09|62.01|64.7|66.89|64.52|70.51|75.06|74.52|75.81|80.56|83|86.77|90|86.47|84.56|84.91|83.61|95.15|88.51|93.32|98.5|121.05|112.46|114.31|122.53|121.12|126.22|134.54|133.56|140.06|147.17||153.73|156.56|161.45|168.92|150.8|146.6|154.37|147.05|146.88|137.75|139.6|148|149.09|141.43|147.83|126.57|130.01|131.38|126.83||134.15|138.5|143.14|133.98|135.62|143.63|133.58|113.4|122.17|120.01||138.75|146.84|139.78|145.88||161|161.06|177.47|160.89|137.59|117.24|113.69|102|102.36|119.58|130|92.49||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|376.15|377.99|376.36|377.23|374.3|374.97|362.85|362.93|360.68|367.91|362.39|363.1|359.03|359.14|358.2||362.97|360.23|375.54|377.9|367.05|358.47|359.68|378.8|371.4|364.74|365.09|372.12|375.28|381|384.59|379.36|401.15|408.46|425.76|399.52|378.7|374.93|377.75|378.48|363.02|362.9|368.43|364.48|361.56|366.07|358.15|358.51|363.95||355.51|352|349.5|350.47|341.77|347|339.21|339.34|331.54|370.49|385.77|371.49|374.74|386.32|353.93|325.19|345.87|345.86|339||354.97|355.33|343.83|341.36|341.07|340|337.02|333.65|345.04|336||346.14|341.31|333.94|334.16||329|339|328.74|335.79|332.2|337.85|339.22|339.4|330.4|333.66|335.85|330.71|333.57|329.15|332.12|331.37|325.73|322.1|298.48|299.55||298.34|307.71|288.29|293.31|307.6|311.62|314.18|315.76|313.28|304.56|314.91|315.66|317.1|312.36|311.11|305.57|301.7|303.13|298.12|318.82|313.36|324.58|334.54|339.64|336.15|337.97|340.03|333|333.62|343.63|346.72|343.48|345.59|353.82|356.44|342.85|334.91|350|353.93|347.13|338.64|333|321|303.29|297.84|297.31|306.43|308.95|319.64|329.68|339.53|336.6|343.56|337.85|343.7|361.14|362.37||375.55|373.95|385.7|374.07|386.8|459.43|462.26|461.56|470|476.67|463.71|460.62|465.28|468.39|476.78|485.53|495.83|515.57|518.81|524.41|513.61|514.13|496|475.01|478|467.94|484|479.5|463.77|456.7|455.31|460.42|451.18|441.85|436|433.26|447.55|449.19|430.06|429.16|427.28|417.28|435.79|426.22|432.89||421.81|420.4|419.01|420.16|411.1|422.38|412.5|427.81|426.97|420.87|430|434.54|440.19|435.09|438.6|420.77|445.47|477.07|489.64|483.26|447.97|416.53|388.96|393.63|369.82|367.38|377.66|352.96||334.84|340.2|348.15|343.36|343.97|313.87|316.08|303.83|312.69|325.29|332.91|314.8
00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE|24.82|23.3|23.45|22.77|24.62|23.83|23.5|23.61|22.75|23.51|23.18|23.1|23.15|23.18|23.18||23.34|23.02|23.39|22.83|23.94|23.57|22.75|22.87|23.92|24.8|25.12|24.87|24.42|24.68|24.87|24.22|24.01|23.27|23.41|22.76|22.08|22.57|22.35|22.44|21.83|22.15|22.92|21.84|21.65|21.15|20.37|20.56|20.64||20.31|20.06|20.36|20.51|20.39|19.92|19.87|19.35|19.4|18.91|18.46|19.23|18.71|19.32|19.73|19.97|19.51|20.85|20.85||20.67|21.08|20.39|20.92|20.57|20.12|20.35|19.69|18.25|17.83||17.98|17.97|17.74|18.04||17.95|18.22|17.25|17.44|17.27|17.7|17.73|17.59|17.15|17.04|17.35|17.2|17.14|17.18|17.34|16.75|16.75|16.28|15.98|16.86||16.92|17.11|16.25|15.77|15.93|15.72|16.02|16.21|15.47|15.1|15.46|15.96|16.2|13.33|13.66|12.84|14.14|13.69|13.38|13.22|12.55|13.07|13.54|13.58|13.53|12.42|12.3|12.07|12.25|12.27|11.88|11.97|12.41|12.07|12.35|12.06|11.65|11.76|11.16|10.69|10.52|10.33|10.62|10.31|10.19|10.01|10.28|10.52|11.21|11.53|11.43|11.22|11.58|11.01|10.79|11.08|11.21||12.18|11.74|11.73|11.62|11.67|12.03|11.93|11.77|12.14|12.17|11.44|11.57|11.97|11.73|12.23|12.7|12.49|12.72|12.9|12.56|12.25|11.5|11.52|11.22|11.19|11.25|11.58|11.86|11.38|11.55|11.69|11.7|11.42|11.42|10.73|10.8|11.13|11.28|10.22|10.54|10.43|9.74|10.33|10.34|11.18||11.08|11.03|11.72|11.42|10.54|11.46|10.95|11.84|12.22|12.02|12.22|12.07|12.91|12.09|12.06|11.38|12.99|14.29|15.17|14.4|13.39|13.03|12.24|12.58|12.3|12.85|13.51|12.25||10.98|11.37|11.64|10.66|11.21|9.82|10.01|9.55|10.4|11.25|11.8|10.75
00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|7.85|7.64|7.44|7.23|7.5|7.49|7.58|7.59|7.69|7.51|7.71|7.82|7.75|7.94|7.75||7.75|7.93|7.86|7.94|7.98|8.19|8.13|8.44|8.78|8.86|8.98|9.05|8.46|8.4|8.3|8.65|8.58|8.68|8.16|8.68|8.73|9.62|9.13|7.63|7.57|7.64|7.96|8.04|8.01|8.32|8.61|8.86|8.97||9.02|9.2|9.09|9.28|9.51|9.99|10.39|11.38|10.33|10.1|9.91|9.96|10.26|10.07|10.85|11.35|11.54|11.7|12.35||12.39|12.81|12.6|12.87|12.9|12.7|12.43|12|12.63|12.95||13.13|13.08|13.16|13.81||12.75|12.11|11.13|10.98|10.72|10.72|10.71|10.89|11.19|11.22|11.4|10.92|10.55|10.6|10.32|10.18|10.05|10.12|10.16|10.13||10.04|10.03|10.03|10.06|10.02|10|9.99|9.99|9.99|9.98|9.96|9.93|9.93|9.92|9.95|9.93|9.93|9.92|9.95|9.9|9.91|9.94|9.94|9.93|9.95|9.98|10.03|10.03|10.01|10.005|10|10|9.99|9.98|9.99|9.99|10.05|10.03|10.13|10.17|10.31|10.45|10.46|10.35|10.2|10.45|10.81|10.94|11|10.85|10.76|10.69|10.8|10.8|10.78|10.8|10.75||10.6|10.51|10.88|10.5|10.54|10.72|10.47|10.5|10.5|10.5|10.39|10.46|10.35|10.37||10.59|10.58|10.8325|10.785|10.69|10.57|10.5|10.47|10.49|10.35|10.26|10.4|10.49||10.56|10.55|10.74|10.58|10.6|10.36|10.5|10.58|10.38|10.55|10.45|10.35|10.2|||||10.2|10.2|10.14|10.04|10.24|10.23|10.09|10.02|10.03||10|10.1|10||10.04|10|10.05|10.04||9.95|10.02|10.05|10.04|10.04|9.98|10.05||10.05||||10.05|10.05|||9.96|10.05|10|10|10|10
00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE|16.31|15.27|15|14.31|14.04|14.34|14.36|14.81|14.53|14.72|14.8|14.92|14.75|14.9|14.56||14.77|14.71|14.64|14.94|15.08|14.98||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE|25.71|25.29|25.65|25.54|26.53|26.91|27.45|27.51|25.37|25.21|25.52|25.01|25.85|26.02|25.72||27.34|25.87|25.98|25.8|26.72|25.89|26.02|24.98|25.76|26.59|25.38|27.45|27.38|29.29|29.9|30.98|30.73|29.71|30.79|31.74|28.8|26.15|24.87|25.06|24.18|24.78|25.7|24.49|23.31|22.39|21.82|23.24|24.29||23.02|22.27|23.1|22.04|23.07|20.99|20.81|20.68|19.03|19.67|19.69|20.78|21.06|18.88|18.96|19.02|18.91|19.93|19.64||19.35|19.77|19.39|20.66|19.36|19.03|19.38|19.83|19.22|17.15||16.3|16.84|16.53|16.26||16.71|16.9|15.92|16.64|16.8|17.28|17.27|17.93|17.47|18.88|19.23|18.33|18.56|17.87|18.86|16.05|15.78|15.31|15.38|16.88||17.57|17.5|16.84|15.18|15.49|14.87|14.69|14.4|13.96|13.58|14.09|14.48|14.25|12.24|13.3|12.87|12.71|12.55|12.03|12.31|12.11|12.92|12.95|13.88|13.76|13.09|13.36|12.89|13.16|13.56|13.22|13.19|13.39|13.45|13.93|12.98|12.69|13.24|12.3|11.76|12.28|12.32|12.82|12.7|12.73|12.56|13.43|13.82|14.86|14.61|13.97|13.01|13.2|13.19|13.28|14.36|14.13||15.67|15.96|16.41|17.08|17.18|17.6|17.51|17.28|17.98|17.59|17.13|17.63|18.11|18.15|18.37|18.58|18.35|18.67|18.19|18.49|17.18|16.89|17.71|16.59|17.64|17.29|17.33|17.51|16.92|17.4|17.22|17.31|17.69|17.99|16.88|17.18|17.83|18|16.88|15.77|16.03|15.08|16.13|15.54|17.16||18.3|17.06|17.53|16.19|15.1|16.28|15.12|16.85|17.04|16.91|17.2|16.64|18.27|16.84|16.61|15.44|17.32|19.06|21.58|18.43|15.37|14.99|14.41|13.23|12.23|13.2|14.19|14.25||14.04|13.88|13.88|13.44|14.68|12.87|12.97|12.63|14.44|14|15.09|13.6
00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|71.12|71.01|70.88|69.65|69.2|69.75|69.65|68.93|67.62|67.57|67|66.29|64.4|63.79|62.79||61.85|61.67|61.08|60.46|60.93|60.69|60.05|60.24|61.34|60.47|60.15|61.57|61.9|61.78|62.44|62.52|63.07|61.65|61.49|62.14|60.46|61.52|62.3|62.68|62.5|61.98|63.4|63.63|63.83|63.74|63.5|66.72|67.36||67.74|66.93|65.67|64.84|64.22|63.38|63.61|62.35|62.68|61.53|61.69|63.01|61.39|63.38|64.44|65.32|65.81|65.36|63.76||63.64|65.05|65.69|66.71|66.85|67.29|66.53|67.02|64.52|63.34||65.22|64.92|65.23|65.22||65.32|65.87|65.32|63.5|65.37|65|64.05|63.44|61.99|60.16|59.84|59.69|59.99|59.99|60.75|59.59|59.49|59.62|60.08|59.92||59.8|59.87|58.47|57.83|57.51|56.17|56.4|56.53|56.68|55.29|55.71|57.61|58.06|54.07|54.75|55.48|54.65|53.06|52.12|52.47|49.62|51.26|53.77|53.67|53.59|53.27|53.74|54.8|55.36|55.18|54.79|54.47|55.62|53.56|53.55|52.2|51.02|49.7|48.89|49.06|49.52|48.9|49.67|49.21|48.83|49.17|50.27|49.31|51.13|52.78|53.53|54.47|55.58|55.06|55.4|56.44|55.04||55.26|56.67|57.43|56.84|56.52|56.47|56.73|55.69|54.84|54.66|53.43|53.68|53.98|53.71|54.1|54.85|55.14|54.09|54.06|55.33|56.91|57.82|50.66|48.79|49.64|48.18|49.93|50.41|48.72|49.71|48.44|48.64|47.7|47.8|47.83|48.48|47.21|48.43|46.01|45.39|45.85|45.57|46.46|45.26|45.6||49.16|48.67|47.71|47.4|45.19|45|44.91|47.55|47.24|48.61|47.47|48.08|48.68|47.98|47.82|48.68|52.62|53.62|54.92|55.61|52.74|54.69|54.99|54.65|54.65|55.3|55.46|54.61||55.11|54.59|50.24|49.23|49.79|45.82|45.41|45|46.09|48.35|49.51|47.8
00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|93.92|90.54|89.75|80.98|84.07|87.85|88.25|88.6|89.4|89.78|92.69|95|91.66|95.2|92.05||95.58|93.13|89.86|83.61|87.38|88.99|89.28|95.88|98.6|99.7|96.25|104.77|107.33|109.98|104.54|105.88|94.07|93.52|86.75|92.9|95.8|103.07|110.45|132.43|125.79|125.45|129.02|129.28|137.25|148.59|145.18|152.25|159.02||163.93|160.17|154.77|155.58|141.79|144.82|148|149.98|143.44|149.2|145.25|149.27|156|153.38|150.98|153.49|148.19|145.21|142.64||147.74|158.5|176.64|172.99|183.26|160.74|152.18|119.34|122|113.36||122.5|129.89|118.34|107.67||125.11|134.45|119.08|109.07|106.51|103.56|96.36|90.8|92|91.59|99.7|87.39|90.6|91.72|85.04|80.35|66.83|63.65|69.27|75.13||68.22|68.99|64.23|63.15|62.17|63.79|65.26|65.26|59.87|56|57.9|65.92|65.62|61.37|63.95|59.7|58.4|52.96|50.29|46.9|49.13|50.73|51.19|51.09|52.53|57.98|58.58|58.95|58.99|62.41|68|66.73|66.17|67.81|60.1|53.6|52.44|54|51.58|51.46|49.72|49.61|51.25|50.93|47.98|49.87|54.07|52.93|55.24|51.88|48.65|47.15|48.71|50.12|52.4|50.18|47.18||47.27|50.83|54.7|56.19|58.7|58.18|58.39|61.13|61.01|66|60.2|59.86|61.7|61.79|61.48|63.22|59.26|60.67|62.75|67.41|66.84|68.7|64.48|61.14|56.86|58.18|65.1|69.05|66.43|73|77.97|82.16|78.5|80.85|84.24|85.89|79.29|74.17|76.14|78.5|84.66|77.01|68.51|78.79|81.19||69.41||||||||||||||||||||||||||||||||||||||||
00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|67.6|64.16|63.5|64.93|67.49|66.71|65.37|64.42|63.39|62.93|61.6|61.62|60.07|60.31|59.63||56.83|55.46|54.49|53.88|56.05|53.71|50.42|51.6|54.55|53.89|53.91|55.01|53.98|54.49|52.43|51.84|50.5|49.94|49.7|48.43|46.17|47.21|47.56|49.02|47.61|47.19|47.78|45.22|47.34|47.29|44.93|45.34|43.84||43.52|42.36|42.15|41.73|42.15|41.73|41.36|41.07|40.11|40.14|38.01|39.11|38.25|40.6|40.61|40.03|39.52|38.84|38.2||37.96|38.41|38.02|37.64|38.56|38.43|40.37|39.91|37.83|36.93||37.17|37.54|36.65|37.45||38.76|38.27|37.57|38.21|38.19|38.83|37.93|38.37|39.43|39.76|38.91|38.55|37.57|37.07|36.75|36.23|34.21|34.36|34.23|33.84||34.96|35|35.29|33.96|34.73|33.31|33.5|32.39|31.15|29.77|30.94|30.18|28.81|30.09|31.32|31.4|31.97|29.87|28.58|28.28|27.9|28.64|29.69|31.17|31.06|31.44|31.44|30.74|30.71|30.77|31.14|30.92|31.83|31.69|31.9|31.64|29.7|30.29|29.57|29.83|29.51|30.26|31.27|29.78|29.75|29.43|30.47|29.8|31.13|31.84|31.99|32.61|32.93|31.4|31.63|32.08|30.79||31.64|31.85|33.68|33.5|32.94|33.89|32.99|32.79|32.66|33.33|33.52|32.97|33.33|32.97|32.68|32.01|31.89|31.73|31|30.9|31.39|30.28|30.85|30.87|31.4|31.67|31.89|32.25|31.34|32.08|30.64|29.91|29.73|29.08|29.15|29.68|28.98|28.77|27.8|26.76|26.99|25.84|26.41|26.1|26.29||25.48|24.73|25.65|25.1|23.76|23.72|23.89|25.05|24.74|24.36|23.97|24.2|24.46|24.01|23.03|22.55|25.17|25.89|26.97|27.06|25.58|25.77|25.09|24.11|23.61|23.99|24.78|24.08||23.1|22.49|22.86|22.02|21.78|19.81|19.2|19.25|20.28|21.21|21.9|20.01
00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00785|1163277|/equities/gohealth-llc|R1000GROWTH|180.75|176.55|178.65|180.45|181.5|183.6|182.4|177.3|184.5|178.8|182.025|177.9|176.625|177.15|174.15||172.2|175.35|169.35|168.3|168.6|167.25|160.2|170.25|174.3|180|181.5|174.75|170.55|173.4|153|156.15|151.35|156.75|177.9|184.2|181.35|199.8|203.7|211.65|203.55|212.7|216.75|215.1|217.95|221.85|213.45|215.7|217.35||216|221.1|222.15|225|210|215.7|218.1|214.2|208.8|200.7|199.65|220.95|219.3|221.55|219.9|225.3|227.4|223.5|223.05||225|222.3|228.3|222.15|222.15|240|216.6|212.85|218.1|220.35||204.9|201.9|199.65|200.55||211.5|208.8|201.15|211.2|217.8|213.6|204.45|206.85|211.35|199.35|205.8|183.75|187.5|180.6|178.05|167.4|161.25|150.75|158.1|166.95||165.45|164.25|165.3|174.45|180.3|176.7|170.25|166.2|172.2|166.65|199.95|195.75|192.75|182.25|175.2|173.85|172.5|157.05|155.4|156.45|160.05|167.7|168.9|179.7|173.85|169.95|176.7|180.9|180.9|183.75|186.9|189.9|195.15|200.1|203.85|210.9|210|225.15|219.6|205.8|195.38|199.35|202.2|206.85|201.45|211.2|209.25|199.8|208.2|203.18|187.95|187.95|192.6|191.55|202.5|194.25|196.05||200.85|207.82|214.5|205.05|208.65|201.45|204|209.4|214.5|232.65|239.55|255.45|285.3|285.45|287.85|252.3|235.65|237.6|232.05|262.2|258.75|254.55|261.75|267.75|274.35|266.25|270|262.65|285.75|301.5|296.7|315.45|329.7|313.5|314.85|319.5|296.25|291.9|||||||||||||||||||||||||||||||||||||||||||||||||
00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|24.28|24.59|23.74|24.03|23.635|22.71|22.245|21.94|22.07|22.32|21.75|21.41|21.16|21.37|21.3||21.67|22.16|21.88|22.15|20.99|21.27|21.71|22.005|22.4|23.22|22.53|23.43|22.98|23.91|22.71|22.16|21.49|21.08|20.72|19.46|19.08|20.65|20.8|20.99|19.93|21.03|21.81|22.68|23.16|23.59|23.5|23.96|24.87||25.73|25.75|26.18|26.66|26.74|26.35|26.44|26.01|25.61|25.46|26.03|26.18|26.99|27.6|27|26.07|27.24|26.04|26.85||27.71|29.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|46.73|44.84|45.93|44.28|46.54|47.05|45.88|46.32|45.39|46.55|45.97|45.63|45.87|45.75|46.11||46.21|45.75|46.33|45.32|46.92|45.77|44.11|44.68|46.53|47.87|48.5|48.15|48.15|49.02|49.38|48.34|47.91|46.43|46.94|45.63|43.76|44.22|43.92|44.26|42.31|43.11|44.58|43.51|42.97|42.23|41.03|41.77|42.21||41.33|40.93|41.27|41.2|40.98|40.5|40.68|39.91|39.19|37.88|37.2|37.77|36.28|37.83|36.68|37.29|37.12|38.51|38.86||38.11|38.77|37.5|37.61|36.53|36.16|36.96|35.45|32.69|32.15||32.37|32.39|31.78|32.31||32.28|32.69|31.74|32.15|31.96|32.64|33.06|33.23|32.29|32.42|32.55|32.24|32.72|33|33.11|32.61|32.71|32.07|31.57|32.83||33.35|33.82|31.94|30.88|31.02|30.62|30.9|30.94|29.61|28.82|29.4|30.57|30.25|25.96|26.59|25.15|27.12|26.46|26|25.53|24.25|25.05|26.13|26.81|26.54|24.96|24.76|23.84|23.9|24.49|23.67|24.15|24.86|24.33|24.77|24.33|23.58|23.6|22.35|21.46|21.17|20.76|21.1|20.05|19.73|19.88|20.5|21.36|22.17|22.34|22.11|22.29|22.58|22.02|21.66|21.97|21.76||22.75|22.15|22.15|22.02|21.87|22.55|22.34|21.59|22.34|22.05|20.78|20.71|21.34|20.9|21.49|22.13|21.75|22.08|22.29|21.89|21.42|20.19|20.39|19.86|20.01|20.15|20.29|21.06|20.21|20.29|20.91|21.11|20.4|20.64|18.17|18.63|19.74|19.88|18.42|19.11|18.79|17.77|18.59|18.64|19.55||19.29|19.31|20.53|20.08|18.87|20.71|19.9|21.21|21.49|21.99|22.11|22.1|23.33|22.28|21.97|20.46|23.02|24.91|25.79|23.39|22.61|21.1|19.62|19.79|19.19|20.15|20.48|18.88||17.38|17.85|17.98|17.39|18.41|16.02|16.45|15.59|17.2|18.44|19.73|18.68
00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|113.49|111.89|110.81|108.78|110.99|110.76|108.71|107.87|106.42|106.75|107.75|105.71|106.29|107.61|107.53||104.53|105.63|107.27|105.44|108.86|105.94|103.15|105.56|108.73|107.34|106.02|104.35|103.9|106.95|104.88|103.61|103.51|103.06|103.39|102.19|98.5|102.3|102.52|105.17|103.07|105.28|105.9|104.57|103.66|103.39|102.79|101.13|100.6||101.73|102.49|101.69|102.76|102.61|107.89|93.75|90|90.99|90.96|87.46|87.54|88.3|89.14|91.5|92.26|91.64|92.425|91.41||92.8|94.09|93.39|93|89.92|88.74|89.42|88.71|85.14|84.91||87.38|88.44|87.75|88.06||90.15|90.48|88.92|88.57|88.28|85.87|86.74|86.09|83.69|83.16|84.23|84.53|87.87|87.24|87|84.74|83.65|83.19|81.93|84.66||84.52|85.75|85.26|84.27|83.89|82.77|83|80.49|78.34|77.52|80.1|81.39|79.88|78.66|79.99|79.02|79.2|74.73|74.59|96.27|93.71|96.02|95.81|95.83|98.6|92.49|92.05|92.53|92.67|93.85|92.5|92.99|93.58|94.53|93.14|91.98|89.71|90.96|88.94|88.29|86.98|86.48|89.19|90.1|90.05|89.99|89.3|87.72|89.25|90.56|92.55|92.28|90.99|89.99|89.1|88.26|88.49||89.83|89.66|90.78|89.46|85.57|87.61|86.06|83.28|83.16|84.97|80.63|79.99|80.85|80.66|81.07|80.86|79.72|79|79.85|79.74|76.19|74.68|77.76|73.71|73.72|75.84|80.51|82.51|80.67|81.11|80.41|81.55|79.83|79.67|77.7|77.78|79.99|79.81|76.97|77.21|76.84|75.71|77.26|76.96|79.7||79.97|79.9|80.58|79.86|77.66|77.65|77.74|79.56|79.42|78.65|79.03|80.48|81.75|79.38|79.88|77.91|83.22|84.84|86.75|84.74|82.11|80.61|76.41|75.15|73.06|73.89|75.71|72.92||69.22|70|68.12|66.57|67.12|62.78|61.41|59.78|62.68|65.49|67.65|65.42
00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|153.75|154.32|154.01|150.68|153.28|153.56|151.38|148.99|148.15|151.5|150.54|147.76|145.71|143.065|141.41||142.7|140.43|142.11|138.94|141.85|146|141.41|149.28|154.84|153.99|156.24|160.37|158.6|157.47|155.56|154.29|151.84|150.12|151.53|150.41|144.52|146.14|140.95|144.21|137.55|131.02|138.95|140.33|128.5|124.62|124.59|125.17|127.36||129.05|126.69|125.46|126.21|122.37|125.5|128.62|123.22|120|120.29|113.67|117.13|109.43|113.84|110.34|108|109.37|110.27|112.01||111.35|111.04|110.81|114.61|115.1|113.31|113.81|116.32|108.95|107.83||109.19|108.93|107.34|108.54||105.03|104.19|99.63|99.92|101.81|103.42|104.7|105.69|103.44|104.68|108.05|108.07|109.62|111.37|110.8|109.64|109.65|109|105.25|107||109.35|109.79|107.35|104.57|103.53|103.91|104.39|104.58|99.92|95.35|95.6|94.79|90.38|86.44|85.69|81.88|87.7|83.2|82.4|82.46|81.02|84.79|86.66|90.4|91.08|87.64|86.78|87.04|88.03|88.29|87.95|90.27|91.97|92.16|94.21|91.66|89.36|90.53|89.96|89.53|89.93|91.4|94.54|93.4|94.02|92.19|95.82|95.13|100.39|102.03|101.42|98.72|99.35|96.99|95.74|97.17|94.32||95.63|95.24|97.14|93.95|96.01|98.82|95.39|93.25|93.94|94.76|89.97|90.32|91.89|90.08|91.42|91.9|90.57|89.84|92.48|89.26|88.14|89.28|86.43|89.51|88.71|87.65|89.3|88.26|84.5|84.19|85|84.83|84.22|82.87|81.45|84.59|85.64|86.06|81|79.42|79.79|76.04|81.88|83.08|85.9||84.31|83.22|83.69|83.69|79.57|83.64|84.28|87.75|87.37|86.255|88.37|86.61|88.07|87.18|83.3|84.25|91.52|93.67|100.89|99.93|94.01|92.85|87.27|85.94|83.31|82.1|85.24|83.9||79.95|78.18|80.04|77.5|78.57|72.88|72.34|68.78|74.97|77.55|78.34|72.76
00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|39.55|38.05|38|33.65|34.94|39.95|40|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00791|17183|/equities/svb-financial-gro|R1000VALUE|564.22|518.99|528|507.71|519.26|518.94|511.71|507|498.14|500.65|497.69|490.08|484.59|489.81|490.02||483.33|493.66|490.66|469.39|491.98|495.65|487.42|496.85|511.76|544.61|550.48|544.64|539.85|551.12|548.57|551.63|529.13|508.26|511.15|507.88|502.49|514.47|521.25|531.25|505.36|523.13|540.13|522.86|536.73|540.4|522.24|530.12|525.15||506.5|500.39|500.99|504.95|504.16|490.91|489.49|472.32|468.11|456.53|437.78|451.96|448.1|482.11|480.75|480.15|455.59|462.71|470.66||461.43|465.63|442.19|446.72|434.06|424.03|431.34|415.51|386.16|387.34||387.83|383.55|376|378.01||375.99|377.52|368.2|367.5|357.8|364.86|358.34|357.2|349.49|349.9|353.73|348.13|354.26|354.96|358.32|356.47|353.15|355.17|344.86|353.79||354.58|361.83|348.81|356.94|354.67|347.5|348.34|354.62|345.91|331.63|328.82|336.55|332.04|313.37|312.67|296.56|310.57|306.98|290.7|282.07|278.54|289.56|289.94|296.38|285.06|277.4|275.95|270.63|273.21|273.39|267.78|269.04|276.29|274.64|273.2|266.53|254.06|254.81|245.65|245.3|240.62|237.09|237.48|229.59|225.51|226.62|230.47|237.86|246.37|245.91|249.67|248.23|250.68|248.59|248.33|256.23|253.38||259.73|259|259.21|256.16|255.38|255.01|252.04|249.35|254.51|249.36|239.42|240.71|243.05|241.51|245.69|250.38|249.6|252.98|252.86|240.1|237.34|229.38|231.76|226.71|227.58|224.27|225.35|228.78|221.48|225.69|230.43|224.89|222|224.73|216.86|217.57|220.18|220.78|208.11|214.43|212|201.65|209.92|207.78|213.41||208.34|206.28|215.53|206.89|203.86|215|207.98|220.47|219.9|221.84|220.58|219.15|221.81|216.65|208.53|203.94|221.81|234.31|236.04|235.2|223.19|219.99|209.9|212.81|214.75|215.6|221.38|208.66||189.49|190.85|194.92|183.13|187.46|172.79|173.28|159.89|169.85|179.23|185.85|183.64
00792|20751|/equities/first-republic-bank|R1000VALUE|179.12|172.66|174.76|172.62|175.64|179.62|176.83|173.11|169.93|173.12|171.8|170.22|169.01|169.04|167.47||167.94|166.75|168.07|165.9|170.09|168.22|165.47|164.85|166.96|168.93|170.75|170.04|170.36|170.58|174.16|171|170.7|169.77|172.73|167.1|166.37|165.03|165.5|172.52|164.75|172.9|178.23|172.71|169.8|166.94|161.72|163.15|163.1||155.39|155|155.78|155.3|156.34|155.79|156.21|152.75|152.14|146.27|144.99|147.64|147.05|152.73|156.44|156.53|154.06|155.59|155||153.71|158.04|161.25|163.3|163.63|161.89|160.12|156.15|148.67|147.22||146.93|144.81|142.4|142.67||140.53|140.46|136.65|135.75|135.78|138.1|135.28|134.16|129.26|129.63|130.32|129.77|130.13|130.13|129.49|129.81|131.68|131.41|129.56|130.34||132.96|134.62|130.73|129.9|132.24|133.11|134.47|135.28|133.97|131.3|134.9|134.84|137.24|129.77|127.72|123.27|129.1|127.22|126.14|125.18|123.8|125.75|128.67|130.98|130.62|128.04|127.66|125.92|126.78|125.62|121.14|123.75|125.61|123.72|123.76|122.73|118.79|117.37|112.94|110.37|109.06|107.67|108.17|104.91|102.99|100.94|103.2|105.86|108.43|107.88|108.38|108.07|107.9|106.98|107.5|109.49|110.11||114.53|112.99|114.39|113.37|112.91|114.74|114.84|113.43|115.67|115.09|112.97|112.81|114.63|114.27|115.52|117.34|117.59|119.36|119.01|116.14|116.12|113.95|114.55|113.2|112.94|112.48|112.44|113.72|112.21|113.9|114.82|115.12|113.2|113.88|111.57|112.1|112.44|111.08|108.72|106.76|105.48|102.31|103.8|103.6|105.79||104.62|105.03|105.99|105.21|103.82|108.18|105.57|108.45|110.67|110.86|110.78|110.33|111.08|107.44|106.7|105.14|112.17|115.64|118.33|120.11|117.95|114.29|109.34|108.8|108.17|108.88|111.77|104.56||97.3|98.55|98.78|97.61|101.08|95.91|96.18|95.71|98.95|102.68|103.91|101.88
00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|71.28|70.95|71.04|70.47|71.03|70.58|70.97|70.4|71.12|70.65|70.75|69.41|69.63|69.72|69.23||69.26|68.45|69.74|69.91|69.04|67.86|67.17|66.96|66.82|66.86|68.15|68.58|67.7|66.61|66|67.3|66.25|64.93|65.22|64.87|63.95|67|65.41|64.93|63.71|64.46|64.35|63.23|63.23|63.04|63.06|62.69|63.19||63.93|63.43|65.31|64.36|63.73|63.93|63.29|64.05|64.64|64.55|64.65|63.83|62.24|63.51|64.22|64.88|63.52|65.19|65.37||65.53|64.94|63.97|65.23|66.36|66.83|67.78|66.91|65.1|65.59||67.55|66.72|65.69|66||65.79|65.63|65.41|66.15|65.61|65.79|65.24|64.73|62.78|63.73|64|65.49|66.11|64.85|65.16|65.49|65.69|66.83|66.94|67.34||67.38|67.4|67.25|66.32|66.16|66.63|67.2|67.39|65.57|65.99|66.12|65.74|63.5|63.58|62.63|62.3|62.71|62.14|61.28|60.79|58.99|61.97|63.21|63.45|63.24|63.72|64.39|64.36|65.03|65.2|65.61|65.13|65.69|65.35|64.71|65.05|63.83|64.54|63.16|62.37|62.42|62.41|62.51|61.55|62.08|60.41|60.99|59.41|60.88|61.04|59.79|60.3|59.99|60.14|59.9|62.08|60.63||61.49|61.85|65.34|64.05|62.9|63.59|63.23|64.18|64.29|63.8|63.63|62.97|62.92|63.45|63.96|64.07|64|64.9|64.37|65.21|64.41|63.48|63.09|62.61|63.21|62.74|63.39|64.3|60.28|58.32|58.13|59.06|58.48|58.44|58.56|58.55|58.32|58.2|57.37|56.89|56.98|56.11|56.92|56.82|56.86||56.5|55.78|56.86|56.57|55.79|56.2|55.54|56.8|57.06|57|57.49|56.74|57.85|57.67|56.04|56.25|59.03|60.65|61.26|58.57|55.4|55.47|54.15|54.08|52.65|50.96|52.38|50.89||51.71|52.03|53.18|52.31|52.13|48.89|48|48.21|49.72|51.81|52.95|51.81
00794|1135949|/equities/corteva|R1000VALUE|48.63|48.08|48.28|46.96|47.52|47.5|47.52|47.22|46.87|47.1|47.13|46.93|46.75|47.74|47.04||46.74|46.62|46.94|47.77|47.91|46.78|46.19|45.85|47.3|47.07|46.96|47.26|46.17|46.83|46.9|46.86|47|44.71|44.9|44.84|43.85|45.34|45.78|46.27|45.15|45.36|46.41|46.43|46.68|45.47|44.2|44.98|45.28||44.37|43.54|43.04|43.43|43.61|43.9|42.66|41.86|41.49|40.71|39.86|40.29|38.69|39.48|41.3|42.06|41.65|43.66|43.53||43.75|44.21|44.13|44.58|43.62|43.25|41.8|41.07|38.82|38.35||38.72|38.44|37.94|38.35||39.5|39.18|38.98|39.55|39.41|39.68|39.08|39.22|38.76|38.39|38.74|39.01|38.42|37.94|38.65|38.21|38.27|38.31|38.32|38.41||38.58|38.9|37.79|37.16|36.96|36.69|37.02|37.43|36.01|35.06|36.63|36.23|34.64|33.7|33.94|32.78|32.93|33.48|32.98|32.5|31.86|32.34|32.71|33.17|33.13|32.9|33.07|33.52|34.08|33.99|33.82|33.7|33.59|33.43|32.33|30.53|30.09|30.11|29.37|28.68|28.81|28.59|28.97|28.38|27.63|27.46|28.09|28.22|28.99|29.58|29.23|29.45|28.97|29.02|29.14|28.74|28.3||29.32|29.41|30.13|29.44|28.55|29.52|29.29|29.23|28.65|28.54|28.44|28.8|28.56|28.4|27.77|27.87|26.92|26.36|26.78|25.42|25.32|25.42|28.55|28.71|28.52|28.56|28.48|28.81|28.19|28.81|28.52|28.67|28.66|28.35|27.72|28.35|27.92|27.94|27.08|26.84|26.62|25.75|25.86|27.14|27.53||27.57|27.04|26.79|26.14|25.92|26.2|26.07|27.42|27.58|27.13|27.48|27.35|27.82|26.77|27.54|27.1|29.14|29.59|30.01|30.65|30.17|28.5|28.01|26.82|27.31|26.99|25.8|25.64||24.54|24.55|25.09|23.99|24.01|22.77|23.32|23.27|23.25|24.38|25.98|26.45
00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|159.63|159.79|158.72|157.37|155.62|155.37|152.71|148.81|150.54|149.45|148.18|148.62|148.39|149.35|148.99||149.14|150.15|152.22|153.5|153.79|154.855|156.84|155.95|155.53|153.8|152.99|156.16|156.07|153.39|153.41|152.25|153.5|150.63|150.09|152.59|149.21|149.31|151.39|151.64|149.51|144.23|147.84|147.04|147.11|148.99|149.95|151.21|150.39||149.61|150.43|149.7|151.77|150.03|148.61|149.34|147.67|149.62|145.18|146.05|155.18|142.73|154.27|155.52|154.57|155.07|154.2|151.37||150.6|149.08|147.43|148.5|153.92|153.45|152.6|151.07|153.29|155.58||158.37|156.15|158.97|156.67||159.43|157.02|154.66|159.01|157.88|162.4|159.88|161.05|161.22|161.69|161.4|160.08|162.53|164.99|163.16|161.4|161.13|160.84|157.35|157.97||157.77|158.64|158.8|159.97|157.9|157.34|154.65|152.19|152.63|150.07|149.52|148.28|145.55|152.71|152.36|148.87|139.76|138.19|141.71|136.56|135.85|137.92|138.57|139.99|141.01|141.93|143.12|145.03|148.61|148.86|148.15|150.51|150.48|147.26|146.85|145.26|144.25|146.35|142.85|145.64|142.87|143.08|143.37|140.26|139.25|140.96|144.15|140.61|141.61|140.81|144.29|142.6|139.26|137.37|137.31|139.48|136.16||136.8|139.49|143.22|141.58|140.09|141.53|141.23|141.62|141.16|140.82|139.64|139.63|139.81|140.46|139.95|140.59|141.29|140.28|139.5|142.56|144.9|143.42|141.88|142.07|140.29|137.27|134.18|132.42|132.06|132.13|132.77|132.33|133.61|133.39|132.89|132.93|130.79|131.26|129.79|126.9|128.66|127.42|128.04|128.48|126.28||125.49|127.79|123.96|124.98|123.3|124.165|123.99|128.1|129.36|130.35|130.58|129.85|129.91|128.94|128.48|127.39|132.32|132.64|134.91|134.57|136.14|137.63|137.79|136.43|136.62|133.04|130.69|126.015||126.09|126.17|125.8|126.57|127.11|122.97|122.72|121.92|123.57|125.9|127.11|126.63
00796|995924|/equities/invitation-homes-inc|R1000VALUE|33.94|33.83|33.85|33.98|33.63|33.34|33.06|32.58|32.72|32.5|32.37|32.43|32.52|32.85|32.35||32.67|31.99|32.25|32.2|32.3|31.68|31.1|31.05|31.09|30.61|31.09|30.99|31.13|31.36|30.84|29.71|29.3|28.88|28.49|28.42|28.44|28.65|29.29|29.32|29.14|29.71|29.87|29.85|29.5|29.98|29.78|30.35|30.92||31|30.83|30.55|30.48|30.09|30.02|30.11|29.99|30.26|30.42|29.48|29.01|28.71|29.75|29.67|30.02|30.09|30.03|29.44||29.59|28.95|28.63|28.73|29.05|29.33|28.94|29.1|29.03|28.58||29.7|29.53|29.11|29.34||29.11|28.64|29.02|28.69|28.38|29.28|29.19|29.33|28.78|28.96|28.91|29.19|29.46|29.64|30.24|29.38|28.88|29.25|28.58|28.76||29.25|28.6|28.15|28.25|28.08|28.29|28.8|29.12|29.17|28.73|29.05|28.05|27.59|28.97|28.97|28.82|28|27.66|27.26|27.4|27.32|28.05|28.64|29.07|28.79|28.1|27.95|27.67|27.94|28.45|28.48|28.88|29.7|29.63|29.87|29.23|29.41|29.52|29.31|28.77|27.99|28|28.54|27.58|26.96|26.44|27.72|27.58|28.33|28.63|28.93|28.91|29.16|28.49|28.42|29.05|28.18||28.67|28.82|29.35|28.77|28.63|28.66|28.82|28.5|28.94|29.11|29.09|28.75|28.7|29.26|29.6|28.67|29.18|29.85|29.36|30.03|30.2|29.33|29.42|29.67|29.66|29.82|29.82|29.35|28.52|28.01|27.53|27.95|28.4|27.66|27.72|28.02|27.39|27.59|27.27|27.08|27.55|27.37|27.57|27.46|28.07||28.23|28.4|27.53|27.09|27.23|27.81|27.27|27.96|28.15|27.84|28.35|28.4|28.87|28.37|27.67|26.32|27.56|28.46|29.2|28.66|27.73|27.82|27.59|27.91|26.3|26.2|26.27|26.13||25.45|25.23|24.71|25.24|25.42|24.1|24.02|23.97|24.12|25.32|24.93|24.61
00797|20790|/equities/sun-communities-inc|R1000VALUE|161.14|161.58|162.17|161.67|159.02|158.11|157.7|153.84|154.91|153.82|152.74|153.4|153.91|153.96|152.43||152.8|150.04|149.82|150.23|150.16|150.1|149.28|150.58|150.83|149.13|151.1|151.89|151.12|150.75|147.75|143.97|143.3|143.17|142.99|143.28|141.8|149.49|150.75|150.08|151.95|155.6|154.71|154.34|151.67|152.51|151.42|149.36|149.69||148.79|147.19|149.25|149.83|147.29|148.82|146.93|147.36|149.36|148.44|143.13|143.77|143.56|149.18|148.37|146.94|146.66|146.13|141.22||142.43|139|141.3|142.2|144.12|145.44|143.18|144.17|144.23|146.13||151.95|149.45|149.14|148.76||147.14|145.1|147.18|143.9|146.65|151.11|150.73|148.7|143.22|143.24|140.29|145.79|149.48|148.36|147.8|144.4|142.2|143.3|139|138.61||140.12|139.47|140.26|140.37|139.9|139.72|146.57|148.45|146.63|142.54|145.32|143.48|135.5|141.61|140.39|142.93|141.2|139.14|137.63|138.85|138.99|140.36|142.23|141.6|142.23|145.12|145.58|144.7|146.04|148.1|148.52|148.76|148.94|148.14|150.58|148.5|147.17|150.55|150.34|148.83|140.61|140.29|147.55|142.76|138.31|139.31|142.35|138.41|140.9|144.57|145.78|146.72|147.34|141.61|142.7|143.74|142.91||145.69|148.81|151.15|149.79|149.08|149.12|148.45|146.76|148.32|147.78|147.16|145.03|143.99|146.63|148.24|146.49|145.57|146.06|144.63|147.92|149.65|146.2|145.34|145.85|146.72|149.93|147.69|146.23|144.66|142.38|141.88|141.5|140.68|136.8|135.63|135.89|132.98|135.26|135.87|133.64|135.55|138.16|138.29|137.46|138.63||140.65|143.22|135.68|134.44|135.99|140.37|137.77|140.32|144.37|142.36|144.71|146.6|147.74|142.12|138.43|136.09|142.5|144.83|144.28|141.13|138.85|142.68|139.96|140.8|137.19|138.53|138.84|140.13||132.79|133.28|133.72|133.6|133.68|125.09|122.71|123.67|129.54|137.87|134.17|130.97
00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|82.54|81.34|81|79.42|80.97|81.97|82.05|81.14|81.64|81.3|80.4|80.4|79.74|82.92|83.74||80.735|77.79|76.04|75.28|74.7|72.29|70.93|71.19|75.18|74.68|74.62|76.69|75.7|75.48|73.87|74.23|70.87|70.37|69.54|70.67|70.37|74.08|75.57|77.56|74.14|73.64|76.05|73.63|72.52|72.99|72.495|72.48|75.17||73.97|73.04|73.99|74.72|73.99|72.27|71.43|70.6|70.81|67.72|65.91|67.63|66.65|69.67|70.86|70.76|70.31|71.42|69.19||69.46|69.87|70.02|71.91|73.08|72.32|71.84|68.41|66.85|66.29||66.77|66.33|65.77|66.43||66.65|66.58|66.18|66.63|66.15|65.97|65.62|65.3|64.64|62.84|62.38|63.24|63.1|63.08|63.02|61.01|60.67|60.73|59.87|60.45||59.39|60.59|58.96|58.31|57.74|56.85|57.31|58.59|58.11|56.89|57.4|58.25|57.54|56|55.83|53.03|52.68|50.74|48.13|48.48|47.88|50.66|49.23|50.08|50.94|50.74|51.92|51.97|52.34|52.29|50.54|51.72|52.31|51.38|51.1|50.51|48.93|50.72|49.33|48.87|48.7|48.92|48.7|47.85|47.08|47.64|48.55|47.8|49.35|49.79|51.31|52.08|50.43|50.16|49.16|50.11|49.14||49.96|50.9|54.31|53.41|52.41|52.02|52.04|52.6|52.57|52.19|50.7|50.64|50.66|51.76|50.83|50.38|50.06|49.51|47.96|48.41|49.17|49.05|45.92|45.13|45.54|44.51|45.54|45.57|44.72|45.06|44.03|45.31|44.44|44.84|44.36|43.95|43.51|44.31|42.985|41.66|42.54|42.38|42.4|42.04|43.43||42.52|42.75|43.19|42.64|42.37|43.17|42.67|43.66|43.3|43|43|43.02|43.01|42.23|41.13|40.98|43.99|43.925|45.18|45.12|43.06|42.22|40.38|40.07|39.12|41.99|42.54|41.22||39.33|39.38|39.53|39.24|38.64|35.4|34.88|34.37|35.5|37.11|37|36.45
00799|955846|/equities/teladoc-inc|R1000VALUE|182.45|181.42|182.83|180.91|184.09|190.1|192.38|188.11|189.25|182.01|181.26|182.31|178|181.86|181.25||182.79|181.75|174.74|171.3|176.89|176.16|181.99|193.74|197.28|190.98|185.43|190.1|198.76|201.24|197.95|198.77|184.45|193.04|176.65|189.69|195.98|203.19|217.92|223.39|221.09|219.55|254.53|256|268.76|292.51|283.1|287.86|291.21||293.66|283.69|290.43|288.5|294.54|285.03|276.84|271.41|266.86|264.1|263.83|262.84|273.94|286.23|287.09|263|245.5|246.74|232.72||225.25|225.54|231.79|230.09|220.86|227.78|228.78|204.15|200.97|200.63||199.96|203.57|198.98|197.83||207.95|209.42|206.04|199.75|196.34|196.81|187.07|196.11|194.63|199.58|199.01|192.28|198.26|197.3|203.66|197.21|195.03|195.19|198.77|196.45||190.59|186.42|194.01|200|191.19|181.87|179.34|177|183.07|186.99|182.55|172.44|177.98|206.14|208.51|198.74|195.24|190.4|196.46|217.89|226.94|223.06|212.15|216.32|214.8|216.77|222.23|223.69|221.29|224.35|230.45|231.8|218|218.11|221.48|222.85|217.72|225.21|221.6|220.68|219.24|217.34|215.09|219|203.95|209.22|215.28|202.66|205.43|199.28|193.52|194.71|193.36|189.91|198.14|200.77|192.85||198.29|203.02|223.15|224.2|215.69|208.57|215.77|214.57|212.01|210.63|223.41|218.41|216.51|217.28|205.02|187.5|192.08|185.09|183.75|193.74|193.72|212.5|202.01|249.42|237.14|237.63|237.07|218.25|212.68|212.75|212.85|219.88|223.98|226.66|227.27|217.77|218.56|221.83|209.22|218.45|228.98|228.43|224.53|217.26|218||208.89|198.85|190.84|187.35|193.26|201.7|197.01|198.08|204.94|201.53|191.98|192.06|188.41|188.28|172.27|173.73|176.71|168.83|166.35|161.65|157.15|164.59|169.87|173.62|174.06|166.9|162.64|164.47||174.18|174.99|171.27|175.66|172.2|184.23|179.54|188.19|184.15|190.62|176.5|174.93
00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|443.46|437.65|436.01|425.64|429.2|429.25|426.81|423.51|423.91|427.46|419.72|419.1|415.06|419.5|420.94||417.43|413.65|404.41|406.12|400.78|398.72|388.1|389.7|394.2|386.39|393.35|392.76|391.49|399.14|395.04|390.86|390.19|383.89|390.13|387.15|367.66|370.63|374.81|380.29|371|378.05|390.82|380.91|398.11|405.91|408.51|403.24|390.37||387.91|388.96|388.31|389.65|387.06|385.16|387.44|378.53|383.77|373.46|357.01|367.95|387.62|383.68|385.95|389.17|387.68|387.75|387.22||382.59|388.12|386.96|382.51|372.19|368.33|356.17|368.89|375.49|362.39||391.98|391.1|384.91|386.8||383.48|385.8|378.83|378.35|380.47|380.93|379.81|387.38|380.9|387.51|391.79|394.7|395.36|390.74|392.79|383.63|385.82|381.65|377.94|386.24||388.16|392.33|383.86|382.02|390.82|391.87|394.17|390.88|379.31|366.79|367.25|369.72|364.12|336.83|336.21|331.82|326.98|313.38|309.15|309.36|306.95|315.67|326.69|340.46|336.84|328.6|339.46|334.3|333.2|327.67|322.96|320.02|327.53|325.14|325.5|317.87|314.87|315.52|309.81|307.75|310.21|311.94|315.39|311.98|309.42|309.11|316.82|312.59|325.07|324.66|321.81|319.56|321.74|313.21|308|312.47|312.89||318.07|318.73|322.8|314.89|313.61|316.44|321.64|320.76|318.6|316.32|309.8|313.24|316.88|320.09|330.38|332.18|331.6|331.25|331.02|329.27|324.06|321.92|323|315.35|310.62|306.7|304.12|303.56|303.79|307.29|308.95|321.79|336.82|329.72|324.92|326.35|322.95|321.89|303.21|295.69|296.39|290.86|302.19|296.95|304.79||298.45|304.19|310.95|304.78|299.18|308.51|307.65|317.14|325.65|320.97|327.81|332.41|338.29|335.44|333.54|341.82|361.9|366.16|380.44|377|372.56|365.22|359.9|365.14|374.12|369.93|361.38|351.67||338.29|339.22|333|327.83|330.18|315.07|314.73|319.52|325.42|334.65|332.72|320.24
00801|1142204|/equities/amcor-plc|R1000VALUE|58.65|58.25|59.7|59.3|59.3|59.75|59.45|58.7|58.9|58.6|58.65|57.85|58.15|59.9|59.45||58.3|58.4|58.7|59|58.9|57.9|56.55|56.85|57.05|56.5|56.8|58.2|57.5|58.8|58.85|58.65|59.65|58.75|58.8|58.05|56.35|57.35|57.15|56.45|54.7|56.7|57.05|56.85|57.1|57.1|57.1|56.5|56.25||57.5|56.5|57.15|56.2|57.35|57.35|55.9|55.05|54.65|54.45|54.7|55.9|55.3|56.05|54.85|55.45|56.25|56.15|54.75||55.25|56.95|57.15|58.15|57.7|57.5|58.4|58.9|57.3|56.9||58.85|58.7|58|57.95||58.2|57.8|57.5|57.35|58.3|57.8|57|57.7|56.35|57.2|57.65|58.05|57.7|56.75|57.7|57.2|57.35|57.65|56.65|57.4||57.95|59|57.85|59.65|59.6|59.2|59.65|60.75|58.95|57.75|59.65|59.3|60.2|57.6|57.55|55.45|55.7|54.25|52.15|52.5|51.6|52.85|53.15|54.85|55.2|55.4|55.95|56.4|57.5|57.35|57|57.05|57.15|57.1|56.7|56.15|55.05|55.65|55.05|55.05|55.25|54.25|54.55|54.1|52.9|52.9|55.2|55.05|56.25|56.6|55.95|56.05|55.75|55.3|55.55|55.05|53.85||55.1|55.4|57.15|56.2|55.3|56.25|55.35|54.75|54.35|54.35|55.55|56.4|56.45|55.4|56.55|56|56|55.95|55.4|55.5|54.05|54|53.45|53.5|52.2|51.5|51.8|53.1|53.55|54.1|53.35|53.7|54.5|54.25|53.65|53.85|53.75|53.5|53.05|52.05|52.55|51.85|52.25|53.1|53.75||53|51.65|51.05|49.75|48.35|50.05|49.8|51.2|51.35|51.55|51.4|51.35|51.3|51|49.05|45.95|49.1|51|52.5|54.4|52.65|52.5|51.65|50.9|51.05|50|49.3|50||48|47.4|47.25|47|48.2|45.5|45.45|45.55|45.55|44.15|44.85|43.05
00802|17124|/equities/signature-bank|R1000VALUE|238.84|240.89|239.27|219.23|227.84|227.56|231.97|229.82|229.44|231.46|228.26|224.72|223.7|223.61|228.19||225|226.1|223.52|214.7|220.02|215.82|212.26|217.55|229.715|238.34|233.93|239.29|241.57|245.95|241.63|237.05|228.14|222.82|226.66|222.62|216.66|222.23|220.32|223.73|218.34|221.63|226.05|213.47|217.15|220.84|210.31|214.92|215.02||214.04|212.76|211.9|210.6|195.43|182.9|183.31|177.67|177.16|166.56|165.19|164.79|159.35|164.2|164.12|160.27|151.76|153.72|155.32||154.33|159.82|153.72|150.47|145.28|144.96|145.97|142.86|135.43|135.94||135.29|134.23|133.76|136.75||134.2|135.02|132.16|132.57|131.1|131.03|132.13|131.08|128.15|128.23|130|127|120.88|123.34|124.45|123.3|121.62|115.98|112.19|115.2||115.28|116.46|109.18|106.05|106.02|105.6|109.9|111.13|102.65|100.29|99.42|101.51|97.96|76.01|78.44|76.21|80.46|80.77|80.74|78.37|77.6|79.62|83.51|84.57|85.99|82.23|83.12|85.92|86.79|86.95|84.71|84.6|85.95|84.66|86.9|86.05|85.1|85.8|83.02|81.91|82.99|82.49|85.54|84|84.09|83.22|84.43|85.01|90.25|90.71|91.01|90.49|93.51|93.24|92.15|95.41|96.56||101.23|98.26|95.9|96.19|97.03|100.32|99.47|95.76|99.58|98.45|96.67|97.19|102.03|102.64|106.17|107.43|107.41|110.97|109.92|108.18|108.16|103.25|104.53|100.62|101.15|102.53|102.57|105.05|104.4|106.64|109.59|111.58|109.18|109.56|101.93|104.31|107.5|109.07|102.96|105.74|104.1|100.52|104.69|102.81|104.94||104.51|105.3|106.92|104.71|102.63|105.49|101.29|105.91|106.54|106.4|107.19|105.88|110.34|107.27|107.88|102.48|111.6|117.1|118.45|115.57|110.54|108.5|103.67|104.84|102.91|106.55|109.99|101.88||96.06|97.95|99.54|94.62|99.72|90.13|91.01|88.17|96.01|102.07|103.05|100.2
00803|101848|/equities/ally-financ|R1000VALUE|48.9|47.75|48.43|46.79|48.09|47.71|47.64|47.75|46.96|48.05|47.15|47.07|47.02|46.78|46.92||46.73|45.21|46|44.76|45.82|45.47|43.47|43.63|44.9|45.21|45.32|46.77|46.06|46.62|45.59|45.64|45.47|44.29|43.85|43.98|43.08|43.19|43.49|42.91|41.5|40.98|42.69|42.29|42.63|42.8|41.34|41.74|42.59||42.01|41.06|41.28|40.91|41.77|41.64|41.91|40.62|39.75|38.6|37.84|38.56|36.45|38.68|39.36|40.61|39.94|41.35|41.28||40.88|40.88|39.56|38.37|37.48|37.37|37.21|36.97|35.81|35.43||35.66|35.25|34.76|34.98||34.54|34.88|34.2|34.73|33.56|34.02|34.35|34.52|33.67|33.92|34.49|33.53|32.47|32.04|32.1|31.17|31.05|31.04|29.65|30.67||30.7|31.07|29.86|28.98|29.89|30.08|30.51|30.71|29.91|28.74|28.77|29.12|29.87|27.9|28.3|27.59|28.56|27.6|26.68|26.62|26.57|27.29|28.47|29.08|28.85|27.86|28.43|28.45|28.63|27.87|27.39|27.6|27.73|27.85|27.91|27.6|26.66|27.13|26.49|25.5|25.07|24.45|24.94|24.5|23.57|23.4|24.19|24.55|25.69|26.09|25.7|24.8|24.41|23.91|23.63|24.11|24.21||25.24|23.77|23.55|22.91|22.88|23.55|23.14|22.3|22.51|22.91|21.61|21.85|22.27|21.93|21.94|22.64|22.3|22.18|22.43|21.99|21.47|21.09|21.28|20.56|20.55|20.1|20.52|21.23|20.83|20.88|21.18|21.39|21.49|21.33|21.24|21.29|22.41|21.91|20.82|20.52|20.12|19.05|19.67|19.61|20.26||19.46|19.3|19.83|19.57|18.85|20.5|18.31|19.4|19.4|19.21|19.92|20.09|20.98|20.95|20.44|18.85|20.77|22.92|23.62|22.64|21.21|20.23|18.72|18.43|17.44|18.37|18.6|16.92||15.89|16.13|16.46|15.96|16.57|15.24|15.11|13.98|14.67|15.13|15.78|15.08
00804|39139|/equities/idex|R1000VALUE|225.19|224.9|224.63|222.47|219.85|220.57|218.05|215.47|216.54|218.24|217.42|215.32|214.29|215.01|214.66||212.25|209.32|210.46|208.14|206.55|201.63|201.34|197.88|198.16|199.14|200.42|197.22|198.74|203.46|199.35|199.03|200.24|197.64|198.74|197.96|195.13|199.18|199.77|199.91|195.17|197.11|197.93|196.81|197.3|196.75|193.62|193.5|197.29||199.87|198|199.36|197.56|198.43|192.35|189.62|194.79|193.8|189.42|186.19|188.78|188.33|193.43|194.13|196.54|195.53|198.28|193.43||194.04|199.28|202.92|208.35|208.57|206.92|208.24|202.18|194.93|195.31||199.2|196.63|195.23|195.91||196.56|194.81|196.39|198.33|198.55|197.88|195.39|196.4|192.67|192.93|191.87|194.46|194.08|190.92|192.78|190.26|189.88|195.14|193.15|192.36||191.67|194.49|193.38|193.97|196.07|197.46|197.19|197.26|193.17|189.04|191.44|195.96|187.81|183.02|177.77|176.9|180.42|178.76|170.39|168.73|172.57|186|190.08|191.63|189.07|190.45|190.94|189.74|192.73|189.62|188.15|186.2|189.18|190.41|190|189.18|183.8|182.91|179.92|178.12|182.41|181.75|181.32|179.03|177.76|176.51|180.34|178.25|186.04|186.52|186.46|186.21|184.1|181.12|177.4|179.69|176.01||177.62|180.15|184.17|182.08|180.23|180.89|178.74|180|179.7|180.59|178.85|176.28|175.79|176.56|174.86|176.7|174.86|176.98|174.02|171.21|167.54|166.52|166.15|165.05|166.29|164.82|164.6|166.6|165.38|169.56|167.67|170.91|169.34|170.15|168.98|169.57|168.46|168.12|162.79|159.44|156.94|157.19|157.81|158.33|160.03||157.89|155.84|158.04|154.39|154.76|152.19|148.76|154.3|153.44|153.24|153.11|154.68|154.99|152.72|152.59|151.12|160.18|162.11|166.86|167.29|163.96|165.86|159.9|158.12|159.37|157.47|159.21|155.09||150.45|151.56|152.37|151.15|154.63|148.42|149.03|146.8|148.07|153.56|154.7|153.4
00805|17251|/equities/ss-c-technologies|R1000VALUE|72.48|71.59|71.69|71.56|72.7|72.91|73.7|72.65|72.45|73.36|72.43|72.35|71.91|72.59|72.16||71.01|69.87|68.57|68.85|68.15|66.91|67.305|67.28|69.07|69.36|68.48|68.52|68.8|69.28|68.41|68.45|67.38|66.45|65.56|65.88|63.96|65.41|66.66|66.95|66.28|67.43|68.98|67.46|66.96|66.44|66.53|65.99|65.4||66.02|66.72|68.38|68.76|68.92|69.39|68.78|65.49|65.42|63.73|62.88|64.39|63.5|66.15|67.01|67.51|67.23|69.11|67||66.39|66.82|68.8|70.52|70.78|71.85|71.33|69.39|69.95|70.81||72.75|72.56|71.89|72.38||71.69|71.48|71.46|71.31|71.2|71.84|71.3|72.2|71.49|71.46|72.13|72.34|73.26|72.84|71.13|70.2|70.02|69.78|68.89|69.62||69.02|69.77|69.14|68.16|68.59|67.48|67.26|66.06|64.83|64.14|64.74|64.17|64.54|64.47|64.94|63.15|62.05|59.9|59.22|60.6|60.63|62.98|64.06|65.19|64.98|64.72|64.33|64.11|64.53|64.64|64.6|63.79|64.56|64.09|63.32|63.02|62.52|63.25|61.61|61.42|60.52|60.5|61.42|60.52|59.3|59.69|61.13|60.44|60.78|60.93|60.97|61.27|60.5|60.1|59.47|60.17|59.37||61.245|62.03|65.24|64.58|63.72|64.36|63.74|64.12|63.75|62.89|62.37|62.73|62.36|62.49|62.69|61.16|61.6|61.94|61.34|61.56|60.97|60.12|59.89|58.34|58.3|57.5|57.65|58.19|56.4|57.4|55.75|56.59|57.12|56.3|57.21|56.82|56.5|57.38|56.22|55.765|56.45|56.35|56.57|56.01|57.18||56.61|56.58|56.48|55.39|54.26|55.07|55.49|57.91|59.08|58.63|59.18|57.73|57.91|56.76|56.65|55.56|58.88|59.76|60.96|60.74|60.12|60.66|59.78|58.89|57.9|57.8|58.31|57.68||55.85|56.01|56.74|56.25|56.87|54.6|54.57|53.13|55.44|57.33|58.5|57.3
00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|85.41|83.74|83|80.61|81.2|80.61|80.68|80.83|79.1|80.81|79.52|77.64|78.07|79.39|80.97||78.99|79.16|79.72|78.13|78.5|77.87|76.04|74.01|74.47|75.65|76.18|76.8|76.43|77.6|78.08|77.36|76.25|72.98|74.37|74.58|72.46|74.4|74.77|74.87|72.43|72.53|74.74|74.54|74.13|73.96|72.06|79.35|80.42||80.53|81.04|83.05|81.99|82.54|80.59|80.47|79.07|78.26|76.27|74.21|74.86|74.57|76.81|79.13|80.47|80.86|81.28|81.63||81.9|83.7|82.7|83.58|81.67|81.23|81.94|79.15|73.56|72.65||73.2|72.4|72.17|72.59||73.31|72.86|72.21|73|73.44|73.53|73.65|74.69|73.26|74.85|75.4|76.5|76.51|75.68|75.53|73.13|72.58|72.3|73.3|73.82||74.09|76.21|73.55|70.98|72.35|72.63|71.39|71.57|69.59|67.93|68.11|69.01|68.61|61.13|62.4|61.71|65.62|61.68|59.3|58.75|56.17|58.61|60.27|62.06|62.42|62.1|63.16|62.1|63.33|63.51|64.26|63.98|62.96|64.51|64.84|64.62|63.73|64.43|62.72|60.73|61.88|62.47|62.96|60.63|60.37|60.34|62.19|62.97|67.82|68.82|67.99|66.82|68|67.5|67.28|68.39|67.64||69.04|67.96|69.26|68.91|66.55|67.09|66.23|66.76|65.64|65.91|64.79|65.32|66.04|66.58|68.44|69.52|69|69.93|70.58|70.25|67.23|64.57|62.91|61.7|61.47|62.19|63.09|65.28|64.24|62.01|61.87|61.75|61.61|60.8|59.41|60.79|61.46|61.66|59.44|58.43|57.63|56.6|57.5|57.74|60.47||58.68|58|57.57|57.35|55.85|58.08|58.3|61.47|60.76|60.16|61.15|61.23|62.88|61.76|60.89|60|65.21|69.12|72.05|70.68|67.38|65.57|63.58|61.92|61.07|61.48|63.96|60.63||56.8|57.1|57.83|55.69|56.64|52.36|52.14|50.82|52.59|54.65|57.32|55.26
00807|1061925|/equities/vici-properties|R1000VALUE|30.8|30.59|30.53|30.15|29.87|29.94|29.45|28.83|29.42|28.64|28.69|29.12|29.15|29.08|28.98||28.84|28.24|28.21|27.77|27.64|27.29|26.93|27.85|28.2|28.03|27.99|28.99|28.11|28.86|28.52|28.56|28.77|28.74|28.54|29.22|28.65|29.19|28.48|28.87|28.5|28.2|28.48|28.3|28.41|27.96|27.12|27.31|27.18||27.26|27.04|26.99|26.64|26.73|26.95|26.79|26.64|26.77|26.3|25.28|25.85|24.75|26.07|26.25|26.39|26.25|26.37|25.37||25.16|25.32|25.27|25.23|25.34|25.67|24.9|25.03|24.97|24.65||25.5|25.67|25.26|25.79||25.88|25.91|25.93|25.7|25.79|26.6|26.05|26.11|25.38|25.65|25.43|25.44|25.58|25.7|25.91|26.06|25.31|25.52|25.29|25.68||25.5|26.11|26.09|25.87|25.87|25.81|26.43|26.2|25.81|24.9|25.4|25.28|23.82|23.98|24.13|24.48|23.92|23.64|22.95|23.25|22.54|22.63|23.39|24.11|23.9|23.43|23.27|23.15|23.68|23.94|23.68|23.71|23.87|23.64|24.02|23.72|23.85|24.25|24.06|23.72|23.37|23.39|24.19|23.56|23.03|22.81|23.26|23.01|23.81|24.47|25.1|25.42|24.81|24.06|23.75|23.77|23.28||22.88|22.92|23.59|23.37|22.34|22.98|23.14|22.78|22.9|22.99|22.52|23.11|23.11|22.98|23.19|22.93|23.02|23.34|23.27|23.13|22.88|22.7|22.36|22.7|22|21.71|21.66|21.42|20.71|20.77|21.03|21.6|22.26|21.47|21.13|21.55|21.06|21.19|19.68|19.75|19.96|19.79|20.2|19.99|20.22||20.86|20.7|20.19|20|20.03|21.06|21.08|22.06|21.79|22.48|22.6|22.9|22.37|22.83|22.29|20.51|21.15|22|22.83|22.99|22.23|21.91|20.46|20.6|19.62|19.38|20.06|19.83||18.83|18.33|17.92|17.24|16.52|15.3|15.19|14.87|15.77|16.7|17.09|16.57
00808|39171|/equities/camden-property-tr|R1000VALUE|118.71|119.77|120.65|119.49|117.12|116.05|115.13|113.57|113.69|112.22|112.33|111.62|112.97|111.3|110.79||111.26|109.91|111.08|111.29|113.05|110.09|109.61|108.91|108.19|107.02|110.72|109.45|109.7|110.29|106.61|104.05|103.82|102.49|103.1|102.69|100.43|103.23|103.78|104.01|104.15|105.46|106.76|107.59|104.94|105.13|103.8|105.06|106.4||106.54|106|103.42|101.14|101.96|101.8|103.62|103.74|104.26|104.89|102.15|102.78|101.6|103.6|102.71|102.55|102.57|102.64|99.82||100.58|99.18|97.08|96.6|96.01|96.79|96.79|98.04|95.54|96.3||99.92|98.73|98.53|99.1||98.7|97.35|98.1|97.2|96.48|99.77|98.6|98.11|96.5|95.96|95.89|98.31|99.41|101.1|100.74|100.07|99.21|98.72|98.83|97.74||98.62|100.19|98.64|99.7|97.85|97.92|101.81|101.76|100.31|99.91|100|101.4|98.6|95.6|97.46|97.38|98.38|94.51|92.24|87.8|88.18|89.3|90.82|92.39|92.2|91.34|91.28|90.99|92.18|94.47|95.19|96.44|97.12|96.32|98.06|96.5|96.87|96.56|94.84|91.99|88.98|89.42|90.97|90.34|88.22|88.02|88.62|86.6|88.97|91.33|92.51|92.01|93.2|89.7|90.44|91.44|91.04||93.19|92.15|91.79|91|90.94|91.08|89.67|86.73|89.14|88.16|87.66|87.76|86.86|88.4|88.84|88.18|87.94|90.4|89.37|88.88|88.9|89.65|88.95|89.36|89.22|90.81|92.97|91.29|90.59|89.25|89.53|89.93|90.57|88.14|88.85|90.71|89.97|91.44|90.7|89.79|89.37|88.64|89.48|89.71|91.97||93.57|93.81|91.22|89.89|88.69|89.71|89.02|90.67|92.63|93.51|94.32|94.68|96.86|93.79|95.31|92.98|96.81|99.8|101.56|97.63|95.62|96.84|92.71|93.31|91.57|92.55|91.44|92.15||88.58|88.78|89.43|88.89|90.92|83.8|83.22|83.89|84.18|87.27|88.46|87.26
00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|640.42|639.73|634.31|628.3|629.59|626.12|624.79|612.11|614.85|603.99|602.57|592.23|576.64|587.55|582.8||579.91|571.17|564.15|570.04|578.59|559.06|559.38|571|580|568.93|570.05|566.44|560.84|569.55|559.98|568.9|559.22|561.94|554.11|567.92|562|566.87|591.22|597.3|584.5|582.45|594.74|594.48|603.54|637.01|651.5|655.72|649.62||662.35|643.81|631.92|636.46|628.68|616.48|605.01|591.37|596.64|591.68|573.77|566.44|547.01|570.76|588.34|594.83|589.19|600.81|608.97||601.15|593.14|604.32|610.04|615.79|621.37|629.12|612.2|584.13|575.26||582.94|574.83|574.92|571.99||575.07|574.42|583.48|590.86|605.87|584.24|576.72|587.91|579.65|567.26|554.78|541.87|559.27|560.55|559.4|553.27|549.6|557.28|538.5|535.07||523.23|516.56|554.98|569.98|574.38|578.98|592.57|597.21|602.36|602.25|585.45|555.78|579.96|643.45|630.57|624.79|601.57|591.02|586.42|568.03|559.46|589.54|583.82|581.71|579.04|559.43|562.58|554.34|556.57|552.61|557.39|565.74|568.49|566.14|551.1|545.39|533.33|530.66|510.68|520.81|515.46|515.1|513.92|504.15|494.17|511.77|515.68|517.91|513.48|511.5|513.16|512.82|508.84|505.02|503.45|501.49|478.82||484.23|494.24|524.3|509.66|508.59|498.84|497.15|513.21|511.98|511.17|517.95|515.58|520.89|520.82|511.91|506.37|509.78|501.85|496.34|506.95|524.13|525.22|527.3|526.86|531.04|524.89|535.6|530.77|521.75|530.47|515.75|520.32|520.27|519.04|520.37|516.7|501.99|498.35|488.96|467.91|477.66|478.04|467.49|468.34|465.46||458.36|454.43|451.49|432.34|432.55|437.24|432.42|451.78|456.49|451.96|454.18|455.49|455.01|453.88|448.85|438.64|468.84|459.94|456.54|452.52|463.85|470.74|493.06|492.42|491.32|477.13|470.72|481.15||472.45|466.79|472.94|463.75|471.42|466.72|457.76|455|461.52|470.35|456.35|460.42
00810|13972|/equities/cree-inc.|R1000VALUE|114.77|108.72|109.03|103.09|109.69|112.08|113.81|110.7|110.94|111.37|111.02|114.92|114.23|117.57|115.74||115.23|108.13|102.69|100.45|107.5|102.74|101.17|101.76|108.69|106.77|105.42|116.38|114.03|112.17|110.1|111.15|102.79|101.37|94.12|106.49|102.01|109.95|114.11|118.44|113.46|105.21|118.26|117.92|117.1|125.86|116.56|116.63|118.83||123.08|128.28|123.47|122.27|123.02|117.73|117.69|113.66|116.3|114.14|101.08|104.74|102.18|106.61|111.12|114.37|115.17|114.5|120.09||117.16|123.53|119.59|120.54|117.37|113.79|115.45|113.81|106.98|106.99||105.9|104.39|97.2|101.02||103.1|104.83|103.41|99.35|97.72|95.85|90.74|91.83|91.28|92.8|93.63|96.37|99.06|90.77|93.5|91.82|89.69|89.7|90.39|92.18||88.82|89.75|88.98|82.1|81|72.61|71.6|71.31|69.91|68.75|68.32|63.52|65.36|70.91|68.7|64.01|64.93|63.86|63.6|63.21|66.22|68|71.19|72.53|71.91|71.57|73.26|73.93|71.29|71.37|71.38|71.49|69.05|69.54|69.03|67.92|65.63|66.3|64.07|65.83|63.74|62.71|62.46|60.02|59.07|57.74|61.22|58.41|62.37|63.63|65.4|64.36|62.64|59.86|59.09|59.73|58.06||60.77|61.16|66.67|63.99|63.1|63.74|62.3|62.68|62.71|61.93|60.37|61.26|63.31|68.44|72.38|72.34|72.35|72.97|73.29|73.69|72.66|73.34|72.95|72.33|70.12|68.92|69.13|69.83|68.22|67.94|66.05|66.04|67.17|66.9|67.34|66.23|66.28|66.25|64.34|60.76|63.01|62.37|60.78|58.85|61.44||58.81|57.51|59.19|58.3|57.74|58.4|58.5|60.11|59.5|60.51|59.83|60.91|60.81|60.71|61.01|57.88|60.2|61.69|60.8|59.26|57.38|56.8|53.93|52.87|52.69|52.97|55.95|55.17||51.73|50.96|53.69|49.65|49.39|42.75|43.13|43.66|44.7|45.83|46.65|43.36
00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|94.22|93.55|92.98|91.05|92.14|93.94|95.03|91.75|92.63|90.83|89.66|89.4|86.51|86.56|87||84.58|84.27|81.91|81.66|83.59|80.96|80.8|83.78|84.24|82.98|82.71|89.01|88.21|90.25|87.15|88.06|85.29|85.37|80.95|84.28|82.82|85.52|89.63|92.92|89.66|86.78|90.17|92.28|93.3|96.23|96.19|95.9|97.37||97.71|95.77|91.01|104.73|102|101.84|102|98.91|98.6|96.12|92.91|95.64|94.35|97.41|101.21|105.14|103.6|106.6|101.96||101.24|100.9|99.4|101.77|102.16|105.72|103.72|99.35|101.12|102.53||106.56|105.4|107.06|106.67||110.06|110.16|108.42|98.82|97.65|97.39|97.11|98.21|98.75|97.87|96.98|96.87|99.33|96.53|97.42|94.73|93.9|95.04|96.42|99.39||96.07|94.91|96.44|96.18|97.35|96.69|97.13|94.92|95.86|96.37|97|94.65|94.27|94.02|91.04|91.92|87.2|84.09|86.22|88.23|88.62|88.84|88.8|92.21|89.56|89|88.5|89.08|89.99|89.94|89.45|90.03|88.82|89.22|87.89|88|85.38|88.25|84.3|83.48|82.65|82.45|82.21|79.61|76.07|76.34|78.38|76.25|75.03|75.59|78.01|76.8|75.28|73.53|76.23|77.74|76.5||72.66|73.94|82.85|83.68|79.52|78.85|76.96|76.61|75.02|74.23|74.2|75.97|74.42|74.24|74.41|72.84|72.85|69.9|70.2|69.25|70.41|74.5|84.27|82.44|82.27|78.29|78.96|81.69|79.49|79.6|77.34|77.71|80.71|80.57|82.5|82.29|80.85|81.75|79.41|78.82|83.15|85.34|84.99|83.75|84.4||84.67|84.14|79.27|78.28|79.91|79.75|78.4|80.66|78.73|77.53|78.39|76.74|76.56|76.14|72.61|70.48|77.37|76.03|83.87|81.93|74.41|75.51|72.01|71.81|68.87|67.92|67.43|65.28||63.42|64.21|65.22|64.4|64.88|63.28|61.62|60.84|64.85|66.15|65.26|64.49
00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|78.73|79.7|79.33|79.45|79.59|79.4|78.77|78.23|77.77|77.11|77.07|78.23|78.05|78.4|78.32||77.83|75.51|74.96|75.38|75.48|74.76|74.73|76.52|78.52|78.18|77.39|78.19|77.21|78.39|76.77|77.41|77.46|78.74|76.59|77.73|76.35|76.09|77.91|79.17|77.43|81.76|83.32|82.15|81.06|81.76|83.27|85.8|84.94||87.04|86.86|85.45|85.61|86.29|85.22|84.81|82.82|83.19|83|82.78|83.15|83.24|85.91|88.97|87.99|86.88|87.99|85.77||82.97|81.36|81.94|81.12|81.24|89.86|90.69|87.74|85.9|86.3||87.69|86.96|86.18|87.58||88.66|88.3|88.35|87.51|88.85|90.2|89.28|85.03|82.85|79.49|77.76|76.16|78.79|78.39|79.61|79.1|79.86|79.5|78.7|80.4||78.15|77.96|77.04|75.95|75.13|74.17|76.53|77.11|77.52|76.91|76.22|76.18|75.09|76.74|75.05|76.37|72.61|73.42|74.43|74.42|74.39|76.18|76.88|77.53|79.17|77.5|77.91|77.33|79.25|77.67|78.79|79.88|79.85|78.85|79.61|77.71|75.55|77|74.98|75.82|76.08|76|77.99|77.39|76.58|78.43|79.36|77.28|79.38|78.36|75.64|75.51|75.34|72.05|71.87|74.49|74.49||76|75.84|77.99|76|78.03|76.38|75.43|74.89|74.4|73|75.03|74.85|76.72|118.54|119.49|118.16|116.87|118.02|116.83|118.25|118.67|119.65|119.83|119.83|122.04|119.81|121.72|120.53|122.83|124|122.95|124.49|127.58|129.89|131.03|128.21|127.78|126.74|126.43|124.4|126.06|126.81|128.73|127.98|127.71||126.78|125.84|123.34|122.18|124.02|124.22|120.63|121.72|122.34|124.12|113.83|111.32|106.47|105.76|105.72|103.86|107.66|105.09|106.87|105.8|107.51|111.21|108.33|107.39|106.55|105.6|106.7|103.74||97.51|94.85|94.04|93.89|95.36|93.74|91.79|94.68|96.16|96.47|95.2|92
00813|29737|/equities/westar-energy|R1000VALUE|63.48|64.22|64.61|64.81|63.24|63.29|62.16|61.07|61.12|60.93|60.66|60.9|61.26|61.16|60.63||59.93|59.53|59.37|60.16|59.14|59.83|59.04|58.89|58.63|59.54|58.64|58.38|59.61|59.19|57.68|56.76|56.95|56.54|56.27|55.35|54.82|53.71|53.61|53.96|53.63|53.69|54.55|54.35|52.41|54.23|55.22|54.8|54.42||54.43|54.72|55.34|54.7|54.22|54.89|55|53.64|53.87|53.74|53.73|53.84|52.72|53.54|54.26|53.8|53.58|53.89|53.38||54.3|53.31|54.26|52.89|52.44|53|53.23|54.72|53.64|53.75||55.51|54.07|53.96|53.83||53.43|52.78|52.65|52.78|53.35|54.04|53.67|54.66|54.41|55.13|55.1|55.5|55.46|55.12|54.92|55.5|56.1|55.56|55.41|55.77||56.18|55.8|54.97|54.51|53.69|55.01|56.57|57.63|57.11|55.72|57.3|58.59|57.99|55.04|55.19|55.77|56.98|56.31|55.2|55.33|55.37|56.39|55.69|56.37|56.58|55.89|55.52|54.6|54.92|54.42|53.45|52.92|53.44|52.93|53.36|52.45|52.41|52.53|51.98|50.82|50.82|50.15|50.34|50.29|49.18|49.12|50.47|50.01|50.94|52.2|52.63|52.37|52.79|51.94|52.06|52.7|52.11||51.87|52.44|53.27|52.66|53.22|52.98|52.92|50.52|51.21|50.74|50.41|50.78|51.51|52.54|53.22|53.57|52.66|53.04|53.39|54.06|55.16|54.75|53.53|55.4|62.68|64.83|64.47|64.33|64.74|63.98|64.06|64.37|64.1|62.99|62.66|63.22|61.41|61.23|62.37|61.6|61.98|60.87|61.38|60.84|61.46||61.46|61.01|59.29|59.18|58.11|58.98|59.04|59.64|59.92|59.35|60.56|59.88|59.97|59.35|60.08|60.95|63.43|63.57|65.1|63.06|62.41|63.41|63.04|62.96|61.69|62.31|60.93|59.89||60|58.65|59.11|57.74|58.92|56.54|56.68|56.52|56.1|55.76|57.5|55.87
00814|1096067|/equities/elanco-animal-health|R1000VALUE|30.88|30.56|31.19|30.66|30|29.98|30.2|29.58|29.39|29.4|29.75|29.6|29.81|28.76|28.96||28.79|29.45|28.8|28.79|27.85|28.06|28.29|28.6|29.77|31.09|33.75|33.96|33.57|34.49|34.27|34.13|32.74|32.58|32.23|31.13|30.93|30.87|32.34|33.65|32.86|31.73|31.55|30.86|30.58|30.1|30.54|30.04|30.39||29.75|29.07|29.07|29.09|28.45|28.38|29.03|28.88|29.54|29.81|29.03|29.5|29.83|30.35|29.95|30.46|30.39|31.01|31.16||31.51|31.64|31.31|32.28|31.54|31.38|31.09|31.41|30.6|30.5||30.67|30.12|30.37|30.66||30.54|30.43|30.21|29.53|30.01|30.49|29.95|30.82|28.71|28.65|28.8|28.89|29.79|29.35|29.38|29.2|30|29.31|30.59|31.32||31.78|31.62|31.03|29.42|29.5|29.39|30.41|30.31|30.15|29.91|29.97|31.21|31.06|30.29|32.58|31.71|31.24|31.83|31.01|31.51|30.77|31.55|30.83|31.38|31.18|30.41|31.21|30.91|31.54|31.83|31.87|32.82|33.79|33.1|32.13|32.07|28.23|28.16|27.7|27.53|27.93|26.76|27.06|26.85|26.27|26.41|27.05|26.55|26.54|27.35|27.39|26.84|27.64|27.08|27.23|28.47|28.1||28.1|28.18|28.83|28.77|29.06|29.13|28.13|28.14|28.86|27.42|27.1|27.58|25.8|26.09|25.85|25.77|24.44|25|25.42|24.6|24.3|24.44|25.28|24.8|23.31|23.63|22.45|21.15|21.1|21.3|23.59|23.39|23.47|23.68|23.55|23.79|24|24.08|23.48|22.65|22.03|21.36|21.65|21.55|21.76||21.21|21.19|21.45|21|21.16|21.6|21.4|22.64|22.34|22.26|21.88|21.59|22.07|21.63|22.07|21.67|23.08|24.1|24.76|23.75|22.53|22.93|22.27|21.2|21.41|21.38|21.13|19.37||18.94|18.94|19.56|19.41|19.71|19.12|19.38|19.29|19.98|20.77|19.84|19.88
00815|41250|/equities/w-p-carey-inc|R1000VALUE|73.38|73.77|73.92|73.71|73.12|72.1|72.21|71.44|71.88|71.25|70.57|70.94|71.01|72.44|72.1||72.36|70.76|70.69|71.51|71.36|69.91|69.11|69.49|69.91|68.58|69.45|71.04|69.91|70|69.26|68.02|68.33|67.59|68.05|67.7|67.19|68|67.87|68.24|68.54|69.95|71.74|70.45|68.83|68.33|67.89|68.62|69.16||70.39|69.05|68.88|68.68|68.25|67.86|68.21|68.11|68.51|67.26|66.4|67.47|66.8|68.01|67.18|67.27|66.65|67.03|66.91||67.24|66.61|66.59|66.32|66.37|66.7|66.86|67.94|68.04|68||70.58|69.7|70.16|70.99||70.4|69.9|70.3|69.47|69.45|71.5|71.23|70.92|69.16|68.8|68.59|69.44|69.78|69.6|70.16|69.44|69.26|70.15|69.21|69.89||70.95|71.58|69.71|69.08|70.03|70.04|70.48|71.75|69.92|67.67|68.8|68.7|66.72|64.95|65.85|65.68|65.91|63.9|62.61|62.11|61.58|62.26|64.86|66.79|66.17|65.87|66.24|65.52|66.56|67.48|66.69|67.52|68.2|68|68.88|67.66|67.64|67.47|67.47|67.05|65.16|65.13|66.6|65.06|63.69|63.57|65.39|63.15|66.33|67.69|68.79|69.34|69.09|68.18|68.4|69.31|68.87||70.05|70.81|71.31|69.64|69.37|71.72|71.24|70.3|71.35|71.59|70.67|70.93|69.38|71.45|71.65|70.85|71.62|73.44|72.83|73.08|72|70.79|70.74|71.17|70.15|71.37|70.53|70.8|69.37|67.49|66.4|67.3|68.24|66.92|66.83|68.19|66.97|68.24|66.85|66.42|66.31|66.08|66.52|65.93|67.53||67.99|68.81|67.65|66.87|66.36|68.77|67.06|68.71|68.72|68.96|71.11|73.22|74.36|71.83|69.11|64.85|68.41|70.97|71.15|68.81|66.65|66.64|64.18|62.66|59.91|62.28|63.58|63.96||60.89|61.84|61.61|60.55|58.97|54.63|55.44|55.46|58.49|61.76|62.59|60.93
00816|39241|/equities/fidelity-national-financial|R1000VALUE|45.1|44.72|44.47|43.97|44.72|44.63|44.68|44.36|43.95|44.15|43.66|43.29|43.11|42.64|41.73||41.28|40.66|40.86|41.02|40.98|40.19|38.84|38.81|39.03|39.34|41.08|42.16|41.99|42.31|41.77|41|40.5|39.7|38.38|37.48|37.23|38.82|39.3|39.66|38.28|38.62|41.31|40.79|40.67|40.47|39.62|39.54|39.52||39.63|39.96|39.04|38.9|39.07|38.76|39.12|38.19|38.65|37.3|36.3|37.09|36.35|38.67|39.58|39.44|40.09|40.04|39.34||39.33|39.34|39.59|40.26|40.13|39.03|38.93|39.44|38.94|38.4||39.09|38.77|38.98|38.98||38.53|38.44|38.42|38.34|38.66|39.31|38.81|38.35|37.51|37.44|37.08|36.58|36.36|36.49|37.23|36.9|36.24|36.02|35.99|36.56||36.99|37.06|36.37|36.05|35.7|35.7|35.6|35.64|34.56|33.59|34.09|33.95|33.31|33.4|33.45|34.25|32.62|31.96|31.29|31.33|30.29|30.75|32|32.94|31.37|32.28|32.47|32.16|33.46|33.19|33|33.46|33.98|33.48|33.52|33.38|33.44|33.55|33.05|31.89|31.31|30.99|31.59|31.08|31.02|31.42|32.62|32.1|33.51|33.64|33.44|32.61|33.68|33.66|33.02|33.57|32.72||33.27|32.93|33.43|33|32.83|33.45|33.2|32.8|33.1|33.43|32.67|32.47|32.25|32.84|33.25|33.1|33.4|33.86|34.79|35.44|35.17|34.59|33.82|32.88|32.76|32.36|32.72|32.78|32.44|32.87|33.39|33.79|32.99|31.87|31.85|32.4|32.6|32.17|31.67|30.52|30.61|29.64|30.46|29.89|30.59||30.17|30.24|30.66|30.53|30.16|30.7|30.37|31.71|31.44|31.55|32.14|32.32|32.61|31.77|31.87|31.43|33.99|35.08|35.7|34.42|34.3|33.38|33.72|32.6|31.9|30.26|32.49|29.71||27.45|27.43|27.71|27.07|27.38|25.01|25.18|24.3|25.23|25.35|25.84|25.07
00817|15572|/equities/builders-firstsou|R1000VALUE|48.77|47.76|48.17|47.71|49.81|49.81|48.5|47.82|48.32|49.3|48.595|47.34|46.95|48.05|47.585||47.37|46.37|45.91|44.76|46.62|44.05|42.37|42.28|44.87|45.9|45.68|47.5|45.8|47.025|46.74|47.05|47.08|44.82|44.33|43.52|42.32|43.25|43.71|44.84|43.265|40.61|42.4|41.73|41.38|40.91|40.05|41.22|41.71||43.42|43.42|42.69|43.49|43.41|42.59|41.55|40.37|39.96|39.42|38.25|38.89|37.94|40.36|41.93|42.88|42.6|41.47|40.4||40.87|40.25|38.6|39.5|39.63|40.17|42.39|40.94|39.7|39.83||40.81|42.28|41.91|41.92||42.27|41.56|41.05|40.73|39.44|38.17|35.78|36.4|35.44|35.77|36.03|35.48|35.3|37|35.3|35.93|35.23|35.93|37.41|37.93||37.33|37.09|36.78|35.76|36.74|36.05|35.81|35.86|34.835|33.83|34.38|33.8|32.21|34.09|34.65|34.1|32.68|32.67|30.3|30.01|30.51|31.35|31.69|32.66|32.25|32.55|33.665|32.68|33.5|34.18|33.91|34.18|34.54|34|33.87|33.84|33.42|33.39|33.69|33.16|32.62|32|32.295|30.59|30.03|29.6|30.83|30.05|31.705|32.28|33.17|32.58|32.85|31.9|31.22|30.92|30.02||30.02|30.16|31.52|30.975|30.62|31.67|30.24|27.91|28.03|28.13|28.615|28.17|28.81|29.49|30.02|30.27|31.38|30.36|27.06|27.78|26.92|26.49|26.53|26.22|27.27|23.69|23.43|23.7|22.56|23.81|23.1|23.26|23.29|22.27|21.9|22.05|22.35|22.02|20.72|19.34|19.91|19.59|20.86|19.84|20.435||20.07|19.73|20.7|20.46|19.35|20.31|20.66|21.7|21.7|21.58|22.11|22.26|23.05|22.74|20.99|20.67|22.69|22.71|23.4|23.54|22.44|22.25|22.49|21.5|20.81|20.66|22.29|20.555||19.18|18.44|18.51|17.71|18.88|16.085|15.7|15.31|16.535|17.62|17.89|17.15
00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|178.22|176.19|177.6|176.38|179.34|179.18|180.56|179.63|179.18|182.02|183.32|182.22|180.69|182.44|185.82||184.52|179.04|179.13|177.75|181.09|175.13|170.67|172.65|175.41|175.02|177.77|179.61|176.29|180.12|175.8|175.26|174.09|175.56|177.29|177.18|173.97|181.78|178.25|178.92|173.98|171.45|174.38|172.06|166.56|156.92|150.59|151.42|154.86||155.72|156.74|154.32|155.82|156.71|154.26|153.27|150|152.38|151.22|146.21|153.79|152.26|152.75|158.65|159.9|154.33|154.11|149.71||148.3|149.07|147.24|152.79|150.2|149.69|147.89|148.22|143.32|142.33||148.37|149.23|150.87|152.81||153.76|151.85|149.07|146.65|148.33|147.5|151.2|150.88|145.36|148.27|152.67|150.1|149.21|147.91|145.11|138.94|135.21|133.91|132.29|133.96||137.25|140.73|135.98|131.81|134.23|137.61|140.82|138.05|132.45|127.69|129.42|133.65|137.13|116.75|119.84|114.03|115.26|117.82|112.86|113.1|101.63|105.86|110.47|111.86|111.41|110.4|109.83|109.12|108.84|110.33|108.35|108.1|108.24|107.13|107.97|105.45|104.03|101.57|99.2|96.5|95.66|96.12|97.47|95|94.32|92.28|95.89|98.73|103.22|106.07|106.93|107|105.94|100.75|100.89|103.23|101.21||103.03|102.96|104.86|102.56|103.04|104.79|104.38|103.54|103|101.67|96.87|94.43|96.73|96.98|100.37|100.35|98.91|103.86|105.4|98.19|94.73|90|96.13|94.39|93.92|98.91|99.07|97.86|96.96|98.39|100.06|102.21|101.37|100.4|101.38|105.6|104.87|107.51|102.52|102.39|104.37|102.77|104.12|103.85|108.01||105.12|102.66|103.46|101.2|98.12|101.03|100.76|103.56|102.59|104.39|105.38|106.4|110.58|107.74|109.17|105.53|115.36|120.32|125.53|122.68|116.58|114.47|105.59|102.48|102.4|104.2|106.22|100.31||93.57|98.22|96.7|93.85|94.16|86.08|85.76|85|92.17|100.01|104.18|102.95
00819|19696|/equities/leidos-holdings|R1000VALUE|100.66|101.29|101.41|101.53|101.49|101.21|101.12|100.11|99.55|100.56|100.66|100.34|98.53|99.72|99.92||96.45|96.28|96.67|98.18|96.2|96.26|94.88|94.24|95.47|94.95|97.01|97.29|94.65|95.28|94.93|94.63|94.47|93.26|92|90.72|89.08|90.27|90.04|92.44|88.45|89.13|90.38|93.51|103.8|103.76|105.03|105.48|105.22||107.8|109.78|109.35|109.74|108.09|106.76|107.27|103.47|105.82|105.06|106.06|108.56|111.37|111.78|112.7|112.05|109.31|109.64|109.09||107.16|106.27|105.59|105.38|103.99|104.66|104.18|103.99|102.49|102.44||105.12|103.98|103.59|104.78||104.24|104.61|102.35|103.13|105.67|104.83|105.09|104.84|104.13|105.42|104.82|104.11|103.95|103.5|104.81|102.89|103.1|101.64|100.7|102.28||102.64|102.57|102.38|100.37|100.34|99.53|100.28|100.63|98.47|94.16|94.99|94.94|94.63|90.47|91.4|92.32|87.96|85.73|83|81.25|79.34|82.7|83.44|85.8|85.81|84.56|86.13|86.36|87.83|87.78|88.49|88.19|89.71|90.87|89.19|88.48|89.01|89.82|90.39|90.42|89.15|90.57|91.57|91.98|88.03|90|91.6|88.43|90.06|90.23|89.1|88.74|88.34|87.17|85.9|87.17|86.55||88.49|89.01|91.64|89.7|90.49|91.31|91.68|90.54|90.62|90.81|89.17|91.02|92.6|91.81|92.24|94.72|94.39|94.41|95.95|94.42|93.21|91.01|89.73|92.27|98.3|95.16|92.36|91.97|90.18|90.16|91.07|90.67|91.37|89.11|88.64|88.17|86.58|87.82|86.2|85.04|87.91|86.41|88.06|87.89|88.45||93.64|93.31|93.67|92.2|89.78|92.72|93.25|96.17|96.89|96.7|99.33|100.19|100.29|98.62|98.91|100.37|104.77|105.69|106.54|106.05|105.97|107.26|104.53|105.98|105.29|104.36|102.76|102.25||100.96|99.4|98.91|97.82|98.73|96.82|95.83|95.51|99.91|102.07|102.7|100.38
00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|33.92|33.12|33.44|32.64|33.62|33.7|33.55|33.76|33.31|33.57|33.25|33.3|33.34|33.17|33.36||33.01|32.62|32.41|31.6|31.85|31.54|30.73|30.96|32.39|32.62|32.52|32.6|31.78|32.57|32.27|31.8|31.92|31.16|31.54|30.68|29.96|30.44|30.32|30.26|29.57|29.83|30.73|29.05|29.35|28.69|27.85|27.87|27.99||27.35|27.53|27.67|27.58|27.18|26.75|26.25|25.7|25.33|25.05|24.78|25.49|24.74|25.94|26.66|26.92|27.25|27.46|27.71||27.5|27.89|27.42|27.69|26.82|26.72|26.8|27.12|25.14|24.72||25.59|25.23|24.86|25.07||25.1|25.37|24.84|24.85|25.17|25.87|25.68|25.77|25.27|25.99|26.43|26.49|26.61|26.49|27.12|26.44|26.58|26.37|25.38|26||26.38|26.52|25.06|24.74|24.72|24.64|24.34|24.59|24.61|24.17|24.57|24.71|24.18|22.6|22.98|22.24|22.42|21.94|21.49|21.22|20.17|18.5|19.65|20.59|20.3|19.82|19.96|19.89|20.26|20.58|20.3|20.61|21.3|20.81|21.14|20.17|19.35|19.43|18.75|18.61|18.24|18.34|18.61|17.92|17.93|17.84|17.95|17.64|19.09|19.1|19.07|19|19.85|19.62|19.28|20|19.91||20.97|21.11|21.57|21.1|21.19|21.61|21.44|21.16|21.45|21.53|20.65|20.83|20.98|21.02|21.44|21.8|21.71|21.54|21.78|21.59|21.45|20.61|21.05|20.76|20.82|20.46|20.25|20.69|20.04|20.28|20.3|20.59|20.36|20.16|19.98|20.29|20.47|20.58|19.62|19.51|19.21|18.14|19.2|18.89|19.42||19.02|18.86|19.29|19.01|18.99|19.76|18.81|19.7|19.57|19.68|20.01|20.17|21.04|20.75|20.6|19.37|21.62|22.12|23.05|22.19|21.81|20.97|19.7|19.42|19.11|19.65|20.1|19.26||17.7|18.01|17.7|17.23|18.18|16.5|16.35|15.47|16.42|17.15|17.85|17.46
00821|39190|/equities/bunge|R1000VALUE|85.1|83.35|82.8|81.31|83.18|83.62|80.91|80.03|77.68|79.26|79.45|78.39|78.58|79.31|78.94||80.2|79.27|79.81|77.68|79.28|77.1|75.53|75.58|77.66|78.18|78.53|79.06|78.98|79.24|80.78|81.46|80.52|79.06|78.46|77.72|76.06|78.45|79.26|78.68|76.58|74.72|76.76|77.41|78.19|76.38|74.74|78|79.31||78|76.21|74.69|75.43|74.11|73.09|71.58|70.5|69.5|67.27|65.44|66.65|63.91|66.65|67.72|68.6|68.68|70.91|70.65||70.66|72.25|70.43|69.69|69.72|70.2|69.44|70.17|67.4|65.71||65.58|65.19|63.44|64.11||64.33|64.72|64.09|64.82|64.38|64|64.63|65.16|63.78|66.04|64.5|63.5|61.35|60.78|61.47|60.78|59.31|59.47|58.89|60.84||61.83|62.65|59.93|58.74|58.53|58.38|59.38|60.69|59.17|57.99|58.9|58.81|56.85|57.51|58.5|55.96|56.48|58.07|56.73|58.29|58.06|55.69|55.69|56.02|56.45|55.1|55.03|54.6|54.59|54.21|52.15|50.94|51.39|50.47|49.02|49.06|47.6|47.24|46.39|45.82|45.7|45.18|46.5|46.09|44.65|44.66|45.98|45.73|47.61|47.33|46.51|46.37|46.25|45.64|45.39|45.85|45.22||46.48|45.76|46.41|45.47|45.62|46.67|46.24|46.65|46.94|46.83|46.77|45.99|46.69|46.17|46.39|45.93|46.47|46.81|46.72|46.8|45.46|44.7|44.84|44.31|44.03|43.44|45.01|45.18|44.6|45|44.33|44.78|43.37|42.89|41.91|43.06|42.84|43.23|41.9|40.5|39.89|38.23|39.19|39.64|40.49||39.78|40.13|41.13|40.81|40.22|42.52|41.19|41.08|40.39|40.63|41.21|40.41|41.08|39.82|39.39|38.88|40.42|42.91|43.81|42.47|41.3|41.39|39.87|39.22|39.02|38.87|39.36|37.72||35.38|35.53|35.59|35.14|35.43|34.33|34.77|34.35|34.63|34.67|36.53|36.37
00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|22.64|22.51|22.59|22.18|22.24|22.14|21.9|21.84|21.67|21.7|21.63|21.85|21.8|21.85|21.85||21.66|21.28|21.23|21.13|21.35|21.25|21.27|21.34|21.4|20.93|21.31|21.88|21.55|22.09|21.94|21.22|21.49|21.36|21.43|21.24|20.83|21.14|21.38|21.58|21.59|21.8|22.48|22.28|22.05|21.86|21.54|21.9|22.2||22.5|22.68|22.42|22.21|22.23|21.88|21.83|21.87|21.9|21.63|21.11|21.21|20.65|21.2|21.4|21.47|21.71|22.02|21.35||21.19|21|21.21|20.68|20.85|21.07|20.49|21|20.88|20.8||21.79|21.61|21.7|21.65||21.73|21.68|21.57|20.95|21.08|21.14|21.28|21.35|20.8|20.68|20.49|20.6|20.84|20.75|20.56|20.01|19.6|19.71|19.4|19.57||19.77|19.79|19.42|19.43|19.23|18.93|19.37|19.47|19.4|18.85|19.44|19.46|19.19|18.79|18.78|18.9|19.07|18.62|17.82|18.14|17.19|17.9|18.17|18.3|17.95|17.84|17.9|17.68|18.05|18.32|18.24|18.62|18.74|18.59|18.7|18.38|18.63|18.7|18.56|18.18|17.63|17.59|17.6|17.14|16.9|16.25|16.69|16.79|17.01|17.55|18.1|18.32|18.36|18.21|18.37|18.32|18.22||18.4|18.46|18.65|18.55|18.58|18.57|18.68|18.38|18.84|18.8|18.38|18.7|18.64|19.28|19.33|19.18|19.07|19.51|19.55|19.91|19.87|19.71|19.8|19.98|19.9|20.13|20.58|20.3|19.68|19.32|18.92|19.01|19.26|18.31|18.37|18.77|18.12|18.29|18.25|17.96|17.73|18.01|18.38|18.42|19.02||19.03|19.33|18.8|18.44|18.26|18.37|17.85|18.76|19.06|19.25|19.63|19.71|20.25|19.83|19.38|18.6|20.08|20.48|20.84|20.04|19.42|19.61|18.57|18.69|18.08|18.15|18.49|18.36||17.47|17.38|17.36|17.47|17.56|16.03|16.23|16.39|16.81|17.72|17.9|16.97
00823|24321|/equities/targa-resources-inc|R1000VALUE|33.94|32.77|32.71|32.23|32.98|33.38|33.34|32.84|31.64|31.28|31.04|31.51|32.22|31.16|31.28||32.1|31.75|31.77|31.67|32.45|31.85|31.23|30.72|32.01|32.45|32.39|33.34|32.94|33.98|34.77|34.44|34.4|33.39|34.32|34.55|33.4|32.28|32.17|32.06|30.93|31.9|32.55|31.32|30.37|29.96|29.55|30.99|31.04||30.74|30.42|31.05|30.31|31.26|30.23|29.81|30.03|29.21|28|27.37|28.05|26.99|27.59|27.97|28.77|28.77|29.77|30.08||30.03|31.07|30.69|31.01|29.21|29.2|30.47|28.55|27.78|26.16||26.38|26.18|26.12|25.73||26.55|26.85|26.66|27.08|26.95|27.75|28.28|28.18|27.44|28.25|28.06|26|26.27|25.72|26.52|24.9|24.17|23.61|23.5|24.5||24.98|25.2|24.76|23.08|23.24|22.68|22.65|21.58|20.53|19.98|20.24|20.24|19.57|16.95|17.74|16.72|16.59|16.07|16.05|16.01|15.76|16.35|16.06|17.11|17.18|16.49|16.77|16.02|16.55|17.27|17.33|16.88|16.8|16.77|17.1|16.17|15.55|15.85|14.31|13.58|14.03|14.62|14.65|14.16|13.96|14.01|14.59|14.69|15.36|16|16.15|15.03|15.23|14.71|14.9|15.42|15.46||16.34|16.46|16.99|16.97|17.01|17.77|17.47|17.1|17.91|18.3|18.4|18.56|18.36|18.46|19.6|19.97|19.22|20.02|19.61|20.44|19.61|19.36|20.16|19.73|18.79|18.28|18.68|19.13|17.9|18.13|18.78|19.05|19.15|19.65|18.27|18.56|19.12|19.07|17.85|17.1|17.86|17.27|18.45|18.87|19.12||19.07|19.19|20.07|18.78|18.18|19.54|19.12|20.54|20.86|20.61|21.72|21.24|22.83|21.96|19.63|19.53|22.92|24.23|26.15|23.41|21.91|20.47|19.37|18.29|17.89|18.32|18.42|18.28||18.04|17.31|17.36|16.72|17.44|15.03|14.19|14.08|14.42|13.38|13.8|13.42
00824|20844|/equities/atmos-energy-corp|R1000VALUE|103.35|103.4|103.39|104.59|101.84|101.82|101.32|100.13|99.09|99.36|99.13|98.32|98.23|98.26|98.62||98.24|98.85|98.89|98.85|97.24|97.08|95.85|94.18|93.54|94.09|93.53|92.43|93.8|93.19|91.42|89.88|90.81|89.34|91.64|91.71|88.9|88.45|87.24|85.75|84.61|88.23|88.67|89.63|89.41|93.56|93.69|92.43|91.13||91.05|91.04|91.85|89.6|89.08|89.05|88.78|87.05|88.66|88.65|89|88.57|90.83|90.95|90.44|89.09|89.45|90.09|90.08||90.03|87.64|88.46|87.62|87.67|89.26|89.77|93.71|92.61|94.03||95.43|93.51|93.16|93.41||92.77|92.03|92.33|92.02|95.11|99.09|99.35|101.68|99.51|99.07|98.17|97.75|97.59|97.25|97.27|96.52|96.19|96.64|95.89|96.82||99.41|100.28|96.86|95.67|95.1|96.17|100.05|101.28|102.16|98.72|100.74|102.45|97.79|93.64|95.02|95.59|97.63|95.51|91.67|92.08|92.69|97.07|97.48|97.69|96.64|95.54|94.28|94.24|94.49|94.5|95.04|95.41|96.61|96.51|96.79|96.38|96.98|95.22|96.02|95.47|95.59|95.1|95.04|95.25|93.59|92.87|93.72|92.27|92|93.42|93.89|92.35|93.32|93.21|94.27|96.65|96.12||97.22|98.09|98.43|97.43|99.82|99.58|98.98|99.3|100.44|101.91|100.84|101.7|102.64|103|104.12|104.5|104.62|104.96|103.53|106.04|105.71|104.7|103.69|104.81|105.31|105.99|105.42|105.66|104.6|102.57|103|103.7|104.03|102.15|99.81|101.06|100.55|100.64|100.43|99.69|99.09|97.69|99.38|100.07|101.24||101.18|100.69|99.58|98.38|97.46|97.07|98.96|98.84|100.12|99.72|101.45|101.18|102.26|101.08|100.43|99.27|103.74|104.32|106.03|104.53|104.22|104.76|103.25|102.95|102.78|101.68|99.18|97.6||98.33|97.78|99.41|96.3|98.52|95.11|94.89|96.44|96.37|96.78|97.33|96.38
00825|13569|/equities/first-solar-inc|R1000VALUE|88.56|87.15|83.65|79.36|80.21|80.14|77.17|78.57|78.99|78.75|79.61|81.19|81|84.21|83.12||86.15|87.3|86.53|81.61|85.69|80.73|80.72|80.52|81.83|79.97|77.61|80.14|82.46|82.53|81.95|81.02|75.72|76.67|71.45|73.7|75.36|78.88|83.19|84.89|81.02|81.4|88.03|86.97|86.61|90.96|91.38|95.84|98.71||100.75|99.59|99.88|101.85|100.33|97.4|98.59|98.94|97.29|98.31|99.15|105.1|102.81|104.69|104.94|106.67|107.53|101.75|100.24||96.58|106.04|104.18|104.32|103.76|104.1|105.5|99.69|92.16|101.24||98.92|100.34|96.98|101.19||102.4|101.83|105.16|96.41|93.59|92.32|91.77|91.26|86.59|86.37|86.54|86.22|89.89|88.75|89.26|88.92|90.49|91.06|93.43|94.7||92.45|90.41|86.92|84.69|84.06|81.99|81.48|80.21|79.95|81.4|84.2|80.75|86.11|88.27|86.9|79.78|87.24|88.89|87.045|87.46|93.31|82.39|83.75|85.37|82.65|81.6|84.3|83.43|84.18|82.28|83.72|82.93|79.31|78.81|77.12|78.71|73.44|71.5|67.24|68.57|66.2|65.76|65.37|63.05|61.3|62.02|61.55|61.67|61.75|64|71.96|72.89|71.46|69.91|69.89|71.7|69.37||72.06|72.5|77.45|78.42|76.59|80|77.61|78.19|77.37|76.52|74.1|73.66|75.85|74.41|73.61|74.31|75.71|73.53|70.19|72.5|72.93|64.46|65.73|64.04|60.84|59.55|59.7|60.11|59.68|62.26|62.16|62.5|61.15|60.74|62.16|61|59.03|60.98|61.78|56.21|57.49|57.2|58.06|53.16|53.41||49.88|49.09|49.5|49.61|48.76|50.38|49.08|51.92|49.8|50.2|50.47|49.9|51.31|50.11|49.42|48.94|51.19|53.06|54.44|51.38|49.61|49.5|47.9|48.01|46.62|45.52|46.61|46.56||43.47|43.76|43.94|43.23|42.37|39.37|39.79|39.43|40.35|42.87|44.16|44.66
00826|23064|/equities/qiagen?cid=23064|R1000VALUE|51.5301|51.4198|51.921|52.362|52.5625|52.8732|52.8131|51.2995|52.1515|51.7005|51.4098|51.51|50.8786|50.0867|49.766||49.4051|48.8037|48.0219|48.493|49.355|49.1746|48.8338|50.217|50.217|50.0166|48.2124|48.7135|48.6033|49.1846|48.4028|48.6935|47.0697|47.7613|46.358|47.631|47.6911|49.2147|50.5678|50.4776|50.1168|50.4576|51.5401|53.5648|54.918|55.4793|55.8|55.2788|55.339||56.1509|55.0182|55.1285|54.1863|55.9103|54.1562|54.7977|54.7576|55.369|55.5495|54.2765|53.1238|52.2217|52.5024|53.9758|54.4569|53.8555|53.9658|54.2865||53.3243|53.3142|53.4546|53.0837|52.6828|52.362|52.8832|52.6327|53.0236|53.4345||52.9734|52.9835|52.783|52.6126||52.332|51.9711|52.352|53.3243|53.0937|51.5|51.3296|51.7105|52.0814|52.0413|53.0937|49.5956|50.4676|49.0643|48.3928|47.9517|47.8515|48.5732|48.3727|48.6033||47.3604|46.6688|46.9394|47.3203|47.3804|46.6587|46.4382|46.3681|47.8615|47.0897|46.6186|46.1977|47.611|51.6303|51.3597|50.9588|49.3751|48.7737|47.5508|47.7112|48.8037|50.1168|49.3751|49.9263|50.5979|50.6981|52.2017|52.4121|52.4422|52.6627|52.4923|52.5525|54.5872|54.8679|54.1963|54.507|54.3867|53.3243|52.4422|52.8231|52.3821|52.362|51.6303|52.0413|51.2895|50.8485|50.4676|50.2371|50.7082|50.0366|50.217|50.2571|50.1068|49.6657|49.4051|49.4452|48.3627||47.7312|47.0897|50.7483|50.8485|51.079|50.7683|50.4175|52.1716|51.901|51.7406|52.4923|51.3898|52.5424|52.332|51.4699|49.5655|48.7636|48.5331|48.8138|46.5585|47.4205|46.9795|47.2|47.6009|49.0443|49.5655|50.5177|50.6981|49.6758|49.4753|48.7737|48.6734|48.6734|48.4429|48.3226|48.2424|47.7914|46.4081|46.4783|45.3357|45.4158|44.6541|43.6718|43.2909|43.361||42.6093|42.8098|42.91|43.2608|43.6016|43.6417|43.0804|42.91|42.6694|42.6795|42.5391|42.5692|42.8699|43.3811|43.0704|43.1806|43.752|44.1028|44.193|43.9324|44.4636|44.183|44.0426|43.772|43.8923|43.5415|43.1205|43.361||43.0904|43.0303|43.2408|42.3487|42.4189|42.1582|42.3888|42.9501|42.8398|43.0002|42.93|42.6293
00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|35.6|35.04|35.2|35.04|35.2|35.44|35.28|35.36|35.04|34.96|34.64|34.92|34.76|34.84|34.76||34.88|34.4|34.88|35.16|35.88|35.44|34.96|35.24|35.68|35.64|35.16|35.44|34.84|35.08|34.96|34.44|34.56|34.04|34.4|33.28|33.16|33.6|33.68|33.36|33.24|33.24|34.12|33.36|33.44|33.36|32.8|33.44|34.2||33.92|33.84|34.64|34.24|34.52|34.28|33.72|33.44|33.56|33.16|32.48|33.32|32.84|33.72|33.64|33.44|33.44|33.12|32.92||33.16|33.24|32.84|32.88|32.72|33.16|32.88|32.88|32.8|32.92||33.8|33.44|33.84|34.24||33.76|33.88|33.32|33.36|33.6|33.64|33.48|33.56|32.96|32.96|32.88|33.2|33.28|33.08|33.44|32.76|32.4|32.24|32|32.64||32.64|32.8|32.08|31.56|31.36|31.88|31.56|30.96|30.28|29.56|29.6|30.44|29|28.88|29.56|29.04|29.16|28.96|28.36|28.4|27.92|28.44|28.56|28.92|28.68|28.32|28.72|28.4|28.96|29.24|29.28|29.4|29.16|28.92|29.52|29.08|28.88|29.08|28.76|28.48|28.48|28.48|29.76|29.12|28.56|28.76|29.52|29.48|30.08|30.52|30.4|29.84|30.36|29.72|29.4|29.8|29.52||29.28|29.32|29.72|29.56|29.4|29.84|29.6|29.28|29.84|29.92|29.2|29.32|29.64|29.6|29.64|30.04|29.84|30.04|30.32|30.24|29.52|29.24|29.72|29.28|29.96|29.64|29.92|29.72|29.2|29.08|28.6|28.68|28.92|28.72|28.2|28.08|27.96|28.08|27.04|26.6|26.56|25.84|26.36|25.84|25.72||25.2|25.6|26.24|26.16|26.16|26.92|26.44|27.36|26.92|26.76|27.84|27.96|28.2|27.84|27.88|26.24|27|28.32|29.24|27.28|26.72|26.08|24.96|25.12|24.64|25.36|26.2|25.72||25.36|25.36|25.72|24.92|24.8|23.24|23.72|22.6|23.2|24.12|24.84|24.36
00828|940831|/equities/liberty-media-co|R1000VALUE|47.24|47.01|47.25|45.97|45.92|44.99|44.75|44.25|44.2|44.28|45.48|45.71|45.96|44.95|44.23||43.83|43.29|43.48|43|43.16|43.27|43.27|45.27|46.95|46.38|46.58|47.71|47.86|47.01|46.45|46.58|45.88|45.83|45.6|44.37|45.02|45.41|44.89|45.46|43.9|44|45.5|46.32|46.35|45.2|44.51|45.46|45.24||45.47|45.52|45.35|45.26|45.14|44.33|43.67|43.26|43.18|42.37|40.23|40.88|40.66|42|41.74|40.63|40.97|41.5|40.36||39.73|39.91|39.61|40.12|40.38|41.49|41.6|41.32|40.74|40.87||42.6|42.83|43.22|43.14||41.67|41.22|40.13|40.88|41.66|42.27|41.46|42.21|42.66|42.795|43.01|43.15|43.76|43.86|43.25|43.84|44.2|42.94|41.78|42.59||42.39|42.3|42.23|40.79|41.13|41.995|42.47|41.91|41.61|40.78|40.51|41.15|40.93|39.5|39.26|38.63|37.22|36.11|36.13|35.99|35.51|36|35.82|37.26|36.85|36.06|35.69|35.53|36.18|36.29|36.56|36.83|37.66|37.17|37.59|37.81|37.54|37.49|37.07|37.15|36.27|35.37|35.72|35.33|35.05|34.82|35.02|35.12|35.48|37.09|37.31|37.01|37.26|36.55|36.69|37.1|37.65||37.98|38.39|38.59|38.69|38.98|40.25|40|40|40.17|39.55|38.06|38.1|37.41|37.175|37.83|37.52|37.49|37.8|37.98|36.6|36.87|37.38|36.35|36.43|36.58|35.44|35.54|35.03|35.06|35.35|35.08|34.92|35.24|35.11|35.44|35.71|36.05|36.1|34.74|33.29|34.3|33.71|33.43|32.72|32.5||32.91|32.62|31.71|32.18|30.85|31.33|31.55|32.38|31.99|33.06|33.99|34.86|35.97|36.31|36.29|34.09|37|36.16|38.17|36.91|36.4|36.93|35.95|35.06|34.65|34.18|35|33.39||32.91|32.23|33.18|32.84|32.89|30.19|30.15|28.63|29.37|29.9|30.71|30.35
00829|958243|/equities/sunrun-inc|R1000VALUE|55.69|53.1|52.22|48.23|48.54|52.16|47.2|49.68|51.25|50.81|51.6|53.62|54.21|56.22|55.16||59.13|60.48|57.92|51.91|57.09|53|55.25|56.15|57.38|55.58|51.47|57.01|56.77|62.12|62.29|63.46|55.6|53.68|47.55|52.47|53.42|56.62|64.34|67.15|62.58|57.98|62.56|60.33|63.39|68.5|67.09|74.2|77.22||83.68|82.2|78.08|77.57|75.4|75.08|73.9|74.12|71.22|69.88|69.27|71.84|69.82|75.71|78.61|86.39|87.41|81.9|85.62||84.25|88.92|90.63|93.44|95.62|96.5|90.92|85.17|73.09|69.98||69.38|67.4|63.77|67.88||68.62|69.87|69.27|66.18|62.7|62.31|61.8|63.17|57.1|58.28|57.58|57.12|61.31|58.63|57.71|58.24|60.99|62.49|64.08|66.75||67.97|66.34|63.79|61.44|59.5|56.73|58.49|55.53|55.4|53.38|54|53.59|55.49|57.73|58|54|54|54.18|52.02|54.26|55.84|54.66|56.3|56.03|57.47|56.82|62.58|62.38|62.39|64.21|63.27|65.35|63.79|71.43|70.54|78.05|78.57|78.62|76.45|79.97|77.07|72.8|71.98|66.46|60.63|61.72|62.8|60.2|60.86|59.52|62.33|61.01|59.1|55.88|56.19|55.24|51.89||49.225|51.15|57.075|58.27|56.555|55.51|52.1|50.03|50.79|51|48.23|45.995|48.14|46.31|47.73|45.63|46.73|44.94|42.37|47.28|46|46.53|46.4|43.54|39.78|36.69|36.67|36.605|40.46|42.5|40.99|42.46|40.35|38.98|38.4|36.81|36.65|35.81|33.78|30.09|28.885|27.83|28.27|26.17|21.34||20|19.84|19.72|19.52|18.58|19.88|19.72|19.74|19.97|19.895|19.8|19.29|20.1|18.99|17.93|17.165|18.62|19.33|19.64|18.69|18.285|18.6|17.94|17.67|16.7|16.43|16.85|16.33||15.86|16.07|15.91|15.51|15.14|14.07|13.965|13.54|13.97|14.56|14.77|13.81
00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|73.79|74.03|73.4|74.13|73.11|73.88|73.89|73.46|74.29|74.26|74.88|75|74.3|74.6|74.63||74.71|73.99|72.84|74|74.84|74.1|73.5|74.96|74.78|73.47|73.54|76.26|77.99|77.72|77.21|77.63|76|75.2|73.1|72.75|72.05|74.49|76|77.53|76.69|77.68|78.36|77.24|78.24|81.73|83.24|80.29|82.13||87.4|86.98|86.84|86.07|86.73|85.8|85.91|86.77|86.42|83.82|81.69|81.61|80.17|80.69|81.53|82.3|84.02|84.41|85.79||84.73|84.68|84.39|85.5|86.69|87.92|87.62|87.58|87.84|88.35||88.35|88.25|87.66|88.25||87.96|87.95|88.77|90.17|90.81|90.47|89.95|88.64|87.93|87.83|87.08|87.41|88.1|88.09|88.86|89.34|89.46|91.6|91.62|90.53||91.06|91.09|91.07|92.8|93.88|94.04|94.79|95.02|94.52|93.31|93.84|91.64|86.77|94.39|94.55|95.48|91.43|88.94|87.95|87.39|87.94|90.02|90.33|93.31|93.34|94.49|94.55|94.97|95.24|94.95|93.5|92.05|91.78|90.49|89.36|89.92|89.03|88.67|87.64|88.79|87.05|86.96|85.8|85.66|84.18|84.3|86.03|84.57|85.41|85.68|86.21|85.58|83.57|82.12|81.8|82.26|79.57||81.57|81.72|85.5|85.48|84.1|84.32|83.51|82.78|82.24|81.54|80.72|80.88|80.62|80.64|80.08|79.16|79.3|79.84|78.88|79.08|76.65|75.62|75.89|76.38|75.75|74.92|74.74|74.26|74.05|74.52|73.17|72.86|73.13|72.29|72.36|71.53|70.76|70.25|70.27|69.08|71.15|72.06|71.4|70.35|72.7||72.27|72.78|72.56|71.9|72.62|73.1|71.07|72.65|72.76|71.73|73.36|75.38|73.39|73.21|72.1|74.26|76.32|76.15|75.06|73.53|72.74|75.51|77.1|76.98|76.98|75.26|73.25|74.38||74.55|73.43|74.85|74.15|74.81|73.6|72.96|72.6|72.07|73.54|72.7|72.77
00831|16037|/equities/east-west-bancorp|R1000VALUE|76.15|73.42|74.05|71.5|74.65|74.65|73.54|73.87|73.11|76|74.38|73.85|74.36|74.51|74.33||74.49|73.8|74.99|71.44|74.18|73.31|71.26|72.71|75.97|78.12|78.32|78.04|77.09|76.96|77.95|76.85|75.74|74.77|76.79|75.06|72.86|73.75|73.11|74.67|72.16|73.1|74.08|71.35|70.65|69.29|68.2|68.9|69.15||67.18|66.15|66.96|66.57|65.88|64.63|64.78|64|63.27|61.71|59.94|61.86|58.92|60.81|63.05|62.4|61.17|62.08|63||61.52|62.37|61.07|61.46|59.52|57.89|57.45|56.52|51.48|51.14||50.71|50.66|50.13|51.16||50.39|50.96|48.92|48.95|47.73|49.25|49.31|50.17|48.62|47.69|48.07|46.75|46.6|46.68|46.89|46.06|45.68|44.26|42.72|43.74||45.56|46.46|44.14|43.39|43.37|43.55|44.44|44.79|43.17|42.69|43.7|45.25|45.52|37.16|37.73|35.69|38.79|37.17|36.48|35.78|35.03|36.13|37.25|38.36|38.77|38.34|37.61|36.66|36.67|36.8|36.1|36.49|37.4|37.2|37.47|36.9|35.77|35.61|33.57|32.82|32.74|32.46|32.64|31.66|31.21|30.85|31.86|32.91|34.28|34.43|34.4|34.02|35.21|34.63|34.52|35.38|35.63||37.71|36.81|36.77|36.46|36.78|37.76|37.9|37.2|37.81|37.73|36.03|36.32|37.21|36.83|37.695|38.46|38.35|38.87|38.94|37.91|36.89|35.74|36.35|35.5|35.32|34.66|34.92|35.58|34.71|35.06|35.61|35.3|35.36|35.68|33.61|34.3|35.33|35.53|33.46|34.47|34.11|32.56|34.21|34.12|35.16||34.79|34.77|36.24|35.26|33.81|36.35|35.05|37.06|37.43|38.22|37.96|37.8|38.62|37.5|36.52|35.51|39.2|42.2|43.07|40.84|38.89|38.15|36.02|35.75|34.95|36.48|37.97|36.65||33.67|33.67|34.41|32.78|34.9|31.83|31.77|31.37|32.37|33.76|35.09|32.94
00832|942360|/equities/amern-hms-4|R1000VALUE|35.66|35.58|35.6|35.54|35.3|34.63|34.52|34.3|34.45|34.25|34.19|34.2|34.2|34.34|33.78||34.23|33.34|33.66|33.49|33.93|33.07|32.56|32.85|32.8|32.08|32.33|32.44|32.52|32.57|32.2|31.27|30.7|30.21|29.63|29.78|29.4|29.66|30.39|30.61|31.14|31.77|31.7|31.65|31.06|31.33|30.91|31.58|32.19||32.48|32.38|31.47|31.74|31.38|30.94|30.96|30.93|31.05|31.39|30.23|30.07|29.98|30.81|30.62|31.17|31.26|31.27|30.44||30.24|29.47|29.43|29.3|29.45|29.7|29.75|30.15|29.58|29.08||30|29.92|29.76|29.85||29.47|29.28|29.84|29.5|29.13|29.87|29.97|30.08|29.74|29.5|29.07|28.92|29.01|29.55|29.54|28.86|28.8|29.05|28.72|28.53||28.86|28.63|28.2|28.6|28.57|28.52|29.47|29.69|30.28|29.56|29.93|29.01|29.08|30.57|29.93|29.42|28.69|28.38|28.27|28.5|28.07|28.81|29.61|29.96|30.21|29.76|29.31|28.82|29.11|29.39|29.37|29.71|29.82|29.9|30.04|29.47|29.75|29.83|29.5|29.33|28.48|28.4|28.68|27.69|27.21|27.07|28.13|27.81|28.51|28.83|29.37|29.71|29.7|28.7|28.92|29.2|28.44||28.65|28.73|29.35|28.65|28.64|28.69|28.31|28.22|28.25|28.51|28.69|28.48|28.26|28.55|28.71|28.1|28.5|28.89|28.16|28.68|29.22|28.95|29.05|29.17|28.71|29|28.87|28.55|28.14|27.62|27.27|27.62|28.17|27.48|27.53|27.74|27.27|27.26|27.06|26.43|26.56|26.74|26.85|26.59|27.35||27.54|27.94|26.9|26.65|26.96|27.35|26.87|27.33|27.17|26.92|27.18|27.39|27.93|27.46|27.15|26.49|27.37|27.97|27.96|27.19|26.71|27.38|26.48|26.33|25.24|25.01|24.71|24.94||24.18|24.08|23.64|24.04|23.91|23.09|23.06|23.15|23.81|24.68|24.83|25.28
00833|21027|/equities/hubbell-inc-b|R1000VALUE|191.12|188.37|189.94|185.81|189.05|189.28|187.32|184.93|183.89|187.45|187.44|186.07|187.78|192.68|192.42||190.39|186.89|187.58|188.73|189.13|183.74|179.25|178.03|184.37|183.49|186.19|189.85|189.08|190.01|187.48|184.58|187.63|183.75|185.52|180.71|174.88|179.37|180.98|182.13|177.51|177.5|177.99|180.25|178.19|170.48|167.82|168.35|166.57||165.21|164.36|161.96|162.55|164.23|161.91|158.93|161.42|158.45|158.96|155.6|159.84|161.16|163.4|164.09|166.43|165.55|166.55|165.54||162.57|164.49|165.66|171.92|169.31|167.44|168.5|168.07|158.42|156.06||156.79|156.31|156.79|158.29||160.83|159.57|157.88|157|155.63|158.97|156.48|159.86|157.71|160.4|159.95|161.62|161.06|158.94|161.5|156.25|157.2|161.69|161.59|162.23||162.56|164.14|160.35|157.47|157.75|155.35|155.74|159.16|155.48|152.67|157.2|160.08|158.61|153.49|153.27|149.66|153.65|149.94|145.51|144.64|144.24|148.37|149|153.39|149.66|147.29|147.5|146.09|144.57|144.33|144.55|144.64|146.5|144.08|143.1|141.25|139.23|140.23|137.51|136.17|136.84|136.79|136.96|133.82|132.96|132.02|135.76|134.34|139.03|143.14|143.17|143.56|142.92|140.76|140.47|141.36|138.7||144.37|146.4|149.01|146.37|144.92|146.02|147.42|147.08|145.86|145.96|144.03|143.05|144.94|144.8|146.64|146.3|146.63|147.05|144.54|144.58|142.23|140.37|139.3|137.08|136.59|134.97|132.79|133.94|130.9|132.95|132.59|133.58|132.51|131.56|130.34|131.91|131.61|131.92|129.6|123.98|124.65|124.72|125.45|125|125.78||123.87|122.96|125.36|122.1|118.79|119.95|118.96|125.46|125.81|126.2|126.79|128.72|127.53|125.4|124.76|123.17|131.56|135.67|137.76|137.8|133.57|131.18|128.66|124.99|122.42|124.39|125.34|120.84||116.86|117.79|118.72|117.75|119.26|113.59|112.74|109.8|114.31|121.49|122.47|119.33
00834|39220|/equities/wr-berkley-corp|R1000VALUE|34.22|33.84|33.88|33.93|33.96|33.61|33.4|33.43|33.11|33.46|33.48|33.13|33.05|32.77|32.47||32.17|31.69|32.1|31.92|31.89|31.66|31.35|30.77|30.81|31.17|32.12|31.98|32.05|32.42|32.21|31.96|31.96|31.18|31.41|30.68|29.73|30.07|29.64|29.49|29.16|29.35|29.97|29.07|28.68|28.55|28.23|28.55|28.6||28.55|28.83|28.41|28.28|27.8|27.65|27.33|26.75|26.89|26.45|26.13|26.6|25.92|27.32|27.78|27.71|28.01|28.03|27.6||27.82|27.76|27.99|28.28|27.91|27.91|27.76|28.01|27.08|27.31||27.93|27.8|27.64|27.79||27.8|27.75|27.5|27.53|27.87|28.07|27.77|27.66|26.96|27.25|27.27|27.37|27.38|27.42|28.43|28.16|28.3|28.4|27.39|27.09||27.32|27.69|27.43|27.54|28.12|28.98|29.49|29.64|28.96|28.69|29.42|29.69|29.11|26.11|26.45|26.23|26.72|26.07|25.28|25.67|25.54|25.84|26.83|27.64|27.76|27.38|26.59|25.74|26.1|26.1|25.95|26.21|27.09|26.5|26.57|25.99|25.88|26.09|25.77|25.57|25.72|25.64|25.91|25.47|25.16|25.05|25.84|25.71|26.35|26.74|26.94|26.64|26.85|26.44|26.23|26.72|26.21||26.47|26.49|26.77|26.34|26.1|26.5|26.59|25.88|25.91|25.91|25.31|25.3|25.5|25.76|25.62|26.19|26.43|26.53|26.73|27.08|26.87|26.15|26.05|25.74|26.13|25.97|26.2|26.66|26.16|26.44|26.9|27.13|26.89|26.92|26.66|26.72|26.64|25.92|25.2|24.62|24.31|23.47|23.88|23.86|24.07||23.75|23.98|24.09|23.75|23.3|23.96|23.44|24.24|24.27|24.67|24.55|24.53|24.63|24.51|23.98|23.57|25.28|26.49|27.5|26.86|25.83|25.32|25.08|24.38|24.37|24.45|24.62|24.19||23.74|23.43|22.46|21.58|21.84|20.07|19.93|19.74|20.77|21.44|21.76|21.5
00835|21198|/equities/cubesmart|R1000VALUE|42.03|41.73|41.61|41.67|41.05|40.61|40.65|40.12|40.56|39.82|39.57|39.41|39.5|39.2|38.85||38.77|37.83|38.35|38.52|38.14|37.7|37.47|37.7|37.05|36.54|38.01|37.89|38.48|38.52|37.97|37.15|37.58|37.04|37.11|36.46|35.41|35.84|36.2|36.47|36.96|38.56|38.04|37.6|36.41|36.44|35.98|35.91|35.77||35.87|35.95|36.31|36.5|35.75|35.29|35.37|35.62|35.49|35.57|34.84|34.75|35.62|35.55|35.3|34.97|34.79|34.77|34.07||34.44|33.81|33.9|33.68|33.46|33.71|33.16|32.91|31.87|32.33||33.61|33.74|33.78|33.74||33.7|33.37|33.95|33.42|33.18|33.52|32.99|32.82|32.59|32.91|32.55|32.39|32.07|32.55|32.75|32.57|32.23|32.59|32.53|31.87||32.69|32.08|32.24|33.18|33.26|32.99|33.84|33.91|34|33.55|33.7|33.22|31.24|33.45|33.93|34.21|34.48|34.08|33.93|33.65|33.22|34.04|34.55|34.27|34.47|34.03|34|33.56|34.28|34.87|34.61|34.83|34.59|34.33|34.35|34.06|33.98|34|33.75|32.96|32.31|32.32|32.55|31.92|31.25|31.01|31.93|31.64|32.21|32.61|32.78|32.65|32.73|32.21|32.25|32.11|31.71||31.94|32.01|32.13|31.56|31.62|31.59|31.29|30.96|31.4|31.3|30.98|30.91|30.38|31.37|31.25|30.96|30.48|30.74|30.49|30.65|30.21|29.14|29.18|29.51|29.09|29.67|29.27|29.21|28.42|27.69|27.65|28.01|28.35|27.68|27.73|28.73|27.91|27.9|27.76|27.24|27.38|27.42|27.72|27.51|28||28.58|28.12|26.99|27|26.31|26.96|26.76|26.72|26.93|26.91|27.9|28.05|28.5|27.99|27.77|26.6|28.24|28.99|29.17|29.54|29.11|29.5|28.59|28.37|28.46|28.29|27.82|26.77||25.54|25.25|25.08|25.15|24.94|23.48|24.1|24.04|24.47|25.88|26.75|24.55
00836|39258|/equities/service-corporation-international|R1000VALUE|53.23|51.7|51.88|51.72|51.36|52.29|52.04|51.68|51.51|52.03|51.72|51.63|51.61|52.39|52.01||52.37|51.05|51.45|51.07|51.3|49.96|49.2|49.46|48.9|49.08|48.82|49.64|49.41|49.5|48.11|48.18|47.2|47.57|47.84|47.5|46.19|47.03|47.54|49.36|47.76|48.1|48.34|49.82|50.09|49.21|48.48|49.11|50.74||54.12|54.12|53.44|52.85|52.53|52.47|51.94|51.04|51.1|50.71|50.43|50.53|51.74|53.72|52.56|51.09|51.75|51.86|50.33||50.04|50.13|49.7|50.06|49.9|50.82|51.07|50.36|48.86|48.55||49.1|48.56|48.5|48.92||48.74|48.78|48.5|48.74|48.72|49.28|49.18|49.35|48.83|49.17|49.12|49.99|49.64|49.28|49.59|48.59|48.9|49.82|48.64|49.54||49.76|49.44|49.73|48.52|48.62|48.9|50.01|49.89|49.86|48.83|49.44|49.14|49.32|49.68|49.84|48.88|48.95|47.4|46.31|46.22|43.57|43.6|43.93|44.47|44.65|43.95|43.99|43.42|44.12|43.98|43.76|44.25|45.18|44.94|44.75|44.68|44.64|44.6|43.27|42.28|42.18|41.98|43.07|42.11|41.43|41.03|40.55|40.27|40.03|40.65|41.4|42.04|43.05|42.94|43.34|44.62|44.27||45.2|45.44|46.59|45.83|45.65|46.25|46.29|45.57|46.06|46.17|45.91|45.94|46.21|46.38|47.19|47.63|47.68|48.07|47.78|47.39|46.76|46.54|45.6|44.01|44.52|43.36|43.4|41.17|38.9|38.41|38.39|38.84|38.8|38.54|38.07|38.69|39.1|39.13|37.53|37.31|37.4|36.51|37.78|38.89|39.7||39.23|39.26|38.89|38.49|37.94|39.2|39.14|40.3|39.74|39.84|39.59|39.09|39.61|38.35|38.13|38.39|40.36|41.42|42.2|41.02|39.12|39.72|39.25|39.33|39.43|39.77|39.85|39.04||38.32|38.51|38.84|37.06|37.53|35.56|35.32|35.29|37.95|39.46|38.51|37.76
00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|157.49|155.16|155.12|152.85|155.3|156.01|155.09|155.54|154.3|156.59|154.26|154.28|154.53|154.86|156.95||155.65|152.29|151.25|150.8|155.62|146.72|142.4|141.41|145.91|148.78|149.35|149.93|149.97|152.35|152.83|151.07|148.74|146|146.66|140.27|136.54|140.44|138.69|139.33|132.2|135.42|138.19|135.54|135.37|131.37|126.9|125.43|127.49||125.59|124.34|123.85|124.83|124.53|123.74|123.92|122.1|120.86|119.18|116.08|117.58|119.34|122.7|125.66|126.22|125.41|128.44|128.18||127.63|131.94|132.12|135.21|132.25|131.29|132.44|131.04|123.14|119.71||119.75|119.16|118.17|118.41||118.12|118.48|117.51|118.67|117.74|119.76|120.13|121.9|119.57|121.28|122.29|120.08|121.02|120.44|121.53|119.47|119.09|120.24|117.8|121.23||121.42|122.65|119.82|118.2|117.84|118.66|121.52|120.82|118.2|115.05|117.22|118.99|117.21|112.3|112.12|108.26|111.59|110.92|108.99|108.71|106.34|108.89|107.9|111.24|110.74|112|112.24|112.4|113.24|113.21|112.34|112.15|112.58|111.75|112|109.46|106.53|108.33|105.98|104.75|102.04|102.13|104.27|102.62|101.9|100.75|100.79|101.25|106.6|107.48|106.41|106.37|106.07|105|104.16|105.8|103.87||107.95|106.97|109.24|107.01|104.87|106.27|105.54|105.26|104.85|105.79|103.49|105.29|104.67|106.17|106.64|106.32|105.66|107.44|107.02|106.64|104.14|102.3|102.79|102.07|101.09|98.26|99.56|101.76|100.25|103.46|102.45|100.82|96.5|95.37|93.88|94.15|94.56|95.1|93.89|91.24|92.46|89.88|92.1|93.86|95.16||94.35|92.97|94.93|92.89|90.41|92.89|91.06|95.38|96.25|95.75|95.48|95.98|97.05|93.81|93.15|91.69|101.92|101.07|102.13|101.92|101.1|100.15|98.54|97.96|97|97.68|98.75|94.14||91.46|91.28|91.3|91.42|93.47|87.55|85.53|83.02|86.99|91.33|92.87|88.85
00838|39140|/equities/lear|R1000VALUE|187.56|181.18|180.45|172.08|180.36|182.25|181.63|179.88|176.85|180.25|179.01|178.92|179.06|181.23|181.65||180.13|181.25|177.65|173.07|178.48|173.92|170.84|170.02|179.09|183.4|188.4|194.2|188.73|189.54|188.76|185.98|183.56|178.96|180.38|176.72|165.77|171|169.77|170.16|166.09|163.58|168.23|169.79|169.76|167.66|161.74|163.25|162.49||159.67|160.18|161.52|162|160.06|155.71|153.22|160.21|158.75|156.83|150.76|153.47|147.37|155.93|162.1|167.08|167.91|167.51|163.05||159.79|164.99|162.73|166.73|163.69|165.89|170.4|165.69|160.17|157.44||159.03|160.49|158.83|159.22||159.86|161.91|158.83|158.53|159.69|164.69|161.9|160.25|156.07|155.01|156.29|158.64|158.43|157.51|157.41|149.02|144.68|146.82|142.95|146.6||146.04|150.33|143.53|139.18|140.07|141.17|141.26|140.87|137.98|133.9|136.17|137.39|135.41|128.22|130.32|123.47|126.61|122.93|120.81|124.86|122.38|127.09|131.02|134.51|134.74|132.26|131.7|129.08|130.72|129.53|128.63|129.56|129.19|129.54|129.83|128.8|123.39|119.91|114.78|113.11|109.05|108.01|107.35|104.41|105.64|107.83|109.16|111.08|116.66|118.66|120.98|123.55|121.78|119.51|117.58|120.25|118.28||120.45|120.04|122.14|116.09|113.93|116.83|114.68|115.96|115.25|115.92|112.08|113.73|113.61|115.02|116.85|118.53|117.47|118.89|119.6|115.79|112.46|113.23|115.5|112.04|112.01|110.38|113.2|118.2|116.72|118.97|116.59|117.1|116.9|115.04|114.25|114.84|115|113|108.79|105.51|104.68|102.3|105.67|106.78|108.88||107.88|106.21|109.02|107.89|104.55|108.2|107.21|112.93|110.78|111.12|107.72|108.24|111|110|110.29|107.34|117.91|121.48|125.91|123.77|115.42|116.1|112.27|110.49|106.05|107.63|109.38|109.51||105.4|105.61|106.1|102.19|102.78|95.46|94.96|92.48|99.2|103.8|101.37|92.73
00839|42582|/equities/gaming---leisure-properties|R1000VALUE|45.703|44.927|45.8224|45.2752|44.5788|45.1956|44.7877|44.4793|44.4495|43.1164|43.0368|43.4746|43.5044|43.6934|43.6835||43.4447|42.2111|41.9723|41.4152|42.042|41.6043|41.276|41.7933|42.1514|41.9027|42.5692|43.8625|43.8426|44.6186|42.7384|42.1415|41.7634|41.4749|41.3754|42.9373|42.6687|43.5342|44.0018|44.0118|44.1709|43.9521|43.9222|43.5342|42.9672|42.8876|43.1463|43.9322|43.8725||43.8128|43.196|42.6588|42.5494|42.8776|43.385|43.0169|42.4797|42.6886|41.6341|40.9178|41.2063|40.1319|40.7984|40.9676|41.0869|40.7487|40.888|40.0821||39.6245|39.1868|40.1916|40.3209|41.0073|41.3754|41.5247|40.9377|40.8482|40.4005||42.1813|41.9027|41.8331|42.4499||42.7782|42.0818|42.5394|41.8132|42.2509|43.6835|43.2656|42.7284|41.9226|42.4598|42.5494|42.4101|42.1415|41.7435|41.8928|42.0569|41.3953|41.6739|41.3257|41.3456||41.8231|42.43|42.3006|41.0969|41.1267|40.7686|41.3456|41.6838|41.4351|40.0213|40.5423|40.5128|39.166|39.0087|38.8416|38.7629|38.0256|36.8557|35.735|36.8361|36.1184|36.6788|37.4554|38.5368|38.5565|37.4063|36.7869|36.4625|37.2785|37.9568|36.7771|37.1605|37.4358|37.6324|37.5931|36.8951|36.7771|36.8852|37.1703|37.5341|36.3052|36.2757|37.3768|37.2391|36.1578|35.0174|35.7449|35.4893|36.61|37.3375|37.8536|38.0256|37.5931|36.8754|37.2785|37.1163|36.5018||37.013|36.8164|37.1015|36.61|35.735|36.8557|37.0327|36.2266|36.2266|36.61|36.3544|37.013|36.5215|36.6788|36.7574|36.8066|37.1006|37.7416|38.0621|38.1689|37.761|37.052|35.9351|36.1605|35.3795|35.3503|34.5204|34.4716|33.7882|33.5442|32.8706|33.4466|34.374|33.4758|33.2611|33.7882|33.5539|33.8663|32.0407|31.8748|32.1872|32.0115|32.5289|32.6851|33.7199||33.964|34.169|33.7785|33.7199|33.2904|34.6766|35.0086|36.0532|35.6627|37.0978|36.7658|37.4492|37.5273|37.6152|37.3711|35.1745|36.3607|37.5273|39.4505|38.9331|38.7525|37.3321|34.9012|35.3503|33.7199|33.3392|35.0378|34.5204||33.2904|32.7534|31.9431|30.3958|29.0436|26.3199|26.0856|25.285|26.1344|27.4417|26.7514|26.2911
00840|6447|/equities/iac-interactivecorp|R1000VALUE|166.5412|161.864|159.9479|157.1802|161.8939|165.2571|167.0268|165.3968|171.8104|162.343|160.5134|159.735|153.7339|151.6914|149.9549||150.8198|143.9138|137.0545|137.62|145.3243|142.9824|148.6708|161.9172|165.0442|161.0257|156.4084|158.5042|159.4822|159.3425|160.2406|164.339|158.105|157.7457|147.6529|156.6147|151.5184|158.7038|167.3595|167.7919|162.8886|157.8721|164.5718|162.5094|166.4613|174.4118|174.4384|175.1703|173.5735||174.5449|174.8443|169.748|165.2904|167.3528|165.3702|156.954|158.3778|155.1244|146.5884|139.6825|141.379|139.0571|140.7869|134.9055|133.4086|135.4045|136.1829|132.537||131.5058|130.6874|130.7872|132.1644|125.4714|127.3941|127.3941|124.3736|127.3409|129.4034||125.977|124.7329|123.4688|123.1228||119.4104|118.6719|122.238|107.1287|109.1113|106.47|104.86|103.3431|100.2959|98.952|98.9054|93.2569|94.5809|95.1863|96.7565|94.694|93.9489|96.7498|94.4678|94.7938||94.2682|92.5583|93.217|91.72|92.565|89.7042|90.2431|89.8904|90.0568|86.6903|89.1586|88.6064|90.6489|92.8777|86.8034|87.1427|83.9093|82.1129|80.3166|83.397|82.0797|84.8074|83.6764|86.0316|82.2526|81.6871|81.268|80.2833|82.7583|83.2573|81.8202|84.1089|83.377|83.224|82.572|85.2|84.1421|84.2552|82.1662|83.0178|79.6912|79.1456|78.4604|76.7106|75.4465|76.3779|78.9194|78.3872|78.2075|78.9128|81.095|83.8827|80.6958|81.1083|82.0531|83.8095|80.5628||83.9625|86.3643|91.4539|89.7507|88.48|88.2471|87.2159|88.5931|87.11|86.92|84.74|84.56|84.67|85.82|84.47|82.11|83.14|81.87|80.48|87.34|88.52|87.34|89.15|89.05|89.17|88.1|88.17|86.83|83.8|85.03|83.69|83.5|84.29|85.37|87.27|83.35|83.31|86.38|84.87|81.35|84.82|83.06|81.74|83.57|81.96||75.69|71|70.45|69.25|66.42|66.28|65.79|66.03|64.1|64.33|66.26|63.68|62.77|61.02|59.75|58.84|60.89|61.36|61.43|62.03|61.42|62.25|61.31|60.74|58.9|59.08|58.1|56.99||56.82|55.91|56.43|56.45|55.33|52.27|51.46|50.27|51.77|52.31|51.16|51.64
00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE|115.92|114.19|115.01|113.43|113.48|114.56|114.04|113.9|113.71|112.02|112.94|111.38|110.66|111.29|109.98||110.6|110.48|110.25|111.21|110.87|109.16|107.05|107.01|108.74|107.55|107.97|109.84|110.77|111.38|108.48|107.25|104.8|104.92|104.4|104.18|100.55|103.15|106.21|107.25|106.67|107.33|108.02|106.56|107.15|108.15|106.57|109.29|106.82||107.72|108.12|106.32|106.1|103.37|100.81|97.77|94.84|95.23|95.56|96.04|99.36|100.79|101.9|101.16|99.45|100.06|102.28|103.84||99.9|101.27|98.78|99.88|99.38|99.28|100.66|99.98|98.4|97.98||97.97|97.44|97.65|97.79||97.94|97.65|96.31|97.93|100.45|98.84|95.99|97.94|94.09|96.1|97.82|96.84|97.45|96.71|96.43|95.05|96.24|96.16|94.86|95.7||95.47|97.02|97.55|97.49|96.73|94.28|97|95.26|95.08|93.61|93.66|93.62|94.64|92.62|88.26|87.58|88.47|90.4|91.07|92.83|91.26|94.36|91.51|92.38|91.07|89.5|88.3|88.29|89.53|89.69|89.71|90.32|91.69|89.46|89|87.92|86.61|85.21|82.91|82.1|83.51|81.94|82.92|82.05|81.17|82.44|82.4|84.46|82.56|83.23|84.49|84.23|84.7|87.46|88.1|89.06|88.49||90.98|92.06|94.93|92.49|93.79|93.14|94.67|93.54|93.95|94.52|95.24|94.65|92.7|92.59|92.64|95.52|96.3|97.19|96.06|95.85|95.13|96.45|95.25|94.75|95.7|97.22|115.68|116.13|114.57|117.57|116.24|116.24|115.09|113.45|114.1|112.43|110.82|111.86|109.3|108.89|110.95|111.09|111.97|111.18|114.02||111.57|110.47|109.78|108.21|107.71|105.6|101.68|103.29|103.28|98.19|94.65|95.3|96.51|97|95.73|94.5|99.44|100.12|104.62|104.84|101.98|101.61|101.92|102.38|101.67|103.17|98.81|98.91||100.05|99.08|99.54|98.5|101.11|99.84|99.62|97.92|100.77|103.97|104.2|104.89
00842|29655|/equities/guidewire-software-inc|R1000VALUE|104.94|104.42|104|103.58|104|105.27|106|104.67|104.83|104.88|104.07|103.92|102.98|105.56|102.4||102.46|101.63|100.57|102.14|103.89|101.1|100.97|102.04|103.04|102.94|101.76|103.98|105.16|106.77|104.88|105.93|101.13|100.86|97.8|101.83|106.95|109.66|114.67|115.65|110.99|113.52|119.51|120.25|123.08|125.96|125.12|125.33|127.65||128.69|127.21|127.03|126.33|123.7|121.37|120.82|119.12|119.21|115.69|114.74|118.77|117.55|121.66|122.95|123.71|124.9|125.68|126.15||125|125.3|127.26|128.92|130.44|130.92|132.54|127.91|126.59|126.06||128.73|128.25|126.96|128.11||127.21|128.55|126.99|125.43|125.72|126.03|125.51|126.48|126.23|123.23|121.84|120.92|126.43|125.47|129.12|126.41|123.73|123.96|122.48|122.71||119.42|119.37|118.75|117.35|118.22|114.25|113.84|110.41|109.93|108.14|109|108.74|109.25|107.01|104.53|102.1|99.27|95.69|96.11|99.1|98.32|98.69|99.56|101.74|103.98|103.2|103.69|103.39|105.63|103.43|102.83|105.75|115.87|115.47|114.28|112.11|106.4|102.94|103.15|106.51|104.27|105.53|106.12|104.7|103.33|104.62|106.61|104.93|103.36|105.98|107.16|107.1|106.03|105.63|108.9|111.76|110.33||115.61|117.64|118.38|117.52|112.31|112.09|109.33|111.29|110.32|109.3|109.99|110.97|110.09|113|112.89|110.63|108.7|106.05|106.64|107.78|114.42|119.07|119.24|118.07|118.72|117.66|118.13|119.62|117.22|118.62|116.64|118.74|121.84|121.44|121.68|115.98|114.17|114.64|113.42|113.5|117.15|117.44|115.62|112.28|112.4||112.58|112.6|110.85|109.15|110.64|108.21|106.81|108.69|108.64|106.82|107.06|106.84|106.52|104.33|103.65|101.78|107.42|107.44|109.04|107.07|105.54|110.17|106.78|106.43|102.58|100.9|99.14|99.54||100.88|98.87|98.52|96.19|94.87|93.42|92.17|91.03|93.61|96.99|97.24|95.7
00843|13961|/equities/aqua-america-inc.|R1000VALUE|47.97|47.88|47.84|47.84|47.36|47.24|47.12|46.87|46.66|45.83|45.45|45.33|45.65|45.66|45.7||44.72|44.75|44.15|44.64|44.2|44.1|43.35|43.39|42.5|42.45|42.46|43.39|43.67|43.98|43.5|42.38|42.39|42.13|41.73|42.63|41.5|41.5|42.66|43.01|42.06|43.25|44.09|44.77|44.74|45.57|45.65|45.39|46||46.66|47.9|48.39|47.97|47.86|48.13|47.73|47.75|47.58|47.12|46.3|46.17|45.86|45.75|45.49|45.46|46.01|46.81|46.8||46.15|45.52|46.88|46.64|48.18|48.72|47.48|48.04|46.81|46.19||47.29|46.56|46.11|46.08||45.47|45.41|45.24|45.27|45.9|46.86|47.35|48.55|47.07|47.59|48.02|47.7|47.04|47.28|47.56|48.02|47.37|46.72|45.28|45.79||46.28|45.65|44.41|43.73|43.06|43.18|44.88|45.8|44.71|44.8|46.37|46.34|44.93|43.06|42.23|41.19|42.33|41.83|41.2|41.95|42.39|43.46|43.9|44.5|44|42.57|42.1|41.55|41.85|41.47|41.59|42.1|42.25|41.64|41.71|41.03|41.13|41.78|41.66|40.83|40.25|39.78|39.93|39.57|39.05|38.53|39.39|39.31|39.19|39.77|39.6|39.41|39.82|39.35|39.22|39.94|39.95||41.59|41.99|42.21|41.91|42.5|42.62|42.4|42.62|43.28|43.6|43.2|43.61|43.97|44.7|44.75|45.35|45.31|46.02|45.68|47.81|47.27|45.56|44.69|45.09|44.93|45.35|45.55|45.87|45.54|45.26|45.7|45.88|45.71|44.7|44.41|44.71|43.88|43.04|43.38|43.37|43.28|42.53|43.1|42.9|43.68||43.44|43.31|42.24|41.67|41.14|40.74|41.43|41.64|41.98|42.01|43.6|43.59|43.98|44.67|43.97|43.54|45.72|46.06|46.61|45.67|44.51|45.11|44.44|43.2|43.76|42.97|41.92|41.31||41.03|41.03|40.51|39.9|41.23|39.11|39.32|38.81|39.22|40.16|40.3|40.53
00844|39165|/equities/lennox-international|R1000VALUE|334.46|335.06|333.69|334.55|335.8|333.99|328.66|328.23|331.5|331.07|332.42|325.63|326.72|326.63|323.25||316.74|311.59|316.26|317.05|320.84|311.99|306.3|301.6|303.36|301.12|304.74|304.59|302.87|304.23|297.25|292.62|292.15|290.22|292.22|283.08|278.39|288.6|284.96|281.98|279.77|282.22|290.52|288.35|289.65|293.68|290.37|293.6|291.03||292.86|291.96|286.69|284.82|283.78|274.26|272.77|270.85|276.75|283.12|275.49|285.24|293.39|290.64|290.4|293.15|293.5|289.6|281.8||281.44|284.51|280.99|282.85|273.9|273.92|278.15|273.5|268.26|268.23||273.97|271.99|270.11|272.18||273.43|273.42|272.82|277.36|277.56|280.59|276.47|277|273|280.42|277.81|286.06|282.96|277.05|276|280.53|280.99|288.35|287.83|289.96||288.97|300.71|295.86|294.61|298.51|296.15|299.09|301.76|298.82|291.12|292.59|294.32|291.83|306.63|304.07|293.5|291.25|283.58|271.66|276.57|273.03|283.64|281.81|288.09|288.62|283.98|284.03|278.45|288.22|288.16|288|285.41|289.41|283.48|276.82|277.73|278.4|281.93|275.58|274.02|272.61|272.65|271.8|263.98|264.06|260.35|270.46|266.96|267.65|274.63|274.12|273.23|276.48|274.64|270.43|273.42|269.09||277.53|278.7|287.8|286.69|280.33|284.69|283.07|286.61|284|282.58|277.39|275.71|279.8|278.25|276.86|277.97|277.31|277.51|273.47|269.67|266.76|270.88|273.27|273.02|270.18|268.14|270.87|274.58|270.95|272|265.78|264.27|257.77|254.03|254.76|247.84|252.56|247.04|238.94|231.79|238.73|242.43|244.6|237.52|238.24||233.17|231.35|232.99|229.81|225.33|225.26|225.43|229|223.71|221.78|225.07|230.19|228.66|224.91|218.99|218.39|224.43|233.14|237.99|235.88|225.71|223.54|216.66|217.18|213.84|214.35|214.83|212.31||198.43|195.22|191.88|189.27|193.82|180.92|184.49|178.54|181.67|186.7|191.48|192.63
00845|20553|/equities/sovran-self-storage-inc|R1000VALUE|94.85|94.97|94.78|94.53|93.29|91.67|91.07|89.7|90.51|89.82|89.4|88.74|88.93|89.33|88.26||88.21|85.95|86.61|86.44|86.38|85.55|85.84|86.96|85.44|84.41|87.46|86.95|88.71|87.99|87.15|85.29|85.3|84.2|83.43|82.26|81.67|83.26|83.27|83.21|83.9|84.63|84.14|85.61|83.96|82.95|81.91|82.13|81.69||82.22|84.33|85.1|85.96|84.13|84.08|84.41|83.61|82.38|83.11|81.58|80.97|82.06|83.3534|82.76|81.58|80.7734|81.14|79.9934||81.94|80.1334|80.9867|77.7334|77.6534|78.0734|76.72|76.4334|76.48|76.78||79.5934|79.6667|79.7667|80.0467||79.6067|77.9867|79.5134|78.36|77.7|79.2134|78.9934|78.6467|75.4467|76.2667|74.9334|74.84|74.62|74.4134|74.2|73.3267|72.94|74.7534|73.1467|72.3134||73.02|71.8334|72.1334|73.6134|74.5734|74.7|77.7934|77.6667|77.74|76.1|76.4267|75.88|70.7867|76.2267|75.94|77.1667|77.82|76.8734|76.1|76.4667|75.98|76.52|77.74|77.56|77.2534|76.1734|76.3|75.96|77.56|78.1334|77.3334|76.5467|75.9134|75.7867|76.9334|76.12|75.78|75.0867|74.1734|71.94|70.18|70.9267|71.4867|70.24|68.68|69.1667|70.9667|70.4734|71.5134|72.7067|74.2667|73.6134|73.66|72.44|72.2667|72.5334|71.3467||71.8|72.4134|72.7134|71.3334|70.2867|70.4534|69.6267|68.5267|69.3867|69.12|68.2267|67.7267|66.5934|68.7267|68.22|68.02|67.32|68.2867|67.6534|68.8867|68.1|66.56|66.5467|66.9|65.44|65.42|64.72|64.5|64.3934|61.84|62.26|62.9134|63.4267|62.2|62.9667|63.8534|62.7934|63.5534|64.0267|62.7334|64.2534|63.6534|63.6334|63.4867|64.4067||65.6|65.4467|63.3|62.02|61.0267|61.82|61.9134|62.66|63.3467|62.6534|63.88|65.0134|66.2734|65.6667|64.3|63.2667|66.62|68.4867|69.5734|68.9|67.5734|67.9734|66.1667|65.7867|64.9867|65.2667|64.1667|62.01||59.9|59.46|58.77|58.85|58.9|56.12|56.71|57.51|58.27|61.63|61.83|56.7
00846|40058|/equities/cyrusone-inc|R1000VALUE|74.29|74.21|74.09|75.24|73.64|72.57|72.4|70.47|71.74|70.82|69.56|70.09|69.89|70.85|70.59||69.58|67.72|68.19|68.94|68.78|66.65|68.01|68.27|67.91|66.43|65.9|66.15|67.09|67.51|65.88|66.29|65.48|66.33|65|65.48|63.75|62.12|63.85|65.16|65.63|66.02|65.8|65.58|66.69|68.23|69.52|70.59|70.83||72.51|73.63|74.48|74.87|75.09|74.67|73.29|75.01|76.14|76.09|72.95|72.21|72.24|73.39|72.32|71|71.9|72.86|72.52||72.33|70.31|70.73|68.9|69.05|69.38|69.59|68.65|69.74|69.77||73.15|73.36|73.38|73.17||72.75|72.89|74.6|70.83|70.38|71.3|68.99|68.11|66.68|66.16|66.84|65.65|68.74|68.61|68.88|68.68|68.51|70.3|69.91|69.97||70.12|68.6|69.71|71.28|71.94|71.17|71.43|71.955|72.77|71.87|72.58|69.25|69.28|73.83|73.59|73.28|71.71|71.09|71.05|72.64|71.73|74.33|75.34|75.01|76.37|76.31|76.33|77.18|76.91|76.08|76.63|78.59|80.06|80.13|80.72|78.855|77.31|76.26|75.45|73.45|70.03|71.47|72.23|71.44|69.69|70.43|72.04|71.55|72.59|75|76.09|77.49|76.47|75.24|76.09|76.12|76.02||77.87|80.16|82.92|82.43|83.53|82.55|82.37|82.33|80.25|80.1|82.2|82.2|82.4|83.5|83.79|82.02|81.93|81.87|80.57|83.31|84.99|84.1|86.5|84.8|83.91|83.42|83.17|81.04|80.52|80.64|79.365|78.84|77.26|76.04|76.01|74.73|74.38|76.31|76.87|75.39|76.095|76.84|76.25|76.26|75.43||75.59|75.94|72.75|74.47|73.82|76.27|75.56|74.7|75.95|76.665|74.91|77.24|76.19|74.98|72.74|70.84|75.26|76.08|74.54|74|73.29|74.77|75.42|74.2|74.34|73.54|72.21|71.77||72.31|70.16|69.65|69.69|69.75|69.35|69.83|70.72|71.79|74.12|73.53|72.69
00847|7972|/equities/cleveland-cliffs|R1000VALUE|17.98|17.09|17.05|16.6|17.39|17.99|17.98|18.51|17.44|17.54|17.83|18.09|18.11|18.47|19.39||19.42|20.11|17.24|16.23|16.57|15.17|14.61|14.71|15.86|16.63|16.69|16.76|15.92|17.09|17.54|16.9|15.97|15.61|14.63|14.12|13.66|14.33|14.68|13.99|13.34|14.41|16.9|16.83|17.39|17.02|16.6|17.43|16.86||16.6|16.72|16.62|15.92|17.33|16.69|15.99|15.17|15.18|15.68|15.34|16.03|15.71|15.85|16.58|16.4|16.32|17.06|17.75||16.48|18.15|17.78|18.56|18.11|18.04|17.67|17.42|15.7|14.42||14.56|14.53|13.75|13.66||14.15|14.2|13.83|13.85|13.48|13.92|13.62|13.54|13.11|13.59|14.14|12.66|13.04|12.59|12.55|11.99|12.46|11.86|11.01|11.29||11.18|10.85|9.93|9.23|8.89|8.94|9.09|9|8.5|8.22|8.35|8.32|8.54|8.36|8.25|7.71|8.28|8.3|8.28|8.3|7.98|8.36|8.52|8.67|8.27|7.99|7.78|7.85|7.61|7.49|7.42|7.28|7.49|7.55|7.72|7.7|7.22|7.44|7.03|6.7|6.42|6.57|6.56|5.88|5.71|5.87|6.08|6.19|6.95|6.68|6.38|6.42|6.33|6.08|6.11|6.24|6.21||6.59|6.51|6.81|6.76|6.58|6.48|6.32|6.44|6.41|6.32|6.13|6.4|6.41|6.41|6.45|6.13|5.99|5.99|6|6.03|5.48|5.56|5.67|5.47|5.41|5.18|5.67|5.81|5.65|5.89|5.65|5.75|5.79|5.89|5.65|5.7|5.82|6.02|6.01|5.66|5.74|4.99|5.15|5.31|5.58||5.4|5.37|5.52|5.4|5.29|5.5|5.41|5.7|5.71|5.6|5.92|6.44|6.57|6.13|6.32|5.6|6.59|6.83|7.06|6.48|5.93|5.8|5.6|5.32|5.22|5.16|5.44|4.97||4.68|4.71|4.68|4.61|4.4|4.1|4.09|4.05|4.39|4.69|4.82|4.45
00848|994014|/equities/athene-holding-ltd|R1000VALUE|57.79|56.94|56.62|55.35|55.53|55.45|54.14|53.35|50.88|50.8|50.45|49.87|50.47|51.1|51.06||51.13|50.4|50.29|49.47|49.56|49.89|50.19|52.06|52.05|49.64|50.19|50.7|50.24|51.05|50.14|50.8|49.8|49.93|51.8|48.88|47.78|48.3|46.79|46.74|45.59|46.05|47.78|45.59|46.64|45.39|45.15|45.3|45.87||45.17|44.73|44.3|44.74|45.27|44.45|44.61|42.9|42.37|41.16|40.89|42.49|41.51|42.69|42.71|43.29|43.69|44.67|44.66||44.37|45.52|44.78|44.72|44.45|45.16|46.21|46.01|42.87|41.99||43.14|42.51|41.86|42.28||42.38|42.29|41.08|41.63|42.03|42.51|42.4|42.39|41.75|42.42|43.34|43.28|43.66|43.74|45.88|45.75|45.8|45.05|44.35|45.92||46.18|46.84|44.72|42.97|43.02|43.2|43.22|42.96|41.87|40.38|41.71|40.91|40.58|34.91|35.18|33.82|34.99|32.42|32.08|31.67|30.8|31.97|33.31|34.24|33.77|34.01|34.48|34.46|35.29|35.72|35.7|35.92|37.02|37.01|37.39|36.86|36.29|37|36.22|35.64|34.08|34|34.87|33.3|33|33|33.84|33.73|35|35.77|36.34|35.87|36.43|35.76|35.7|36.4|35.99||37.29|35.5|36.14|36.26|36.56|37.38|37.22|36.93|37.38|37.1|35.37|35.9|36.52|36.24|36.82|36.93|36.32|36.44|36.62|36.35|35.41|34.01|35.22|32.61|32.9|32.25|32.42|33.54|32.49|33.02|33.39|33.81|33.92|33.83|32.83|33.5|34.05|33.45|31.83|31.48|30.94|29.51|31.02|30|31.37||30.36|30.25|31.19|30.67|30.06|31.89|31.01|32.88|33.28|33.32|34.47|32.12|33.21|32.06|31|29.87|33.68|35.57|37.25|35.57|33.68|32.08|29.53|29.76|28.89|29.36|30.11|28.85||26|26.71|26.69|26.31|27.61|24.67|24.49|23.37|25.04|27.01|27.3|24.86
00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|80.23|79.65|79.72|78.87|79.69|79.71|79.9|78.92|78.7|79.02|78.95|78.72|77.59|79.27|76.97||76|74|73.26|74.47|73.86|73.05|72.98|74.23|73.68|73.71|72.75|74.68|75|74.85|74.16|74.24|72.09|73.42|72.45|71.93|69.94|70.97|73.3|73.69|72.79|73.76|70.63|69.61|69.8|69.3|69|67.86|68.28||68.29|67.86|67.99|67.69|66.28|65|63.36|64.38|65.86|64.5|60.79|61.34|60.54|62.05|62.84|64.32|64.96|65.39|65.65||64.62|64.5|66.34|64.98|64.64|65.34|65.25|64.42|62.4|62.24||62.45|61.58|61.74|62.49||63.39|64.98|65.41|66.18|68.37|68|66.08|65.41|64.7|64.86|64.71|64.36|64.33|62.72|61.12|60.23|58.93|59.98|59.65|59.81||58.13|57.62|58.54|59.28|58.75|58.36|58.98|60.42|60.26|60.18|61.23|57.93|58.58|61.68|60.79|59.12|56.4|56.35|54.48|55.84|56.84|59.75|58.97|60.48|60.8|59.6|59.24|58.04|58.58|58.92|58.04|60.13|59.7|58.77|59.14|56.83|56.13|57.56|58.55|58.76|58|58.03|56.85|55.19|53.7|53.3|54.01|53.55|53.66|53.72|54.6|54.26|54.07|53.19|53.1|54.83|52.96||53.19|54.05|57.32|58.09|57.29|57.1|57.31|56.95|54.66|56.15|54.55|55.14|55.21|55.39|55.01|55.28|54.51|54.46|52.08|51.66|52.85|53.6|54.03|54.25|53.52|54.07|53.56|54.61|54.1|54.93|54.49|55.3|56.35|56.58|56.14|54.24|54.02|54.41|54.29|53.79|54.75|55.43|57.54|56.31|55.79||58.29|59.23|58.14|59.14|59.58|62.17|60.85|62.45|62.32|64.42|63.66|63.17|62.66|63.19|62.53|61.86|65.63|65.01|63.49|62.17|63.5|63.99|68|67.22|65.96|62.96|61.24|63.27||62.52|61.39|61.67|60.5|62.17|60.81|59|59.95|58.74|59.94|58.18|55.25
00850|20803|/equities/calgon-carbon-corp|R1000VALUE|25.97|25.31|25.55|24.87|25.42|26.15|26|25.95|26.13|25.95|26.24|26.5|26.3|26.65|26.9||27.25|26.39|25.12|24.75|24.84|24|24.15|24.83|25.43|25.91|26.05|26.29|25.75|25.99|23.92|22.93|22.5|22.76|21.52|21.28|21.95|22.2|23.1|23.53|22.75|23.61|28.09|29.1|29.33|30.34|30.06|30.04|30.17||30.27|29.95|29.75|29.91|29.75|29.75|29.48|29.25|30.15|27.34|28.94|29.17|27.85|29|28.47|29.49|29.26|29.93|29.23||29.42|29.48|30.74|30.94|30.3|30.73|30.83|30.52|30.5|29.81||29.71|29.83|29.69|29.97||30.09|30.26|30.49|30|30.72|30.46|29.64|29.09|29.21|29.51|29.34|28.9|29|28|27.95|28.01|27|27.92|27.44|27.39||27.18|26.89|27.34|27.66|27.98|27.94|27.24|27.66|27.79|27.69|26.77|27.75|30.3|31.14|30.9|30.18|29|27.83|27.75|28.09|29.9|30.36|29.5|29.28|29.85|30.02|30.56|30.5|30.67|30.95|31.15|32.4|32.68|32.8|32.17|32.87|32.72|33.39|32.5|32.09|30.99|29.54|29.7|28.77|27.74|28.07|29.15|28.76|29.14|29.45|28.75|28.79|27.89|27.65|27.93|28.45|27.7||27.97|27.83|29.36|29.94|29.44|28.9|28.22|28.09|28.48|28.79|28.94|29.72|29.6|29.23|29.19|28.88|29.31|28.39|28.01|28.23|28.89|29.7|29.75|29.48|28.88|27.65|27.74|28.8|23.68|24.04|23.16|23.47|23.83|23.38|23.6|22.91|22.36|22.47|21.87|21.88|22.29|22.54|22.65|22.52|22.87||23.3|23.27|22.33|22.01|22.05|22.16|21.99|22.26|22.5|22.5|22.5|22.21|22.58|22.2|22.2|22.22|22.6|22.5|22.46|22.49|22.4|22.9|23.35|24.09|22.89|22.51|22.11|22.57||22.62|22.63|22.64|23.16|23.55|23.32|22.65|22.51|22.84|23.37|23.69|24.45
00851|24357|/equities/watsco-inc|R1000VALUE|292.27|291.15|284.98|282.34|283.11|283.68|279.66|276.89|279.27|279.88|276.1|271.41|270.02|271.28|270.89||267.22|260.75|260.22|257.95|259.91|258.74|254.66|251.9|254.49|253.68|257.36|257.74|255.37|255.49|248.06|245.68|241.52|239.32|237.73|239.66|233.66|240|246.44|250.84|243.1|246.4|247.61|246.25|244.22|243.58|241.45|240.95|244.18||248.16|249.22|251.69|253.25|254.35|242.23|243.02|244.75|244.28|244.42|238.49|250.92|260|248.33|257.08|252.58|245.57|249.2|243.45||236.98|232.88|235.37|239.65|239.14|242.89|245.8|236.07|227.7|225.54||226.55|227.84|227.53|229.97||234.19|235.03|232.95|230.31|228.45|232.92|226.71|224.52|219.75|219.66|217.96|222.43|223.1|220.08|218.48|217.98|221.53|226.21|227.36|223.09||223.75|227.57|235.77|232.15|234.67|232.37|232.74|235.81|231.41|234.14|233.15|228.68|223.79|242.04|234.76|234.08|233.64|228.93|224.14|226.47|225.11|227.02|227.82|235.42|227.97|227.57|229.9|232.22|239.84|239.16|237.96|236.96|238.83|237.15|236.48|236.81|232.41|233.72|230.97|232.08|232.89|232.38|233.49|229.44|229.49|229.32|231.7|230.29|234.5|237.22|235.04|236.25|237.51|233.75|232.34|236.87|231.21||238.31|240.61|248.65|247.53|244.99|246.35|244.07|245.15|244.22|243.35|240.36|240.6|240.54|241.04|242.8|238.17|239.27|238.86|236.98|239.23|237.53|233.58|237.07|233.39|237.45|236.07|234.45|234.59|226.41|228.56|227.32|230|197.24|196.01|194.34|193.98|193.35|191.34|190.21|185.02|184.09|185.29|184.08|182.77|180.69||179.69|177.97|177.7|174.27|173.19|171.12|170.56|174.19|175.75|178.31|179.05|180.34|180.91|177.28|172.53|174.96|180.92|181.56|178.49|177.36|178.08|178.92|177.69|175.07|177.91|176.67|174.51|170.47||165.73|165.71|165.15|160.61|162.94|158.13|155.48|154.17|157.6|163.92|162.52|159.93
00852|39217|/equities/american-financial-group|R1000VALUE|111.43|109.08|109.95|107.43|107.47|107.5|106.94|107.19|106.58|107.48|106.44|105.54|104.8|104.2|103.62||102.57|102.71|104.78|103.27|104.56|105.09|103.05|102.2|102.99|104.68|106.67|106.6|105.06|105.98|106.02|104.25|104.94|102.73|103.54|102.1|98.28|99.13|99.06|98.34|96.05|97.78|101.3|100.31|99.42|96.76|96.11|97.15|97.38||97.26|97.25|95.82|93.93|92.76|90.16|86.78|84.11|84.12|83.03|84.75|84.28|71.51|75.65|77.44|76.37|77.62|80.46|79.06||78.95|80.17|80.33|81.48|81.14|81.97|82.49|82.8|77.57|76.66||78.88|78.65|77.26|78.09||78.83|77.82|76.19|76.42|76.83|76.59|76.6|77.54|76.39|77.45|79.09|78.09|78.48|76.9|80.21|78.35|79.29|79.32|78.64|81.91||82.03|83.34|80.77|78.92|78.3|78.27|78.79|78.1|75.88|73.19|76.32|76.48|74|68.14|68.63|67.07|68.14|67.79|65.91|65.42|64.72|65.09|64.35|66.68|66.6|64.85|63.38|62.26|62.6|63.07|61.71|62.79|66.54|64.56|64.15|62.97|62.09|62.09|61.33|60.64|58.91|58.18|58.72|56.83|56.09|56.04|57.85|57.54|59.03|58.86|59.8|58.71|60.34|59.69|59.06|59.59|58.2||60.36|59.04|59.09|58.56|58.8|59.91|59.3|58.21|59.38|59.25|57.17|57.9|58.17|58.03|57.64|59.47|59.47|59.98|61.24|59.9|57.98|55.3|54.96|53.94|54.43|53.45|53.48|54.47|52.48|52.76|54.44|55.52|55.18|54.41|52.98|54.5|55.7|54.78|52.87|52.04|52.11|49.98|52.9|50.96|53.7||52.42|53.46|55.82|53.95|51.65|54.46|53.07|55.7|55.67|55.7|57.26|56.39|57.61|56.54|54.82|53.06|58.6|62.83|65.87|62.91|57.96|57.17|54.19|53.05|52.98|55.99|58.94|56.41||52.6|53.22|51.08|49.15|51.02|47.88|48.64|48|52.64|55.89|57.82|54.78
00853|254|/equities/alcoa|R1000VALUE|34.71|33.21|34.26|32.98|36.03|35.63|32.84|33.39|31.24|31.77|31.36|31.45|31.52|31.31|31.55||32.23|32.49|32.97|32.04|32.78|29.66|28.76|27.42|30.43|31.14|31.19|31.81|29.52|31.04|31.51|32.16|31.98|29.94|28.47|28.99|28.59|30.83|27.5|25.99|24.55|25.56|27.2|24.9|24.8|23.13|21.12|21.93|22.43||21.66|21.39|21.56|21.76|21.8|20.95|20.36|19.9|19.11|18.82|18|18.5|18.66|18.56|19.34|19.4|20.01|22.84|23.09||23.28|25.09|24.44|25.08|24.56|24.99|25.23|25.21|23.67|23.25||23.05|22.95|22.04|22.24||21.96|22.22|21.61|22.11|22.01|22.18|21.58|22.17|21.76|22.84|24.01|22.71|23.29|23.39|23.73|22.04|22.37|21.83|19.9|20.48||20.37|20.82|19.81|18.82|18.93|18.33|18.27|17.66|16.57|15.62|15.89|15.99|15.73|14.44|14.05|13.19|13.83|13.61|12.92|12.75|12.36|13.03|13|13.47|13.66|13.32|12.8|12.63|12.62|12.3|13|12.72|12.59|12.52|12.73|12.24|11.67|11.93|11.82|11.39|11.63|11.67|12.24|11.55|11.7|11.64|12.21|12.3|13.32|13.45|13.9|13.78|14.05|13.98|13.78|14.1|14.23||14.4|14.23|14.67|15.09|14.62|15.12|14.84|15.07|15.05|15.12|14.6|15.19|15.31|14.76|14.5|14.64|14.48|14.96|14.89|15.57|14.67|14.9|14.68|13.67|13.68|13|13.18|13.18|12.91|13.24|12.75|12.71|13.07|13.16|12.72|13.06|13.49|12.69|12.61|11.51|11.41|10.52|11.09|11.23|11.47||10.97|10.95|11.24|10.99|10.93|11.83|11.14|12.2|11.83|11.48|11.65|11.55|11.55|11.41|11.53|10.42|12.17|12.59|12.98|12.07|11.64|10.77|9.92|9.49|9.21|9.48|9.76|8.76||8.21|8.28|8.35|7.74|7.8|6.66|6.81|6.98|7.29|7.77|8.07|7.49
00854|41235|/equities/rexford-inl-rty|R1000VALUE|55.23|55.16|56.41|56.49|55.25|54.79|54.64|53.03|54.24|53.16|52.88|52.75|52.63|52.71|52.1||51.83|50.4|50.75|50.58|51.44|50.56|50.59|50.98|50.27|49.57|50.63|49.99|50.32|50.24|49.27|48.24|47.69|47.65|47.43|47.59|46.59|46.74|47.63|48.14|47.72|48.76|49.84|49.52|49.5|49.59|49.66|50.94|51.25||51.5|50.76|50.38|49.96|49.88|50|49.65|49.57|51.21|50.94|48.94|48.89|49.67|50.94|49.96|49.68|49.62|49.5|47.38||47.66|46.55|46.98|46.42|46.74|46.86|46.71|46.6|46.98|47.24||49.11|48.78|48.48|48.82||48.4|47.78|48.58|48.01|47.91|49.77|49.3|48.26|46.83|46.52|46.62|47.11|47.6|48.53|48.1|47.73|47.4|48.35|47.92|48.61||48.55|48.53|49.25|48.76|48.46|48.48|50.21|50.27|50.71|49.57|50.43|49.83|47.36|49.59|50.16|50.21|49.09|47.46|46.46|47.35|47.09|47.7|47.65|48.21|48.05|48.05|48.67|48.55|48.94|49.4|48.8|50.81|52.16|51.37|50.91|49.73|49.72|49.32|48.37|47.05|45.76|45.89|46.41|44.74|43.94|44.22|45.1|44.53|45.55|46.29|47.34|47.17|47|45.98|46.62|46.86|46.19||47.31|47.91|48.9|47.65|47.98|48.1|48.09|47.66|47.61|47.4|47.13|47.28|46.47|46.86|46.76|45.77|46.5|46.9|45.99|47.14|47.9|47.33|47.79|47.74|47.12|46.93|47.62|46.54|43.21|41.8|41.88|41.73|41.05|40.83|40.7|41.25|40.7|41.73|42.21|41.76|41.84|41.88|42.29|42.29|43.13||42.88|42.61|41.43|41.16|41.03|40.41|39.72|40.92|40.9|40.99|41.83|42.48|42.72|41.72|40.99|39.14|41.65|42.05|42.34|43.21|40.85|41.8|40.13|40.04|39.8|40.11|39.55|39.88||38.77|39.12|39.71|38.69|38.98|37.07|37.25|37.76|38.66|40.69|40.84|40.31
00855|20451|/equities/knight-transportation-inc|R1000VALUE|46.74|46.79|46.56|49.27|49.82|50.14|49.95|49.73|49.94|50.03|50.08|49.47|49.69|49.7|49.64||48.76|48.09|49.07|48.05|47.77|45.76|44.66|44.39|45.24|45.63|45.84|44.86|44.95|45.77|46.08|45.07|44.56|44.78|45.32|45.32|44.49|45.31|44.59|44.25|43.2|43.09|43.63|43.38|43.37|44.12|43.79|42.93|42.72||43.34|42.63|42.78|42.93|41.81|41.22|40.54|40.41|40.67|40.02|40|40.84|41.58|44.5|45.06|43.71|43.52|43.81|43.69||43.99|44.48|43.47|43.25|42.71|43.47|43.72|44.04|41.7|40.9||41.82|42.02|42.22|42.16||42.21|42.35|42.38|42.39|42.05|41.4|41.03|40.98|40.68|41.05|41.38|41.66|41.57|41.8|41.33|40.32|41.43|42.33|41.29|41.23||40.86|41.51|40.96|42.03|42.09|41.71|42.63|41.74|40.91|40.1|40.48|40.13|38.69|38.2|38.51|37.74|38.85|37.85|37.99|37.52|37.91|39.11|39.41|39.33|39.81|39.62|39.59|39.2|40.79|42.24|41.43|41.32|40.34|40.25|41.28|41.31|41.21|42.25|41.61|40.5|40.7|41.31|42.3|42.03|41.58|41.06|40.86|41.54|42.07|42.06|42.2|43.79|43.37|45.2|45.76|46.52|45.41||45.34|45.47|46.22|46.32|45.46|45.95|46.02|46.55|46|46.22|46.8|45.29|44.67|44.06|43.8|43.85|43.81|44.57|44.44|43.51|42.78|42.34|42.28|43.66|43.16|43.49|43.28|43.64|43.24|44.49|45.11|45.56|45.15|45.12|45.4|45.03|43.87|43.28|43.06|41.76|43.86|43.98|43.97|44.14|43.05||42.02|41.15|41.71|41.62|41.35|41.4|41.56|42.46|41.51|42.16|42.39|40.94|40.05|39.78|38.97|38.52|40.69|40.01|40.7|40.7|40.77|40.08|40.21|40.66|41.61|41.06|40.28|40.4||39.9|38.56|38.84|39.26|39.05|37.76|37.66|37.47|37.86|38.49|37.73|37.3
00856|39189|/equities/amdocs|R1000VALUE|78.15|77.43|77.21|76.89|76.87|76.11|74.95|74.37|74.13|74.33|73.68|73.75|72.85|72.33|72.13||72.4|70.15|79.34|81.87|82.16|80.21|78.77|78.61|80|80.59|80.59|80.79|81.28|80.8|79.93|79.09|78.98|78.94|78.03|77.27|76.34|78.08|77.6|77.27|75.81|76.67|77.62|77.48|77.15|76.97|77.49|78.26|78.07||77.59|77.33|77.76|77.14|76.53|75.01|74.39|74.85|73.08|72.49|70.62|72.02|71.24|71.49|71.66|70.78|70.86|71.05|70.23||70.02|70.33|70.2|70.31|69.63|70.44|70.57|69.34|69.51|69.54||70.93|69.36|69.97|70.51||69.67|69.32|69.16|69.24|69.24|68.32|68.27|68.04|67.72|66.76|66.49|67.66|67.3|66.79|67.04|65.745|66|66.5|65.81|66.73||65.94|66.89|65.58|64.61|64.25|63.97|64.1|64.51|64.19|62.11|63.53|60.7|60.76|58.02|57.52|57.32|57|57.23|56.38|55.42|54.96|56.32|57.19|57.31|57.29|57.08|57|57.42|58.47|58.56|58.02|58.31|59.83|59.4|58.9|58.28|57.65|57.88|57.49|57.54|57.41|57.45|58.14|57.52|57.19|57.04|57.99|58.32|57.995|58.52|59.51|58.53|57.92|57.3|57.04|57.35|57.14||58.75|60.96|62.66|61.55|61.23|60.83|60.44|60.14|60.275|60.34|59.66|59.99|60.65|60.99|61.52|61.8|61.005|61.12|61.29|62.45|61.89|61.88|61.91|62.05|62.58|62.1|60.87|61.25|60.02|61.26|60.52|60.61|59.89|59.14|59.99|59.57|59.23|59.1|58.85|58.67|59|57.76|58.67|58.21|59.4||60.02|61.1|60.88|60.2|60.82|60.91|60.08|61.48|61.07|60.17|61.84|62.5|63.19|62.78|62.48|62.74|65.01|65.83|65.93|63.25|63.67|63.74|63.72|63.1|62.26|63.04|63.07|63.34||63.25|62.95|62.67|61.68|62.37|60.31|59.94|59.64|62.15|63.36|63.33|65.12
00857|39169|/equities/aecom-technology|R1000VALUE|67.35|66.61|66.8|66.06|66.99|67.05|67.3|66.43|66.32|66.56|66.28|65.78|66.03|66.47|65.95||64.38|64.11|65.29|63.44|64.44|62.89|61.25|60.29|61.71|61.94|61.63|61.89|61.39|62.56|62.7|60.81|60.81|59.4|58.61|58.26|56.58|57.45|57.68|58.62|57.89|59.04|59.88|57.78|57.02|57.16|56.02|56.98|57.7||56.02|54.61|52.94|53.51|55.22|54.37|53.95|53.56|54.14|52.08|50.1|50.96|50.48|53.07|53.66|53.68|53.48|54.71|54.94||53.73|53.96|53.75|54.02|54.46|54.3|54.98|54.82|50.21|48.92||49.78|49.47|48.49|48.21||48.66|48.55|47.93|47.98|47.78|47.92|47.45|47.88|46.8|48.17|48.61|49.19|51.18|51.11|51.33|50.3|52.54|52.46|51.89|52.28||52.24|52.18|51.73|50.23|50.47|50.26|49.9|50.55|49.51|47.57|47.37|48.33|47.34|46|46.36|44.8|47.4|46.96|44.84|43.84|42.8|44.33|44.83|46.38|46.15|45.84|46.15|45.97|46.44|46.1|45.66|45.7|46.55|46.16|46.08|45.26|44.11|44.34|44.05|42.24|41.84|41.37|40.91|39.4|38.96|38.76|38.57|38.04|39.97|40.15|39.6|38.86|39.01|38.29|37.71|37.98|37.27||38.37|37.96|39.46|39.65|39.51|39.23|38.83|38.48|38.58|38.75|38.28|38.7|38.49|38.18|38.73|38.72|38.82|39.23|39.24|38.84|38.53|38.31|38.81|38.4|37.26|36.19|36.88|37.33|36.35|36.72|36.59|37|37.31|37.19|36.74|37.77|37.48|37.94|36.21|35.41|35.89|35.14|35.96|35.64|36.79||36.49|36.29|37.58|37.61|36.19|35.99|35.58|37.61|38.53|38.4|38.9|39.44|40.81|39.26|39.85|38.41|41.62|44.11|45.15|45.44|44.15|43.95|43.48|39.21|38.77|38.68|39.2|38.17||35.82|35.63|35.52|33.92|34.69|32.02|30.99|30.15|32.86|34.98|36.14|35.15
00858|6446|/equities/ciena|R1000VALUE|54.46|53.85|54.92|54.17|54.88|56.87|56.48|55.92|56.06|56.2|56.46|56.63|56|55.9|56.79||56.6|54.72|54.71|54.91|55.61|53.81|52.51|53.94|55.71|55.42|55.25|56.92|57.24|56.37|54.34|53.26|50.85|50.48|49.2|49.55|48.87|50.56|51.54|53.02|52.17|51.85|52.89|54.22|54.49|54.4|54.48|55.21|55.62||56.22|55.65|55.49|55.8|56.26|55.33|54.9|54.03|53.74|54.86|53.39|54.07|56.51|55.12|55|55.03|54.6|52.84|52.62||53.31|54.46|53.2|54.2|52.79|52.93|52.39|51.45|51.21|51.18||52.85|52.49|52.31|53.47||53.25|52.5|52.19|51.39|51.36|49.07|48.44|48.55|47.83|47.81|46.1|47.18|48.29|48.47|46.98|46.5|45.67|45.44|44.8|44.47||44.29|43.99|43.36|42.1|42.53|42.36|44.04|44.13|43.55|42.48|42.9|43.12|42.87|42.3|41.3|39.71|39.65|39.15|39.39|38.81|38.44|39.54|40.57|41.24|41.49|41.01|40.75|41.27|41.81|42.11|42.07|41.68|42.73|43.03|42.38|41.88|41.14|41.36|40.12|39.74|39.69|39.99|39.78|39.32|38.82|39.29|41.11|40.59|41.03|41.13|41.43|41.62|42.57|41.55|40.58|41.97|42.08||44.28|45.46|60.07|58.6|56.77|56.03|55.99|56.93|57.09|59.6|59.86|59.88|59.84|59.08|59.45|59.74|60.68|60.55|60.17|60.56|60.99|60.95|59.92|60.39|59.93|59.51|59.11|59.45|57.59|58.92|56.72|55.17|54.95|54.52|54.35|54.6|52.85|53.46|52.97|52.36|54.97|56.16|55.51|55.9|56.57||53.26|53.59|54.16|53.15|53.47|53.36|53.22|54.08|54.15|53.62|53.36|53.62|54.4|53.75|52.76|52.21|54.93|55.09|54.51|54.29|53.94|56.31|55.67|56|55.26|54.79|55.57|53.91||52.81|51.72|52.95|51.17|51.36|49.65|46.83|46.76|48.09|48.53|47.96|46.57
00859|39146|/equities/ugi|R1000VALUE|44.19|44.05|44.39|44.51|43.86|44.02|43.77|43.33|43.18|42.67|41.9|42.28|41.98|41.59|41.47||41.25|41.01|41.55|41.5|41.57|41.84|40.7|40.39|40.79|41.46|40.63|41.05|41.66|41.65|40.68|40.38|40.8|39.94|41.02|40.66|39.1|39.07|38.77|38.54|38.31|39.75|40.18|39.61|40.24|40.29|39.53|40.25|40.09||38.88|38.66|38.33|37.59|37.18|37.3|36.76|36.15|36|36.38|35.99|36.42|36.62|36.89|37.19|37.18|36.9|37.19|37.29||37.63|37.05|36.71|36.5|35.58|35.25|35.05|36.29|34.88|34.79||34.96|34.44|34.43|34.95||35.01|34.85|34.5|34.3|35.54|35.99|35.7|36.35|34.98|35.37|35.45|35.26|35.51|35.48|36.04|35.65|36.12|36.13|35.48|37.16||37.64|38.06|36.54|35.88|36.04|35.45|36.26|36.79|36.43|35.48|36.61|37.15|34.36|32.32|33.27|32.96|33.81|33.25|32.34|32.37|32.95|34.45|35.22|35.86|35.69|34.78|34.42|33.65|34.39|34.24|34.25|34.5|34.9|34.84|35.18|34.1|34.07|33.5|33.39|32.64|32.98|32.49|32.72|32.51|31.98|31.81|32.46|31.85|32.47|33.15|33.16|32.84|32.63|32.89|32.89|33.54|33.35||34.17|34.4|35.06|34.24|34.53|34.4|33.8|33.33|33.77|34.29|33.65|33.74|34.43|34.62|34.77|34.6|34.78|35.56|34.97|35.24|34.77|33.82|33.55|33.74|33.17|33.34|33.56|34.15|33.31|32.49|32.83|33.25|33.31|33.2|31.58|33.27|32.53|32.36|31.6|31.03|30.82|29.87|30.71|31.27|31.9||31.73|31.83|31.8|31.62|30.52|31.28|30.82|31.58|31.99|32.18|32.5|32.21|32.87|31.18|31.03|31.55|34.43|35.7|36.77|35.69|34.11|34.45|32.96|32.43|31.84|32.25|32.27|32.12||30.41|30.8|31.19|30.33|30.96|28.39|28.53|28.73|29.8|30.39|30.89|28.13
00860|1011774|/equities/vistra-energy-corp|R1000VALUE|17.49|17.42|17.76|17.81|17.86|17.8|17.92|17.63|17.55|17.16|17.5|17.6|17.69|17.88|17.68||17.72|17.68|17.81|17.62|16.87|17.05|16.82|16.7|16.7|17.3|16.79|17.29|18.12|18.59|18.4|18.81|19.52|18.65|18.88|17.82|17.49|16.43|16.7|17.41|17.25|22.76|23.83|23.38|23.05|22.91|23.15|22.01|21.91||21.33|21.52|21.45|21.33|21.04|21.05|21.09|21.3|20.82|20.37|19.97|20.18|20.18|20.8|20.85|21.34|21.19|21.42|21.71||21.51|21.33|21.8|21.56|21.17|20.99|20.18|20.29|19.82|19.18||19.66|19.49|18.9|19.12||18.71|18.47|18.13|17.56|17.65|17.93|18.08|18.46|18.14|18.28|18.82|19.01|18.95|18.97|19.15|18.77|18.87|18.78|18.68|19.59||19.47|19.37|18.57|18.2|18.53|18.62|19.33|19.8|19.73|19.03|19.64|20.18|18.91|18.26|18.49|18.34|18.39|17.74|17.37|17.34|17.35|18.44|19.09|19.28|19.06|18.94|18.95|18.81|19.02|18.75|18.76|18.03|18|17.99|18.28|17.83|17.95|17.81|17.99|17.89|18.86|18.53|17.97|18.01|17.99|17.96|17.82|17.89|18.11|18.28|18.61|18.42|18.87|18.51|18.09|18.42|17.85||18.23|18.75|19.29|18.76|19.23|19.3|19.1|18.76|19.14|19.3|19.1|19.4|19.73|20.14|19.35|19.05|19.11|19.34|18.89|19.2|18.9|18.83|18.26|18.76|18.76|18.66|18.8|18.87|18.44|18.2|18.88|19.16|19.52|19.24|19.1|19.62|19.4|19.3|19.19|19.11|18.87|19|19.56|18.98|19.28||19.04|19.14|18.62|18.74|18.13|18.87|18.61|18.89|19.65|19.83|20.29|20.28|20.49|19.87|20.2|19.75|21.22|21.17|22|20.87|20.28|20.81|20.63|20.94|20.44|20.81|20.12|19.72||19.81|19.6|19.99|19.53|19.92|18.57|18.71|17.82|18.1|18.32|18.9|17.95
00861|39289|/equities/owens-corning|R1000VALUE|95.85|94.79|95.79|94.53|97.27|97.09|95.69|95.78|96.78|97.48|96.85|94.67|96.82|95.57|94.3||93.79|92.09|92.04|91.14|92.66|89.72|86.45|85.21|89.82|90.89|90.89|91.8|89.7|90.8|88.01|85.86|85.01|82.43|81.76|80.82|77.48|79.78|83.02|82.88|81.02|79.98|83.21|82.69|82.38|85.08|82.34|83.49|84.19||85.75|85.81|84.94|85.61|84.58|82.15|82.74|81.28|81.72|80.64|77.6|78.19|76.91|79.68|83.06|84.55|86.3|86.94|84.45||82.97|83.41|81.4|81.5|80.97|79.91|79.61|77.46|75.18|73.94||75.76|76.97|75.98|75.67||78.4|77.5|77.45|77.55|76.91|77.17|74.58|74.61|72.65|74.22|75.24|75.25|76.44|76.49|74.29|73.5|72.09|73.21|72.87|74.3||74.16|74.43|73.63|70.78|72.45|72.56|71.01|71.19|71.16|68.62|69.26|68.23|66.09|69.01|70.86|70.09|66.89|68.11|65.47|67.3|65.11|68.86|69.22|71|71.53|72.44|73.22|74.26|75.7|75.57|75.13|74.78|75.03|74.94|74.65|75|73.6|72.76|70.68|69.66|68.81|67.63|68.81|66.93|66.59|66.03|68.27|66.29|67.57|68.24|68.79|66.57|66.4|65.08|64.51|65.71|64.68||65.99|65.91|69.69|69.52|67.64|69.17|69.05|69.94|68.92|68.92|68.18|66.54|67.07|67.67|67.33|67.33|67.65|67.48|66.62|66.76|66.45|64.94|64.51|62.49|62.12|60.47|61.28|62.66|61.25|63.57|61.76|61.2|61.91|59.83|59.84|60.23|59.46|58.59|57|54.3|55.31|55.11|56.71|55.22|55.64||54.06|53.48|55.76|55.14|54.12|54.45|52.95|55.13|55.11|55.04|55.79|56.21|56.73|54.82|52.72|51.42|57.91|58.47|60.19|58.42|55.94|55.17|53.76|53.88|52.5|52.38|54.39|51.15||48.43|47.13|45.44|44.07|45.48|41.21|40.61|38.39|40.44|42.29|43.62|41.7
00862|32537|/equities/carlyle-group|R1000VALUE|41.53|40.23|39.71|39.28|39.835|39.7|39.035|38.99|38.415|38|38.01|37.95|38|37.3|37.52||37.39|36.76|37.11|36.39|36.79|36.85|36.76|36.69|37.02|36.48|36.37|37.3|37.16|37.345|36.56|36.78|36.33|35.89|35.2|34.55|35.03|35.13|35.37|35.14|34.25|34.47|35.59|36.23|36.16|36.5|36.08|36.55|37.16||37.16|37.19|37.41|37.3|36.61|36.6|36.1|33.71|33.48|32.71|32.27|32.83|31.49|32.41|33.01|33.4|34.1|34.515|34.28||33.7|33.76|33.16|33.41|32.61|32.16|31.47|31.03|31.44|31.11||31.44|31.42|31.26|31.44||31.36|31.38|30.98|30.84|30.85|31.15|30.9|30.29|29.4|29.64|29.72|30|29.78|29.34|29.07|28.81|28.86|28.67|28.41|28.63||28.77|28.7|27.76|27.94|27.8|27.96|28.63|28.45|27.8|27.44|27.71|27.99|27.66|27.32|27.39|26.47|25.34|25.39|24.92|25.56|25.16|25.77|26.25|27.46|27.66|27.43|27.64|27.7|27.68|27.27|26.85|26.77|26.89|26.8|26.7|25.92|25.77|26.02|25.3|24.88|24.67|24.61|24.74|23.69|23.57|24.07|24.57|24.53|24.73|24.89|25.8|25.81|25.53|25.17|25.28|25.61|24.97||25.82|25.88|26.88|26.61|25.81|26.07|26.62|26.94|26.38|26.62|26.6|26.39|27.18|27.36|27.38|27.14|27|27.29|26.96|27.21|27.48|27.7|28.23|27.89|28.35|28.47|29.29|29.61|28.89|29.15|28.71|29.02|29.4|29.58|29.05|29.05|28.86|29.12|28.5|27.44|28.25|28.17|28.5|27.07|28.13||27.97|27.89|27.9|27.29|26.47|28.39|28.39|29.34|29.08|29.85|30.94|30.8|30.56|30.77|29.38|28.04|29.96|29.95|30.69|29.66|29.75|30.07|28.9|28.12|27.66|27.97|28.09|27.85||26.82|26.5|25.93|24.96|25.04|23.48|23.73|23.5|24.35|24.58|24.55|23.9
00863|39302|/equities/sensata-technologies-holding|R1000VALUE|59.97|58.52|57.95|56.62|58.18|58.55|58.37|57.77|57.73|58.65|58.55|57.93|58.04|59.46|60.03||58.57|57.95|57.92|57.9|59.63|58.38|58.04|58.35|62.28|62.35|63.36|63.88|63.13|63.85|62.83|61.86|60.68|59.61|58.84|59.23|58.52|60.87|59.64|59.31|57.29|56.5|59.37|58.59|59.03|59.31|58.29|58.57|59.03||58.4|56.27|54.42|54.53|54.77|52.87|53.81|53.89|54.11|55.39|54.5|54.79|54.02|56.41|57.15|57.84|56.91|55.91|55.33||54.72|55.6|55.52|56.42|55.91|56.38|56.12|55.47|53.42|51.97||52.74|52.16|51.47|52.15||52.23|52.18|50.74|50.78|50.59|50.8|50.93|50.97|49.94|49.1|49.64|49.61|49.34|49.3|50.15|48.89|49|49|48.83|50.55||50.31|51.25|49.39|47.65|47.9|48.04|47.97|47.08|46.3|45.79|46.51|46.84|46.97|44.49|45.19|44.24|45.37|44.79|43.71|43.62|43.33|44.35|48.24|48.9|48.16|47.48|47.62|46.85|47.29|47.58|47.3|46.82|47.54|47.74|46.95|46.26|45.49|45.91|43.6|43.97|43.14|42.69|42.89|41.58|41.28|41.46|41.88|41.67|43.41|44.26|44.11|43.14|42.9|42.68|42.18|43.09|41.01||42.53|42.1|43.56|42.23|41.64|42.21|41.29|41.38|41.28|41.29|40.2|39.87|40.63|40.99|41.4|41.22|41.47|41.79|41.63|41.1|40.18|39.56|39.57|39.01|38.68|37.98|38.79|40.01|39.46|41.77|40.42|41.19|40.62|40.45|40.26|40.42|40.08|40.49|38.45|37.53|36.52|36.1|36.01|36.07|37.02||36.28|35.82|37.23|36.59|35.74|35.36|35.17|37.3|37.28|37.06|37.11|37.37|37.93|37.58|37.06|36.31|39.89|41.84|42.99|41.67|39.29|40.17|37.66|36.77|35.65|36.79|37.86|36.35||34.95|35.35|36.77|35.97|35.99|33.28|33.18|33.04|34.6|35.89|36.71|35.65
00864|8266|/equities/first-horizon-ntl|R1000VALUE|17.97|17.28|17.69|16.78|17.6|17.59|17.42|17.37|17.14|17.45|17.34|17.14|17.18|17.22|17.27||17.22|16.91|17.18|16.67|17.25|16.8|16.27|16.34|17.01|17.26|17.6|17.62|17.46|17.7|17.65|17.15|17.28|16.69|17.14|17.1|16.32|16.86|16.68|16.83|16.2|16.39|17.03|16.71|16.6|16.4|15.69|15.95|16.14||15.63|15.45|15.63|15.73|15.53|15.15|15.2|14.74|14.43|14.04|13.89|14.21|13.7|14.03|14.44|14.56|14.34|14.7|15.05||15.03|15.47|14.9|15.22|14.94|14.81|14.95|14.34|13.14|12.84||12.76|12.78|12.55|12.67||12.64|12.74|12.28|12.42|12.34|12.62|12.94|12.9|12.7|12.82|12.96|13.15|13.08|13.14|13.18|12.86|12.85|12.63|12.22|12.73||12.93|13.07|12.28|11.97|12.16|12.11|12.46|12.41|11.8|11.41|11.73|11.94|12.03|10.67|11.01|10.34|10.97|10.69|10.41|10.35|10|10.17|10.75|11.08|11.45|10.84|10.8|10.49|10.51|10.58|10.36|10.58|10.9|10.72|10.85|10.66|10.36|10.4|9.95|9.59|9.43|9.22|9.15|8.8|8.66|8.69|8.95|9.11|9.66|9.75|9.82|9.65|9.79|9.43|9.15|9.5|9.46||9.96|9.64|9.59|9.53|9.55|9.72|9.7|9.51|9.66|9.69|9.32|9.48|9.59|9.62|9.93|10.09|9.82|10.06|10.11|9.78|9.77|9.34|9.31|9|9.1|9.27|9.36|9.67|9.28|9.52|9.64|9.75|9.29|9.52|9|9.23|9.3|9.35|8.72|8.9|8.87|8.36|8.82|8.77|9.22||9.25|9.4|9.96|9.57|9.25|10.23|9.63|10.28|10.31|10.31|10.32|10.29|10.7|10.31|10.07|9.59|10.85|11.73|12.09|11.53|10.96|10.41|9.55|9.49|9.35|9.8|10.27|9.45||8.71|8.82|8.78|8.3|8.53|7.68|7.85|7.38|8.02|8.51|9.15|8.35
00865|41195|/equities/berry-plastcs-gr|R1000VALUE|62.48|62.31|63.18|62.64|62.83|62.8|62.96|61.3|62.36|62.86|62.91|61.6|62.35|62.67|62.41||61.56|61.4|61.98|62.41|62|61.45|61.42|61.69|60.25|58.42|58.66|58.67|58.32|59.03|59.14|58.9|60.31|59.35|59.42|58.79|57.83|58.27|57.41|57.4|55.4|56.12|56.49|56.64|56.37|57.21|56.82|58.02|58.15||59.07|58.08|59.16|60.18|59.63|57.26|52.36|51.76|51.19|50.02|49.37|49.58|49.19|50.61|51.23|52.17|53.29|52.49|51.56||52.96|53.76|53.8|54.21|54.27|53.72|54.92|56.48|55.83|55.87||56.19|56.15|54.96|55.13||55.66|54.84|53.45|53.83|54.07|54.29|54.24|54.24|52.9|53.15|53.18|53.97|53.49|54.2|54.83|53.59|54.26|55.07|53|53.62||53.94|54.43|54.22|54|55.15|53.48|54.69|54.12|53.54|52.65|52.67|52.48|50.79|50.29|50.04|47.84|48.83|47.33|46.63|46.79|46.31|47.17|48.28|50.44|49.96|49.64|49.91|49.56|50.39|50.38|50.15|49.89|48.96|49.39|50.08|49.68|50.13|50.19|49.97|49.35|48.32|47.67|48.32|47.43|47.75|47.44|48.08|48.07|49.24|51|51.16|51.56|52.55|52.09|52.33|52.75|51.3||53.05|52.62|54.17|53.11|51.54|52.48|51.44|51.55|52.2|52.31|52.59|54.11|54.2|54.18|54.21|54.35|54.39|54.31|53.94|53.81|53.77|52.84|53|52.22|51.83|49.99|47.5|47.98|47.4|48.46|47.86|48.01|47.34|47.29|47.25|47.38|47.19|46.14|45.08|44.14|43.65|43.16|44|44.72|45.22||45.03|44.19|44.32|43.71|40.87|41.66|42|42.6|43.23|44.27|43.74|43.74|44.66|43.85|43.19|42.27|44.86|47.3|49.09|47.34|46.03|45.57|44.89|45.61|44.91|45.11|45.53|43.3||40.72|40.66|40.99|40.88|42.11|40.08|39.86|37.65|40.93|42.32|43.86|42.41
00866|8202|/equities/itt-corp|R1000VALUE|94.39|92.55|92.98|91.91|92.45|92.74|91.85|91.71|91.2|91.66|91.35|91.15|91.2|91.99|92.56||90.83|90.91|90.45|89.6|90.7|87.16|86.25|84.42|88.3|88.2|88.38|89.07|87.02|89.38|89.11|87.52|87.14|85.08|87.11|87.05|84.27|84.76|84.81|86.34|82.98|82.89|83.45|81.68|80.28|78.4|76.86|79.12|79.15||79.09|77.33|77.25|78.6|79.48|78.77|78.8|78.19|78.17|77.11|74.71|77.69|75.93|78.51|79.51|80.21|80.33|81.38|81.05||80.95|81.45|80.17|82.08|81.38|81.4|82.26|80.54|76.38|75.08||77.02|76.82|75.9|76.13||76.49|76.27|76.19|76.52|77.47|77.93|78.03|78.61|76.45|77.69|77.31|76.65|76.45|76.25|76.46|74.53|73.98|74.04|72.63|75.01||74.74|75.95|72.86|71.93|71.83|72.65|72.56|72.99|69.56|68.15|69.89|71.36|69.4|64.75|65.41|62.79|64.48|62.32|60.51|62.79|60.92|62.94|64.68|66.31|66.27|65.07|65.49|63.95|64.66|64.19|63.49|63.09|63.95|64.25|63.31|62.66|60.96|60.64|58.96|58.54|59.05|59.45|59.98|58.3|58.17|58.07|59.72|59.17|62.19|63.4|63.65|63.26|63.16|62.61|61.87|62.54|61.26||62.96|62.22|64.56|63.85|62.81|64.04|63.04|62.88|62.73|62.1|60.95|61.19|61.6|61.56|62.39|62.63|62.51|63.3|63.34|62.54|60.35|59.43|59.69|58.82|59.42|57.73|59|59.98|58.83|60.35|59.46|59.97|59.79|59.68|59.02|60.21|60.02|60.45|59.25|57.64|56.52|55.74|57.33|57.86|58.54||57.67|57.06|58.74|58.38|56.9|57.21|55.08|55.81|55.33|55.14|56.2|56.87|58.02|56.72|54.99|54.32|59.92|62.68|64.89|63.4|60.39|60.56|57.49|57.44|57.7|58.81|60.19|58.19||54.26|53.8|54.03|52.89|53.4|48.51|47.38|46.74|47.5|50.36|51.34|48.58
00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|46.61|46|46.26|45.87|45.04|45.5|45.61|45.92|46|46.48|46.83|46.43|46.47|45.87|45.89||45.54|44.11|44.34|44.23|44.62|44.56|44.18|45.06|45.68|45.17|45.61|47.04|46.79|45.81|45.34|45.45|45.34|44.63|44.05|43.7|43.38|44.39|44.65|44.47|44.12|44.8|45.43|44.12|44.17|43.25|42.31|42.65|42.8||42.96|42.81|42.73|43.18|42.94|42.77|43.84|43.45|43.11|40.99|40.56|41.34|39.87|42.61|40.91|40.38|40.69|40.62|40.75||39.85|39.88|40.92|41.38|42.79|41.93|44.19|44.57|42.43|42.49||43.51|43.17|43.03|43.16||42.79|42.68|42.45|42.32|43.16|43.58|43.28|43.12|42.76|42.37|42.13|42.21|43.32|42.72|41.385|41.52|41.22|41.62|41.01|42.23||41.63|42.45|42.72|42.36|42.94|42.79|42.87|42.8|41.51|39.83|40.35|39.68|39.65|38.41|38.78|36.96|36.07|35.14|34.6|34.97|34.22|35.3|34.93|36.85|36.43|35.68|35.22|34.14|34.28|34.72|35.01|35.54|35.34|35.14|36.15|35.495|34.35|34.44|34.24|34.79|33.08|33.24|33.48|32.75|32.4|32.05|32.81|33.27|34.41|35.68|35.85|35|35.55|34.23|34.55|35.26|35.03||35.48|35.6|36.34|35.78|35.995|37.01|36.29|35.88|36.12|35.61|34.45|34.67|35.05|35.33|35.76|35.95|36.01|36.27|36.3|36.43|36.3|36.32|35.94|36.28|35.7|34.99|34.53|34.57|34.76|34.85|34.41|34.38|34.78|34.52|34.69|35.26|35.58|35.93|33.64|32.94|33.7|33.65|34.71|34.72|35.16||35.15|34.98|34.45|33.49|32.13|33.79|33.86|35.29|35.06|35.27|36.4|36.11|36.59|36.22|35.36|34.24|37.18|38.31|39.82|38.88|38.85|38.43|36.95|37.31|36.47|35.9|36.22|33.8||32.62|32.12|31.61|33.25|32.59|31.44|30.57|29.95|31.43|32.49|32.89|30.85
00868|1173555|/equities/organon-co|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00869|48388|/equities/aramark-holdings|R1000VALUE|39.51|39.15|39.24|38.31|39.5|39.64|39.27|39.43|39.26|39.46|38.89|38.71|39.29|38.78|38.53||38.25|37.78|38.31|37.75|38.9|39.33|38.07|37.47|38.97|39.11|40.28|40.64|41.59|42.23|42.32|41.63|41.37|41.81|42.2|41.24|40.63|40.63|38.8|38.6|37.12|37.89|39.6|38.49|38.13|38.01|36.5|37.05|36.97||36|35.69|36.73|36.02|37|36.69|37.31|35.97|35.42|34.92|34.29|35.64|34.34|35.12|35.65|35.46|36.19|36.37|36.19||36.55|36.88|36.93|37.9|37.49|38|37.86|38.21|37.9|37.72||38.48|37.99|37.84|37.49||37.64|37.53|37.06|37.14|37.48|37.92|37.37|38.1|37.24|37.6|38.06|38.44|38.03|37.88|38.23|36.71|36.47|36.68|35|36.18||36.35|36.95|35.83|35.49|35.26|33.97|34.74|35.13|34.19|32.96|34.94|36.18|35.12|30.65|30.24|28.43|28.73|28.4|27.74|28.2|27.18|28.76|28.95|30.27|29.3|29.01|28.78|27.97|28.17|27.95|27.5|27.35|28.48|28.49|28.28|27.93|27.37|27.81|27.55|27.06|26.45|26.42|27.14|26.64|25.86|25.89|26.22|26.09|27.13|28.24|28.71|28.78|28.69|27.5|27.75|28.77|27.94||28.3|28.88|28.96|27.83|27.56|28.81|26.2|24.87|25.08|25.65|24.04|23.36|23.49|23.29|24.31|24.99|24.97|25.28|25.26|24.52|23.58|22.12|21.36|21.89|20.97|21.12|22.05|22.57|22.12|22.06|22.66|23.2|23.28|22.96|22.52|23.13|23.25|23.95|22.02|21.64|21.62|20.77|21.65|21.12|22.37||21.95|22.25|22.57|22.41|21.54|22.24|22.68|24.04|23.34|23.67|25.27|24.73|25.9|25.15|25.3|24.31|27.48|30.11|32.25|30.46|28.22|27.89|26.54|26.23|25.89|26.8|27.8|27.32||24.56|25.1|25.41|25.08|25.61|23.99|23.38|22.64|23.05|24.39|26.08|23.78
00870|16200|/equities/gentex-corp|R1000VALUE|35.35|35.61|36.13|35.34|35.85|36.03|35.85|35.57|35.51|35.9|35.4|35.44|35.73|36.36|36.53||36.01|35.67|35.89|35.37|35.7|34.595|34.24|34.52|34.88|35.55|36.12|36.69|36.83|37.26|37.02|36.82|36.5|35.65|35.62|35.3|34.62|35.925|35.78|36.1|35.38|35.14|36.06|35.725|35.67|35.645|34.9|35.58|35.66||35.68|35.61|35.96|34.9|35.28|34.88|34.65|34.65|34.37|34|33.05|33.55|33.04|34.87|35.99|36.48|36.57|36.515|35.69||35.88|35.95|36.03|37.54|36.55|36.18|36.76|35.77|34.59|33.61||33.93|34.06|33.64|33.92||33.85|33.96|33.81|33.51|33.42|33.7|33.39|33.45|33.01|33.07|33.25|33.62|33.65|33.5|33.86|33.17|33.04|33.49|32.6|32.86||33.02|33.02|32.28|31.88|32.08|32.54|33.23|32.735|31.85|31.46|31.27|31.31|31.07|30.4|30.1|29.24|28.975|28.29|27.67|27.73|27.39|28.3|28.75|29.44|28.54|28.08|27.62|27.36|27.54|27.38|27.14|27.33|27.61|27.47|27.23|27.18|26.59|26.56|26.01|26.04|25.75|25.62|25.71|25.31|25.52|25.29|25.33|25.23|26.31|26.56|26.41|27.04|27.03|26.53|26.35|26.7|26.47||27.02|27.32|28.22|27.26|27.05|27.28|27.5|27.68|27.32|27.24|26.81|27|27.245|27.56|27.71|27.6|27.71|27.78|27.45|27.31|27.22|27.05|27.17|26.88|26.94|26.99|26.99|27.56|26.98|26.92|26.29|26.28|26.415|26.1|25.81|25.82|26.07|25.955|25.56|25.03|25.27|24.91|25.38|25.78|26.24||25.98|25.53|25.77|25.78|25.2|25.68|25.775|26.65|26.71|27.08|26.75|26.89|26.86|27.04|26.71|26.37|27.83|27.675|27.74|27.68|27.06|27.45|26.97|26.635|26.44|26.5|26.86|26.28||25.53|25.3|25.32|25.25|25.43|24.29|24.17|24.11|24.76|25.65|26.02|24.82
00871|32374|/equities/united-therapeutics-corp|R1000VALUE|207.5|209.33|211.93|207.58|203.84|203.73|201.67|202.78|199.3|198.59|203.36|200.73|191.1|191.65|192.75||192.34|167.27|165.47|169.49|171.21|168.35|164.18|164.93|168.36|170.11|170.35|171.17|166.57|164.1|159.5|158.82|159.68|159.01|160.09|164.34|160.34|163.21|166.59|171.27|167.18|168.8|173.7|172.38|174.31|174.85|169.33|172.75|169.69||167.64|169.53|168.55|166.28|169.3|169.72|167.83|169.92|169.81|168.22|163.82|164.39|155.79|164.85|169.35|167.71|167.14|171.17|171.61||172.82|167.26|162.11|164.21|168.03|165.08|167.05|163.51|156.77|153.94||151.79|148.68|149.54|150||149.83|149.36|146.35|146.13|146.85|148.44|146.25|148.21|143.14|138.7|137.21|134.65|135.08|129.98|133.47|129.94|131.28|132.49|132.64|135.54||135.07|135.43|137.77|136.02|136.67|137.48|141.11|142.93|141.48|139.97|140.15|139.28|136.26|135.88|137.71|139.47|136.5|133.98|134.23|130.25|132.03|123.4|123.57|122.78|122.1|118.85|119.17|116.47|115|113.03|109.96|108.32|104.25|104.01|104.89|103.87|103.07|105.69|101.87|103.17|101|101.04|101.51|100.45|99.9|100.55|102.29|101.01|105.69|106.67|106.08|105.75|104.84|102.52|102.44|103.9|102.71||105.37|104.56|109.12|105.51|106.96|106.04|105.67|105.04|105.05|105.92|107.25|106.62|107.12|110.93|110.75|109.47|109.38|110.52|109.15|110.93|112.79|112.2|113.07|114.09|116.41|111.47|113.5|112.73|113.16|114.68|112.26|114.47|113.53|113.27|115.34|117.2|115.96|121.13|118.37|115.95|117.44|116.92|117.78|118.6|119.04||120.33|121|121|119.96|119.76|124.18|121.28|120.8|118.87|118.36|115.65|117.74|114.05|113.73|115.42|116.3|122.86|124.53|125.82|123.64|122.42|125.7|123.06|120.28|117.95|115|116.81|118.45||117.57|117.2|120.18|118.44|119.26|116.36|113.43|113.08|114.25|115.66|113.43|111.98
00872|39170|/equities/arrow-electronics|R1000VALUE|118.51|116.68|117.09|115.96|117.86|117.86|116.53|116.27|115.77|116.35|115.69|115.13|113.8|114.76|114.6||112.14|110.82|109.44|107.76|109.75|105.94|103.59|104.69|109.02|109.13|108.12|109.52|108.1|108.08|105.27|105.07|103.99|102.82|102.01|101.37|98.75|100.7|101.58|103.78|100.26|98.03|102.88|100.75|102.02|105.35|103.34|106.51|107.25||105.08|104.1|102.91|103.76|102.69|100.41|100.95|99.96|100.26|100.33|97.63|101.17|101.47|103.7|104.91|104.89|106.7|106.88|105.38||103.89|104.11|103.69|104.77|104|104.35|105.64|103.41|100.5|97.62||97.3|96.93|96.12|97.51||97.12|96.62|95.86|96.75|97.86|99.2|98.05|98.2|95.08|95.8|95.72|94.95|96.11|96.87|96.28|94.38|93.65|92.68|91.65|93.01||92.74|93.81|90.02|88.83|88.44|87.51|88.27|88.1|87|84.79|86.37|85.15|85.74|84.78|84.02|81.04|81.18|79.8|77.89|77.5|76.55|79.54|80.36|83.49|84.05|82.74|83.75|83.7|84.18|84.22|83.57|83.5|83.93|83.45|83.65|84.43|82.01|81.69|79.34|79.02|78.66|78.54|79.6|77.98|77.46|77.05|78.08|77.07|79.85|79.81|80.12|80.5|79.99|78.94|77.71|78.42|75.73||77.95|78.63|81.45|78.67|78.56|77.9|76.49|76.66|76.67|77.18|75.26|74.82|76.13|75.61|76.51|75.82|75.97|76.4|76.29|74.55|74.2|74.65|74.81|73.68|72.54|71.62|69.69|68.7|67.01|69.08|67.35|68.81|67.62|67.15|67.56|68.04|67.68|67.77|66.34|65.35|66.12|66.24|66.65|66.05|67.69||66.47|65.92|68.69|67.42|65.16|65.36|64.81|67.4|67.53|66.24|65.79|66.63|67.62|66.57|66.2|65.39|71.75|74.42|77.2|76.08|73.79|73.53|70.55|69.64|69.08|67.84|71.05|70.32||66.51|67.19|67.78|65.78|65.94|61.66|61.43|60.48|61.77|64.24|65.46|62.14
00873|20979|/equities/aptargroup-inc|R1000VALUE|151.45|150.07|151.94|150.42|149.71|148.08|147.2|145.81|146.33|146.21|145.2|143.68|143.59|145.97|144.69||143.87|141.67|143.08|144.77|144.82|142.47|141.84|140.77|141.59|139.31|141.51|141.28|140.5|142.13|140.77|139.38|139.38|137.69|137.71|134.09|130.4|131.05|130.35|130.6|130.07|130.3|128.76|128.28|129.1|132.24|140.99|143.21|143.6||144.63|142.97|143.25|142.17|141.98|140.66|138|136.56|136.94|134.09|132.97|135.25|133.25|138.85|139.57|138.19|138.11|140.62|137.26||138.83|139.45|138.58|138.15|138.79|139.07|139.7|137.72|133.7|134||136.89|136.39|135.31|135.68||135.7|134.53|134.5|134.89|134.1|133.14|131.1|130.26|128.41|130.45|130.47|129.53|129.19|128.63|127.68|125.87|126.26|127.82|126.32|127.24||126.29|127.88|126.86|127.81|127.23|126.37|127.36|126.86|125.07|124.27|125.27|127.61|123.17|123.6|122.91|119.05|119.56|118.19|114.09|112.94|112.34|115.65|117.46|118.35|118.31|117.74|116.96|115.15|116.35|116.34|116.44|117.56|118.04|116.81|116.52|114.98|114.56|114.55|112.85|113.7|113.2|112.62|112.36|112.1|112.26|112.14|114.33|113.45|115.04|115.96|117.77|118.33|119.08|118.36|117.19|117.89|116.06||118.72|119.17|122.26|119.5|118.39|118.13|120.05|118.6|118.13|119.11|117.8|117.55|117.69|117.88|118.25|118.49|118.52|118.09|116.74|117|119.25|117.66|118.36|118.62|118.66|115.2|117.91|118.81|118.05|119.85|118.85|118.44|118.5|118.18|119.29|119.4|117.24|117.9|116.31|113.43|114.95|113.76|112.93|115.15|115.26||114.97|112.48|111.98|109.25|107.72|107.6|105.94|107.44|107.55|107.6|106.99|106.91|107.39|105.41|105.36|104.25|111.64|112.47|113.58|113.4|112.14|113.28|112.07|111.42|111.39|111.6|112.55|109.55||105.1|105.09|104.41|103.73|104.15|101.5|102.46|102.42|103.95|106.31|107.53|105.47
00874|942640|/equities/store-capital-corp|R1000VALUE|35.73|35.7|35.4|35.02|35.1|34.75|34.75|33.77|34.02|34.03|34.12|34.34|34.11|34.1|34.31||34.3|33.5|33.34|33.47|33.74|33.43|32.93|32.53|32.74|32.53|33.47|34.32|33.7|34.32|33.79|33.42|32.75|32.09|32.28|32.2|32.11|32.74|32.8|33.81|33.44|33.86|35.08|34.15|33.21|32.52|32.14|32.76|33.27||32.93|33.12|33.06|32.46|32.39|32.97|32.76|32.22|32.1|31.6|31.02|31.91|31.7|32.66|32.35|31.71|31.41|31.33|30.74||30.86|30.99|30.82|30.32|30.59|31|31.4|32.44|32.52|32.1||33.98|33.78|33.97|34||33.06|32.93|33.13|32.49|32.15|33.52|33.89|33.17|32.37|32.6|32.56|32.63|32.39|32.69|33.19|32.83|32|32.39|32.56|33.33||33.62|33.1|32.18|31.67|32|31.52|32.23|32.6|31.43|30.38|31.14|32.2|29.77|27.28|27.19|27.32|27.48|26.74|25.7|25.98|25.54|26.29|27.01|28.12|27.69|27.1|27.02|26.75|27.14|27.44|27.29|27.39|28.04|27.98|28.41|27.86|28.47|28.87|28.85|28.42|27.43|27.23|27.94|26.82|26.25|26.18|26.94|26.42|28.1|29.17|29.36|29.5|28.45|27.63|28.26|28.35|27.71||27.91|27.8|27.71|27.18|27.04|27.6|27.01|26.36|26.66|26.97|26.06|25.86|24.9|25.38|25.99|25.26|25.37|25.75|25.57|25.56|25.91|24.8|24.9|24.43|23.46|23.69|23.7|24.03|23.52|23.33|22.65|22.53|23.26|22.57|22.44|22.83|22.34|22.44|22.05|22.15|22.12|21.44|22.3|22.38|23.57||23.46|23.9|23.81|23.95|23.64|24.33|23.78|24.4|24.26|24.5|25.06|25.17|25.63|24.95|23.55|22.26|24.06|25.36|26.58|24.91|23.33|22.8|20.77|20.8|19.34|20.13|20.59|19.99||18.72|18.81|18.18|18.7|18.27|17.15|17.5|18.03|19.15|20|19.98|20.34
00875|39283|/equities/kilroy-realty|R1000VALUE|67.03|67.38|68.32|68|67.98|67.44|67.1|67.53|67.33|67.46|66.78|66.8|67.17|67|66.67||67.28|65.63|67.39|67.94|68|66.18|65.52|65.01|65.51|66.64|68.22|68|67.62|68.9|69.05|68.46|68.83|67.95|68.36|64.52|64.26|65.63|63.86|64.53|63.46|64.7|65.64|63.41|59.91|57.98|57.85|59.22|59.52||60.29|60.93|60.83|61.04|59.91|59.09|58.41|58.38|57.52|56.75|56.63|56.72|56.5|58.37|57.97|58.01|59.41|60.36|60.94||60.46|58.59|57.76|56.1|54.67|55.39|56.08|56.64|55.81|55.22||57.4|56.62|55.92|57||56.63|55.62|55.89|56.39|56.53|60.18|60.7|61.27|59.25|60.35|61.02|61.3|61.5|62.06|63.68|62.14|61.75|61.74|61.16|63.1||63.35|64.31|63.51|63.25|62.72|62.56|63.91|62.6|60.58|57.57|60.07|59.35|55.6|48.56|50.04|49.84|50.46|48.95|47.08|47.04|46.46|47.71|48.78|50.21|49.62|49.2|49.37|49.53|51.02|52.66|52.63|52.68|54.16|53.94|54.27|53.21|53.81|53.89|53.92|52.73|51.96|51.76|53.42|52.17|51.82|51.74|53.38|52.65|54.15|56.22|57.18|57.5|56.32|55.02|55.7|56.27|56.43||57.9|57.89|57.73|57.01|58.52|59.9|60.08|57.96|58.78|58.15|56.92|56.6|56.51|57.36|58.63|58.13|57.82|59.01|59.24|59.14|58.55|57.42|57.14|57.82|57.02|58.27|58.18|58.74|57.87|56.77|56.49|57.61|58.21|56.97|56.49|57.72|57.41|58.18|57.82|57.93|57.88|57.04|57.78|57.77|60.98||59.61|59.1|58.7|58.63|58.41|59.04|58.89|62.11|62.42|62.53|64.85|64.46|66.1|63.09|63.2|60.5|64.42|67.58|68.88|66.17|64.14|63.43|59.53|58.53|57.12|58.72|58.74|58.34||54.26|55.97|55.36|53.86|55.25|51.49|53.23|54.1|54.97|58.99|60.5|59.93
00876|15358|/equities/american-capital-agency|R1000VALUE|17.47|17.39|17.44|17.32|17.34|17.48|17.33|17.355|17.22|17.17|17.06|17.16|17.11|17.01|17||17.015|16.76|16.89|16.76|17.02|16.79|16.55|16.56|16.67|16.59|16.5|16.68|16.48|16.52|16.47|16.31|16.4|16.35|16.325|15.9|15.915|15.99|16.14|15.96|16.03|15.99|16.58|16.33|16.51|16.46|16.1|16.31|16.43||16.35|16.37|16.38|16.29|16.28|16.3|16.17|16.1|16.08|15.89|15.6|15.82|15.79|16.16|16.25|16.14|16.085|15.9|15.79||15.65|15.62|15.52|15.56|15.38|15.54|15.43|15.37|15.31|15.39||15.6|15.565|15.58|15.64||15.57|15.67|15.43|15.43|15.42|15.46|15.43|15.43|15.3|15.32|15.5|15.6|15.59|15.48|15.54|15.41|15.32|15.34|15.28|15.57||15.65|15.7|15.45|15.21|15.09|15.25|15.22|15.06|14.87|14.53|14.52|14.86|14.15|14.11|14.24|14.065|13.94|13.99|13.97|14.1|14.03|14.25|14.09|14.19|13.985|13.87|14.03|14.03|14.11|14.18|14.12|14.03|14.19|14.07|14.22|13.99|13.94|13.995|13.94|13.9|13.91|13.92|14.27|14|13.86|13.98|14.27|14.29|14.51|14.6|14.61|14.5|14.57|14.11|14.21|14.2|14.16||13.84|13.825|13.99|14.08|14.11|14.14|14.09|14.05|14.17|14.25|14.01|13.94|13.94|13.88|13.8|13.88|13.72|13.65|13.77|13.89|13.63|13.62|13.73|13.55|13.74|13.6|13.62|13.77|13.57|13.71|13.52|13.49|13.61|13.58|13.43|13.37|13.43|13.4|12.98|12.69|12.71|12.67|12.98|12.815|12.925||12.715|12.85|12.9|12.93|12.76|13.19|12.82|13.04|12.99|12.89|13.19|13.35|13.47|13.49|13.61|12.96|13.42|13.91|14.25|13.49|13.89|13.32|13|13.16|12.94|13.09|13.49|13.42||13.17|13.05|13.25|12.99|12.9|12.44|12.41|11.73|12.035|12.31|12.705|12.57
00877|39257|/equities/national-retail|R1000VALUE|47.19|47.26|47.13|46.68|46|45.74|46.01|44.72|45.14|45.45|45.24|45.38|45.46|44.93|45.04||45.2|44.07|44.47|44.04|44.39|44.06|43.11|42.8|43.02|42.48|43.58|44.37|44.66|45.6|44.2|42.94|42.98|42.66|42.97|42.6|42.3|42.72|42.71|43.55|43.84|44.3|45.59|45.11|43.81|42.25|41.62|42.36|41.72||42.3|42.61|42.07|41.06|40.75|40.5|40.92|40.42|40.52|40.01|39|40.12|39.9|40.85|41|40.22|40.09|40.11|39.26||39.26|39.07|38.85|38.65|39.12|40.09|39.73|39.75|39.1|39.35||40.92|41.1|40.98|41.86||42.1|41.43|41.26|40.19|40.43|40.9|40.34|40.47|39.9|39.89|39.4|39.38|39.08|39.35|40|39|38.1|38.16|37.7|38.39||39.81|40.26|39.92|39.57|40.13|39.91|41.13|41.76|39.76|38.61|39.97|41.09|38.5|33.26|33.59|33.21|33.64|33.4|32.01|32.57|32.34|33.05|34.46|35.2|34.63|34.2|33.84|33.63|34.19|34.72|34.69|35.3|36.05|35.98|36.39|35.56|36.28|36.67|36.69|35.59|34.51|34.7|35.29|34.21|33.83|33.6|34.51|34.88|37.03|38.2|38.69|38.52|38.5|37.06|37.3|37.56|36.97||37.45|37.1|36.26|35.5|35.44|36.52|36.11|35.05|35.92|36.16|34.98|35.19|34.68|36.17|36.58|35.8|36.05|37.11|36.63|36.73|36.37|35.85|36.2|35.95|34.84|35.45|35.39|36.63|35.79|34.99|34.4|34.8|35.75|34.3|34.67|35.48|34.98|35.45|33.83|33.63|33.44|33.08|34.37|34.48|36.51||37|36.57|35.48|35.73|34.54|35.69|35.8|36.85|36.54|35.84|37.12|36.89|37.55|37|35.64|34.64|36.74|38.33|40.45|39.89|37.85|36.8|33.68|33.43|31.39|32.56|33.28|32.99||30.89|30.7|30.14|31.06|30.8|28.11|27.97|27.6|29.41|31.18|33.02|31.18
00878|1168293|/equities/apartment-incom-reit|R1000VALUE|45.91|46.34|46.01|45.7|45|44.45|44.28|42.83|43.25|42.86|42.76|42.31|42.78|42.38|42.54||43|42.76|43.98|44.49|45.2|44.4|43.61|44.13|43.8|43.04|45.01|44.94|44.7|45.4|44.3|43.16|42.56|42|42.14|41.25|41.39|42.2|41.91|41.53|40.88|41.33|42.79|43|42.75|42.54|42.15|42.36|42.39||42.38|41.43|41.14|41.36|41.46|40.44|40.3|39.58|40.08|40.16|38.77|38.41|37.71|39|39.21|39.2|39.39|39.49|38.43||38.53|38.48|38.5|37.14|36.9|37.53|37.1|37.73|37.9|38||38.41|38.39|38|38.36||37.94|38.2|38.47|38.79|37.25|39.16|39.85|37.95||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|166.73|167.52|169.79|168.09|167.16|168.9|168.39|166.37|163.31|162.28|161.4|160.94|161.93|162.75|164.71||165.2|164.37|166.49|167.52|168.42|166.66|163.71|164.31|170.59|172.35|169.63|173.15|171.89|172.64|167.52|165.04|163.7|160.84|161.41|164.75|160.45|162.91|165.75|168.8|168.04|170.74|173.5|157.47|161.68|160.6|159.01|164.28|166.49||167.52|166.85|164.99|167.54|166.01|156.91|150.19|151.21|157.29|155.24|155.5|163.25|163.95|166.05|170.98|168.65|165.77|167.29|167||167.71|165.81|162.99|161.43|161.9|161.4|162.93|163.98|162.34|160.4||165.05|164.56|160.28|159.64||157.28|156.02|151.51|150.13|150.6|148.91|151.75|152.58|149.23|145.55|146.71|146.05|148.88|148.44|150.71|151|144.55|143.13|140.71|143.28||141.83|142.83|144.31|143.1|143.66|143.87|146.28|146.06|147.11|145.4|147.55|150.62|146.18|148.71|152.5|157.33|148.65|147.25|144.1|145.63|145.62|149.56|148.93|150.26|151.18|145.39|148.42|147.72|149.97|150.42|152.2|152.09|154.68|155.41|154.82|143.32|140.79|144.5|143.5|144.13|142.59|139.74|141.49|139.58|138.05|138.07|139.21|138.98|141.9|140.15|144.13|141.5|140.41|136.8|139.1|140.93|138.27||131.7|134.36|136.15|135.45|134.39|133.78|130.06|124.77|123.53|123.41|123.72|124.61|124.26|122.7|124.19|124.26|123.12|120.14|122.67|126.35|126.08|127.07|122.24|110.48|111.93|108.25|113.77|114.88|113.95|113.55|112.89|113.01|110.26|105.52|108.01|108.04|108.56|109.46|107.31|105.55|106.6|105.46|107.54|108.78|111.2||109.75|109.61|110.34|109.58|107.94|110.09|109.03|114.05|112.83|113.97|110.83|110.49|111.58|110.5|104.68|105.71|112.56|113.05|111.29|120.65|121.88|118.74|117.87|119.37|119.32|118.79|113.38|109.32||109.59|110.85|114.42|113.02|115.72|111.16|108.8|112.02|113.9|114.32|110.44|109.45
00880|1010884|/equities/henderson-group|R1000VALUE|33.83|33.01|33.51|32.75|33.44|33.3|33.29|32.4|32.14|32.59|32.39|32.26|32.23|32.7|32.44||32.11|31.15|31|30.52|31.5|30.81|30.15|30.14|31.84|32.13|32.08|32.23|31.62|32.41|31.93|31.92|31.36|30.54|30.09|29.86|28.8|28.88|29.72|30.16|29.23|29.68|30.56|29.58|29.14|29.52|28.42|29.1|30.37||29.94|30.79|31.17|30.96|30.92|30.95|29.57|32.43|31.8|31.9|30.76|32.42|31.06|32.78|32.91|33.49|33.99|34.53|34.16||34.32|35.15|34.3|34.21|33.65|33.92|33.93|33.19|31.31|31.38||32.51|32.51|32.51|32.4||32.42|32.24|31.8|32|32.23|32.64|32.49|32.11|31.82|32.56|32.73|32.91|33.45|32.78|32.42|32.16|29.1|29.19|28.53|29.25||29.26|29.45|28.16|26.73|26.67|27.06|27.45|27.21|26.74|26.18|26.55|26.37|26.48|25.35|26.49|25.74|25.22|24.49|24.3|24.9|25.04|25.88|26.65|27.04|26.81|26.91|27.6|27.65|28.13|28.04|28.61|28.39|27.94|27.57|26.93|25.04|24.65|25.4|25.05|21.6|21.72|21.79|21.43|20.23|19.87|19.67|19.19|19.14|19.87|19.95|20.03|19.3|19.22|19.21|19.24|19.74|19.57||20.42|20.65|21.05|20.52|20.72|21.03|21.01|20.75|20.95|20.88|20.21|20.23|20.9|21.07|21.01|20.75|20.9|21.11|21.19|21|21.18|21.07|21.39|20.78|20.94|20.89|20.96|21.63|22.04|22.4|22.04|22.25|22.05|22.04|20.99|21.07|21.21|21.42|20.61|20.29|20.4|19.88|21.18|21.01|21.25||20.63|20.33|21.16|21.01|20.36|21.45|21.1|22.06|22.26|22.45|22.41|22.53|22.84|22.61|22.59|22.78|24.79|25.27|25.91|24.75|24.41|23.4|22.54|22.14|21.56|21.89|22.09|21.59||20.42|20.38|20.25|19.22|18.97|17.64|18.02|17.62|18.7|19.55|19.28|18.53
00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|85.94|84.54|84.56|82.86|84.29|84.35|81.79|81.63|82.18|83.5|82.16|81.9|81.35|82.02|80.55||79.27|76.15|77.49|75.31|78.17|76.56|73.88|75.32|79.09|80.58|77.62|78.66|76.58|78.3|75.64|73.7|71.53|71.82|76.68|71.69|69.86|72.4|72.95|74|71.37|73.04|75.08|73.27|74.41|74.64|73.18|72.76|73.98||74.98|76.19|77.7|77.25|77.54|75.64|74.05|72.31|70.06|68.67|67.01|68.11|70.4|68.55|68.6|68.12|67.78|67.16|65.84||66.33|67.08|65.81|67.15|64.65|64.29|62.65|62.03|58.86|56.02||56.21|56.36|56.09|57.25||55.59|55.8|55.37|53.34|52.47|52.75|52.15|53.07|52.86|53.55|54.59|54.45|56.12|55.52|56.15|57|57.24|57.14|56.81|59.49||60.06|58.99|58.81|58.51|55.97|54.29|53.35|52.88|50.9|51.46|53.66|53.6|52.61|56.55|56.82|56.73|57.72|56.28|56.65|56.18|56.05|57.66|58.48|59.58|59.53|60.19|60.42|61.15|61.48|63.05|62.33|62.04|60.73|60.76|61.43|60.7|59.91|62.13|60.17|60.25|57.88|57.13|57.81|55.89|54.79|56.47|56.13|57.33|58.43|58.55|58.26|57.44|57.3|56.26|55.89|56.38|54.17||54.9|54.78|56.13|56.6|54.12|53.16|53|53.99|46.67|47.81|46.28|45.23|46.49|44.9|45.74|46.31|46.27|46.14|46.92|46.63|45.8|45.69|46.81|46.03|44.69|45.62|46.25|46.8|45.15|46.04|44.6|44.18|44.4|42.97|40.58|41|41.28|40.61|38.93|38.75|39.88|38.77|40.3|39.8|40.89||40.76|40.61|41.26|41.55|39.71|40.43|40.92|41.44|41.34|39.4|41.02|41.01|40.57|39.09|39.41|36.17|38.02|39.23|39.37|38.44|36.85|36.74|37.8|36.46|36.06|34.93|36.46|34.5||32.09|30.84|29|28.92|29.65|27.79|27.3|27.08|28.52|29.88|29.81|27.8
00882|8130|/equities/new-york-times|R1000VALUE|47.24|48.36|48.02|48.48|49.18|49.06|49.18|48.06|48.09|48.04|48.37|48.34|48.86|49.56|50.13||50.49|50.62|49.75|49.06|48.84|48.27|47.08|48.26|50.14|49.93|48.62|50.2|50.9|50.08|50.69|51.34|50.42|50.52|49.42|50.72|50.46|52.15|53.75|55.01|51.17|51.93|52.28|52.57|51.74|50.99|49.84|49.68|48.99||48.91|49.46|49.21|49.74|50.59|50.81|51.68|51.13|50.69|49.78|49.59|50|55|56.16|53.38|49.86|49.97|49.07|48.39||49.02|49.11|48.1|46.98|48.34|48.04|47.62|48.35|48.09|49.2||51.77|51.59|51.51|51.62||51.35|50.23|49.32|48.52|48.97|49.83|49.79|50.09|50.32|50.84|51.04|50.26|46.72|46.74|47.27|46.32|45.17|44.76|42.91|42.1||41.82|41.19|41|40.55|40.06|39.93|42.04|40.97|39.75|38.83|38.53|38.29|38.89|39.56|39.24|41.45|40.57|40.47|39.66|40.12|40.35|41.25|41.17|42.12|42|44.23|43.28|43.81|44.05|45.57|45.15|43.35|42.85|43.83|45.56|45.53|45.51|45.92|43.46|43.87|42.79|41.98|42.24|41.53|41.45|41.56|42.69|42.23|41.87|42.29|42.22|42|43.3|43.4|43.34|43.89|43.16||43.33|43.26|43.65|43.72|43.33|43.8|43.37|43.15|43|43.5|43.58|44.29|44.01|43.99|44.36|44.51|44.82|43.48|43.54|44.5|45.61|46.48|47.38|46.79|45.9|46.14|46.04|45.82|45.13|45.84|45|44.29|44.84|45.64|45.2|45.74|44.8|44.14|43.4|42.12|43.24|42.62|43.02|42.81|42.68||41.81|42.62|42.03|42.17|41.79|42.42|41.71|42.54|42.28|41.9|42.55|42.78|41.99|41.79|40.56|40.06|41.38|40.62|40.73|41.48|40.51|41.04|39.87|39.41|39.23|38.62|39.44|39.3||38.31|38.18|36.61|37.13|37.57|36.78|36.42|36.11|37.14|36.1|35.79|35.1
00883|15668|/equities/commerce-bancshar|R1000VALUE|60.5117|58.6705|59.6655|58.357|60.0495|60.4412|60.1278|60.3942|59.7752|61.1542|60.8565|60.3159|60.7703|60.9113|60.9348||60.3785|60.026|60.88|60.0338|61.3736|59.7909|58.4511|58.8585|60.2297|62.1807|62.6194|62.9093|62.3217|62.6978|63.2462|61.9064|61.9299|61.1151|61.8359|60.4334|58.5373|59.2816|58.263|59.5637|58.0045|59.4853|60.8957|58.9525|58.1768|57.9496|57.3385|57.644|58.1455||57.5108|57.2444|56.8292|57.8478|56.743|55.6774|55.2543|53.6637|53.4443|53.2093|52.3787|53.2014|54.3689|54.8625|53.7577|54.3689|53.4287|53.9301|55.7244||55.2386|56.03|55.7322|56.6176|55.8498|54.886|55.3248|54.4551|52.128|51.7754||51.4777|51.6971|51.462|52.4336||52.0105|52.2064|50.9057|50.2319|49.1428|50.5453|50.5923|50.4121|49.3465|49.3543|49.4719|49.7147|49.7618|49.9028|49.7383|49.6599|49.5737|49.4562|49.2204|50.78||51.5336|52.0485|50.8397|51.2725|51.1829|50.8173|52.0858|52.8097|51.3098|50.4666|51.1456|51.1904|50.4591|46.6459|47.034|45.8326|49.1458|47.6533|46.4519|46.5042|45.6162|45.7654|47.0265|47.5787|47.0564|45.7579|45.3998|43.6685|43.4969|43.6835|42.8925|43.5715|45.3251|45.1535|45.5565|45.049|44.258|43.8402|42.4597|41.6836|42.0045|41.1687|41.4971|40.3479|40.1166|39.9225|40.4971|40.5867|41.8851|42.2806|42.0791|41.6687|42.2209|41.2135|41.4448|42.1612|42.4373||44.7953|43.9745|44.1536|43.967|44.4521|44.467|44.9147|44.3401|44.7132|44.8252|43.6462|43.87|44.4521|44.4148|45.3624|45.4968|45.258|45.6012|45.5565|44.7804|44.7282|43.5865|43.9223|42.8701|42.9149|42.7283|42.7805|43.3701|42.3104|42.4522|43.5491|43.9148|42.7059|43.5491|41.7806|42.1313|43.1611|42.6611|41.3851|41.8702|41.4672|40.3628|41.7135|41.8478|43.0193||43.3477|43.1984|44.3774|43.6462|42.6985|44.3401|43.1238|44.7058|45.4072|46.1385|45.7579|45.6684|47.1832|46.1012|45.4744|45.0789|49.0711|51.0635|51.2799|50.9292|48.8622|48.7279|47.4444|47.3922|47.5563|47.6645|48.6682|47.034||44.4073|44.8102|44.4371|42.7358|44.0566|40.4598|40.818|39.542|41.3478|43.0865|43.9148|42.8925
00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|48.74|48.66|49.92|49.7|48.93|48.51|48.05|47.03|47.45|47.11|46.93|46.92|47.1|47.19|47.15||47.21|45.79|46.49|46.58|47.39|46.15|45.67|45.91|45.64|45.34|45.82|45.81|45.98|45.45|44.76|44|43.85|43.74|43.65|42.87|42.4|42.05|42.8|42.98|42.71|43.13|43.24|43|42.75|42.35|42.39|42.73|43.1||43.7|43.55|43.41|43.03|42.83|42.4|42.59|42.28|42.92|42.45|40.64|40.77|41.18|42.34|41.8|41.9|42.25|42.35|41.14||41|41.15|41.31|40.84|40.98|41.7|41.23|41.3|41.27|40.84||42.13|41.68|41.57|41.82||41.56|41.15|41.87|41.03|40.75|42.42|42.14|42|41.21|40.81|41.1|41.46|41.59|41.86|41.96|41.35|41.44|42.49|41.88|42.48||42.45|42.38|42.3|41.86|42.03|41.85|43|43.2|42.83|41.83|42.63|41.8|40.74|41.74|42.24|42.39|41.74|40.86|39.81|40.21|39.75|40.81|41.33|42.02|41.91|41.47|41.62|41.16|41.82|42.28|41.88|43.57|44.3|43.49|43.36|42.64|42.67|42.92|41.86|40.7|39.8|40.26|40.78|39.77|39.19|39.26|40.28|39.53|40.68|41.07|41.95|42.13|41.18|40.11|40.52|41.13|40.79||41.58|42.27|43.08|42.58|42.65|42.8|43.06|43.3|43.28|42.98|42.75|42.55|42.51|42.88|42.9|42.08|42.57|43.01|42.11|42.82|43.25|43.19|43.88|43.75|43.78|43.92|44.09|43.78|42.31|41.72|40.99|40.81|40.29|39.33|39.04|39.28|38.4|38.72|38.44|37.99|38.31|38.38|38.32|38.37|39.38||40.03|40.09|38.44|37.84|37.58|37.03|36.71|37.84|38.48|38.19|38.8|39.75|40.29|39.33|39.07|37.8|40.04|40.73|40.93|40.53|39.54|39.55|38.66|38.11|37.88|38.07|38.01|37.85||36.26|36.23|35.91|35.46|36.25|33.98|34.05|33.35|33.93|36.21|36.82|35.82
00885|39274|/equities/first-american-financial-corp|R1000VALUE|64.29|63.62|61.92|61.29|61.51|61.54|60.82|60.68|60.4|60.44|59.9|59.55|58.78|58.66|57.89||57.44|56.65|56.87|56.93|57.02|55.69|53.61|53.45|53.51|53.62|53.8|55.27|55.24|56.36|58.37|57.95|56.48|55.15|52.5|50.94|51.02|52.95|53.16|54.04|52.54|52.74|55.31|55.89|56.34|56.86|56.76|56.36|56.7||56.91|57.56|55.26|55.26|55.47|54.65|54.58|53.98|54.08|53.52|52.29|53.5|53.75|55.27|55.37|54.63|54.88|54.74|53.26||53|52.46|54.64|54.26|53.33|53.23|53.27|53.26|51.74|51.16||51.63|51.3|51.33|51.75||51.86|52.13|51.87|52.17|53.16|53.32|53.14|52.83|51.62|51.49|50.86|50.2|48.4|48.26|50.05|48.88|48.23|48.64|48.44|49.32||49.41|50.42|49.95|50.66|50.38|50.03|49.52|48.79|47.9|47.74|48.36|48.33|46.31|48.6|49.57|48.82|45.91|45.86|44.59|46.23|45.75|46.56|47.63|48.41|46.75|51.58|52.65|52.17|54.43|53.13|52.48|53.19|53.52|52.78|52.27|52.24|52.41|53.22|52.2|51.21|50.91|50.71|51.17|50.17|49.84|50.25|50.88|51.97|52.76|52.88|52.55|52.01|53.23|52.37|52.3|52.84|51.56||52.3|53.08|53.98|52.88|52.57|53.21|52.71|52.12|52.16|52.5|50.85|50.45|50.57|51.42|51.63|51.37|51.7|51.65|53.52|54.49|53.93|53.22|53.42|53.31|52.25|51.01|51.95|53.04|52.35|52.85|54.34|54.99|55.72|53.87|54.23|54.12|54.28|52.75|51.2|48.47|47.77|46.34|47.74|46.95|47.53||46.97|47.09|48.02|47.38|46.7|48.08|47.87|50.13|50.02|50.42|51.08|51.28|50.94|50.48|50.38|49.11|52.87|53.58|54.7|52.29|53.84|52.73|52.48|52.39|50.49|51.04|52.9|49.73||49.47|49.07|48.25|47.05|47.49|44.55|44.6|42.89|44.67|46.38|47.05|45.66
00886|979017|/equities/us-foods-holding-corp|R1000VALUE|39.43|39.22|38.93|38.07|38.7|38.79|38.87|38.78|39.12|39.44|39.56|38.79|38.33|38.68|38.17||37.84|38.12|37.84|36.95|37.14|37.01|36.45|36.42|37.3|38|36.85|39.04|38.6|39.93|40.43|40.4|39.4|38.7|38.35|38|37.37|38.39|37.09|37.04|36.46|36.17|37|37.28|37.57|36.41|34.97|35.18|35.99||36.89|36.43|36.02|36.46|36.96|35.99|35.85|35.11|32.96|31.31|30.99|32.7|31.93|33.43|34.45|34.77|35.33|36.17|35.11||35.66|35.95|35.73|36.11|34.71|34.3|33.63|33.71|32.32|32.44||33.31|33.35|32.93|33.5||33.31|33.34|32.84|33.24|33.38|33.73|33.06|33.32|32.35|33.26|34.17|33.7|33.41|33|34.32|33|32.56|32.82|31.48|32.25||31.98|31.98|30.56|30.01|30.73|30.43|31.14|31.18|30.06|27.95|28.75|31.12|30.07|23.32|23.28|22.66|23.04|21.43|20.9|21.19|21.3|22.39|23.44|25.29|25.13|24.65|24.95|24.56|24.83|25.03|24.68|24.19|25.12|24.31|23.77|23.39|23.19|22.41|22.8|22.58|22.22|22.1|23.04|22.67|22.58|22.57|23.78|23.68|25.28|25.54|25.31|24.98|24.27|23.45|23.9|23.84|23.25||24.31|24.3|24.48|24|24.35|25.05|23.96|22.75|22.97|23.31|22.3|23.27|23.6|24.09|24.37|24.3|24.16|24.01|24.48|23.85|23.24|22.69|21.95|21.68|20.12|20.3|20.27|20.87|20.34|20.75|20.96|20.96|21.68|21.32|20.91|21.16|21.08|21.46|19.72|19.83|20.03|18.94|19.97|19.69|20.06||19.7|20.04|19.72|19.98|19.1|19.85|19.86|20.7|19.1|19.2|19.99|19.91|20.8|20.32|20.21|20.16|21.01|22.96|25.29|23.4|21.11|21.33|19.84|19.91|19.14|19.4|20.99|19.33||17.81|18.55|18.79|18.35|19.21|17.15|17.35|16.77|17.51|18.51|19.62|18.89
00887|13090|/equities/oshkosh-corporati|R1000VALUE|124.52|121.63|122.75|119.01|121.93|121.02|120.83|120.5|119.95|121.45|120.06|119.4|119.8|118.63|120.85||119.54|118.66|119.85|119.09|120.2|116.48|114.55|113.5|118.48|120.3|119.58|120.29|116.48|117.78|115.94|113.43|114.01|111.27|112.55|113.65|106.58|108.84|107.69|110.65|106|108.5|112.95|109.62|103.28|99.83|97|99.16|99.03||99.12|98.79|98.27|98.29|97.69|96.44|98.77|95.62|94.37|93.3|91.59|95.04|89.85|92.49|93.34|94.98|94.55|95.57|95.56||94.01|94.97|93.86|95.93|92.71|92.03|92.42|91.72|86.64|85.07||86.07|85.66|84.68|86.09||85.61|85.4|83.86|84.69|85.75|86.28|86.4|87.68|85.81|86.38|85.42|85.57|84.75|83.41|84.61|81.56|80.76|82.49|80.5|83.51||84.33|86.92|84.64|80.55|80.19|79.23|76.65|78.79|75.53|74.02|73.49|74.68|74|68.56|69.97|69.36|73.1|70.41|67.36|69.3|71.19|73.46|76.08|78.42|78.1|78|80.05|80.7|80.05|79.47|78.44|78.64|79.57|78.37|78.62|78.17|76.16|77.1|74.44|73.25|73.5|72.79|73.17|71.73|71.33|70.85|72.61|72.83|77.6|79.11|78.32|77.21|77.4|76.99|75.35|76.53|75.8||78.49|77.73|79.04|78.77|77.01|78.77|78.27|77.7|77.59|78.84|77.62|77.5|78.82|79|80.04|80.8|81.33|83.29|83.63|82.88|80.86|79.98|80.28|78.62|79.83|78.72|80.28|80.49|79.38|80.61|78.65|79.41|79.19|77.86|75.64|77.17|77.4|77.8|75.27|73.24|72.04|70.23|71|70.15|71.76||71.79|70.23|71.62|71.48|69.29|70.08|69.42|72.66|72.55|73.47|73.78|74.44|75.12|73.34|71.65|71.02|78.51|82.67|85.26|83.51|80.94|75.66|72.88|72.26|71.82|73.18|75.07|70.23||65.66|65.93|66.09|64.3|65.81|61.01|59.66|59.27|60.83|64.3|66.65|63.31
00888|1058014|/equities/americold-realty-trust|R1000VALUE|39.26|38.7|39.16|39.11|38.7|39.24|39.68|38.78|39.85|39.57|39.43|39.29|39.56|39.58|38.99||38.74|38.47|38.59|39.12|38.94|38.18|37.62|37.42|37.21|37.37|37.95|37.43|37.86|37.13|35.67|34.6|34.6|34.5|33.9|34.26|34.05|34.26|34.5|35.26|35.04|36.21|37.25|37.45|37.25|36.78|35.37|35.65|35.52||35.64|36.44|36.4|36.49|36.19|36.52|35.98|36.07|36.52|36.03|34.91|34.76|34.88|36.16|35.89|35.4|35.34|35.21|34.17||34.16|34.18|34.87|34.73|34.85|35.22|34.29|34.38|35.37|35.7||37.33|36.67|36.15|36.12||36.4|36.13|36.75|36.13|35.93|35.94|35.51|34.84|33.88|33.95|33.63|33.6|33.72|34.31|34.12|33.84|33.84|34.33|34.13|34||33.79|33.33|34.15|34.4|35.02|35.2|36.04|36.93|36.84|36.35|35.79|34.52|34.99|37.33|37.17|36.93|36.79|36.24|36.23|36.14|36.02|36.92|37|37.19|37.12|36.85|36.89|36.33|37.29|37.52|37.77|38.54|39.13|38.89|37.98|37.28|37.53|37.39|36.44|36.45|35.75|35.51|36.1|35.8|35.67|35.19|35.26|35.12|35.37|35.92|36.66|37|36.94|36.48|37.03|37.81|37.73||37.94|37.94|38.75|38.59|38.35|38.5|38.5|38.17|38.68|38.22|38.72|38.69|38.51|39.08|38.79|38.06|38.72|38.76|38.67|39.19|39.52|41.05|40.96|40.96|40.23|40.35|40.35|40.45|39.51|39.36|38.33|38.56|38.98|37.86|37.55|37.55|36.15|36.15|35.37|35.71|36.75|37.02|36.56|37.13|37.44||36.71|36.62|36.3|36.18|36.26|36.5|36.51|36.2|36.86|36.06|36.06|36.19|36.28|35.47|34.81|34|35.13|35.25|35.68|35.9|35.25|35.99|35.51|35.76|35.71|35.38|35.23|34.82||34.69|34.61|34.6|34.01|34.78|33.94|33.42|32.99|33.32|35.35|35.21|31.17
00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|129.6|129.88|131.58|127.58|131.47|132.07|131.53|133.23|131.77|130.45|129.15|128.01|128.76|128.35|126.79||127.43|126.05|128.38|126.11|128.92|125.49|123.19|121.65|123.58|125.69|126.28|128.92|129.77|133.9|129.03|129.01|129.83|126.85|127.61|125.45|123.52|125.24|125.11|125.93|122.23|124.85|127.39|124.8|124.32|123.42|120.53|118.19|115.03||113|112.71|111.9|113.63|112.25|109.54|112.76|106.57|104.03|104.65|105.05|111|106.74|107.99|109.54|110.18|110.58|112.22|112.87||111.33|114.83|113.63|116.09|114.92|115.66|117.53|118.45|112.8|111.75||115.9|115.4|115.23|115.32||113.58|114.55|111.59|113.24|114.46|117.79|121.13|120.93|117.63|118.93|122.14|120.82|120.42|119.51|124.19|119.49|121.16|121.33|115.28|120.22||121.33|124.76|119.76|114.86|117.44|117.64|118.48|116.1|114.26|111.25|111.86|118|126.79|106.83|106.31|101.86|103.99|102.5|101.02|99.89|95.44|99.88|103.99|108.3|109.03|104.75|104.41|104.26|104.65|103.39|102.83|103.68|107.8|105.68|104.45|101.75|99.87|101.86|99.14|96.87|95.19|95.28|97.22|92.76|92.31|92.49|96.9|99.73|100.04|101.1|103.03|102.23|104.46|101.89|103.04|102.22|97.01||96.51|94.5|93.36|91.88|91.68|93.81|93.96|92.04|93.85|95.03|90.36|92.03|93.17|92.19|94.32|95.38|94.43|95.33|96.01|94.62|91.97|89.07|94.84|84.73|85.08|85.25|84.3|88.05|86.17|85.31|87.29|88.63|87.57|86.79|84.27|84.45|83.74|78.17|72.56|70.96|70.31|67.56|72.17|71.42|76.23||75.52|75.53|78.44|76.09|74.98|77.9|76.63|80.79|83.41|83.93|84.87|84.25|87.75|87.61|87.98|83.82|92.7|98.14|103|100.09|97.26|86.84|94.27|91.66|90.75|92.93|96.79|94.38||90|90.46|88.8|85.87|90.29|82.91|85.44|81.8|88.66|92.01|95.01|92.08
00890|20664|/equities/stifel-financial-corp|R1000VALUE|69.29|66.83|67.14|66.54|68.62|69.93|69.01|68.53|66.89|68.2|67.1|66.79|66.46|66.14|66.68||65.78|64.06|64.23|62.93|64.7|63.59|61.46|61.98|64.18|64.89|66.68|67.68|66.51|67.29|67.23|66.06|65.39|64.62|64.76|63.04|62.21|63.44|62.45|64.03|61.08|63.01|64.42|61.55|60.58|59.16|57.49|57.83|58.75||58.46|57.62|56.67|56.03|55.84|55.19|54.1|53.11|53.56|52.9|51.82|52.13|50.03|51.49|52.24|52.28|52.92|53.45|52.75||52.15|51.68|51.48|53.24|52.63|52.35|52.7|51.91|48.77|48.96||50.46|50.5|50.17|51.07||51.2|50.8|50.29|51.47|51.96|51.61|51.52|51.6|50.22|49.5134|49.76|50.46|49.4|49.5667|49.8134|48.5067|48.56|47.8667|46.2|48.14||48.3734|48.3934|46.3267|45.3467|45.9467|46.3667|46.7334|46.52|45.2667|44.0534|44.4467|46.5467|45.3734|40.0667|40.9|39.5534|40.6067|39.36|38.9734|38.82|39.3067|40.96|41.0267|41.6867|41.0734|39.9134|40.0334|39.6134|39.5867|39.5134|37.9734|37.7734|38.56|37.6334|37.68|36.9|36.0267|36.3467|35.5534|34.2934|33.7067|33.42|33.9534|33.1334|32.6534|31.7667|32.3933|32.8667|35.16|35.24|35.3667|35.3534|35.7|35.0467|34.8667|34.66|33.74||35|34.8134|35.0334|34.3734|33.8067|34.48|34.5267|33.9267|34.84|34.48|33.5733|33.2067|34.1133|33.9734|34.7667|35.2|35.22|35.84|36.1067|35.44|34.6734|33.4934|33.66|32.6734|32.66|32.32|32.4534|32.92|31.1467|32.22|32|32.5334|32.82|33.2533|32.4534|33.02|33.92|34.1133|32.12|31.7133|31.9067|30.08|30.92|30.1933|31.48||30.5533|30.4533|31.62|30.9667|29.8133|31.5067|30.46|31.86|31.5533|31.5133|32.0667|32.34|33.2533|32.4133|32.0933|31.0933|34.8134|37.1467|37.4467|36.28|35.1067|34.3067|32.86|32.52|31.8067|32.5933|33.7467|32.3467||30.06|30.3133|30.3667|28.98|30.0467|28.0267|27.6533|26.8467|28.5267|29.84|30.0533|28.4067
00891|16937|/equities/pinnacle-financial|R1000VALUE|88.65|84.66|86.62|84.8|91.74|92.39|90.82|91.08|89.3|91.53|90.11|88.63|89.11|89.02|89.74||90.37|88.66|89.56|88.01|92.08|88.86|85.8|85.64|89.38|91.97|93.58|92.34|89.99|91.18|91.8|90.86|89.79|88.53|89.13|85.79|82.59|83.14|81.53|82.46|81.17|82.62|84.81|82.92|81.47|81.15|78.42|79.1|78.32||76.44|75.25|74.69|75.61|74.64|73.175|73.63|70.52|70.33|69.23|68.53|70.67|71.98|73.08|73.21|73.18|70.95|72.48|70.32||69.99|71.46|69.93|70.8|69.98|68.37|68.45|69.48|63.59|63.48||64.4|64.57|64.67|65.51||65.26|65.11|62.64|62.99|62.91|62.75|63.01|62.29|59.76|60.01|60.28|59.88|59.43|60.03|59.65|57.49|57.45|56.11|54.16|56.81||57.31|58|55.84|54.44|54.09|53.97|55.49|55.44|51.94|50.04|50.8|53.42|51.14|44.58|45.29|43.24|47.67|46.39|45.79|44.69|42.96|43.6|45.15|45.19|44.94|42.55|40.37|39.52|39.56|39.57|38.51|39.05|40.66|39.88|40.23|39.95|38.66|38.64|37.55|35.97|35.59|34.84|35.56|35.01|34.12|33.28|33.93|35.32|37.48|38.68|39.19|39.19|39.9|38.85|38.79|39.57|39.75||40.92|40.05|39.8|40|39.95|40.88|40.995|41.51|42.45|42.34|40.29|40.87|41.93|41.81|43.23|43.93|43.49|44.015|44.47|43.65|42.7|40.48|40.84|39.72|39.92|39.62|40.31|41.93|40.41|40.15|41.86|42.01|40.52|41.03|38.67|39.29|40.86|40.62|38.43|39.29|38.53|36.98|38.66|38.56|40.25||39.8|39.89|41.99|41.1|39.23|41.97|40.63|42.77|43.54|43.74|43.34|42.97|44.61|43.22|41.57|39.75|44.26|48.65|48.98|47.14|43.96|42.69|40.42|40.56|39.85|41.03|43|40.81||36.9|37.32|36.79|34.91|37.1|34.45|34.79|33.24|35.72|38.17|39.88|36.84
00892|16499|/equities/littelfuse|R1000VALUE|275.94|267.84|269.88|266.24|271.68|274.36|272.34|271.8|266.84|269.18|269.95|268.56|266.94|271.3|271.82||267.4|264.44|262.47|259.09|268.54|260.48|255.11|253.42|260.76|263.42|265.67|274.59|274.26|274.39|268.74|267.28|262.81|264.19|255.04|257.29|251.61|261.33|263.52|272.28|260.22|258.52|270.9|269.14|276.89|278.56|267.16|270.27|276.92||274.71|273.41|269.13|269.61|268.02|262|254.26|260.16|262.5|254.63|243.37|252.82|250|265.16|272.69|279.23|278.41|283.99|279.92||275.85|283.45|279.18|280.86|272.97|269.61|266.87|261.33|255.18|252||254.66|253.17|249.35|252.56||251.66|251.71|248.96|246.6|251.15|250.74|243.51|249.03|243.13|246.73|244.77|249.41|250.15|247.55|247.02|242.44|239.96|241.56|240.53|242.39||239.71|241.69|235.52|232.47|231.95|230.99|229.81|231.42|224.93|219.35|221.04|221.31|214.67|213.29|211.28|203.76|206.59|202.16|197.94|200.01|192.43|196.5|195.98|202.57|200.16|196.44|192.88|191.15|192.78|192.13|188.95|189.14|188.95|187.5|188.05|189.38|185.36|186.64|181.14|183.83|177.34|177.73|176.81|169.55|168.84|166.87|170.09|167.74|176.69|179.75|178.72|178.56|177.95|175.33|173.68|177.25|173.78||180.06|178.35|185.88|183.5|180.84|183.74|181.75|184.31|186.34|186.01|181.15|180.86|183.78|185.74|188.7|187.89|189.94|191.14|191.33|189|185.16|185.55|185.9|184.63|181.49|177.65|177.72|182.45|172.11|177.2|172.62|174.94|174.08|172.78|172.73|173.25|171.31|173.53|168.39|166.45|166.63|166.1|168.64|167.29|168.46||164.7|162.88|170.63|167.72|166.26|167.49|164.34|167.6|167.22|165.34|163.71|166.02|166.93|165.72|164.62|162.47|175.14|182.35|179.9|181.92|176.47|176.76|166.98|166.46|162.49|162.44|165.97|164.35||155.99|154.48|156.51|154.38|155.3|139.57|138.89|136.16|141.15|150.34|146.64|141.06
00893|39216|/equities/american-campus|R1000VALUE|45.72|45.41|45.96|44.88|44.3|43.81|43.93|43.2|43.7|43.5|43.32|43.44|44.2|44.1|44.06||44.05|43.17|43.1|43.16|43.82|43.27|42.4|42.58|42.69|42.04|43.45|44.52|43.94|44.85|43.73|42.11|41.67|42.1|42.32|41.85|40.99|42.08|41.9|41.56|40.96|41.35|42.61|43.39|44.32|42.81|42.44|42.85|43.23||43.46|43.85|43|42.76|42.63|42.89|42.34|42.61|41.94|42.07|41.16|41.5|40.6|41.75|41.8|41.7|42.36|42.75|42.21||43.02|43.1|42.23|41.47|41.49|42.14|42.21|41.88|41.1|41.06||42.77|42.15|42.17|42.83||43.5|42.44|43.6|42.18|42.19|43.57|43.2|43.75|42.79|43|42.55|42.96|43.01|43.37|42.64|41.62|40.49|40.31|39.8|40.49||41.04|41.12|40.81|40.5|40.38|40.61|41.69|41.51|40.7|40.45|41.03|40.93|40.02|39.06|38.76|38.1|38.75|38.03|37.46|37.26|35.95|37.58|37.05|37.76|37.29|36.95|36.37|35.8|36.42|36.81|36.59|37.24|37.33|37.07|37.34|36.62|36.43|37.15|37.76|36.67|34.92|34.71|35.04|33.89|33.53|33.07|35.03|34.4|36.32|37.03|37.5|36.67|36.45|34.59|35.01|35.96|35.74||35.82|35.43|35|33.84|33.9|34.25|33.89|32.6|33.67|33.31|32.53|32.1|31.3|32.49|34.08|33.89|33.92|34.75|34.66|35.05|34.87|35.05|35.26|35.45|34.97|35.64|36.1|36.1|35.83|35.17|34.38|34.31|34.75|33.4|33.62|34.18|33.71|34.51|33.53|33|32.49|32.31|32.22|32.94|34.1||36.06|36.4|34.96|34.46|34.7|35.4|34.97|36.36|36.4|36.63|37.14|36.82|37.79|35.99|36.25|35.41|37.77|39.66|40.13|39.21|37.79|37.69|35.4|34.1|32.3|33.43|34.61|33.97||31.45|31.99|31.3|30.28|29.84|28.47|27.51|26.8|29.84|30.59|31|31.09
00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE|28.85|29.29|29.33|29.08|28.75|28.5|28.35|27.95|28.41|27.96|27.91|27.98|28.5|28.07|28.1||28.2|27.58|28.26|28.2|28.22|27.98|28.2|28.6|28.54|28.29|28.3|28.5|28.31|28.68|28.13|27.28|27.3|27.08|27.07|26.52|26.35|26.68|26.75|27.04|27.16|27.36|27.94|28.44|27.72|27.52|27.88|28.4|28.5||28.99|29.05|29.09|28.81|28.61|28.81|28.7|28.7|28.97|29|28.25|28.02|27.83|28.9|28.97|29.02|28.91|28.8|28.2||28.59|28.22|28.28|26.66|26.5|26.76|26.53|26.92|26.43|26.2||27.54|27.17|27.28|27.48||27.47|27.32|27.7|27.25|27.34|27.43|27.23|26.72|26.17|26.18|25.91|25.9|25.72|25.88|25.84|25.81|25.81|26.09|26.03|26.39||26.69|26.65|26.63|26.63|27.25|26.93|27.77|28.14|28.18|27.58|28.04|28.09|26.64|26.48|26.69|26.52|26|24.89|24.3|24.4|23.71|24.69|25.5|25.58|25.48|25.07|25.16|25.1|25.48|25.91|25.7|26.1|26.22|26.09|26.46|26.08|26.41|26.48|26.8|26.35|26|25.91|26.01|25.51|25.37|24.93|25.38|24.97|25.11|25.74|26.52|26.87|26.97|26.06|26.55|26.43|26.33||26.58|26.84|26.66|26.08|26.39|26.15|25.94|25.46|25.83|25.87|25.74|25.34|24.69|25.35|25.61|25.7|25.87|26.23|26.18|26.59|26.83|27.27|27.23|27.42|27.16|27.61|27.78|27.81|27.25|26.86|26.68|26.82|26.73|25.91|25.93|26.68|25.95|25.84|25.96|25.51|25.7|25.79|26.15|26.3|26.76||26.66|26.94|26.52|26.1|26.14|26.82|26.42|26.81|27.21|27.26|28.37|28.67|28.87|28.25|27.17|25.8|27.27|27.6|28.1|27.53|27.05|27.5|26.92|26.8|26.47|26.51|26.66|27.13||26.65|26.29|26.39|26.28|26.16|24.08|24.07|23.49|23.94|25.54|25.4|24.78
00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|206.13|203.89|208.57|207.57|210|208.06|208.35|207.86|206.15|210.27|206.87|206.64|205.03|207.37|207.6||204.23|205.85|205.67|207.36|203.16|200.14|194.12|191.48|196.07|197.26|198.47|197.94|195.13|198.28|195.09|189.91|187.86|185.09|191.1|185.61|179.37|182.23|179.63|178.41|175.91|183.23|188.1|186.42|190.64|182.13|178.43|178.42|175.16||176.13|170.53|167.77|167.22|165.02|163.9|161.25|161.2|159.62|157.77|157.33|161.95|163.2|160.88|166.51|167.64|166.89|168.46|170.57||171.47|172.02|171.3|172.21|169.2|169.09|169.74|170.98|165.56|164.05||170.48|168.54|166.58|166.89||165.4|166.55|163.63|165.27|169.62|170.47|174.62|176.07|174.98|177.7|174.46|173.44|171.59|170.04|167.69|163.73|163.17|164.42|160.19|164.53||165.53|170.87|165.11|158.74|162.21|163.02|162.82|163.26|164.01|158.53|158.04|161.54|155.97|152.72|151.81|150.72|156.9|149.5|147.48|142.97|141.46|146.51|149.71|152.82|152.23|149.52|147.7|146.96|148|147.55|151.53|148.46|149.45|149.98|149.64|147.94|147.13|146.32|144.13|139.98|140.75|141.21|143.13|141.22|139.49|139.43|143.61|143.9|149.18|150.59|147.94|145.27|146.85|147.4|137.83|141.35|141.76||147.51|150.12|151.35|150.33|151.52|152.46|153.44|153.89|158.94|162.18|158.63|159.54|162.77|162.29|163.09|166.89|164.13|164.17|168.54|169.13|167.9|162.8|178.67|173.54|175.34|173.71|174.79|175.88|174.99|173.2|177.06|180.91|179.61|178.01|176.23|180.95|179.37|176.97|171.82|169.62|167.04|161.77|167.49|168.32|173.28||173.11|173.73|174.49|177.41|170.96|172.11|167.22|177.17|177.92|178.66|181.49|183.95|185.58|182.08|182.29|180.8|197.01|197.76|206.02|202.57|198.52|199.67|194.25|195.53|199.89|200.68|205.92|193.42||182.77|181.5|175.11|173.5|180.41|170.54|172.22|170.26|173.52|178.11|180.58|173.31
00896|15649|/equities/caseys-general|R1000VALUE|224.04|221.71|222.95|223.26|224.28|223.32|220.39|217.51|217.36|218.67|219.61|217.11|215.48|219|219.77||216.7|216.19|217.23|215.17|216.91|211.93|206.09|209.6|207.35|207.94|204.97|206.94|207.39|208.36|206.31|202.78|204.46|197.35|202.21|203.62|197.48|199.6|199.66|203.02|201.96|203.96|206.37|204.12|205.54|208.91|208.35|209.52|213.01||209.2|211.18|207.85|205|202.73|194.02|190.01|186.06|188.51|185.21|187.48|195.31|207.24|203.48|199.05|197.41|196.18|194.97|189.29||186.73|186.79|184.05|185.56|181.99|184.94|184.96|183.79|177.82|177.44||178.62|178.87|178.75|180.29||177.72|177.3|177.64|178.73|181.35|181.22|176.86|176.21|173.04|175.39|178.72|178.56|181.5|187.82|191.56|185.94|184.1|185.99|181.68|181.12||181.04|182.77|181.25|179|182.13|183.59|190.43|191.4|191.02|189.13|192.69|193.7|190.36|177.19|176.98|172.38|174.6|167.83|168.57|170.72|172.65|180.48|181.43|182.34|184.15|183.18|182.24|181.65|184.74|183.29|182.8|184.54|184.96|183.31|182.77|180.99|182.65|183.81|181.05|180.2|177.65|177.31|175.82|173.67|172.49|171.27|172.83|171.16|173.41|176.95|175.47|176.4|176.26|179|177.08|170.26|174.13||176.05|177.85|181.46|176.24|177.85|177.69|176.52|174.49|177.67|179.81|178.69|177.07|177.6|177|176.69|174.89|172.22|172.97|171.41|171.71|171.06|169.88|169.3|171.29|164.77|159.19|160.77|161.91|162.88|164.16|163.67|165.7|164.57|164.02|159.95|161.89|158.29|157.64|155.94|153.69|154.27|151.46|149.58|149.97|150.93||149.72|150.01|149.52|148.39|142.6|146.62|149.23|152.47|152.26|155.7|154.075|153.93|155.01|154.32|151.28|148.64|156.4|161.33|169.51|169.18|168.41|168.96|166.02|161.3|159.73|157.8|155.9|152.64||151.45|150.33|148.22|145.48|149.77|145.58|146.1|142.29|143.56|147.99|151.82|146.16
00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|115.55|111.94|113.12|111.48|114.5|114.63|112.7|111.33|109|111.28|110.35|108.64|108.74|109.16|109.88||110.09|108.76|110.31|108.21|112.25|110.55|108.1|108.34|112.39|117.21|116.62|115.69|114.49|116.48|117.19|114.13|112.62|112.61|114.3|110.76|107.83|107.65|105.66|107.5|104.4|106.57|109|106.67|105.4|103.73|100.74|101.93|103.54||100.77|99.67|99.13|99.19|98.08|96.45|96.58|94.29|93.62|92.78|92.24|92.61|96.56|96.83|96.8|96.66|95.08|96.84|97.35||96.6|98.24|96.85|97.4|95.6|94.32|95.52|93.67|88.53|87.61||87.23|87.27|86.69|87.64||87.48|87.83|85.57|86.39|86.1|87.35|88.25|87.87|86.03|87.01|87.64|87.88|87.66|87.64|86.89|85.72|86.01|85.71|83.91|87.1||87.82|89.69|85.03|83.16|83.45|83.38|84.67|84.5|80.78|78.5|79.96|83.13|81.55|70.8|72.09|68.61|74.88|71.9|70.27|68.77|66.58|66.5|69.29|72.14|70.6|68.17|67.93|66.99|68.67|68.9|66.63|67.89|70.04|69.59|70.02|69.48|67.87|67.02|64.99|63.75|63.95|63.25|64.79|62.68|62.22|62.44|63.1|64.18|67.92|68.06|68.3|67.46|68.56|67.51|67.74|68.37|68.63||72.12|70.16|70.22|69.68|69.46|70.92|71.82|70.07|71.76|71.65|69.71|70.01|71.94|71.68|73.62|75.67|75.38|76.05|76.67|74.75|74.82|72.75|73|71.61|71.93|72.06|73.6|75.51|72.22|71.83|73|73.01|71.63|73.07|68.22|69.81|71.73|72.74|68.43|69.92|68.47|66.02|68.56|68.6|70.57||70.56|71.36|74.71|72.54|70.38|73.89|72.87|76.73|78.4|78.57|78.88|78.4|79.82|77.65|75.39|73.47|79.57|85.61|86.19|82.79|80.49|77.81|75.04|75.97|75.97|76.45|79|73.72||68.55|70.39|70.08|67.62|70.02|64.24|63.17|59.04|63.09|66.72|68.6|65.63
00898|41215|/equities/ing-us-inc|R1000VALUE|67.3|66.73|67.05|66.78|68.63|68.53|68|67.51|66.77|66.88|66.52|66.08|66.26|65.98|65.31||65.08|63.64|63.65|62.64|63.14|63.13|61.78|61.79|63.1|63.86|64.23|64.05|63.69|64.47|64.03|63.88|64.5|63.51|63.94|62.24|62.14|62.8|62.18|62.18|60.28|61.51|61.49|59.17|59.26|58.43|56.59|56|55.37||54.98|55.29|55.86|58.6|58.38|57.98|58.5|57.05|56.68|56.26|55.46|56.75|55.09|56.6|57.01|57.78|58.41|59.3|59.92||59.51|59.89|59.44|60.11|59.8|59.99|61.12|61.01|58.11|58.07||58.81|58.28|57.75|58.07||57.4|56.98|55.45|56.01|56.06|57.26|57.42|57.46|57.49|57.7|58.84|58.47|58.4|57.96|59.41|60.11|59.48|59.51|57.63|59.33||59.65|60.45|58.72|57.34|57.54|56.71|56.1|56.09|55.34|52.93|54.33|54.04|53.43|50.22|50.84|50.48|50.02|48.77|47.93|48|48.13|48.99|50.59|52.54|52.31|50.8|50.99|50.6|50.81|50.46|49.67|48.87|49.79|49.22|50.47|49.31|49.75|49.29|48.14|47.92|47.93|47.6|47.98|46.6|45.95|46.08|46.84|46.78|47.7|47.83|48.06|47.8|49.11|48.92|48.22|49.06|49.11||50.78|50.82|51.95|51.06|51.91|52.34|52.14|51.58|52.15|52.12|50.08|50.76|50.76|50.87|51.22|52.16|51.9|51.76|51.98|51.53|50.81|49.59|50.65|49.47|50.18|49.4|49.19|49.97|48.88|49.12|49.19|49.38|49.24|49.23|48.51|49.3|49.29|49.13|47.6|46.87|46.46|45.32|47.07|46.63|47.13||45.76|45.75|46.65|45.62|45.21|46.67|45.33|46.75|46.16|46.52|46.94|46.67|47.98|47.28|47.86|46.75|50.2|51.41|53.39|52.11|49.83|48.36|46.57|46.15|45.05|45.59|46.6|44.65||42.09|42.42|42.82|41.86|43.04|40.77|40.41|39.73|41.31|42.98|44.89|43.76
00899|1167588|/equities/concentrix|R1000VALUE|159.98|157.49|156.3|153.92|156.26|154.54|152.22|154.38|154.66|155.27|154|153.05|149.73|151.16|150||148.82|149.72|145.55|143.17|146.84|139.85|128.65|128.39|132.65|132.74|134.69|138.75|142.42|140.24|139.2|141.18|135.74|134.09|132.08|122.25|122.88|122.22|125.16|127.75|123.51|117.55|114.01|112.46|111.91|113.96|113.25|112.16|110.76||110.5|110.3|110.93|110.33|110.61|110.18|109.2|109.42|112.01|110.72|106.92|116.35|115.02|118.68|117.94|118.64|117.54|119.72|114.99||120.23|122.83|119.7|118.5|111.8|109.86|102.86|101.21|100.17|99.69||98.7|99.3|101.2|102||99.88|98.13|97.69|99.14|98.67|100.34|99.41|99.47|94.25|100.1|100.74|102.76|104.37|115.14|101.21|101.73|99.94|105|||||80|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00900|48377|/equities/brixmor-property|R1000VALUE|21.7|21.47|21.52|21.03|21.22|21.24|20.95|20.56|20.84|20.65|20.43|20.62|20.62|20.68|20.42||20.57|20.23|20.68|20.16|20.52|20.13|19.57|19.72|20.17|20.33|20.78|21.13|20.65|21.22|20.89|20.4|20.51|20.08|20.78|20.17|19.77|20|19.43|19.77|19.68|19.86|20.55|20.1|20.16|19.55|19.24|19.26|19.02||19.33|18.91|18.46|18.06|17.76|17.57|17.61|17.26|17.24|17.16|16.93|17.72|17.57|17.37|17.28|17.22|17.08|17.43|16.83||16.85|16.9|16.53|16.4|16.02|16.45|16.26|16.38|15.64|15.82||16.55|16.4|16.22|16.41||16.3|16.14|15.95|15.95|16.1|16.63|16.38|16.77|15.9|15.9|16.16|16.24|16.01|16.02|16.47|15.98|15.93|15.62|15.27|16.14||16.49|16.8|17.12|16.7|16.63|16.21|16.47|16.45|15.21|14.32|14.73|14.6|14.23|11.15|11.6|11.55|11.8|11.2|10.96|11.02|10.83|11.15|11.61|11.93|11.78|11.27|11.29|11.18|11.3|11.6|11.5|11.74|12.3|12.38|12.63|12.43|12.6|12.5|12.46|12.09|11.69|11.66|11.98|11.4|11.13|10.99|11.66|11.78|12.57|13.15|13.26|12.92|12.56|11.96|12.17|12.56|12.68||13.04|12.6|12.37|12.03|11.8|11.98|12|11.65|11.94|12.12|11.63|11.82|11.75|12.12|12.61|12.43|12.33|12.63|12.71|12.37|12.18|11.92|11.64|12|11.4|11.51|11.78|11.81|11.75|11.25|11.18|11.48|11.79|11.55|11.55|11.87|12.13|12.27|11.65|11.82|12.11|11.81|12.25|12.26|13.07||13|13.13|12.82|12.95|12.54|12.7|12.33|12.98|12.86|12.66|12.98|13|13.9|13.32|13.45|12.32|13.98|14.92|16.04|15.51|14.3|13.73|12.45|12.06|11.16|11.74|12.03|11.71||10.83|11.06|10.84|10.79|10.9|9.35|9.52|9.24|10.1|10.56|11.36|10.8
00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|25.53|25.03|25.38|24.99|25.31|25.51|25.43|25.26|25.11|24.93|24.84|24.78|24.72|24.76|24.8||24.78|24.74|24.91|24.87|25.25|24.82|24.36|24.27|24.97|24.87|24.99|25.28|24.57|24.85|24.39|23.96|23.63|23.1|23.52|22.95|22.71|23.27|23.34|23.26|22.83|22.71|23.22|22.23|22.49|22.1|21.48|21.55|22.01||21.5|21.1|20.9|20.75|20.81|20.41|20.11|19.59|19.67|19.16|18.76|19.22|19|19.23|19.42|19.52|19.03|19.01|18.92||18.74|18.81|18.77|18.97|18.7|18.8|18.8|18.98|18.34|18.52||19.3|19.28|19.78|19.9||19.52|19.71|19.25|19.1|19.4|19.44|19.44|19.46|18.93|18.73|18.91|18.97|18.84|18.84|19.1|18.69|18.67|18.32|17.94|18.53||18.61|19.12|18.23|17.49|17.44|17.34|17.31|17.55|16.65|16.16|16.53|17.02|16.71|14.27|14.69|14.37|14.67|14.39|13.97|14.23|13.91|14.59|14.7|15.18|14.89|14.75|14.99|14.94|15.32|15.45|15.59|15.57|15.8|15.63|15.93|15.37|15.33|15.55|15.53|15.22|15.09|15.1|15.95|15.29|14.87|15|15.55|15.53|16.09|16.37|16.03|15.64|15.96|15.34|15.68|15.69|15.34||15.63|15.66|15.89|15.9|15.6|16.01|15.79|15.49|15.79|15.93|15.36|15.51|15.56|15.67|16|16.25|16.06|16.42|16.4|16|15.68|15.63|15.3|14.94|14.89|14.95|15.06|15.06|14.93|14.67|14.47|14.76|15.1|14.82|14.46|14.69|14.97|14.8|14.09|13.95|13.79|13.33|13.88|13.88|14.49||14.5|14.81|14.96|14.9|15.14|15.37|15.05|15.73|15.4|15.2|15.6|15.7|15.29|15.03|15.24|14.34|15.25|16.65|17.31|16.46|15.91|15.7|14.39|13.9|13.26|13.91|14.37|13.79||13.07|12.78|13.13|12.55|12.67|11.63|12.03|11.75|12.74|13.09|14.01|13.37
00902|39242|/equities/old-republic-international|R1000VALUE|24.17|23.76|23.9|23.7|23.81|23.73|23.52|23.41|23.33|23.47|23.38|23.34|23.2|22.91|22.24||21.9|21.84|22.26|22.02|22.22|22.08|21.56|21.41|21.61|21.84|22.26|22.41|22.12|22.43|22.17|21.73|21.63|21.17|21.3|20.66|20.15|20.24|19.96|19.95|19.33|19.64|20.5|20.22|20.07|19.78|19.6|19.82|19.91||19.81|20.11|19.78|19.71|19.54|19.34|19.18|18.81|18.9|18.3|18.1|18.37|17.98|18.53|18.7|18.39|18.6|19.22|19.1||18.86|18.74|18.6|18.78|18.9|19.06|19.17|19.25|18.25|18.29||18.71|18.53|18.36|18.53||18.24|18.12|17.81|17.89|17.95|17.95|18.05|18.15|17.68|17.8|18.06|17.89|17.63|17.48|17.88|17.41|17.54|17.46|17.01|17.65||17.74|17.98|17.44|17.24|17.31|17.23|17.68|17.69|17.29|16.9|17.31|17.73|17.09|16.21|16.28|15.69|16.06|15.99|15.45|15.47|15.26|15.11|15.68|16.02|16.29|15.06|14.76|14.69|15.08|14.75|14.65|14.92|15.28|14.83|14.68|14.69|14.62|14.69|14.28|14.06|13.99|13.92|14.18|13.51|13.44|13.38|13.93|13.95|14.14|14.3|14.42|14.38|14.73|14.72|14.63|14.87|14.76||15.24|15.13|15.42|15.35|15.29|15.65|15.46|15.22|15.37|15.52|15.23|15.3|15.44|15.58|15.54|15.72|15.85|15.95|16.22|16.33|15.92|15.36|15.39|15.3|15.53|15.25|15.44|15.65|15.48|15.52|15.71|16|16.52|16.03|15.8|16.08|16.13|15.72|15.43|15.24|15.13|14.6|15.05|14.87|15.34||15.21|15.33|15.48|15.24|14.99|15.32|14.92|15.41|15.58|15.59|15.65|15.67|15.93|15.55|15.6|15.23|16.25|17.22|17.71|17.14|16.06|16.08|15.68|15.18|14.8|15.05|15.15|14.76||14.16|14.34|14.01|13.62|14.07|13.42|13.64|12.97|14.03|14.56|14.95|14.37
00903|8185|/equities/us-steel-corp|R1000VALUE|23.71|22.27|22.41|21.47|22.84|22.67|22.15|22.87|21.32|21.23|22.02|22.72|23.62|24.03|24.63||25|26.17|25.63|23.58|22.75|20.37|19.57|19.86|21.79|22.41|22.65|22.04|21.31|23.14|24.17|22.33|20.86|20.86|20.62|18.15|17.52|18.75|18.57|18.3|16.61|17.59|19.31|18.14|18.87|17.9|17|17.88|18.48||16.5|16.52|16.41|16.44|16.84|16.55|16.5|16.26|17.64|18.15|17.76|18.73|18.38|18.14|19.03|18.91|19.23|20.56|21.31||20.88|22.14|22.6|23.86|22.77|22.29|20.45|21.32|18.2|17.14||16.77|16.84|16.44|16.31||16.79|16.87|16.88|17.38|16.87|18.56|18.37|17.92|17.26|18.31|18.85|18.25|19.47|17.19|16.69|15.22|15.57|15.06|14.19|14.55||14.38|14.25|11.56|10.96|11.09|10.93|11.1|11.1|10.58|9.97|10.23|10.37|10.53|9.9|9.67|9.09|9.96|9.85|9.66|9.83|9.35|10.07|9.61|9.95|9.36|8.92|8.83|8.99|8.96|8.66|8.56|8.33|8.36|8.36|8.53|8.47|7.67|7.83|7.65|7.48|7.34|7.36|7.58|7.11|7.07|7.17|7.45|7.96|8.82|8.41|7.76|7.52|7.4|7.2|7.3|7.39|7.46||7.88|7.68|7.81|7.8|7.83|7.96|7.7|7.87|7.82|7.86|7.51|7.93|7.9|7.93|7.87|7.79|7.64|7.93|7.68|7.89|7.26|7.13|7.32|7.13|6.87|6.66|7.36|7.74|7.54|8.1|7.89|7.93|7.95|7.99|7.58|7.7|8.05|8.05|7.82|7.3|7.36|6.71|6.81|6.93|7.12||7.07|6.88|7.22|7.28|7.16|7.58|7.45|8|8.05|8.11|8.15|9.38|10.47|9.52|9.23|8.33|10.04|10.39|10.92|10.19|9.32|8.69|8.46|8.46|8.04|8.27|8.53|8||7.37|7.48|7.92|7.66|7.61|7.17|7.24|7.23|7.78|8.2|8.54|8.07
00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|76.76|74.39|75.16|74.16|76.16|76.46|75.22|75.42|74.11|75.83|75.36|74.78|74.91|75.21|75.42||76.2|74.89|76.16|75.5|77.46|75.8|73.79|74.15|76.54|79.23|79.96|79.01|78.77|80.37|80.48|78.64|77.4|76.67|78|77.22|74.88|75.44|73.42|75.33|73.47|74.18|76.05|75.41|74.31|73.17|71.77|71.87|72.65||71.33|70.73|71.39|71.32|70.42|69.24|69.48|68.22|68.45|68.4|67.44|68.14|68.31|68.47|69.75|70.25|69.21|71.01|70.35||69.53|70.35|70.38|71.76|71.98|70.89|71.48|72.41|68.69|68.83||69.36|69.38|68.8|70.01||69.33|69.73|67.87|68.77|67.51|68|68|67.5|65.82|66.28|66.5|66.51|66.29|66.56|66.22|64.93|64.77|64.12|62.83|64.57||64.57|65.21|61.94|60.67|61.25|61.47|63.58|63.82|61.27|59.66|60.98|63.02|62.12|55.68|57.05|55|59.12|56.98|55.11|54.59|53.4|55.26|57.49|59.21|58.53|56.27|56.15|55.48|55.96|55.71|54.35|55.3|56.48|55.94|56.59|56.14|55.13|54.79|52.98|51.56|51.83|51.34|51.17|49.67|49.33|49.26|49.48|50.43|51.35|51.89|51.33|50.76|52.26|51.94|52.38|52.97|52.96||55.62|54.52|54.41|54.03|54.52|55.71|56.11|55.28|56.51|56.42|54.35|54.62|55.73|55.83|57.36|58.25|58.18|58.74|58.76|58.43|57.78|56.31|57.01|56.23|55.84|55.56|56.47|58.63|55.51|55.07|56.34|56.86|55.94|56.58|54.02|55.07|55.32|56.25|53.85|54.82|54.42|53.48|56.03|56.23|57.36||57.35|57.8|59.38|57.67|55.52|57.23|55.81|59.41|61.17|61.42|62.33|62.34|63.44|62.16|61.77|61.1|65.55|69.72|71.43|70.5|67.11|65.75|62.98|64.02|65.39|65.27|68.11|65.07||60.62|61.57|61.11|57.59|60.24|55.9|56.35|53.86|56.52|59.76|60.04|57.01
00905|13992|/equities/royal-gold-inc.|R1000VALUE|118.14|118.12|118.8|118.2|117.18|117.63|116.26|112.59|112.18|110.81|110.61|110.96|110.49|111.97|110.71||111.45|107.62|105.6|107.79|105.94|103.36|103.68|104.71|106.8|105.81|105.76|109.36|106.05|108.08|109.53|109.14|107.43|106.21|104|104.74|103.79|103.59|106.3|103.7|103.71|106.06|107.59|106.91|110.32|107.82|108.22|107.23|108.53||111.03|110.49|110.25|109.07|109.36|105.69|104.13|105.72|105.74|107.53|106.88|104.3|102.15|104.22|104.74|104.94|105.49|107.91|105.86||104.15|105.4|105.58|107.57|106.08|105.6|109.42|111.05|110.64|110.28||106.36|108.2|107.55|106.8||108.65|108.75|109.145|110.41|111.84|115.36|110.43|108.9|107.11|109.26|110.44|111.07|112.68|112.67|110.27|110.76|111.95|112.5|110.47|109.97||109.5|107.5|109.6|109.97|109.83|111.98|115.84|118.5|118.69|116.99|116.75|117.36|120.4|126.17|122.93|121.87|121.69|121.46|118.81|118.36|116.62|121.33|120.19|121.99|121.78|121.6|121.2|119.6|122.47|123.84|124.76|123.91|123.3|121.49|118.77|117.46|117.3|120.4|119.4|120.42|120.17|119.98|119.2|118.08|119.53|115.91|123.21|122.64|123.47|128.09|130.61|130.23|130.95|130.45|130.76|132.74|128.57||130.56|133.98|134|133.17|136.32|135.44|134.92|136.79|135.27|136.19|137.81|139.34|137.43|139.84|137.45|131.35|132.92|129.77|130.18|137.52|139.19|142.8|145.33|143.49|140.41|139.93|136.54|139.95|140.19|140.71|136.25|134.2|134.66|132.48|132.83|129.94|124.94|126.95|125.9|121.14|127.63|126.3|126.75|124.87|122.54||121.05|123.41|124.32|120.33|117.5|119.13|118.37|119.58|118.25|115.01|112.34|115.57|117.24|121.01|120.35|122.19|128.31|122.25|122.23|122.52|126.19|125.86|130.47|135.11|133.2|131.66|132.61|132.46||136.96|136.73|135.99|137.08|134.28|134|129.18|128.19|128.81|132.84|136.43|135.97
00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|94.08|92.3|93.12|91.97|92.52|93.19|93.04|92.47|92.5|92.61|91.2|91.27|90.4|90.95|93.6||92.57|91.35|90.36|90.09|91.93|85.74|79|82.5|85.51|83.54|84.92|88.41|90.17|90.38|88.72|86.66|84.97|85.69|82.91|86.11|85.32|86.57|88.89|91.19|90|89.72|93.53|90.01|90|91.74|91.42|92.76|94.23||93.95|92.55|88.72|87.07|88.14|88.78|89.55|88.54|88.14|95.62|93.8|95.52|99.54|97.55|98.86|99|97.47|96.01|94.6||106.32|106.24|107.29|108.93|107.89|106.55|104.61|102.68|101.38|96.72||94.8|95.11|95.8|98.94||98.3|98.13|97.75|89.64|91.13|92.75|93.01|93.98|87.97|86.62|88.34|87.13|90.34|91.47|89.31|88.08|87.14|86.97|86.38|84.53||83.38|83.17|83.34|83.35|82.04|80.69|83.2|82.64|83.69|82.48|85.28|84.29|88.59|88.66|89.52|84.9|81.79|81.42|82.69|85.18|81.33|83.84|82.6|84.03|85.29|83.42|84.33|83.31|82.73|83.54|82.67|83.06|84.22|82.74|82.05|80.49|80.45|80.68|77.37|77.01|75.13|74.61|75.14|74.2|73.03|72.55|74.8|75.71|71.51|70.89|71.35|71.94|72.97|70.49|70.25|72.62|73.11||76.35|77.08|87.39|86.28|86|85.25|84.43|86.33|84|84.5|85.74|84.28|86.71|87.19|90.3|92.99|94.3|92.97|89.84|88.02|91.34|93.69|94.14|95.56|94.58|92.83|91.09|89.01|86.43|87.59|84.47|87.47|87.24|86.66|87.13|84|82.11|82.58|80.63|78.5|82.43|83.84|82.21|82.95|84.22||82.26|80.18|81.43|78.41|76.13|75.62|72.84|75.93|75.39|74.41|73.77|75.26|76.83|75.55|74.23|73.44|79.19|78.54|78.15|79.57|76.5|78.12|73.89|74.31|73.32|72.29|73.83|74.49||73.56|71.72|74.34|74.4|71.26|67.73|73.19|73.45|77.21|80.8|81.21|79.62
00907|1152333|/equities/envista-holdings-corp|R1000VALUE|44.07|43.43|43.6|42.29|42.67|42.52|41.92|41.56|42.15|41.76|42.28|43.35|43.47|40.91|41.76||40.83|40.8|40.86|40.83|41.16|40.65|39.55|39.64|40.68|41.44|40.66|41.04|40.56|41.63|40.75|40.3|39.74|39.35|38.47|38.89|37.86|38.66|39.38|39.47|38.54|37.94|39.16|37.66|38.3|38.31|37.71|38.12|38.89||40.35|39.78|38.94|38.93|39.07|37.7|37.94|36.86|36.45|36.02|35.54|36.31|35.4|36.69|36.51|36.58|36.36|36.69|36.21||35.76|35.19|35.84|35.98|35.07|34.95|34.46|34.89|33.81|32.95||33.73|33.15|32.84|32.84||32.44|32.74|32.52|32.52|32.69|32.81|32.05|32.01|30.65|30.88|32.31|31.66|32.11|31.67|32.35|31.85|31.15|30.07|29.73|29.51||29.12|29.49|29.23|28.98|29.07|28.66|28.76|29.11|29.78|29.2|29.52|30.24|29.62|27.31|27.59|26.76|26.93|27.02|26.42|24.93|24.5|26.05|26.39|27.64|27.56|26.35|26.17|26.15|26.89|26.26|25.99|25.78|26.82|26.53|26.64|26.13|25.35|25.25|24.57|24.49|24.68|24.35|24.45|23.88|23.22|22.82|23.68|23.48|24.39|25.64|25.54|26.07|25.79|24.99|24.86|24.36|23.4||23.89|24.2|24.68|24.03|23.99|23.93|23.55|23.22|23.55|23.28|22.76|22.73|23.42|23.68|23.75|23.85|24.1|23.32|23.14|22.88|23.37|22.71|23.01|22.84|22.13|21.87|22.59|22.74|21.94|22.26|22.24|22.55|22.33|21.49|21.29|21.91|21.81|21.85|20.83|20.27|20.19|19.71|20.28|21.06|21.8||21.4|21.33|21.09|20.5|19.74|19.88|19.98|21.26|20.22|20.73|20.88|20.7|20.64|20.87|19.54|19.32|21.34|22.39|24.5|23.35|22.35|21.88|21.54|21.45|21.14|20.94|21.27|19.9||18.97|18.7|18.56|17.46|15.86|15.9|15.92|15.75|15.97|17.45|17.67|18.24
00908|39180|/equities/oge-energy|R1000VALUE|32.95|32.94|33.28|33.64|33.56|33.47|33.4|32.86|32.63|32.39|32.2|32.66|32.99|32.7|32.83||32.61|32.36|32.45|32.78|32.4|32.25|32.02|32.01|32.08|32.28|32.49|32.4|33.02|33.15|31.81|31.35|32.13|31.79|32.07|31.74|30.76|30.09|29.76|29.59|29.27|29.61|31.16|31.4|31.1|31.92|31.75|31.76|31.63||31.54|31.66|31.7|30.93|31.02|31.43|31.38|30.81|31.24|30.81|30.52|30.96|30.72|31.57|31.82|31.36|31.3|31.36|31.09||31.3|30.72|31.15|31.16|31.63|32.07|32.2|32.92|31.96|31.94||31.86|31.55|31.02|31.39||31.15|30.93|30.69|30.49|31.14|31.52|31.97|32.33|32.08|32.16|32.34|32.81|32.54|32.91|32.88|32.62|33.02|32.7|32.39|33.65||34.64|34.76|34.07|33.73|33.48|33.28|34.21|34.7|33.96|32.73|33.95|34.22|32.66|31.68|31.97|32.24|32.51|31.77|30.77|30.96|31.08|32.49|32.92|33.16|32.49|31.64|32.21|31.54|31.56|31.45|30.92|31.14|32.11|32.02|32.74|32.04|32.38|32.03|31.06|30.2|29.99|29.67|29.66|29.31|29.09|29.06|28.96|28.69|28.85|29.38|29.73|29.48|30.23|30.16|30.37|31.08|30.85||31.54|31.81|32.33|31.39|31.86|31.79|31.54|31.27|32.17|32.5|31.98|32.19|32.08|32.45|32.44|32.62|33.04|33.39|32.82|33.79|33.28|32.94|32.21|32.97|32.36|32.9|32.99|33.03|32.78|32.39|32.97|33.1|33.19|32.3|31.39|32.38|31.9|31.98|31.81|31.33|30.96|29.97|30.79|30.82|30.52||30.63|30.52|30.36|30.4|29.37|30.06|30.34|30.58|30.84|30.54|30.98|30.96|31.29|31.22|30.86|30.41|32.73|33.53|34.8|33.6|32.66|33|32.18|32.14|31.32|31.89|31.42|31.83||30.8|30.68|31.12|30.15|30.79|28.53|29.34|28.86|29.94|30.53|31.05|29.29
00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|179|176|177.27|173.57|174.4|177.35|174.91|175.01|172.61|170.85|170.32|169.99|170.92|172.63|173||174.23|174.18|175.49|169.86|171.47|170.37|167.4|168.72|173.51|178.07|182.11|185.46|183.03|187.01|188.09|187.58|185.25|187.03|184.42|178.7|167.61|168.24|172.03|175.09|169.71|164.74|172.12|164.69|158.91|156.05|147.99|148.06|143.69||144.57|145.2|142.84|142.58|144.32|144.36|141.52|136.93|134.5|129.15|122.76|127|122.15|136.9|137.67|138.97|139.99|138.79|137.26||136.16|140.09|137.46|141.62|140.37|141.14|142.37|144.84|136.12|132.85||137.22|137.19|133.62|135.48||134.05|133.08|131.75|131.35|132.43|131.94|132.13|135.86|130.24|132.95|135.7|136.59|138.84|140.75|142.29|137.47|135.17|135.86|127.33|130.93||131.17|134.57|129.11|125.34|126.69|125.48|127.83|130|128.21|123.24|126|129.43|126.02|113.88|111.87|101.8|102.49|98.62|96.6|96.53|92.9|97.25|98.7|102.49|102.56|96.44|96.51|93.1|94.53|94.39|93.57|95.3|97.2|98.12|98.95|98.72|97.21|95.48|93.85|93.73|90.81|90.95|94.19|91.17|87.94|87.95|87.8|86.92|92.89|95.93|99.1|98.5|100.07|95.54|96.64|97.89|96.21||95.48|93.5|96.12|95.81|94.67|98.39|93.39|89.73|93.11|92.75|89.04|90.07|90.14|90.71|91.52|93.38|94.98|95.71|96.87|95.13|90.85|89.31|87.77|88.18|82.79|84.66|87.34|90.21|87.98|88.83|88.27|88.33|89.15|87.6|84.93|89.11|91.86|95.08|84.91|84.08|85.52|80.13|83.86|84|86.91||83.65|83.19|82.21|81.1|77.5|80.43|81.03|86.19|87.04|86.01|86.56|86.95|91.75|90.05|89.17|84.5|94.59|98.08|104.21|100.55|98.13|97.67|95.41|93.04|89.83|93.66|98.65|92.39||90|90.89|90.57|87.5|85.84|75.78|70.23|68.61|75.88|78.25|82.5|79.34
00910|39186|/equities/huntsman|R1000VALUE|28.31|27.75|28.73|28.17|29.17|29.36|28.97|28.8|28.58|28.78|28.06|27.88|28.64|28.74|29.12||29.47|28.83|29.14|28.68|28.83|27.89|26.94|26.81|28.42|29.15|28.73|28.89|27.65|28.35|29.44|29.02|28.6|27.61|27.47|27.33|26.68|27.4|27.76|27.74|27.3|27.68|28.54|28.52|28.67|28.89|28.24|28.58|28.5||28.52|28.26|28.29|28.68|29.12|28.36|27.7|27.65|27.39|27.08|26.42|27|26.03|27.24|28.09|28.24|28.02|28.16|28.1||27.65|28.09|28.29|28.89|28.68|28.4|28.33|27.96|26.2|25||25.14|25.34|24.81|25.33||25.53|25.52|25.35|25.81|26.2|25.99|25.62|25.87|25.2|25.61|25.69|26.31|26.05|25.23|25.47|24.7|25.13|25.24|24.77|25.57||25.64|26.07|25.23|24.4|24.75|24.8|24.66|24.97|24.35|23.29|24.09|24.97|24.45|24.4|24.85|23.61|24.93|25.03|24.29|24.14|24|24.3|24.85|25.4|24.98|24.45|24.5|24.22|24.7|24.71|24.31|24.1|24.57|24.48|24.38|24.1|23.36|23.45|22.73|22.05|22.21|21.9|22.22|21.36|21.27|21.34|21.96|22.07|23.04|24.02|22.85|23.04|22.97|22.71|22.6|22.82|22.54||23|22.44|22.91|22.37|21.62|22.09|21.57|21.62|21.78|22.06|21.24|21.04|21.09|20.94|20.87|21|20.9|21.03|20.7|20.17|19.8|19.58|19.63|18.9|18.83|18.5|18.67|19.59|18.83|19.83|19.32|19.35|19.47|19.17|18.92|19.39|19.4|19.55|18.5|18|17.48|16.91|17.34|17.74|18.14||17.88|17.48|17.97|17.8|17.65|17.83|17.57|18.29|18.23|18.32|18.29|18.7|19.15|18.59|18.02|17.76|19.16|19.35|19.9|19.72|19.49|18.91|18.88|18.43|18.15|18.19|18.84|18.4||17.39|17.14|17.23|16.3|16.83|14.83|15|14.66|15.12|15.82|15.7|14.92
00911|17148|/equities/sei-investments|R1000VALUE|57.85|56.08|63.01|62.64|62.51|63.16|62.79|62.53|62.87|63.56|62.71|62.65|62.53|62.35|62.26||61.91|60.93|61.34|61.63|61.33|59.76|59.28|58.65|60.08|60.82|61.04|61.18|60.39|60.85|60.29|59.52|59.81|59.24|59.79|58.65|56.31|57.02|57.36|58.03|56|56.76|57.98|57.65|57.68|58.02|57.38|57.8|57.95||57.44|57.41|55.99|56.22|56.4|55.92|56.59|55.34|55.85|54.75|52.85|53.89|56.35|58.28|59.24|59.4|59.79|60.83|60.22||59.67|60.48|60.01|61.24|61.18|61.81|61.41|61.29|57.19|56.93||57.47|56.84|56.34|56.68||56.51|56.49|55.89|56.11|56.16|56.8|56.86|56.57|55.49|56.32|56.81|56.58|56.54|55.75|56.62|55.18|54.85|54.47|52.75|55.61||55.75|56.7|54.97|54.36|54.29|54.8|55.43|55.94|55.12|54.19|55.07|55.42|55.85|52.7|52.71|51.59|50.95|49.56|49.15|49.77|49.87|49.83|50.14|52.03|51.94|55.69|56.75|56.29|55.69|55.9|55.66|56.08|56.02|55.2|55.01|52.94|53.32|53.16|51.75|51.02|50.72|51.07|51.59|51.03|49.63|49.725|50.32|50.44|50.02|50.08|50.82|50.06|50.31|50.07|50.06|51.1|50.52||51.8|52.09|53.31|52.57|52.36|52.93|52.89|52.36|52.835|53.03|51.78|51.36|52.27|52.46|52.81|53.23|53.27|53.72|53.7|53.27|53.25|52.38|53.07|52.06|52.33|52.33|52.28|51.14|51.12|53.06|52.97|53.44|58|58.37|56.89|57.15|57.41|57.77|56.37|55.26|55.22|53.9|55.25|55.04|55.66||54.24|54.29|54.98|53.05|52.9|54.28|53.3|55.27|55.39|55.69|55.73|56.05|57.02|56.73|56.29|55.51|59.46|59.88|60.77|60.31|58.55|57.75|55.37|54.68|54.22|53.93|55.03|53.25||51.35|51.56|51.84|50.88|52.73|50.77|50.64|49.97|49.44|51.91|51.9|50.53
00912|17585|/equities/woodward|R1000VALUE|124.18|122.09|122.07|119.71|123.07|123.67|122.78|122.29|121.86|123.95|122.71|123.05|121.3|122.43|123.4||123.14|120.63|121.22|120.72|123.34|122|119.66|118.79|120.19|121.03|121.48|123.73|121.57|124.26|120.75|116.95|117.8|115.75|115.24|115.23|115.53|116.42|117.21|119.18|114.22|117.05|121.85|119.44|118.96|115.82|112.63|114|114.68||116.08|116|115.33|115.47|116.64|116.66|117.06|115.35|118.07|115.18|111.95|115.2|110.7|117.04|119.03|122.02|122.35|125.04|123.98||122.77|125.85|124.33|126.64|125.24|125|124.85|127.12|121.15|118.87||121.53|121.78|121.01|120.8||121|121.48|119.27|118|118.94|117.99|116.16|118.77|116.81|118.23|118.15|116.79|117.13|116.45|117.88|116.73|115.34|113.51|111.83|114.33||113.84|114.72|112|108.64|110.03|107.54|110.31|109.2|105.18|99.65|100.83|103.58|99.08|88.5|89.43|85.55|88.22|84.87|79.55|78.28|76.77|79.3|83.55|86.86|83.98|81.61|84.21|84.04|85.19|85.93|84.79|85.12|86.52|86.74|86.2|84.82|82.84|83.95|81.85|81.03|80.16|78.55|78.82|76.03|75.49|77.06|78.22|78.14|83.18|85.3|84.75|82.55|83.59|82.24|80.9|82.49|82.3||84.5|84.11|87.07|85.48|85.69|87.54|86.6|83.38|83.53|83.845|81.39|82.1|82.65|83.33|84.82|84.9|84.65|85.68|86|84.26|80.45|77.5|76.76|74.71|75.4|74.94|76.04|78.32|78.52|80.3|80.01|80.43|80.1|78.58|77.25|78.37|78.2|79.27|76.5|74.23|74.21|72.42|76.07|75.13|78.44||76.81|75.81|77.55|78.33|74.67|74.53|72.85|77.64|77.6|77.89|79.44|78.83|79.05|78.92|76.67|70.7|78.25|83.03|85.35|84.86|79.55|76.46|71.18|70.01|68.58|69.34|70.47|67.83||61.84|62.42|61.86|59.99|61.1|53.73|55.27|53.85|57.07|60.51|61.83|58.18
00913|17440|/equities/amerco|R1000VALUE|59.3147|59.1882|59.7777|59.5547|59.8335|60.9906|60.6052|61.3889|61.2186|60.2437|61.1967|61.5641|61.4377|61.1379|61.8658||61.1648|61.0005|60.9408|60.404|61.6786|60.424|58.524|57.7394|58.8975|60.3463|59.944|59.8952|60.9408|61.6756|61.6209|60.2427|59.2938|58.304|60.0506|59.3914|57.5552|58.541|57.7035|57.4048|57.2286|55.7817|55.8235|55.2798|54.1437|53.374|52.0655|50.2094|50.4315||49.8121|49.836|49.6936|50.0869|49.134|47.4442|49.3531|47.9978|47.5179|47.4312|46.0481|45.8709|45.7056|45.8788|47.1016|47.261|47.5557|47.7359|46.8089||47.1166|47.0598|47.3625|47.9271|47.2361|47.0837|46.6217|46.6615|44.909|44.2816||45.2037|45.141|44.5794|44.7506||44.5993|44.8383|45.1101|44.3971|44.1611|44.4459|42.4504|42.376|42.5376|42.7121|42.7389|42.8221|42.7646|42.4038|43.0045|42.271|42.1302|41.7842|41.0635|40.3904||41.0407|41.1676|40.3032|39.753|40.09|40.62|40.51|40.62|39.84|39.29|40.05|39.85|38.53|38.16|39.66|36.24|35.56|34.84|34.41|34.66|34.26|35.41|35.87|36.56|36.91|36.42|35.91|35.18|35.56|35.73|35.79|35.52|35.87|35.7|35.9|36.07|36.05|35.85|35.88|35.22|35.29|34.89|35.39|35.14|35.39|35.46|36.29|36.16|37.38|37.36|37.46|37.5|37.05|36.73|36.93|37.43|36.02||35.99|36.49|37.23|36.27|35.13|35.39|35.09|34.71|34.99|35.16|34.67|35.03|34.62|34.43|34.68|34.72|34.79|35.51|35.27|34.93|34.27|33.88|33.12|32.04|32.03|31.46|31.74|31.76|31.44|31.23|31.33|31.67|31.16|30.88|30.86|31.15|30.9|30.65|30.04|29.22|29.06|28.86|29.6|29.01|30.24||29.73|29.29|29.92|29.88|29.25|28.9|29.14|30.15|30.05|30.69|30.86|31.26|31|30.74|31.17|30.71|32.4|33.67|33.6|34.36|32.66|31.54|32|32.04|31.93|32.72|32.57|31.4||30.41|29.98|29.67|29.19|29.53|28.67|28.73|28.29|29.04|29.17|29.83|28.08
00914|39245|/equities/omega-healthcare|R1000VALUE|37.89|37.89|38.08|37.93|37.29|37.31|37.14|37.14|37.58|37.86|37.59|38.62|39.16|38.98|38.37||38.46|36.63|37.14|36.99|37.08|36.88|36.55|36.71|36.7|36.5|37.15|38.22|37.8|38.29|37.5|37.06|37.42|37.04|37.33|37.52|37.16|37.34|37.2|37.83|37.14|37.79|38.8|37.63|38|37.3|36.78|36.92|36.82||37.45|37.88|37.13|36.64|36.34|36.85|37.18|37.07|37.22|37.13|36.22|36.82|36.13|36.15|36.07|35.97|35.97|36.36|35.65||35.85|35.44|35.62|35.51|35.17|35.45|35.5|36.42|35.84|35.03||36.32|36.82|36.75|37.33||37.22|36.65|37.12|37.1|37.28|37.88|38.07|38.76|37.49|37.59|37.32|37.87|37.95|37.91|37.76|37.79|36.83|36.35|35.22|35.85||36.28|36.79|34.75|34.41|34.51|33.74|35.14|34.99|35.32|33.68|34.5|34.89|34.48|29.21|29.74|29.76|30.23|29.74|28.81|29.71|29.12|29.87|30.61|30.93|30.32|30.01|30.06|29.41|30.54|30.93|30.71|30.93|31.36|31.05|31.68|31.22|31.64|31.64|31.67|31.09|29.94|29.72|30.21|29.92|30|29.54|30.58|30.43|31.28|32.55|32.7|32.93|33.13|32.26|32.43|32.76|32.2||31.8|31.99|31.93|31.09|30.97|31.52|31.29|30.34|31.15|30.79|30.49|30.55|29.82|30.87|31.81|31.17|31.85|32.68|32.61|33.37|33.25|32.8|32.04|31.85|31.37|32.38|32.38|33.19|32.31|31.6|31.2|31.73|31.62|30.18|29.81|30.88|29.85|30.13|29.25|30.14|30.57|30.3|29.68|29.24|29.99||29.6|30.23|29.73|29.96|28.82|28.76|28.4|29.24|30.17|29.56|32.3|32.32|32.76|31.83|30.29|29.57|32.63|33.94|34.52|34.28|33.25|33|31.59|31.54|31.14|31.01|30.71|30.61||29.57|29.73|29.15|30.4|29.47|26.31|26.11|25.01|24.84|26.29|27.58|26.42
00915|20749|/equities/eagle-materials-inc|R1000VALUE|140.47|138.81|142.21|139.97|143.21|143.7|142.5|140.97|140.16|142.13|138.78|137.6|137.06|137.72|137.93||135.28|134.41|134.11|130.54|131.78|128.89|124.45|123.3|127.74|130.28|131.35|133.3|131.88|135.17|133.54|133.52|130.73|126.79|127.51|126.11|123.32|124.8|126.98|128.64|125.38|123.56|129|125.18|124.76|125.46|121.32|122.21|121.23||122.87|118.81|117.82|117.58|118.83|117.34|117.23|116.14|115.78|116.23|110.03|112.3|108.37|110.72|113.65|114.23|113.98|115.08|113.16||112.63|111.77|111.5|115.51|113.34|113|112.43|110.84|103.03|99.67||101.35|101.95|99.68|100.27||99.99|99.48|98.84|99.23|100.01|100.04|98.04|98.48|97.16|98.55|97.21|97.08|97.59|97.05|96.35|96.26|94.03|95.09|90.99|92.96||94.29|96.28|94.13|92.65|92.7|91.1|89.1|89.82|87.9|87.08|88.49|89.76|87.7|89.17|90.13|88.33|92.21|88.71|85.25|85.82|82.97|87.29|89.22|91.25|90|89.43|89.95|91.28|92.92|92.12|91.76|90.06|93.46|93.36|93.83|91.32|89.26|89.29|87.76|86.97|86.32|84.42|84.82|81.89|80.82|83.29|86.76|85.23|85.87|88.77|87.95|85.97|86.04|83.13|81.37|80.79|78.85||81.99|82.42|85.57|83.32|81.77|84.35|83.1|83.4|82.74|82.6|81.81|81.41|82.63|83.19|84.35|84.61|83.68|83.97|84.38|84.76|83.94|82.5|83.64|82.34|82.38|80.23|81.75|81.06|79.29|82.37|79.73|78.95|78.01|77.9|75.51|76.29|75.22|73.97|72.56|71.08|70.92|69.44|71.41|71.56|72.69||70.7|68.27|70.22|70.53|68.91|70.37|68.07|70.93|69.73|69.98|73.02|73|75.44|68.77|66.54|65.31|72.64|74.22|76.55|76.56|73.58|72.56|69.58|67.07|66.76|67.98|69.02|68.34||65.85|66.05|62.73|60.21|59.46|53.38|53.52|51.93|55.49|55.82|59.15|56.48
00916|20565|/equities/caci-international-inc|R1000VALUE|254.47|258.4|255.49|261.86|262.46|260.45|257.25|252.43|250|253.52|251.35|249.2|251.29|255.59|256.24||248.6|246.66|246.25|247.95|241.6|245.53|244.81|246.05|250.11|247.45|248.63|246.71|246.25|248.5|241.53|236.71|224.99|223.21|218.56|218.27|216.48|216.37|218.72|226.92|221.34|225.2|228.5|232.28|234.28|235.1|237.16|242.44|237.3||236.73|241|239.08|242.71|240.13|237.54|239.82|238.93|240.38|239.31|241.22|246.6|259.21|252.59|253.09|253.66|249.1|249.8|247.83||245.25|242.69|239.1|241.81|239.85|238.46|239.87|238.65|239.16|241.16||249.33|248.11|249.05|249.52||246.5|248.51|245.95|244.85|247.77|243.36|244.94|244.68|241.95|242.88|242.61|244.09|247.72|246.65|246.89|242.5|240.81|239.41|237.29|242.26||241.42|241.14|239.49|237.09|238.01|238.26|239.46|239.82|236.82|232.13|232.96|235.12|234.24|226.45|229.96|232|219.79|216.25|208.53|203.55|198.97|202.33|205.81|212.71|212.2|211|212|209.98|215.48|215.78|217.19|217.98|216.74|213.44|211.08|211.59|212.5|215.09|215.58|215.23|213.16|214.8|217.68|215.9|212.87|217.19|225.23|215.44|218.15|221.33|223.72|225.29|222.37|222.09|223.42|225.08|223.26||226.83|231.02|240.34|237|234.19|235.48|235.23|232.43|233.82|235.41|232.13|228.88|228.42|225.87|229.57|229.55|224.94|212.98|212.51|211.08|210.88|206.38|205.48|206.58|211.68|207.82|204.67|203.33|198.96|201.5|204.55|206.09|208.14|203.3|202.28|197.29|195.39|199.35|194.41|196.23|199.56|195.54|202.95|204.96|210.84||219.43|218.48|216.88|219.09|215.1|219.11|224.58|233.59|235.49|237.04|242.57|246.58|244.89|238.93|241.33|238.66|253.21|256.86|257.29|254|261.8|260.3|256.15|251.32|250.78|250.82|251.7|246.66||242.14|240.34|238.16|236.11|239.14|233.55|232.93|229.66|237.77|247.11|247.23|250.01
00917|39324|/equities/popular-inc|R1000VALUE|72.82|70.33|71|69.535|71.46|72.8|72.19|72.61|71.62|72.45|71.53|71.29|71.13|71.13|71.17||71.52|70.32|71.42|69.91|71.33|69.76|68.35|67.82|69.51|72.1|72.56|72.5|72.2|73.52|73.36|72.66|72.16|70.5|71.69|69.23|68.03|68.76|67.93|69.08|66.82|67.56|69.17|66.65|64.71|63.89|62.67|63.88|62.89||62.3|61.78|62.79|63.25|62.37|61.86|62.11|60.73|61.21|58.99|56.75|59.25|55.15|57.16|59.13|59.8|59.31|60.32|60.4||60.3|61.81|59.82|60.78|60.2|59.55|59.58|59.02|55.3|55.23||56.32|55.74|55.23|56.68||56.03|56.59|54.26|55.1|54.98|55.78|55.45|55.32|53.17|52.49|53.19|52.43|51.68|51.93|52.12|50.9|50.26|49.78|48.53|50.81||51.51|52.04|50.06|49|49.81|50.01|51.15|52.1|50.6|48.9|49.41|50.93|50.25|44.58|44.85|43.7|45.9|43.81|42.2|42.24|40.21|39.26|40.59|41.27|41.21|39.56|39.29|38.31|38.99|39.4|38.52|39.11|40.37|40.45|40.54|39.83|38.84|39.45|37.8|36.29|36.27|36.15|36.71|35.33|35|35.05|36.38|36.93|38.03|37.52|37.63|36.68|37.3|36.59|36.1|36.8|37.19||38.52|37.51|37.38|37.39|37.04|38.1|38|37.46|38.43|38.29|36.91|37.44|38.19|37.26|37.01|37.72|37.33|37.72|39.39|37.98|37.05|36.09|36.58|36.37|36.92|37.11|37.86|38.72|37.71|38.28|38.48|39.9|37.5|37.64|35.9|36.21|36.87|37.39|35.45|36.15|35.82|34.5|35.3|35.24|36.9||36.22|36.07|37.17|36.99|35.2|36.77|36.06|38.07|38.38|38.69|38.95|38.83|39.59|38.62|38.11|37|39.68|42.54|44.91|43.6|42.28|41.43|38.92|39.57|39.49|40.04|41.34|38.56||37.19|37.71|37.66|36.23|37.55|34.73|34.37|32.82|35.29|35.95|37.07|35.63
00918|39240|/equities/ingredion-inc|R1000VALUE|92.86|92.16|92.83|92.21|92.75|92.96|91.91|91.27|90.33|90.7|90.4|90.48|90.07|90.2|90.17||90.21|89.92|92.19|91.78|92.78|90.88|89.65|88.23|90.21|89.9|91.29|92.4|92.03|92.56|92.35|92.37|91.4|90.62|91.9|91.53|89.11|90.64|89.77|89.29|90.2|90.66|92.77|89.55|88.15|86.86|86.43|86.3|86.83||87.09|86.42|86.72|87.12|85.64|83.41|83.81|83.18|75.05|74.32|75.47|76.94|75.57|77.92|78.33|77.07|77.48|79.11|77.75||77.97|78.93|78.82|79.34|79.39|80.42|81.09|82.04|78.87|78.86||78.67|78.76|79.18|80.31||79.36|79.63|78.33|79.12|79.69|78.84|80.07|81.91|80.7|80.86|81.09|81.52|80.15|80.83|81.02|78.23|77.31|78.34|77.15|79.95||80.73|81.02|78.04|77.14|76.16|76.77|78.22|77.13|73.41|71.85|72.97|74.58|73.02|69.25|71.31|69.91|72.36|72.13|70.89|71.62|72.84|75.34|76.43|76.61|77.05|76.5|76.92|78.56|79.26|79.23|78.06|77.47|77.25|76.8|76.93|76.83|76.35|76.78|75.77|74.75|75.68|75.03|76.6|76.42|76.04|75.39|78.19|78.75|81.31|82.46|82.44|81.11|80.16|78.99|79.55|81.99|81.33||81.51|79.84|81.08|80.02|80.44|80.33|78.92|77.84|78.46|78.74|77.78|77.8|77.92|79.08|80.84|81.65|80.03|82.78|82.5|81.5|79.64|77.94|78.5|75.96|87.47|86.5|88.22|88.65|87.94|88.14|87.35|87.2|85.01|84.96|82.76|85.61|84.49|84.55|82.75|80.82|80.9|78.42|81.41|82.67|84.37||83.84|81.14|83|81.29|79.86|81.72|82.17|84.03|84.73|85.8|86.18|85.88|86.01|83.02|82.19|81.59|86.39|89.39|90.38|89.5|87.62|85.74|84.99|84.26|84.23|84.03|86.37|83.31||79.54|78.81|78.92|77.78|79.99|78.13|78.15|78.96|80.93|82.19|84.11|80.91
00919|21040|/equities/primerica-inc|R1000VALUE|160.14|157.7|161.07|157.85|160.8|161.2|157.26|156.07|154.15|154.88|152.85|150.43|151.21|153.71|153.26||151.26|147.82|149.37|146.38|147.06|145.52|142.65|143.56|147.09|149.94|152.72|157.05|154.85|156.29|153.19|151.37|151.68|146.92|147.17|145.91|141.21|145.16|145.18|146.66|141.23|143.59|145.94|143.04|144.67|144.5|144|142.28|143.14||141.77|142.46|144.71|148.97|149.88|147.11|146.65|143.04|142.63|142.78|139.31|141.5|135|134.89|133.38|135.98|137.71|140.26|138.66||138.05|136.22|135.87|137.28|135.16|136.31|136.94|137.1|131.45|129.88||133.93|133.89|133.87|133.97||134.75|134.67|133.02|133.65|135.79|137.9|135.05|137.12|133.84|134.42|139.6|139.01|139.01|139.2|140.09|135.08|133.78|133.41|130.27|134.51||134.74|135.71|132.81|129.2|129.96|129.8|129.74|130.38|127.14|123.06|125.04|128.13|127.85|118.12|119.2|114.51|113.44|111.65|110.24|110.24|109.5|113.1|117.93|121.68|122.32|117.39|117.63|114.74|117.41|115.94|114.82|114.45|115.54|114.87|115.13|114.01|112.67|114.22|112.67|113.22|113.14|112.94|114.76|112|111.15|111.05|114.08|112.85|117.1|118.31|120.14|122.04|122|120.77|120.11|121.04|120.1||125.83|125.52|126.1|124.07|124.85|126.99|127.68|126.5|127.96|128.87|126.15|129.02|130.61|131.89|133.5|135.8|135.45|135.42|134.97|133.31|131.39|130.92|126.6|120.83|121.49|119.66|119.95|122|118.25|120.01|119.74|120.94|120.23|119.6|117.7|118.57|119.18|119.55|114.99|111.54|113.12|109.27|113.38|111.38|114.87||113.11|113.16|116.6|113.92|111.73|116.17|114.26|118|119.1|118.1|117.06|116.97|118.1|116.04|114.41|111.67|121.41|127.92|130.04|122.54|119.28|117.83|114.19|115.5|113.64|115.24|117.51|114.87||108.33|109.18|107.04|104.74|106.76|101.21|101.19|99.29|103.47|106.88|108.72|105.22
00920|29665|/equities/post-holdings|R1000VALUE|113.08|112.56|112.68|111.97|111.2|110.59|110.24|108.98|107.66|108.33|106.17|108.6|108.3|109.17|107.74||105.97|105.72|106.69|107.28|107.47|105.54|103.12|103.45|105.5|106.91|103.76|105.09|104.88|104.04|102.01|101.96|102.45|101.8|104.81|103.53|100.88|98.64|98.09|97.83|96.06|96.87|98.14|98.56|97.76|97.7|97.93|99.07|99.38||100|100.02|98.22|97.35|98.33|96.3|95.36|94.4|94.72|94.01|94.85|97.15|93.01|100.33|100.47|98.94|99.14|98.49|98.34||98.82|99.37|99.66|97.75|98.92|100.68|100.31|99.46|99.34|100.12||101.01|101.27|101.23|101.42||100.31|100.17|98.71|98.24|98.89|98.84|97.4|97.63|97.01|96.05|94.37|94.14|94.02|92.89|94.28|93.7|91.23|93.52|94.46|96.91||95.32|95.82|90.2|90.53|96.7|97.12|100.71|102.52|102.64|100.31|100.54|100.6|97.87|91.74|92.07|89.58|90.68|88.23|85.9|86.33|86.65|90.87|91.34|92.61|92.63|91.36|91.34|91.76|93.16|91.87|91.95|91.6|92.27|92.64|91.57|89.63|88.68|89.49|88.7|87.2|86|83.68|84.66|83.78|82.7|82.36|84.04|84.47|85.57|86.08|87.02|85.26|82.53|83.09|83.79|86.02|86.23||88.92|87.44|88.9|86.28|88.02|88.98|87.46|86.47|86.79|86.53|85.25|85.79|86.89|87.33|86.81|87.89|88.77|88.66|88.37|89.24|88.93|91.63|91.47|92.05|89.67|88.74|88.36|88.37|88.07|87.87|87.5|88.5|88.47|88.75|87.12|88.35|88.18|89.18|88.25|87.13|87|86.32|89.15|89.43|89.29||87.29|87.47|87.62|87.7|85.93|86|86.4|89.09|90.31|89.68|88.97|89|89.85|89.32|85.94|84.88|90.2|93.72|96.12|90.96|88.3|89.93|88.33|88.39|87.06|88.04|89.57|86.25||84.84|85.48|86.3|87.31|88.12|84.88|83.72|86.92|88.1|88.96|89.64|86.31
00921|989528|/equities/valvoline-inc|R1000VALUE|28.82|28.55|28.37|28.33|28.36|27.21|26.99|26.7|26.59|26.89|26.49|26.4|26.32|26.37|26.07||26.17|26.07|26.39|26.25|26.19|26.11|25.53|25.28|26.28|26.13|26.45|26.56|26.4|26.78|26.71|26.28|26.21|25.86|26.42|25.49|24.56|25.02|25.27|25.5|24.96|25.22|25.24|24.54|24.68|25.21|24.46|24.41|24.42||24.33|24.41|24.49|24.05|24.43|23.7|23.99|25|24.49|23.94|23.74|24|24.39|25.01|24.89|24.93|25.08|25.2|24.62||23.76|23.76|23.83|23.7|23.25|23.95|23.91|23.57|23.16|22.75||23.14|23.36|23.38|23.53||23.49|23.36|23.16|23.35|23.4|23.45|23.33|23.34|23.01|23.05|23.52|23.3|23.04|23.02|23.1|22.79|22.67|23.02|22.79|22.91||23|23.63|22.69|22.58|22.14|22|22.28|22.21|22.35|21.6|22.27|22.66|22.24|21.76|21.41|21.1|21.13|20.56|19.67|19.95|18.67|18.9|19.45|20.31|20.03|19.4|19.6|19.41|19.7|20.05|19.88|19.25|19.65|20.02|19.7|19.71|19.49|19.76|19.56|19.06|19.04|19.14|19.36|19.12|19.12|19|19.5|19.39|20.26|20.89|20.65|20.8|20.92|20.71|20.38|20.26|19.94||20.54|20.17|20.64|20.3|20.4|21|20.86|20.94|21.14|21.68|21.33|21.5|21.6|21.72|21.86|21.71|21.72|21.83|21.62|21.67|21.74|21.57|21.92|20.9|21.07|20.52|20.8|21.02|20.63|21.23|21|21.07|21.56|21.38|21|21.15|21.12|20.99|20.39|19.91|20.42|20.05|20.59|19.08|19.49||19.37|19.03|19.33|19.5|18.84|18.87|19|19.21|19.3|19.5|20.09|19.85|19.16|18.61|18.65|18.17|19.25|19.64|20.05|19.61|19.55|19.48|19.25|18.65|18.35|18.32|18.88|19.03||18.18|18.19|17.85|17.63|17.62|16.33|16.28|15.6|16.04|16.6|17.16|16.73
00922|39177|/equities/douglas-emmett|R1000VALUE|33.03|33.05|33.27|32.8|32.63|32.53|32.13|32.23|32.35|32.7|32.61|32.51|32.53|32.6|31.98||32.28|31.4|32.35|32.6|32.98|32.2|32.01|31.67|32.33|33.27|34.14|33.62|33.22|33.55|33.41|32.84|33|32.75|33.59|33|32.69|33.39|32.74|33.33|32.75|33.64|33.48|31.86|29.86|28.19|28.13|29.05|29.33||29.73|29.72|29.6|29.71|29.6|29.37|28.63|28.39|27.86|27.98|27.71|27.92|27.66|28.71|28.78|28.46|28.92|29.25|29.06||29.05|28.84|27.77|26.9|26.72|27.3|27.37|27.89|27.71|28.1||29.18|28.87|28.88|29.61||29.51|29.28|29.34|29.38|29.6|30.94|30.98|31.59|30.79|31.14|31.51|31.83|31.35|31.91|32.46|31.39|31.32|31.48|30.97|31.93||32.37|33.3|32.76|32.31|31.88|31.42|32.66|32.08|30.49|29.33|30.07|29.81|28.29|25.36|26.14|25.86|25.47|24.51|23.6|23.49|23.25|24|24.66|25.2|24.92|24.37|24.5|24.22|24.32|24.89|24.79|24.93|25.8|25.66|26.24|25.99|26.33|26.43|26.43|25.72|25.1|24.92|25.47|24.59|24.03|24.1|25.32|25.18|25.74|26.74|27.52|27.04|26.96|26.74|27|27.1|27.23||27.82|27.98|27.47|27.47|27.92|28.18|28.36|27.75|28.27|28.34|27.7|27.98|27.94|28.3|28.52|28.86|28.95|29.47|29.85|29.81|28.94|29.18|28.7|29.2|28.79|29.14|28.98|29.39|29.44|28.76|28.67|29.12|29.26|28.96|28.79|29.73|29.6|30.21|29.86|30|29.96|29.58|29.48|29.85|31.21||31.28|30.91|30.66|30.63|30.19|30.76|29.65|30.69|30.5|30.23|30.82|31.26|32.32|31.14|31.07|30.01|31.8|33.64|34.94|33.31|32.21|32.54|30.72|30.33|29.36|30.2|30.31|29.94||27.72|28.24|28.06|27.57|27.99|25.34|26.41|26.58|28.12|29.84|29.52|28.56
00923|1075387|/equities/nvent-electric|R1000VALUE|30.02|29.43|29.69|29.15|29.58|29.56|29.18|28.43|28.14|28.55|28.49|28.21|28.46|28.82|28.79||28.65|27.91|27.86|27.45|28.06|27.57|27.22|27.1|28.73|28.74|29.01|29.44|29.42|29.93|29.43|28.5|29.14|28.88|28.86|27.72|26.99|27.06|27.15|27.55|26.26|26.33|27.23|26.76|26.33|25.18|24.01|24.55|24.39||23.4|22.96|22.95|23.42|24.12|23.85|23.55|23.32|22.77|22.39|22.38|22.85|22.15|23.17|23.31|23.63|23.63|24.43|24.16||24.26|24.62|24.35|24.46|24.26|24.35|24.29|24.54|23.29|22.54||23.29|23.27|22.85|23.12||23.14|23.1|22.63|22.74|22.83|23.11|23.26|23.59|23.36|23.74|24|24.1|24.06|23.59|23.7|22.99|23.14|23.01|23|23.42||23.67|23.88|22.89|21.69|21.62|21.56|21.46|21.5|20.31|19.85|20.21|20.77|20.35|18.6|19.16|18.38|19.22|18.7|18.05|17.95|17.6|18.78|19.12|19.9|19.69|19.14|19.5|19.06|19.43|19.23|18.84|18.63|19.32|19.53|19.59|18.81|18.56|18.72|18.26|17.83|17.69|17.68|17.76|17.32|17.16|17.11|17.34|17.3|18.13|18.97|18.69|18.62|18.58|18.34|18.09|18.56|18.53||18.98|18.97|19.34|19.31|19.12|19.56|19.57|19.5|19.51|19.54|19.18|19.15|19.24|19.18|19.42|19.48|19.65|19.31|19.33|19.19|18.82|18.3|18.34|18.21|18.44|18.16|18.45|19.23|18.82|19.02|18.68|19.06|19.08|19.26|19.23|19.84|19.2|19.31|18.62|18.32|18.34|17.83|18.48|18.49|18.87||18.75|18.33|18.73|18.46|17.99|18.35|18.06|19|19.05|18.71|19.1|19.44|19.46|19.04|18.86|18.61|20.19|21.04|21.19|21.19|20.57|19.59|18.88|18.76|18.33|18.86|19.17|18.7||18.1|18.31|18.31|18.41|18.32|17.05|16.65|16.43|17.06|18.04|18.96|17.98
00924|48391|/equities/springleaf-hldgs|R1000VALUE|54.58|52.92|53.79|53.25|53.48|55.97|55.21|55.55|55.09|55.98|54.84|54.31|54.49|54.53|55.14||54.99|53.72|54.14|53.74|54.86|53.38|51.19|51.26|53.17|53.34|54.34|55.44|54.88|56.98|56.71|56.14|54.07|53.03|53.34|52.7|51.59|50.89|49.2|48.22|46.91|47.19|50.59|48.9|49.39|48.7|48.98|48.16|50.29||49.32|49.08|50.22|52.12|52.19|51.56|50.23|47.99|47.45|44.61|43.53|45.14|41.65|44.89|46.46|46.99|47.86|50.04|50.34||50.6|50.37|48.29|48.15|46.52|45.8|46.74|46.58|45.35|43.94||45.03|44.56|43.41|43.4||43.68|44.12|43.16|43.01|42.33|42.4|42.25|41.75|40.18|40.5|40.86|38.08|37.06|38.09|37.71|37.28|37.73|37.11|36.45|37.77||38.56|38.11|36.21|35.11|36.74|36.86|37.35|37.33|36.8|35.71|36.71|37.07|35.72|34.23|35.13|35|35.1|34.11|32.62|33.17|32.77|34.39|35.09|35.3|34.13|32.99|34.42|33.34|33.41|33.44|33.69|33.81|33.94|34.04|33.79|33.15|32.11|32.15|31.17|30.1|29.22|28.49|28.51|27.64|27.33|27.66|28.81|28.76|29.89|30.45|30.3|30.1|29.57|28.78|27.6|28.12|28.06||29.12|27.97|27.89|27.24|27.19|28.05|27.81|27.08|27.59|27.67|27.01|26.89|27.42|27.11|27.71|28.04|27.7|27.78|28.72|28.23|27.51|28.09|28.02|25.96|25.34|25.16|25.33|25.4|24.94|22.32|22.09|22.2|22.55|22.28|20.83|21.05|21.84|21.84|20.82|20.57|20.61|19.83|21|20.65|22||21.15|20.81|21.51|21.2|20.77|22.34|21.89|22.99|22.74|22.76|22.84|23.09|23.8|23.61|23.24|21.49|24.26|26.03|27.66|26.39|24.43|24.02|22.5|21.63|20.45|21.8|22.46|20.62||19|19.28|19.33|19.02|19.4|17.72|17.89|16.31|17.26|18.65|19.69|18.59
00925|16321|/equities/interactive-broke|R1000VALUE|18.32|17.72|18.36|18.56|19.34|19.14|19.16|18.81|18.35|18.52|18.62|18.41|18.5|18.68|18.78||18.42|18.26|18.08|18.13|18.25|18.45|18.66|19.06|19.5|19.61|19.51|19.37|19.18|19.66|19.72|19.7|19.6|19.72|18.96|18.8|18.7|19.01|18.95|19.19|18.1|18.52|18.79|18.12|18.38|18.63|18.64|18.56|18.66||18.17|17.86|17.97|18.2|18|17.98|17.41|17.21|17.08|16.38|15.3|15.88|15.78|16.48|16.88|17.21|17.29|17.02|17.43||17.25|17.18|17.4|17.35|17.21|17.47|17.3|16.73|15.79|15.31||15.23|15.03|15.39|15.58||15.27|15.21|15.11|14.73|14.79|15.04|14.56|14.18|13.6|13.77|13.98|13.93|13.54|13.37|13.77|13.68|13.7|13.49|13.19|13.53||13.16|13.19|13.16|13.24|13.35|13.19|13.81|13.67|13.39|12.94|12.88|12.74|12.37|12.18|12.31|12.07|12.19|11.96|11.89|11.94|12.02|12.01|12.07|12.35|12.42|12.38|12.45|12.34|12.61|12.52|12.39|12.69|12.86|12.66|12.86|12.65|12.52|12.4|12.23|12.14|12.08|12.03|12.09|11.87|11.72|11.77|12.19|11.97|12.02|11.92|11.91|11.8|11.92|11.84|11.78|11.97|12.1||12.97|13.21|13.32|13.32|13.26|13.32|13.26|13.17|12.95|12.98|12.88|13.07|13.12|12.97|12.98|13.04|12.69|12.79|12.45|12.39|12.8|12.71|12.96|12.73|12.67|12.4|12.43|12.57|12.38|12.52|12.35|12.49|12.89|12.84|12.87|12.84|12.98|13.3|12.76|12.39|12.31|12.21|12.18|11.72|11.26||10.75|10.56|10.44|10.33|10.06|10.49|10.24|10.5|10.32|10.39|10.58|10.6|10.81|10.61|10.38|10.31|10.58|11.03|11.26|10.87|10.86|10.98|10.72|10.67|10.59|10.71|10.88|10.13||9.71|9.74|9.8|9.61|9.78|9.31|9.42|9.28|9.65|10.06|10.28|10.12
00926|16855|/equities/bank-of-the-ozark|R1000VALUE|41.22|39.28|39.71|38.47|39.26|39.81|39.36|39.95|38.93|39.85|39.8|39.64|40.1|40.1|40.81||40.61|40.85|41.39|40.59|41.81|41.35|40.17|40.64|42.12|43.64|44.09|44.35|44.28|45.06|45.47|44.42|43.55|43.62|44.29|43.34|42.37|42.35|40.37|42.04|41.22|41.71|43.03|41.28|41.41|40.42|38.9|39.29|40.11||38.92|38.815|38.97|38.53|37.99|37.97|37.89|37.51|37.34|37.68|37.16|37.41|38.83|37.32|36.65|35.96|34.08|34.62|35.18||35.27|35.91|35.05|36.03|34.35|33.8|35.21|34.68|31.98|31.52||31.27|31.26|30.83|31.41||31.1|31.46|30.57|30.59|30.02|30.86|31.23|30.93|30.55|31.01|31.45|31.05|30.73|30.25|30.44|29.2|29.03|28.37|27.96|28.93||29.63|29.52|28.19|27.79|28.04|27.95|28.57|29.06|28.52|27.73|28.33|28.33|27.64|24.11|25.09|24.07|25.83|25.49|24.78|24.06|24.22|23.89|24.23|25|24.08|22.95|22.18|21.75|21.56|22.3|21.73|21.895|22.26|22.03|22.7|23.15|22.7|23.32|22.075|21.68|21.32|21.48|21.67|20.87|20.4|20.5|20.7|20.73|21.79|22.27|22.2|21.97|22.52|22.18|22.05|22.18|22.45||24.03|23.62|23.51|23.44|23.04|23.56|23.455|23.16|23.695|23.69|22.91|23.3|24.29|24.29|25.51|26.17|25.93|26.04|26.27|25.85|25.38|24.7|25.14|24.33|24.41|24.05|23.8|24.71|24|23.73|24.32|24.32|23.71|24.26|23.225|23.41|24.03|24.05|22.55|22.6|22.41|21.36|22.3|22.36|23.24||23|22.57|23.47|22.56|22.07|23.51|22.89|24.03|24.3|24.63|24.5|24.3|25.3|24.04|23.86|23.02|25.9|28.62|28.39|27.78|24.87|24.41|23.15|23.02|22.49|23.03|23.97|22.7||20.93|21.63|21.25|20.12|21.05|19.67|19.98|19.34|20.54|21.75|21.93|20.51
00927|20882|/equities/mdu-res-group-inc|R1000VALUE|33.44|33.32|33.39|33.06|33.03|32.85|32.54|32.28|32.19|32.04|31.77|31.55|31.39|31.66|31.93||31.8|31.61|31.58|31.49|31.29|31.52|30.68|30.22|29.82|30.72|30.92|31|31.57|32.12|31.47|30.92|31.28|30.47|30.96|30.7|29.6|29.06|28.5|28.67|28.1|28.52|29.25|28.71|28.37|28.42|28.28|28.1|27.95||27.79|27.35|27.41|27.48|27.13|26.81|26.99|26.97|26.95|26.78|26.29|26.87|26.25|26.69|27.7|27.73|27.57|28.12|27.66||27.81|27.83|27.55|27.67|27|26.73|26.71|27.15|25.85|25.69||26.34|25.9|25.58|26.14||25.75|25.67|25.5|25.04|25.79|26.23|25.93|26.02|25.47|24.78|24.74|24.54|24.74|24.91|25.21|24.95|24.96|25.2|24.94|25.5||25.89|25.97|24.98|24.68|24.7|24.89|25.52|25.47|24.85|24.42|24.99|25.86|25.12|23.26|23.32|23.82|24.48|24.06|23.76|23.33|23.02|23.81|24.07|24.77|24.16|23.72|23.58|23.56|24.11|23.72|23.05|23.18|23.69|23.27|23.68|23.1|23.08|22.96|22.78|22.41|22.5|22.21|22.45|22.18|22.12|21.83|22.6|22.43|22.85|23.6|24.34|23.79|23.63|23.23|23.29|23.69|23.64||24.24|24.19|24.32|23.75|23.62|23.69|23.5|22.94|23.68|23.47|22.42|22.43|22.71|22.73|22.67|23.02|23.27|23.41|23.51|23.8|23.37|23.07|22.62|21.28|21.18|20.98|21.33|22.18|21.69|21.68|21.81|22.07|21.94|21.58|21.34|22|21.65|21.58|21.35|21.1|21.1|20.57|21.33|21.45|22.18||22.26|22.12|22.18|22.07|21.09|21.44|21.35|21.39|21.56|21.18|21.45|21.39|21.89|21.1|20.93|20.48|22.67|23.59|24.84|23.92|22.3|22.63|22.19|22|21.76|22.1|22.47|22.38||21.15|21.04|20.97|21.07|21.74|19.86|20.15|19.24|20.32|20.99|21.88|20.95
00928|20726|/equities/sonoco-products-comp|R1000VALUE|65.42|64.35|65.37|64.46|64.91|64.88|64.32|64.09|63.98|64.69|64.13|63.78|63.97|65.08|64.81||64|63.3|64.09|63.86|64.24|63.27|62.47|61.33|63.09|63.33|63.48|63.13|62.78|63.37|62.83|61.93|62.69|62.27|63.35|62.22|60.29|61.28|61.4|61.06|59.57|60.8|60.65|60.61|61.45|60.37|59.29|59.4|59.45||59.62|59.53|61.32|60.67|60.47|59.81|58.35|58.49|58.72|58.23|57.91|58.51|57.75|59.96|61.23|60.55|60.91|61.61|60.11||60.02|60.3|60.73|61.61|61.22|60.44|61.59|61.21|58.9|58.4||59.25|59.47|58.75|59.45||59.43|59.31|59.35|59.4|59.88|59.94|59.96|60.15|59.81|61.26|61.68|61.74|60.78|60.22|60.19|58.66|58.5|58.88|58.06|58.96||58.89|59.19|57.45|57.41|57.65|57.22|57.72|56.97|56.2|54.53|55.73|57.2|54.82|53.09|52.94|51.65|52.77|50.83|48.89|49.74|48.89|50.47|51.59|53.21|53.5|55.57|55.12|54.73|55.37|55.66|54.27|53.69|53.8|53.15|53.03|52.92|52.23|52.53|51.87|51.58|51.07|50.52|51.01|50.28|49.05|48.7|49.69|50.29|52.2|52.98|53.52|54.22|54.02|53.49|53.14|53.56|52.76||54.63|54.1|55.02|53.96|53.03|53.69|53.7|53.74|53.76|54.43|53.11|53.2|54.09|54.01|55.1|55.13|54.51|54.79|54.15|53.39|53.12|52.69|52.88|52.15|52.27|51.74|52.5|54.23|53.47|53.74|53.71|53.64|53.96|53.52|53.35|54.7|53.94|53.58|52.34|51.24|51.47|49.96|51.07|51.96|52.8||52.83|51.87|52.29|51.84|49.83|50.56|49.78|51.49|51.27|52.17|51.36|51.46|50.74|50.25|49.75|48.86|53.41|55.01|55.56|54.94|54.5|54.49|52.61|52.42|51.81|52.25|52.51|51.49||49.14|49.25|47.93|47.13|48.2|45.33|45.02|44.43|46.37|48.04|49.62|47.18
00929|39133|/equities/colfax|R1000VALUE|77.7575|76.3816|76.502|75.9172|77.2759|77.1555|76.416|75.7796|73.8877|74.6444|74.6616|74.438|75.4012|76.1408|77.0007||76.2956|75.3496|75.7452|75.9688|77.1555|77.7231|76.6223|75.8312|78.6347|76.9491|76.5191|80.6642|81.3349|85.4111|85.9959|83.2096|82.7453|81.0253|84.104|85.5659|82.1949|77.7231|76.7427|78.3423|76.2784|77.3275|79.443|77.2071|77.2415|74.9196|69.5535|65.8729|67.6788||70.1211|68.6419|68.4699|69.5535|69.7599|68.126|67.18|66.9564|65.4429|66.0105|63.8434|66.5264|70.0695|69.7083|68.9515|69.8287|68.9515|68.9859|68.0916||66.6124|68.3667|67.8164|69.7427|68.1432|67.8508|69.8115|69.1235|65.4257|63.7402||65.7697|65.2709|63.0866|63.465||63.2758|63.035|62.2438|62.5362|62.8974|63.6198|63.6886|63.0866|61.7279|64.0325|65.2193|64.7205|64.7377|64.2045|65.3569|63.895|62.8458|62.5534|62.0546|63.7746||65.2709|64.7033|63.1726|61.0055|61.4699|61.2979|59.8531|59.6984|58.1504|55.6909|57.9612|59.7844|59.0276|50.7892|51.2364|49.6368|50.2216|47.1945|46.7646|46.8334|48.7425|50.8236|52.1135|54.9686|55.4158|53.1111|54.3494|53.8162|54.5042|55.347|54.1086|53.9882|55.1578|55.3642|55.4158|55.6737|54.5214|55.5877|53.7474|54.1774|53.9366|53.6786|53.99|52.58|51.82|51.87|52.63|52.47|57.53|59.56|59.51|58.17|57.69|57.48|56.52|57.75|57.15||58|56.12|58.32|57.51|57.24|57.79|57.62|58.13|58|57.89|57.17|57.48|58.31|58.39|59.51|59.41|59.42|60.09|60.61|59.1|57.29|54.4|53.63|52.58|52.32|50.02|51.46|53.9|52.63|54.38|53.39|54.23|53.7|53.97|53.37|54.3|54.3|54.33|50.39|48.79|48.19|47.76|49.16|48.62|49.36||48.24|47.37|47.99|46.25|45.15|44.27|44.56|47.92|48.17|47.5|48.43|48.95|50.72|49.33|48.88|46.52|51.1|54.87|55.85|54.21|51.68|51.13|48.76|48.31|48.26|48.28|50.57|48.88||45.11|46.01|45.44|46.27|47.57|43.46|42.22|40.66|43.34|45.37|46.58|44.29
00930|20572|/equities/cousins-properties-inc|R1000VALUE|36.18|36.01|36.55|36.24|36.04|36.02|35.62|35.54|35.31|35.41|35.29|35.15|35.49|35.08|35.2||36.05|35.35|36.11|35.8|36.3|35.42|34.6|34.22|34.93|35.22|36.34|36.38|36.65|36.59|36.32|35.27|35.51|35.04|36.03|34.88|34.73|34.68|34.45|34.44|33.54|33.78|34.46|34.45|34.31|33.12|33.36|33.5|34.17||33.67|34.2|33.96|34.18|34.16|33.6|32.64|32.4|32.4|32.55|31.54|31.89|31.82|32.4|32.76|33.09|33.32|34|33.93||34.42|33.8|33.52|32.37|31.39|31.69|31.8|32.86|32.62|32.62||33.5|33.65|33.6|34.06||33.69|33.61|34.12|33.54|33.81|35.6|35.92|35.95|34.45|33.79|33.95|33.47|32.98|33.56|34.45|33.21|33.62|33.8|33.41|34.3||34.13|34.6|33.91|33|32.48|32.05|33.59|32.72|31.54|29.92|31|31.37|29.88|25.81|27.03|26.36|26.88|26.31|25.48|25.7|24.63|25.69|26.45|27.37|27.15|26.91|27.08|27.12|27.74|28.22|27.68|28.4|29.46|29.27|29.49|28.87|29.42|29.8|29.7|29.24|28.59|28.6|28.83|27.49|27.3|26.86|27.84|27.76|28.7|30.5|31.06|30.92|29.77|28.37|28.44|28.89|28.98||29.84|30|29.9|29.59|29.85|30.3|30.81|30.46|31.06|30.98|30.5|30.49|30.22|30.94|31.23|31.36|31.6|32.53|32.27|32.18|32.13|31.66|31.66|31.04|30.3|30.72|30.49|30.56|30.02|28.99|28.85|29.7|29.52|28.94|28.57|29.61|29.07|29.5|29.41|28.81|28.61|28.25|28.87|28.88|29.86||30.07|30.01|29.83|30.03|29.22|30.2|28.94|30.3|30.47|30.74|31.41|32.1|33.79|31.95|32.06|31.55|34.78|35.98|36.11|35.33|35.3|35.34|32.54|31.15|31.12|31.17|30.89|29.74||27.16|27.05|26.5|25.41|25.58|24.46|24.82|24.33|26.37|27.86|28.82|28.24
00931|16700|/equities/national-instrume|R1000VALUE|45.83|44.74|44.99|44.28|44.44|44.7|44.32|44.23|44.07|44.75|44.35|43.78|43.52|44.44|44.82||44.09|43.19|42.64|42.59|43.43|42.25|41.8|41.52|42.73|42.48|42.83|43.68|43.19|43.34|42.75|43.21|41.96|42.18|42.32|42.75|41.82|43.53|45.1|45.69|44.4|44.69|45.82|44.71|45.25|46.33|45.71|45.72|46.53||46.43|46.58|45.04|44.47|43.16|42.01|41.69|41.66|42.19|42.28|41.4|42.62|42.95|43.56|44.285|44.17|44.91|45.67|45.71||45.49|46.2|46.36|46.99|46.75|46.13|45.84|44.15|43.06|43.04||43.94|43.68|43.07|43.37||43.1|43.05|42.63|42.86|43.2|41.7|41.11|41.28|40.01|39.95|39.61|39.07|39.42|39.49|39.75|38.74|38.93|38.84|37.43|37.49||37.29|37.58|36.71|36.05|35.43|35.09|35.49|35.24|34.82|34.08|34.63|34.1|34.54|34.08|33.69|33.26|32.47|32.38|31.28|33.51|33.18|34.02|34.56|35.32|35.39|35.18|35.62|35.89|36.48|36.44|36.16|36.53|37.12|36.4|36.045|36.42|36.04|36.19|35.74|35.96|35.7|35.59|35.38|35.14|34.66|34.73|34.84|34.72|36.17|36.97|36.77|36.38|36.2|35.87|35.25|35.41|35.05||34.91|35.36|37|35.88|35.89|35.92|35.54|35.99|35.68|34.94|34.5|34.46|34.81|35.18|35.59|35.61|35.96|35.99|36.03|36.215|36.26|36.24|36.23|36.09|36.6|35.5|37.84|37.31|36.91|37.91|37.52|38.66|38.7|37.86|37.99|37.6|37.5|37.77|37.19|36.54|37.38|37.56|37.84|37.65|38.48||38.43|38.19|38.71|37.99|37.39|38.06|38.43|39.16|39.37|38.77|38.94|39.13|39.53|39.24|38.63|38.07|41.4|41.69|42.82|42.08|41.41|41.36|39.98|39.3|38.72|38.71|39.61|38.72||37.62|37.49|38.19|37.6|37.2|36.24|36.57|35.99|36.84|37.86|38.03|37.14
00932|20632|/equities/evercore-partners-inc|R1000VALUE|141.53|138.16|137.34|135.65|139.27|137.25|134.24|135.69|132.22|134.78|131.66|135.06|137.01|137.4|137.61||135.81|131.74|131.32|127.3|129.5|129.02|127.47|128.41|133.46|137.4|138.6|141.44|140.7|142.41|140.84|135.3|134.86|132.16|130.11|123.11|120.57|125.86|124.04|124.92|119.77|119.58|124.17|121.39|118.72|118.55|116.78|118.83|120.84||117.41|118.92|116.91|116.5|117.26|114.81|115.48|119.15|114.52|112.81|109.1|111.56|106.57|109.23|112.99|114.56|114.83|118.52|120.47||118.77|118.09|117.28|119.07|116.17|115.94|119|116.29|109.27|108.08||109.64|109.67|110.36|111.57||110.46|110.3|108.1|108.29|108.06|106.76|105.26|102.61|102.18|101.05|99.94|98.23|97|95.13|94.95|95.09|93|93|90.93|92.2||92.41|93.4|91.27|88.31|88.49|88.31|88.84|88.69|86.78|84.52|85.66|87.23|86.91|81.8|83.61|82.23|80.15|79.99|79.54|79.8|78.23|82|82.33|84.16|83.06|82.37|77.73|77.72|78.41|78.14|76.42|76.05|75.57|73.83|72.23|70.19|70.18|70.43|69.01|66.15|65.46|63.51|63.5|61.11|61.79|61.9|64.02|64.46|66.35|65.38|65.69|65.97|64.5|61.8|61.04|61.38|60.87||63.08|62.84|63.72|62.84|61.88|62.71|62.71|63.55|63.85|63.87|61.83|62.2|63.14|62.94|62.88|64.21|63.35|65.01|64.75|62.61|61.96|60.37|60.09|57.51|57.41|55.3|55.1|56.24|55.18|56.58|56.57|57.59|57.01|59.34|57.21|57.21|58.26|58.57|55.48|55.35|55.34|53.7|56.74|55.53|58.51||57.29|56.09|58.92|57.32|55.58|58.63|56.99|58.37|57.57|57.75|59.04|59.81|61.59|59.77|58.38|55.93|62.25|65.06|67.36|64.62|63.21|61.79|58|55.88|55.11|56.94|59.92|56.1||52.61|52.24|52.6|51.19|53.78|49.25|48.15|47.81|50.39|51.56|52.52|50.35
00933|39244|/equities/new-york-community-bancorp|R1000VALUE|35.97|35.13|35.97|35.76|36.75|37.65|37.8|37.86|37.5|37.86|37.5|37.44|37.62|37.77|37.86||38.1|37.86|38.01|36.96|37.44|36.63|35.52|35.7|36.3|36.45|37.02|36.96|36.96|37.74|37.41|37.11|37.98|37.02|37.83|36.72|36.21|36.45|36|36.51|36.63|38.73|38.43|37.59|36.3|34.62|33.51|33.24|32.52||32.43|32.13|32.07|32.4|31.44|31.23|31.83|31.56|31.68|31.5|31.38|32.13|31.8|32.88|33.09|33.12|32.7|33.21|33.36||32.85|33.39|32.88|33.18|32.79|32.67|32.91|33|31.83|31.5||31.65|31.44|30.96|31.44||31.32|31.14|30.42|30.66|30.57|30.93|30.75|30.63|30.42|30.51|30.36|30.78|30.6|30.78|31.14|30.48|30.03|29.88|29.07|28.74||28.95|29.28|27.87|27.21|27.45|26.94|26.97|27.03|26.01|25.53|25.56|26.43|26.88|23.43|24.18|23.67|25.17|25.26|24.93|24.57|24.24|24.99|25.95|26.31|26.19|24.93|24.99|24.66|25.59|25.53|24.9|24.18|25.17|25.38|26.1|26.22|25.98|26.13|25.44|24.66|24.81|25.08|25.59|24.66|24.6|25.26|25.86|26.19|26.91|27.09|26.76|26.43|26.82|26.22|26.16|26.73|26.4||27.72|27.36|27.12|26.67|27.15|27.33|27.33|27.12|27.72|27.75|27.3|27.81|28.71|28.86|29.55|30.54|30.36|31.08|31.56|31.05|30.9|29.85|30.27|30.03|30.75|31.59|32.28|33.24|30.72|30.54|31.05|30.99|30.21|30.57|29.31|30.21|31.62|31.53|29.7|29.76|29.07|28.02|28.98|28.29|29.37||29.37|29.4|30.6|30.06|29.19|31.26|30.39|31.5|31.35|31.47|31.5|30.87|31.65|30.78|32.1|31.17|32.49|34.68|34.35|32.82|31.23|31.02|30.42|30.39|30.15|30.6|31.74|29.82||27.21|28.17|28.35|27.57|28.47|26.7|27|26.64|28.2|29.88|30|29.73
00934|41242|/equities/spirit-relty-ctl|R1000VALUE|45.99|45.86|46.18|44.9|44.53|44.35|44.36|43.73|43.91|44.33|43.87|44|43.78|43.76|43.57||43.45|42.5|42.39|42.58|43.17|42.84|41.88|41.78|42.41|41.83|42.6|43.7|43.4|44.01|42.86|42.57|42.29|41.53|41.47|41.59|41.37|42.55|42.12|42.74|43.02|43.11|44.48|43.57|43.28|42.83|40.95|41.19|41.27||41.22|41.39|41.02|40.23|39.8|40.08|39.49|39.49|39.96|39.62|38.56|39.61|39.39|40.05|40.09|39.7|39.66|39.71|38.81||38.18|37.7|37.53|37.14|37.59|38.49|38|38.53|37.49|37.98||40.17|40.36|40.12|41.12||40.29|39.59|40.01|39.2|40.18|41.9|41.89|41.31|40.06|40.17|40.36|40.35|39.74|39.24|39.12|37.49|36.7|36.6|36.84|37.76||37.74|37.45|36.46|35.6|35.98|35.45|36.69|37.49|36.4|35.2|35.8|36|34.51|30.57|31.25|30.32|31.46|31.1|30.05|30.53|30.2|30.79|32.09|33.66|33.58|32.78|32.62|32.25|32.45|33.18|32.83|33.55|35.06|34.71|35|34.9|35.11|35.34|35.7|34.69|33.75|33.71|35.18|34.03|33.57|33.46|34.38|33.12|35.7|36.5|36.86|37.26|37.51|36.2|36.38|36.59|36.22||36.47|36.81|36.15|35.62|35.51|36.34|36.19|35.47|36.27|36.77|35.28|35.1|34.78|36.27|36.8|35.78|35.95|36.04|35.7|35.93|35.33|34.43|34.8|34.82|33.7|34.46|34.92|34.83|33.9|33.52|32.62|32.94|33.96|33.09|32.93|34.19|33.77|33.79|32.99|32.76|32.36|31.68|33.25|33.07|34.61||34.25|35.16|34.86|34.65|34.38|35.88|35.33|36.39|35.87|35.73|37.2|37.07|38.06|37.14|34.72|32.34|35.49|36.61|39.94|37.36|35.64|34.01|30.59|30.65|28.43|29.75|31.05|30.3||28.46|28.56|27.68|28.77|28.71|26.14|26.13|25.67|27.28|29.19|29.87|29.2
00935|39293|/equities/manpower-inc|R1000VALUE|119.8|117.05|114.35|113.2|109.1|110.04|108.28|107.67|107.42|105.54|104.37|103.96|103.19|103.72|102.42||101.29|98.9|101.31|99.8|101.75|100.42|97.74|95.59|98.97|101.94|101.03|100.79|102.1|102.96|104.03|102.48|100.22|98.83|101.1|98.05|95.11|96.03|94.65|97.28|94.44|96.16|98.4|98.15|95.35|93.88|93.25|94.15|93.78||92.49|93.6|94.6|93.84|93.52|90.88|91.72|89.39|86.91|89.77|88.44|90.53|89.61|90.99|92.57|95.29|94.94|94.67|93.1||92.68|94.97|92.75|95.79|94.82|96.5|95.8|95.86|92.43|89.87||90.18|90.35|90.19|90.49||91.37|91.52|90.36|90.97|90.39|91.12|90.25|90.23|88.86|90.36|89.59|90.15|90.27|89.61|92.25|88.6|88.28|88.84|86.65|90.32||90.61|91.97|87.62|86.61|87.34|87.6|88.83|89.71|87.01|85.2|85.1|85.89|84.84|74.38|75.44|73.2|72.14|68.81|67.87|67.13|66.89|69.24|71.33|75.26|75.28|71.24|70.5|72.24|72.22|72.95|73.16|74.39|75.47|74.8|75.29|74.85|74.29|75.69|75.09|72.57|73.33|72.4|72.63|71.8|70.25|70.31|71.99|71.4|70.69|70.5|69.34|68.6|68.58|67.93|68.5|71.2|71.01||73.3|73.49|74.04|72.72|73.31|74.88|74.3|74.09|75.21|75.42|73.52|75.49|76.06|75.88|76.75|76.93|77.19|78.17|77|74.98|73.58|72.07|71.36|68.99|69.02|68.79|69.9|71.96|70.82|72.12|72.01|71.53|72.71|72.34|69.61|72.91|72.9|72.66|68.75|70.3|67.41|64.66|66.4|66.86|69.43||67.93|67.38|68.75|69.07|67.75|68.04|67.08|70.55|69.41|69.1|69.68|70.62|70.96|70|69.05|66.89|73.17|77.27|79.19|78.44|75.14|74.55|72.78|72.7|69.14|75.55|75.03|74.04||70.66|71.54|70.69|68.8|71.08|64.75|64.9|63.67|66.67|69.64|71.84|68.39
00936|20812|/equities/dolby-laboratories|R1000VALUE|99.85|99.74|99.59|99.61|101.21|102.1|102.07|100.48|100.93|102.14|101.52|102.36|101.71|102.41|103.19||102|98.72|98.5|98.38|98.22|96.94|96.09|97.55|99.65|99.24|98.45|99.66|100.81|100.22|98.97|98.38|97.89|99.07|98.7|98.56|96.62|99.77|100.06|100.61|97.63|96.75|96.88|97.49|93.68|93.78|93.79|94.5|94.85||94.44|93.35|93.17|92|92.03|91.33|91.88|91.18|91.19|89.39|88.03|89.2|86.59|93.22|94.58|94.03|94.2|95.12|93.58||93.62|94.57|95.12|95.67|96.31|96.06|97.19|95.19|94.95|94.87||97.13|97.08|95.5|96.17||95.28|94.76|92.73|93.02|92.75|92.39|91.03|92.08|90.86|91.11|91.08|91.04|92.06|91.16|91.43|90.21|90.09|89.57|88.45|90.57||88.84|89.68|87.62|87.8|87.84|88.81|89.33|88.95|87.2|81.74|84.03|84.11|86.08|84.83|84.92|81.7|80.15|77.9|75.08|73.87|71.92|71.51|71.28|71.72|71|70.3|68.04|67.75|68.94|69.31|68.16|71.8|70.48|68.5|68.71|66.86|64.29|65.93|65.61|66.52|66.28|66.07|65.99|64.99|64.06|64.9|65.89|65.45|65|66.05|66.13|65.67|65.55|65.18|64.77|66.03|64.96||66.43|67.84|71|69.99|69.85|70.34|69.93|70.59|70.17|70.36|69.36|68.86|69.11|69.95|70.36|69.7|70.8|70.74|69.65|69.95|70.17|69.87|69.94|70.95|69.96|69.6|69.01|68.8|68.28|69.6|68.01|68.53|67.76|67.15|67.27|66.1|66.01|66|65.61|64.65|65.82|65.48|65.71|65.04|66.69||65.97|66.13|65.87|66.12|65.76|66.23|65.99|68.05|67.16|66.25|66.06|65.5|66.28|64.21|63.22|61.42|64.53|66.1|66.68|64.93|63.23|63.19|61.97|60.8|60.73|61.15|61.25|60.66||58.76|58.65|58.31|55.75|55.44|53.65|54.21|53.61|55.54|57.87|58.08|56.82
00937|16859|/equities/pacwest-bancorp|R1000VALUE|42.7|40.47|39.79|37.47|39.9|40.18|39.49|39.87|39.25|40.19|39.97|39.44|39.36|39.54|39.21||39.39|38.15|39.3|37.91|39.67|38.51|37.06|37.76|39.5|41.25|40.665|40.97|40.1|40.66|40.49|39.76|39.31|38.36|39.37|38.78|37.43|37.85|37.45|37.78|36.24|37.24|38.8|38.24|37.61|36.76|35.61|36.45|36.73||35.46|34.62|34.7|34.58|33.8|32.735|32.46|31.4|31.86|31.07|30.19|31.05|29.18|30.91|32.33|31.83|30.32|30|30.91||30.93|32.31|31.15|31.39|30.57|30.24|30.49|29.66|26.41|25.65||25.4|25.25|24.9|25.42||25.11|25.3|24.21|24.71|24.86|25.09|25.35|25.33|24.67|24.92|25.14|24.91|24.92|25.16|25.53|24.54|24.57|23.92|23.26|24.78||25.65|26.09|24.59|24.31|24.48|24.43|25.11|25.28|23.72|22.9|22.96|24.26|24.02|19.16|19.71|18.94|20.39|19.55|19.24|18.77|18.29|19.01|19.955|20.6|20.59|18.82|18.7|18.53|18.57|18.61|18.74|18.88|19.57|19.13|19.45|18.92|18.05|18.17|17.4|17.005|17.08|16.87|17.01|16.19|16.04|15.97|16.26|16.87|17.75|17.85|17.945|17.95|18.7|18.54|18.22|18.44|18.8||20.14|19.25|19.25|18.96|19.08|19.37|19.41|18.945|19.53|19.755|18.42|18.72|19.28|18.92|19.83|20.54|20.26|20.49|20.59|20.15|19.67|18.63|18.78|18.28|18.2|18.275|18.6|19.01|18.38|18.7|19.34|19.17|19.16|18.99|18.13|18.56|18.82|18.79|17.5|18.15|17.88|16.75|17.89|17.91|18.77||18.65|18.9|19.71|18.9|17.49|18.5|18.07|19.66|20|19.91|20.17|20.15|21.18|19.93|19.33|18.42|20.95|22.95|24.73|22.84|20.87|19.9|17.82|17.78|17.31|18.22|19.13|17.91||16.31|16.66|16.83|16.05|17.58|15.55|15.96|15.79|16.78|18.14|19.48|17.8
00938|8089|/equities/slm-corporation|R1000VALUE|19.35|18.68|19.53|18.79|19.45|19.27|18.93|18.95|18.87|19.17|19.09|19.04|18.81|18.62|18.74||18.27|17.97|18.11|17.53|17.89|17.01|16.4|16.43|17.15|17.16|17|17.32|17.21|16.83|17.07|17.29|16.44|16.34|16.19|16.12|15.99|15.77|15.9|15.93|15.79|15|15.21|15.33|15.1|15.055|14.99|15.03|15.13||14.83|14.99|15.09|14.98|15.05|15.34|15.24|15.08|14.93|13.78|13.88|13.93|12.22|13.06|13.105|13.23|13.51|14|13.9||13.78|13.79|13.5|13.64|13.39|13.03|13.04|12.81|12.41|12.09||12.39|12.15|11.91|12.13||12.27|12.25|12.36|12.45|12.4|12.415|12.2|12.27|11.97|12.05|11.76|11.51|11.29|11.4|11.5|11.445|11.385|11.14|10.61|11.03||11.16|10.84|10.84|10.76|10.91|10.81|11.04|10.9|10.82|10.58|10.67|10.72|10.45|9.99|10.27|10.14|9.6|9.52|9.19|9.34|9.27|9.19|9.46|9.56|9.36|9.25|9.44|9.45|9.41|9.44|9.17|8.85|8.87|8.76|8.75|8.56|8.46|8.47|8.3|8.14|8.09|7.96|7.97|7.85|7.78|7.78|7.86|8.01|8.13|8.22|8.14|7.82|7.8|7.45|7.47|7.57|7.45||7.66|7.58|7.71|7.68|7.64|7.78|7.54|7.44|7.49|7.43|7.13|7.17|7.22|7.18|7.32|7.38|7.29|7.33|7.31|7.19|7|6.87|6.86|6.815|6.795|6.77|6.84|6.96|6.78|6.89|6.98|6.9|7.11|7.03|6.83|6.87|7.01|6.885|6.83|6.89|6.84|6.59|6.87|6.94|7.12||6.99|6.93|7.03|6.95|6.67|7.01|7.03|7.39|7.54|7.66|7.69|7.86|8.04|8|7.9|7.72|8.09|8.51|8.69|8.46|8.12|7.84|7.62|7.68|7.58|7.68|7.74|7.625||7.31|7.39|7.26|7.3|7.6|7.43|7.395|7.29|7.68|7.975|8.13|7.85
00939|101886|/equities/platform-sp|R1000VALUE|20.44|19.78|19.78|19.31|19.76|19.68|19.54|19.34|19.07|19.29|19.19|19.15|18.86|19.24|19.06||18.81|18.29|18.45|18.39|18.59|18.28|18.57|18.71|19.49|19.75|19.95|20.28|20.08|20.67|20.78|19.88|20.5|20.24|18.88|18.49|18.02|18.51|18.51|18.8|18.05|17.28|18.24|17.88|17.73|17.68|17.21|17.57|17.8||17.8|17.72|17.21|17.45|17.6|17.48|17.67|17.67|17.72|17.7|17.03|17.38|16.93|16.95|17.47|17.54|17.69|17.97|18.5||18.41|18.99|19.06|19.35|18.79|18.87|19|18.88|17.78|17.3||17.73|17.78|17.55|17.74||17.92|18.13|17.88|17.92|17.93|17.55|17.16|16.85|16.3|16.08|15.65|15.94|14.87|14.8|14.81|14.75|14.4|14.28|13.81|13.99||13.94|14.28|13.5|13.06|13.01|13|13.12|12.9|12.75|12.37|12.65|12.84|12.21|11.98|12.39|11.83|11.8|11.87|11.72|11.59|11.39|11.88|12.23|12.53|12.57|12.26|12.32|12.29|12.52|12.43|12.2|12.25|12.26|12.21|12.15|12.17|11.66|11.42|10.98|10.6|10.51|10.31|10.42|10.39|10.48|10.48|10.85|10.87|11.31|11.38|11.3|11.49|11.67|11.57|11.51|11.45|10.71||10.94|10.88|11.4|11.07|10.75|10.98|10.92|10.83|10.75|10.81|10.53|10.66|10.58|10.61|10.87|11.14|11.29|11.24|11.14|11.31|11.37|11.15|11.17|10.85|11.44|10.86|10.78|10.93|10.71|10.99|11|11.05|11.06|11.04|10.6|10.94|10.88|11.09|11.05|10.8|10.84|10.7|10.94|11.1|11.15||10.96|10.63|10.85|10.54|10.23|10.74|10.51|10.95|10.95|10.78|10.88|10.85|10.94|10.7|10.52|10.31|11.12|11.6|11.83|11.75|11.6|11.25|11.23|10.93|10.89|11.01|11.34|11.05||10.79|10.93|10.73|10.44|10.42|9.67|9.5|9.3|9.85|9.95|10.23|10.17
00940|15321|/equities/acadia-healthcare|R1000VALUE|62.19|61.52|62.55|60.7|60.84|62.12|60.28|58.87|58.9|59.43|59.71|58.93|57.71|58.6|57.91||56.8|57.14|58.44|56.66|57.71|57.4|55.02|55.02|56.81|57.2|58.69|59.24|59.43|60.97|59.72|58.85|57.24|57.32|56.79|54.98|54.3|55.04|55.8|56.04|55.24|51.36|54.44|52.5|52.15|51.81|50.65|51.85|52.06||53.13|53.18|53.17|53.83|53.66|54.4|54.89|54.43|53.36|52.99|50.68|50.89|49.54|51.08|51.66|52.01|51.59|52.11|50.99||50.74|50.85|51.49|51.99|51.62|52.01|52.98|52.51|50.5|50.49||50.26|50.3|48.56|48.42||49.27|48.98|48.44|48.59|48.94|49.96|48.38|47.95|47.39|47.02|47.48|46.18|43.51|42.24|42.92|41.88|42.28|41.98|42.45|43.18||43.29|43.82|43.85|43.11|42.93|42.86|43.22|41.87|41.79|39.98|40.51|40.65|39.78|38.29|38.57|36.64|37.27|34.96|35.65|28.98|28.97|30.23|30.65|31.19|31.11|32.15|33.01|32.95|33.21|33.82|33.34|33.08|32.71|32.41|32.12|31.23|31.37|31.88|30.945|29.965|29.48|28.22|28.04|28.26|27.48|27.56|28.48|28.88|29.44|29.94|30.1|30.24|30.72|29.9|28.84|29.08|28.59||29.81|30.18|31.12|30.57|30.91|31.23|30.81|29.94|30.2|30.16|29.61|29.765|30.01|30.01|30.555|30.82|30.65|30.97|31.49|31.75|31.05|30.86|30.91|30.31|30.22|29.81|30.41|30.09|29.17|29.24|28.905|28.97|28.6|27.8|26.84|27.52|27.725|27.63|25.535|25.21|25.415|24.1|25.31|25.19|26.27||25.57|25.49|25.12|24.92|24.61|24.95|24.31|25.87|25.66|26.46|26.5|27.09|28.02|27.31|26.15|25.81|28.2|29.32|31.39|30.12|28.84|28.46|28.74|28.79|28.61|29.36|28.8|28.62||27.52|27.73|26.91|25.98|25.9|24.72|24.465|24.32|26.14|26.69|26.55|24.7
00941|7865|/equities/autonation-inc|R1000VALUE|102.01|96.2|95.49|93.23|97.57|97.21|96.23|95.47|92.2|93.22|93.12|91.64|90.74|91.29|92.49||92.06|93.22|94.81|92.09|93.4|89.98|85.73|86.56|87.71|89.98|90.26|89.93|89.56|87.83|89.04|86.39|87.14|85.25|89.91|85.81|79.16|78.65|76.15|76.23|75.02|75.61|78|76.99|78.63|78.74|77.91|79.01|79.43||78.39|78.2|78.41|78.98|79.35|77.19|76.95|75.15|73.8|74.6|71.28|72.27|73.4|76.33|75.46|76.69|77.19|77.46|74.57||74.17|75.89|74.86|77|76.19|74.84|75.76|73.51|69.33|68.09||69.79|69.74|68.72|68.61||68.05|67.98|66.57|68.03|68.67|67.33|65.92|66.1|65.79|66.9|66.53|67.3|66.11|67.3|67.4|66.2|65.15|65|61.29|63||63.34|64.84|62.02|60.45|60.48|61.71|61.97|62.34|60.93|59.65|62.25|62.7|61.04|58.92|59.95|58.76|59.08|57.79|56.73|57|57.09|57.88|61.02|60.65|62.3|64.24|63.03|62.01|62.25|63.02|60.69|61.14|60.45|60.56|61.61|60.16|59.03|59.47|57.44|54.55|52.93|52.04|53.77|51.9|51.37|53.03|52.4|51.47|53.36|54.13|54.98|56.3|56.07|54.9|56.31|56.75|56.13||56.3|56.44|58.48|58.15|56.86|57.58|57.09|56.88|57.94|58.17|58.1|58.16|57.47|58.47|58.44|57.02|56.58|57.51|54.59|54.28|53.32|53.19|53.31|52.62|52.91|51.34|51.63|54.15|54.56|56.5|54.7|52.55|48.85|45.16|44.56|44.72|44.65|44.15|43.55|41.07|41.74|40.68|41.35|38.97|37.77||37.08|36.98|37.58|37.67|35.78|36.32|36.17|38.52|38.22|38.02|39.33|38.7|40.45|39.57|39.33|38.2|40.73|43.24|43.62|43.47|41.79|42.28|39.95|39.38|39.48|41.43|42.09|41.28||39.79|39.92|38.46|37.74|39.21|35.7|35.17|33.2|36.77|39.39|38.32|36.46
00942|1162794|/equities/albertsons-companies|R1000VALUE|14.4024|14.4625|14.6653|15.251|15.311|15.0182|14.5076|14.8004|14.5601|14.5076|14.1546|14.1021|13.9669|14.012|14.0195||13.8167|14.3198|14.8305|14.8305|14.6577|14.2523|14.0871|14.5376|14.4099|13.9068|13.5314|14.057|14.2673|14.0795|13.7942|13.6816|13.4338|12.8931|12.8556|13.3286|13.4638|13.3061|12.5026|12.5101|12.1422|12.375|12.375|12.2023|12.3825|12.4576|12.3149|12.2398|12.3675||12.3825|12.4801|12.4801|12.5777|12.6453|12.7129|12.5477|12.4275|12.375|12.8255|13.0433|13.201|15.3336|14.6427|13.9594|13.1409|13.0508|13.0133|13.3587||12.9832|13.1109|12.8556|12.8405|12.5777|12.4726|12.6528|13.0358|12.803|12.8556||13.201|12.6528|12.4951|11.9995||11.8268|11.6766|11.8719|11.5265|11.7292|11.6691|11.5715|11.4439|11.3387|11.5039|11.3312|11.1585|11.2486|11.151|11.2261|11.4664|11.6541|11.8493|12.0371|11.9094||11.8644|11.9395|11.9545|11.7968|11.8268|11.8268|11.8118|11.7217|11.3763|11.3613|11.2486|11.2561|11.1135|11.6316|11.6541|11.6015|11.4288|11.0083|11.0309|11.3763|11.3462|11.181|11.1135|11.136|11.0384|11.2486|11.4288|10.7981|10.708|10.7305|10.7155|11.0384|10.8732|10.708|10.5277|10.4376|10.3776|10.4376|10.3175|10.34|10.4001|10.325|10.2199|10.1748|10.0472|13.62|13.9|13.66|13.06|13.31|13.16|13.26|13.64|14.15|14.14|13.88|13.18||13.51|13.54|14|13.94|13.79|14.36|14.66|14.7|14.59|14.57|14.9|15.04|15.19|15.07|14.93|14.85|14.9|14.8|14.92|15.37|15.35|15.27|15.47|15.18|14.83|14.86|14.95|15.37|15.1|15.24|16.11|16.03|16|15.67|15.59|15.35|14.98|14.62|14.59|14|14.6|14.75|15.16|15.18|15.52||15.81|15.76|15.77|15.57|15.45||||||||||||||||||||||||||||||||||||
00943|21174|/equities/mastec-inc|R1000VALUE|101.64|98.37|99.03|99.38|100.39|101.65|98.55|99.78|99.22|99.97|99.62|98.12|97.15|97.35|97.65||94.79|93.7|90.68|86.39|90.13|88.42|86.01|87.26|91.15|92.33|92.36|96.5|94.94|97.62|98.93|95.99|95.77|91.73|93.91|92.79|86.72|89.78|89.28|88.97|86.75|87.74|89.14|88.48|87.26|85.88|83.74|84.61|86.41||86.57|85.72|84.67|84.45|82.91|84.48|82.93|81.5|80.72|80.69|77.15|79.06|81.29|81.07|79.92|82.3|80.71|81.76|80.99||81.21|81.4|78.09|80.53|77.24|76.44|79.35|78.64|69.25|67.29||68.18|68.72|68.24|70.4||69.87|69.85|68.8|67.05|66.08|65.85|67.02|67.62|66.71|67.95|67.55|66.64|64.26|62.7|62.59|61.22|58.42|56.58|56.71|57.81||57.83|59.23|58.03|56.09|55.85|55.98|56.69|56.33|53.85|53.12|54.05|55|55.15|52.95|53.74|52.11|50.21|50.45|49.64|48.35|47.08|47.66|48.35|51.05|49.38|47.87|48.74|47.16|48.17|48.28|47.8|47.75|48.92|46.75|46.56|45.74|43.26|43.9|42.61|41.5|42.2|43.3|43.13|42.05|41.48|41.71|41.7|40.59|43.46|44.79|44.24|42.45|43.64|42.93|42.88|43.27|43.95||44.93|45.08|47.27|47.39|46.21|46.66|46.04|45.54|44.88|45.52|45.18|45.69|46.16|45.44|45.98|46.24|46.71|48.76|46.48|45.24|44.27|43.72|44.49|41.8|42.72|39.78|37.82|39.89|39.34|40.91|40.07|40.66|41.88|42.06|39.79|40.82|40.56|40.43|38.75|38.03|38.07|37.14|39.67|40.22|42.68||43.62|43.24|44.87|44.54|43.41|43.47|41.7|45.35|45.39|44.75|42.91|43.49|45.01|40.87|39.01|37.51|41.87|44.38|46.24|47.07|44.58|44.16|42.75|40.75|39.15|39.5|41.63|40.16||36.48|36.98|37.65|36.68|36.64|33.12|32.44|31.03|32.48|34.99|36.5|34.9
00944|7860|/equities/ashland-inc|R1000VALUE|92.67|91.41|91.61|89.51|90.13|90.74|90.11|89.28|88.24|89.09|88.8|88|88.6|90.13|90.22||90.36|88.77|89.45|89.13|90.14|88.72|87.25|85.97|87.84|88.35|89.13|89.15|88.94|91.91|90.68|88.16|87.61|86.24|85.97|86.91|84.52|85.64|87.06|85.59|84.12|84.64|87.54|86.9|86.17|87.21|85.64|86.75|86.36||86.32|86.11|84.42|85.67|86.3|84.97|85.49|85.66|84.39|83.41|79.99|81.46|80.61|83.37|83.91|85.65|86.62|87.44|87.36||84.98|86.38|86.57|87.86|87.8|86.75|87.2|85.45|82.3|79.1||79.2|79.2|77.44|78.61||79.22|78.54|77.86|78.19|78.52|79.23|78.03|77.96|74.87|75.6|76.57|77.47|74.2|73.87|74.96|73.65|74.57|76.18|75.17|76.38||75.98|77.21|77|77.3|78.13|77.88|79.4|79.19|81.59|76.95|76.65|79.95|78.51|75.49|74.8|71.44|73.62|71.95|69.77|70.45|68.68|71.44|73.46|75.49|74.94|72.6|74.16|74.06|76.34|76.17|74.91|73.64|74.47|74.39|73.6|73.14|71.87|72.44|70.92|71.09|70.92|70.53|71.85|69.18|69.48|67.48|68.84|68.64|71.07|72.47|73.47|73.03|73.06|72.97|73.35|74.19|73.37||74.55|73.94|76.58|75.96|73.69|75.43|75.58|76.03|75.9|77.15|75.23|75.12|75.67|76.34|77.01|77.01|77.88|78.26|77.6|78.93|79.38|78.61|78.71|77.27|76.88|75.48|75.4|77.69|78.53|79.65|77.81|78.11|78.6|76.53|75.65|76.5|71.98|72.72|69.73|68.29|68.94|67.37|68.2|69.04|70.14||69.7|68.51|69.1|68.46|66.52|68.14|67.33|67.9|68.41|68.75|69.1|69.26|69.3|67.9|66.58|64.06|69.51|72.7|73.98|72.01|71.48|69.97|68.75|67.12|67.16|67.79|68.39|67||63.48|64.01|62.89|60.69|61.46|59.07|59.06|57.64|60.06|61.66|62.27|60.06
00945|29718|/equities/valmont-industries-inc|R1000VALUE|242.27|232.95|238.74|230.39|236.31|237.68|231.78|235.06|232.73|235.3|236.34|232.71|233.98|240.81|240.96||241.69|237.67|238.08|235.99|242.81|236.39|231.61|229.97|237.24|240.1|242.37|245.23|247.46|248.28|248.51|245.88|243.89|238.3|243.04|233.56|227.39|237.78|240.85|244.62|236.53|237.23|238|230.55|230.41|231.34|224.54|225.33|226.82||225|223.22|221.1|219.09|220.03|212.42|208.57|206.66|205.1|195.09|192.92|195.66|194.55|202.54|209|208.75|208.93|211.94|214.86||207.59|208.34|209.4|206.2|199.61|191.58|194.5|189.53|176.11|173.21||174.93|174.36|171.15|171.21||172.06|171.91|173.4|172.72|172.92|175.25|173.73|173.83|168.8|169.76|170.27|170.06|168.89|167.93|169.34|164.77|164.83|164.15|162.98|165.16||165.02|166.72|163.28|160.39|159.42|161.43|162.11|162.04|156.57|154.51|159.82|159.49|154.29|153.72|152.58|148.83|152.99|149.44|141.95|141.93|140.79|147.15|146.32|148.53|146.87|139.09|137.51|135.84|137.66|138.41|136.17|137.8|141.18|140.61|138.21|137.5|131.14|127.56|124.99|122.75|124.18|122.75|122.32|118.72|118.56|119.11|120.08|119.54|125.44|127.33|125.58|126.47|125.27|121.6|120.06|121.52|122.86||126.32|126.1|130.46|129.01|127.05|128.5|128.35|127.49|128.28|127.62|125.47|126|127.27|127.11|128.72|130.41|131.89|132.39|132.72|129.74|126.62|124.31|125.2|124.42|123.5|121.2|122.19|124.63|122.28|126|125.73|125.37|118.85|118.12|116.54|117.09|116.79|117.5|113.65|112.84|114.77|111.58|114.01|116.85|113.74||113.67|111.65|113.62|111.09|106.79|106.82|106.4|109.18|109.09|111.99|112.55|113.06|117.05|110.2|107.23|108.24|115.01|120.53|124.01|124.96|120.93|119.81|115.88|114.67|114|113.38|114.05|110.11||105.62|107.05|105.7|104.26|106.7|101.28|102.46|101.54|105.6|110.18|110.94|108.99
00946|24313|/equities/webster-financial-corp|R1000VALUE|53.32|50.58|51|50.55|54.11|57.37|56.3|56.93|55.06|56.83|56.43|55.94|56.05|55.93|55.57||56.21|55.11|56.46|55.32|57.75|57|55.16|55.75|57.99|60.09|60.75|61.58|60.22|60.82|62.37|60.7|60.82|59.53|60.66|59.26|56.66|57.56|57.34|57.43|55.31|56|57.24|55.2|54.4|51.88|49.3|50.69|50.69||49.95|49.68|50.36|51.08|50.53|49.62|49.68|48.16|48.22|47.85|46.75|47.83|47.93|50.38|50.93|50.68|49.1|51.82|52.03||51.58|52.24|50.61|50.09|48.4|47.73|47|45.96|42.4|41.93||42.15|42.12|41.69|42.61||42.6|42.85|41.07|41.93|41.72|42.39|43.08|43.01|41.43|41.05|40.39|40.24|40.42|40.5|40.82|40.02|39.77|38.89|37.84|39.73||40.08|40.13|38.8|38.05|38.93|38.49|38.65|38.75|37.55|36.34|37.14|38.84|38.02|32.33|33.13|30.98|33.74|33.14|32.21|31.84|30.67|31.07|32.83|33.74|32.79|29.48|28.94|28.27|28.8|28.85|28.84|29.34|30.62|30.15|30.07|29.33|28.63|28.76|27.34|26.39|26.41|25.64|25.62|24.74|24.26|24.02|24.65|25.46|27.47|27.56|27.25|27.03|27.62|27.01|26.78|27.27|27.55||29.37|28.03|27.76|27.42|27.5|28.19|28.49|28.08|28.71|28.68|27.41|27.64|28.22|28.05|29.41|29.65|28.74|29.12|29.52|28.93|28.29|27.02|27.92|26.77|27.46|27.27|27.39|27.54|26.38|26.31|27.1|27.33|26.65|26.89|25.08|25.57|26.73|27.08|25.21|25.9|25.72|24.37|25.5|25.66|27.31||26.85|27.05|28.61|27.81|26.04|28.07|27.16|28.63|28.85|29.51|29.8|29.85|31.2|29.94|29.65|28.49|31.95|34.99|35.67|33.32|31.13|29.82|28.25|28.5|28.3|28.97|29.8|28.02||24.79|25.12|24.82|23.66|25.13|22.03|22.33|21.13|22.7|24.28|25.88|24.66
00947|1137416|/equities/change-healthcare-inc|R1000VALUE|23.22|23.11|22.88|22.95|22.82|22.81|22.63|22.69|22.48|22.4|22.51|22.5|22.17|22.13|22.36||22.39|22.1|22.27|22.15|22.64|22.55|22.34|22.57|22.64|22.75|22.74|23.16|22.99|22.98|22.9|22.9|22.76|22.67|22.48|22.4|22.45|22.58|22.71|23.04|22.87|22.95|23.18|23.21|23.04|23.39|23.53|23.61|23.69||23.69|23.66|23.77|23.76|23.78|23.8|23.77|23.86|23.96|23.83|23.86|23.83|23.79|24.01|24.07|24.05|24.05|24.07|24||24|23.92|23.91|24.02|24.05|24.14|23.915|23.72|18.24|18.25||18.65|18.58|18.17|18.25||18.49|18.42|18.83|18.59|18.3|18.3|18.17|18.6|18|18.19|18.435|17.82|17.52|17.55|17.82|17.37|16.99|17.05|17.13|17.65||17.21|17.31|17.13|17.19|16.85|16.86|16.9|16.65|16.37|15.9|16.58|16.79|16.58|15.495|15.38|15.24|14.61|14.38|14.15|14.26|14.1|14.75|14.77|15.405|15.08|14.65|14.8|14.67|15.09|15.06|14.97|14.82|15.1|14.95|14.92|14.62|14.83|14.92|14.77|14.7|14.51|14.31|14.33|13.96|13.7|13.85|14.06|13.86|14.73|14.95|14.9|14.57|14.53|14.32|14.36|14.62|13.97||13.95|14.17|14.53|14.03|14.15|13.95|13.6|13.61|13.01|13.12|12.92|12.93|12.925|12.77|12.83|12.81|12.81|12.61|12.73|12.96|12.825|13.08|12.38|12.14|11.69|11.66|11.7|11.77|11.55|11.935|11.42|11.45|11.28|10.88|10.93|10.81|10.745|11.02|10.66|10|10.05|10|10.47|10.59|10.97||10.85|10.89|11.2|11.07|10.93|11.725|11.4|12.275|12.13|12.39|12.03|11.93|11.92|11.2|10.59|10.65|11.9|12.22|12.37|12.09|11.88|12.81|12.53|12.65|12.48|12.37|12.55|12.335||12.32|12.28|12.08|11.71|11.73|10.64|10.68|10.4|10.96|11.55|11.39|11.5
00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|51.38|51.03|51.09|50.96|50.78|50.79|50.87|50.3|49.84|49.79|49.79|50.15|50.57|50.16|50.25||50.04|49.99|50.22|50.8|50.52|50.1|48.8|48.04|48.65|49.26|49.06|48.86|49.56|49.9|49.71|49|49.52|48.31|49.7|49.05|47.33|47.15|46.16|45.88|45.44|46.59|46.03|45.83|44.99|45.46|45.21|46.64|45.35||43.99|43.97|43.76|42.92|43.2|42.21|41.32|40.55|40.87|40.81|40.26|40.47|40.58|40.93|42.06|41.7|41.51|42.67|42.83||44.28|44|43.94|44.24|43.62|43.45|44.08|44.08|42.19|41.25||41.13|40.95|41.37|41.7||42.14|42.13|42|41.52|42.86|43.14|43.32|43.63|42.6|43.11|43.19|42.51|42.05|41.47|41.68|41.06|40.84|40.78|41.17|42||42.57|43.16|42.06|41.17|41.42|41.88|42.62|42.22|41.9|40.62|41.75|41.08|38.96|38.17|40.35|40.86|41.34|40.42|39.96|39.81|39.59|41.63|42.24|42.93|43.14|41.88|41.93|41.37|41.65|42.34|42.21|42.41|42.34|41.99|41.97|41.26|41.07|41.07|39.99|39.96|40.59|41.15|42.12|41.73|41.17|40.61|41.05|41.03|41.96|42.27|42.56|42.14|42.85|42.49|42.68|43.26|43||44.19|44.91|44.92|44.31|45.64|45.82|45.07|44.62|45.28|45.42|44.4|44.86|45.69|44.59|44.68|45.32|44.49|45.11|43.85|44.77|44.2|42.67|42.16|42.05|41.05|40.57|41.43|41.44|41.46|41.31|41.44|41.96|41.24|41.11|40.06|40.9|40.85|40.82|40.45|39.97|40.12|39.77|41.32|42.4|41.84||41.28|40.93|41.93|40.56|39.86|40|40.34|40.25|40.26|40.68|41.5|41.33|42.11|40.83|41.46|40.71|42.99|44.11|44.87|42.49|42.64|42.93|42.54|42.52|41.97|43.04|42.83|43||41.91|41.77|41.3|40.38|41.57|39.96|40.03|40.83|40.66|41.88|42.2|40.78
00949|20743|/equities/curtiss-wright-corp|R1000VALUE|125.42|125.1|126.04|122.95|125.37|125.54|124.73|124.31|124.31|126.28|124.85|123.61|122.84|122.75|120.58||119.93|118.6|118.99|119.57|118.41|117.33|114.91|113.31|117.19|119.3|120.18|122.32|121.14|123.49|123.92|119.79|119.89|116.85|119.26|118.33|114.04|114.6|113.44|114.81|110.49|112.38|119.72|117.56|118.12|117.19|113.52|115.04|115.24||115.51|115.7|113.59|113.12|113.59|112.72|113.7|112.08|110.34|107.98|103.79|107.97|104.3|108.57|112.06|114.03|115.35|117.88|118.02||116.01|117.65|117.65|118.52|117.58|116.99|117.49|119.42|114.62|111.32||116.35|116.26|114.11|115.07||113.29|113.21|110.43|109.99|112.75|113.04|114.11|115.92|113.16|115.84|117.88|119.09|118.97|118.5|121.35|118.5|117.89|116.19|115.26|120.45||120.51|122.01|116.1|111.65|116.36|115.64|114.75|113.23|107.23|103.07|104.5|108.17|104.83|95.84|96.14|93.04|92.3|89.83|84.36|84.17|83.76|87.61|91.07|94.29|93.86|92.77|94.38|93.74|96.89|96.31|95.58|95.25|98.54|97.83|97.91|95.47|94.32|94.84|95.48|93.93|93.26|94.11|95.2|93.32|93.06|93.02|97.8|96.3|98.7|98.97|95.7|93.47|95.49|94.49|93.31|96.87|96.53||99.79|99.93|104.53|102.37|102.32|103.16|102.94|102.1|102.59|103.32|100.65|101.8|102.46|103.14|106.19|108.16|106.91|107.85|108.62|106.88|103.03|99.69|99.4|97.01|91.66|89.12|89.99|91.13|90.03|90|91.22|91.94|91.39|91.05|89.33|92.12|91.86|90.51|85.17|84.69|85.65|83.91|87.12|86.32|88.86||87.92|87.15|89.28|89.95|84.37|84.35|82.98|88.96|89.63|88.81|91.93|93.79|97.05|95.89|96.42|92.44|102|109.99|115.94|111.89|106.33|105.76|100.78|100.79|100.3|102.04|105.29|98.16||92.57|93.3|91.96|92.14|94.58|85.98|85.81|86.1|89.26|94.93|98.09|91.12
00950|39290|/equities/rayonier-inc|R1000VALUE|35.85|35.64|36.03|37.35|36.85|36.66|35.44|35.1|35.34|34.96|34.68|34.3|33.33|33.77|33.64||33.59|32.25|32.4|32.11|32.21|31.51|31.04|31.2|31.43|31.03|32.2|33.6|33.65|33.73|33.56|33.61|33.56|32.72|33.08|32.97|32.32|32.74|32.74|33.24|32.64|33.21|34.63|34.97|35.34|34.73|34.01|34.32|35.09||35.3|34.52|34.21|33.92|34.18|33.34|32.81|32.81|31.82|31.53|30.75|31.09|30.8|31.5|31.99|32.02|31.87|31.91|31.52||31.14|30.94|30.58|30.76|30.72|31.06|31.03|31.21|29.77|29.1||29.38|29.39|29.08|29.32||29.59|29.56|29.56|29.25|29.48|30.66|30.28|30.58|30.48|30.64|30.44|30.06|29.56|29.08|29.29|28.72|28.26|28.51|28.17|27.7||28.14|28.18|27.84|27.66|27.41|27.36|27.69|27.79|27.32|26.83|27.23|26.55|26.18|25.95|26.36|25.87|26.18|25.48|25.38|25.96|25.8|26.4|26.92|28.02|28.12|27.7|28.49|27.6|27.71|28.06|28.06|28.6|28.7|28.56|28.3|28.15|27.85|27.7|27.16|26.97|26.44|26.58|26.89|25.87|25.76|25.81|26.54|25.93|26.48|27.3|27.35|27.44|27.63|27.36|27.76|28.65|28.09||28.77|29.41|30.1|29.23|29.28|29.62|28.72|28.62|28.67|29.06|29.05|28.17|28.32|28.36|28.35|27.86|27.96|28.33|28.06|28|28.11|28.3|27.92|27.62|27.91|27.78|28.31|28.84|28.33|28.7|27.7|28.34|27.93|27.74|27.39|26.95|26.35|25.96|25.99|25.21|25.7|24.56|24.79|24.49|24.61||24.59|24.56|24.79|24.4|24.11|24.41|24.63|24.81|24.88|25.08|23.83|24.14|24.63|23.97|23.42|22.83|24.79|25.89|25.93|25.41|24.58|24.52|24.09|23.96|23.75|23.91|24.71|24.1||23.29|23.16|22.49|21.93|22.7|21.26|21.81|21.71|23.12|25.49|25.18|24.01
00951|8319|/equities/mgic-inv|R1000VALUE|14.93|14.48|14.45|14.11|14.43|14.31|14.28|14.06|13.96|14.13|14.32|14.13|13.97|13.85|14.02||13.75|13.85|13.63|13.29|13.32|12.82|12.42|12.42|12.69|12.99|13.19|13.61|13.3|13.45|13.14|13.05|12.96|12.64|12.48|12.4|12.44|12.68|12.61|12.82|12.18|12.11|12.87|12.79|12.65|12.67|12.33|12.64|12.8||12.37|12.45|12.51|12.42|12.37|12.06|12.26|11.87|11.91|11.98|11.72|12.31|11.86|12.24|12.52|12.68|13.25|13.74|13.48||13.41|13.59|13.21|13.26|13.31|13.26|13.29|12.71|12.28|12.03||12.55|12.35|12.23|12.47||12.3|12.53|12.33|12.56|12.37|12.53|12.64|12.42|12.05|12.08|12.46|12.31|12.13|12.23|12.45|12.24|12.26|12.07|11.96|12.1||12.28|12.48|12.12|11.84|11.81|11.63|11.81|11.91|11.24|11.01|11.45|11.4|11.06|10.78|10.24|10.76|10.67|10.26|10.06|9.7|9.61|10.03|10.23|10.52|10.2|9.84|10.21|10.2|10.35|10.6|10.37|10.57|10.76|10.51|10.62|10.45|9.93|9.85|9.66|9.17|8.86|8.74|9.04|8.56|8.5|8.46|8.81|8.88|9.34|9.51|9.46|9.57|9.59|9.3|9.1|9.14|8.91||9.44|9.33|9.55|9.22|9.17|9.18|9.11|8.82|8.97|9.02|8.61|8.62|8.63|8.62|8.77|8.69|8.59|8.9|9.02|8.99|8.6|8.36|8.46|8.28|8.32|8.27|8.2|8.12|7.71|7.57|7.75|7.82|7.84|7.69|7.48|7.56|7.8|8.06|7.39|7.55|7.5|7.22|7.56|7.37|7.94||7.92|7.96|8.19|8.01|7.59|8.12|7.91|8.52|8.49|8.28|8.56|8.68|8.99|8.79|8.74|8.21|9.03|9.5|10.27|9.79|9.28|8.98|8.76|8.61|8.21|8.51|9.37|8.41||7.61|7.91|7.98|7.24|7.11|6.7|6.78|6.45|6.73|7.14|7.13|7.45
00952|20853|/equities/clean-harbors-inc|R1000VALUE|88.91|87.23|87.75|86.52|88.74|88.78|88.09|87.4|86.3|87.92|88.28|88.12|87.01|87.39|86.75||86.15|84.06|84.8|84.54|86.89|85.3|82.79|82.37|84.94|86.52|88.01|89.18|88.59|89.5|90.2|89.78|89.96|90.02|89|86.96|85.42|85.87|84.3|87.22|85.15|86.97|89.17|86.65|85.39|84.7|82.61|83.67|85.26||85.42|85.09|85.56|84.88|84.46|81.89|81.66|80.66|81|79.38|77.46|79.57|78.48|79.34|81.73|83.83|82.88|82.51|81.42||81.69|81.95|81.29|83.14|82.04|81.99|82.75|81.9|77.23|74.71||76.1|75.25|74.81|76.14||75.3|75.26|74.32|73.79|73.99|73.38|72.74|72.99|72.1|72.75|74.58|74.33|74.52|74.44|75.73|74.22|72.71|72.47|72.37|74.6||75.27|75.55|73.48|72.22|71.79|72.14|73.16|73.06|71.45|70.08|72.55|73.72|69.83|65.01|65.3|61|55.61|55.11|52.97|53.25|53.36|55.87|56.84|58.94|56.46|56.04|58|58.19|58.73|59.53|59.12|59.39|60.05|58.87|59.07|58.85|57.79|58.29|57.88|56.37|56.03|56.01|56.13|55.04|53.18|53.38|54.29|53.8|55.94|57.86|58.06|57.31|56.77|55.71|56|56.86|56.22||57.39|57.71|60.82|60|61.1|62.91|60.57|59.73|60.98|61.24|60.88|61.42|62.21|62.39|62.82|63.41|63.8|64.38|64.75|65.35|64.25|63.93|63.68|60.37|61.49|59.6|60.13|61.39|59.03|59.75|59.56|60.59|59.77|59.79|57.9|59.46|60.25|60.13|58.05|56.97|55.96|54.99|57.1|57.32|59.6||58.74|58.3|59.98|59.64|57.59|58.55|57.8|61.92|61.23|61.23|59.8|61.34|61.96|59.91|58.64|57.28|63|65.5|69.48|67.89|64.84|64.59|60.75|60.78|59.39|60.73|62.76|60.29||57.45|57.11|57.83|55.94|54.5|49.6|49.55|46.29|49.21|52.29|53.38|52
00953|21120|/equities/idacorp-inc|R1000VALUE|100.28|101.66|101.79|102.28|101.76|101.04|100.49|99.76|99.39|100.09|99.43|99.63|100.28|100.45|100.58||100.26|99.97|99.68|101.27|101.61|100.16|98.15|97.91|97.81|100.25|99.78|99.68|102.6|101.12|97.18|93.86|94.78|92.81|92.43|90.14|87.26|86.22|86.14|88.13|86.24|88.25|88.35|88.9|87|88.18|88.45|86.93|86.68||86.49|86.42|87.12|86.57|87.98|88.63|87.77|87.7|88.59|88.55|88.3|89.31|87.76|90.18|90.39|88.41|88.63|89.51|89.47||90.35|89.55|91.46|90.71|90.39|89.21|87.27|90.8|89.48|91.79||96.03|95.24|95.21|95.65||95.11|94.01|94.44|93.97|94.93|96.86|95.57|96.45|93.49|93.87|92.83|92.78|91.58|92.42|91.54|91.4|92.04|91.85|90.58|92.08||93.31|93.33|91.25|90.3|90|90.46|93.4|94.3|93.73|91.37|94.8|93.02|93.11|90.29|91.03|90.22|90.93|89.81|87.73|88.18|88.54|90.87|91.3|91.25|90.19|88.11|86.15|86.23|87.11|87.77|87.56|87.41|88.4|87.42|87.13|86.45|86.13|83.08|82.97|81.86|79.9|80.1|81.23|80.55|79.51|79.57|81.33|80.37|81.98|83.5|82.97|82.14|83.51|82.91|83.94|85.93|86.07||88.02|89.08|90.21|88.33|89.9|88.54|88.8|88.45|89.46|89.96|88.14|88.8|88.77|87.16|86.96|87.94|88.91|90.07|89.64|93.39|92.68|91.1|90.92|92.02|92.12|93.25|93.29|94.78|94.46|92.14|93|93.52|92.83|91|90.41|91.48|89.76|90.05|89.94|90.28|90.11|87.87|88.82|88.5|88.48||89.58|89.59|87.37|86.2|84.77|85.75|86.87|86.52|86.81|85.25|87.56|87.54|86.91|87.63|86.96|87.2|92.38|92.91|95.75|94.05|93.89|95.78|94.02|93.57|93.23|92.44|90.34|90.03||88.1|86.74|87.85|87.07|89.57|84.91|86.63|86.38|88.19|90.37|91.98|88.94
00954|48373|/equities/scnc-app-in|R1000VALUE|87.37|87.22|87.74|88.09|88.56|88.29|87.77|86.73|86.07|86|85.19|86.21|84.41|83.44|85||82.6|83.59|83.49|82.3|80|95.89|94.83|95.73|96.3|96.17|97.04|95.99|94.73|96.05|94.04|92.84|91.05|89.75|88.46|88.26|86.08|86.04|86.4|89.76|86.13|87.63|91.2|91.98|93.59|92.87|93.36|94.78|94.01||96.23|97.84|96.86|98.11|95.92|95.25|95.24|93.77|94.27|94.95|96.03|100.17|103.1|100.91|101.48|100.9|100.06|101.01|100.12||98.31|96.86|95|95.5|93.76|95.22|95.56|95.02|93.18|92.64||94.64|94.44|95.31|97.49||96.81|96.64|96.06|97.23|98.21|97.77|98.89|99.31|97.14|98.77|99.65|99.35|97.46|96.55|97.79|94.68|94.16|93.42|92.54|94.06||94.42|94.53|92.87|90.15|89.19|89.67|91.25|90.74|88.8|85.93|87.14|87.02|85.76|82.75|84.87|83.78|81.28|78.88|76.37|74.76|73.32|74.68|75.83|77.77|77.23|77.43|78.74|79.59|81.17|79.5|80.72|81.89|82.16|80.1|80.25|79.87|80.2|79.9|79.22|78.89|78.42|78.6|79.87|77.99|76.71|75.57|78.34|76.46|76.7|78.06|78.8|78.93|78.72|77.02|76.92|79|78.84||82.13|83.18|84.93|82.8|83.46|83.03|83.27|81.45|82.47|83.51|82.8|83.86|85.24|84.69|83.59|86.18|84.98|84.46|85.31|83.9|83.26|81.05|80.38|80.89|81.29|79.98|78.04|77.42|76.43|77.84|76.35|75.72|76.52|72.48|72.28|71.9|71.51|73.11|70.76|68.97|71.02|69.89|72.02|72.43|74.2||77.37|77.22|77.68|77.31|75.14|75.43|74.24|78.21|80.5|80.38|82.14|84.63|86|83.69|84.45|84.24|90.12|88.38|89.7|87.48|89.48|90.35|90.82|89.95|88.04|88.6|88.65|87.9||84.91|84.36|83.69|82.67|84.69|83.01|80.08|79.49|81.75|84.45|84.37|82.4
00955|20976|/equities/air-lease-corp|R1000VALUE|47.24|46.31|46.93|46.4|47.95|48.54|49.36|48.65|48.28|48.78|49|49.25|49.33|49.4|49.23||49.64|49|50.01|49.41|49.99|48.76|46.67|46.02|48.49|48.08|49.31|50.76|50.3|51.49|51.96|52.01|48.74|48.81|50.51|47.99|47.68|47.2|44.88|45.78|45.86|45.11|47.54|46.8|46.49|44.98|43.09|43.5|42.61||43.1|42.66|43.54|43.23|43.51|43.17|43.37|43.17|41.72|40.47|39.63|42.06|40.48|41.9|42.8|42.5|43.17|44.66|44.13||43.28|45.23|44.18|45.65|44.95|43.32|43.72|44.36|43.74|42.39||44.42|44.29|43.34|43.32||43.19|42.78|40.74|41.87|41.56|42.33|41.78|42|41.98|42.56|42.59|41.13|40.94|41.02|42.72|40.78|38.2|37.82|36.57|37.98||38.63|39.81|39.27|37.28|38.6|39.58|39.44|38.54|35.3|34.49|34.64|33.83|36.18|30.59|30.77|28.97|29.7|28.84|27.24|28.04|27.39|29.23|30.7|32.1|31.98|30.45|31.07|30.44|29.85|29.89|29.5|29.76|30.96|31.19|30.73|30.64|29.94|31.49|31.05|30.93|29.42|29.27|29.85|28|27.14|28.09|29.75|29.84|31.07|32.61|33.04|31.83|32.65|31.61|30.87|31.31|31.89||32.14|31.27|31.49|31.59|31.08|32.31|31.41|29.97|30.92|30.96|29.1|29.77|30.14|30.1|30.26|30.89|31.03|31.63|31.39|30.82|29.82|28.33|28.36|27.55|27.11|26.22|26.7|27.14|25.74|26.02|26.53|27.39|27.25|27.43|28.14|29.1|29.17|29.96|27.99|27.57|27.61|26.56|28.2|27.69|29.5||28.21|28.32|29.29|29.4|27.94|28.92|29.01|30.41|29.92|30.15|30.61|31.16|32.65|32.18|31.77|29.83|32.23|35.33|36.92|34.88|34.51|34.56|31.9|31.22|30.11|30.38|30.4|28.52||26.73|26.7|26.04|25.29|26.11|22.05|22.4|21.96|23.76|24.73|26.98|24.37
00956|1130931|/equities/fastly-inc|R1000VALUE|68.92|66.89|66.63|66.46|66.66|70.03|71.01|71.92|70.16|68.92|67.86|68.75|67.55|70.45|68.85||70.31|67.28|65.26|64.11|66.16|65.44|64.5|70.78|71.52|70.8|70.33|75.29|74.16|76.56|75.16|75.44|68.99|69|62.05|64.84|65.49|68.01|70.9|77.25|73.58|72.19|75.76|77.91|76.39|80.68|80.2|94.85|97.5||102.06|108.26|109.51|117.86|111.65|113.15|111.67|109.83|106.3|109.67|109.35|109.54|108.98|106.99|105.21|103.28|104.13|97.55|95.31||88.21|91.12|90.59|89.62|85.09|88.22|86.91|81.62|86.7|86.14||87.37|90.43|89.51|90.22||97.49|100.62|104.77|101.21|101.78|100.78|95.15|93.9|94.25|95.69|96.85|91.13|97.98|85.43|88.67|82.81|80.39|81.7|84.77|84.3||83.17|81.25|83.39|83|80.26|81.06|78.33|75.69|77.71|76.24|72.01|71.61|69.79|73.43|74.11|71.03|68.93|65.11|63.51|68.38|71.61|74.46|74.02|76.35|79.21|79.25|83.42|83.5|84.67|89.7|123.18|128.83|126.55|126.58|115.72|120.33|100.41|95.91|95.34|97.84|93.68|93.38|90.8|91.46|87.46|88.11|94.31|92.51|83.77|82.38|82.52|84.08|83.27|76.04|82.6|84.37|81.08||80.92|81.7|91.79|95.4|92.84|94.67|94.35|89.69|90.38|84.21|85.05|88.73|79.34|78.39|78.76|76.61|79.74|75.95|74.96|78.18|79.33|89.64|108.92|116.18|111.66|96.49|92.56|84.94|80.67|80.11|78.8|80.05|83.57|82.94|84.85|78|78.12|82.37|81.87|83.2|94.91|102.72|96.16|87.51|84.37||84.51|86.45|85.13|78.15|86.51|81.67|76.07|75.9|73.27|63.69|62.14|58.25|53.56|51.98|46.82|45.82|47.86|45.52|47.54|45.09|47.39|48.07|47.84|47.26|43.14|40.6|39.42|39.31||41.08|44.25|42.54|40.16|39.05|39.5|36.81|36.55|37.1|34.32|34.8|33.58
00957|17579|/equities/wintrust-financial|R1000VALUE|77.18|74.3|75.5|73.35|78.4|78.2|76.36|76.81|75.77|77.06|76.74|76.06|76.39|76.06|75.7||76.12|75.8|78.52|76.55|78.98|77.81|74.89|75.48|78.8|81.54|82.49|84.03|83.2|83|83.08|80.57|79.47|78.78|81.95|79.43|76.33|76.51|75.59|76.44|73.66|76.95|75.28|72.71|71.34|68.84|67.41|69.25|69.84||69.18|67.8|68.02|68.05|66.84|65.64|65.44|63.28|63.03|61.54|60.19|62.3|61.36|63.95|65.21|65.88|65.22|68.74|69.03||67.77|68.24|67.16|66.18|65.57|64.8|66.73|65.17|60.95|60.93||61.09|61.07|60.69|61.79||61.92|62.15|60.29|61.54|60.83|61.8|62.47|62|61.03|60.96|60.82|59.83|59.66|60.08|59.25|57.79|57.65|55.89|54.49|57.55||58.7|59.34|56.34|54.76|55.1|54.75|55.74|55.2|52.52|51.28|51.93|53.7|53|47.63|49.2|46.54|50.9|50.23|49.23|48.34|46.28|46.83|49.12|50.16|50.34|50.41|48.78|47.52|47.35|47.23|46.65|47.59|48.93|48.31|48.73|46.93|45.34|45.39|42.84|40.99|40.05|40.33|40.57|38.66|37.67|37.79|38.25|39.29|41.24|42.44|42.07|41.98|42.71|42.17|41.84|42.24|42.28||45.28|44.03|43.93|43.44|43.52|44.88|45.15|43.88|45.53|45.46|42.95|43.11|44.37|44.08|45.53|46.36|45.51|46.83|47.44|46.13|44.86|42.43|42.87|41.99|42.46|42.8|44.05|44.81|43.38|43.3|44.65|44.66|43.73|44.76|41.61|41.74|42.8|43.06|40.18|41.15|40.57|38.6|41.1|41.17|42.73||41.98|41.66|43.62|42.88|41.02|43.84|42.04|45.2|45.4|45.77|46.76|46.46|48.05|45.8|45.77|42.83|47.26|52.3|53.1|50.47|47.59|44.94|42.42|42.56|42.36|44.71|46.3|42.42||38.24|38.77|38.08|35.55|37.23|32.56|33.11|31.77|33.68|36.12|38.64|36.25
00958|21119|/equities/hexcel-corp|R1000VALUE|57.21|57.2|58|57.28|57.2|57.37|56.16|56.68|56.5|58.25|56.73|56.32|56.62|56.25|57.09||56.36|56|56.8|55.77|56.74|59.27|57.3|56.66|59.25|60.74|60.6|64.16|61.13|61.1|59.37|58.31|57.64|56.64|57.56|56.15|55.45|56.41|55.27|56.51|53.76|54.19|56.91|54.31|53.42|52.57|50.3|51.97|52.58||51.25|52.17|50.38|51.16|50.43|47.49|47.68|46.74|46.91|44.52|43.66|44.9|44.47|45|47.06|48.34|48.56|50.66|49.63||48.17|49.62|48.32|48.92|48.27|48.63|50.92|50.95|49.17|46.58||48.49|48.73|47.66|48||48.79|48.78|47.32|47.77|48.64|48.11|49.01|50.69|49.89|51.79|54|53.63|53.89|54.56|55.95|56|53.24|50.79|49.52|51.9||51.95|52.76|51.66|48.36|49.7|50.08|51.86|49.58|45.5|42.08|42.11|41.97|40.78|35.33|35.57|33.89|35.34|34.93|33.48|32.84|31.71|32.79|33.25|35.5|33.49|32.02|34.1|36.35|35.53|36.42|35.7|35.79|37.45|37.02|38.19|37.63|36.91|37.46|37.15|35.3|33.55|33.5|34.35|33.4|32.57|32.61|34.47|34.52|37.49|39.46|40.33|38.69|39.7|38.64|37.37|37.8|38.14||40.08|39.64|40.17|39.17|39.39|41.47|40.85|39.33|40.3|41.1|39.42|39.47|40.05|40.36|40.93|42.2|41.62|41.56|43.16|42.02|40.76|40.74|40.12|37.87|37.54|37.3|38.94|39.85|41.52|44.65|45.65|46.71|45.97|44.96|44.3|44.84|44.6|45.4|43.02|42.14|42.96|41.61|44.37|43.82|45.12||44.11|43.79|45.22|47|44|43.36|41.77|44.56|44.29|44.37|45.58|45.58|45.72|46.31|42.65|39.89|43.89|44.54|47.91|47.13|44.71|42.2|38.01|36.78|36.19|35.59|36.61|34.65||30.84|31.11|30.71|29.28|30.37|27.73|28.06|26.75|28.14|29.03|29.85|28.49
00959|21155|/equities/crane-comp|R1000VALUE|95.33|93.96|94.65|92.57|93.44|94.45|94.42|94.58|94.31|95.29|95.26|93.85|93.58|94.54|94.57||95.02|93.91|94.52|93.27|94.99|92.96|90.75|89.63|92.61|93.83|94.41|94.33|92.87|95.07|93.51|91.78|91.12|89.4|90.65|89.51|86.75|88.81|87.67|86.55|83.86|85.53|87.6|85.87|85.75|84.72|82.48|83.46|83.73||83.33|83.19|82.6|82.25|83.21|81.69|81.3|80.14|80.31|78.56|75.68|76.15|75.76|77.32|78.59|80.66|81.22|82.28|81.77||80.73|82.03|80.69|81.75|81.21|81.09|82.96|83.42|78.7|76.15||77.66|76.73|75.46|76.58||76.89|76.49|75.79|75.94|77.34|77.45|77.48|78.35|75.5|76.16|76.15|74.47|73.35|72.94|73.71|70.98|70.42|70.32|69.53|71||71.95|72.5|68.56|65.94|65.17|64.78|65.24|65.48|61.43|59.56|60.99|62.75|60.3|52.83|54.61|52.19|53.41|52.53|50.75|50.47|50.19|52.53|53.95|55.14|55.67|54.21|55.36|53.96|54.45|53.81|52.47|52.46|53.35|51.79|51.7|51.39|50.49|50.16|49.74|49.41|50.13|50.2|51.08|49.62|49.54|49.69|50.78|50.42|52.98|54.62|53.15|53.46|54.89|54.44|53.94|55.99|55.36||57.04|56.8|58.75|57.73|56.54|58.19|57.88|57.75|57.71|58.39|56.69|57.68|58.38|57.88|59.8|60.92|61.01|61.95|62.56|62.43|60.27|58.73|58.78|57.5|57.54|56.57|56.54|57.21|57|61.41|60.58|61.02|60.77|60.03|58.88|60.24|60.04|60.45|58.11|56.39|54.74|53.65|56.08|56.41|58.67||57.91|56.91|59.46|58.81|56.35|55.86|54.24|55.46|55.49|54.99|55.63|56.17|57.87|55.06|55.02|53.33|59.69|63.9|66.72|65.87|62.74|60.26|57.29|56.69|55.72|57.26|59.42|55.71||51.85|52.02|52.21|50.51|52.49|47.38|47.48|46.61|48.35|51.38|53.83|51.25
00960|41323|/equities/premier-inc|R1000VALUE|35.63|35.51|35.66|35.41|35.41|35.18|35.14|34.95|34.31|34.64|34.14|33.95|34.05|34.04|34.36||34.76|33.85|33.97|34.2|34.29|33.98|33.51|33.33|33.5|33.31|33.81|34|33.96|34.09|34.21|33.92|33.99|33.53|34.51|33.81|32.72|33.11|33.27|33.29|33.82|34.2|34.18|34.27|34.44|33.83|33.6|34.35|34.76||35.22|35.02|34.96|35|35.25|35.18|35.53|35.5|35.48|34.27|33.87|34.23|34.25|34.33|34.46|34.97|34.76|35.62|35.22||36.87|36.95|36.82|36.73|36.67|37.32|37.42|37.13|36.51|35.555||35.1|35.12|35|35.17||35.59|35.44|34.14|34.82|35|35.3|35.41|35.6|35.16|36.02|36.95|35.98|36.42|35.49|35.33|34.68|34.99|35.21|35.42|35.5||35.07|35.22|34.66|34.24|33.94|34|34.39|34.69|35.27|34.52|34.28|34.9|35.36|34.29|34.21|34.875|34.27|33.72|32.73|32.42|32.04|33.54|34.16|34.39|34.36|33.3|33.62|33.76|35.02|34.82|33.88|32.46|32.68|33.25|33.31|33.12|33.72|34.25|33.07|32.39|32.83|32.21|32.57|31.93|31.13|30.56|30.83|31.13|31.07|31.89|31.89|31.13|30.95|31.11|32.15|32.6|32.19||32.51|32.66|33.11|32.78|32.75|31.44|32.465|31.36|32.31|33.7|33.82|34.11|34.26|35.69|35.125|37.05|35.3|34.72|35.34|34.75|34.71|34.24|34.37|34.9|34.82|34.97|34.7|34.1|34.07|34.53|34.71|35.11|34.83|34.54|33.99|34.8|33.86|32.76|31.79|31.2|31.68|31.31|31.94|33.57|33.615||33.35|34.62|34.28|33.56|32.56|33.61|33.48|34.23|33.69|34.86|34.7|34.09|33.91|32.74|32.33|33.19|34.46|34.82|35.43|34.45|34.28|34.07|34.1|34.01|34.79|34.35|34.22|34.02||33.2|33.75|32.41|32.63|31.3|30.15|29.92|29.69|29.99|30.65|30.5|29.75
00961|16070|/equities/first-citizens-bancshares|R1000VALUE|885.08|843.33|851.2|830.33|860.89|857|850.68|837.44|816.37|850.29|852.64|843.07|837.48|837.93|841.55||835.7|835.77|852.88|839.98|854.53|820.84|776|771.77|805.63|834.8|850.02|853.69|849.55|861.52|860.94|845.45|817.83|799.63|803.44|779.27|752.91|778.55|765.84|777.98|737.89|756.94|779.05|783.71|782.2|764|726.81|741.05|746||733.32|723.09|724.63|703.02|687.29|663.35|661.14|639.43|637.17|609|595.99|608.17|586.9|612.37|627.9|632.81|630.84|647.13|638.4||632.36|632.9|632.64|632.55|635.19|619.86|635.39|629.55|584.11|568.46||574.27|569.26|563.5|584.18||593.13|595.76|572.72|583.88|585.26|597.2|607.3|608|594.55|605|605|613.22|609.01|609|603.55|573.38|560.47|536.52|528.59|544.26||554.02|562.1|548.68|546.43|539.95|535.27|554.2|557.74|542.57|524.55|529.07|546.8|554.48|497.28|503.77|476.3|497.28|480|462.7|462.97|442.41|454.99|483.33|484.1|471.95|444.06|416.82|407.52|393.41|353.32|344.97|349.07|359.58|347.6|348.75|346.59|341.8|339.71|329.7|322.03|318.78|314.83|318.4|311.5|314.2|312.19|320|325.06|338.73|345.52|354.11|352.21|360|360.21|365.23|372.05|377.86||396.91|392.43|397.16|397.02|393.15|401.85|399.96|394|403.47|400.56|385.7|389.38|401.64|395.2|407.14|415.4|410.34|420.71|423.01|426.16|425.78|411.07|408.99|408.62|418.49|425.87|424.81|426.11|407.43|408.53|415.09|415.12|403.03|402.22|390.74|392.63|405.99|407.2|384.8|391.84|388.81|372.8|385.15|383.9|394.19||391.25|393.25|405.02|395.41|381.4|403.75|388.61|405.97|403.92|401.81|410.14|402.99|412.18|400.2|396.6|384.95|420.88|436.75|446.39|433.7|406.89|390.11|379|383.5|385|398|403.05|382.23||356.27|362.26|361.62|347.09|361.95|330.87|331.32|317.21|336.25|358.04|368.37|352.4
00962|39282|/equities/hollyfrontier-co|R1000VALUE|34.09|33.28|34.47|33.75|34.87|35.48|35.41|35.46|34.64|34.64|35.17|35.85|36.85|36.93|36.99||38.02|35.78|36.05|36.1|36.93|36.68|35.73|35.02|35.85|36.29|36|38.63|39.06|40.53|41.04|41.27|40.97|38.81|40.63|39.97|38.99|39.03|36.98|38.18|37.88|38.41|38.45|39.03|37.9|36.59|33.32|33.71|33.35||31.75|31.31|31.73|31.32|31.93|30.2|30.09|29.42|28.24|28.01|28.46|29.74|30.87|29.97|30.13|29.06|28.68|29.28|29.52||28.21|29.23|26.34|27.35|25.86|25.39|26.12|25.64|25.58|25.27||25.85|26.08|25.27|25.22||25.35|25.45|24.32|24.81|25.17|25.64|25.56|26.43|25.9|27.48|28.44|27.15|27.07|27.42|28.55|26.89|26.23|24.18|23.39|24.93||25.24|25.8|24.36|22.15|22.88|22.72|23.61|24.17|22.14|20.67|21.3|21.65|22.56|17.57|18.67|18.73|19.05|19.22|18.51|17.79|17.23|18.57|19.38|20.39|19.93|19.15|19.6|19.47|20.16|21.19|20.51|19.85|20.77|20.87|21.5|20.7|20.13|20.03|19.6|18.94|19.71|20.18|20.89|20.15|20.04|20.03|21.1|21.21|21.99|22.27|22.52|21.69|21.71|20.95|20.55|21.46|21.85||22.82|23.53|23.53|23.96|23.87|25.81|24.96|25.91|26.05|26.14|24.98|25.35|25.9|25.69|26.5|25.99|25.52|27.22|26.49|26.12|25.5|24.62|25.96|26.03|26.67|27.5|26.79|27.74|26.15|26.65|26.98|27.32|27.34|27.81|26.55|27.48|28.41|28.68|27.23|26.98|27.56|26.21|27.6|27.1|28.05||27.22|27.71|29.2|28.45|28.21|29.64|29.58|31.48|31.73|32.24|32.56|31.04|32.7|31.48|31.38|30.26|34.22|35.33|37.32|36.77|34.42|33.71|32.59|31.14|31.45|31.47|33.06|32.3||30.46|30.99|31.75|29.46|30.86|26.87|27.61|27.47|28.7|30.21|31.21|28.31
00963|103913|/equities/sermaster-g|R1000VALUE|49.04|48.4|48.14|47.94|48.35|48.82|48.74|48.33|48.1|48.75|48.32|48.11|48.01|48.75|48.6||48.61|47.67|47.12|46.39|48.85|48.54|47.66|47.62|48.96|50.05|49.19|48.88|49.33|50.22|50.38|50.55|48.5|47.53|46.77|46.92|45.57|45.62|45.96|45.97|45.01|46.2|48.01|49.27|48.95|49.6|49.91|50.52|50.01||50|49.88|49.85|49.02|48.71|48.17|49.17|48.11|48.86|48.12|47.68|48.71|47.5|48.76|49.11|50.34|52.77|52.44|52.07||52.05|52.11|53.4|54.58|53.6|53.44|52.96|52.43|50.74|49.65||51.01|50.69|49.89|50.59||51.13|51.45|51.33|51.15|51.67|51.22|49.7|50.7|49.51|49.75|49.91|50.04|50.33|50.69|50.19|49.73|49.1|50.55|49.03|49.81||49.75|50.64|50.88|50.12|50.22|48.8|49.19|49.98|49.62|48.73|48.76|46.98|46.57|48.83|49.22|48.9|48.21|46.75|47.09|47.51|47.38|47.79|47.45|47.69|47.33|46.98|47.36|46.96|47.28|46.61|45.79|44.99|44.21|43.69|42.76|42.62|42.39|41.97|40.91|40.48|39.88|40.42|41.38|40.46|39.46|38.82|39.19|38.97|39.39|40.02|40.35|40.07|40.67|39.99|39.86|40.95|40.59||41.66|40.9|42.84|39.38|39.9|40.69|40.2|39.7|40|39.7|39.72|39.92|39.57|40.01|40.6|40.7|41.06|41.41|41.51|41.23|41.22|42.19|41.56|41.23|41.18|40.89|40.82|39.68|38.19|38.14|37.4|37.71|37.93|37.92|38.11|37.86|37.64|37.54|36.21|35.83|36.4|35.83|36.19|36.36|36.17||35.86|35.95|35.69|35.9|35.17|35.15|34.2|34.98|35.19|35.56|35.72|35.66|35.71|35.13|35.65|36|32.56|33.08|33.76|32.29|33.61|33.68|32.96|32.66|32.9|31.64|30.91|30.12||29.13|29.21|28.3|27.68|28.26|26.91|26.63|26.13|27.05|27.94|29.71|24.91
00964|39288|/equities/flowers-foods|R1000VALUE|24.3|24.39|24.45|24.36|24.17|24.03|23.88|23.7|23.74|24.1|23.88|24.19|24.18|24.18|24.03||23.94|23.8|24.24|24.39|24.18|23.94|23.47|23.99|24.05|23.61|23.61|23.82|23.98|23.78|23.34|23.22|23.36|23.08|23.22|22.96|22.4|22.4|22.1|21.82|21.75|22.17|22.16|22.29|22.08|22.09|22.09|22.4|22.31||22.63|22.39|22.66|22.69|22.56|22.39|22.32|22.51|22.63|22.59|22.96|23.16|23.2|23|22.95|22.44|22.15|22.35|22.05||22.35|22.14|21.8|21.94|22.13|22.13|22.45|22.67|22.7|22.91||22.63|22.6|22.79|22.98||23.16|23|22.66|22.58|22.56|22.91|22.83|23.01|22.91|22.48|22.44|22.59|22.49|22.49|22.42|22.22|22.12|22.51|22.19|22.26||22.15|22.55|22.4|22.28|22.43|22.16|22.23|22.06|22.29|22.28|22.74|22.5|22.39|23.58|24.41|24.17|23.97|23.9|23.58|23.8|23.75|24.2|24.15|24.25|24.06|24.03|24.25|24.66|24.88|24.95|24.84|24.95|24.96|24.69|24.51|24.59|24.63|24.92|24.63|24.42|24.33|24.1|24.02|23.73|23.56|23.31|23.54|23.45|23.51|23.42|23.41|23.27|23.27|23.41|23.48|23.73|23.53||24.05|24.09|24.51|24.17|24.46|24.42|24.75|24.89|25.03|24.88|24.65|24.82|25.02|25.09|24.76|24.52|24.47|24.61|24.27|24.07|23.78|23.4|23.25|23.55|23.25|22.75|22.59|22.68|22.63|22.56|22.43|22.53|22.51|22.8|21.84|21.9|22|22|22.13|21.81|21.97|21.69|21.96|22.02|22.05||22.2|22.25|22.36|22.21|22|22.32|22.32|22.23|22.41|22.8|22.89|22.97|22.87|22.64|22.23|22.33|22.97|23.09|23.21|22.76|22.63|22.87|23.3|23.54|23.59|23.41|23.12|22.77||22.89|22.82|22.87|23.09|23.2|22.69|22.81|22.61|22.45|22.43|22.37|21.53
00965|954872|/equities/univar-inc|R1000VALUE|22.97|22.11|22.51|22.36|22.82|23.04|23|22.68|22.61|22.89|22.49|22.32|22.13|22.45|22.39||22|21.54|21.47|21.72|21.87|21.34|20.61|20.05|21.23|21.33|21.26|21.38|21.12|21.6|21.51|21.34|21.21|20.23|20.49|20.55|19.66|19.66|19.79|20.34|19.91|19.71|22|21.5|21.38|21.03|20.36|20.45|20.51||20.68|20.54|20.21|20.36|20.49|20.3|19.92|19.56|19.47|19.12|18.59|19.26|18.75|19.6|19.81|20.18|20.05|20.51|20.66||20.56|21.37|20.71|20.96|20.62|20.32|20.73|20.26|19.19|18.41||19.01|18.91|18.58|19.05||18.65|18.7|18.28|18.44|18.53|18.69|18.33|18.52|18.1|18.1|18.53|18.91|18.45|18.45|18.8|18.24|18.14|17.98|17.9|18.29||18.3|18.71|18.15|17.95|17.4|17.85|18.18|18.25|17.37|16.85|17.19|17.47|17.64|16.75|17.67|17.8|18.17|17.57|16.59|16.7|16.76|17.33|17.83|19|18.84|18.16|18.28|18.23|18.11|17.9|17.83|17.91|18.36|18.09|18.4|17.73|17.35|17.64|17.48|17.1|16.88|16.84|17.22|16.08|16.18|16.35|16.83|16.99|18.38|18.85|19.13|18.46|18.18|17.41|17.09|17.17|16.86||17.23|17.12|18.34|18.57|18.19|19.13|18.71|18.24|18.35|18.25|17.67|17.89|18.01|18.05|17.7|17.7|17.8|17.7|18.38|17.72|18.36|17.97|18.53|17.89|17.86|17.67|17.52|18.13|17.48|17.98|17.89|18.37|17.95|17.47|17.59|17.63|17.72|18.15|17.59|16.94|16.98|16.54|17.37|17.34|17.79||17.09|16.66|16.86|16.57|16|16.85|16.49|17.14|16.99|16.9|17.8|17.61|17.81|18.14|16.36|15.73|17.3|17.53|18.1|17.68|17.28|17.01|16.44|15.83|15.46|15.47|15.2|15.06||14.18|14.03|13.96|13.56|14.21|12.53|12.33|12.16|13.37|14.26|15.05|13.91
00966|41225|/equities/new-rel-invest|R1000VALUE|10.43|10.24|10.41|10.22|10.34|10.49|10.42|10.39|10.93|11|11|11.01|11.02|11|11.1||11.21|11.25|11.3|10.92|11.09|10.99|10.8|10.76|11.14|11.05|11.01|11.33|11.12|11.13|10.93|10.84|10.74|10.61|10.63|10.4|10.32|10.51|10.62|10.52|10.28|10.12|10.45|9.88|9.94|9.9|9.74|9.97|10.08||9.74|9.56|9.83|9.58|10.12|10.02|10|9.8|9.94|9.65|9.39|9.76|9.4|9.8|9.82|9.79|9.77|9.55|9.48||9.4|9.62|9.44|9.55|9.54|9.65|9.68|9.59|9.45|9.48||9.94|9.81|9.95|10.17||10.11|10.22|9.93|10.05|9.95|10.04|9.6|9.56|9.39|9.31|9.42|9.51|9.56|9.5|9.75|9.64|9.5|9.37|9.26|9.66||9.71|9.84|9.76|9.48|8.62|8.49|8.62|8.63|8.33|8|8.22|8.39|8.21|7.79|7.98|7.85|8|7.96|7.5|7.59|7.4|7.73|7.92|8.73|8.47|8.21|8.43|8.05|8.15|8.2|8.21|8.25|8.38|8.29|8.42|8.19|8.18|8.34|8.18|8.12|7.95|7.89|8.19|7.91|7.59|7.46|7.69|7.71|8.11|8.18|8.12|7.91|7.96|7.27|7.33|7.46|7.46||7.49|7.55|7.7|7.65|7.74|7.9|7.82|7.74|7.92|8.01|7.75|7.86|7.72|7.9|8.05|8.17|7.96|8.17|8.36|8.39|8.06|7.99|7.96|7.79|7.84|7.93|8.07|8.15|7.94|7.77|7.61|7.8|7.99|7.89|7.57|7.71|7.55|7.3|6.74|6.7|6.82|6.49|6.83|6.8|7.2||6.9|7.24|7.43|7.41|7.14|7.51|7.38|8.03|7.41|7.45|7.63|7.71|7.97|7.9|7.71|7.27|7.93|8.56|8.9|8.44|8.26|7.88|7.42|7.5|7.17|7.54|7.63|7.37||7|6.96|6.68|6.13|6.11|5.91|6.09|5.66|6.11|6.31|6.6|6.27
00967|17447|/equities/umpqua-holdings-corp|R1000VALUE|18.49|17.52|17.88|17.47|18.27|18.34|18.13|18.19|17.89|18.18|17.88|17.82|17.82|17.58|17.7||17.63|17.55|17.79|17.6|18.27|17.86|17.35|17.39|17.76|18.315|18.45|18.45|18.29|18.46|18.7|18.3|18.3|17.96|18.26|18.09|17.7|17.87|17.59|17.73|17.07|17.5|18.06|17.43|17.305|16.87|16.24|16.345|16.49||16.16|16.285|16.51|16.3|16.19|15.8|15.96|15.36|15.24|15.1|14.51|15.18|14.87|15.51|15.9|16.04|15.77|16.5|16.69||16.68|17.13|16.74|16.915|16.78|16.65|16.66|16.27|15.265|15.1||15.14|15.13|14.83|15.16||15.14|15.19|14.64|14.81|14.71|14.87|15.09|15.18|14.805|14.8|14.83|14.78|14.75|14.71|14.68|14.39|14.31|14.05|13.89|14.57||14.78|15|14.38|14.13|14.2|14.29|14.47|14.55|13.97|13.68|14.015|14.28|13.87|12.52|12.96|12.32|13.29|12.76|12.56|12.23|11.92|12.52|13.345|13.38|13.12|12.78|12.8|12.38|12.36|12.33|12.13|12.29|12.8|12.58|12.7|12.46|12|12|11.36|10.985|10.62|10.64|10.95|10.52|10.22|10.23|10.52|10.61|11.16|11.32|11.3|11.27|11.42|11.215|11.28|11.34|11.43||12.05|11.72|11.695|11.39|11.28|11.42|11.45|11.24|11.425|11.58|11.05|11.09|11.28|11.33|11.745|12.01|11.82|11.96|12|11.73|11.29|10.87|10.97|10.79|10.81|10.85|10.94|11.1|10.85|10.84|11.36|11.54|11.18|11.15|10.355|10.455|10.83|10.82|10.26|10.52|10.41|9.87|10.17|10.11|10.345||10.22|10.33|10.64|10.44|9.93|10.81|10.37|11.11|11.26|11.355|11.66|11.59|12.24|11.61|11.75|11.3|12.19|13.11|13.5|12.89|12.27|11.87|11.52|11.74|11.39|11.66|12.04|11.59||10.73|11.05|10.85|10.11|10.5|9.54|9.64|9.43|10.22|10.9|11.33|10.89
00968|21140|/equities/synnex-corp|R1000VALUE|124.2|122.86|123.6|123.77|125.98|123.96|121.26|121.12|119.3|119.96|119.99|120.15|120.49|120.66|120.16||116.98|114.84|115.48|113.04|116.7|111.61|109.43|108.93|109.86|103.2|103.56|104.25|105.64|104.95|102.67|100.42|96.88|96.8|94.24|92.53|89.8|91.53|92.11|94.5|89.16|88.15|90.83|87|88.21|88.41|86.15|88.53|89.14||90|89.55|88.84|89.4|88.73|87.63|87.8|85.71|85.04|85.13|81.62|84.58|86|86.94|89.18|89.78|91.34|90.52|88.79||87.52|85.71|85.68|88.23|87.69|86.9|87.9|87.92|82.83|80.4||81.44|81.55|81.05|82.83||82.69|82.04|81.13|80.4|82.18|83.76|82.93|81.32|79.07|80.61|80.36|77.91|78.45|81.5|80.94|79.18|76.75|76.02|80.31|81.57||81.03|82.17|78.51|76.49|75.75|76.53|78.85|78.91|75.81|73.51|75.44|74.7|74.76|73.88|73.22|71.02|70.83|68.72|65.95|66.23|66.58|68.83|70.79|72.83|72.88|71.56|73.75|74.6|74.55|74.19|72.71|73.48|75.38|75.28|76.45|77.54|76.11|75.45|73.96|72.28|70.17|66.31|65.88|64.12|62.52|63.55|66.28|64.82|66.57|66.46|66.18|65.89|64.35|62.18|62.1|62.73|61.52||62.71|64.22|66.76|64.06|63.7|64.14|63.22|63.85|64.28|63.66|62.23|61.74|62.85|62.33|63.95|63.28|64.38|64.83|65.2|64.19|64.44|64.07|64.84|64.37|63.57|62.49|62.23|62.23|60.81|62.13|60.98|62.22|61.76|61.07|61.22|61.17|60.88|61.97|60.26|59.21|60.77|59.6|59|58.02|59.5||58.63|58.79|60|59.05|58.35|50.94|51.39|51.69|52.1|51|50.34|50.68|52.03|50.04|50.01|48.89|54.67|56.49|58.52|57.44|55.83|55.87|54.61|54.91|53.43|54.23|55.82|52.91||50.39|50.7|51.37|49.25|49.33|45.81|44.33|45.99|41.91|44.79|45.76|43.5
00969|13943|/equities/lazard-ltd|R1000VALUE|46.45|45.46|46.21|45.56|46.32|45.16|45.5|45.57|44.37|46.46|46.43|46.56|46.25|44.74|44.88||44.81|43.51|43.9|43.31|43.73|43.22|42.51|41.7|43.06|43.16|44.12|44.98|44.33|44.43|43.85|43.1|42.2|41.25|39.72|40.04|39.59|40.78|40.71|40.52|38.69|39.84|40.11|40.67|41.04|41.16|41.63|43.23|43.31||41.92|41.61|40.69|40.78|41.59|42.31|42.53|42.11|41.37|41.72|41.2|41.48|40|42.35|42.72|43.44|43.28|44.39|45.37||45.61|46.81|45.42|45.05|45.23|45.28|45.16|44.08|41.96|41.66||42.3|42.04|41.84|42.16||41.6|40.69|39.95|40.2|40.62|41.09|41.26|41.07|40.83|40.75|40.57|40.96|41.23|40.5|40.79|40.45|39.01|38.51|37.32|37.94||38.6|38.4|37.29|36.89|36.45|36.8|37.3|37.62|36.99|36.27|37.24|36.63|36.69|35.4|37.37|35.87|35.87|35.2|33.67|34.12|33.52|34.78|34.73|35.88|36.05|36.1|36.7|36.61|36.95|37.21|36.8|36.64|37.21|36.51|36.38|34.95|34.5|34.61|34.34|33.1|33.05|32.52|32.01|31.17|31.7|31.85|32.72|32.61|34.6|34.41|33.98|33.51|33.76|32.71|31.04|31.82|31.11||31.69|31.94|32.61|32.12|31.67|31.83|31.47|31.4|31.59|31.61|30.9|30.96|31.33|31.5|32.04|32.18|32.28|32.29|32.3|32.11|31.35|31.18|31.22|30.5|30.5|29.32|27.7|28.65|28.16|28.26|27.95|28.65|28.18|29.15|28.1|28.52|29.21|29.31|28.56|28.31|28.27|27.37|28.42|28.16|29.16||28.83|28.18|28.63|27.86|27.23|28.27|28.26|29.28|29.64|30.1|30.31|30|29.74|28.85|28.52|27.77|29.71|32.39|33|32.69|31.23|30.77|28.32|27.67|26.86|27.63|28.47|26.79||25.61|25.58|25.55|25.07|26.3|25.57|24.8|24.66|25.47|26.71|26.7|25.9
00970|6403|/equities/jet-blue|R1000VALUE|20.28|19.85|19.91|19.29|20.19|20.3|20.69|20.83|20.77|20.5|21.06|21.09|21.05|21.25|21.17||20.37|20.34|20.57|19.59|19.69|19.64|18.79|19.25|19.2|21|20.7|21.18|20.74|21.64|20.435|19.435|19.9|20.25|20.46|18.63|18.82|19.12|18.46|18.48|18.43|18.49|19.14|19.15|18.49|17.39|16.81|16.92|16.73||16.45|16.52|16.64|16.31|16.46|15.795|15.95|15|14.43|14.32|14.34|14.65|14.68|14.85|14.59|15.29|15.27|15.64|15.06||14.93|15.72|14.92|14.81|14.54|14.69|14.51|14.57|14.29|14.03||14.54|14.855|14.68|14.81||14.43|14.47|13.88|14.24|14.35|14.28|14.65|14.82|14.6|14.8|15.5|15.325|15.42|15.42|15.61|15.89|14.97|15.42|15.09|15.71||15.82|15.86|15.13|14.51|14.81|14.63|14.86|14.79|14.16|13.39|14.09|14.94|15.03|12.35|12.54|11.92|11.97|12|11.97|11.56|11.11|11.88|12.56|13.43|13|11.93|12.3|12.26|12.24|12.31|12.295|12.14|12.37|12.74|12.75|12.29|11.51|11.76|11.77|11.46|11.33|11.42|11.95|11.53|11.3|11.5|11.8|11.54|12.65|12.91|13|12.62|12.63|12.34|12.25|12.25|12.44||12.13|11.75|11.68|11.45|11.52|11.97|11.6|11.15|11.37|11.43|10.56|10.82|10.98|11.05|11.13|11.48|11.34|11.61|11.71|11.69|10.76|10.82|10.745|10.29|10.11|10.34|10.2|9.95|10.31|10.225|10.29|10.71|10.62|10.57|10.53|10.82|11.02|11.55|10.39|10.17|10.6|9.98|10.6|10.5|11.01||10.67|10.67|10.9|11.05|10.3|10.67|10.26|11.34|11.21|11.4|12.04|11.94|12.27|12.01|12.22|11.11|12.63|14.21|15.59|13.69|13.02|11.27|10.31|10.2|10.07|10.17|10.9|10.56||9.24|9.42|9.19|8.92|8.98|8.24|8.23|7.89|8.06|8.56|9.09|8.18
00971|20819|/equities/fti-consulting-inc|R1000VALUE|144.12|143.95|145.15|145.75|145.38|145.96|146.5|146.14|145.53|145.64|144.02|142.6|142|144.57|145.43||142.17|140.11|140.18|140.39|139.63|137.99|137.97|138.25|137.15|135.01|131.51|128.69|129.16|126.62|125.78|126.12|125.75|124|123.37|121.36|119.18|119.94|116.39|115.3|114.55|116.58|109.95|110.36|109.1|109.15|109.36|107.57|107.02||106.49|105.38|106.91|106.15|105.74|108.44|111.28|110.41|110.1|110.86|109.97|114.38|113.01|119.92|118.66|116.42|115.74|116.69|115.74||114.94|114.4|113.69|114.16|111.95|112.13|112.82|112.89|111.57|110.76||111.72|110.67|110.67|111.5||111.05|109.97|110.81|110.15|111.25|109.12|109.22|110.81|109.7|109.97|107.94|108.34|107.9|106.96|109.75|103.05|104.47|105.34|105.02|104.84||103.65|104.22|105.66|105.12|105.4|105.23|105.72|106.17|105.75|104.49|103.55|101.95|102.52|100.86|101.72|100.08|99.69|99.5|98.46|97.01|109.95|109.33|108.28|108.57|109.61|110.89|110.92|113.44|114.59|114.01|113.44|114.28|114.75|112.17|111.75|111.76|111.26|110.53|108|106.85|105.97|107|108.92|107.34|106.52|104.9|107.83|108.19|106.26|105.99|106.67|106.71|107.9|108.83|108.94|111.67|110.03||112.93|114.85|116.33|115.31|114.76|116.99|116.48|116.69|116.5|116.89|116.07|117.95|117.28|117.07|117.09|118.56|119.62|120.6|120.81|117.88|116.96|117.62|120.68|122.37|121.34|119.44|121.6|110.9|110.04|113.51|112.77|112.21|114.13|114.98|116|114.06|113.6|112.89|110.12|109.54|111.3|113.94|112.53|112.02|115.11||118.07|115.38|114.55|111.64|112.46|105.04|101.93|104.78|106|104.11|106.88|106.38|104.25|104.33|105.84|109.12|111.16|112.33|115.2|113.82|120.38|125.32|120.72|119.6|120.46|122.09|121.12|119.76||115.4|115.22|115.34|117.29|122.4|114.94|115.32|117.3|118.1|122.62|123.44|123.28
00972|39265|/equities/highwoods-properties|R1000VALUE|43|43.23|44.11|43.46|43.5|43.69|43.52|43.38|43.3|43.52|43.03|43|43.33|43.48|43.36||44.1|42.94|43.84|43.62|43.84|43.13|42.04|41.92|42.24|42.62|43.67|43.81|43.64|44.07|43.94|42.79|43.22|42.49|43.35|42.39|41.83|42|41.54|41.37|39.96|40.89|42.18|42.07|41.38|40.01|39.61|40.04|40.17||40.06|41.05|40.32|40.54|41.09|40.09|39.61|38.97|38.28|38.31|37.49|37.91|37.48|38.98|39.51|39.69|39.78|40.56|40.31||40.82|40.17|39.36|38.01|37.35|37.78|38.13|38.7|38.18|38.23||39.63|39.14|38.54|39.16||38.7|38.45|39.14|38.96|39.12|40.32|40.26|40.7|39.32|39.29|39.5|39.46|38.78|39.7|40.74|39.27|39.02|38.98|38.3|38.87||39.13|39.61|38.08|37.12|37.2|36.6|37.85|37.51|36|34.67|35.63|35.28|33.61|29.9|31.47|30.82|31.38|30.52|29.77|30.09|29.71|31.17|32.5|33.52|33.44|32.68|32.55|32.39|33.27|33.97|33.65|34.66|35.7|35.35|35.83|35.24|35.49|35.51|35.18|34.4|33.57|33.58|34.11|33.19|32.54|32.28|33.57|33.32|35.33|36.6|36.73|35.88|35.75|34.64|35.04|35.81|35.86||36.92|37.13|37|36.68|37.26|37.74|37.79|36.97|37.86|37.79|37.26|37.33|37.24|37.51|38.29|38.04|38.56|39.73|39.41|39.77|39.85|38.88|39.25|38.85|38.22|38.34|38.43|39.43|38.29|37.02|36.76|37.7|37.36|36.47|36.27|37.2|36.91|37.36|36.59|36.58|36.04|35.65|36.29|36.28|37.74||37.85|37.32|37.33|37.18|36.21|37.53|36.71|38.34|38.63|38.6|39.2|40.14|41.29|39.89|39.41|38.29|41.56|44.07|45.21|44.11|42.22|42.14|40.05|39.27|38.27|38.46|38.02|37.21||34.38|34.52|33.31|32.73|33.65|31.52|32.3|32|34.11|36.22|37.04|35.95
00973|17009|/equities/quidel-corp|R1000VALUE|116.01|122.22|119.01|119.51|122.32|128.83|125.98|129.24|129.6|127.3|123.2|128.33|130.24|130.21|132.21||130.31|127.93|126.39|123.19|126.3|126.13|128.79|136.86|139.88|137.13|134.68|142.8|138.9|141.06|136.19|134.33|130.01|155.88|152.48|151.3|147.99|151.6|161.29|166.84|164.26|166.15|172.13|167.42|163.55|182.59|210.1|217.79|221.94||227.97|229.44|237.25|236.38|232.88|237|228.68|236.85|233.83|254|250.97|227.3|224.21|226.18|238.49|233.61|218.49|212.58|201.24||204.49|198.03|197.94|203.19|200|198.55|194.95|204.07|199.86|190.28||179.65|184.91|181.18|183.24||197.49|200.01|203.6|205.45|189.5|196.43|193.14|200.86|206.93|202.56|197.09|189.97|195.37|193.92|193.57|200.99|198.98|188.95|195.05|188||180.76|174.44|176.11|187.19|190.99|187.28|194.6|190.74|198.65|210.5|214.42|197.04|203.66|283.45|281.8|266.43|257.25|248.41|268.29|268.78|263.79|273.6|263.42|248.21|245.74|241.98|249.49|257.69|255.25|266.09|270.61|274.7|270.75|278.05|276.78|277.82|250|251.68|235.34|225.54|219.38|215|198.64|196.77|191.96|196.21|198.98|200|189.31|170.75|164.72|162.42|159.39|161.19|152.23|152.7|151.99||154.41|158.15|167.8|158.37|175.96|162.97|174.56|222.94|232.9|228.21|241.52|247.6|241.08|248.83|247.24|245.93|249.37|239.59|229.59|229.69|272.76|285.35|301.96|298.56|293.82|282.47|270.5|259.47|254.95|259.68|255.51|257.24|263.75|258.48|261.39|267|242.73|246.18|239.82|234.51|246.64|244.96|237.48|224.98|235.57||227.04|220.76|223.74|210.43|221|207.88|200.5|207.27|209.87|210.38|208.04|207.17|207.24|203.44|171.8|158.37|166.76|155.8|156.32|153.64|156.89|159.88|168.6|174.92|175|167.22|157.49|160.8||173.49|180.7|186.79|186.05|182.8|197.27|185.73|178.6|182.52|208.95|158.6|153.48
00974|16317|/equities/integra-lifescien|R1000VALUE|74.63|74.38|74.36|72.73|72.82|72.25|70.95|70.22|69.92|69.44|70.12|69.47|68.08|68.27|68.3||68.08|69.09|68.82|67.16|68.83|66.14|65.5|65.35|67.14|66.77|66.49|68.14|67.59|68.58|68.1|68.1|68.6|67.1|66.1|66.2|65.91|67.92|69.26|69.43|68.34|69.24|70.24|69.14|68.91|68.22|68.82|71.15|69.51||69.15|69.57|69.04|68.96|69.17|68.17|68.04|66.46|67.17|66.64|66.04|68.34|68.66|69.86|69.36|69.3|69.38|70.15|68.355||67.69|67.78|65.65|65.4|65.87|65.96|65.84|64.42|63.79|62.63||64.92|65.05|66.55|66.21||66.39|65.53|64.57|62.48|62.75|62.18|60.81|59.61|57.51|58.28|58.96|56.42|55.75|55.03|56.39|54.92|55.02|54|54.73|55.62||54.4|55.73|54.78|54.53|56.05|55.59|55.25|55.87|56.13|54.19|53.82|54.59|55.68|48.95|48.78|47.02|47.08|44.45|44.1|43.31|43.87|46.55|47.47|49.07|48.26|47.44|47.75|47.81|48.46|47.95|47.87|48.24|49.32|49.8|50.54|51.88|48.81|48.47|47.23|47.27|47.22|46.42|46.76|46.95|45.52|45.06|45.37|45.06|46.62|46.55|47|45.51|45.31|43.39|43.33|45.42|45.22||45.63|45.51|46.84|45.68|47.79|47.94|47.83|46.98|47.09|46.93|47.18|47.96|49.32|49.84|50.27|51.25|51.72|50.82|51.17|49.35|48.09|47.81|47.85|47.4|47.93|47.75|48.84|49.73|48.58|48.52|48.39|49.19|48.83|48.72|48.41|49.81|49.2|50.02|47.16|46.34|46.48|46.33|46.8|46.83|48.2||48.72|48.65|46.99|46.48|45.6|46.56|46.48|48.8|47.99|49.32|47.98|48.605|50.01|48.91|48.36|48.4|49.62|51.99|55.31|55.57|52.77|53.81|53.13|52.61|52.11|52.16|52.1|51.99||49.89|49.8|49.54|48.81|50.14|46.44|47.29|47.42|50.06|52.53|52.25|51.18
00975|16329|/equities/icu-medical|R1000VALUE|211.85|213.78|215.73|213.75|211.18|211.7|208.26|205.63|206|205.5|204.19|204.01|204.56|205.01|204.73||207.45|205.44|207.74|207.55|209.83|204.12|207.52|207.45|207.39|207.42|203.92|205.44|206.36|206.74|203.88|203.47|202.96|197.58|198.05|202.02|198.22|202.9|204.72|207.48|207.5|218.19|219.54|217.01|216.25|212.58|217.15|219.14|218.96||220.44|217.99|212.78|210.67|207.88|208.92|211.94|210.59|207.5|203.25|204.48|204.29|203.36|215.75|221.73|220.68|217.66|217.77|217.52||215.47|221.38|222.07|217.54|222.54|221.48|219.99|219.77|219.29|212.06||214.49|213.86|214.65|214.55||211.72|211.17|208.82|207.11|213.69|209.59|205.34|196.26|191.33|195.09|196.85|196.18|196.92|196.57|197.6|194|190.78|188.97|188.7|186.78||184.92|186.96|185.24|185.68|186.08|185.85|188.25|188.82|197.61|195.1|195|196.13|191.22|188.26|188.29|187.06|186.65|181.02|177.79|179.9|183.07|189.85|190.3|192.8|194.11|192.43|190.35|191.42|199.17|202.47|200.19|199.13|197.84|191.85|194.03|187.2|182.15|181.45|177.6|180.27|182.76|183.19|185.48|186.47|183.45|185.57|189.38|191.92|198.52|195.09|191.39|191.85|192.04|191.99|193.41|195.15|186.1||187.36|192.81|199.3|197.98|200.24|196.3|198.15|191.56|191.44|182.59|180.85|181.55|184.43|185.73|184.47|186.63|188.85|189.08|193.33|178.88|177.7|177.73|184.79|184.06|183.78|183.73|187.28|190.18|188.5|192.36|192.46|193.5|194|190.93|190.96|188.08|187.44|189.14|183.47|181.06|183.35|180.55|184|187.29|187.9||186.72|182.55|184.31|180.16|172.31|174.03|172.64|179.57|179|178.76|178.94|183.32|178|176.92|178.06|180.27|185.02|193.26|202.63|199.89|193.24|199.5|196.9|202.32|199.62|197.05|197.08|192.28||191.03|190.63|187.36|188.89|186.7|185.96|185.45|181.99|187.36|200.54|198.1|217.36
00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|21.92|21.18|21.58|20.75|21.15|21.31|21.06|21.35|21.32|21.37|21.46|21.76|21.93|21.85|21.8||21.82|21.58|22.13|21.61|21.87|21.43|21.35|20.71|21.97|22.88|23.28|24.6|23.76|24.08|22.79|22.67|22.33|21.56|21.76|21.01|21.15|21.77|20.86|21.78|21.75|21.2|22.45|21.78|21.1|20.75|20.24|20.08|20.68||19.68|19.31|18.77|18.21|18.7|18.15|18.11|18.07|17.28|16.55|16.68|17.52|16.5|16.59|17.56|18.16|17.97|18|17.28||17.33|18.02|17.75|17.74|16.92|17.4|17.43|17.66|16.87|16.53||17.15|17.29|17.16|17.51||17.19|16.98|16.57|16.74|17.04|17.24|17.41|17.33|16.69|17.63|18.16|18.15|17.7|17.6|18.14|17.61|17.2|16.82|16.32|16.72||16.9|16.76|15.81|15.04|15.5|14.85|15.01|14.48|14.21|13.13|13.35|14.38|14.45|10.3|10.9|10.48|10.79|10.17|9.93|9.96|9.49|9.94|10.3|10.8|10.44|9.92|9.95|9.63|9.96|10.08|9.93|10.45|10.87|10.79|11.08|10.89|10.53|10.55|10.59|10.39|9.99|10.13|10.21|9.8|9.21|9.19|9.54|9.93|10.76|11.19|11.34|11.16|10.99|10.09|10.19|10.47|10.46||10.59|9.93|9.76|9.62|9.49|9.98|9.57|9.11|9.3|9.31|8.78|8.9|8.59|8.52|8.83|9.46|9.31|9.59|9.93|9.85|8.92|8.35|8.39|8.67|8.08|8.27|8.58|8.74|8.43|8.31|8.53|9.2|9.21|9.37|8.85|9.16|9.68|10.16|9|9.35|9.65|9.05|9.11|9|9.61||9.63|9.8|9.89|10.13|9.5|10.01|10.01|10.56|10.33|10.71|11|11.19|11.9|11.55|11.59|11.31|12.8|14.21|14.88|13.08|11.96|11.05|10.58|10.43|9.83|10.26|10.7|10.19||9.39|9.87|9.5|9.08|8.89|7.31|7.32|6.93|7.29|8|8.72|8.16
00977|9254|/equities/carters-inc|R1000VALUE|100.46|99.57|98.39|97.46|98.33|98.16|97.25|96.3|95.53|96.06|93.29|91.37|92.24|92.94|93.36||89.83|88.93|90.27|88.18|90.53|87.93|86.88|84.8|88.67|89.89|88.95|89.85|90.07|91.12|88.24|87.46|86.29|87.35|87.67|85.2|83.04|82.6|83.92|84.37|83.47|94.68|94.01|92.26|93.78|92.54|93.23|93.57|94.58||96.36|96.97|98.05|96.73|96.03|95.37|94.79|92.96|90.82|90.47|88.04|88.97|93.66|93.83|94.79|97|100.16|100.15|99.21||98.34|99.02|99.93|104.99|102.97|102.13|100.21|100.55|92.84|92.2||94.07|95.27|94.37|96.25||95.01|95.2|91.85|93.07|92.11|91.51|91.62|91.3|87.34|90.37|91.64|94.24|93.22|93.3|94.36|91.37|89.85|88.99|88.99|94.18||95.2|94.84|91.13|87.33|88.12|87.66|86.93|85.36|84.42|80.25|83.72|84.77|83.09|80|81.72|79.95|81.62|80.23|81.45|83.66|82.69|86.15|87.5|86.95|86.81|85.33|83.3|82.19|81.15|83.81|83.86|84.42|86.86|88.96|87.63|86.53|83.88|86.39|88.58|87.55|86.58|85.62|88.69|87.33|86.75|87.4|88.57|86.79|86.99|88.22|89.39|85.74|85.72|83.16|83.2|81.03|77.99||80.91|80.11|80.26|78.31|79.62|82.95|81.64|80.52|79.69|79.11|76.37|76.5|79.93|81.41|84.09|84.13|83.55|84.63|85.03|83.66|80.42|78.07|80.86|78.53|78.01|78.72|80.85|83.63|87.47|87.98|89.55|85.46|86.95|86.52|85.58|86.52|88.42|87.32|85.35|82.54|82.5|79.78|81.07|80.55|81.73||80.87|81.54|80.7|79.33|76.64|79.08|80.9|84.35|85.07|84.26|85.55|86.32|86.9|84.54|84.21|83.39|87.65|90.6|93.98|90.99|90.01|92.68|86.9|88.16|85.91|86.32|88.87|85.72||81.52|82.99|80.27|81.92|82.36|75.4|74.67|72.56|75.8|78|79.27|76.18
00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|86.98|85.14|86.23|84.21|84.56|85.65|84.85|84.06|84.03|84.83|84.95|86.12|85.95|86.72|87.64||87.61|84.79|82.75|83.32|83.01|77.95|77.24|77.25|80.22|79.02|77.99|81.16|79.93|77.54|77.21|77.5|75.77|76.27|73.85|77.61|74.09|78|80.91|83.33|81.78|82.13|86.84|84.95|85.74|88.18|86.95|88.36|89.47||89.39|88.97|87.51|88.36|89.42|85.36|87.11|86.38|89.91|97.86|93.69|93.96|95.63|100.13|99.05|98.56|99.46|100.44|101.35||98.76|97.55|93.93|93|91.52|91.12|91.36|90.38|86.36|84.13||82.2|81.95|80.71|81.99||80.96|81.44|80.5|80.07|80.43|80.65|80.99|81.5|78.39|77.99|81.42|80.46|82.97|83.09|82.75|79.67|80.75|81.38|80.1|77.33||76.35|77.71|77.7|77.31|76.27|74.95|75.89|76.97|77.01|75.95|76.21|74.7|75.84|73.93|71.92|70.84|69.25|66.63|68.87|69.62|66.73|68.26|67.56|67.66|68.56|68.64|69.16|68.86|68.45|69.12|70.13|72.32|73.08|71.94|70.36|70.37|69.88|69.76|66.86|68.38|67.45|66|64.95|63.02|61.51|59.95|61.06|60.51|59.93|60.95|60.79|61.32|60.04|58.06|57.37|56.7|55.87||58.33|58.34|62.89|61.12|60.59|61.17|60.4|60.96|60.45|59.54|59.2|58.42|59.4|59.3|60.69|60.4|61.19|63.73|63.5|63.86|64.63|65.05|66.32|68.43|74.49|68.53|67.17|65.6|64.06|66.32|64.8|65.08|65.01|64.72|66.48|66.745|65.5|65.65|65.09|63.74|64.39|64.1|62.73|62.62|62.01||60.65|60.21|61.78|60.29|58.52|57.7|56.96|59.48|60.68|62.54|64.79|65.74|65.85|67.26|66.21|67.48|70.16|72.13|68.51|71.6|69.3|72.06|70.83|71.74|72.48|71.69|74.26|73.7||73.48|73.29|74.21|71.15|70.66|65.58|66.57|67.52|69.055|73.38|76.3|71.27
00979|1174995|/equities/dt-midstream|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00980|39303|/equities/timken-co|R1000VALUE|83.73|83.14|84.62|82.25|83.42|83.29|81.99|80.66|79.9|81.18|81.51|80.11|81.19|81.84|82.61||82.16|81.17|82.12|81.34|82.54|80.52|78.36|78.07|82.11|84.02|84.83|85.84|83.03|82.93|82.32|82.51|80.15|79.52|82.42|80.76|78.7|80.47|79.17|81.46|78.35|78.91|79.43|76.07|75.52|75.01|72.81|73.46|75.01||74.84|74.35|74.1|74.44|72.91|72.79|73.5|80.24|79.7|78.75|75.66|77.13|75.84|78.35|79.31|83.4|84.4|84.79|84.98||84.24|85.69|84.13|85.42|84.29|84.38|84.87|83.26|77.81|75.54||77.36|77.28|75.65|76.64||77.36|76.95|76.41|77.29|76.93|76.23|76.34|78.35|76.18|75.62|75.78|75.84|75.01|73.45|74.67|71.93|72.65|73.1|73.44|74.71||74.51|74.99|73.68|71.94|72.21|71.44|72.31|73.03|71.07|68.78|70.02|71.01|67.71|63.04|63.23|60.2|63.94|62.8|59.7|58.14|56.57|58.35|59.87|61.26|60.48|60.08|60.35|59.41|59.83|59.94|59.39|59.67|59.76|60.55|59.81|59.43|58|57.65|55.25|53.88|54.22|54.54|54.81|53.58|53.52|53.03|54.3|53.67|55.77|56.82|57.59|57.58|56.83|56.29|55.27|55.85|53.82||55.19|54.86|57.38|56.48|54.19|55.02|54.22|54.47|54.44|54.32|53.04|53.44|54.01|54.35|54.81|55.37|55.14|55.81|55.33|54.31|51.81|50.66|50.05|49.06|49.83|45.66|46.89|47.9|46.28|47.71|47.17|47.73|47.7|47.6|46.35|47.26|47.13|47.94|46.46|45.17|44.35|43.73|44.75|44.9|46.43||44.95|44.31|45.49|45.4|45.12|44.17|42.38|44.05|44.24|44.14|44.13|44.59|45.05|43.51|43.37|41.97|45.95|48.01|49.71|48.1|46.02|44.46|42.43|42.23|42.54|43.11|44.06|42.92||40.5|40.4|41.62|41.28|41.01|37.38|36.9|36.02|36.71|38.61|38.88|37.04
00981|8087|/equities/ryder-system-inc|R1000VALUE|74.77|73.86|73.65|73.62|76.32|77.8|78.37|77|76.47|78.05|77.17|77.28|77.12|78|78.49||76.91|75.65|75.81|74.14|76.45|72.46|70.5|69.22|72.73|73.98|74.71|76.08|75.44|76.9|77.39|78.94|76.11|74.45|74.61|72.93|70.52|70.91|69.92|69.96|67.77|68.26|69.23|68.53|66.68|66.35|63.97|64.31|63.94||64.84|65.3|69.14|68.18|68.96|67.25|67.57|64.6|64.54|63.52|62.59|65.37|64.54|66.65|67.19|68.24|68.52|69.55|68.26||67.46|68.48|66.31|68.32|67.05|67.04|66.97|65.22|62.55|61.42||61.76|62.57|62.68|62.99||64.03|64.17|63.84|63.88|63.32|62.49|63.46|63.24|60.66|62.69|62.35|61.94|61.59|60.79|61.71|60.46|60.35|60.62|59.22|60.86||60.69|60.34|58.47|56.02|57.99|57.85|57.67|57.6|55.8|53.84|55.17|55.27|53.85|52.44|53.06|51.27|52.53|49.69|49.26|50.97|49.45|50.29|50.73|51.58|51.3|49.98|50.31|49.39|50.13|50.6|48.84|48.15|48.79|47.24|47.25|47.39|46.03|45.93|44.06|42.14|42.24|41.08|41.91|40.97|40.74|41.82|43.18|42.75|44.5|44.75|43.63|42.32|42.4|41.31|41.27|41.81|40.31||40.77|40.43|42.21|42.28|40.9|41.61|41.64|41.19|40.06|40.45|39.37|39.21|39.57|38.56|39.01|39.34|39.07|40.01|38.88|38.32|37.47|36.03|36.76|36.45|36.11|36.63|37.63|37.95|42.17|43.01|42.19|42.5|42.78|42.73|41.55|43.48|43.58|42.59|40.22|38.96|38.97|37.58|38.99|38.57|39.75||36.73|36.3|37.51|36.72|34.83|36.12|35.91|38.27|37.38|37.39|38.57|38.32|38.45|37.34|37.42|35.34|40.67|42.47|43.27|42.22|39.74|38.53|36.81|35.39|34.26|34.66|34.94|34.05||31.1|31.33|31.6|31.61|33.42|29.9|30.73|29.74|32.05|33.8|35.49|33.15
00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|134.52|133.39|134.79|134.63|135.17|134.1|134.92|135.82|134.68|134.81|134.76|134.22|134.35|133.17|131.57||130.41|129.46|131.29|131.1|131.11|131.04|128.48|128.09|129.77|131.36|133.12|129.39|128.77|129.78|128.88|127.3|127.72|125.07|126.4|122.35|120.11|121.02|119.73|119.67|115.35|116.92|118.88|117.01|115.75|113.31|115.19|116.55|114.91||115.31|116.47|115.93|115.65|113.28|113.49|114.52|114.44|113.73|113.41|112.47|113.84|112.55|115.26|116.61|116.98|119.06|121.74|119.97||119.4|120.23|120.41|120.62|118.92|119.78|119.8|119.21|114.94|114.55||116.92|116.13|115.69|116.22||116.08|116.19|115.08|115.73|117.07|117.59|117.92|118.2|115.74|116.24|116.36|116.06|115.47|114.84|117.02|113.9|114.63|114.87|112.35|116.01||117.25|118.34|116.03|115.23|115.14|115.12|115.88|117.56|113.43|110.4|111.13|112.82|109.08|100.23|100.6|97.51|100.16|98.65|95.66|96|95|96.8|99.41|101.73|103.12|101.32|98.67|96.78|97.4|96.77|95.68|96|97.99|95.94|96.54|96.22|95.17|95.86|93.64|93.58|93.18|92|92.79|90.59|89.1|89.67|91.95|92.94|93.85|95.79|95.9|94.48|96.33|95.29|95.44|98.13|97.18||100.17|100.11|102.49|101.96|102.49|104.93|104.08|101.9|102.98|102.97|100.72|101.45|102.77|105.69|105.11|106.51|106.01|106.19|107.12|107.36|106.22|102.99|103.13|101.85|102.7|101.88|101.49|101|98.95|98.31|100.65|100.89|99.91|99.18|95.98|98.45|100.87|101.93|98.29|96.62|95.63|93.36|96.96|95.71|98.94||98.71|99.22|101.33|100.02|95.86|99.26|98.55|101.67|102.5|102.46|101.86|101.24|101.64|101.46|100.8|100.72|110.01|113.09|115.06|110.58|106.83|105.3|102.72|101.88|100.35|102.94|102.94|99.85||97.53|98.14|93.54|88.95|90.96|86.01|85.55|85.25|90.75|95.76|97.61|94.89
00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|95.91|94.95|95.4|94.61|94.88|95.73|94.1|90.8|89.92|91.12|88.84|86.66|86.56|89.29|89.8||88.2|87|88.03|86.31|88.39|85|81.97|85.32|86.03|89.62|86.01|90.23|90.66|94.28|89.8|92.43|90.15|94.91|91.1|84.77|82.16|85.7|84.06|86.72|82.68|82.32|87.4|89.05|92.07|94.84|96.05|93.39|94.84||93.53|92.08|93.4|92.95|92.19|91.38|92.05|91.64|91.58|92.2|94.73|97.55|106.33|100.34|95.92|94.49|93.2|93.66|95.33||98.1|96.5|96.03|98.14|95.39|91.33|93.03|90.86|84.12|81.93||81.77|83.06|84.16|83.89||82.51|82.6|82.3|82.3|81.85|83.15|80.73|79.17|79.3|79.35|77.77|79.04|79.85|78.77|80.71|89.5|86.78|88.33|88.06|91.5||90.26|94|92.35|91.66|90.4|89.37|89.23|87.25|85.53|84.63|84.75|80.73|85.03|92.1|90.24|87.38|85.11|82.11|87.09|90.27|91.08|92.14|91.32|92.95|92.5|91.67|93|92.42|94.99|93.69|93.25|94.54|92.98|94.78|93.38|93.14|90.49|92.21|88.78|88.24|87.35|87.96|87.52|87.53|87.58|86.55|87.7|85.88|84.43|84.19|84.62|87.92|85.52|88.62|91.65|91.53|90.02||92.64|93.03|95.3|94.62|95.54|97.12|106.99|110.71|109.2|105.34|109.3|106.4|105.09|104.11|107.14|103.94|102.67|103.105|103.75|102.89|102.85|103.13|103.23|103.71|103.27|105.1|106.8|106.83|105.32|107.8|105.75|102.78|108.81|98.6|96.17|96.15|96.12|95.13|94.805|94.14|100.26|100.3|100.88|98.73|99.37||93.3|95.44|97.65|99.05|98.48|99.1|97.94|101.98|103.84|102.09|102.58|98.61|97.52|92.81|91.23|90.74|93.19|93.48|98.68|95.93|93.52|92.12|91.6|91.66|91.45|87.8|89.87|88.86||85.61|83.41|80.01|78.85|77.36|73.45|73.49|69.96|70.79|73.23|69.62|67.02
00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|46.48|46.1|46.17|45.82|45.08|45.39|45.49|45.82|46.13|46.67|46.72|46.27|46.65|46|45.83||45.69|44.08|44.29|44.07|44.68|44.5|44.32|45.13|45.59|44.86|45.65|46.94|46.63|45.91|45.55|45.57|45.46|44.74|44.05|43.57|43.39|44.35|44.78|44.76|44.41|44.85|45.82|44.9|44.98|43.98|43.08|43.41|43.33||43.57|43.67|43.46|43.94|43.69|43.38|44.53|44|43.68|41.19|40.42|41.45|40.3|42.57|41.07|40.53|40.79|40.89|40.94||39.88|39.95|41.03|41.75|43.19|42.19|44.5|44.83|42.31|42.54||43.19|43.09|42.75|43.05||42.68|42.57|42.28|42.38|43.17|43.34|43.18|43.17|42.52|42.19|42.17|42.32|43.47|42.6|41.38|41.68|41.27|41.44|40.94|42.06||41.4|42.33|42.52|42.22|42.86|42.64|42.67|42.7|41.28|39.59|40.06|39.39|39.59|38.46|38.51|36.81|35.92|35.03|34.57|34.93|34.54|35.5|34.86|37.07|36.52|35.76|35.35|34.37|34.39|34.93|35.17|35.47|35.4|35.33|36.18|35.61|34.58|34.35|34.035|34.68|33.17|33.11|33.59|32.87|32.48|32.17|32.88|33.43|34.395|35.5|35.84|34.97|35.56|34.24|34.63|35.36|35.11||35.67|35.73|36.45|36|36.31|37.26|36.24|36.05|36.32|35.76|34.53|34.7|35.05|35.3|35.78|36.04|36.06|36.45|36.38|36.31|36.27|36.28|35.93|36.2|35.55|34.79|34.43|34.38|34.63|34.77|34.27|34.46|34.935|34.69|35.04|35.32|35.63|35.94|33.7|32.99|33.81|33.92|35.02|34.95|35.53||35.5|34.97|34.52|33.48|32.14|34.09|34.32|35.6|35.37|35.69|37.01|36.71|37.01|36.6|35.79|34.65|37.54|38.75|40.19|39.13|39.06|38.65|36.92|37.36|36.5|35.88|36.37|33.83||32.48|32.1|31.93|33.44|32.94|31.8|30.71|30.38|31.81|32.87|33.18|31.13
00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|42.74|42.81|43.31|43.08|43.12|42.66|42.67|42.37|42.4|42.56|42.38|42.5|42.8|43.85|44.06||44.66|44.43|44.52|44.69|44.41|42.82|42.66|42.36|42.04|42.61|42.33|40.8|40.86|41.34|40.15|38.78|39.02|38.65|38.77|37.24|36.33|36.14|35.44|35.39|34.96|34.71|34.45|35.34|35.13|35.02|34.9|34.64|34.73||34.72|34.41|34.96|33.98|33.97|34.1|33.82|33.73|33.56|33.51|33.06|33.47|33.94|33.76|34.34|34.5|33.8|34.59|34.22||34.13|33.45|33.97|33.84|34.05|34.18|34.97|36.12|34.57|34.7||35.39|34.9|34.8|34.85||34.59|34.49|34.85|34.99|35.5|36.41|36.88|37.34|36.48|37.47|37.45|37.2|36.58|36.36|35.92|35.73|36.29|36.08|35.83|36.54||37.46|37.98|36.55|36.44|36.81|37.36|37.84|38.28|37.33|36.63|37.05|37.56|35.62|33.17|33.05|33.49|34.45|33.64|33.04|32.51|32.67|34.46|34.52|34.9|34.83|34.18|34.05|33.65|34.11|34.14|33.95|34.31|34.88|34.47|34.68|34.59|34.76|34.3|33.89|33.23|33.24|33.02|33.18|33.16|32.69|32.6|32.94|32.44|32.68|33.25|33.35|33.1|33.15|32.96|33.3|33.75|33.72||34.31|34.24|34.35|33.98|34.61|34.42|34.4|34.14|34.87|35.04|34.38|34.58|35.43|35.19|35.36|35.67|35.62|36|35.52|36.13|36.22|35.04|34.93|35.62|36.02|36.26|36.59|37.15|37.01|36.22|36.97|37.2|37.45|37.23|36.49|37.47|37|36.95|36.93|37.04|36.44|35.54|35.86|35.72|35.72||36.12|36.14|36.06|35.89|35.1|35.43|35.5|35.65|36.18|35.82|36.13|36.39|37.05|37.01|37.04|37.01|39.64|40.09|40.54|39.67|38.9|39.46|38.58|38.99|39.46|39.22|38.38|38.22||37.27|37.54|38.23|37.27|38.28|36.11|36.43|36.34|36.81|37.9|38.19|36.53
00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|88.42|87.76|88.52|86.96|88.86|88.86|89.83|89.32|89.62|91.76|90.52|89.93|88.99|89.24|87.61||86.52|85|85.24|83.28|84.13|82.99|81.35|81.48|85.14|86.92|84.83|86.09|85|85.07|84.61|85.3|85.39|82.84|82.2|81.01|77.62|80.43|80.88|80.17|77.55|78.12|80.71|80.94|82.46|82.61|82.32|83.82|84.44||83.52|82.92|82.15|82.22|83.34|82.77|80.79|79.2|79.07|78.2|75.57|77.25|75.9|76.5|78.26|78.32|79.13|80.47|81.76||80.82|80.5|82.4|81.08|81.94|81.07|79.57|80.32|79.03|78.1||78.98|77.21|76.64|77.6||76.32|75.26|74.32|74.28|73.68|73.67|73.26|71.23|69.44|69.82|69.23|68.93|67.2|66.57|67.65|66.93|65.02|66.49|66.83|67.44||68.23|68.61|65.94|65.1|65.77|65.24|65.44|64.96|65.57|63.52|63.67|61.8|60.9|63.59|63.33|61.19|60.96|59.79|56.87|57.51|57.31|59.72|59.86|60.55|61.33|60.5|60.81|61.74|62.47|62.3|62.27|61.98|63.9|62.14|61.67|60.64|59.93|59.66|58.7|58.64|57.16|56.49|57.29|56.59|57.08|56.96|57.1|56|56.8|57|58.1|57.99|59.2|58.82|59.56|60.79|59.14||59.8|59.47|60.43|60.2|59.6|59.76|59.26|59.41|60.35|60.32|58|58.33|57.86|58.06|57.32|58.12|59.14|60.41|59.2|59.58|58.09|56.67|56.4|56.94|57.42|54.16|52.88|52.18|49.8|49.38|48.41|49.18|48.77|47.83|48.21|49.19|48.41|47.69|46.86|45.51|45.38|44.75|44.96|44.93|45.89||46.41|46.37|45.9|45.66|43.09|44.92|45.81|46.31|46.8|45.16|46.4|47.08|47.66|45.71|45.26|43.51|47.8|49.06|50.72|49.38|49.24|47.42|46.82|47.8|47.32|48.1|50.75|47.22||44.63|43.78|42.61|42.12|42.86|39.05|37.6|36.99|40.32|41.31|44.03|42.13
00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|191.87|190.89|195.65|194.46|194.32|194.46|195.16|194.88|196.56|196.98|196.42|195.86|196.7|196.42|194.67||195.09|189.91|195.02|194.81|195.93|191.38|189.28|189.91|191.31|192.71|196.28|197.75|197.89|199.01|198.45|195.23|196|191.24|192.92|183.96|181.02|184.66|180.88|185.71|179.13|184.03|186.55|181.79|176.68|169.47|167.93|169.05|167.72||170.52|172.9|175.56|174.09|176.05|173.11|169.89|170.59|165.76|164.29|164.08|166.6|162.96|168.21|165.97|167.09|170.73|175.56|175.91||177.03|177.03|172.06|165.2|162.68|164.36|164.15|165.2|160.23|160.65||168.14|167.09|164.43|168.14||167.16|166.88|168|168.07|169.26|175.56|176.68|180.81|175.14|177.24|182.7|181.72|181.37|185.57|189.14|185.64|184.52|187.67|182|188.09||189.07|195.72|188.51|183.61|182.98|180.39|187.25|184.87|177.8|168.07|172.55|168.7|158.13|139.3|142.8|143.29|146.23|138.25|134.82|134.82|136.29|138.25|144.55|147.42|145.46|143.29|145.04|142.24|145.32|148.96|148.54|150.99|157.92|158.69|160.79|155.68|156.17|157.43|158.41|155.96|153.51|150.64|155.12|149.87|148.75|149.24|155.19|154.7|158.97|165.48|171.5|172.06|167.86|163.03|162.96|164.01|166.18||168.28|167.3|165.13|163.03|164.36|166.6|168.14|164.43|168.63|166.95|160.16|160.3|159.53|161.7|165.55|165.13|164.99|170.38|168.84|168.91|166.18|163.66|161.7|164.78|162.75|164.99|166.32|171.01|171.71|167.72|163.94|167.51|167.72|164.01|162.54|167.79|165.27|169.82|166.53|168|168|166.67|167.09|166.18|176.33||177.24|177.03|176.12|175.84|174.3|173.32|167.09|175.49|174.44|176.54|182.56|184.66|191.38|181.86|183.26|176.47|192.01|199.57|204.89|201.88|196.56|197.96|183.19|172.97|169.19|178.78|169.19|161.98||148.54|150.92|147.84|146.16|150.57|139.23|142.24|142.87|147.84|157.57|164.22|160.72
00988|39259|/equities/axis-capital|R1000VALUE|54.69|54.32|54.66|53.81|53.96|53.58|53.38|52.68|52.11|51.9|51.1|50.95|51.28|50.91|50.79||50.76|49.57|50.83|51.12|50.37|50.81|50.41|50.3|50.51|51.7|53.09|51.85|52.32|52.66|51.71|52.12|51.87|51.49|52.13|50.03|49.15|49.95|49.82|49.97|50.53|50.08|50.53|50.17|50.39|49.03|50|50.52|50.17||50.58|51.42|50.46|49.06|50|49.06|48.62|46.14|46.18|46.18|45.9|45|47.4|47.79|48.49|48.84|49.93|51.53|51.5||50.92|51.66|51.34|51.02|50.29|50.56|50.81|52.5|49.24|49.03||50.39|50.02|50.29|50.83||50.36|50.62|50.19|50.13|50.85|51.53|51.92|52.68|51.25|51.88|52.32|52.19|52.38|53.09|53.33|51.54|51.17|51.4|50.11|51.84||52.66|53.49|52.35|51.28|51.83|51.46|50.87|50.98|48.56|47.51|48.71|49.81|47.61|44.5|44.36|43.25|44.4|43.54|42.69|44.52|44.62|45.42|46.59|48.24|47.44|46.79|44.82|44.06|44.88|45.04|45.43|44.4|45.65|45.27|45|44.53|45.01|45.66|44.23|43.82|44.04|43.88|44.22|42.91|43.12|42.78|44.01|44.48|46.5|46.05|46.11|45.55|46.08|45.56|45.78|46.82|47.06||49.13|48.69|48.71|48.69|47.76|48.37|47.39|45.41|45.49|45.96|45.01|45.52|46|45.6|46|46|46.19|46.01|45.74|44.78|44.09|42.82|42.98|40.78|41.5|40.12|40.17|41.71|40.8|40.83|40.91|41.39|40.73|40.23|39.64|40.84|41.18|40.45|39.43|38.91|38.83|37.2|38.46|38.63|39.59||39.48|39.8|40.56|40.74|39.69|42.25|41.86|43.5|42.84|43.3|42.19|41.76|42.03|40.94|40.08|38.89|41.42|42.78|43.02|41.05|40|39.04|37.33|37.03|37.54|39.06|39.16|39.15||38|38.04|36.69|35.49|36.28|34.3|33.29|34.77|36.9|37.87|39.38|37.8
00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|83.21|82.11|81.85|79.88|82.35|84.17|83.67|84.1|83.64|84.48|84.18|84.4|84.74|86.12|85.69||83.63|82.7|83.28|81.43|83.06|82.46|80.46|79.81|85.52|87|87.09|89.55|86.25|89.06|86.4|86.25|84.85|85.82|87.46|86.25|84.84|88.08|87.98|88.13|87.95|87.12|91.15|86.42|83.63|82.26|78.56|78.44|78.68||76.39|74|73.59|73.17|73.77|73.94|72|70.68|69.44|66.94|65.66|68.47|65.95|70.35|70.57|71.05|72.52|71.87|71.34||70.94|72.71|72.07|73.62|73.3|74.33|74.54|74|71.55|71||74.25|73.64|72.94|73.23||72.82|72.91|71.32|72.35|72.89|73.14|72.81|73.01|70.99|73.58|74.64|73.87|73.8|73.88|75.71|74.58|73.64|73.18|71.97|73.53||73.34|74.05|71.6|69.03|70.1|69.94|70.41|71.44|69.09|65.85|65.15|66.27|67.53|56.36|56.79|57.41|58.33|55.6|55.14|54.58|52.85|54.55|56.07|58.98|58.76|55.41|55.63|54.19|55.31|55.01|54.27|55.4|57.79|57.42|59.01|57.15|55.32|54.76|53.68|53.64|53.37|53.25|54.49|53.39|52.47|52.44|53.36|53.37|57.02|59.5|61.12|59.87|59.11|55.11|56.63|57.25|58.03||59.99|58.11|57.44|56.73|56.49|59.16|57.06|54.68|57.59|57.43|54.64|53.82|53.79|53.94|54.69|56.06|54.54|54.43|55.24|54.36|51.13|50.44|48.78|49.24|47.98|48|49.12|50.09|49.26|49.46|50.34|51.37|52.16|51.67|50.84|52.62|54.19|54.07|49.28|49.15|49.86|48.89|50.59|49.84|52.34||51.59|51.14|50.29|50.51|47.3|49.17|49.92|53.12|53.32|53.04|55.58|54.88|56.63|55.45|55.92|54.24|59.82|62.97|67.5|63.49|61.23|59.9|57.39|56.19|55.09|55.51|56.91|56.54||52.74|53.44|53.93|53.81|53.64|47.08|46.69|44.35|47.02|49.98|53.09|50.4
00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|154.86|154.96|154.17|152.87|150.79|150.37|148.51|144.8|146.34|145.64|143.54|143.24|143.1|144.05|143.3||143.59|145.15|147.14|147.74|148.02|149.27|151.64|151.22|150.37|147.69|148.25|151.16|151.77|148.84|148.94|148.72|149.87|146.08|146.05|148.45|144.91|145.08|146.78|147.43|145.36|140.47|143.35|143.38|143.52|145.89|147.12|147.83|147.65||146.67|148.06|147.13|149.13|147.9|146.63|147.7|145.51|147.84|144.22|145.17|154.29|142.61|153.62|154.66|153.65|154.41|153.33|150.52||149.29|147.57|145.98|147.04|151.74|151.5|151.79|150.2|152.04|154.54||157.58|155|157.99|155.78||158.75|155.83|152.07|156.26|155.69|159.62|157.41|158.04|158.59|158.75|158.9|157.24|159.79|161.83|161.05|160.08|160.21|159.94|156.77|157.14||156.9|158.19|158.29|159.14|157.14|156.51|153.61|151.47|152.25|149.4|148.85|147.8|145.15|151.61|151.33|148.01|138.99|137.29|140.55|134.14|133.77|136.47|136.62|138.6|139.73|140.56|141.92|143.67|147.1|147.52|147.18|149.56|149.77|146.41|146.06|144.54|143.56|145.92|142.17|144.34|141.81|142.28|142.61|139.16|138.14|139.83|143.33|139.38|140.42|140.21|143.2|141.01|138.11|136|136.1|137.44|134.6||135.38|137.86|141.66|139.55|138.19|139.08|139|138.82|138.73|138.09|136.81|136.85|137.14|137.57|137.63|139.04|140|139.12|138.96|141.77|142.91|141.64|139.72|139.55|137.82|135.01|131.43|130.07|129.5|129.44|130.63|129.92|131.49|131.13|130.61|130.61|128.54|128.68|127.22|124.38|126.02|124.65|125.32|125.97|124.15||123.58|126.61|122.19|122.76|121.1|122.8|122.7|126.41|127.57|128.61|129.75|129.22|128.76|128.18|127.33|125.62|129.85|130.11|132.43|131.87|133.64|135.67|135.22|134.18|134.69|131.42|128.08|124.43||124.26|123.89|123.78|124.59|125.01|120.36|120.57|119.3|121.17|123.04|124.63|124.02
00991|21229|/equities/fnb-corp|R1000VALUE|12.92|12.46|12.65|12.35|12.87|12.99|12.85|12.95|12.7|13.02|12.89|12.78|12.78|12.78|12.8||12.74|12.7|12.92|12.5|13.02|12.73|12.27|12.27|12.73|13.17|13.31|13.28|13.09|13.27|13.43|13.07|12.91|12.47|12.86|12.61|12.15|12.46|12.22|12.17|11.83|12.08|12.52|12.02|11.85|11.64|11.23|11.38|11.25||11.02|10.9|11.04|10.93|10.8|10.63|10.59|10.28|10.22|10.1|9.86|10.19|9.94|10.25|10.41|10.51|10.37|10.72|11.09||10.97|11.35|10.91|10.97|10.72|10.7|10.85|10.57|9.59|9.45||9.5|9.46|9.32|9.54||9.41|9.47|9.21|9.3|9.31|9.4|9.53|9.63|9.48|9.48|9.56|9.55|9.47|9.55|9.55|9.24|9.17|8.97|8.83|9.21||9.31|9.53|9.04|8.8|8.87|8.78|8.91|9.01|8.58|8.45|8.57|8.78|8.68|7.5|7.72|7.22|8.01|7.78|7.56|7.32|7.22|7.34|7.76|7.85|7.89|7.53|7.53|7.4|7.5|7.42|7.3|7.42|7.72|7.51|7.62|7.5|7.25|7.19|6.98|6.71|6.78|6.73|6.84|6.5|6.5|6.45|6.61|6.67|7.09|7.26|7.24|7.12|7.27|7.04|6.99|7.15|7.23||7.68|7.49|7.55|7.48|7.5|7.64|7.66|7.52|7.64|7.64|7.35|7.34|7.63|7.55|7.86|7.98|7.91|8.09|8.19|8.02|7.87|7.46|7.51|7.35|7.39|7.41|7.5|7.73|7.42|7.53|7.67|7.72|7.53|7.64|7.26|7.48|7.55|7.55|7.05|7.14|7.02|6.64|6.9|6.9|7.16||7.05|7.09|7.5|7.32|6.92|7.4|7.09|7.46|7.58|7.62|7.72|7.66|8.08|7.72|7.68|7.41|8.27|9.09|9.51|9.06|8.4|8.1|7.55|7.57|7.41|7.76|8.06|7.57||7.02|7.16|7.12|6.68|7.13|6.33|6.45|6.26|6.78|7.25|7.72|7.26
00992|20262|/equities/entertainment-properties-trust|R1000VALUE|47.68|47.27|47.74|46.49|47.72|47.96|47.85|47.52|48|47.58|47.78|48.33|49.18|48.1|48.07||48.15|46.59|47.06|46.39|47.14|46.39|44.8|44.99|46.75|47.91|48.97|50.13|49.01|50.49|48.94|48.1|47.88|47.88|48.28|45.6|44.47|47|46.8|47.05|45.18|44.71|48.19|46.51|44.44|43.27|41.94|42.08|42.49||41.23|40.73|41.24|41|40.59|39.2|38.79|39.07|37.52|38.48|39.64|41.6|41.89|39.86|39.99|37.29|35.41|36.74|37.67||36.99|37.42|34.31|33.43|33.2|33.58|32.83|32.5|31.19|30.93||32.5|32.06|31.28|31.86||32.23|31.86|30.89|30.9|32.17|33.34|33.64|32.53|31.26|32.8|33.84|34.68|33.95|31.66|33.49|34.83|37.38|37.36|36.02|38||38.5|40.48|37.7|32.46|31.84|31.8|31.45|31.27|30.36|27.9|28.68|32.19|33.09|23.31|24.66|23.8|25.19|24.46|23.84|24.14|23.3|24.38|24.74|25.85|24.82|23.78|23|21.88|21.55|22|21.77|22.42|24.74|24.76|25.33|24.39|24.39|25.4|28.63|27.89|27.5|27.54|28.18|26.75|26.85|26.62|27.78|27.56|29.75|32.23|33.13|32.14|31.6|32.05|32.73|33.18|33.54||34.35|34.42|33.76|31.98|32.31|33.15|32.55|31.12|31.31|31.86|29.37|30.73|30.62|31.65|32.78|32.65|32.85|33.08|33.6|33.15|32.16|30.09|29.5|30.22|28.46|28.63|30.28|31.73|32.05|31.19|31.23|31.83|32.08|31.22|30.3|31.43|31.62|32.74|30.4|31|31.84|30.74|32.19|31.31|33.37||32.97|33.7|33.13|33.02|31.71|33.45|33.58|35.75|35.73|36.68|37.55|36.96|37.99|37.42|36.76|35.16|38.62|41.92|44|43|40.69|36.93|34.41|34.22|31.57|32.99|33.79|32.28||30.14|29.28|27.99|28.41|28.53|25.04|24.85|23.85|25.08|26.62|27.38|25.62
00993|6489|/equities/liberty-media-inter|R1000VALUE|535.99|530.3066|522.6559|513.0378|527.2463|541.2363|542.1106|539.4875|530.3066|523.093|528.9951|517.191|521.1257|513.6935|509.7589||516.7539|514.1307|526.8091|507.1358|523.3116|513.6935|501.0152|527.6835|550.4172|546.9197|560.9096|570.9649|553.9147|556.975|569.6534|577.3041|563.9699|553.4775|538.6132|507.1358|510.6332|519.377|535.5529|513.2564|542.985|528.9951|550.4172|545.1709|572.2765|576.8669|560.9096|572.2765|589.3267||574.0252|567.4674|570.0905|571.4021|582.3318|573.588|573.588|546.9197|529.8694|553.4775|550.8544|557.4121|587.3594|569.2162|531.6182|512.8192|509.3217|515.0051|512.382||517.191|541.2363|496.6433|516.7539|494.8946|484.4021|493.583|496.6433|490.9599|460.794||479.593|484.4021|468.6634|467.789||477.8443|463.4172|458.1709|453.3619|462.1056|475.6584|459.9197|453.7991|457.2966|451.3945|452.0503|441.995|448.5528|446.3669|456.4222|467.3518|455.1106|458.1709|457.7337|482.2162||441.1206|433.8891|429.3219|378.3209|336.0738|340.2604|354.3428|357.3876|343.115|323.5138|331.1259|308.8606|287.737|309.4315|308.6703|262.2365|270.6098|259.9529|257.6693|256.5274|264.9007|275.9383|278.9831|283.931|282.0279|276.6995|278.9831|274.7965|287.3564|293.4461|290.4012|296.4909|298.7745|295.3491|294.017|286.5952|274.7965|290.7818|285.4534|278.6025|273.274|274.7965|281.2667|272.5128|267.9456|276.6995|287.9273|268.3262|272.1322|258.8111|262.2365|234.4524|239.4002|232.6164|229.7716|226.0515|223.2067||224.5197|223.6444|233.2729|229.334|241.8073|238.9625|241.1508|233.4918|230.647|232.1788|225.0668|224.5197|222.3314|221.4561|221.2373|229.9905|233.2729|234.3671|233.7106|252.7488|252.3111|247.7157|251.8735|243.7768|239.5096|238.7437|241.3696|243.7768|222.1126|220.1431|212.0464|210.0769|203.512|205.0438|201.2143|209.2016|216.6418|214.2347|206.3568|207.8886|210.2958|203.2932|205.9192|208.4357|213.797||214.8912|211.8276|207.8886|202.8555|193.6647|195.3059|197.6036|202.0896|201.1049|202.4179|205.7003|206.2474|202.8555|198.4789|193.1176|189.2881|192.8988|202.199|210.5146|200.6672|202.7461|192.7894|190.601|188.8504|180.2066|183.1608|181.1914|174.9547||170.4687|170.2498|170.4687|167.8427|169.1557|162.372|157.9954|159.0895|166.5297|168.6086|183.0514|163.0285
00994|21188|/equities/avnet-inc|R1000VALUE|44.17|43.47|43.66|43.05|43.89|44.25|44.04|44.16|43.72|43.33|43.26|43.12|42.98|43.49|42.98||42.02|41.51|41.12|40.41|41.4|39.94|38.68|38.59|40.39|40.53|41.01|41.45|40.23|40.52|39.39|39.16|38.8|38.97|39.26|39|37.65|38.35|38.79|39.44|38.07|37.33|38.14|37.46|37.87|38.53|37.81|38.86|39.33||38.9|38.85|38.49|38.44|38.55|37.7|37.1|36.37|36.57|36.83|35.31|35.91|37.7|38.76|39.22|39.29|39.58|40.39|39.93||38.61|38.54|38.01|38.47|38.27|37.96|37.92|37.15|36.15|35.37||35.11|34.84|34.88|35.21||34.47|34.86|34.05|33.51|33.87|33.52|33.11|33.03|31.69|31.56|31.89|31.88|32.51|32.8|32.87|32.32|31.84|31|30.35|30.67||30.49|31.06|29.66|28.74|28.82|28.81|29.38|29.85|28.75|27.805|28.55|28.27|28.21|26.74|26.63|25.75|26.3|25.775|24.67|24.66|24.91|26.02|26.51|27.72|27.74|27.49|28|28.23|28.7|28.73|28.75|28.72|28.42|28.07|27.65|27.78|26.27|26.47|25.97|26.31|25.84|25.87|26.29|25.48|25.43|25.05|26.01|25.99|27.06|27.52|27.62|27.59|27.93|27.37|27.42|27.48|26.88||28.17|28.85|28.93|27.68|27.51|28.12|27.45|27.51|27.64|27.9|26.67|26.83|27.48|27.18|28.06|28.37|28.23|28.78|28.85|28.54|29.22|28.92|28.94|28.8|27.02|26.72|26.74|26.68|26.07|26.72|26.12|26.52|25.99|25.74|25.91|25.91|26.09|26.58|25.7|26.01|26.46|26.3|26.55|26.435|27.21||26.86|26.9|27.885|27.07|26.04|26.17|26.95|28.25|27.87|26.925|27.03|27.26|27.92|27.35|27.325|26.49|28.61|30.55|31.75|30.05|29.88|29.63|28.12|27.6|27.24|27.58|28.62|28.92||27.37|27.71|27.95|27.26|27.15|25.4|26.14|25.92|27.37|28.3|28.88|28.22
00995|1178602|/equities/kyndryl-holdings|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|90.36|88.84|90.19|89.33|88.56|88.66|88.39|87.67|88.13|89.34|89.98|90|86.65|91.64|91.74||91.29|90.19|91.32|89.78|91|88.66|87.18|85.79|87.76|88.49|88.54|89.46|88.66|91.29|91.21|89.14|89.41|85.83|87.05|85.36|81.93|84.2|85.92|88.52|86.13|87.04|87.02|85.53|85.06|86.19|85.13|84.08|83.57||84.72|84.41|85.42|86.49|86.34|85.64|84.44|81.85|80.77|79.67|77.57|78.52|80.17|80.13|82.25|82.78|81.49|81.35|83.15||83.79|83.21|83.01|84.7|82.77|84.06|84.51|83.32|82.32|81.68||84.39|84.61|84.64|85.89||85.88|85.81|85.61|85.91|85.42|84.91|84.82|84.77|82.68|84.98|84.74|85.49|84.48|83.79|84.52|82.2|82.19|82.69|83.32|83.47||81.9248|83.8155|82.3087|79.9861|81.4641|81.013|79.9189|81.8096|78.5368|76.7805|78.057|77.961|74.9282|71.7802|70.5996|70.4173|73.7285|70.5421|66.8566|64.8411|64.4188|65.0235|63.6222|65.273|64.9755|63.8238|64.4284|63.1711|63.891|63.795|62.9504|63.008|64.7163|63.104|62.4801|62.6817|60.9061|61.9906|60.551|59.7448|60.7334|60.3591|60.4838|59.1402|58.9002|58.2092|59.8216|58.9578|62.0866|62.2786|62.4897|61.6547|62.5377|60.8197|60.5798|61.9523|61.5204||64.6012|64.3708|65.4266|64.4668|63.2479|63.9581|62.5089|61.5971|61.434|62.2498|61.9618|62.6817|62.5377|63.4975|64.6204|65.1194|65.417|66.0216|67.1253|67.2597|66.2136|65.3978|65.964|64.8123|64.9467|63.3535|64.9563|65.6569|64.2557|65.8393|64.6396|65.3594|64.1405|64.0253|63.0368|64.0157|64.0541|63.3055|62.8352|62.2786|62.0386|61.6355|65.4554|70.7628|71.8569||70.1582|68.7473|69.8798|68.2866|66.8086|67.7492|66.1848|68.1331|68.5746|68.8145|69.4383|70.1678|70.1966|68.2482|66.991|66.6263|70.926|71.6362|71.9337|71.2139|69.256|69.3904|68.6321|66.2232|66.5495|67.8|67.68|66.45||62.74|62.64|63.86|61.63|63.07|57.89|56.39|56.37|56.25|59.33|58.13|56.38
00997|17517|/equities/viasat|R1000VALUE|47.68|47.56|47.72|47.24|49.3|49.08|47.7|47.36|47.52|46.69|48.92|49|49.03|50.45|51.37||50.34|48.07|48.19|47.27|49.65|49.69|48.09|49.4|51.84|52.46|52.935|55.32|53.76|56.65|55.29|55.48|53.71|53.18|51.84|49.34|50.01|52.3|52.79|52.86|51.14|52.42|54.93|53.7|55.02|56.81|57.98|58.55|59.57||59.88|60.06|60.32|58.57|57.26|53.96|49|47.74|46.21|46.22|43.54|44.46|45.67|43.04|43.01|40.75|39.09|38.83|40.32||38.69|37.79|34.56|35.34|34.14|34.22|33.85|33.29|31.51|31.93||32.65|33.22|33.57|34.545||33.43|33.46|32.03|30.57|31.41|32.04|32.9|33.51|34.5|34.85|34.38|34.9|34.23|35.22|35.32|34.87|34.3|34.83|34|35.54||35.85|36.68|35.66|34.75|34.99|36.17|35.66|36.65|34.59|33.36|34.32|34.54|36.3|33.22|33.63|32.19|34.915|34.68|33.9|33.8|33.61|34.37|34.69|35.74|35.21|34.76|34.98|34.3|34.72|34.52|34.24|34.88|36.17|35.62|35.15|34.13|34.1|34.37|34.48|34.35|34.39|34.24|34.19|32.94|32.62|33.64|34.53|34.88|35.11|35.53|35.52|35.35|36.44|35.945|35.31|37.14|37.86||37.19|37.43|39.1|39.3|39.76|40.23|40.12|39.91|40.11|40.56|39.26|40.33|40.94|41.16|41.31|41.38|41.07|41.83|41.9|41.83|42.1|38.57|38|38.34|37.5|37.96|38.4|38.89|38.6|37.45|37.38|38.05|38.11|38.54|37.73|37.58|37.95|38.37|36.83|36.53|36.98|36.145|37.565|36.5|37.46||36.68|36.77|38.37|39.33|36.8|38.58|38.51|40.37|39.46|40.36|41.02|41.32|42.64|40.27|40.08|39.71|42.24|46.18|47.42|45.39|44.92|45.29|43.74|43.39|42|42.96|44.08|47.73||42.15|41.83|40.86|38.07|38.66|35.1|34.55|34.98|36.92|38.94|41.28|39.37
00998|39272|/equities/assured-guaranty|R1000VALUE|47.8|46.23|45.92|44.62|45.8|45.65|45.28|45.13|44.17|44.3|44.09|43.56|43.53|43.45|43.44||42.56|42.28|42.21|41.43|42.59|42.88|41.98|42.78|43.52|44.23|43.68|43.78|43.69|44.38|44.19|43.8|44.61|43.49|44.38|43.67|43.19|43.18|43.03|45.32|44.22|43.82|44.01|43.5|39.61|39.5|39.47|39.73|39.07||39.43|38.31|37.72|37.84|37.8|37.63|37.28|36.47|36.34|36.01|35.75|37.4|37.26|37.14|37|36.27|36.45|38.56|38.52||38.49|39.2|38.05|38.36|37.41|36.5|35.96|34.68|31.21|30.73||31.49|30.98|30.86|31.64||31.73|31.51|30.39|30.43|30.59|31.22|31.78|32.04|30.93|31.55|32.33|31.93|30.03|30.15|30.98|30.66|30.88|31.01|30.13|31.74||32.35|33.34|32.39|31.63|31.46|31.57|31.54|32.28|30.76|28.89|30|30.67|30.5|26.54|26.78|26.32|28.09|26.65|25.53|25.73|24.42|25.43|27.83|28.36|27.95|26.94|26.49|26.28|26.74|27.13|27.01|27.85|28.43|28.05|28.49|28.85|28.14|27.62|25.54|21.94|21.48|20.67|21.02|20.27|19.68|19.2|19.34|19.2|19.07|19.73|19.52|19.29|19.94|20.66|20.36|20.62|20.75||21.81|21.11|21.4|21.48|21.45|22.11|22.13|21.4|21.93|22.51|21.78|22.64|23.22|23.05|23.66|23.87|23.69|24.18|24.16|24.2|23.13|21.97|22.16|21.7|22.2|21.83|22.17|22.65|22.36|22.41|23.49|23.28|23.3|22.77|22.55|23.13|24.21|24.04|23.17|23.1|23.04|21.95|22.81|22.57|24.12||23.95|23.74|24.41|24.49|23.45|24.49|23.9|25.72|25.28|24.87|25.58|26.45|27.22|27.25|26.98|26.07|28.47|30.04|31.87|29.22|27.74|28.16|27.06|26.72|25.93|27.49|28.78|27.42||26.27|26.29|26.05|25.49|25.78|24.63|25.09|23.85|25.79|27.82|28.67|29.44
00999|20757|/equities/howard-hughes-corp|R1000VALUE|105.93|104.86|104.44|103.59|106.16|107.33|106.54|102.44|99.91|99.97|99.94|99.6|99.69|99.26|98.2||97.33|95.13|95.13|92.87|94.65|93.25|92.47|94.05|97.54|98.3|97.14|100.04|98.33|99.25|97.56|97.38|96.49|95.14|95.81|92.29|91.64|93.65|94.49|96.48|94.87|94.88|99|98.84|99.84|99.51|97.74|99.99|99.77||102.08|101|98.97|95.04|94.46|92.15|93.3|91.34|88.22|88.75|86.17|88.52|86.17|89.32|89.39|88.69|88.37|88.29|86.19||84.11|84.08|81.2|81.82|81.9|80.86|80.04|79.12|78.33|77.57||78.93|79.61|79.77|80.65||79.73|80.6|80.8|80.06|81.17|81.05|79.55|79.55|78.26|77.61|78.27|77.5|77.31|77.49|78.23|77.01|75.75|74.76|72.73|73.51||74.34|74.71|73.8|72.01|71.94|71.95|72.13|71.26|69.37|67.64|68.03|69.72|68.16|65.15|67.17|65.05|64.72|63.8|62.19|62.19|61.51|61.8|62.96|64.41|64.95|62.67|62.33|61.81|62.84|63.1|62.7|62.46|62.85|62.58|61.96|60.69|60.59|60.53|61.1|59.7|57.6|56.85|58.2|57.66|56.32|54.68|56.08|56.19|60.06|61.19|61.97|61.25|61.67|59.11|59.25|58.78|59.85||60.32|59.56|60.4|59.86|59.11|61.17|59.28|57.74|57.86|58.09|55.07|56.44|56.82|56.7|56.16|57.39|57|57.6|58.13|57.22|54.97|55.34|56.47|55.93|53.11|53.19|53.61|54.96|54.36|53.82|53.37|53.92|53.32|53.38|52.72|53.21|52.41|52.48|50.87|51.56|49.5|48.15|49.86|50.52|53.21||52.24|51.43|51.95|52.66|50.42|51.72|51.52|54.9|55.3|55.02|57.64|58.07|60.14|58.98|58.22|56.9|60.49|62.43|66.6|61.84|60.8|58.66|54.13|51.47|50.65|50.8|52.87|49.5||47.24|49|47.37|46.81|48.11|42.58|43.85|44|47.45|52.29|54.71|51.74
01000|21125|/equities/kemper-corp|R1000VALUE|83.3|82.05|83.05|82.07|82.71|82.85|83.02|83.12|81.05|81.07|80.77|80.58|80.83|81.77|81.58||81.14|79.72|81.57|81.25|80.84|80.54|79.21|79.13|80.75|81.45|82.06|81.79|81.9|81.8|80.29|80.88|81.31|80.13|80.21|78.78|76.36|77.56|76.84|77.37|75.62|75.55|77.86|78.14|77.08|74.24|74.22|75|74.19||75.97|76.09|75.11|74.55|72.08|71.69|69.52|69.21|69.74|72.54|70.35|71.64|71.53|74.1|74.97|74.53|75.4|77.3|77.96||77.22|76.96|77.46|79|78.48|79.56|79.57|81.26|77.44|75.74||76.83|76.46|76.26|77.11||77.15|77.23|76.55|76.35|76.68|77.34|78.34|78.8|76.85|77.79|78.62|78.8|77.84|76.64|77.34|76.21|76.46|75.47|74.95|77.79||77.48|77.81|76.01|73.81|72.07|72.17|72.15|72.93|70.07|68.51|69.19|69.55|66.49|64.83|64.19|63.52|64.96|64.25|61.66|62.47|62.13|63.21|65.2|66.79|65.61|65.05|64.17|63.9|65.53|65.76|65.32|66.33|68.31|66.56|66.92|67.02|67.5|68.1|66.99|66.36|66.83|67|68.14|67.11|65.25|65.11|68.14|68.05|69.77|70.5|69.69|69.29|71.31|72.12|72.57|74.16|72.91||75.86|76.43|77.85|77.83|77.66|77.94|78.59|77.74|78.21|78.64|77.4|78.89|80.83|80.9|81.02|81.61|81.5|81.47|81.12|83.92|84.85|83.26|81.4|81.51|80.34|78.52|77.48|78.67|76.81|77.49|78.46|79.46|78.82|78.54|77.47|78.62|78.29|78.73|76.88|75.02|76.23|73.14|76.17|72.86|72.67||71.42|72.09|72.52|71.01|69.84|71.96|70.35|70.4|70.61|69.78|71.15|70.95|70.05|67.68|65.73|64.36|69.72|74.06|75.3|73.04|69.2|68.2|66.49|65.65|63.4|63.76|65.99|62.05||62.43|62.52|61.36|60.19|61.06|58.11|57.63|57.14|59.74|62.78|65.13|63.89
01001|21168|/equities/kirby-corp|R1000VALUE|61.73|61.14|62.11|60.4|62.56|62.17|61.59|62.41|59.62|62.29|62.11|61.44|61.76|61.65|61.37||60.23|60.28|63.33|62.44|62.94|62.11|60.98|60.25|64.04|65.84|67.19|68.35|68.13|69.9|68.83|67.7|67.24|65.45|65.21|64.95|62.64|63.41|63.85|64.24|62.56|63.57|65.47|64.45|64.15|60.98|58.63|60.59|60.99||60.54|60.1|59.16|58.23|57.72|56.08|57.76|57.06|56.75|54.17|50.76|52.33|51.03|51|51.88|52.81|53.72|55.1|55.61||56.1|58.04|57.19|58.64|56.37|56.37|57.05|55.54|53.48|51.52||51.83|52.28|51.21|51.5||51.43|51.23|49.89|49.95|50.11|50.66|51.76|52.34|52|54.49|55.75|54.53|54.01|53.78|55.79|53.03|53.01|51.56|50.6|52.49||52.65|53.4|49.69|47.87|48.04|49|48.15|47.79|45.08|43.35|45.64|45.54|44.99|38.24|40.48|40.1|40.21|39.08|38.49|37.95|36.32|37.35|38.5|38.49|38.89|38.02|40.18|39.38|39.3|40|39.15|38.12|38.83|38.51|39.05|38.26|36.73|37.12|36.52|36.01|36.17|35.93|37.08|35.97|36.09|36.69|37.39|38.1|39.68|40.28|39.04|37.42|38.94|38.98|39.11|40.01|40.9||41.4|40.64|41.19|41.8|42.44|43.43|42.7|42.95|43.48|43.9|43.4|44.3|43.76|43.96|47.87|48.59|48.97|50.16|50.18|48.25|46.27|44.88|45.94|44.24|45.41|46.24|47.14|45.92|46.42|47.34|47.2|48.31|47.47|48.15|47.04|47.17|47.02|47.69|46.47|47.39|46.54|47.03|48.77|50.2|51.18||50.49|50.74|53.56|53.48|52.73|53.79|53.18|55.02|54.72|55.06|54.5|54.75|55.82|54.32|53.89|52.89|57.13|60.52|61.99|60.95|55.48|54.87|53.44|51.3|51.28|53.28|55.22|52.94||49.33|51.02|51.18|49.98|51.8|47.47|48.44|48.46|50.69|51.47|52.22|49.84
01002|1025079|/equities/jbg-smith-properties|R1000VALUE|32.17|32.24|32.56|32.24|32.36|32.38|32.35|32.06|32.16|32|32.07|32.17|32.4|32.71|32.23||32.45|31.79|32.3|31.78|32.19|31.36|31.34|31.04|31.66|31.53|32.51|32.89|32.86|33.64|33.69|32.78|32.85|32.5|32.95|32.37|32.2|32.54|32.09|31.92|31.75|32.26|32.91|33.01|32.32|31.51|31.51|31.82|32.08||32.76|32.56|32.36|31.97|32.11|31.21|31.02|30.7|30.81|30.46|29.86|30.18|30.01|30.95|31.12|31.39|31.37|31.86|31.65||31.93|31.62|31.11|30.49|30.13|30.11|29.99|30.74|30.09|30.16||31.27|30.94|30.6|31.21||30.88|30.77|31.16|30.9|30.61|31.79|31.68|32.08|31.27|31.44|31.62|31.77|32.05|31.96|32.65|31.92|31.55|31.22|30.74|32.07||32.17|32.67|32.16|32.1|31.13|30.84|31.26|30.8|29.78|28.1|28.62|29.31|28.09|23.7|24.41|23.98|24.75|23.95|23.35|22.99|23.13|24.16|25.37|25.85|25.8|25.34|25.47|25.3|25.97|26.25|26.12|26.75|27.77|27.62|27.8|27.42|27.61|27.84|27.62|27.32|26.74|27.04|27.23|26.24|25.93|25.82|26.23|25.77|26.56|27.5|27.88|27.74|27.59|26.49|27.1|27.46|27.37||27.8|27.77|27.46|27.4|27.67|27.86|28.27|27.74|27.79|27.83|27.24|27.24|27.32|27.6|27.64|27.65|27.6|28.56|28.85|28.66|28.4|28.29|28.35|28.71|28.36|29.01|29.42|29.84|29.52|28.89|28.8|29.09|29.35|28.74|28.62|29.15|28.84|29.16|29.21|29.32|29.16|28.43|28.54|29.14|30.04||29.79|29.71|29.57|29.65|29.35|29.58|28.95|30.05|30.25|30.28|30.48|30.96|32.1|30.84|30.78|29.63|32.17|33.73|33.61|33.3|32.03|32.05|31.05|30.26|29.73|30.94|30.93|31.09||28.71|29.3|29.1|28.27|29.41|27.17|28|28.53|30.42|32.14|32.58|32.02
01003|986077|/equities/first-hawaiian-inc|R1000VALUE|27.14|27.07|27.16|26.73|27.61|28.01|27.85|27.39|27.07|27.74|27.5|27.36|27.34|27.54|27.45||27.68|27.37|27.96|27.13|28.19|27.89|26.965|27.16|27.96|28.84|29.38|29.17|29.13|29.67|30.25|29.61|29.91|29.29|29.98|29.31|28.3|28.91|28.49|28.83|27.89|28.82|29.32|28.87|28.49|27.495|26.93|27.03|27.18||26.37|26.02|26.08|26.14|25.46|24.62|24.58|24.04|24.21|23.83|23.25|24.18|23.86|24.09|25.01|25.13|25.45|25.9|26.14||25.7|26.11|25.47|25.77|25.46|25.02|25.61|25.28|23.63|23.7||23.58|23.53|23.03|23.68||23.19|23.48|22.74|22.75|22.69|22.96|23.24|23.58|23.03|23.02|23.29|23.18|23.01|23.04|23.03|22.67|22.89|22.35|21.92|22.76||23.14|23.28|21.93|21.495|21.92|22.03|22.51|22.35|21.27|20.66|21.03|22.11|21.58|17.3|17.78|16.69|18.25|18.09|17.26|16.74|16.37|16.73|17.68|17.78|16.77|16.14|15.74|15.33|15.62|15.59|15.38|15.49|16.31|16.11|16.22|15.96|15.55|15.38|14.96|14.42|14.47|14.52|14.91|14.49|14.57|14.59|14.82|15.07|15.53|15.53|15.44|15.5|15.92|15.53|15.55|15.85|15.98||16.67|16.485|16.42|16.3|16.53|16.74|16.71|16.25|16.745|16.8|16.24|16.6|17.05|16.91|17.93|18.11|17.94|18.27|18.48|18.27|18.09|17.4|17.4|16.77|17.06|17.38|17.3|17.52|17|16.9|17.64|18.59|17.93|17.77|15.53|15.89|16.43|16.61|15.62|16.05|15.8|15|15.58|15.64|16.74||16.57|16.71|17.24|16.66|16.245|17.33|16.81|17.73|17.77|17.94|17.86|17.75|18.36|17.67|17.77|17.42|18.8|20.43|21.175|20.05|18.725|18|17.24|17.2|17.25|17.42|17.93|17.13||15.89|16.27|15.82|14.87|15.46|13.98|14.2|14.18|14.84|15.92|16.515|16
01004|20516|/equities/american-greetings-corp|R1000VALUE|8.98|8.96|8.86|8.65|8.76|8.7|8.71|8.65|8.66|8.31|8.53|8.92|8.95|8.91|9||9.12|9.03|8.82|8.96|9.22|8.87|8.63|8.55|8.85|8.88|8.53|8.94|8.77|8.95|9.02|9.44|9.58|8.94|9.28|9.46|9.51|9.27|9.2|9.29|8.82|9.07|9.09|8.31|8.03|8.03|8.02|9.15|9.17||9.06|8.73|8.6|8.35|8.25|8.04|7.92|8.1|7.71|8|8.1|8.23|8.21|8.52|8.46|8.13|8.1|8.11|8.61||8.5|8.53|8.35|8.47|8.1|8.08|8.43|8.4|8.27|7.63||7.71|7.69|7.68|7.69||8.38|8.44|8.41|8.24|8.28|8.13|7.96|8.22|7.89|8.42|8.43|7.88|7.83|7.5|7.56|7.27|6.97|6.71|6.74|6.97||7.09|7.13|6.81|6.4|6.5|6.46|6.64|6.36|6.38|6.26|6.43|6.33|6.16|5.51|5.79|5.63|5.55|5.6|5.73|5.99|6.07|6.36|6.48|6.62|6.56|6.33|6.5|6.57|6.44|6.43|6.36|6.24|6.08|5.93|5.95|5.72|5.53|5.62|5.33|5.19|5.37|5.5|5.5|5.34|5.33|5.2|5.27|5.35|5.4|5.4|5.35|5.22|5.72|5.53|5.52|5.73|5.86||6|6.1|6.25|6.43|6.77|6.78|6.99|6.95|7.28|7.28|7.23|7.22|7.31|7.23|7.46|7.31|7.02|7.12|7|7.36|6.94|6.86|6.87|6.51|5.95|5.67|5.83|5.56|5.84|5.78|6|5.99|5.96|6.13|5.94|5.9|5.86|5.76|5.32|5.29|5.36|5.47|5.77|5.78|5.48||5.45|5.19|5.1|5.01|5.07|5.4|5.41|5.72|5.71|5.95|5.92|5.81|5.95|6.12|5.28|5.15|5.56|5.82|5.95|5.65|5.33|5.2|5.02|4.72|4.78|4.52|4.63|4.52||4.3|4.3|4.38|4.03|3.99|3.61|3.57|3.72|4.12|4.13|4.18|3.99
01005|15591|/equities/bok-financial-corp|R1000VALUE|89.22|85.91|87.31|88.19|91.09|91.38|89.39|90.15|88.31|90.39|89.59|88.87|89.51|89.75|89.95||89.6|89.32|90.88|89.28|92.84|91.45|89.09|88.91|93|96.3|95.27|94.61|93.04|95.8|97.79|95.32|94.26|93|94.92|93.67|91.21|92|88.97|89.73|86.06|88.39|90.07|88.25|86.72|84.82|82.2|83.12|84.08||82.62|82.63|83.7|83.59|81.81|80.9|80.9|77.6|76.71|75.79|73.86|76.38|75.98|77.71|78.69|79.12|78.24|79.61|80.43||79.25|80.54|76.95|77.69|77.35|75.87|77.5|76.24|70.61|69.41||68.48|69|68.64|69.43||68.69|69.45|67.26|68|67.92|69.57|70.4|70.67|69.95|70.37|70.33|70.76|70.33|70.52|70.86|69.73|69.75|68.6|66.95|70.02||70.77|72.8|69.67|69.1|69.7|69.47|70.23|70.66|67.62|66.52|67.26|69.08|68.41|60.08|61.31|57.6|61.75|59.74|58.74|58.62|57.06|58.19|60.29|62.59|60.7|57.98|56.77|55.28|56.06|56.11|55.03|55.85|57.7|57.38|57.9|57.23|56.29|55.57|53.96|51.64|51.51|50.97|51.6|50.05|49.83|48.95|50.01|50.64|52.93|54.33|54.05|53.31|54.9|53.4|53.28|54.55|55.29||58.27|56.96|56.85|56.2|56.14|57.3|57.16|56.32|57.67|57.34|54.83|56.07|57.63|58.07|58.86|59.91|60.64|60.93|62.15|61|59.35|57.11|56.83|54.87|55.02|55.7|56.56|57.37|55.06|55.3|56.33|57.27|55.98|55.14|50.67|51.88|54.12|54.6|51.75|52.93|51.46|49.82|51.7|51.98|53.77||53.6|53.24|56.44|54.72|52.47|55.98|55.23|59.65|59.71|60.09|60.92|59.54|61.16|58.68|56.92|54.89|60.68|66.1|67.46|63.89|57.49|55.53|51.38|52.45|50.94|52.45|55.43|52.31||47.43|48.61|49.35|45.75|47.26|41.62|41.9|40.55|44.45|46.81|49.27|47.42
01006|13979|/equities/hain-celestial-group|R1000VALUE|40.9|41.94|41.98|42.13|42.41|42.72|42.59|42.7|43.29|43.35|42.56|43.78|43.505|44|44.68||44.28|43.6|44.51|44.65|45.205|44.07|42.79|44.47|44.83|44.82|43.79|44.46|44.65|44.55|43.99|44.55|44.46|43.43|44.02|43.57|41.94|41.97|41.635|42.32|42.18|42.27|42.81|42.01|43.21|43.42|43.71|43.76|43.34||44.11|44.09|43.37|42.34|41.52|40.8|41.44|41.21|41.15|41.13|41.585|42.06|44.75|43.22|41.12|39.96|39.84|40.28|40.03||40.36|40.8|39.79|40.44|40.73|40.39|40.29|40.41|40.2|39.64||40.15|39.88|39.97|40.32||40|39.87|38.99|38.82|38.29|38.24|38.5|37.83|37.81|37.57|37.62|37.08|38.18|38.31|37.8|37.03|37.14|38.385|38.5|37.63||37.27|37.39|37.39|36.86|37.37|36.545|37.72|37.61|36.47|35.53|34.77|33.26|30.79|32.58|32.66|32.56|32.56|31.71|30.75|31.94|32.97|34.99|34.9|35.13|35.13|34.95|35.16|35.87|36.21|36.43|35.73|35.91|36.18|35.84|35.21|35.84|35.68|36.77|35.63|35.17|34.3|33.65|33.56|33.17|32.97|33.16|34.07|34.87|35.38|35.23|34.4|33.51|32.46|32.31|32.64|33.06|32.52||33.025|33.24|33.52|33.49|32.79|31.85|32.35|32.92|31.65|34.44|34.12|33.89|34.05|34.12|34.06|33.725|33.65|33.53|32.72|33.19|33.86|33.87|34.04|34.37|33.96|33.98|33.95|33.81|33.85|33.87|32.88|33.25|32.78|32.975|31.73|31.95|32.23|31.97|31.87|30.9|31.51|31.12|31.75|31.91|31.31||31.35|31.1|31.51|30.99|30.62|31.58|31.675|31.61|32.17|31.25|31.01|31.71|30.86|30.53|30.23|29.9|30.73|31.6|31.23|29.85|30.52|30.82|31.36|31.41|31.48|30.555|30.8|29.79||29.13|29.13|29.16|29.04|29.13|29.64|29.47|31.03|31.295|30.32|29.73|28.77
01007|16532|/equities/grand-canyon-educ|R1000VALUE|111.18|110.27|111.11|112.74|113.67|115.36|113.3|111.73|111.37|112.36|112.36|111.84|110.2|111.46|111.09||110.28|107.1|108.25|107.98|114.42|110.66|108.57|108.43|111.03|110.82|110|110.12|110.12|109.78|107.34|106.89|102.53|101.49|100|101.35|100.86|101.89|104.95|106.72|104.69|106.62|108.18|108.86|107.92|110.42|107.29|103.35|105.12||106.58|102.18|100.29|99.87|96.27|94.09|89.36|88.18|87.8|85.96|84.94|83.72|85.97|86.03|86.03|86.61|88.99|87.98|89.97||89.83|89.79|89.56|90.63|91.04|91.31|90.3|90.37|91.77|89.71||93.11|92.52|91.65|94.86||94.94|94.79|93.19|93.72|94.26|91.91|92.48|93.79|90.49|90.35|91.3|88.86|87.74|87.07|86.19|84.63|82.99|84.53|83.47|86.35||85.46|87.09|86.99|85.88|84.49|84.35|85.77|85.3|84.51|83.1|85.03|84.05|84.49|81.84|83.91|82.15|77.47|77.63|78.37|78.2|77.52|81.98|82.46|82.73|80.98|80.76|82.32|79.75|80.99|81.21|82.61|82.99|82.24|83.27|82.51|82.3|84.37|81.19|79.27|80.2|79.94|81.6|83.76|83.1|82.21|82.67|83.89|83.21|81.5|81.3|86.14|85.78|86.33|84.59|86.19|87.31|88.05||90.18|94.25|97.76|99.07|94.04|92.08|92.8|91.61|91.16|90.05|90.03|90|91.87|93.41|95.48|96.13|96.66|97.63|101.71|99.63|100.94|102.33|102.49|94|91.49|88.74|89.06|90.37|91.21|92.22|92.93|93.86|94.72|94.85|94.13|91.89|91.35|92.7|85.61|84.25|87.2|85.07|87.47|88.14|91.17||90.8|91.63|90.53|90.52|89.85|89.17|91.09|95.15|94.67|95.49|95.355|96.7|96.79|96.01|96.84|96.9|103|100.64|100.79|100.43|100.01|100.02|97.9|98.79|97.59|96.05|97.21|96.07||95.4|95.05|94|93.82|96.32|95.89|94.3|93.71|94.2|95.04|92.41|88.1
01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|1222.87|1199.75|1202.03|1188.08|1175.89|1164.11|1163.33|1145.84|1130.53|1134.3|1155.65|1153.29|1110.64|1120.02|1135.33||1127.3|1114.9|1116.3|1139.01|1156.0601|1166.79|1172.28|1169.98|1171.8101|1177.03|1175.51|1185.02|1178.63|1187.73|1179.99|1181.3|1179.77|1159.39|1165.12|1171.23|1111.09|1164.1899|1189.99|1197|1195.0601|1199.71|1204.96|1205.27|1267.52|1219.6801|1210.1|1180.5|1147.4301||1149.63|1158.0699|1163.92|1123.6|1093.97|1082.99|1061.61|1096.8101|1072.6|1050.22|1020|1042.26|1025|1015.01|1018.42|1040.01|1020|1033.13|1022.92||1022.02|1016|1010|1016.43|1058.98|1062.52|1032.16|1043.7|1018.32|1014.59||1000.66|998.3|1002.39|1005.89||985.81|1005.39|994.8|982.62|966.16|999.8|999.45|1008.33|987.49|983.43|992.66|990.89|981.79|971.15|970.54|955.02|966.9|966.76|960|962.01||997.93|999|968.35|961.28|962|961|957|954.55|918.37|900.07|911.73|920.14|938.95|903.85|934.76|918.73|943.9|935.88|908.33|917.5|903.85|944|952|952.47|968.28|954|906|898|898.77|883.55|882.45|881.53|918.12|875.14|862.21|858.2|842.1|804.03|790.26|785.87|779|775.02|775.35|757|764.76|771.92|788|791.43|799.21|809.67|815.4|822.2|840.88|833|853|857.46|863.3||885.19|875.37|890.25|893.77|891.4|906|894|876|893.9|876|877.07|879.01|894.53|899.5|899.75|904.13|915.03|915|941|955.48|921.5|886.97|886.98|882.4|889.24|880.13|860|871.1|850|849.9|878.16|896.71|874.63|879.97|869.08|869.75|878|870.56|864.23|866.49|866.8|842.49|869|879.35|907.11||897.34|889.43|887.97|881|882.8|874|871.5|879.82|875|874.87|863.11|873|877.68|853.95|828.77|825.09|876.29|903.08|920|918.32|889.37|889.98|865.61|898.24|915.56|916.18|912.18|920.28||920|893.29|898.98|887.66|912.32|881.17|888.88|882.5|904.9|940|907.34|909.7
01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|88.6|85.45|87.29|85.12|86.47|87|86.5|86.01|83.67|84.85|83.47|81.11|80.75|81.48|82.08||80.87|80.24|82.08|79.54|81.58|79.34|76.37|77.62|80.13|81.5|82.44|85.03|84.8|85.03|84.81|84.25|83.43|79.56|80.06|77.73|71.43|70.96|69.7|69.57|67.98|67.06|69.45|66.29|66.38|65.97|63.6|64.77|65.77||66.14|65.37|65.94|65.6|66.8|65.3|64.54|63.19|61.46|61.3|59.84|61.89|60.57|65.43|64.16|65.32|66.09|65.81|64.11||64.41|64.76|62.9|64.93|63|62.4|62.99|61.28|58.88|57.47||59.39|58.85|57.92|57.99||57.69|58.13|56.01|56.69|57.17|58.72|58.32|58.12|56.7|57.95|56.91|58.83|56.04|56.98|58.53|58.04|57.55|57.44|55.07|57.94||58.99|60.47|58.92|56.83|58.05|59.64|61.17|61.36|59.53|57.83|59.64|59.87|58.07|55.08|55.98|54.29|54.29|52.57|51.16|52.05|51.53|53|54.1|55.13|55.31|56.32|56.1|55.99|55.13|54.92|52.62|53.24|54.83|55.41|55.62|54.75|53.55|51.99|49.67|47.97|47.66|47.63|48.18|46.31|46.23|46.96|47.26|46.65|48|48.97|49.38|49.72|49.04|47.95|48.09|49.6|48.26||48.25|48.59|49.26|48.91|47.17|48.95|48.84|47.96|48.68|48.63|48.03|47.6|48.02|48.95|48.41|47.73|47.23|48.19|47.53|46.46|45.63|45.82|46.31|44.86|44.76|44.82|46.44|47.76|46.52|47.13|46.77|47.16|47.25|46.08|45.1|46.02|46.42|44.71|42.39|40.47|40.89|39.41|41.07|40.01|40.44||39.28|39.09|38.71|38.54|36.45|37.19|37.69|40.48|39.06|38.21|40.3|39.68|40.86|40.42|39.72|38.09|41.21|43.34|44.29|43.62|39.72|39.43|37.15|35.99|35.76|36.87|38.01|35.75||34.09|34.8|34.43|34.42|33.65|30.61|31.01|31.83|33.42|35.5|36|34.7
01010|17188|/equities/silgan-holdings|R1000VALUE|43.87|43.66|44.18|43.61|43.71|43.55|42.47|42.25|42.33|42.28|42.11|42.05|42.05|42.69|42.36||41.99|42.03|42.72|43.42|43.01|42.85|41.89|41.61|42.21|41.48|42.17|42.79|42.94|43.18|42.01|41.27|42.3|42.51|41.73|40.38|38.79|39.04|39.12|38.81|37.56|38.17|38.7|38.58|38.13|38.68|38.57|38.23|38.42||38.78|38.21|38.73|38.3|38.4|37.69|36.93|36.85|37.22|37.41|36.43|35.95|35.93|36.28|36.72|37.4|36.92|36.75|36.18||36.07|36.28|36.62|37.21|37.1|37.21|37.96|38.39|36.93|36.61||37.08|37.05|36.56|36.57||36.85|36.49|36.32|36.38|36.56|36.46|36.31|35.85|35.4|35.47|35.27|35.4|34.95|35|34.87|34.02|34.01|34.41|33.8|34.13||34|34.6|34.58|34.35|34.48|35.09|35.14|35.59|35.235|34.94|35.14|34.97|34.27|36.01|35.89|35.29|35.14|34.77|34.45|34.95|34.77|35.37|35.21|35.74|35.64|36.32|38.62|38.6|39.69|39.48|39.31|39.59|39.6|38.7|38.63|38.03|37.5|37.58|37.01|36.72|36.77|36.71|36.79|36.59|35.83|35.48|35.94|35.5|36.92|36.69|36.75|36.84|36.71|37.19|36.76|37.17|36.91||38.47|38.3|39.49|38.15|38.06|38.21|38.12|37.69|37.71|37.76|37.52|37.47|37.8|37.995|37.98|37.83|37.89|37.66|37.5|38.105|38.49|38.06|38.05|37.65|38.03|38.25|38.33|38.59|38.07|38.11|37.7|37.99|38.06|35.31|35.29|34.81|34.08|33.71|33.395|32.69|32.86|32.56|32.81|33.1|33.06||32.83|32.55|32.39|31.77|31.29|31.27|31.51|31.08|31.42|31.56|31.32|31.5|31.65|31.24|31.49|31.49|33.25|33.7|34.14|33.84|33.85|32.91|32.61|33.19|33.44|33.66|33.37|32.94||32.38|32.38|32.63|32.8|33.46|32.83|32.6|31.95|32.43|33.55|33.78|33.61
01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|90.93|88.38|89.75|88.46|91.16|91.72|90.55|90.73|89.53|91.65|90.75|89.79|89.94|90.56|90.65||91.01|89.49|91.72|89.53|93.14|91.26|89.25|88.76|91.96|96.16|95.74|94.45|93.06|95.27|94.98|94.09|93.65|91.21|94.1|91.67|87.91|90.57|89.04|89.77|87.5|89.61|93.42|92.66|90.27|89.1|87.55|88.31|88.63||87.54|86.71|86.85|85.84|83.36|81.61|80.9|79.42|80.23|79.62|78.19|80.84|79.9|80.85|81.62|84.11|82.15|83.91|83.83||83.42|84.51|83.09|84.1|82.86|81.88|82.51|81.11|77.06|77.36||76.62|76.87|76.1|77.51||77.02|77.56|75.87|77.42|76.88|78.17|78.84|79.38|77.98|78.77|79.24|79.16|79.3|79.51|79.36|77.93|77.94|76.61|74.88|77.78||79.3|78.53|74.74|73.92|74.75|74.96|75.69|75.29|72.13|71.71|72.27|74.34|71.58|59.37|60.07|57.82|62.95|61.4|60.64|59.86|58.12|59.44|61|62.17|61.19|58.51|56.98|55.03|55.22|55.08|53.56|54.14|56.21|55.3|55.67|54.75|53.18|52.87|50.96|50.03|50.52|49.9|50.94|49.75|49.56|49.19|50.38|49.22|51.98|52.05|51.66|51.9|53.39|52.29|51.82|53.2|54.07||56|55.27|55.18|54.92|55.04|56.29|57.01|55.99|56.88|56.99|55.36|55.67|56.9|57.02|58.28|59.27|58.7|59.66|59.84|59.37|58.79|56.77|57.42|55.98|56.66|56.63|56.89|57.99|56.92|57.76|59.18|60.31|59.2|59.96|56.86|57.33|58.85|59.33|56.87|57.63|57.21|54.35|56.98|57.83|59.97||59.71|59.99|61.41|60.47|58.97|61.5|59.01|62.04|63.07|63.38|63.52|62.67|66.04|63.22|62.67|61.37|67.31|71.49|72.68|70.4|66.54|65.43|63.69|64.35|64.33|64.72|67.38|64.44||61.07|61.78|60.96|58.12|61.02|56.47|57.48|55.68|58.39|61.33|63.25|60.97
01012|1169118|/equities/shoals-technologies-group|R1000VALUE|34.6|33.84|33.91|31.81|31.06|33.07|32.35|34.02|33.88|33.72|34.69|35.21|33.24|35.84|35.07||34.57|34.78|33.68|30.41|31.29|30.36|30.67|32.03|32.34|31.11|30.76|35.95|38.17|38|34.84|34.62|33.85|35.85|32.95|32.2|32.98|33.92|36.3|37|32.62|34.02|37.68|38.77|39.71|40.17|38.15|38.85|38.88||37.92|36.35|37.35|38.6|40|39.95|39.62|37.02|38.84|37.68|33.93|33|30.98|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|24.32|24.2|23.61|23.45|23.65|23.42|23|22.47|22.86|22.92|23.29|23.16|23.18|23.56|23.46||23.44|23.81|23.91|24.36|24.79|24.35|24.19|23.99|24.55|24.21|23.64|24.49|24.1|23.66|22.68|22.39|22.01|22.37|21.96|22.25|22.27|23.21|23.17|22.75|21.86|22.59|22.7|23.64|23.54|23.54|23.68|23.86|23.76||23.49|22.8|23.06|24.35|24.78|25.83|25.41|25|24.75|24.55|23.65|24.04|23.17|24.25|24.59|24.76|24.98|25.08|25.01||25|25.62|25.64|25.95|25.81|25.47|25.86|24.7|24.03|24.32||24.9|25.41|25.87|26.25||26.49|26.69|26.96|27.26|27.35|27.28|26.97|26|25.76|25.55|25.72|26.03|26.71|27|27.05|26.79|26.92|27.03|26.81|26.68||26.94|26.72|27.13|27.39|27.61|27|27.93|28.05|27.4|27.02|26.6|26.14|25.88|26.13|26.53|28.13|26.78|26.05|25.84|25.88|25.68|26.35|26.76|26.78|26.66|26.85|26.52|26.78|27.37|27.52|27.46|27.3|27.6|28.16|28.13|25.92|25.91|26.38|25.54|25.39|25.66|25.24|25.26|24.55|24.53|24.1|23.9|24.06|24.8|24.73|25.51|25.25|25.17|25.1|25.15|25.06|24.62||24.66|24.45|25.94|25.63|25.36|25.3|25.45|25.28|25.44|25.72|25.47|26.04|25.8|25.1|25.15|25.36|24.89|25.87|24.75|24.7|26.05|25.05|27.04|26.54|25.56|25.5|24.67|25.28|25.21|25.29|25.14|25.46|25.69|25.67|26.11|25.71|25.59|25.5|25.39|25.48|26.25|25.88|26.49|26.6|27.39||27.1|25.35|||||||||||||||||||||||||||||||||||||||
01014|16663|/equities/mercury-computer|R1000VALUE|76.41|75.93|77.66|76.41|78.09|79.28|78.27|77.67|77.41|77.6|76.26|76.85|74.45|74.92|74.44||72.42|70.65|68.85|68.96|67.97|66.93|67.03|66.75|67.87|67.63|67.1|69.2|69.1|69.86|66.25|65.85|65.9|63.39|61.26|62.54|63.54|66.16|68.18|68.18|65.36|65.57|68.25|68.1|70.73|70.84|71.36|71.77|72.51||74.95|74.89|74.49|74.91|75|74.92|73.2|70.79|74.99|70.63|71.06|73.51|71.98|75.57|78.97|79.44|79.49|80.71|79.99||78.37|80.18|80.92|81|80.57|79.83|79.5|85|85.49|84.44||88.06|87.68|86.13|87.54||86.64|87.59|85.06|83.04|83|84.32|82.08|81.84|80.1|80.36|79.89|80.45|80.65|77.25|74.19|72.03|71.72|72.55|71.22|70.86||71.85|71.59|70.27|69.26|68.17|67.1|68.67|68.72|69.07|68.33|69.4|69.93|68.68|69.83|71.9|70.99|74.23|71.97|68.88|71.03|70.54|73.01|75.16|77.21|77.35|76.49|76.12|76.46|78.1|76.89|77.21|76.89|78.7|78.51|76.77|75.62|76.74|77.17|77.1|76.57|77.46|78.59|78.61|77.86|76|76.99|76.79|76.2|75.27|73.91|69.55|67.66|67.5|66.65|67.04|68.81|68.78||70.98|74.69|77.63|76.55|75.74|75|74.39|74.63|75.71|76.29|75.88|75.83|77.15|76.77|77.86|79.89|79.65|79.7|79.47|79.19|79.27|79.06|78.85|78.44|78.84|77.43|77.57|77.12|75.47|76.47|77.22|78.81|78.65|77|76.44|76.48|74.74|74.73|72.36|70.73|73.11|73.45|76.34|78.17|79.8||80.27|81.23|78.66|78.04|78.47|73.9|73.15|76.88|78.3|76.61|78.18|80.68|82.08|79.54|77.85|76.79|86.07|88.17|89.65|90.54|87.07|89.32|89.08|88.37|89.35|88.74|88.34|86.87||83.85|86.32|84.41|82.04|85.22|81.62|82.01|84.51|86.805|90.85|90.65|88.17
01015|962325|/equities/avangrid-inc|R1000VALUE|51.45|51.9|52.27|53.22|52.74|52.7|52.58|52.09|52.05|51.59|51.4|51.08|51.53|51.1|51.33||50.25|49.81|49.65|49.88|48.9|48.95|48.52|48.56|47.83|47.95|47.73|47.92|48.43|48.83|48.3|47.04|47.75|48.05|47.56|46.08|45.46|45.98|45.96|46.22|45.76|46.23|45.64|45.23|44.47|45.01|45.35|46.45|46.14||47.11|47.31|47.56|47.41|47.4|47.85|47.02|46.82|46.95|47.36|46.27|47.24|47.49|46.84|46.97|46.39|45.84|46.14|45.41||45.71|45|45.82|45.47|46.39|46.97|45.66|46.29|44.51|44.9||45.45|45.49|45.07|45.45||44.88|44.74|44.43|44.77|45.03|46.04|45.25|45.33|44.48|44.89|45.24|45.97|46.17|46.35|46.62|46.77|46.86|47.28|46.54|46.61||46.92|46.89|46.09|46.4|46.75|47.57|48.59|50.29|50.56|50.51|51.44|51.85|51.13|50.5|51.17|50.29|51.25|50.23|49.34|49.86|49.44|50.43|50.14|50|49.39|50.3|54.06|53.93|55.09|55.35|55.24|55.53|55.67|55.23|55.63|54.69|53.83|53.59|52.38|51.21|50.46|49.26|49.35|49.15|48.88|48.95|49.47|48.14|49.25|49.43|50.08|49.91|48.74|47.94|48.12|49.05|48.45||48.67|48.4|48.44|47.52|48.04|48.57|48.81|48.74|49.48|49.9|49.47|49.08|49.25|49.23|49.22|49.62|50.02|49.6|49.32|49.11|49.25|48.39|48.33|49.02|48.99|49.79|49.99|50.27|49.66|48.43|48.97|49.08|48.25|47.34|47.57|48.15|46.32|45.2|45.13|44.56|43.8|42.54|42.97|42.69|42.45||43.11|43.16|41.98|42.28|41.08|41.53|41.42|41.35|41.48|40.9|41.73|42.2|42.66|42.93|42.26|42.42|44.91|44.86|46.61|44.73|45.15|46.17|45.77|44.92|44.48|43.96|42.9|42.08||40.96|40.28|40.51|40.36|41|39.68|40.89|39.99|40.77|41.87|42.48|41.75
01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|487.6|441.4|427.8|404|432.4|445.4|477.8|468.4|496.6|513|553|571.6|570.6|621.8|562.8||596.8|534|449.2|418.4|409.6|404.2|413.8|458.6|494.4|470.2|480|480.2|494|518.2|556.8|608.6|572.6|569.6|513.6|522.6|484.2|566.6|570|602.2|616.6|658.4|689.8|663.6|725.8|726.8|726.2|746.6|745||759.6|743|786|826.6|816.6|811.2|820.2|809.4|763.2|771.2|761.2|790.6|813|825.4|773.6|792.4|806|787.4|826.4||828.6|884|888|890|850.2|847.6|798|755|727.8|735.6||801.6|823.6|811.8|872||922|897.8|904.6|780|719.8|710|699|698.8|714.2|758.2|838|860|771.2|727.4|658|651.2|590|587|672.2|742.6||698.8|737.6|681.6|523.2|494|393.6|389.6|364|331|327.4|340|339.2|337.6|322.2|306.6|284|298|274.2|264.6|272|266.4|279|283.2|312.2|318.8|324|320.8|321.8|304.2|302.8|297|288.4|301|293.2|294.4|274.2|278|299.2|307.8|307.6|312|304.2|310.6|276.8|249.2|243.6|263.8|275.8|285|285|266|209|207.4|207|207.6|208|207||207|205.3|205|204|204|204|204.9|205|204.8|204|204|205|203.8|206|207|206.2|207|204|204.8|204.2|205.6|207|206.8|206.4|206.6|204|205|204|205.6|206|202.8|201.8|201.6|202.8|203.8|202|201|201.6|200.8|201.2|201.6|202|||199.7||198.9|201.174|200.94|200.8|199.2|199.2|200.398|200.6|200|199|||196.6||196.6|196.4|197.2|||196.6|197.2||196.8|197|197|197||196.22|||197||197|197|197||197|||196.998|196
01017|949627|/equities/virtu-financial-inc|R1000VALUE|30.825|30.75|31.28|31.15|31.86|31.57|31.19|31.2|30.82|31.32|30.945|31.08|31.88|31.66|32.19||31.5|31.05|30.6|31.05|30.28|29.82|29.73|30.07|30.21|29.48|29.33|30.14|30.22|30.05|29.6|28.44|27.72|28.05|27.43|26.98|26.775|26.94|26.97|27.53|27.27|28.18|26.995|27.115|26.97|27.98|28.095|28.39|29.13||27.26|27.77|29.06|28.03|27.96|27.635|27.46|27.59|27.98|29.64|27.77|26.95|27.44|26.19|26.3|24.84|24.73|24.67|24.77||24.46|24.67|24.58|24.24|24.075|25.64|25.6|25.96|25.17|25.25||25.17|24.83|24.58|25||25.05|25.13|25.26|24.975|24.87|24.45|23.67|23.865|23.33|23|23.29|23.59|23.74|23.515|23.39|23.37|23.2|23.32|22.79|22.89||22.77|22.68|22.75|22.57|22.55|22.79|22.72|23.19|23.4|23.48|23.69|22.88|23.11|23.59|21.94|22.44|22.105|21.41|21.38|21.48|21.9|22.45|22|21.985|22|21.815|22.44|22.79|23.23|23.45|22.89|22.88|22.31|22.25|22.49|23.035|23.44|23.56|23.46|23.02|23.01|23.07|23.36|22.88|22.12|22.34|26.28|26.62|26.94|26.9|26.86|26.34|27.48|27.24|27.325|27.74|26.85||27.32|26.32|25.22|26.69|25.83|24.9|25.99|26.16|25.75|25.47|24.98|24.75|24.38|24.44|24.64|23.97|23.91|23.59|22.81|21.9|22.82|24.61|24.88|24.79|24.79|24.8|24.26|25|25.12|25.36|25.31|26.03|26.07|26.13|26.39|25.5|25.64|26.09|25.11|24.33|24.36|24.59|25.26|24.3|23.875||23.95|23.7|23.6|23.43|22.87|23.77|23.22|23.31|23.6|23.53|23.28|23.32|22.86|22.93|23.44|23.44|23.01|22.95|22.47|21.78|22.48|21.9|22.71|24.23|23.85|23.15|22.18|21.85||21.86|21.22|21.6|22.09|22.61|22.86|23.39|22.9|23.85|24.34|23.73|25.73
01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE|31.4|30.49|30.95|30.54|31.24|31.17|30.66|30|29.73|30.2|29.02|28.92|28.8|27.71|27.76||27.21|27.06|27.03|26.85|27|26.68|26.0353|26.1841|26.6899|26.5412|27.2453|27.3743|26.8982|27.2751|27.166|27.1462|26.6007|25.827|26.4023|25.8072|26.2634|25.7874|25.3807|25.1526|24.7955|24.5178|25.6088|25.837|25.9361|26.0254|26.0353|26.4321|26.0353||25.4006|25.6584|25.47|25.4799|25.7675|25.708|25.7775|24.012|23.4665|22.5639|21.9193|23.0202|22.1176|23.1095|22.9706|23.2086|23.169|23.8632|24.1409||23.4268|23.1888|22.068|21.7705|21.1456|20.8977|21.4928|22.0879|21.4134|21.0762||21.8399|21.6217|21.1456|21.2746||21.0663|21.4333|20.6795|21.0365|20.6597|21.1456|21.463|22.6433|21.7705|22.068|22.9309|22.5937|22.7028|22.8813|23.0103|23.0103|23.3872|22.9508|21.9193|22.7028||23.1095|23.3772|22.8714|22.1176|22.7425|23.0103|23.2681|23.3772|22.4945|21.7507|22.1375|22.2664|22.2366|20.9374|21.0961|20.9671|21.5523|21.0167|20.1737|20.6398|20.7688|20.7588|20.6398|21.2151|21.0465|20.5406|20.6993|20.5307|20.4514|19.8265|19.9852|19.9852|19.9753|19.7769|19.5587|19.2215|19.0827|19.648|19.1025|18.438|18.0412|17.1784|17.0792|16.4543|16.3254|16.4147|16.9998|17.1089|18.0908|18.3487|18.1702|17.1188|17.2279|17.3172|17.0395|17.2676|17.2676||17.9123|17.4759|17.4065|16.9502|17.0693|17.7239|17.4957|16.9998|17.1883|17.5057|16.9602|16.8907|17.1288|17.1585|17.4858|17.6941|17.5949|18.0115|18.2396|19.1918|18.8248|18.914|19.1521|18.2892|18.5272|18.2099|16.9106|17.1982|18.0908|17.7338|17.9817|18.1603|18.2892|17.9619|17.5354|17.6743|18.2198|18.0313|17.6842|17.8627|17.3866|17.1684|18.19|17.6941|18.8843||17.7437|17.585|18.2594|18.6958|18.1305|18.7157|17.9718|18.7454|18.7752|18.676|18.9537|19.0529|19.2017|18.8645|18.8248|17.952|19.5091|20.5109|21.4829|21.0266|19.4496|18.5372|17.6544|17.7635|16.3948|17.1387|17.8429|16.5634||15.3435|15.4625|15.7005|15.403|15.4923|14.2822|14.6195|13.1813|14.0839|14.9765|15.6609|15.284
01019|16739|/equities/nektar-therapeutics|R1000VALUE|295.2|301.5|295.95|282.15|282|285|290.4|287.1|280.35|280.2|279.45|288.6|294.3|303.75|301.2||306|300|292.65|293.55|299.85|304.875|296.85|309.45|335.7|325.05|331.5|346.2|330.15|337.5|342.3|338.85|331.5|327.675|318.3|334.65|335.7|351.6|356.1|354.3|340.35|336.6|341.55|337.95|334.65|373.8|375.75|381.9|336.9||342.9|341.25|348|339.15|315.15|302.7|309|298.5|293.1|310.35|295.5|276.6|281.7|273.6|266.1|248.4|249.9|253.65|258.3||254.7|267|274.95|285.45|281.1|288.15|279|262.95|269.7|264.9||255|269.1|273.75|280.05||276.75|277.65|280.95|279.75|281.25|285.45|264.9|276.45|264.6|251.175|252|248.85|259.2|260.1|261|256.05|259.125|247.05|245.85|251.85||247.2|250.35|247.95|251.4|259.05|256.65|263.4|254.25|259.05|257.1|256.65|252.6|256.35|261.3|253.35|254.55|236.55|241.8|237.6|243.15|238.65|247.2|254.55|263.1|257.7|249.225|257.55|253.05|257.1|265.35|263.1|254.7|258.9|268.05|271.95|267.3|257.85|259.2|244.2|250.65|248.85|253.35|252.6|264.15|270.45|283.65|298.5|291.15|302.55|305.1|304.65|300.15|296.25|282.3|282.3|282.75|276.6||283.8|287.25|288|287.25|290.1|287.1|287.55|291.75|290.025|287.4|287.25|287.7|289.65|292.35|294.15|293.25|300.75|301.5|306|320.325|327.75|322.65|326.25|328.8|331.2|332.4|349.05|340.8|347.85|354.75|346.2|356.4|360.15|364.65|368.7|365.55|359.4|369.9|353.85|350.4|360.375|366.45|371.85|362.1|359.7||352.8|351.75|347.4|336.3|330.75|337.35|331.35|344.55|351.6|342.3|329.625|325.65|319.5|311.1|307.35|303.9|327.3|332.4|339|334.05|346.5|339.45|327|324.45|325.5|333.15|342.75|341.85||345.6|343.05|344.55|335.25|339.3|330.3|320.25|326.25|325.95|340.05|311.55|298.2
01020|20918|/equities/copa-holdings-sa|R1000VALUE|81.15|78.94|77.23|75.96|80.11|82.05|82.06|81.39|82.68|80.92|80.74|81.31|80.38|82.45|80.65||80.92|80.79|80.75|77.22|80.17|82.06|79.31|82.08|85.18|89.86|88.25|91.39|90.51|90.62|91.58|91.02|90.22|91.41|92.13|89.29|89.53|93.51|93.92|93.53|91.67|90.55|93.37|89.26|88.4|84.32|81.39|82.07|80.83||77.78|76.56|77.56|78|80.54|79.7|82.93|81.93|79.24|77.75|77.37|80.12|77.4|77.39|76.14|78.28|79|81.26|80.09||79.44|82.15|77.97|78.2|76.32|77.89|78.11|78.02|76.5|72.82||77.23|76.9|75.21|75.3||74.93|75.94|74.18|74.99|77.53|78.97|80.04|83.17|79.21|83.06|84.54|84.29|82.86|82.47|82.3|83.32|82.71|80.88|79.7|83.37||83.48|79.97|80.47|79.57|75.78|73.47|73.53|74.64|72.08|67.44|69|69.6|68.04|51.16|52.01|47.33|47.74|47.82|49.28|50.57|49.52|52.7|54.25|56.76|55.84|52.1|52.07|51.01|51.07|51.48|51.78|51.57|51.95|52.89|52.68|51.96|52.17|50.46|49.69|51.25|50.34|50.4|53.72|55.97|54.44|54.32|55.14|56.33|59.44|60.95|61.51|58|58.7|56.2|54.71|54.65|54.63||54.15|53.16|52.79|52.64|53.25|55.79|54.76|51.89|52.66|52.2|48.32|48.59|48.11|48.05|48.91|50.11|49.02|49.55|50.06|48.61|46.57|47.41|43.44|42.54|40.78|41.44|42.23|42.43|45.75|44.28|44.79|46.75|47.01|47.94|46.63|47.89|48.72|49.41|47.57|47.15|49.61|47.26|49.81|49.52|51.8||50.9|50|50.56|51.57|47.28|49.93|48.38|50.01|46.94|49.17|49.38|51.23|53.95|54.55|53.41|49.76|55.39|58.02|61.39|57.02|54.34|53.04|48.38|46.74|43.86|44.79|46.39|45.62||41.29|40.99|41.4|40.74|42.2|38.1|39.01|37.09|40.65|42.62|43.56|42.23
01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|40.23|38.99|39.25|38.39|37.86|38.95|38.72|38.61|38.24|38.57|37.9|37.41|37.07|37.33|37.48||36.8|36.89|37.19|37.4|37.06|36.47|36.03|36.7|36.78|36.26|35.41|36.45|36.36|37.24|36.67|36.22|36.14|35.83|35.41|36.03|35.45|35.27|36.14|35.91|35.99|36.75|38.11|38.82|41.22|41.48|41.75|42.17|42.11||43.28|42.64|42.8|41.55|40.88|40.62|40.37|40.82|40.3|42.42|42.69|43.22|46.12|42.59|40.75|39.95|39|37.965|37.84||38.24|37.85|37.47|37.96|38.19|38.69|40.01|40.23|40.61|40.35||39.25|40.57|40.43|40.37||40.4|40.55|39.42|39.08|39.73|39.41|38.68|39.28|38.11|38|37.67|37.73|38.27|37.78|37.5|37.27|37.62|37.8|38.62|37.84||37.26|37.25|38.46|38.48|37.52|36.75|37.1|37.295|38.41|39.26|40.24|42.44|41.21|44.32|45.46|46.55|44.49|43.48|44.02|44.59|44.22|44.17|42.78|42.32|41.81|41.74|40.93|40.53|41.41|41.37|41.52|42.55|42.27|43.29|42.18|41.77|41.57|41.26|39.71|40.29|39.32|39.24|38.03|38.49|38.14|37.82|39.43|37.845|38.14|39.98|39.56|40.08|39.01|38.66|38.22|39.38|40.04||38.86|39.77|42.02|42.23|41.13|41.13|41.78|40.74|41.305|41.62|41.51|41.85|42.09|41.91|42.46|42.88|42.88|42.86|42.66|44.33|45.02|44.55|44.85|44.54|43.63|43.99|44.01|43.29|43.3|43.1|41.78|42.72|41.58|40.2|39.42|39.33|39.33|39.06|39.7|39.56|41.61|42.94|42.79|43.29|44.08||41.99|41.39|40.8|41.5|39.4|38.76|37.95|38.93|35.44|35.02|34.81|35.5|34.7|33.15|32.63|33.16|33.97|32.72|33.04|34.63|35.58|36.41|36.31|36.03|36.81|36.17|37.29|37.05||37.84|37.63|37.8|38.37|38.38|37.53|37.61|36.88|37.49|36.67|36.71|36.38
01022|21003|/equities/newmarket-corp|R1000VALUE|356.23|357.66|383.81|384.45|387.4|387.69|384.31|384.81|382.49|385.79|386.24|383.13|384.23|388.55|388.66||383.01|380.16|385.17|389.59|387.89|381.73|381.44|382.82|388.85|388.93|397|395.92|401.46|402.34|390.04|389.57|395.66|395.75|395.36|388.04|383.22|384.6|386.29|385.72|378.98|386.39|389.26|393.9|396.26|394.04|388.7|396.36|389.38||400.17|399.96|397.17|391.44|391.97|387.43|392.89|407.54|405.25|408.18|392.19|401.11|402.6|411.72|417.18|415.34|420.24|425.05|423.36||422.79|424.35|423.24|427.46|424.22|426.26|428.4|428.63|411.92|402.63||398.29|399.31|396.13|400.2||399.68|397.63|394.36|393.67|399.57|405.38|394.69|399.47|396.46|393.76|391.96|392.33|386.63|382|383.77|374.36|375.32|377.4|369.76|370.73||375.52|378.85|372.51|367.06|365.54|365.01|373.1|384.84|375.22|366.93|378.42|386.28|380.05|361.23|365.51|356.07|362.25|362.55|357.69|352.29|332.45|343.49|352.1|360.49|359.13|355.22|357.76|359.4|367.72|360.94|361.01|357.16|356.1|353.17|351.21|352.23|350.9|353.37|345.1|341.53|342.32|341.98|345.73|346.73|345.95|344.29|350.98|350.3|355|366.27|362.05|367.44|368.31|366.24|366.11|367.57|365.26||376.26|371.72|376.49|368.35|372.49|368.16|375.08|371.51|375.57|383.29|374.02|375.64|371.9|373.33|376.54|377.84|371.69|381.98|372.23|368.27|362.57|362.12|367.5|371.22|369.83|374.81|375.68|417.04|417.28|422.09|424.46|427.61|427.22|415.15|414.19|422.63|422.21|412.54|405.46|394.71|393.72|387.84|397.08|400.69|406.32||403.88|396.91|400.48|396.95|386.64|389.46|388.11|397.68|412.73|408.87|410.01|412.82|408.99|400.31|394.68|397.13|434.05|430.98|432.28|431|438.01|431.22|428.76|430.17|436.13|436.96|451.01|431.44||434.54|427.02|427.12|416.01|424.12|420.55|416.45|418.93|422.87|431.12|426.6|415.52
01023|940842|/equities/sage-therapeutic|R1000VALUE|76.47|74.72|74.37|73.45|75.05|74.64|75.5|75.67|71.94|74.68|76.61|77.14|77.98|79.29|77.89||76.88|74.85|73.28|71.6|73.74|71.44|70.81|73.76|79.51|76.69|75.07|78.98|76.48|79.32|78.72|79.9|75.3|77.88|74.9|76.98|70.65|76.17|84.14|87.28|85|83.45|85.04|80.24|81.09|82.33|78.47|82.48|84.38||86.43|83.54|82.27|83.09|82.71|80.13|78.87|78.48|79.34|82.66|80.65|79.27|80.53|83.48|90.46|88.55|92.44|91.21|89.55||91.38|96.76|96.23|94.13|91.03|90.88|89.68|87.34|84.41|85.82||86.51|88.66|87.16|87.96||89.06|88.68|87.81|84|81.79|76.63|74.52|71.87|70.68|69.04|69.67|69.19|70.85|72.02|71.75|69.86|68.57|72.64|74.09|75.57||82.7|79.88|77.97|76.18|74.93|72.9|74.25|73.47|79.52|78|78.27|79.54|77.83|78.06|78.11|78.55|74.23|71.68|73.38|73.91|71.85|70.8|68.5|71.51|70.82|67.25|70.07|69.72|69.09|66.39|63.89|63.93|61.65|64.41|67.53|65.54|64.12|60.15|58.41|59.53|61.12|59.67|59.89|60.82|58.9|60|61.85|59.88|62.45|60.1|59.14|58.52|57.31|55.73|54.25|51.6|51.03||51.66|52.2|53.79|50.69|52.44|49.71|46.57|47.08|50.11|49.98|51.29|52.16|52.12|52.03|53.41|50|50.27|50.14|51.37|53.31|50.7|50|50.7|49.79|46.42|45.57|45.95|46.09|46.15|48.26|47.28|46.92|47.35|45.74|44.87|43.64|43.84|45.25|43.65|41.13|42.92|44.11|44.4|41.96|41.96||43.01|43.35|41.58|41.77|41.83|42.3|41.62|43.15|42.08|40.43|40.13|38.1|38.23|37.3|36.21|34.7|36.05|36.47|37.94|36.21|35.17|36|34.8|35.23|35.72|37.38|37.67|39.06||38.94|37.98|37.96|35.15|37.61|36.94|34.47|35.92|37.49|39.33|39.2|40.76
01024|1172260|/equities/paysafe|R1000VALUE|162|159.12|155.16|153.96|156.6|161.88|167.88|164.76|160.68|158.88|166.44|170.88|168.84|171.6|169.8||175.2|162|181.2|184.68|174.6|179.4|176.76|187.56|193.8|187.2|190.68|192|199.44|198|178.8|179.04|177.36|177.24|175.8|179.16|167.4|177.36|190.08|189.48|182.52|184.08|196.2|194.16|202.44|208.68|203.28|208.8|202.8||207.24|193.8|200.28|205.56|212.4|214.68|218.4|217.2|200.04|200.04|185.04|187.68|178.68|200.16|213.48|226.68|230.88|209.64|198.6||187.08|189.72|195.96|182.52|186.6|180.6|179.4|173.88|177.6|173.4||181.2|189.48|189.12|195.6||182.76|175.56|176.16|177.84|167.04|166.56|164.64|168.96|175.32|168|161.4|153|153.36|143.4|127.44|125.88|125.28|125.76|125.88|125.28||125.1|125.4|124.32|126.48|124.44|124.8|124.8|127.32|126.78|126|122.64|122.64|123.36|121.8|117.6|117.12|116.52|116.04|116.04|115.68|116.04|116.22|116.4|117.36|117|116.64|116.88|117.24|117.24|117.66|118.32|118.8|118.32|119.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01025|1168847|/equities/driven-brands-holdings|R1000VALUE|25.71|25.01|25|25.1|25.94|25.87|25.88|26.23|25.85|26.51|25.44|25.31|25.45|25.33|25.64||25.27|25.42|25.52|23.96|23.58|22.79|23.95|23.9|24.05|23.94|24.46|25.65|24.87|25.93|26.38|27.25|27.29|28.93|28.24|27.56|27.23|29.31|29.72|29.08|28.5|29.17|30.95|31.41|31.23|30.89|30.7|29.17|31.38||34.5|32.87|32.64|32.85|32.25|31.77|30.53|28.92|28.22|28.94|28.1|27.95|29.13|30.07|29.98|29.79|29.25|29.5|28.63||26.69|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|30.21|30.5|30.76|30.53|29.96|30|29.97|29.83|29.93|30.32|30|30|30|30.34|30.23||30|29.78|30.33|30.81|30.22|30|29.85|30.19|30.28|29.94|29.98|30.01|30.59|30.36|29.98|29.57|29.16|28.7|28.53|27.97|27.43|27.48|27.97|27.57|27.61|27.93|28.71|28.83|29.35|29.33|29.96|29.2|29.08||29.3|29.16|29.25|30.49|30.15|30.06|29.56|29.54|29.79|30.22|30|30.35|31.48|30.71|29.83|29.52|28.97|28.89|29.04||28.93|28.97|29.46|28.93|29.83|30.64|30.58|30.69|30.19|31.02||30.04|30.02|30.01|30.16||30.5|30.09|30.03|30.22|30.43|30.48|30.33|30.46|30.14|29.93|30|30.84|30.83|30.06|30.48|30.43|30.07|30.31|30.34|30.85||30.76|31|31.25|30.61|29.76|29.08|29.86|29.88|29.64|29.1|30.34|29|28.75|30.12|29.66|29.56|29.69|29.59|28.24|28.45|29.03|29.68|30.05|30.36|29.75|29.92|30.5|30.93|31.24|31.72|31.31|31.33|31.37|31.85|30.97|30.59|30.67|31.13|30.99|30.95|30.62|31.32|31.22|31.64|31.64|30.97|31.82|31.14|30.77|31.66|31.61|32.38|32.51|32.55|32.38|32.48|32.03||31.64|32.03|33.19|33.32|33.23|33.23|32.95|32.65|32.71|33.42|33.97|33.28|33.58|33.06|33.42|33.45|33.02|32.74|32.1|33.01|32.51|31.41|31.53|34.52|34.36|34.06|34.2|34.11|33.11|33.04|33|32.98|32.76|33.24|33.62|33.76|33.74|33.945|34.22|33.32|34.28|34.04|34.565|35.27|34.5||34.89|34.3|34.74|34.54|33.8|34.41|34.51|34.36|34.54|34.15|33.95|32.82|32.99|33.12|31.41|31.45|31.77|32.45|32.43|32.94|34.45|33.65|33.22|33.52|33.39|34.02|34.38|33.59||33.63|33.77|34.09|34.22|35.2|34.47|33.7|33.32|34.42|34.12|33.57|33.33
01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|17.39|17.01|17.11|16.77|17.4|17.23|17.09|16.57|16.43|16.97|16.91|16.44|16.44|16.58|16.45||16.35|15.99|16.02|15.72|16.25|16.07|15.7|15.58|16.49|16.79|16.75|17.09|16.59|16.78|16.56|16.5|16.15|15.35|15.83|16.07|15.21|15.81|15.49|15.47|15|15.64|16.44|17.87|17.18|16.99|16.35|16.66|16.6||16.3|16.17|16.11|15.93|15.38|15.37|15.12|14.81|14.58|14.41|14.12|14.73|15.15|15.86|14.81|14.81|14.5|14.65|14.65||14.5|14.21|13.84|13.92|13.8|13.78|13.77|13.59|12.91|12.5||12.76|12.84|12.81|12.95||13.09|13.07|12.85|13.08|13.25|13.26|13.3|13.48|13.12|13.27|13.34|13.58|13.26|13.14|13.1|12.79|13.09|13.19|12.88|13.36||13.41|13.4|13.04|12.89|12.91|13.22|12.89|13.02|12.75|12.57|12.85|12.87|12.58|12.04|12.24|11.88|12.07|11.8|11.1|11.24|11.2|11.51|11.56|11.93|11.87|11.78|12.06|11.8|12.13|12.06|11.99|12.21|11.97|11.81|12.05|11.94|11.53|11.71|11.22|10.98|11.12|11.13|11.08|10.82|10.72|10.86|11.05|10.97|11.83|11.91|11.96|12.08|11.4|11.23|11.01|11.37|11.12||11.46|11.31|11.97|11.72|11.29|11.78|11.62|11.76|11.91|11.72|11.47|11.49|11.59|11.56|11.76|12.19|12.23|12.38|12.16|12.13|11.75|11.5|11.8|11.14|10.87|10.54|10.84|11.12|10.81|11.1|10.85|11.22|10.9|10.85|10.65|10.68|10.59|10.6|10.24|9.87|9.94|9.73|9.94|9.9|9.98||9.87|9.87|10.28|10.14|9.86|10|9.93|10.35|10.45|10.66|10.67|10.71|10.98|10.62|10.5|10.28|11|11.41|11.86|11.37|10.84|10.62|10.22|10.14|10.05|10.06|10.49|10.12||9.54|9.75|9.56|9.14|9.67|8.59|8.54|8.71|8.69|8.93|8.93|8.15
01028|21032|/equities/lennar-corp-b|R1000VALUE|80.6|79.85|80.71|80.38|83.4|85.31|83.23|83.45|84.1|85.08|85.44|82.63|83.37|84.51|84.64||83.8|82.34|82.93|80.48|82.92|80.57|76.45|77.06|78.26|76.86|76.76|81.67|72.12|73.03|71.05|73.62|73.77|71.58|70.32|68.73|64.3|64.53|67.59|66.37|66.16|64.86|69.22|68.88|68.95|71.75|70.72|71.65|72.09||74.76|76.32|75.35|74.95|76.35|72.97|69.92|68.72|68.73|68|66.94|67.88|68.04|69.14|69.63|68.15|67.23|66.88|63.06||61.82|60.49|61.47|61.73|60.87|59.15|61.04|58.87|59.14|59.75||61.2|62.32|62.41|62.8||64.43|63.05|64.47|63.78|64.73|64.14|59.62|59.19|59.68|58.4|57.96|58.11|58.15|60.82|59.33|60.33|57.05|58.62|60.7|61.9||61.58|61.26|62.86|60.85|61.34|61.35|61.2|61.5|61.4|59.81|61.74|60.93|56.85|61.02|63.37|63.9|60.42|58.97|56.89|57.54|58.45|58.75|60.65|63.43|62.2|65.01|67.62|66.72|68.61|68.72|67.45|67.1|68.05|68.29|68.18|64.97|65.08|67.07|67.63|66.59|65.66|62.94|63.63|61.04|61.47|60.39|63.92|60.89|63.15|62.29|62.95|60.26|62.7|61.9|59.83|59.95|58.29||58.45|59.83|61.93|61.73|59.3|59.92|59.91|60.99|62.08|62.65|62.93|60.51|60.21|60.27|60.22|57.7|57.73|57.14|56.41|57.33|55.3|55.59|55.43|54.41|55.09|53.87|53.88|54.31|52.37|54.64|52.22|52.27|53.15|51.11|51.43|52.03|52.35|51.11|49.73|46.97|48.88|47.4|49.38|46.85|46.5||44.92|44.71|46.09|45.5|43.99|44.5|43.92|46.07|46.03|45.12|46.41|47.88|48.28|47.89|44.95|43.15|47.3|47.13|47.13|47.8|45.98|47.54|44.74|44.6|44.88|44.64|48.48|46.13||45.04|44.36|43.16|44.11|43.01|38.32|36.82|36.95|38.32|39.88|40.71|38.4
01029|32367|/equities/adt-corp|R1000VALUE|9.26|8.89|8.91|8.76|9.2|9.62|9.45|9.32|9.25|9.52|9.5|9.21|8.94|9.02|8.89||8.46|8.44|8.29|8.32|8.21|8.01|7.75|7.78|7.99|7.95|7.96|8.22|8.33|8.25|8.32|8.57|7.93|7.61|7.61|7.24|6.87|7.07|7.18|7.74|7.61|9.48|10.25|9.91|9.72|9.68|9.39|9.41|9.33||9.33|9.26|9.34|9.45|9.38|9.3|9.37|9.25|8.89|8.84|9.03|9.63|10.21|9.97|8.9|9|9.13|9.21|8.87||8.78|9.01|8.74|8.95|8.6|8.83|8.4|8.24|8.05|7.84||7.85|7.93|7.81|8||8.1|8.17|8.13|8.19|8.43|8.41|8.49|8.62|8.36|8.46|8.69|8.63|8.48|8.12|8.45|7.76|7.95|7.76|7.77|8.08||8.01|8.16|8.02|7.76|8.03|7.68|7.63|7.57|7.54|7.31|7.56|7.32|7.32|7.21|7.21|6.91|6.73|6.71|6.59|6.79|7.02|7.16|7.38|7.47|7.39|7.47|7.63|7.62|7.94|8.12|8.08|8.27|8.37|8.34|8.41|8.42|8.36|8.2|8.19|8.16|8.17|8.36|8.42|8.17|8.25|8.18|8.64|8.72|8.72|9.17|9.36|10.8|10.8|10.95|10.94|10.72|10.32||10.29|10.3|10.86|11.1|10.65|10.95|11.01|11.07|11.26|11.37|11.46|11.58|11.5|11.38|11.52|11.79|11.88|11.94|11.62|11.93|12.2|12.02|12.78|12.77|13.48|8.61|8.65|8.44|7.91|8|7.96|7.99|8.08|8.02|8.05|8.18|8.28|8.33|7.8|7.61|7.6|7.4|7.66|7.6|7.78||7.71|7.91|7.98|7.82|7.62|7.76|7.78|8.19|8.01|7.99|8.33|8.5|8.45|8.24|8.02|7.91|8.36|8.49|8.53|8.37|8.12|7.94|8.13|7.95|7.08|6.97|6.86|6.92||6.52|6.42|6.2|6.41|6.3|6.02|5.85|5.65|5.8|6.05|5.65|5.63
01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|42.16|42.25|42.31|40.89|40.76|39.92|39.62|39.2|39.24|38.95|40.23|40.34|40.54|39.62|39.28||38.67|38.22|38.12|37.35|37.83|37.68|38.09|39.92|41.07|40.83|41.69|42.72|42.3|41.68|41.38|41.53|40.51|40.85|40.5|38.95|38.96|39.39|39.19|39.53|38.77|38.96|40.39|41.03|41.04|40.48|39.87|40.56|40.57||41.08|41.09|40.84|40.94|40.6|39.87|39.26|38.97|38.77|38|36.25|36.71|36.54|38.09|37.79|36.67|36.89|37.44|36.3||35.69|35.53|35.61|36|36.54|37.63|37.51|37.14|36.67|36.85||37.99|38.79|39.22|39.14||38.05|37.76|36.46|37.1|37.97|38.28|37.63|38.55|38.81|38.97|39.21|39.23|39.91|39.81|39.3|39.8|39.78|38.88|37.83|38.37||38.02|38.18|38.03|37.12|37.42|37.81|38.34|38.03|37.96|37.04|37.12|37.68|37.53|36.39|36.18|35.72|34.32|33.23|33.3|33.29|32.9|33.12|33.1|34.63|34.07|33.34|32.96|32.65|33.34|33.38|33.67|33.96|34.79|34.29|34.65|34.94|34.58|34.57|34.25|34.33|33.51|32.65|33.04|32.63|32.23|32.06|32.29|32.37|32.76|34.28|34.66|34.27|34.41|33.76|33.88|34.24|34.87||35.21|35.48|35.89|35.91|36.18|37.33|37.24|37.42|37.58|36.95|35.35|35.65|35.14|35.09|35.49|35.34|35.25|35.64|35.83|34.41|34.59|35.13|34.1|34.12|34.31|33.09|33.26|32.75|32.72|32.97|32.91|32.89|32.99|32.83|33.38|33.52|33.58|33.5|32.23|30.94|31.7|31.31|30.92|30.14|29.96||30.3|30.06|29.18|29.71|28.55|28.97|29.27|30.33|30.1|31.18|32.09|32.88|33.61|33.82|33.8|32.03|34.97|34.87|36.74|35.35|35.07|35.33|34.67|34.3|33.82|33.62|34.55|31.74||30.94|30.33|31.23|31.17|31.1|28.63|28.26|26.7|27.97|28.36|29.24|28.66
01031|1006167|/equities/schneider-national-inc|R1000VALUE|24.35|24.36|24.42|25.15|25.32|25.56|25.66|25.25|25.58|25.69|25.4|25.3|25.46|25.25|25.49||25.14|24.97|25.33|25.1|25.3|24.41|24.29|24.13|24.65|25.18|25.38|25.09|24.99|25.19|25.28|24.84|24.64|25.63|25.8|25|24.44|24.51|23.92|23.73|23.13|23.43|23.52|23.28|23.28|23.44|23.13|22.57|22.5||22.63|22.43|22.72|22.93|22.2|22.2|22.14|21.56|21.81|21.75|21|21.22|21.53|22.47|23.52|23.35|23.41|23.59|23.37||22.72|22.76|22.32|22.54|22.15|22.24|22.07|21.93|20.96|20.46||20.7|20.49|20.56|20.68||20.73|20.72|20.68|20.83|20.71|20.66|20.43|20.42|20.36|21.01|21.09|21.21|20.92|21.18|21.26|20.67|21.07|21.23|20.9|21.31||21.31|21.66|21.26|21.77|21.98|21.92|22.24|22.01|21.78|21.37|21.67|22.22|21.89|20.99|21.6925|20.9508|21.1889|20.2549|20.2|20.7219|20.905|21.3354|22.0588|22.0039|21.894|21.6284|21.7658|21.4453|22.3976|23.4506|23.0752|23.1943|22.5075|22.8097|23.4415|23.4049|22.7456|22.9104|22.9928|22.8005|22.6448|23.002|23.3041|22.9836|23.1302|23.1118|22.9379|23.1759|23.5239|24.0184|23.6521|24.1374|23.6155|24.2839|24.5769|25.4194|24.8333||24.8791|24.8242|25.1263|25.2271|24.7784|24.9066|24.9066|25.0897|24.8242|24.7967|24.9524|24.348|26.57|26.32|26.4|25.98|25.95|26.45|25.65|25.49|24.89|24.62|24.53|25.54|25.27|25.13|24.67|25.04|24.65|25.07|25.06|25.26|25.53|25.9|25.98|26.23|25.61|25.37|25.14|24.57|25.12|25.24|25.29|25.24|24.69||24.25|24.06|24.67|24.13|23.71|23.53|23.69|23.99|23.64|23.81|24.19|23.86|23.23|22.76|22.41|22.19|23.68|23.26|23.53|23.25|23.14|23.18|23.9|24.02|24.17|23.69|23.01|22.59||22.33|21.85|21.97|21.61|22.13|21.03|21.04|21.26|21.6|22.29|21.63|21.22
01032|20700|/equities/mercury-general-corp|R1000VALUE|64.12|63.95|65.33|65.47|65.91|66.14|65.12|65.07|64.01|63.89|63.8|63.53|62.93|62.21|61.59||61.57|60.81|61.4|60.71|61.52|60.68|60.19|60|60.17|60.57|61.36|61.19|59.88|61.9|63.43|64.81|65.73|64.71|64.13|62.72|60.41|60.67|60.01|59.77|58.4|59.23|60.34|59.85|59.35|57.55|56.67|56.85|54.85||55.97|56.5|55.74|55.35|54.38|54.15|53.79|53.19|53.21|52.79|53.01|54.64|53.67|52.93|52.75|53.38|53.43|54.25|53.55||52.73|52.02|52.59|52.97|52.27|52.27|52.87|53.92|51.48|51.15||52.21|51.68|51.44|51.76||51.79|51.38|51.42|51.62|51.1|51.23|51.61|51.36|50.46|46.77|46.53|45.99|45.23|44.91|45.6|45.13|44.92|45.01|44.47|46.01||46.22|46.66|45.43|45.29|45.18|45.03|45.49|46.39|44.95|44.01|43.67|43.8|42.69|41.71|41.42|41.07|41.19|41.2|40.71|40.25|40.15|40.15|41.04|41.64|41.58|40.82|40.43|40.37|41.36|41.17|40.75|40.9|41.61|40.8|40.8|40.82|41.18|41.61|41.32|41.23|41.37|41.37|41.89|41.2|41.18|41.22|42.45|42.73|43.5|43.62|43.08|42.51|43.57|44.03|44.12|44.74|44.3||44.97|44.89|45.63|44.95|44.73|44.99|45.28|45.02|45.29|45.14|44.55|44.73|45.35|45.22|44.82|45.51|45.49|45.56|45.51|46.18|45.59|44.45|44.25|42.93|43.13|42.91|41.8|42.34|41.56|41.37|41.67|41.67|41.35|41.08|40.48|40.95|41.01|40.59|40.26|39.84|40.14|39.04|40.33|39.54|40.99||39.88|39.95|40.75|39.79|39.86|40.75|39.97|40.9|40.61|41.75|41.93|41.49|42.13|41.75|40.63|39.62|41.7|44.32|45.73|44.86|42.77|42.55|41.24|40.61|40.23|40.66|41.56|40.6||39.24|39.25|38.84|38.64|39.82|37.97|37.16|36.21|36.96|36.12|35.82|35.53
01033|20805|/equities/cna-financial-corp|R1000VALUE|47.34|46.22|46.9|46.48|46.7|46.76|46.47|46.58|46.2|46.49|46.08|45.8|46.22|46.2|46.17||45.81|44.63|45.94|45.53|45.52|45.23|44.34|44.68|44.94|45.96|46.9|46.4|45.84|46.27|46.28|45.72|45.95|45.09|45.57|44.38|43.3|43.66|43.09|43.16|42.54|43.22|44.61|44.2|44.17|43.67|43.2|43.91|43.06||42.49|43.08|41.84|42.41|41.97|40.08|39.81|38.75|38.76|38.22|37.77|38.68|37.8|38.53|39.27|39.3|39.82|40.59|40.21||39.7|39.46|39.13|39.18|38.76|39.05|39.59|39.68|37.61|37.38||38.31|37.79|37.59|37.93||37.99|37.83|37.31|37.79|37.79|37.74|38.1|37.73|36.76|36.95|36.58|36.22|35.54|35.47|35.88|35.6|35.04|34.74|33.93|34.51||34.96|35.37|34.45|34.49|34.51|34.95|34.98|35.16|34.26|33.69|34.13|34.6|34.24|32.02|31.93|31.57|31.89|31.13|29.29|28.76|28.32|28.51|29.28|30.21|29.92|30.05|29.19|28.8|29.51|29.33|29.5|29.77|30.74|30.46|30.74|30.2|29.97|30.32|29.87|29.56|29.49|29.33|29.96|29.21|29.46|29.18|29.79|29.98|31.01|31.78|31.25|30.48|30.86|30.63|30.46|31.11|30.67||31.48|31.59|31.76|31.58|31.63|32.38|32.54|31.89|32.21|32.06|31.27|31.49|31.96|32.2|32.49|33.19|33.57|33.76|34.07|33.99|33.59|32.4|32.16|31.75|32.41|32.74|33.09|33.6|32.9|33.09|33.37|33.57|33.4|33.2|32.45|33.08|32.54|31.91|31.49|30.79|30.74|29.21|30.14|30.02|31||30.74|31.07|31.61|31.34|30.91|31.78|31.2|32.12|32.02|32|32.29|31.79|31.86|31.84|31.49|30.58|32.9|33.33|34.71|33.57|31.69|31.1|30.05|29.26|29.72|30.62|30.93|30.53||29.15|28.77|27.64|26.79|27.21|25.56|25.75|26.32|27.39|28.5|28.97|28.07
01034|1177768|/equities/sylvamo|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01035|1169492|/equities/signify-health|R1000VALUE|28.54|27.48|26.83|25.89|26.2|27.06|26.99|26.26|26.1|24.81|26.24|26.89|26.35|27.47|29.12||29.88|29.26|27.39|26.71|26.99|27.52|24.29|25.41|25.25|26.46|27.53|29.78|30.42|30.53|30.17|29.49|28.12|28.8|27.26|28.31|27.74|31.07|34.48|36.22|33.02|31.42|36.25|35.39|38.34|39.44|37.01|38.1|36.16||36.4|31.56||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01036|1171379|/equities/hayward-holdings|R1000VALUE|17.48|17.08|16.64|16.23|16.4|16.37|16.34|16.19|16.18|16.36|16.89|17.01|16.74|16.99|17.04||16.95|16.88|16.49|16|16.02|16|16.73|17|16.88|17|17.09|16.74|16.9|17.07|17|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01037|17336|/equities/tfs-financial-corp|R1000VALUE|20.17|19.65|19.97|19.72|19.97|20.24|20.1|20.02|19.92|20.51|20.45|20.53|20.42|20.44|20.56||20.6|20.37|20.66|20.52|20.91|20.82|20.41|20.41|20.62|20.86|20.89|20.77|20.89|21.01|21.29|21.09|21.29|20.83|21.45|21.07|20.36|20.91|20.26|19.96|19.53|20.38|20.76|20.36|20.23|19.54|18.98|18.62|18.73||18.7|18.01|17.78|17.83|17.56|17.53|17.73|17.45|17.64|17.6|17.67|18.51|18.19|18.95|19.2|19.05|18.88|19|19||19.2|19.48|19.08|19.17|18.61|18.55|18.79|19.01|17.785|17.69||17.63|17.49|17.38|17.62||17.65|17.82|17.27|17.47|17.81|17.77|17.58|17.73|17.67|17.685|17.65|17.54|17.41|17.5|17.62|17.46|17.53|17.58|17.2|17.72||18.11|17.91|17.44|16.94|16.75|16.42|16.39|16.5|15.96|15.85|16.14|16.44|16.28|15.18|15.43|15.01|15.87|15.75|15.71|16|15.73|15.87|16.36|16.37|16.37|15.96|15.85|15.79|15.66|15.9|15.38|15.46|15.87|16.36|16.33|15.95|15.56|15.62|15.59|14.88|14.69|14.74|14.91|14.39|14.31|14.12|14.32|14.31|14.58|14.68|14.73|14.63|14.85|14.53|14.5|14.73|14.84||15.84|15.63|15.59|15.47|15.45|15.58|15.34|15.24|15.51|15.25|14.95|14.92|15.1|15.4|15.46|15.41|15.34|15.65|15.39|15.1|14.86|14.32|14.16|13.8|14.02|14.48|14.03|13.99|13.86|13.81|13.99|14.07|13.93|14.2|13.77|13.745|13.9|13.96|13.62|13.695|13.63|13.42|13.64|13.6|13.85||14.04|14.31|14.31|14.2|13.89|14.45|14.1|14.83|14.75|14.65|14.72|14.74|15.18|14.9|14.91|14.58|15.65|16.3|16.46|16.605|15.99|15.56|14.99|15.25|15.41|15.5|15.99|15.16||14.32|14.63|14.79|14.26|14.91|14.08|13.74|13.88|14.29|14.71|15.21|14.29
01038|24426|/equities/seaboard-corp|R1000VALUE|3681|3683.7|3720|3748|3761.1001|3768.8999|3725.6001|3736.2|3764.5|3800|3838.3|3791.3|3802.7|3772.8999|3732.1001||3810|3690|3616.7|3651|3607.6001|3590|3612|3650|3727|3784.8|3700|3731.3999|3747.1001|3770.1001|3748.8|3745.6001|3852.2|3859.7|3681|3451.5|3343.8|3263.7|3211|3260|3313.1001|3275.2|3224.2|3172.7|3150|3110.1001|3171.2|3185|3165.1001||3165.2|3176|3212.2|3220|3250|3210|3156.6001|3217.8999|3230.1001|3160|3146.2|3153.3|3151|3196|3130|3124|3140.1001|3145|3176||3322|3252|3279.8999|3270|3251.2|3149.5|3140|3155|3157|3119.6001||3031|3100|3129.7|3135||3107|3121|3118.2|3155.7|3156.1001|3176.8|3153.1001|3215|3290.3999|3326|3280|3311|3299|3299|3206.2|3225|3154.7|3224.8|3202.7|3300.1001||3294.3|3323.2|3240|3375.3999|3329|3309|3270.3999|3191.7|3253.1001|3358.7|3375|3360|3344.8999|3326.1001|3540|3512.8|3520|3463.1001|3445|3414.8|3395|3373.8|3393|3460|3459.7|3314|3309.3|3314.2|3390|3335|3264|3228|3215|3195.5|3060|2954.2|2975|2969.8999|2950.3999|2933.8999|2836.7|2818.6001|2840.2|2834|2833.3999|2818.8999|2875|2965|2950|2855|2815.1001|2899|2905|2908.6001|2860|2896.8999|2803.2||2895.7|2710|2672|2658.5|2683|2778.5|2740.1001|2756.3|2750|2845|2833.8|2797.5|2856.5|2813.7|2778|2870|2902|2940|2881.8999|2904.3999|2857|2769|2741.3|2713.8999|2702|2703.2|2733.8|2787.7|2805.6001|2796|2861|2894.3|2898.8|2882.8|2925.3|2976.3|2948.1001|2866.8|2862|2877.1001|2852.6001|2831.3|2864.6001|2898|2947|2922|2922|2901|2933.8|3000.8|2952.5|2973.6001|3000|3051|3109.3|3087|3080.7|3111.8999|3130|3050.1001|3093.2|3080|3150|3146.3999|3193.6001|3022.7|3015|3000|2952.7|2952.2|2940|3000|2992.3|2980||2999|2992.1001|3131.3|3040|3192|3050.2|2975.8|3063.8|3027.8999|3083.7|3217|3020
01039|1179477|/equities/loyalty-ventures|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01040|1175864|/equities/nable|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01041|1166976|/equities/datto-holding-corp|R1000VALUE|24.91|24.23|23.83|23.53|23.95|23.93|23.96|23.77|24.45|23.85|24.04|23.73|23.4|23.94|23.39||23.64|22.91|22.85|23.31|24.23|24.11|25.23|26.22|26.85|27.17|26.27|26.72|26.29|26.1|25.88|25.03|24.9|24.65|24.26|23.76|23.58|24.34|24.41|24.3|23.28|23.16|23.95|24.51|24.33|24.77|24.04|24.18|24.27||24.2|24.25|24.98|25.34|24.79|25.23|25.72|24.89|24.98|24.03|23.86|24.76|24.04|25.07|25.4|26.02|26.45|26.72|26.15||26.34|26.41|26.59|26.34|26.25|26.51|25.1|24.1|25.2|25.06||27|26.64|27.23|27.75||27.62|27.59|30.24|28.21|28.08|26.88|26.9|26.37|27.04|26.09|25.44|25.64|26.12|26.62|27.48|28.26|28.58|28.39|27.89|27.86||27.7|25.97|27|28.27|29.63|29.86|29.73|30.71|32.72|30.86|30.95|30.1|31.23|31.02|30.82|29.87|28.73|28.11|28.5|29.15|29.06|29|27.9|29|28.02|27.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01042|1096498|/equities/solarwinds-corp|R1000VALUE|17.893|17.6098|17.6977|17.7465|17.7465|18.1079|17.7758|17.5707|17.6293|17.268|17.3656|17.3559|17.2484|17.2777|17.1019||17.4633|17.0335|16.8284|16.8773|16.8382|16.4378|16.3108|16.594|16.9945|16.8187|16.4573|16.8382|16.6331|16.8382|16.428|16.4866|16.1448|16.2327|15.8127|15.7541|15.6369|15.588|15.7834|16.3401|15.8127|15.2364|15.3536|15.1681|15.6173|15.4806|15.6076|16.1545|16.3401||16.6429|16.7894|16.7601|16.6526|16.6038|16.6429|16.4182|15.9494|15.9103|16.2229|16.4182|16.3792|17.2191|16.4671|15.6564|15.5587|15.5685|15.295|15.4806||15.6369|14.8653|14.2988|14.5527|14.6504|14.9923|14.3379|14.1328|14.0937|14.1914||14.6016|14.6211|14.6504|14.4746||15.3829|15.6369|15.5197|15.7443|13.8495|17.1898|17.6098|17.6391|19.1627|23.0011|22.9328|22.7374|23.1476|22.8742|22.6593|22.1612|22.1514|22.2198|22.3468|22.3956||21.9561|21.7314|21.7217|21.4677|21.1845|20.9306|21.3701|21.6338|21.6826|21.6142|21.8975|21.6826|21.5752|21.8779|22.21|21.5459|20.7645|20.3641|19.9539|20.5106|20.6571|21.0966|20.9403|21.204|21.1454|21.2138|21.0771|21.0185|21.1552|21.1259|21.0185|21.5947|21.1357|21.0575|20.6278|20.4129|19.7683|19.8269|19.5827|20.0711|19.866|19.866|19.6902|19.0455|18.7037|18.7525|19.3092|18.9576|18.8893|18.9967|18.9283|19.1432|18.9967|18.8502|19.1041|19.2018|18.9186||19.2702|19.905|21.3896|21.1259|20.5399|20.6961|20.5301|20.5203|20.0711|20.0027|19.4557|19.5241|19.446|21.0242|20.7923|20.4865|20.6763|20.6763|20.6763|21.9942|22.6269|20.1491|19.7906|19.8328|19.6852|19.3583|19.4427|19.6746|19.1791|19.4848|19.3689|19.527|19.5797|19.5692|19.6114|18.8628|18.6519|18.8944|18.7151|18.4515|19.0631|19.1263|19.3056|18.9366|18.9155||18.7679|19.0525|18.6308|19.1369|19.2529|19.4321|19.3372|19.8855|19.9909|19.7379|20.1702|20.1913|20.2862|19.7168|19.3161|18.9998|19.7273|20.2018|20.5603|20.3389|19.9804|20.4232|20.0226|20.1491|19.2845|19.0525|19.9909|18.9998||19.0209|18.557|18.5464|18.3672|17.8295|17.4815|17.2812|16.9438|17.8506|18.557|17.9244|18.7362
01043|1163792|/equities/viacomcbs-inc|R1000VALUE|46.54|45.4|45.15|42.33|43.2|44.32|43.09|44.73|45.48|44.96|46.86|46.5|47.57|46.93|46.76||47.48|47.17|49.33|47.04|49.51|66.55|70.35|91.18|100.25|97.26|96.63|92.01|96.13|96.38|94.76|86.27|82.8|79.61|83.68|74.23|71.83|70.75|68.64|67.09|64.26|62.46|65.53|64.41|66|62.67|62.19|61.02|59.27||58.26|57.24|56.61|55.03|54.57|54.06|52.1|52.13|50.3|52.38|48.66|50.4|56.04|51.78|47.83|46|45.39|43.89|43.97||45.85|46.22|43.52|42.17|41.55|40.66|40.65|40.44|37.39|37.33||37.82|37.61|37.47|37.66||37.03|37.08|35.95|35.74|36.37|37.13|36.61|35.83|35.36|36.61|36.84|37.2|37.6|37.6|37.85|37.48|37.3|37.4|36.48|36.36||35.93|35.67|36|35.39|34.79|33.96|33.83|33.06|31.69|30.5|31.61|31.7|30.5|30.38|32.42|30.97|31.29|30.76|29.86|29.39|28.93|29.61|30.3|30.83|30.76|30.15|29.38|29.2|30.04|29.86|29.3|29.49|30.41|30.87|31.56|30.92|30.54|30.46|29.98|29.93|30.29|30.9|31.91|31.78|30.89|30.97|31.97|31.76|33.01|32.9|33.31|32.84|32.54|31.78|32.07|31.21|31.11||31.18|30.81|31.07|30.61|30.54|31.23|31.31|30.78|30.65|30.66|29.75|29.8|30.48|30.12|30.29|30.36|29.27|28.81|28.76|28.35|28.01|28.68|27.75|28.65|27.9|27.74|27.42|27.03|26.21|26.5|26.75|26.94|26.88|26.67|26.74|27.34|27.69|27.3|26.46|25.8|25.24|24.34|25.05|25.23|25.85||25.61|26.19|25.6|25.57|24.35|25.25|25.96|26.11|25.96|26.12|27.1|26.25|27.17|27.84|25.9|26.12|27.24|29.4|31.76|28.46|28.15|26.97|25.53|25.96|24.53|25.37|26|25.42||23.12|23.57|23.42|23.06|22.45|20.45|20.22|19.56|21.28|21.02|20.85|19.47
01044|1168782|/equities/gores-holdings-v|R1000VALUE|10.13|10.06|10.04|10.01|10.04|10.03|10.03|10.03|10.03|10.05|10.1|10.03|10.05|10.03|10.01||10.02|9.98|9.92|9.92|10|10.03|9.89|9.94|9.98|10.04|10.08|10.07|10.06|10.06|10.12|10.1|10.08|10.15|10.15|10.24|10.15|10.13|10.39|10.45|10.7|10.66|10.64|10.65|10.86|10.9|10.85|10.8|10.74||11|10.97|11.39|11.15|11.14|11.14|10.85|10.98|10.92|10.72|10.5|10.5|10.6|10.67|11.01|10.89|10.93|10.77|10.85||10.85|10.88|10.8|10.75|10.74|10.68|10.52|10.37|10.55|10.45||10.4|10.46|10.39|10.5||10.4|10.42|10.35|10.2|10.25|10.29|10.3|10.3|10.24|10.26|10.19|10.14|10.14|10.08|9.99|9.98|10|10|9.9716|10.121||9.9225|9.9|9.9|9.83|9.85|9.8|9.77|9.7654|9.78|9.7865||9.87|9.85||9.8|9.8|9.85|9.75|9.8||9.75|9.82|9.79||9.8336|9.9|9.8598|9.86|9.86|9.87|9.88|9.9|9.95|9.94|9.99|9.9|9.9|9.8173|9.93|9.93|10.1|10|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01045|6414|/equities/crocs|R2000GROWTH|84.15|81.25|77.98|75.07|77.88|79.04|78.4|80.29|78.9|82.7|81.49|81.08|81.73|82.17|80.12||79.56|80.45|77.69|74.87|80.55|77.74|73.25|75.14|79.03|77.21|77.87|81.66|81.6|84.8|81.63|82.56|77.69|76.82|75.44|75.3|75.16|77.61|78.27|80.53|76.72|75.56|77.74|80.01|83.14|82.37|79.9|80.04|81.24||81.71|79.48|78.73|79.88|77.81|75.52|75.04|74.93|75.46|72.77|70.02|70.37|65.8|72.24|73.91|73.34|73.74|76.27|76.12||75.19|76.01|76.36|77.65|74.97|66.78|67.18|67.62|64.21|61.56||62.66|62.58|61.33|62.34||62.69|64.59|64.76|65.62|64.38|65.27|65.38|65.63|63.64|62.41|62.96|62.5|65.32|63.77|63.96|62.79|61.58|62.09|58.89|59.46||59.99|59.87|62.2|61.27|58.2|57.88|58|57.44|56.89|55.61|55.41|54.25|55.25|58.33|58.83|56.04|55.15|53.81|52.33|53.99|53.93|54.82|52.24|52.55|52.14|51.48|52.18|51.52|51.08|51.1|48.75|48.81|48.53|47.64|47.05|47.1|46.8|47.28|45.98|45.19|42.73|41.94|41.99|42.62|42.36|42.65|43.86|42.04|41.77|42.38|43.99|42.63|44.02|41.99|39.02|39.66|39.07||38.75|38.98|41.17|40.07|39.91|41.14|41.12|40.61|39.99|39.34|38.125|38.71|39.02|40.64|40.74|39.49|39.37|38.87|38.03|37.7|38.59|37.53|38.51|36.41|36.66|35.94|37.54|37.37|35.64|35.9|35.63|35.96|36.32|35.83|34.34|34.76|36.47|36.83|34.42|33.48|35.54|34.1|34.95|33.78|34.85||35.9|35.41|36.82|35.07|32.89|34.5|33.65|34.17|32.49|32.505|32.81|33.01|32.88|31.71|30.66|29.91|32.72|34.12|35.99|33.79|33.13|32.09|30.26|29.53|28.65|28.79|30.81|29.25||26.71|27.235|27.3|25.005|26.13|24|22.78|21.09|22.09|23.83|25.01|23.57
01046|17404|/equities/tetra-tech|R2000GROWTH|26.79|26.39|26.09|26.09|26.37|27.1|27.23|26.83|27.04|28.75|28.52|28.2|27.66|27.96|28||27.39|27.14|26.73|26.15|26.68|25.9|25.41|25.6|26.03|25.78|26.88|26.89|26.56|27.01|26.67|26.98|26.62|25.99|25.21|25.88|25.08|26.25|26.65|28.03|27.67|28.01|27.78|27.56|28.17|28.64|27.24|27.01|27.33||26.8|26.98|26.85|27.26|27.27|26.78|26.44|25.49|25.56|24.8|24.31|25.44|25.79|26.71|27.56|28.48|26.96|27.16|26.87||26.5|26.81|26.05|26.5|26.31|26.43|26.38|26.14|23.34|22.83||23.16|23.17|23.11|23.32||23.08|23.09|23.13|23.23|23.2|23.49|23.12|23.01|23.17|23.23|23.35|23.14|23.83|23.91|24.38|23.92|24.08|24.1|23.85|24.57||24.35|24.45|24.5|24.33|24.27|24.4|25.04|24.71|23.43|23.63|23.02|23.09|22.73|21.93|22.24|21.66|22.04|21.21|20.18|20.35|20.29|20.59|20.87|21.31|21.08|20.87|21.14|21.12|21.67|21.92|21.8|21.79|21.61|20.51|20.43|20.29|20.09|20.22|19.72|19.43|19.1|18.99|18.93|18.25|18.08|17.37|17.66|17.45|18.11|18.59|18.67|18.64|18.46|18.01|17.82|18.07|17.87||18.59|18.62|19.24|18.8|18.46|18.63|18.63|18.61|18.66|18.74|18.61|18.58|18.94|18.97|18.78|18.78|18.82|19.08|18.78|18.58|18.59|18.32|18.32|18|18.11|17.73|17.97|17.63|17.2|17.22|16.79|17.09|16.8|16.78|16.4|16.35|16.22|16.31|15.67|15.38|15.38|15.13|15.39|15.79|16.05||16.01|15.8|15.82|15.69|14.9|14.9|14.86|15.61|15.51|15.4|15.17|15.21|15.47|15.11|14.89|14.78|16.14|16.22|16.76|16.82|15.99|16.23|15.82|15.78|15.78|15.85|16.25|15.84||15.1|15.13|15.17|15.08|14.91|14.02|13.6|13.31|13.46|14.32|14.41|14.09
01047|16544|/equities/lattice-semiconductor|R2000GROWTH|54.82|53.13|54.81|53.17|55.89|57.92|51.15|49.47|49.93|50.22|50.18|50.12|49.19|49.22|50.12||48.68|45.02|42.98|42.64|44.54|42.44|41.55|43.21|44.73|44.47|44|47.52|46.74|45.66|45.01|44.12|41.88|43.25|39.49|41.955|42.11|47.56|49.66|51.28|48.12|46.15|49.36|45.84|46.59|48.25|46.44|47.23|48.63||48.44|46.85|44.72|44.15|44.1|43|42.85|42.56|43.89|42.39|40.11|40.29|37.82|40.44|41.62|43.51|43.485|43.14|43.24||43.09|43.46|43.03|42.77|43.9|44.54|46.03|45.21|45.65|45.33||45.82|45.32|44|44.88||43.76|43.36|43.72|43.71|43.91|44.13|43.29|43.26|43.11|42.4|42.23|41.53|44.27|43.9|42.32|41.69|42.22|42.39|41.85|41.39||41.03|41.01|41.05|40.1|40.62|39.8|41.24|41.53|39.755|39.45|39.95|38.01|40.44|39.58|39.01|38.33|36.57|35.06|34.9|34.76|33.22|34.31|33.94|34.72|34.78|33.94|34.15|33.46|33.56|33.84|33.24|33.78|33.78|32.93|31.44|31.02|29.81|29.66|28.215|29.75|28.96|28.64|28.75|28.065|27.65|26.475|27.79|27.8|28.14|28.44|28.92|29.14|28.72|27.1|27.15|27.545|26.75||28.02|28.7|30.97|29.9|28.6|29.485|28.86|29.84|29.51|29.22|29.11|29.03|29.38|29.86|29.89|29.46|29.86|29.89|29.19|29.45|30.04|30.99|31.31|31.61|31.21|31.09|31.03|30.2|31.11|31.64|29.62|29.24|29.77|30|30.96|30.3|29.24|29.69|30.26|29.95|29.995|30.61|30.09|29.8|30.06||28.91|28.1|28.39|27.3|27.53|27.87|27.08|27.77|27.92|27.6|27.56|27.68|27.42|26.58|26.1|25.52|27.31|27.92|27.9|28.54|27.09|26.34|25.36|24.92|24.87|24.5|25.05|24.86||24.49|23.93|24.47|23.58|23.94|22.11|22.98|23.35|23.76|23.92|23.46|22.97
01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|33.21|32.13|31.82|31.27|31.66|33.54|33.86|33.42|34.51|33.83|33.9|33.3|33.08|33.46|32.13||30.81|28.58|27.28|26.16|27.39|27.66|28.13|29.44|29.95|29.5|30.32|33.03|33.34|32.7|32.17|33.94|31.92|32.83|29.67|30.71|30.56|32.29|35.13|36.97|34.63|35.03|36.05|36.54|38.52|41.42|40.48|40.2|40.98||41.49|38.75|39.73|38.87|40|39.08|38.64|38.13|36.7|35.46|35.37|35.32|35|38.31|38.35|38.97|39.68|39.57|39.7||38.63|37.14|36.48|34.98|32.08|31.58|28.9|28.03|28.55|29||29.55|29.12|28.62|28.81||30.05|30.01|30.36|31.12|30.34|30.27|29.12|28.67|28.1|28.4|29.1|28.34|29.02|29.7|26.5|27.17|26.71|27.12|27.95|27.88||25.82|22.88|22.02|22.14|22|22.72|23.35|22.86|22.4|21.31|21.55|21.37|22.95|23.39|22.97|22.16|22.2|21.95|22.11|23.18|23.48|23.51|23.63|23.51|24|24.19|24.1|23.9|23.98|23.97|23.35|24.38|24.88|25.7|26.53|26.48|26|25.19|25.91|26.13|28.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|78.29|74.6|69.63|67.41|67.33|70.45|74.77|76.35|70.79|68.41|70.64|73.08|71.09|79.62|80.23||80.06|80.255|72.24|65.31|64.73|63.46|61.21|65.21|68.38|65.7|62.08|67.02|65.55|68.06|65.52|65.97|59.37|57.14|46.59|51.81|54.42|57.71|61.97|64.03|60.46|57.47|63.72|63.57|66.16|72.37|66.61|68.8|68.15||68.28|68.92|70.09|73.25|73.92|69.21|67.75|66.6|70.52|64.15|62.62|63.97|58.11|64.25|71.4|74.36|72.59|80.56|83.68||81.89|83.3|76.01|75.69|72.78|78.36|77.48|66.74|61.01|55.91||54.4|56.58|54.62|60.87||62.14|63.35|63.53|62.73|55.41|54.52|53.37|53.63|52.1|53.26|55.86|48.71|47.26|46.59|43.44|42.92|41.08|38.1|39.27|39.38||35.86|34.81|34.28|32.34|32.26|34.23|34.84|34.35|33.23|29.71|29.63|29.51|28.73|28.06|28.48|27.17|25.27|24.32|23.94|24.95|24.4|25.44|24.5|24.88|24.81|23.49|24.35|25.77|26.11|24.25|24.71|24.61|23.91|26.31|22.94|23.78|21.01|20.77|18.83|20.09|19.88|21.61|21.22|21.28|20.82|21.08|22.58|22.25|23.51|22.45|22.97|22.27|20.915|19.26|18.94|18.82|17.47||18.12|18.405|21.26|21.22|21.58|21.34|20.47|20.75|20.82|20.2|20.28|20.61|21.21|21.2|20.85|19.89|20.51|20.42|19.57|20.42|19.83|19.99|19.65|19.59|19.25|17.81|18.71|18.35|19.05|20.03|19.15|19.65|20.25|20.96|22.23|21.6|21.44|22.61|22.28|21.45|23.81|24.57|24.93|24.03|22.49||22.3|22|21.02|20.42|20.51|21.49|21.59|22.38|22.87|21.17|20.72|20.8|21.1|20.27|19.34|19.05|20.61|20.23|20|20.35|20.64|22.33|20.26|20.92|17.51|17.52|17.85|19.1||20.99|20.57|19.8|19.44|18.7|17.66|16.35|15.75|15.89|15.59|13.64|13.65
01050|17187|/equities/silicon-laborator|R2000GROWTH|154.6|144.65|147.95|142.53|145.88|149.36|149.99|144.61|145.97|146.07|147.1|148.3|144.98|147.32|149.75||147.92|141.07|137.36|137.6|142.83|136.98|136.49|138.83|145.55|143.61|142.29|151.15|149.54|148.99|148.36|148.25|141.85|144.19|137.23|145.98|139.97|151.18|156.21|162.1|155.74|153.88|162.53|158.4|162.11|162.84|147.46|150.06|153.75||154.34|151.14|146.82|145.34|145.77|139.46|140.76|134.9|138.77|137.35|131.17|133.85|131.53|139.99|142.04|142.36|142.64|141.85|140.47||136.03|135.45|133.63|133.6|135.82|135.3|135.26|132.88|127.97|126.35||127.34|126.89|124.56|126.33||126.29|125.71|125.32|123.84|125.89|126.72|124.68|125.86|121.35|119.97|121.52|121.22|122.54|122.3|123.44|119.34|119|119.45|117.21|115.18||113.39|115.05|113.07|111.4|112.08|109.07|111.85|113.67|112.74|113.4|115.25|112.95|115.68|114.11|111.06|106.04|103.74|101.91|102.46|104.53|96.89|99.93|101.94|105.08|104.74|103.01|104.26|104.65|104.92|104.89|104.37|105.51|106.38|106.65|101.39|98.99|97.2|98.51|96.13|99.07|97.85|98.07|98.37|96.7|95.11|93.65|95.42|94.76|96.17|98.47|99.51|98.34|96.87|95.05|95.64|98.15|93.86||98.85|99.67|106.7|104.85|102.41|103.35|101.58|101.98|102.15|99.83|98.41|98.78|101.41|101.62|101.76|100.57|101.21|103.11|101.53|101.04|103.09|102.05|101.81|101.98|102.88|100.51|102.74|104.3|102.62|104.8|102.25|102.76|103.76|105.04|105.31|103.39|103.86|103.8|102.67|101.04|102.55|102.27|101.2|99.71|100.45||98.43|98.01|100.27|96.68|93.82|95.08|94.91|99.01|98.29|97.5|98.6|98.97|98.65|95.37|96.26|94.29|101.27|101.45|103.03|95.8|92.09|94.81|93.69|91.92|93.66|90.91|90.89|95.93||94.29|93.52|100.96|95.45|97.77|90.53|93|91.4|94.5|98.06|100.24|96.15
01051|17108|/equities/saia|R2000GROWTH|241.89|239.31|238.88|236.24|240.07|242.77|241.52|238.39|239.22|238.32|235.68|234.54|229.5|228.67|239.63||234.01|230.58|232.16|224.28|227.09|216.08|210.45|210.4|215.92|218.92|223.35|226.54|225.76|228.3|218.75|217.57|219.88|218.61|210.04|205.24|208.96|223.35|214.44|209.91|200.53|203.1|208.46|204.84|210.19|212.51|206.27|207.28|212.35||205.95|200.81|202.15|203.09|198.02|187.65|187.42|179.47|187.98|183.35|176.75|180.58|174.26|182.84|193.56|194.88|197.6|200.18|196.64||194.3|192.77|187.16|193.55|191.37|193.14|193.89|187.01|180.86|179.93||180.8|182.32|182.33|182.83||185.47|184.26|185.97|182.75|183.79|184.84|185.98|184.88|181.08|184.43|181.76|182.52|188.79|185.57|183|177.64|174.53|176.69|174.54|173.3||172.24|174.83|169.26|171.02|169.82|168.51|169.38|169.13|166.97|163.87|167.06|169.54|169.92|165.31|166.49|160.69|159.26|151.35|147.66|146.96|141.8|143.79|146.94|147.41|147.05|143.93|142.28|141.3|144.65|148.48|146.04|143.71|145.37|143.78|142.27|137.97|136.22|134.13|129.2|127.83|126.14|126.43|127.09|123.11|122.08|120.86|120.86|120.47|124.91|130.33|131.34|133.63|131.25|131.98|131.87|135.22|132.15||131.33|132.82|139.36|140.27|134.2|134.21|135.37|134.5|133.03|133.42|134.78|131.32|131.61|131.05|131.07|130.32|130.74|131.43|128.07|128.53|124.3|122.93|124.98|122.83|121.56|119.45|120.66|122.43|125.48|129.19|126.34|127.33|126.46|130.18|130.21|129.91|128.17|127.62|124.49|122.57|124.75|122.52|122.29|118.64|117.51||112.38|110.24|111.18|108.96|103.9|107.37|105.89|108.92|108.01|107.785|110.83|111.89|113.13|108.9|104.91|104.97|112.96|113.2|114.35|116.25|112.07|111.47|109.25|111.75|108.44|109.56|111.36|110.06||103.41|102.97|104.52|101.74|100.89|96.37|94.69|93.29|95.54|99.5|98.78|93.35
01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|154.93|154.66|155.99|155.7|153.36|151.91|152.25|148.54|150.55|149.72|148.84|149.21|147.48|148.14|148||147.8|143.28|144.63|145.96|146.85|142.17|141.45|142.65|141.77|140.01|143.38|144.46|146.13|144.58|142.37|139.64|138.78|137.69|136.83|135.79|132.47|134.09|136.4|137.8|136.11|138.93|141.14|140.87|140.23|140.48|140.62|142.89|144.35||146.38|145.98|145.2|145.51|146.06|145.75|144.66|142.1|144.39|141.83|135.14|137.19|139|143.74|141.41|139.96|138.5|138.46|133.82||133.76|135.03|135.24|134.85|134.75|136.21|134|134.38|133.63|132.6||138.06|137.53|136.44|138.22||137.26|134.99|139.39|135.45|136.31|139.13|136.86|136.18|133.04|132.55|132.56|132.83|133.73|134.08|134.66|133.07|133.33|138.37|136.33|140.59||138|137.61|139.94|140.16|140.73|140.69|145.7|146.25|146.06|142.26|145.31|140.25|134.9|141.24|142.09|140.68|140.59|137.33|133.08|135.75|133|133.51|135.71|138.14|137.89|137.72|137.45|136.82|138.62|140.27|138.73|143.2|147.65|145.45|143.95|141.04|139.9|139.73|136.77|133.83|129.33|129.77|132.41|128.88|126.25|126.72|132.25|129.22|132.81|135.24|135.71|134.03|131.77|128.55|129.13|130.53|129.38||131.94|134.49|136.8|134.02|133.16|134.84|135.45|135.18|134.76|133.92|133.2|133.52|133.24|133.88|134|133.2|135.01|135.39|133.03|135.91|137|135.35|135.18|134.34|132.42|132.66|133.33|133.8|126.87|124.07|121.55|121.7|121.11|119.75|119.42|120.47|116.57|118.75|119.18|117.71|117.83|117.93|118.27|117.63|120.39||121.8|121.96|118.61|116.6|113.73|117.06|115.29|118.77|119.74|117.55|120.61|122.35|122.97|122|119.91|117.2|122.08|122.89|124.98|122.59|116.69|120.14|116.4|115.05|116.25|119.61|117.89|115.07||109.23|107.35|106.68|102.51|104.19|98.17|99.25|98.65|102.33|109.54|109.92|106.5
01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|74.1|72.61|73.16|69.93|71.85|75.29|78.32|84.1|88.67|88.1|86.69|86.53|81.74|85.25|81.82||82.27|80.36|74.51|71.33|75.66|75.69|73.51|85.29|89.35|81|77.03|82.67|79.51|84.26|87.2|86.98|75.89|71.51|61.92|74|78.82|90.67|93.02|94.74|82.57|72.38|79.01|82|78.13|84.97|79.93|82.51|82.96||85.59|86.72|88.85|92.03|90.99|88.08|77.19|64.44|63.76|59.8|57.21|61.08|58|61.94|64.7|67.93|62.01|64.37|58.07||55.99|59.97|57.62|54.85|50.64|52.11|51.57|49.09|51.61|52.32||56.56|56.86|52.87|55.64||58.58|56.86|59.71|58.49|57.44|53.47|48.74|48.02|46.93|43.545|42.68|41.42|43.99|43.33|42.95|42.21|41.05|44.57|44.98|40.42||38.96|37.85|41.47|40.19|37.54|35.76|36.77|36.64|37.27|35.81|35.66|33.97|36.54|42.3|41.86|37.3|34.27|30.62|28.66|31.88|30.03|31.49|31.71|33.85|32.86|34.21|36.105|36.43|38.39|38.1|41.2|39.83|38.3|36.43|35.81|36.53|35.57|35.58|34.38|35.2|32.74|33.03|31.05|30.38|30.29|32.67|32.17|32.71|32.79|32.35|32.23|28.67|25.31|24.2|24.97|25.07|23.48||23.5|24.12|26.37|26.91|24.19|23.98|22.7|23.67|24.51|25.7|28.04|28.14|27.74|26.6|25.9|24.745|25.09|24.15|22.98|23.05|22.585|21.27|16.29|15.54|14.88|13.88|13.36|12.52|12.11|12.56|12.19|12.36|12.57|12.84|13.28|12.775|12.72|12.93|12.66|12.24|13.22|12.86|12.8|12.74|13.43||12.91|12.675|12.57|11.87|11.81|11.75|11.01|11.27|11.04|10.38|10.11|10.22|10.42|9.88|9.38|8.62|9.5|9.95|10.51|9.53|8.63|9.05|6.86|6.62|6.42|6.06|6.25|6.11||5.82|5.83|5.8|5.69|5.71|5.47|5.64|5.51|5.64|5.85|5.46|5.57
01054|17159|/equities/scientific-games|R2000GROWTH|50.44|46.38|46.23|43.6|44.38|47.4|44.89|44.71|44.15|42.705|44.35|42.87|41.1|40.88|40.04||40.09|38.52|38.18|37.49|39.74|40.66|39.21|42.42|44.1|44.21|42.79|47.14|45.55|49.07|49.83|49.2|47.4|46.09|46.2|46.29|45.93|48.35|50.01|50.66|46.83|44.06|47.81|47.47|47.74|47.23|45.21|47.71|48.73||47.9|45.36|45.83|46.53|46.17|47.18|45.51|42.27|41.79|39.92|39.22|41.69|40.23|42.45|43.76|45.06|44.59|45.46|45.4||44.66|45.87|45.5|46.53|45.37|45.29|47.25|43.92|41.52|39.47||41.49|41.61|40.36|41.01||42.49|42.44|41.55|39.61|40.72|41.14|41.12|40.71|38.66|40.23|41.65|40.44|40.08|39.29|37.86|37.37|36.89|37.065|37.28|39.38||38.83|39.98|39.51|38.74|39.35|35.72|35.61|35.2|34.19|33.32|34.03|33.32|34.75|36|35.12|35.26|35.18|33.24|31.88|31.51|30.91|31.77|33.04|34.84|34.07|33.56|33.88|34.06|35.5|35.36|34.65|34.24|33.4|33.57|34.88|34.41|34.82|36.45|36.48|35.97|34.91|34.96|36.69|35.42|32.78|30.45|33.77|33.95|32.96|30.85|30.9|30.31|26.43|18.97|19.23|19.17|18.78||19.33|19.19|21.36|21.53|20.685|21.98|21.13|20.82|19.9|20.05|19.83|19.96|19.93|20.85|20.59|20.51|20.74|20.64|20.22|20.21|19.51|20.03|19.27|18.77|18.69|17.57|18.26|18.53|17.24|17.5|17.12|15.18|16.3|15.9|15.32|15.81|16.58|16.19|15.54|16.405|17.1|16.72|16.595|16.19|16.47||16.25|16.16|15.46|15.23|14.18|14.7|15.45|16.77|16.26|16.21|16.44|15.8|15.77|15.67|15.24|13.58|16.75|18.93|19.76|19.69|18.92|18.65|16.24|16.2|15.73|15.82|16.43|14.94||14.305|14.37|14.45|13.37|12.88|11.75|10.81|10.87|11.65|12.97|13.15|12.19
01055|16806|/equities/omnicell|R2000GROWTH|139.62|137.73|136.04|136.42|137.87|137.84|136.87|137.52|134.38|134|134.69|133.68|131.74|133.35|133.09||134.72|129.87|129.12|138.5|140.17|137.72|136.99|136|138.88|138.93|143.33|143.9|140.88|140.21|135.18|133.08|126.93|125.57|123.6|124.37|122.02|125.46|127.02|129.4|126.9|127.2|130.87|130.05|128.47|130.93|129.76|131.34|132.95||133.8|132.14|132.09|132.16|129.28|128.24|124.9|126.35|126.08|122.04|117.8|118.98|119.68|126.23|127.3|123.23|120.42|122.72|121.62||120.67|121.75|117.78|120.94|118.86|121.07|122.78|120.52|119.05|119.25||120.02|118.44|116.9|117.17||118.16|118.68|118.45|114.91|114.23|115.93|115.52|115.14|114.23|115.3|116.76|115.39|109.88|107.67|109.11|104.39|108.18|107.06|104.85|106.57||106.79|107.75|106.94|104.92|103.03|102|102.28|100.14|98.42|98.52|96.66|97.41|93.83|91.77|91.68|89.07|89.52|87.62|86.55|88.75|86.04|85.59|84.1|84.47|83.63|81.74|80.7|79.6|82.47|82.68|81.75|79.94|81.01|79.54|79.7|77.68|76.46|74.5|73.85|75.05|74.66|72.5|71.65|71.34|70.71|70.16|70.78|73.63|77.12|76.84|76.06|74.72|73.77|71.86|72.81|71.45|69.46||69.86|70.18|70.75|67.93|66.68|67.87|68.38|67.06|68.45|68.02|67|66.95|68.04|68.02|69.11|70.29|71.73|71.43|69.82|68.78|68.59|68.04|68.09|68.3|70.22|70.29|71.33|72.65|68.95|66.6|66.29|67.35|67.2|68.21|67.57|67.18|66.03|66.8|63.15|63.7|64.83|64.77|65.12|66.24|66.76||66.91|68.59|70.62|68.65|65.43|68.45|68.48|70.915|71.56|69.295|69.88|69.5|67.84|66.09|64.22|64.52|67.82|70.04|71.78|72.33|66.96|68.34|67.98|66.9|66.91|67.96|69.3|68.11||65.64|64.53|64.72|64|64.85|62.63|60.39|59.36|63.74|68.89|68.26|73.06
01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|29.75|28.55|28.81|28.3|28.64|28.91|28.79|28.53|28.8|29.33|29.74|29.36|28.87|29.19|29.095||28.98|27.75|27.31|26.71|27.38|25.97|25|25.21|25.69|26.82|27|27.83|27.35|27.75|27.74|27.545|26.66|26.49|25.23|26.08|26.09|27.37|27.2|27.78|27.73|26.73|27.62|27.21|26.65|26.7|26.3|26.11|26.02||26.78|26.52|26.96|27.32|26.96|25.89|25.67|26.07|26.11|24.99|23.71|24.1|23.3|24.33|25.17|25.53|25.98|26.48|25.95||26.82|27.23|26.67|26.7|25.95|25.82|25.49|24.96|23.68|23.4||23.17|23.06|23.04|23||22.55|22.3|22.49|22.44|22.235|21.975|22.19|22.07|21.99|22.12|21.14|21.08|21.3|21.14|21.58|21.28|21.12|21.53|21.51|21.2||21.64|21.75|21.89|21.45|21.51|21.94|21.31|21.42|20.98|20.79|20.79|21.08|20.02|20.19|18.67|18.44|18.84|18.72|18.58|18.545|18.33|18.64|18.44|18.62|18.3|17.5|17.05|17.03|17.36|17.44|17.61|17.63|18.04|17.72|17.63|17.83|17.43|17.42|17.47|17.16|16.68|16.49|16.53|16.4|16.01|16|16.48|16.5|17.03|17.52|17.4|16.86|17.1|16.93|17.08|17.3|17.22||17.99|18|18.45|18.23|17.9|18.48|18.34|18.22|17.99|17.97|18.04|17.98|17.94|17.53|17.5|17.76|17.72|17.9|17.72|17.42|16.05|15.85|15.74|15.44|15.17|15.06|15.1|15|14.6|14.73|14.66|14.7|14.48|14.49|14.01|14.25|13.76|12.94|12.32|11.93|12.3|11.84|12.38|11.88|13.16||13.15|13.115|12.29|13.12|13.53|15.39|14.33|15.2|14.8|14.83|14.96|14.955|15.25|14.87|14.54|13.87|15.21|15.18|15.74|15.64|14.98|14.82|14.2|14.04|13.34|13.48|13.98|13.74||12.92|12.88|12.85|12.46|12.54|11.47|11.56|11.31|11.63|11.94|12.03|11.53
01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|227.68|228.13|229.5|219.6|222.71|231.46|233.4|224.67|221.22|217.54|218.45|211.18|204.11|206.88|204.72||207.88|206.99|196.2|188.72|193.98|198.22|193.4|200.46|207.37|204.61|201.33|222.67|216.64|218.17|218.05|219.86|210.54|205.99|186.77|211.89|215.43|231.53|241.39|249.25|232.79|226.24|231.21|220.5|223.63|229.1|224.02|228.9|231.18||237.25|232.18|224.62|224.56|223.18|222.26|221.83|213.96|213.99|204.62|201.51|204.5|188.84|201.55|214.93|220.81|219.6|221.33|223.53||209.77|211.47|200.86|195.14|193.88|194.1|194.26|191.19|188.14|182.45||188.09|189.43|191.37|192.67||190.71|190.79|192.5|190.63|185.71|189.72|187.09|191.64|194.82|196.64|197.19|190.65|198.62|200.26|200.46|193.6|191.5|189.86|185.74|184.99||181.98|183.59|183.14|179.54|178.39|172.98|170|173.91|174.66|180.75|181.19|174.09|169.35|167.99|167.64|166.01|160.5|121.75|119.43|123.89|120|125.98|125.48|126.68|123.85|119.35|122.76|123.97|126.74|126.36|124.86|128.63|124.98|130|128.68|133.79|130.15|129.67|126.3|130.42|129.05|129.93|130.91|127.41|125.01|128.07|128|121.41|126.85|124.01|123.58|125.25|129.57|127.47|122.57|120.85|117.72||118.28|119.57|125.15|123.92|119.45|117.13|115.48|118.62|117.15|113.14|111.31|112.52|110.97|111|107.38|108.06|110|108.02|105.23|105.38|104.92|105.95|108.89|101.99|101.41|99.36|99.72|101.2|97.53|101.66|99.74|101.18|101.88|99.39|99.11|98.48|96.16|99.47|89.97|92.1|92.22|94.65|93.14|89.15|91.32||88.88|87.5|87.02|84.63|84.5|91.17|91.91|97.93|96.1|96.02|93.38|92.61|87.89|85.52|83.37|80.95|85.48|88.34|89.2|89.18|84.81|86.55|84.47|83.35|81.54|80|79.23|79.87||86.18|81.51|83.03|79.86|79.62|75.53|72.27|68.24|68.53|70.35|71.44|71.5
01058|1123145|/equities/shockwave-medical|R2000GROWTH|159.38|158.31|153.48|139.58|140.39|138.27|140|137.97|141.4|131.54|137.01|137.99|131.98|132.37|133.18||131.45|130.26|122.89|102.98|104.45|111.61|108.98|116.64|118.74|119.13|114.46|114.89|114.45|115.7|112.21|111.9|102.46|101.91|92.73|98.42|105.29|110.18|120.99|122.89|116.76|116.54|126.04|121.8|130.36|131.97|123.19|130.68|131.3||133.5|130.61|130.25|129.97|131.52|127.67|122.06|119.02|120.94|118.39|116.04|120.08|120.57|121.42|127.95|129.98|131.49|132.38|142.05||136.87|136.98|127.97|121.62|117.39|118.56|119.97|115.31|111.19|102.06||103.72|100.99|100.15|99.15||100|103.1|102.05|99.88|99.49|98.96|97.98|97.91|93.38|94.64|97.75|94.7|95.61|93.91|93.11|88.09|86.25|93.19|97.83|99.19||97.14|98.79|98.64|98.04|96.15|96.5|95.48|94.95|94.25|90.48|88.8|86.68|82|75.56|74.66|71.67|69.76|67.44|68.32|69.88|70.23|72.25|72.35|72.83|71.57|71.55|74.05|77.37|78.22|74.75|73.71|77.71|77.66|78.31|76.55|76.05|74.87|76.78|75.05|74.97|75.8|74.51|73.65|71.95|70.29|69.38|70.25|69.69|72.34|70.7|69.15|70.65|68.8|65.91|65.71|64.7|62.15||61.54|63.14|66.03|65.18|63.54|61.63|60.59|59.97|59.98|60|59.06|59.82|56.92|55.05|54.96|54.75|54.53|52.3|52.25|51.5|52.84|51.29|51.36|50.01|50|49.32|49.35|49.26|47.99|48.04|46.48|46.03|46.38|45.41|44.85|44.42|43.66|44.22|43.16|42.79|43.21|43.96|46.98|47.68|47.91||47.46|46.88|47.37|46.3|45.8|45.48|44.905|47.53|46.01|46.03|47|47.03|46.1|45.61|44.54|43.94|46.9|46.67|45|45|43.93|44.81|44.55|44.32|44.01|43.6|43.75|44.11||44.45|43.55|44.41|43.39|44.12|42.31|41.1|39.88|40.79|41.45|40.82|39.68
01059|958242|/equities/rapid7-inc|R2000GROWTH|83.93|82.24|81.65|82.74|84.92|84.15|84.47|82.54|82.72|81.1|79.29|78.73|77.36|78.16|77.56||77.35|74.61|73.43|74.5|74.06|73.9|75.15|78.23|78.03|76.56|72.52|79|79.52|78.73|79.23|79.88|77.57|78.91|76.25|77.78|78.85|79.31|78.99|81.31|76.24|76.7|78.78|77.73|78.89|83.13|82.48|80.74|82.61||87.61|87.79|89.51|90.24|88.83|91.07|89.45|86.35|91.34|89.49|86.82|88.18|87.43|91.72|91.22|91.85|90.59|90.6|89.09||87.32|88.44|87.44|88.96|88.7|87.14|85.8|84.95|88.2|89.78||90.16|90.5|89.08|90.88||89.28|89.85|92.55|88.57|84.55|77.97|75.67|74.38|73.22|72.45|72.97|71.63|76.89|75.13|73.96|76.08|76.26|75.42|74.94|74.89||73.83|72.46|71.76|71.72|71.59|70.59|70.31|70|69.33|68.17|67.88|65.52|68.97|68.59|68.52|66.29|63.8|62.28|61.93|63.87|63.9|64.81|65.14|65.71|64.17|63.22|64.45|65.92|65.83|65.65|64.34|65.3|65.56|65.72|65|64.04|61.74|61.33|59.73|61.13|61.24|61.3|61.59|60.82|59.43|59.7|61.58|61.12|59.7|60.66|61.88|62.06|61.66|59.98|60.86|61.42|59.93||61.25|65.11|67.08|66.46|64.57|64.25|63.98|64.57|63.11|62.8|62.48|63.3|61.61|61.19|60.16|59.51|59.89|57.39|57.01|58.09|59.22|59.58|60.88|60.5|59.97|59.57|59.01|58.76|55.58|56.23|55.31|56.49|56.77|57.26|57.44|54.23|54.49|55.78|54.82|53.41|55.95|55.88|55.3|53.08|52.87||53.4|52.87|51.02|49.81|49.66|49.32|48.04|49.46|49.99|49.085|48.83|48.57|48.94|48.4|47.28|47.04|50.93|51.42|51.55|49.92|48.77|51.2|50.22|49.43|48.89|47.47|46.51|45.96||45.71|45.65|46.44|45.74|46.33|46.72|45.62|45.84|47.31|50.01|48.78|50.8
01060|17300|/equities/synaptics-incorp|R2000GROWTH|136.05|131.12|132.52|127.11|131.94|134.2|132.72|131.91|130.9|132.25|135.74|138.64|136.66|139.18|141.17||138.14|135.42|130.98|131.13|136.91|128.1|130.56|135.6|143.2|139.75|138.06|142.84|140.36|137.21|136.75|136.98|131.48|134.57|127.16|132.17|128.81|133.44|136.3|137.69|134.03|130.3|137.24|130.12|131.96|135.06|131.84|133.4|134.46||130.1|125.92|122.99|122.8|123.79|119.01|106.87|105.12|106.71|104.15|99.22|101.16|102.52|104.87|105.4|105.9|106.09|103.85|103.51||100.96|101.9|102.2|106.66|105.33|104.25|102.64|101.27|98.5|97.4||96.4|94.77|90.64|92.13||86.15|85.87|82.53|81.4|81.39|82.08|83.36|83.99|81.66|78.78|81.79|78.51|81.38|81.95|81.84|78.3|78|78.72|77.77|80.66||79.8|82.41|81.34|80.33|79.74|76.78|76.92|79.41|79.16|77.54|79.91|78.82|79.78|82.84|82.5|78.23|76.87|75.32|76.67|78.33|76.76|81.54|80|81.27|80.6|78.98|80.82|80.91|80.9|83.1|83.28|85.99|86.34|84.44|81.49|81.66|80.22|80.98|78.18|80.66|80.42|80.83|81.06|78.22|78.34|77.14|81.1|80.89|81.74|82.11|82.24|83.71|82.92|80.52|80.03|81.05|78.72||83.38|82.53|88.17|87.37|85.33|86.64|86|87.74|88.24|87.36|82.01|81.24|83.5|84.28|84.95|84.6|85.76|85.8|83.71|86.57|88.99|89.69|82.7|82.39|82.18|80.02|79.15|78.37|77.6|78.97|78.19|78.27|78.44|78.04|72.05|70.32|68.44|66.92|66.82|64.61|66.32|66.41|67.85|60.01|60.53||59.24|58.82|60.12|58.68|56.26|59.8|59.46|61.78|62.5|61.56|62.45|63.79|64.6|63.14|62.61|62.43|67.11|69.52|69.16|72.26|67.55|68.12|67.1|62.88|63.72|62.32|64.18|63.67||63.5|62.41|64.45|60.56|61.85|58.96|64.41|63.46|65.25|66.17|67.41|69.01
01061|100233|/equities/varonis-systems|R2000GROWTH|54.99|54.27|53.6|52.65|54|55.22|56.58|55.75|55.69|53.9|53.76|53.51|53.41|54.84|53.48||53.22|51.34|49.08|49.79|53.36|52.28|51.88|54.66|55.13|52.985|53.3|56.16|56.72|58.52|58.5033|59.6666|56.3466|56.3799|51.9433|53.6066|53.7599|56.9333|60.7133|62.3333|61.1799|61.4799|66.3633|66.9566|66.3966|69.8966|68.2966|66.9399|72.0666||71.4999|68.5299|66.2399|67.2133|61.0599|63.2599|62.1699|60.6433|62.9366|60.6099|58.9233|59.8849|58.3599|58.7466|60.3266|61.3399|60.0966|60.9233|60.0866||57.6099|57.7633|58.0033|59.3433|58.2466|57.8033|57.0633|54.6666|54.4633|53.8033||54.5366|54.9333|54.8333|56.3333||56.6966|56.7566|58.5766|55.7699|53.7233|49.34|48.5066|47.5933|46.8566|45.04|44.0066|42.27|44.25|42.5766|42.0366|41.0166|39.3833|40.0466|40.2133|40.3433||39.7833|39.07|39.9966|40.6533|40.6766|39.6066|39.6666|38.8833|39.7333|39.0633|39.6933|38.9933|40.61|42.22|42.0533|41.81|40.0666|38.81|38.5233|39.26|38.9866|40.8333|40.81|41.4233|40.7833|40.6766|41.3533|41.7433|42.5266|42.9533|42.7333|43.1833|42.1566|41.72|40.9533|41.0633|39.8166|39.8933|38.9566|40.0533|38.4733|38.53|38.3766|37.8966|37.1366|37.53|38.6|37.3466|37.2|36.9933|37.6333|37.4866|37.1366|35.9733|37.25|37.6033|36.8066||37.9|39.1866|41.1333|41.9133|41.1766|41.7533|40.92|41.19|39.88|39.3766|39.38|39.7233|39.62|39.3166|39.39|39.0266|39.41|38.68|37.56|38.5166|39.3933|40.3733|39.71|38.81|35.37|36.12|35.71|35.72|34.88|34.2|33.89|34.88|35.38|35.62|36.53|35.19|34.49|34.76|34.78|33.34|34.1|34.32|34.41|33.57|33.12||32.86|31.41|29.49|29.32|29.13|29.64|29.44|29.89|29.29|29.17|29.17|29.38|29.52|28.83|28.41|27.69|28.66|28.19|29.39|28.08|28.05|28.73|29.1|28.51|28.13|27.89|27.7|27.66||26.82|26.17|26.13|25.37|25.37|24.94|24.38|23.47|24.44|24.9|24.76|23.85
01062|992965|/equities/blackline-inc|R2000GROWTH|120.05|117.79|117.01|114.3|115.14|119.09|118.7|116.04|115.33|113.27|112.88|113.29|111.01|112.26|112.09||111.3|108.4|104.58|104.15|108.65|107.07|106.57|113.07|112.19|111.34|109.8|114.33|112.36|113.77|112.91|115.09|114.33|110.13|103.68|111.53|112.42|117.76|124.06|127.6|124.02|121.51|124.58|123|123.64|132.06|129.47|129.9|128.775||133.47|150.37|148|148.57|148.1|148.51|142.89|137.25|138.79|133.72|129.62|130.77|128.98|130.9|135.35|135.02|132.38|133.37|130.24||125.74|129.39|127.18|127.07|127.84|129.69|127.46|126.65|130.32|127.36||133.38|133.15|131.675|135.14||137.83|137.42|140.28|135.64|134.2|132.5|128.63|127.2|123.8|126.5|125.74|120.86|125.01|124.28|123.56|120.76|118.73|120.08|122.9|120.38||115.23|112.59|113.59|112.62|110.64|107.3|106.03|106.3|107.04|107.19|107.34|106.58|104.98|111.35|113.68|108.46|101.08|97.44|97.68|92.3|92.17|95.02|91.93|99.03|97.02|97.72|100.7|102.52|101|98.18|96.7|99.9|98.78|98.43|96.26|96.82|92.7|88.26|88.1|90.94|89.63|90.33|90.84|89.24|84.9|84.56|87.1|85.47|82.38|79.84|81|81.78|81.01|80.01|82.97|83.05|79.52||81.46|85.87|92.77|90.82|87.37|85.36|84.83|78.6|74.75|74.89|75.595|77.72|76.74|76.87|75.19|72.98|74.93|74.34|72.59|74.745|79.26|91.83|92.8|91.21|90.85|88.91|88.57|87.33|85.12|86.66|84.7|86.4|87.38|87.13|88.8|85.11|84.11|85.31|84|83.31|87.44|87.38|86.41|85.19|87.75||88.07|87.16|82.91|82.78|81.73|84.22|80.92|82.13|82.11|79.65|80.08|78.56|77.38|75.94|72.83|74.45|78.32|76.19|75.03|75|74.86|79|77.77|77.44|74.3|72.2|69.9|69.85||69.5|67.65|67.52|66.59|64.41|64.27|61.19|61.46|63.32|64.8|63.97|63.6
01063|41307|/equities/fox-fctry-h|R2000GROWTH|157.67|149.38|145.15|142.56|140.46|141.22|139.28|137.28|136.74|134.78|133.59|132.85|129.61|132.8|132.5||130.63|127.06|127.43|125.5|129.88|126.69|122.32|128.81|133.16|134.38|131.4|140.26|140.88|139.23|136.53|135.31|136.58|132.46|126.12|124.17|121.71|127.27|128.61|134.28|127.15|131|141.75|140.24|138.94|137.88|134.51|135.06|133.78||134.34|134.43|137.5|139.62|139.82|135.91|130.7|129.24|127.36|124.31|119.64|122.19|122.88|124.24|124.36|124.65|126.09|128.55|124.04||124.55|127.37|125.83|127.25|123.6|119.04|118.2|113.45|108.16|103.41||105.71|107.25|105.45|106.86||106.59|105.88|104.68|103.91|102.14|101.59|99.83|98.68|97.13|96.7|98.49|99.02|98.19|95.44|94.46|90.09|89.88|89.89|87.27|90.3||88.96|88.26|86.53|81.23|80.05|85.55|83.59|81.97|85.25|87|93.64|85.36|83.48|97.32|96.09|91.16|90.84|87.45|84.08|87.4|85.22|85.66|85.89|86.3|84.79|82.68|84.08|85.73|87.21|88.82|87.34|88.5|87.02|87.7|85.06|85.46|80.99|81.47|78.28|76.43|74.33|74.09|75.8|73.06|72.74|72.1|76.04|73.12|73.62|75.59|73.21|74.32|76.17|76.8|79.3|81.99|80.94||88.28|91.81|98.82|100|100.81|103.5|102.67|105.28|106.31|107.71|106.13|106.86|107.96|109.77|110.47|111.37|111.29|110.16|108.2|106.92|107.63|106.72|98.02|93.16|95.31|89|90.44|93.08|89.09|90.09|85.96|86.14|86.57|83.86|82.18|83.26|84.77|84.68|80.87|84.01|83.31|82.15|83.93|84.36|88.38||81.85|81.55|82.61|81.63|79.545|81.84|78.51|81.86|80.41|78.22|78.12|82.48|83.83|84.93|82.29|78.47|85.11|86.98|87.51|88.67|80.53|76|73.94|73.11|72.11|68.03|75.68|69.49||67.54|65.02|63.77|62.7|63.66|56.1|53.93|56.2|59.05|57.95|56.77|54.2
01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|191.29|187.49|188.12|184.3|180.5|179.9|185|177.83|178.01|173.8|172.7|169.81|167.4|172|171.45||169.66|164.05|162.47|162.17|166.03|158.06|157.36|158.13|164.45|166.57|160.95|164.9|162.57|163.55|160|161.97|160.08|155.49|150.21|157.54|158.36|164.13|165.21|166.62|162.43|159.02|161.11|155.91|157.52|159.4|163|165.46|163.68||168.26|167.35|165.47|157.21|153|147.05|145.6|143.27|143.3|137.58|132.79|133.94|132.02|138.02|138.59|141.8|142.96|145.15|141.15||141.4|142.07|140.44|140.15|143.01|141.76|139.9|139.88|133.99|134.42||139.2|137.86|137.87|138.21||139.14|139.35|139.98|139.65|140.12|149.19|145.32|144.13|140.84|140.01|140.21|138.26|138.9|137.26|137.39|132.89|129.5|131.08|128.36|124.11||121.7|124.7|125.9|126.43|123.96|123.06|121.28|120.7|117.72|114.2|114.29|114.75|117.98|118.63|120.14|118.49|113.58|113.68|110.94|111.62|112.03|109.38|116.64|116.54|116.55|115.02|120.02|121.53|123.74|126.36|126.86|126.5|125.19|123.24|119.97|118.65|117.7|118.85|115.02|114.16|111.75|111.38|109.91|108.26|106.94|113.015|112.93|110.2|112.525|116.48|116.66|120.07|118.78|115.71|116.34|117.33|116.49||120.18|123.57|130.61|128.98|129.79|127.85|123.96|123.46|124.44|123.01|125.29|125.56|126.82|127.18|128.51|126.95|128.27|128.07|124.06|122.53|124.84|122.02|125.8|124.15|125.62|119.35|119.5|124.76|122.16|112.32|105.81|110.73|110.22|106.34|105.61|105.52|103.9|105.06|99.53|96.38|98.18|99.13|98.62|97.97|96.22||93.57|92.95|93.02|90.22|87.81|88.77|87.73|90.46|88.33|89.96|88.91|88.03|89.04|86.28|84.57|81.08|87.69|89.24|93.82|88.47|90.02|90.27|90.41|89.62|92.82|94.25|95.68|92.65||92.18|90|90.08|86.44|87.02|84.36|81.83|80.25|83.43|85.97|82.18|79.32
01065|40050|/equities/ambarella-inc|R2000GROWTH|103.54|99.69|101.43|96.81|98.65|102.31|104.14|101.64|102.21|101.4|103.23|103.91|104.57|105.37|105.26||105.23|100.39|97.76|95.11|98.27|96.9|98.25|99.34|105.92|106.25|105.18|110.66|109.91|114.82|113.78|118.31|111.6|109.42|106.11|113.26|111.51|113.33|113.71|118.8|112.49|113.29|121.23|117.25|121.41|127.16|123.455|123.52|128.12||124.2|123.41|118.11|116.36|117.87|112.68|112.03|106.85|108.59|105.16|94.36|100.05|93.26|101.14|105.31|112.9|109.71|105.13|105.73||104.35|108.19|99.38|97.8|105.87|99.84|106.41|102.65|95.25|91.34||91.82|92.48|89.33|95.41||92.57|93.36|91.96|89.16|88.09|89.4|89.88|92.87|90.79|88.46|90.85|85.97|89.49|90.49|95.01|88.49|85.68|78.71|78.13|77.87||75.95|76.51|66.37|66.46|65.345|62.43|62.56|60.725|58.71|58.04|59.74|58.12|60.22|60.15|60.92|58.69|55.77|54.09|54.67|55.48|53.6|56.49|56.01|57.15|56.66|54.81|56.68|57.3|57.06|56.41|56.56|57.15|57.47|58.15|56.53|53.72|53.29|53.4|51.92|53.63|52.18|52.02|51.97|49.61|48.82|48.99|50.57|50.76|53.03|52.19|53.12|52.5|52.16|50.37|48.51|47.56|47.13||52.18|50.09|55.9|57.72|52.7|52.01|49.18|51.24|51.72|48.23|45.97|45.93|47.06|45.84|46.3|45.83|46.31|46.43|45.44|46.63|46.34|46.47|46.01|46.66|45.91|45.28|45.35|44.54|43.91|45.18|44.58|45.26|46.33|47.27|47.96|47.37|46.89|46.69|47.66|46.48|48.21|48.14|47.56|47.55|46.79||45.21|45.23|45.8|44.44|44.86|46.86|47.82|49.51|48.83|48.9|49.84|51.4|51.71|51.83|50.55|51.28|54.67|54.87|53.6|53.68|54.75|52.99|61.55|57.78|56.74|55.45|57.05|56.3||57.29|56.55|57.75|55.89|54.94|52.2|51.83|51.87|51.92|54.94|54.75|52.45
01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|71.59|70.99|69.03|68.12|67|67.65|67.98|67.17|63.93|62.78|62.15|63.71|63.39|65.15|67.22||67.07|66.31|63.69|61.35|62.95|65.21|62.82|66.07|70.5|67.4|67.84|72.57|71.97|71.85|72.74|73.18|69.63|69.87|64.58|69|69.56|75.48|80.63|83.78|79.66|82.2|85.03|81.75|85|89.51|86.46|86.7|87.4||88.2|88.34|87.48|89.8|88.41|90.47|83.92|80.33|80.52|79.76|77.17|77.75|76.82|81.14|84.13|82.07|80.02|83.44|82.15||80.74|82.86|81|82.69|80.11|79.88|79.47|74.38|72.63|74.83||76.73|77.43|78.04|79.94||84.19|85.37|82.83|82.03|80.16|79.37|77.63|76.45|74.91|74.06|74.005|68.9|68.18|65.85|65.29|63.98|64.72|62.64|62.53|62.99||57.02|60.39|68.2|68.8|68.92|68.36|70.79|69.07|68.54|69.23|69.56|68.68|68.1|66.45|65.97|64.34|59.47|58.22|57.3|58.09|59.42|61.69|59.1|58.88|58.56|56.72|54.74|50.08|49.38|48.85|44.46|46.52|46.39|46.05|48.01|48.1|46.405|47.11|43.82|44.76|43.06|43.42|43.68|44.915|44.31|44.64|43.8|41.71|43.1|45.75|47.43|33.8|34.04|33.21|35.2|36.14|35.47||36.04|37.06|39.83|39|42.24|41.97|41.84|42.37|43.33|42.86|42.49|43.06|44.97|44.54|45.7|42.01|42.71|42.81|40.58|40.37|40.23|41.02|43.56|44.12|44.38|43.07|45.45|44.3|45.51|48.34|46.21|46.66|48.6|48.75|51.27|49.02|49.02|48.18|47.34|46.13|44.51|45.15|45.25|44.24|43.72||44.2|44.16|43.19|42.6|43.27|42.23|39.76|41.76|39.83|36.73|36.72|35.51|35.75|33.22|32.73|31.58|35.01|35.14|35.74|34.07|32.45|32.01|32.77|33.31|32.24|33.09|33.67|33.71||35.69|35.84|36.63|36.49|38.24|35.85|35.6|34.16|35.94|36.3|34.14|35.13
01067|943118|/equities/workiva-inc|R2000GROWTH|95.99|94.95|94.62|92.83|95.83|97.47|97.93|96.18|98.63|94.64|93.98|94.85|92.66|93.45|93.17||92.29|88.26|84.56|82.51|89.45|89.36|89.84|93.33|94.86|93.63|91.09|96.81|95.86|96.16|98.11|102.73|99.56|99.98|94.59|97.66|95.5|98.47|102.12|104.38|101.15|100.45|105.97|102.91|107.17|114.68|111.12|108.12|107.91||108.59|109.47|107.14|106.3|105.88|108.33|106.65|102.91|100.08|101.25|97.47|98.86|95.9|98.22|100.28|99.4|100.89|100.59|100.57||97.11|98.13|96.78|96.82|94.53|95.34|95.04|92.92|93|91.07||91.62|91.16|90.77|91.23||92.66|92.53|93.34|89.82|88.52|90.79|81.81|80.42|79.44|79.53|79.81|78.18|78.95|77.88|76.92|75.18|74.15|75.15|74.99|75.69||76.11|73.96|73.57|72.11|71.02|71.23|72.12|70.03|69.72|70.08|68.96|68.26|68|72.63|68.77|57.41|56.78|56.08|55.31|53.83|54.06|55.95|54.9|56.61|55.52|54.89|56.68|57.33|58.65|59.07|58.83|59.93|60.52|60.45|59.33|59.11|57.57|56.51|55.52|56.65|55.76|56.93|57.53|56.13|54.08|54.98|56.65|57.63|56.89|54.72|54.39|53.07|53.74|53.01|55.06|55.61|53.89||55.15|56.23|61.28|60.99|59|59.52|58.71|58.26|56.69|55.33|55.32|55.75|55.14|55.14|55.24|54.37|56.12|54.62|52.68|52.6|56.24|56.86|58.09|58.41|57.73|55.9|55.69|55.76|54.33|54.86|53.3|54.2|54.89|55.54|55.93|53.39|53.34|53.68|53.93|53.48|55.07|55.67|55.76|55.05|55.35||55.1|55.48|53.49|54.67|55.5|55.45|52.74|52.66|51.6|50.95|49.6|47.5|48.18|46.3|45.4|43.54|45.57|43.41|43.79|43.26|43.29|44.18|44.45|45.02|44.54|43.56|43.31|42.25||42.24|41.44|41.47|40.43|41.12|40.58|40.38|39.18|40.12|42.46|42.35|40.78
01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|56.26|55.73|56.57|54.62|56.62|57.24|56.2|56.41|57.2|58.2|58.03|57.49|57.62|58.38|57.65||57.57|57.61|57.12|55.04|57.41|54.61|53.68|54.24|54.7|55.82|54.4|55.83|55.08|58.71|59.76|57.69|57.55|55.39|55.93|55.92|53.95|56.69|54.86|56.04|54.24|53.3|55.52|54.7|55.08|52.63|49.88|49.9|51.47||50.45|51.31|52.29|53.06|53.76|52.76|52.98|52.55|50.46|48.19|46.88|48.16|46.36|49.09|50.78|51.54|51.46|52|50.31||51.18|51.08|50.29|50.26|47.59|47.99|48.8|50|47.25|46.47||47.61|47.54|47.2|47.99||47.97|48.03|47.05|46.49|46.64|47.48|46.25|46.18|44.3|46.24|47.11|47.71|47.88|47.04|48.21|46.64|46|45.64|43.38|44||44.24|45.33|43.53|43.86|46.01|45.35|45.95|46.81|43.74|42.19|43.74|46.46|46.42|37.92|37.5|37.16|37.34|35.06|33.61|33.6|32.33|34.69|35.36|38.18|37.69|36.26|37.05|37.16|38.35|38.87|38.34|38.62|39.34|39.25|38.09|37.48|36.01|35.74|35.99|35.62|34.62|34.52|34.79|33.73|33.2|33.42|35.33|35.01|37.63|38.47|38.05|38.02|38.46|37.23|38.25|37.5|36.1||37.08|36.85|37.43|36.54|36.51|37.37|35.78|33.11|33.4|33.73|32.84|33.77|32.61|33.24|33.91|34.5|34.14|33.51|34.71|33.55|32.47|31.34|30.96|30.11|28.13|28.02|27.75|27.61|26.85|27.52|27.91|28.02|28.1|27.61|26.3|26.88|27.39|28.5|26.38|26.23|26.32|25.28|26.18|26.52|27||26.44|27.74|29.14|29.15|27.88|28.53|28.05|29.88|25.85|26.16|26.76|26.57|28.22|27.29|26.39|25.31|27.88|29.87|32.76|31.44|28.38|28.78|27.26|26.83|26.65|26.24|27.81|26.27||23.29|24.06|24.88|24.14|24.85|21.29|21.95|21.36|21.28|22.86|24.2|23.84
01069|16945|/equities/power-integration|R2000GROWTH|85.41|81.91|82.02|78.29|80.4|82.71|82.55|80.87|80.87|80.81|81.06|81.72|81.36|84.34|84.8||85.4|81.48|79.13|79.17|83.12|78.73|78.85|79.99|82.73|82.31|80.3|84.72|83.52|83.31|82.53|84.34|80.82|81.7|77.82|83.12|82.95|86.62|87.35|91.35|88.37|85.43|92.79|91.76|92.76|95.19|91.39|92.45|91.24||92.55|92.1|88.68|89.4|87.57|86.19|86.34|82.81|88.9|84.57|80.55|84.18|84.08|90.5|92.94|94.37|93.06|92.24|93.11||92.02|96.24|94.83|96.76|93.8|92.71|91.33|85.31|82.88|82.28||81.86|81.02|79.13|81.33||79.54|79.56|79.15|77.29|77.18|77.9|78.16|77.5|74.74|72.76|72.19|73.38|77.35|75.45|75.39|73.42|74.05|73.05|71.39|71.1||69.64|70|69.7|69.18|68.82|68.07|70.88|70.57|68.85|67.58|69.21|66.6|66.83|66.29|65.14|62.47|61.29|59.81|60.21|58.37|55.53|59.39|60.82|61.63|60.92|59.92|59.89|59.52|60.34|60.55|60.67|61.5|61.96|60.57|58.45|56.57|56.36|56.04|53.79|55.17|55.4|55.36|54.3|52.76|52.31|51.51|52.66|52.26|53.56|53.79|54.45|54.98|54.06|53.06|54.31|53.58|51.29||54.5|54.92|57.61|56.82|55.97|56.52|55.6|57.53|57.46|56.58|56.64|56.82|57.3|58.265|59.11|58.14|58.85|59.46|58.62|58.81|59.54|60.155|60.64|60.85|60.665|61.015|62.815|61.55|59.45|61.105|58.945|59.365|59.715|60.815|61.85|60.95|60.495|60.82|60.675|59.695|61.215|61.815|60.47|59.995|60.435||58.84|57.925|59.065|57.91|58.245|60.72|59.425|59.915|59.77|59.2375|59.16|60.01|58.79|58.175|55.81|55.645|58.61|59.09|59.035|59.77|57.74|57.76|55.525|54.66|54.175|54.45|56.405|55.345||53.64|53.625|55.29|53.165|54.21|50.715|50.955|50.765|52.595|53.485|53.665|52.495
01070|17416|/equities/texas-roadhouse|R2000GROWTH|100.36|100.89|98.69|97.15|97.83|98.93|96.88|96.59|95.89|97.56|99.46|98.87|98.55|98.73|96.9||96.28|95.94|96.43|95.07|97.77|96.47|90.92|92.05|93.83|95.71|96.17|97.21|94.77|98.26|97.76|95.75|95.15|92.23|95.24|93.4|91.71|93.71|91.78|91.8|90.88|90.89|95.03|90.27|90.48|87.91|87.06|85.11|85.78||86.44|87.34|87.24|88.78|89.51|88.6|85.08|82.33|80.52|78.13|76.21|77.66|74.01|77.6|78.74|79.71|78.35|79.09|80.08||80.62|80.38|80.74|81.78|81.06|80.25|79.22|77.05|75.58|74.26||78.16|77.64|78.96|80||79.96|79.88|80.44|80.34|79.93|81.91|79.78|79.29|78.27|78.17|78.81|77.64|77.54|79.66|79.87|78.66|75.99|76.9|75.8|75.28||75.75|77.66|75.63|73.91|73.94|72.49|73.26|73.105|72.94|72.42|73.89|76.82|79.82|72.11|72.36|71.77|70.25|69.47|70.03|71.71|68.82|69.5|70.55|72.35|75.5|73.88|74.16|72.6|73.87|73.75|72.32|70.75|71.3|70.34|69.76|68.65|66.44|65.8|64.22|63.99|60.79|60.32|62.01|60|60.97|60.985|63.35|61.07|62.32|62.89|64.41|65.94|64.8|62.66|63.3|64.77|63.63||64.25|65.37|64.57|64.255|62.99|64.55|62.65|61.46|62.93|62.38|61.56|61.08|60.56|61.25|61.43|61.24|61.22|61.36|61.15|60.22|60.46|59.99|59.015|59.68|57.34|56.19|56.17|56.52|52.56|52.53|53.36|51.59|51.04|50.69|51.25|52.15|52.04|54.46|50.11|49.27|49.54|48.57|49.06|49.01|51.69||50.25|51.55|52.57|53.07|49.83|52.56|51.75|54.47|51.6|50.895|53.22|52.68|54.72|53.88|52.06|49.95|54.9|56.97|60.79|61.19|58.58|57.98|53.61|52.98|51.85|52.01|54.95|51.04||50.35|50.45|49.96|48.19|48.57|45.48|43.94|44.01|46.05|48.55|47.58|45.94
01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|97|94.4|94.9|92.58|93.81|95.2|95.95|96.86|93.08|92.61|94.16|94.08|93|97.02|99.61||97.95|97.23|93.27|92.01|96.67|96.31|94.71|98.86|104.99|104.65|98.79|105.18|103.51|105.77|107.36|105.45|96.02|97.11|92.07|95.93|92.01|93.02|98.79|100.13|98.22|96.09|97.79|97.45|97.96|100.31|96.74|100.25|93.2||96.97|100.31|99.38|103.19|105.45|102|98.97|96.35|100.35|98.57|96.75|97.23|90.71|96.91|102.9|101.36|99.86|104.22|102.35||100.99|102.51|103.97|107.22|107|108.28|106.84|104.78|102.23|104.57||112.15|115|116.67|122.45||123|124.48|123.72|121.68|123.64|118.17|117.39|118.36|117.31|114.7|113.49|108.41|108.19|105.36|103.46|100.35|105.61|105.65|108.08|107.26||105.32|103.34|98.76|97.65|96.71|95.44|99|98.5|100.72|100.49|101.25|101.22|99.14|98.57|101.53|101.24|96.53|98.47|102.28|106.84|104.63|105.09|103.17|104.67|102.82|100.16|102.47|103.89|102.33|100.33|99.31|100.22|100.88|99.91|99.96|99.32|96.55|95.24|92.08|93.93|92.7|91.57|88.88|88|88.24|89.64|87.27|77.21|79.45|78.34|75.98|73|72.13|66.45|68.5|71.22|70.19||73.04|74.9|77.06|76.99|77.43|73.99|73.91|73.68|75.37|74.94|74.37|74.3|74.51|75|75.58|73.96|75.26|74.18|74.04|75.32|74.45|74.63|75.72|73.56|75.16|73.18|73.89|73.75|74.16|75.76|74.67|76.01|78.45|77.44|78.43|77.67|77.53|80.1|79.97|76.65|78.97|78.38|78.66|77.19|79.32||79.15|79.02|78|76.55|75.59|79.17|76.24|78.94|79.27|78.8|76.32|74.68|74.42|73.03|69.89|69.07|74.17|73.45|74.3|71.17|69.51|74.53|70.72|66.235|65.14|66.99|64.31|65.32||65.18|64.6|63.49|61.57|63.31|63.58|64.28|63.78|63.325|65.08|59.37|60.18
01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|48.19|46.43|46.69|45.44|46.9|47.2|46.69|46.58|46.03|47.16|46.76|46.23|46.01|46.62|47.04||46.84|46.73|47.4|46.68|48.68|47.02|45.19|45.17|47.05|48.62|49.5|49.79|50.2|50.5|50.99|49.77|48.99|48.1|48.17|46.71|44.89|46.42|44.77|45.5|44.66|45.97|46.65|45.66|45.06|43.7|42.54|42.72|42.69||42.43|42.3|42.44|42.71|41.74|40.86|41.05|39.12|39.47|38.84|37.88|38.9|39.89|40.05|40.41|40.81|39.71|40.42|40.1||39.97|40.35|39.55|39.99|38.98|38.67|39.88|39.32|36.51|35.82||36.175|36.05|35.65|36.12||35.77|35.91|34.81|35.27|35.18|36.01|35.86|35.96|35.38|35.32|35.44|34.91|35.09|35.16|34.99|34.44|34.61|34.1|33.42|34.21||34.55|35.22|33.88|33.53|34.08|33.875|34.62|34.47|33.09|32.21|33.09|33.57|32.68|30.6|30.75|29.36|31.19|30.1|29.81|29.53|29.61|30.15|31.52|30.89|31.23|30.15|29.97|29.45|29.99|29.88|29.11|29.87|31.2|30.91|31.13|30.61|29.86|29.85|28.66|28.09|27.91|27.82|28.23|27.345|27.13|26.88|27.46|27.6|29.03|29.35|29.51|29.18|29.69|29.18|29.2|29.53|29.92||31.11|30.675|30.89|30.595|30.275|30.78|31.22|30.93|31.61|31.3|30.57|30.555|30.95|30.91|31.42|31.79|31.52|31.93|32.16|31.99|31.85|30.93|30.72|29.93|30.03|29.92|30.46|30.79|29.63|30|30.56|29.56|28.915|29.52|28.01|28.36|28.82|29.17|27.67|27.93|27.88|26.94|27.615|27.81|28.38||28.29|28.13|28.89|27.96|26.87|28.71|28.32|29.65|30.43|30.6|31.36|30.79|31.48|30.38|29.7|28.995|31.35|32.78|32.97|33.07|31.18|31.38|30.23|30.465|30.64|30.6|31.43|29.6||27.98|28.26|28.18|26.61|27.87|25.7|25.62|25.29|25.54|26.72|27.3|25.7
01073|16219|/equities/gsi-group|R2000GROWTH|138.05|135.63|136.51|135.44|137.07|135.67|136.14|134.71|132.64|134.19|135.81|135.67|134.18|135.81|136.47||134.86|131.89|129.23|129.33|132.25|129.12|128.88|130.51|132.18|132.24|127.97|129.4|127.56|128.94|129.94|127.19|126.77|125.33|123.54|126.95|121.97|127.27|130.59|136.19|132.33|133.83|138.23|134.29|138.52|144.13|141.99|143.1|143.84||144.42|142.93|139.01|140.59|139.03|135.16|131.84|129.07|131.39|128.24|124.92|126.93|125.62|127.01|130.98|134.4|133.25|131.53|129.11||128.51|130.37|130.81|130.93|132.22|130.78|128.86|124.47|120|117.68||118.22|119.47|117.75|119.93||120.81|120.87|121.99|123.77|125.05|125.27|125.26|126.76|123.08|120.74|119.75|118.21|119.99|119.45|119.9|116.73|118.54|118.57|119.98|118.73||118.15|118.59|115.87|116.22|114.55|113.19|115.53|115.33|113.36|113.72|119.71|118.83|122.58|120.75|119.43|114.86|114.49|110.92|108.72|110.74|108.95|113.1|111.7|114.35|114.99|113.01|112.96|113.24|114.99|114.34|112.5|114.74|115|115.37|113.3|111.83|109.38|110.8|107.4|109.21|105.34|107.13|106.39|102.95|101.12|100.74|103.15|101.75|106.11|104.71|104.58|103|98.52|96.25|96.79|99.51|100.25||102.51|104.14|107.09|108.52|107.17|107.72|107.77|108.44|108.17|107.84|107.42|108.44|111.54|111.81|112.52|112.25|114.58|114.53|112.89|113.04|114.46|114.7|109.17|106.49|105.82|103.68|103.59|103.14|102.38|105.17|103.02|104.31|103.36|103.34|105.01|103.91|103.22|104.47|104.57|102.65|103.54|103.35|103.65|102.96|106.58||106.9|105.64|106.77|103.9|99.94|103.14|102.78|106.53|103.96|101.55|102.4|103.85|106.17|103.04|100.59|100.4|108.55|111.32|111.83|113.32|108.31|111.11|108|104.36|102.71|101.25|104.45|100.34||99.01|98.26|98.64|97.39|97.19|91.28|90.31|93.72|93.3|87.91|87.3|82.68
01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|43.98|43.32|43.97|44.04|44.43|45.2|44.7|44.47|44.39|44.78|44.35|44.8|46.02|45.48|46.74||44.45|44.86|44.88|45.23|45.69|43.32|43.01|43.89|44.05|42.03|40.48|42.22|42.05|43|42.32|42.16|43.54|42.38|40.64|39.1|38.18|38.6|38.83|39.8|40.18|40.91|42.53|41.84|43.13|44.66|44.77|43.81|43.46||43|42.86|43.69|43.72|43.39|41.89|42.05|42.68|42.77|42.48|42.07|43.65|48.81|45.67|43.49|42.25|41.96|41.66|40.46||39.92|40.31|38.22|38.13|38.21|38.22|38.85|38.19|37.24|37.34||37.28|38.08|37.35|37.08||38.21|38.08|38.64|38.23|38.32|38.06|37.15|37.11|37.2|37.54|37.94|37.7|38.72|38.56|38.67|38.72|39.74|40.4|40.99|41.54||41.84|43.22|43.6|42|44.55|43|42.12|42.03|40.39|40.43|39.92|39.43|37.69|43.29|42.78|41.83|41.06|39.24|38.29|39.43|39.37|39.3|39.54|39.07|40.45|41.62|41.33|40.85|41.23|40.38|40.01|41.34|40.28|40.8|40.32|40.82|40.77|41.32|39.54|41.05|41.55|40.44|40.02|40.17|40.74|41.4|41.14|41.23|40.16|39|38.78|39.91|41.04|40.74|41.99|41.94|40.34||41.65|42.26|43.74|44.56|44.41|46.25|46.86|47.1|46.89|47.11|46.08|44.46|43.4|43.43|42.77|41.48|40.61|41.62|40.58|42.39|41.96|41.79|42.43|41.9|40.19|40.05|40.49|41.63|41.29|41.07|40.07|40.94|41.44|40.44|40.29|39.7|39.37|39.11|40.15|38.99|38.78|38.73|37.69|37.19|36.93||36.97|37.73|37.27|37.87|35.61|35.96|36.88|36.25|37.11|36.25|34.54|34.73|35.27|33.87|33.39|33.82|34.2|34.22|33.86|34.72|34.15|36.24|36.47|36.67|36|35.63|36.03|36.03||37.09|35.25|28.97|28.44|28.93|28.43|28.55|28.52|28.57|28.25|27.32|27.02
01075|16045|/equities/exponent|R2000GROWTH|100.32|99.13|97.25|97.33|98.96|100.86|102.31|100.53|101.03|101.93|100.94|100.04|97.94|100|99.37||98.84|97.45|96.24|95.49|96.58|94.48|93.1|92.9|95.2|95.48|95.32|96.31|97.74|98.38|98.9|99.73|98.65|96.3|96.13|94.81|92.98|96.45|96.08|97.81|96.47|97.63|99.15|96.51|96.41|95.61|95.37|94.2|93.7||94.21|94.2|94.43|94.63|91.55|89.75|87.88|87|86.92|85.14|82.58|85.05|84.13|89.44|92.44|93.24|92.18|96.78|95.5||94.19|94.72|93.83|95.33|93.39|92.83|93.83|92.95|88.83|88.22||90.03|89.3|88.94|89.93||88.79|88.15|87.46|87.35|87.48|86|87.26|87.83|85.97|86.34|86.47|87.25|85.9|83.68|83.1|81.82|81.92|82.93|83.01|83.42||83.32|83.74|81.9|82.25|82.5|83.11|84.17|81.8|79.27|78.32|79.07|79.46|77.77|74.61|75.33|72.67|72.54|70.96|69.59|71.61|72.27|74|73.7|74.96|73.85|73.83|73.37|73.05|74.27|74.34|74.6|75.87|75.65|73.99|73.17|72.7|71.87|70.9|70.74|71.97|72.03|72.75|73.08|71.83|71.85|71.4|73.73|72.55|74.67|74.96|77.32|76.88|76.87|76.45|76.95|76.74|75.63||76.45|78.1|82.04|81.91|80.45|82.35|82.52|82.33|82.5|82.86|82.38|83.11|82.83|83.12|83.05|82.38|83.08|83.25|82.21|82.12|82.47|82.61|83.14|82.6|83.39|84.06|83.45|82.32|80.5|80.79|80.01|80.93|80.49|81.18|80.24|80.6|79.6|81.59|78.47|77.45|78.21|77.75|78.98|79.7|80.95||82.29|80.96|80.93|79.19|76.47|77.47|76.06|78.2|78.06|77.72|77.07|77.44|77.86|77.3|72.16|74.01|77.57|78.39|78.73|78.55|76.7|77.56|75.16|74.91|74.24|74.66|74.55|72.6||69.43|68.68|68.51|67.54|67.76|64.52|63.2|65.11|62.72|65.77|65.96|65.49
01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE|321.43|315.22|315.6|315|317.39|331.42|334.62|334.44|325.61|337.26|312.63|315.02|307.65|313.8|313.29||298.81|288.44|277.8128|287.21|286.525|281.1|288.955|271.58|283|289.37|286.43|304.49|71.8|296.03|71.46|320.485|310.0964|309.07|302.04|313.18|330.34|342.76|357.05|357.12|349.64|343.49|89.31|351.72|361.12|373.41|359.71|372.42|376.74||371.5|404.51|389.5|387.07|363.26|88|366.52|357.1|364|358.94|348.92|361.19|359.38|89.91|91.49|93.87|93.27|91.9|92.94||88.27|88.68|87.53|87.21|85.22|82.37|83.24|79.39|79.09|76.01||75.96|76.325|74.43|78.19||77.83|76.9|78.11|74.6|74.57|73.35|72.1|73.66|71.57|70.08|68.85|70.83|73.18|72.32|71.14|69|69.7|68.75|67.65|66.41||66.9|67.02|66.46|64.78|63.2|60.83|60.76|60.27|59.48|58.28|58.53|56.87|56.57|57.2|56.21|47.43|46.99|45.79|45.47|45.59|45.15|46.73|46.45|47.2|47.74|46.16|45.8|46.32|45.99|46.67|44.93|45.46|45.17|45.42|44.53|43.71|42.5|42.96|41.74|41.54|40.56|40.99|41.21|40.05|39.47|38.63|40.75|38.52|38.22|37.89|38.595|39.45|38.26|36.49|36.66|37.9|37.54||39|39.24|44.26|43.09|44.5|44.3|42.28|43.9|42.06|42.765|42.43|43.57|43.69|44.45|46.21|46.57|49.85|52.02|50.96|50.49|51.81|52.26|52.43|51.87|51.76|50.72|49.15|49.24|46.66|47.24|44.71|46.17|45.25|45.36|46.79|44.84|44.15|45.62|44.02|43.38|44.53|44.33|43.155|44.44|46.15||44.1|43.51|47.22|48.39|48.32|50.04|48.48|50.16|50.84|49.15|50.18|48.24|49.07|48.02|46.32|45.74|49.65|49.52|48.64|50.5|48.2|49.25|47.22|47.28|47.53|46.48|45.85|46.01||44.78|45.28|47.75|45.46|42.36|40.01|43.28|44.77|43.85|36.24|35.83|34.8
01077|1155835|/equities/sprout-social-inc|R2000GROWTH|64.13|60.64|59.29|57.72|59.93|62.11|63.74|61.98|62.75|59.45|60.54|61.1|57.65|58.53|57.36||58.28|57.76|53.21|51.41|54.34|54.89|53.89|61.74|62.7|61|60.6|62.95|63.1|61.24|60.05|61.69|57.67|57.01|50.74|56.35|56.26|58.08|66.24|72.8|67.97|66.03|76.49|67.65|70.19|78.37|76.5|76.18|81.58||80.27|78.49|77.37|75.04|71.9|71.08|67.2|65.5|64.32|64|66|67.14|60.22|62.95|63.7|64.83|63.29|65.24|62.7||55.93|55.86|55.71|52.01|51.5|51.12|49.66|47.23|48.39|47.56||45.41|46.75|47.27|48.3||50.03|51.48|55.48|53.72|53|55.36|53.96|52.71|51.99|46.25|47.24|48.98|50.39|48.72|46.66|48.34|48.75|49.67|51.38|51.71||49.96|46.83|47.11|47.88|44.55|42.46|44.72|46.99|50.88|50.09|47.68|46.3|43.74|48.33|49.39|46.02|43.93|42.96|43.7|44.73|45.48|46.45|45.49|47.55|46.85|48.74|49.05|48.54|50.29|47.54|49.13|48.33|48.56|46.95|45.52|44.42|41.76|39.08|38.14|38.86|38.5|38.65|37.49|37.12|36.22|36.69|37.37|34.97|34.94|34|33.61|33.96|34.1|32.31|33.06|33.68|32.78||33.53|35.51|39.09|40.6|38.75|36.61|34.91|34.09|35.12|34.17|34.26|33.06|32.02|32.17|31.49|30.62|30.52|29.46|27.17|27.75|28.4|29.61|31.44|29.22|29.05|28.89|28.38|27.79|27.3|27.66|27.07|29.74|28.99|28.69|29|28.52|27.11|26.59|25.69|25.5|27.4|29.23|27.93|27.23|27.67||27.68|27.66|27|24.97|26.83|27.39|27.505|28.4|28.44|28.03|27.9|27.78|28.75|26.74|26.5|26.52|28.25|28.84|31.05|32.24|31.31|31.11|29.87|29.09|27.55|24.24|24.92|25.98||26.31|27.61|27.51|26.17|24.36|22.99|22.21|22.67|22.61|23.39|22.19|21.7
01078|17254|/equities/staar-surgical|R2000GROWTH|133.8|130.15|128.84|118.81|117.66|118.21|119.89|117.02|115.63|114.08|115.95|114.98|110.14|112.59|106.58||105.76|105.41|100.39|99.47|100.24|96.84|94.86|98.65|97.79|96.67|91.66|93.93|92.5|93.19|90.38|92.06|87.76|88.35|79.01|86.01|90.64|95.1|103.75|106.51|104.01|106.29|114.86|111.05|115.53|123.34|118.07|121|126.48||124.06|123.69|123.78|124.16|122.9|115.96|111.2|109.96|109.58|106.75|102.58|106.69|103.85|104.47|89.77|91.37|89.67|88.85|89.48||88.06|90.99|88.45|89.42|83.95|84.37|80.07|78.5|81.67|81.59||79.22|79.24|77.22|80.56||81.43|81.82|79.76|79.84|76.48|75.98|78.96|78.63|76.13|78.9|78.96|77.61|80.94|77.9|75.37|75.09|73.72|72.42|71.27|73.08||69.87|73.47|79.31|82.23|82.02|79.45|80.75|79.31|80.09|82.78|82.6|81.2|80.89|79.77|72.16|73.19|70.44|71.755|72.5|74.33|73.08|74.59|71.16|75.08|74.69|71.2|71.41|67.63|60.4|59.8|58.85|59.83|58.83|58.07|57.53|56.99|55.93|56.88|56.43|56.33|56.56|56.36|56.36|55.1|53.77|54.3|55.35|55.21|55.95|54.83|53.41|52.86|52.96|51|51.77|52.12|50.94||49.97|52.08|53.455|48.53|47.95|45.65|45.99|46.6|47.7|46.51|48.04|48.06|48.1|48.43|49.04|46.99|47.67|48.73|48.25|51.42|54.16|55.86|61.81|59.96|60.52|58.19|59.06|56.58|56.13|56.89|54.64|55.79|56.6|56.44|57.96|56.69|56.53|57.74|57.01|56.75|58.63|58.44|58.61|57.95|57.94||61.62|60.43|61.54|61.38|59.04|60.01|55.09|57.67|57|50.6|46.71|45.88|45.3|45.23|42.73|41.04|43.37|41.97|42.8|43.18|43.18|43.05|41|39.73|38.8|39.28|39.49|39.71||38.48|39.25|38.96|38.25|38.67|37.86|35.5|35.57|38.19|39.04|38.02|37.43
01079|16678|/equities/microstrategy-inc|R2000GROWTH|61.304|59.82|65.046|64.645|63.752|69.362|74.015|73.55|84.854|71.824|71.1|69.012|65.62|70.458|72.055||70.356|67.88|65.398|63.134|62.4|62.091|62.157|67.721|72.456|77.704|73.205|77.099|72.429|76.901|78.4|80.375|75.655|71.599|62.419|62.024|64.566|73.157|74.85|78.244|75.041|73.161|81.769|69.123|87.6|96.372|92.778|94.18|95.5||103.431|100.994|97.448|127.294|104.1|80.6|76.559|74.119|68.792|63.456|61.731|57.8375|54.01|55.981|57.142|57.703|52.046|55.082|59.221||57.807|63.1|51.926|51.424|49.549|53.164|53.575|48.055|42.863|42.522||38.855|38.997|36.607|37||32.261|33.718|33.15|31.76|30.12|29.78|29.912|28.579|27.953|28.592|29.033|28.621|28.945|33.622|32.8|33.16|32.132|32.4|34.277|27.126||27.0275|24.723|22.076|22.211|21.711|21.296|20.82|20.393|19.227|18.694|19.216|18.614|18.5005|18.562|18.168|17.253|17.195|16.657|16.707|16.196|16.215|17.558|17.5|18.43|18.305|18.105|16.907|16.414|16.47|16.597|16.424|16.608|16.646|16.473|16.394|15.309|15.004|14.821|14.646|14.896|15.056|14.969|15.146|14.613|14.606|14.828|15.425|15.216|15.959|16.361|17.49|15.575|14.262|14.113|13.972|14.115|13.882||14.219|14.428|15|14.882|14.444|14.689|14.652|14.606|14.696|14.858|14.508|14.414|14.167|14.314|14.384|14.663|13.7|13.704|13.489|12.362|12.339|12.335|12.395|12.332|12.366|12.392|12.215|12.274|11.781|11.766|11.695|11.976|12.121|12.104|12.051|11.834|11.846|12.045|11.666|11.579|11.766|11.737|11.822|11.809|11.975||11.735|11.78|11.829|11.85|11.6|11.779|11.438|11.754|11.871|11.819|11.946|12.173|12.196|12.267|11.802|11.734|12.392|12.568|12.636|12.521|12.53|12.963|12.109|12.26|12.448|12.534|12.592|12.471||12.237|12.072|12.124|11.906|12.013|11.558|11.321|11.495|12.011|12.382|12.467|12.348
01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|133.12|134.57|133.84|126.43|127.66|135.24|142.06|142.03|140.81|129.01|132.23|132.32|127.64|128.65|127.33||122.2|123.86|109.71|107.32|115.59|116.73|116.87|131.18|135.46|130.29|124.31|144.73|139.33|144.47|141.4|145.34|126.44|125.03|105.48|117.55|116.62|130|141.7|144.95|137.64|134.44|142.2|135.29|137.21|150.81|149.04|154.95|156.25||167.9|165.405|166.8|179.46|175.38|158.02|197.65|189.96|197.56|180.27|164.54|169.73|160.01|162.82|186.04|190.64|194.53|207.97|205.49||181.35|189.43|168.41|162.84|170.31|166.51|156.97|143.42|138.5|132.93||141.29|147.15|138.56|159.73||164.04|166.76|167.89|152|147.34|144.6|141.49|139.2|140.255|141.65|152.2|140.7|142.02|131.45|128.58|122.34|115.07|118.1|111.74|114.67||99.64|104.17|117.19|115.56|114.5|110.9|108.5|104.05|107.36|106|102.16|96.23|95.73|99.61|96.6|89.93|86.3|79.37|76.64|79.36|79.55|83.58|82.58|85.97|87.06|86.23|88.76|93|94.92|99.89|90.2|92.81|90.33|89.64|86.97|87.46|85.11|82.34|77.31|77.87|75.97|78.79|75.02|72.64|66.49|64.71|66.72|66.99|67.81|64.77|62.97|61.72|64.88|62.51|63.04|65.97|62.77||63.27|67.34|70.5|71.72|69.93|68.95|67.89|67.93|67.91|66.29|67.92|67.28|65.15|69.63|70.56|66.3|65.11|62.07|55.6|59.765|61.66|65.7|66.45|62.29|58.98|56.04|57.85|57.59|58.47|58.63|54.64|56.96|59.12|58.74|56.34|54.5|52.63|55.65|53.37|51.59|54.71|56.23|54.58|48.81|46.69||46.16|45.46|45.3|42.01|40.74|42.57|41.33|43.81|41.93|39.21|40.55|39.11|38.54|38.98|36.86|36.01|38.96|39.06|37.55|37.48|36.86|37.07|38.93|40|37.95|35.82|37.91|37.42||39.45|39.39|39.76|40.2|41.46|40.04|38.4|38.12|38.94|39.21|39.13|36.67
01081|16420|/equities/j2-global|R2000GROWTH|125.03|120.29|118.35|129.36|128.03|127.97|128.16|125.12|124.33|121.59|123.22|122.98|119.42|121.41|120.15||121.03|119.86|117.74|117.59|119.36|117.83|114.96|117.7|118.47|118.53|116.97|120|121.89|122.49|119.93|118.15|117.33|116.17|114.24|113.76|110.62|113.27|112.92|113.83|111.38|109.57|113.33|109.28|109.06|109.59|109.19|109.78|110.87||107.79|107.55|108.03|108.78|105.67|105.12|102.55|102.03|102.38|102.9|102.64|103.97|105.86|102.6|98.14|97.43|97.32|98.43|94.96||95.19|96.88|94.28|96.37|95.77|98.65|98.42|97.86|95.72|95.29||97.69|97.7|98.76|98.47||97.63|97.65|98.16|97.92|98.41|96.63|98.6|99.89|100.13|100.5|98.585|96.65|96.77|94.04|94|91.28|91.89|90.49|89.61|89.88||88.99|88.69|88.08|84.86|84.2|84.93|85.39|85.79|83.72|81.17|81.97|81.24|81.84|78.59|79.04|75.56|73.59|68.49|67.88|67.55|67.45|69.56|69.24|70.12|69.57|68.37|69.19|69.39|70.87|70.88|71.21|72.08|73.07|71.24|70.87|70.06|70.08|70.95|70.34|70.18|69.22|68.99|70.34|69.41|69.25|69.01|70.28|68.41|70.72|71.82|73.22|72.47|73.32|72.35|71.51|71.43|69.91||69.48|69.01|71.6|70.48|69.99|70.91|72.77|73.97|73.01|72.45|69.82|71.9|70.61|70.37|71.78|70.2|70.13|70.56|69.03|60.11|61.37|59.91|59.4|59.07|58.5|56.72|56.2|55.46|54.37|55.04|55.29|55.76|56.26|56.59|56.45|56.34|55.48|58.19|56.25|55.74|56.99|57.94|59.59|59.88|62.08||61.69|64.1|63.21|69.5|69.07|70.01|69.6|72.99|73.85|75.14|71.54|73.54|75.06|74.18|74.93|76.32|81.07|81.08|82.78|81.05|79.06|81.19|80|79.36|78.3|78.34|80.34|78.51||76.61|75.42|75.19|73.52|73.91|72.36|71.62|70.84|72.11|81.33|81.6|79.04
01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|106.52|103.41|105.99|105.27|109.03|109.4|107.88|108.04|106.22|104.84|105.73|103.36|100.58|100.62|99.63||98.56|95.44|94.47|92.32|96.52|95.88|94.78|96.48|98.94|100.04|100.48|99.09|98.61|98.65|99.71|97.03|95.69|93.41|93.68|93.01|90.52|93.14|92.31|95.64|92.97|93.87|97.95|97.58|95.8|94.16|92.55|95.25|94.34||93.07|93.26|94.42|93.07|92.82|89.2|89.66|88.15|87.2|85.97|82.91|86.67|84.37|88.75|90.3|90.41|89.38|90.29|87.59||85.84|90.88|90.28|91.47|88.93|89.63|89.01|87.39|82.42|80.56||83.53|83.12|83.77|84.95||84.14|84.16|82.7|83.86|84.96|86.06|86.66|85.55|83.73|83.51|83.95|83.82|83.65|82.44|82.46|78.87|78.2|78.78|78.18|80.42||81.53|82.13|81.81|79.6|80.35|82.52|84.34|84.66|80.08|77.46|80.03|82.91|78.59|70.59|73.07|72.3|71.45|69.27|66.68|67.3|66.04|69.08|68.52|70.36|71.06|68.53|69.39|70.05|71.8|71.49|70.04|70.24|70.29|69.27|71.11|70.53|68.48|67.66|66.4|63.89|63.56|64.06|65.27|63.92|63.54|62.48|64.36|64.39|67.69|69.05|69.36|69.6|69.95|70.33|70.03|70.51|69.41||70.73|71.23|74.64|73.33|71.77|72.83|72.27|71.7|72.37|72.6|70.4|69.89|71.48|71.76|72.89|72.87|72.6|73.04|72.83|72.48|71.27|69.39|68.95|68.15|68.58|68.46|70.39|68.73|66.46|68.4|68.4|69.92|69.27|68.45|68.21|67.65|67.69|69.03|66.94|66.33|65.07|63.48|63.96|63.66|65.44||64.69|65.38|66.68|65.64|62.96|63.92|62.18|65.46|64.79|64|64.07|63.88|63.89|61.17|59.05|59|67.76|68.7|70.68|70.46|65.37|65.06|63.31|62.94|61.59|63.31|64.9|61.94||59.81|59.7|59.33|57.49|57.86|52.22|51.48|51.15|52.15|53.89|54.77|52.07
01083|1096129|/equities/upwork|R2000GROWTH|48.12|45.21|45.35|44.14|46.7|49.01|50.04|48.56|50.32|48.02|47.96|48.72|45.66|47.27|45.42||46.53|44.77|42.41|41.2|44.23|43.47|42.54|44.98|45.73|45.47|44.69|48.87|48.4|48.86|49.32|49.18|46.08|45.64|42.17|44.25|43.58|46.2|50.75|55.56|53.88|51.49|53.36|51.57|51.43|56.01|52.77|56.42|57.04||56.77|56.85|53.23|55.11|53.35|51.59|49.35|47.36|47.19|45.11|41.45|42.6|42.98|45.23|44.12|41.35|40.05|39.79|40.69||38.8|40.21|41.34|42.6|38|38.01|35.72|36.04|34.65|33.6||34.52|36.65|35.87|36.46||37.8|38.43|39.9|40.49|40.21|38.54|37.33|37.78|35.68|34.97|34.37|33.75|35.7|32.89|31.97|32.2|32.71|31.86|32.72|34.86||34.33|34.96|35.05|35.53|34.81|33.84|34.55|33.08|30.84|30.67|30.99|27.14|27.98|29.26|29.03|20.22|19.61|18.84|18.45|18.9|19.1|19.2|18.99|19.72|19.93|19.75|20.61|20.68|20.08|20.2|20.69|20.55|20.01|20.21|19.87|19.54|18.84|18.85|18.84|18.68|17.44|17.13|16.59|16.7|15.23|15.82|15.75|15.41|15.35|15.255|15.415|14.92|14.97|15.09|15.01|15.055|14.4||13.95|14.63|15.48|15.29|15.23|15.05|14.73|14.67|14.51|14.175|14.745|15.45|14.85|14.98|14.99|14.79|15.01|14.66|13.95|14.48|14.86|13.92|15.09|17.51|16.82|15.02|14.87|14.42|14.03|14.06|13.4|13.69|14.09|14.16|14.7|13.94|13.79|13.98|13.87|14.56|16.08|16.41|15.13|14.82|14.44||14.37|14.98|14.44|14.24|14.11|14.21|12.92|13.45|13.55|12.24|12.44|11.96|12.12|12.41|11.835|11.38|12.42|12.25|12.23|12.33|12.1|12.21|12.49|12.21|12.44|11.99|12.41|12.56||12.3|12.38|11.64|12.6|12.43|13.72|13.91|13.58|12.29|10.51|9.85|9.19
01084|17239|/equities/sps-commerce|R2000GROWTH|104.72|103.97|103.86|101.79|103.05|105.64|105.86|102.49|103.14|102.43|101.27|100.86|99.23|101.93|101.91||102.75|99.31|96.22|95.37|99.54|95.33|96.06|100.28|103.45|102.15|101.39|107.02|106.96|107.55|106.85|106.88|104.03|102.95|99.17|103.29|96.68|98.78|100.57|103.39|100.73|104.3|106.45|106.31|109.06|110.42|109.02|108.87|110.48||110.1|110.32|108.62|109.07|108.94|107.74|106.7|103.48|105.44|101.94|98.89|102.87|102.94|104.87|107.35|108.55|109.38|114.02|110.31||106.99|106.58|107.63|110.52|112.24|114.45|115.95|113.99|111.7|112.19||108.59|109|108.27|108.32||110.32|110.67|110.1|106.27|104.63|101.96|96.99|97.56|98.47|96.81|98.39|97.23|100.18|98.76|99.11|97.76|97.58|99.64|103.07|103.88||99.8|98.27|98.47|96.32|95.13|93.43|93.66|91.62|92.7|90.08|92.36|91.33|91.21|91|91.66|91.1|89.19|86.38|85.59|85.21|82.72|85.69|85.27|86.67|85.43|85.05|85.9|86.46|87.29|86.59|86.04|87.22|87.79|85.88|83.98|84.64|82.19|81.34|79.72|80.46|77.87|77.89|78.29|76.13|74.25|72.71|74.03|72.28|71.41|72.82|75.45|76.36|75.71|74.27|74.8|75.9|73.6||76.21|80.22|83.65|82.28|79.88|80.87|80.52|81.98|79.69|78.99|78.36|78.89|77.89|79.19|79.33|77.33|78.29|77.68|77.8|78.17|76.81|76.89|77.04|75.34|74.31|75.17|73.32|74.095|71.93|73.12|72.07|73.22|73.92|75|74.95|72.78|71.72|72.75|72.03|71.1|74.5|75.37|75.55|74.36|75.28||76.14|76.07|75.12|74.75|74.77|76.59|73.76|75.68|74.8|72.68|72.85|73|72.51|70.36|67.69|66.72|69.55|70.21|72.89|72.8|71.64|72.57|70.61|69.08|68.16|66.85|68.34|66.76||64.34|62.69|62.16|59.97|59|58|56.55|56.14|57.42|59.12|59.59|59.69
01085|17203|/equities/semtech-corp|R2000GROWTH|71.25|67.95|68.96|67.12|68.98|70.46|70.07|68.95|69.61|70.32|70.53|70.94|69.66|70.97|72.06||71.46|69|67.15|66.39|68.02|65.2|65.77|68.27|72.61|72.62|68.88|73.09|72.27|70.57|68.97|69.43|65.81|68.14|66.18|68|65.64|70.3|72.05|76.38|73.31|72.11|78.52|76.33|76.71|80.03|76.52|77.45|79||78.89|76.75|74.7|74.93|74.27|71.94|72.35|71.33|75.71|74.4|70.95|75.07|73.93|77.84|82.15|82.82|82.23|81.52|80.12||77.32|78|73.89|75.09|74.57|74.29|74.65|73.52|72.29|71.18||72.09|71.99|70.53|71.91||71.72|71.15|71.7|71.34|71.67|72.02|71.15|73.33|71.07|69.9|69.66|69.48|71.83|71.03|72.2|69.4|67.9|67.94|67.47|68.94||67.94|68.73|68.63|68.94|67.92|66.52|67.76|67.72|65.35|63.65|65.04|63.8|64.96|63.16|61.64|58.84|56.4|54.06|54.89|55.23|52.455|55.47|55.93|56.98|56.94|55.94|56.36|56.3|56.35|57.12|56.87|57.99|58.48|57.94|56.6|55.82|55.14|54.54|52.17|54.2|52.96|53.46|53.19|51.225|50.29|50|51.37|51.17|52.13|54.1|56.88|56.99|56.23|55.96|54.97|56.16|55.01||57.55|57.76|60.76|59.09|58.65|59.68|59.57|62.9|62.65|62.29|61.03|61.37|61.08|61.78|62.85|63.03|63.53|64|62.35|60.46|58.88|58.59|58.32|58.46|57.19|55.73|55.11|54.46|52.7|54.005|51.69|52.18|52.525|52.88|53.63|52.99|52.46|53.3|52.87|52.34|53.7|54.13|54.09|53.26|53.77||52.49|51.05|52.22|50.76|50.3|51.1|50.08|51.59|51.62|50.78|51.54|52.31|52.57|50.88|50.59|49.65|54.35|53.94|54.21|56.29|54.04|54.01|52.77|52.58|53.18|51.44|50.21|49.05||47.12|46.6|48.04|45.23|46.43|42.39|43|42.7|43.64|45.62|45.98|44.28
01086|940768|/equities/healthequity-inc|R2000GROWTH|73.53|73.43|71.2|69.71|70.74|70.99|70.01|69.84|70.03|69.66|69.33|67.55|66.24|67.16|66.81||68.11|68|67|67.2|70|69.83|68.28|70.48|70.91|71.71|71.53|73.4|74.53|80.2|79.17|76.82|76.45|75.59|77.86|79.46|75.5|78.18|79.83|83.37|82.35|83.59|83.84|80.75|79.07|79.33|77.97|80.3|85.4||85.13|85.39|86.21|85.34|86.19|84.84|82.64|78.31|81|83.85|83.55|83.25|90.23|91.01|84.79|85.36|85|81.6|81.36||76.61|78.1|75.64|76.03|73.99|75.27|77.93|76.32|70.75|68.91||69.71|69.47|69.11|69.23||68.33|68.8|68|66.49|65.26|65.51|65.76|67.62|65.98|64.63|65.35|64.99|68.02|68.75|70.6|70.76|71.35|74.4|71.69|72.5||71.53|73.73|70.5|69.42|68.34|67.64|67.42|67.65|67.66|63.9|68.07|66.07|64.06|52.91|53.34|52.7|55.66|52.99|51.49|51.41|52.08|55.02|56.36|57.66|55.14|53.15|52.42|52.05|54.3|53.46|53.97|55.6|56.58|55.2|54.82|54.54|52.98|52.54|52.18|51.86|51.37|49.46|49.52|47.57|46.15|47.19|47.8|48.38|49.92|50.5|51.06|51.02|54.79|51.56|55.19|61.64|59.52||58.47|59.17|60.33|59.35|57.48|57.63|56.17|53.9|54.66|53.55|54.06|54.205|56.75|56.89|57.51|57.97|58.43|57.5|57.53|54.01|51.31|51.77|52.19|51.12|51.59|51.56|53.28|53.75|52.76|54.27|55.29|56.03|56.32|57.83|56.47|58.27|58.66|60.48|58.82|57.91|55.75|56.05|59.21|58.1|60.63||58.67|59.44|58.67|58.1|57.86|62.05|60.04|62.03|60.49|60.47|61.24|61.19|62.07|60.91|57.83|56.22|61.79|65.03|67.57|65.81|58.29|58.08|62.61|62.17|61.97|61.54|63.23|59.89||56.79|57.65|56.52|56.48|57.05|52.43|51.46|51.2|52.17|56.9|58.22|55.69
01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|226.39|229.71|230.15|231.1|226.14|229.8|224.73|219.21|219.63|217.96|212.65|216.66|215.44|218.2|214.51||212.78|210.66|213.15|213.9|214.5|207.07|206.91|215.7|213.37|209.3|207.96|215.04|232.54|233.57|227.16|225.07|229.22|228.39|233.18|225.7|220.52|217.77|216.2|219.82|216.8|221.19|229.57|228.13|232.74|230.08|225.53|221.52|222.4||227.3|227.54|231.72|230.27|229.94|229.39|230.02|233.68|238.98|245.26|244.25|248.57|262.89|248.18|244.99|234.81|234.52|230.03|230.79||220.82|213.78|219.8|215.66|211.05|214.1|223.51|228.51|219.26|220.21||222.19|223.55|223.9|227.57||224.83|223.29|224.93|221.1|220.37|222.35|221.26|220.07|214.35|216.31|216.11|213.21|214.25|211.8|211.57|207.53|205.64|206.09|201.99|204.38||207.88|205.92|203.21|197.58|197.23|197.77|199.89|197.04|195.21|191.55|193.17|191.27|187.42|208|208.18|204.31|203.84|195.66|189.6|194.95|200|205.1|207.62|207.11|201.82|199.06|198.5|192.68|193.69|201.89|200.4|201.71|200.83|198.11|194.5|205|203.31|207.19|199.83|199.69|193.52|199.4|197.23|185.9|188.65|185.13|191.46|192.06|194.8|196.42|199.83|199.99|198.64|196.77|198.15|198.75|193.45||198.97|203.44|208.99|207.98|206.82|208.97|210.99|210.98|211.59|211.84|205.79|205.48|207.97|211.41|210.11|209.48|208.55|208.3|206.12|203.5|201.26|201.11|201.28|200.21|196.11|188.25|189.56|191.64|189.35|190.21|188.66|190.23|191.82|190.86|192.57|192.06|192.8|195.5|204.29|200.23|202.56|204.97|195.1|191.1|190.02||185.85|186.92|188.56|188.22|179.3|182.89|181.17|186.03|179.78|180.39|179.75|183.08|185|177.31|174.52|173.17|184.67|180.05|181.51|182.29|181.39|185.93|180.5|180.72|181.92|180.57|184.17|180.4||173.05|169.06|167.9|165.58|170.29|164.58|164.18|163.2|161.87|166.95|167.87|162.74
01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|50.46|49.3|48.84|46.83|47.56|46.41|46.2|45.95|44.48|42.95|42.77|42.2|42.35|42.56|42.93||42.43|41.69|41.09|40.45|41.41|41.3|41.51|43.09|44.15|44.13|42.81|44.41|44.35|43.57|44.37|44.04|42.82|41.86|39.51|40.91|40.41|41.93|45.01|46.47|45.25|47.31|51.45|47.21|48.69|49.68|48.09|49.25|49.09||49.84|49.74|50.6|50.14|50.4|48.92|48.23|47.67|49.44|47.66|47.59|47.91|47.04|48.65|48.8|49.5|47.5|47.67|48.27||47.43|47.05|45.13|43.33|42.75|43.57|44.86|43.5|41.91|42.41||42.71|42.59|42.19|42.1||42.91|42.65|43.21|43.62|42.91|42.53|41.11|42.2|41.85|41.05|40.75|39.51|42.575|40.44|40.12|39.23|40.66|40.61|39.1|40.23||41.14|40.69|40.02|39.45|38.57|39.01|40.78|38.84|38.85|38.73|37.75|38.3|37.37|37.69|32.92|32.92|31.62|28.4|28|28.89|28.93|29.79|30.83|31.1|31.09|30.06|30.22|29.46|28.755|28.62|28.59|28.27|28.505|28.55|27.86|27.56|26.5|26.64|25.81|26.55|26.28|26.51|25.93|26.06|25.74|25.88|26.61|26.59|27.74|28.03|27.96|27.53|27.69|27.05|26.95|28.04|27.75||27.7|27.54|28.51|28.77|28.995|28.44|27.8|28.04|28.28|27.93|28.15|28.5|28.34|28.19|28.07|27.89|29.63|28.56|28.2|28.64|28.97|29.27|29.02|28.61|28.35|27.19|27.5|26.66|27.17|28.01|27.17|27.22|27.8|28.24|28.92|28.61|28.37|29.035|28.37|27.12|27.9|28|28.51|27.79|27.99||28.51|27.4|26.81|25.82|24.78|25.54|24.73|25.62|25.64|24.44|23.54|23.49|23.51|23.15|22.82|23.02|23.28|23.89|23.93|23.6|23.26|23.6|24.27|24.19|24.27|23.46|23.97|24.31||24.6|24.44|24|23.49|24.05|24.25|23.78|24.14|23.65|24.82|23.61|23.36
01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|40.17|39.67|39.77|39.25|39.66|39.87|39.52|39.21|39.05|38.99|38.48|38.08|38.1|38.59|38.11||37.18|38.39|37.74|37.47|37.09|35.55|31.57|31.13|32.09|32.4|32.57|33.21|32.62|33.07|33.67|34.06|33.35|32.09|31.81|31.02|30.64|30.9|30.86|31.49|31|32.07|32.52|32.13|32|32.26|31.75|31.56|32.13||31.92|32.3|31.44|31.14|31.04|30.41|30.33|30.39|30.5|29.87|29.05|29.33|28.96|29.99|30.2|30.63|30.93|31.43|31.56||31.53|31.81|31.06|31.48|31.13|31.81|31.66|31.48|30.14|29.75||30.93|30.46|29.67|29.9||29.73|29.67|29.62|29.4|29.47|28.51|28.68|28.81|27.97|28.39|28.65|28.8|29.02|28.82|28.89|27.83|27.78|28.06|27.77|28.26||28.28|28.55|27.69|26.86|26.86|26.35|26.81|26.82|26.13|25.46|26.16|26.33|26.12|24.03|23.94|23.28|23.95|23.14|22.29|22.09|22.42|23.2|23.92|24.78|24.85|24.15|24.42|24.6|24.92|24.49|24.41|24.66|24.96|24.37|23.59|23.4|22.91|23.33|22.43|22.17|22.36|22.7|22.72|22.23|21.9|22.23|23.43|23.29|24.23|24.35|24.67|24.67|24.61|24.46|24.55|24.84|23.98||24.6|24.94|25.81|25.81|24.99|24.63|24.16|24.1|24.14|24.19|23.99|24.21|24.52|22.58|22.57|22.58|22.84|23.4|23.52|23.35|23.47|22.56|23.65|22.99|22.89|22.24|22.39|22.65|22.01|22.41|22.14|22.46|22.78|22.44|22.11|22.42|22.51|22.68|22.12|21.47|21.44|20.98|21.54|21.34|22.12||22.54|22.22|22.55|22.91|22.14|22.73|22.48|23.74|24.18|24.37|24.62|25.35|25.84|25.67|24.78|24.3|25.56|26.49|26.95|26.33|25.74|26.04|24.94|24|23.45|23.36|23.06|22.45||20.81|20.78|20.9|20.07|20.36|18.87|18.45|17.46|18.68|19.94|20.43|19.61
01091|1027143|/equities/redfin|R2000GROWTH|65.64|63.9|65.49|62.57|64.02|66.03|68.91|66.45|66.39|65.67|67.47|67.71|64.36|66.97|66.39||68.86|66.59|64.32|62.47|64.21|64.35|63.16|66.28|69.28|72.38|69.22|73.15|73.19|74.86|74.61|76.69|69.44|64.9|59.28|62.07|65.86|72.1|76.23|80.27|75.74|73.64|91.63|90.7|94.41|96.59|86.3|90.79|91.41||90.07|92.45|86.76|91.16|88.67|82.7|81.5|80.8|79.86|75.61|71.21|72.3|74.27|80.1|79.03|75.27|76.44|77.8|76.68||76.77|77.68|78.07|80.76|77.26|76.51|71.91|68.24|69|67.24||68.63|70.87|72.34|73.46||78.05|78.38|82.11|78.53|76.56|76.4|72.75|67.88|64.31|59.7|58.65|56|55.06|52.51|51.36|51.2|49.6|49.77|47.89|48.76||46.84|45.54|45.47|43.86|43.28|42|43.78|44.52|42.94|43.7|42.28|39.24|39.29|45.11|47.81|47.37|43.46|42.99|41.77|44.9|44.04|43.26|43.95|44.96|45.87|45.15|47.36|48.69|48.4|51.79|55.67|54.46|54.9|54.83|53.67|54.08|53.01|53.56|52.76|52.86|49.93|49.74|48.7|47.53|46.43|45.21|47|45.48|45.92|49.45|51.25|52|49.45|48.36|50.26|48.05|44.97||45.15|47.56|51.05|49.99|47.57|48.31|46.35|46.96|46.68|46.48|47.44|47.02|45.3|43.66|43.81|43.22|43.54|43.24|42.84|41.7|43.69|43.38|41.83|41.37|40.705|41.58|42.97|41.49|39.49|43.49|40.24|41.69|41.15|39.59|40.4|38.78|37.29|37.28|35.54|35.87|37.14|40.13|41.69|40.39|42.39||41.95|41.7|41.91|39.36|38.8|40.41|38.08|39.69|38.41|37.32|36.39|34.68|35|34.19|32.755|32.07|33.98|33.84|34.95|34.82|33.45|32.57|31.12|29.58|29.99|29.36|30.05|29.74||29.48|27.5|27.49|26.2|25.89|24.24|23.73|23.19|23.76|24.83|24.5|22.65
01092|40083|/equities/neogenomics-inc|R2000GROWTH|50.67|50|51.17|47.74|48|49.34|49.54|49.19|49.51|48.91|48.17|47.87|46.96|48.81|49.31||48.53|48.23|44.71|44.11|46.38|46.04|47.7|48.72|50.95|50.18|48.85|51.24|50.2|50|49.23|48.19|45.93|44.9|41.56|43.25|45.19|48.43|51.59|53.17|50.97|50.86|54.34|52.99|53.52|56.56|56.79|57.17|59.27||59.88|58.55|58.12|57.31|56.04|55|53.6|52.84|54.43|53.25|53.02|53.28|53.53|54.92|56.91|56.03|55.29|56.19|53.77||52.78|53.48|52.81|53.31|53.34|52.44|53.52|51.35|54.84|54.74||53.84|54.17|52.59|55.25||55.4|55.41|56.47|54.05|53.62|53.57|52.18|51.8|52|50.75|50.2|49.52|48.47|49.21|48.01|47.91|47.255|47.09|47.58|47.36||45.71|45.11|45.67|44.77|42.73|42.46|44.74|43.07|41.77|41.01|43.71|42.9|40.72|40.66|40.82|40.54|39.78|38.22|39.23|41.35|39.85|41.25|41.95|41.34|42.46|42.13|42.75|42.97|43.19|43.94|43.27|41.03|39.86|40.42|39.19|39.01|38.56|37.23|36.08|36.835|36.89|36.87|36.16|35.82|35.05|34.54|35.91|35.11|35.83|34.86|35.47|35.25|34.92|35.35|36.35|36.94|35.86||35.8|36.99|39.3|38.9|38.95|38.595|37.72|38.88|38.74|38.12|40.48|40.34|40.01|39.46|39.59|38.93|40.27|39.96|39.23|39.34|39.68|40.01|40.32|38.81|38.6|38.23|38.34|37.53|35.8|36.82|35.99|36.72|36.77|36.53|37.14|36.41|36.41|36.51|35.31|34.985|35.85|36.31|36.11|35.38|34.75||33.88|33.26|30.98|29.16|27.27|29.32|27.78|29.01|28.55|28.35|28.23|27.51|28.52|28.13|27.02|25.9|27.605|27.75|27.85|27.54|27.52|27.26|26.26|25.65|26.69|27.66|28.54|27.23||28.18|27.82|28.06|27.57|28.35|28.37|27.76|27.09|26.905|28.14|28.1|27.62
01093|52417|/equities/celsius-holdings|R2000GROWTH|19.88|19.04|19.36|18.47|19.09|20.25|19.8|19.27|18.86|19.03|17.85|18.2|17.25|17.46|17.3||16.52|16.02|15.24|14.19|14.5|14.98|14.59|15.94|16.18|15.41|15.16|16.65|15.65|16.2|15.06|15.79|20.18|19.91|18.34|17.29|17.68|19.25|21.33|21.81|19.84|19.09|19.62|18.63|20.37|20.27|19.59|19.74|20.75||20.58|21.38|20.29|20.61|21.37|21.32|19.77|19.69|19.15|18.63|17.8|18.69|18.95|21.64|20.97|21.56|21.06|21.86|23.19||21.75|21.6|19.87|19.77|19.04|19.51|18.78|17.45|17.38|16.51||16.77|14.81|13.63|13.96||14.72|14.33|13.78|13.77|13.07|13.29|13.23|12|11.89|12.13|12.12|11.89|12.44|12.46|11.87|12.07|11.84|11.58|10.75|10.9||10.15|10.39|11.23|11.39|11.34|10.64|10.77|11.36|10.86|10.65|8.26|7.98|8.04|7.91|7.95|7.83|7.36|6.8|6.7|7.43|7.14|7.27|6.91|7.34|7.66|7.09|7.1|7.06|6.98|7.12|7.31|7.63|7.14|7.32|6.83|7.34|7.05|7.54|7.68|7.31|7.57|6.94|6.75|6.59|6.51|6.49|6.97|7.19|7.31|7.31|7.07|7.29|7.04|6.87|6.93|6.79|6.24||6.31|6.21|6.63|6.74|6.47|6.85|6.93|7.19|7.1|7.07|7.1|7.63|8.46|7.69|7.68|7.17|7.15|6.7|6.62|6.61|7.07|6.94|5.22|4.75|4.8|4.89|4.91|5.06|4.88|4.93|4.66|4.85|4.87|4.72|4.77|4.79|4.62|4.59|4.46|4.47|4.31|4.3|4.12|3.94|3.77||3.71|3.68|3.92|3.85|3.68|3.79|3.48|3.7|3.38|3.39|3.39|3.16|3.07|3.2|3.01|2.88|3.16|3.16|3.18|3.22|3.06|2.94|2.96|2.96|3.09|2.9|2.97|3.08||3|2.8|2.65|2.62|2.31|2.16|2.15|2|2.11|1.82|1.7|1.51
01094|21128|/equities/maximus-inc|R2000GROWTH|93.09|92.25|94.24|94.9|95.73|94.89|94.89|93.95|92.57|93.36|94.07|93.18|91.18|92.77|92.99||91.3|89.04|88.94|88.57|88.76|87.68|86.36|87.53|87.24|86.29|85.62|86.46|87.2|87.09|87.53|86.92|85.98|84.41|85.31|84.47|81.94|82.87|82.69|83.78|81.28|82.88|83.28|83.71|83.13|82.14|81.77|81.79|82.39||83.17|84.01|84.05|83.86|82.3|80.36|80.81|75.83|76.64|76.47|75.06|76.78|76.22|78.17|79.37|77.19|75.74|76.35|76.58||76.3|76.07|76.19|76.75|76.85|77.17|78.71|77.84|74.52|73.07||73.19|72.61|72.81|73.42||72.84|72.82|71.73|72.48|73.36|73.46|74.08|73.92|72.35|73|71.46|72.07|71.04|70.97|71.13|67.88|72.19|72.2|71.81|73.7||73.87|73.81|71.8|72.31|73.35|73|74.5|75.34|74.52|73.07|74.04|74.5|73.71|71.66|71.81|70.85|70.44|67.67|67.58|65.71|65.24|65.6|65.87|67.14|66.99|66.81|66.21|66.63|68.97|68.64|67.87|68.91|70.56|70.33|69.85|69.22|68.4|69.42|67.84|68.89|68.41|68.67|68.75|67.67|67.35|66.6|68.61|68.33|70.19|70.84|71.55|72.4|72.07|70.79|71.79|73.61|73.25||75.25|76.55|79.19|77.59|77.55|78.21|78.01|77.95|77.69|78.25|77.19|77.59|78.09|78.26|78.33|77.63|76.69|76.4|76.19|76.71|77.58|76.72|76.57|75.97|75.59|74.21|73.85|73.76|72.74|72.8|72.1|72.46|72.95|72.74|73.18|72.65|71.27|72.29|70.42|70.29|71.51|71.95|72.19|71|70.25||70.18|70.39|70.45|71.15|69.43|70.82|70.05|68.24|68.47|68.02|67.88|68.24|69.96|68.62|68.14|67.91|72.74|73.05|73.48|75.02|72.74|72.63|72.34|72.85|72.02|73.05|73.13|71.42||70.16|69.65|69.83|68.1|69.96|65.46|64.44|64.66|67.57|68.88|68.72|66.42
01095|953821|/equities/wingstop-inc|R2000GROWTH|137.5459|136.3963|137.4107|133.5752|133.0245|132.5994|133.6138|131.2565|132.3579|130.9763|132.9955|131.1116|132.8989|133.1888|130.4257||131.2275|122.861|121.4504|120.1075|120.8901|119.0448|121.5857|125.5275|126.9573|126.967|123.0735|127.5273|125.9236|124.0686|124.0493|123.2184|118.098|115.8856|112.2337|116.446|116.2817|124.7352|131.3435|135.4495|131.5367|128.59|131.6816|122.7161|126.8704|135.7007|134.7828|139.1593|160.3656||165.0223|165.5633|158.8778|158.0759|150.6948|149.8446|147.7095|144.9367|148.6659|148.521|144.9657|148.4824|149.9315|152.1536|151.4194|150.1731|148.8591|147.3134|142.4635||140.0385|141.3234|139.4782|141.3234|138.6473|141.8258|139.9419|137.5942|131.4497|125.9525||128.0587|131.7106|133.8071|138.4541||135.9905|135.4301|140.1544|139.0338|139.4105|140.8887|132.4642|127.5949|129.2084|126.7351|125.5178|121.5374|121.2379|119.4119|120.3201|119.4699|121.7016|124.5903|122.9962|121.7403||117.3541|118.755|122.4745|124.629|124.8222|123.4213|127.3633|125.6805|120.8459|122.9564|121.2736|114.7748|115.937|122.9843|122.6217|119.9999|109.9031|108.3597|108.1552|111.4836|113.9381|116.3833|117.6105|117.6198|114.7004|110.7026|115.9184|119.126|120.7809|124.2673|121.2643|124.9925|122.6775|122.036|121.1806|122.0267|123.412|132.2816|132.7836|130.4779|127.0472|127.5493|129.1112|126.1454|124.6671|129.3158|132.8301|128.0513|123.4027|124.2116|121.6176|122.5009|125.3179|125.1041|125.2157|122.7147|123.1982||132.8301|139.738|148.7935|154.5114|151.9174|153.2191|153.9907|155.218|155.7386|154.2139|156.4638|153.6095|148.0219|148.5332|146.3484|146.7482|146.3019|142.6852|144.7585|148.5983|154.1953|156.8264|153.2841|163.77|162.55|156.25|158.74|155.56|133.28|134.5|136.81|138.86|136.98|134.89|137.37|136.79|132.73|131.47|130.55|129.7|137.54|138.19|140.73|139.92|143.11||141.54|143.29|138.97|136.46|135.13|138.71|133.36|133.47|133.88|131.77|120.67|125.19|118.69|120.14|117.38|116.47|120.73|118.81|115.79|119.99|120.84|121.69|124.29|122.16|121.95|119.07|119.86|118.99||121.22|121.24|122.64|120.97|121.52|127.01|121.91|120.15|122.43|126.48|127.55|123
01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|44.94|44.59|44.37|43.81|43.31|42.69|43.01|42.27|42.33|41.53|41.39|41.22|41.17|40.62|40.59||40.37|39.93|40.31|40.26|40.29|39.64|39.49|39.6|39.07|39.02|40.72|40.98|41.17|41.31|40.65|39.54|39.41|38.93|38.82|38.05|37.7|37.95|38.27|38.44|38.55|39.62|39.3|39.84|38.03|37.72|37.54|38.1|37.63||37.75|37.88|37.7|38.14|37.48|37.56|37.81|37.2|37.59|37.43|36.54|36.4|36.56|37.21|37.01|36.38|36.13|36.66|36.46||36.86|36.51|36.45|36.31|37.06|37.22|35.53|34.28|34.14|34.42||36.03|35.39|35.02|35.46||35.76|35.34|35.75|35.29|34.96|35.49|34.74|34.89|34.05|34.32|34.01|33.95|33.91|34.17|34.09|33.52|33.23|34.13|33.98|33.71||34.1|34.1|33.87|34.73|35.54|35.57|36.88|36.66|36.42|35.74|36.2|35.59|32.97|34.48|34.37|35.18|34.93|34.29|33.89|34.22|33.83|34.21|34.59|34.1|33.56|33.02|33.33|32.59|33.38|33.91|33.76|34.14|34.4|34.24|34.37|34.35|34.08|34.78|34.3|33.45|32.71|33.24|33.33|32.61|32.09|31.91|34.2|33.97|34.36|34.62|34.98|34.56|35.11|34.49|34.14|34.35|33.82||34.16|34.23|34.58|34.15|34.31|34.41|34.29|33.91|34.15|33.84|33.89|33.06|32.02|33.11|33.2|32.8|32.56|32.83|32.94|33.92|33.19|31.51|31.73|31.56|30.95|30.82|30.59|30.47|30.34|29.33|29.21|29.74|30.01|29.79|29.4|29.99|29.12|29.46|29.12|28.53|28.7|28.67|28.78|28.58|28.83||30.05|29.96|28.66|28.39|26.91|27.88|27.54|27.82|28.71|28.27|30.83|30.96|32.22|31.49|30.12|29.59|31.81|32.56|32.79|32.76|31.77|31.89|31.03|30.63|30.01|30.04|29.5|28.15||26.91|26.45|25.71|25.74|25.88|24.49|25.05|25.39|26.44|29.2|29.64|27.74
01097|1052916|/equities/national-vision|R2000GROWTH|50.31|49.72|48.75|47.33|48.04|47.58|47.39|46.98|47.84|47.81|47.4|47.38|46.27|46.79|45.39||45.18|43.83|45.14|43.62|45.37|43.68|42.53|42.71|43.6|43.58|43.03|43.53|45.65|48.14|47.81|46.5|46.59|45.98|45.64|45.66|44.22|47.66|47.8|49.43|47.49|47.66|49.14|50.39|51.21|51.32|49.96|51.12|50.55||50.92|51.21|50.82|51.39|50.85|49.07|47.35|48.73|46.84|45.29|46.37|46.54|45.05|47.41|47.58|48.15|49.23|48.58|47.745||48.64|51.85|50.91|51.94|49.74|50.19|50.035|49.42|47.26|46.99||45.29|45.86|45.79|46.53||47.31|47.73|47.72|45.99|45.85|46.67|46.2|46.59|45.57|44.61|45.73|46.36|44|43.22|42.76|42.815|42.645|42.73|42.81|43.93||44.28|45.09|44.92|43.47|42.25|42.02|41.98|43|44.14|45.81|45.67|46.5|48.27|44.77|45.2|43.69|42.5|41.61|40.33|41.52|41.75|42.17|42.24|43.13|42.59|41.77|41.95|41.24|40.81|41.34|40.81|40.97|39.93|40.07|39.6|41.07|39.33|40.87|39.68|39.45|38.24|38.63|38.24|36.85|36.64|37.63|39.11|37.35|38.35|38.45|38.2|37.44|37.23|37.38|38.27|38.3|38.42||39.37|39.22|39.42|39.66|37.57|37.19|38.2|38.23|37.52|37.28|36.6|36.74|36.3|35.68|35.35|35.72|35.97|35.53|35.2|35.17|33.3|33.25|33.92|33.67|32.97|31.99|31.04|32.15|31.38|32.29|31.33|32.03|31.88|31.07|29.79|30.13|30.79|30.49|28.9|28.79|28.82|27.87|29.51|29.15|30.35||30.62|30.68|30.52|30.32|28.8|30.38|30.44|31.66|31.55|30.57|30.68|29.92|29.47|28.07|28.145|27.54|30.05|30.74|31.76|31.79|29.68|29.93|27.35|25.79|26.78|26.5|28.51|27.43||25.37|25.97|24.34|24.86|26.36|24.41|23.82|24.01|24.52|26.3|26.41|24.45
01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|69.76|68.01|68.2|67.25|68.27|67.53|66.15|66.08|65.35|66.74|65.87|66.35|68.41|68.66|69.59||68.63|66.51|67.26|67.16|67.52|66.03|66.02|65.81|65.96|66.91|68.08|67.92|68.03|68.22|68.27|68.1|67.32|67.64|67.36|65.13|65.29|64.97|64.42|65.08|63.56|64.07|64.89|65.88|65.56|65.26|66.37|66.55|67.66||67.25|66.85|66.15|66.37|68.12|66.22|65.43|66.2|66.55|66.83|64.85|67.72|67.36|69.64|70.83|70.29|70.71|71.21|71.69||70.09|71.17|72.24|72.16|71.52|71.15|70.77|68.69|66.59|66.89||67.23|66.46|66.89|67.89||67.15|68.02|67.93|68.5|68.11|68.51|68.26|68.18|68.19|70.1|69.87|69.45|69.32|68.51|66.87|65.72|64.89|65.92|64.78|65||65|64.01|62.32|61.98|63.02|63.2|64.03|64.44|65.04|64.67|64.82|64.94|63.07|63.87|64.85|63.86|61.95|61.48|62.7|63.08|62.95|64.71|62.66|63.44|63.25|63.24|63.32|63.21|64.35|64.26|63.75|64.09|63.96|63.49|62.26|61.42|60.75|60.39|59.43|59.42|59.05|58.04|57.06|56.2|56.18|56.08|57.07|56.61|58.04|58.88|58.99|58.55|58.82|57.45|57.89|59.35|57.97||58.88|58.89|60|59.16|58.6|59.46|59.47|59.73|60.34|59.06|58.69|58.42|58.25|58.11|57.9|57.35|56.92|57.23|56.98|56.72|57|57.24|57.3|55.43|56.05|54.8|54.55|55.16|56.07|56.03|56.23|56.41|56.17|57.15|57.04|57.16|56.84|56.69|55.26|54.72|54.89|55.33|56.23|55.73|57.52||56.58|55.91|55.64|53.98|53.41|55.66|56.17|57.32|57.39|57.57|58.99|60.3|58.39|57.82|57.26|57.01|60.26|60.6|60.9|60.13|60.15|59.95|60.41|60.22|60.48|59.73|60.51|58.97||59.83|59.18|59.43|60.03|64.39|62.03|60.66|60.97|59.81|62.27|61.33|59.77
01099|15534|/equities/balchem-corp|R2000GROWTH|124.21|119.87|121.52|121.04|122.08|122.84|122.1|121.78|122.15|121.19|121.27|120.6|120.87|125.41|126.5||126.37|125.41|126.58|126.22|128.28|125.97|124.92|123.64|126.57|127.65|128.18|128.57|128.81|128.25|130.7|129.19|131.25|127.53|125.46|123.49|121.71|121.02|118.97|119.53|119.36|120.08|122.67|120.76|121.57|114.55|115.31|116.32|116.23||120.03|119.13|117.85|121.75|118.96|115.56|113.59|112.02|112.31|110.44|107.03|108.82|111.13|114.75|117.95|117.83|118.11|118.32|118.6||122.15|123.69|124.66|131.53|129.48|129.81|129.86|127.38|117.51|115.34||115.22|114.5|112.92|113.68||113.65|113.12|113.24|112.85|113.12|113.66|112.24|112.38|109.99|111.74|110.45|111.65|109.08|106.56|105.12|103.79|103.36|104.43|103.69|105.27||102.87|103.29|103.25|103.81|102.72|101.49|105.15|107.2|106.21|103|103.76|103.57|101.91|100.94|100.83|100.07|101.34|101.47|99.95|100.24|99.05|101.94|103.01|104.8|104.39|104.25|104.63|104.49|105.32|104.36|103.36|104.51|105.9|103.42|102.08|101.14|100.88|99.26|98.58|98.65|97.63|97.24|96.7|95.65|95.29|95.1|95.56|95.24|96.97|95.27|94.78|96.12|96.16|96.05|97.31|98.85|97.1||98.88|98.67|99.93|98.71|97.7|97.57|97.52|98.31|98.8|100.01|99.4|100.66|100.89|101.23|101|100.57|101.81|102.76|102.83|102.82|103.46|101.96|101.78|100.14|101.73|100.26|97.24|99.43|98.63|100.65|98.21|100.02|98.36|99.01|97.49|99.71|98.71|98.5|95.71|93.84|94.35|91.61|91.71|93.41|93.15||94.16|91.75|94.86|94.33|87.34|91.24|90.6|94.01|93.18|90.68|92.52|93.15|94.2|93.52|90.96|90.22|97.58|99.54|102.54|102.1|102.2|100.52|98.97|98.53|100.65|100.28|102.08|98.67||93.29|93.43|93.95|91.99|90.82|86.3|80.3|83.45|85.17|86.05|86|84.9
01100|15371|/equities/alkermes-plc|R2000GROWTH|21.28|20.92|20.5|20.16|20.06|19.87|19.77|19.23|18.86|18.78|19.02|19.05|19.07|19.11|19.26||19.15|18.68|18.72|19.065|19.52|19.8|19.425|19.38|20.27|20.05|19.62|20.16|19.75|19.82|19.42|19.48|19.2|19.65|19.23|19.28|18.21|18.64|19.19|19.2|19.04|19.44|19.88|19.65|19.73|19.58|19.66|19.97|19.79||20.22|20.02|22.93|23.2|23.04|22.33|21.76|22.01|22.2|21.77|20.99|21.2|21.54|21.69|22.87|22.19|21.47|22.29|22.85||22.37|22|21.82|22.09|21.46|20.38|20.585|19.5|19.5|19.74||19.95|20.45|20.76|21.25||21.46|21.26|21.48|21.8|22|21.67|21.5|22.1|21.88|21.3|20.68|18.35|18.75|18.73|19.08|19|18.82|18.46|18.26|18.5||18.43|18.37|18.23|18.24|18.17|18.04|18.295|17.84|17.8|17.32|17.61|18.08|17.91|17|17.13|17.45|16.3|16.38|16.25|16.28|15.39|15.91|15.91|16.39|16.32|16.26|16.92|16.92|17.13|17.25|17.04|17.27|17.53||16.86|16.94|15.98|16.26|15.79|16.24|16.57|16.53|16.89|16.74|16.53|16.83|17.16|17.2|18.03|18.45|17.88|17.88|17.8|17.4|17.17|16.47|16.21||16.34|16.38|16.59|16.38|16.54|16.35|16.19|16.155|16.48|16.69|17.07|18.09|18.37|18.55|18.78|18.56|18.81|18.61|18.2|18.575|18.695|18.64|18.74|18.7|18.68|18.01|18.4|18.91|20.18|20.66|19.79|19.65|20.08|19.42|19.73|19.46|19.35|19.03|19.04|19.03|19.69|20.04|20.405|20.09|19.63||19.59|19.76|19.41|19.35|18.8|19.27|19.005|19.19|18.87|18.35|17.75|17.07|17.18|16.32|16.36|15.94|16.79|17.27|17.82|17.19|16.83|16.68|16.71|16.63|16.36|16.67|16.745|16.16||16.86|16.58|16.85|16.17|16.47|15.27|14.89|15.41|15.61|15.67|14.99|14.67
01101|1054949|/equities/evoqua-water|R2000GROWTH|28.5|28.23|28.25|28.36|28.63|28.68|28.51|28|27.83|27.89|27.54|27.11|26.84|27.54|27.51||27.28|26.3|25.74|25.26|26.04|24.92|24.62|25.24|25.24|25.7|25.95|26.64|26.97|26.83|26.38|25.95|25.42|25.48|24.63|24.18|23.07|24.87|25.43|26.09|24.55|24.97|24.67|24.57|24.54|24.67|23.67|23.94|24.76||24.71|25.48|26.01|26.33|26.15|26.05|26.2|25.92|26.5|27.55|27.25|27.9|27.46|28.43|29.55|30.44|30.31|30.89|31.04||30.07|30.34|30|31|30.55|29.8|29.92|28.59|27.02|26.42||26.98|26.6|26.21|27.04||27.21|26.76|26.56|25.34|25.41|25.62|24.26|24.24|22.74|23.76|24.01|24.17|24.5|24.3|24.41|24.43|24.52|26.57|26.09|27.3||26.69|27.03|26.44|25.45|25.36|25.29|25.9|28.36|27.33|26.74|26.76|26.47|24.92|24.13|24.29|23.63|25.02|23.49|22.93|23.68|23.66|23.5|23.18|23.65|23.55|23.2|23.26|23.53|24.65|24.33|23.95|24.31|24.63|24|23.5|23.31|22.8|22.42|21.74|21.65|21.22|21.01|20.43|19.62|19.44|19.49|19.7|19.04|20.4|20.62|20.42|20.04|20.05|19.38|19.84|19.98|19.03||19.75|20.34|21.62|21.39|20.46|20.85|20.05|20.19|20.27|20.08|20.12|20.65|20.33|20.4|20.75|20.86|20.81|21.03|21.54|21.71|21.05|21.7|20.7|21.3|19.6|19.23|19.53|19.37|19.27|19.66|19.34|19.7|19.82|19.74|19.58|19.99|20.4|20.51|19.16|18.12|18.05|17.37|17.81|17.86|18.29||18.2|18.06|18.6|17.75|16.68|17.57|17.11|17.95|18.18|18.29|18.05|18.22|18.53|17.99|17.8|16.86|18.58|19.24|19.97|20.01|19.49|19.62|19.2|18.97|18.81|18.96|19.11|18.56||17.9|18.32|18.05|17.6|18.36|16.14|15.96|15.46|15.12|16.22|16.53|15.62
01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|40.65|40.35|40.07|39.36|40.77|41.43|40.74|39.81|39.36|38.56|37.91|38.45|37.52|37.44|37.07||37.46|36.185|35.84|36.36|37.8|37.58|37.59|38.79|38.81|37.74|38.14|40.43|40.28|40.13|40.85|41.41|40.23|41|37.58|39.05|38.15|39.54|40.63|41.43|40.91|40.65|42.36|42.18|42.86|44.84|44|43.85|44.93||45.53|46.7|44.53|45.82|45.56|46.25|47.66|46.69|52.79|50.77|49.49|50.58|48.44|48.49|51.55|53.67|55.59|56.18|56.26||53.77|54.36|53.51|54.88|54.99|54.31|52.88|50.92|51.44|52.24||52.26|52.19|51.17|53.43||54.68|54.97|55.51|52.51|51.85|42.8|41.58|40.44|39.42|37.4|37.505|36.84|38.45|37.72|38|37.37|36.12|36.02|36.01|35.91||35.11|34.43|34.75|35.83|35.46|34.5|34.92|34.82|34.68|35.01|35.02|34.32|36.33|38.49|39.17|37.66|36.12|34.46|34.11|34.92|35.9|37.26|36.6|37.1|37.26|36.33|36.98|37.07|38.77|39.84|40.84|41.6|41.47|40.81|39.92|41.33|40.1|39|38.11|38.9|37.75|38.23|38.41|37.31|35.96|36.85|38.84|38.28|37.73|37.53|37.8|37.71|36.75|35.57|36.51|36.57|35.36||37.21|39.53|41.34|39.91|37.64|37.44|36.25|36.74|35.49|35.37|34.555|35.1|34.42|33.96|33.6|33.585|33.97|33.7|32.77|32.28|32.74|33.37|33.91|33.68|34.47|33.93|31.97|35.8|30.37|30.62|29.96|31.1|31.36|31.55|31.38|29.89|28.99|29.8|29.13|29.15|31.17|31.42|30.88|30.19|29.67||29.57|30.14|29.81|29.16|29.7|30.85|30.17|30.09|30.66|29.81|30.18|29.73|29.46|29.26|29.38|28.78|29.47|29.67|30.23|29.6|29.92|30.38|30.31|32.06|31.27|29.95|30.26|30.28||29.2|29|29.65|29.35|29.4|29.05|29.16|28.22|28.64|29.29|28.24|28.01
01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|79.93|78.59|77.09|74.83|75.94|76.92|76.58|75.6|74.98|75.55|75.86|74.95|73.38|74.75|74.9||73.82|73.7|73.5|73.82|75.42|73.84|72.49|73.17|76.92|76.89|76.14|75.9|75.1|76.84|77.95|77|75.92|75.81|75.1|72.63|69.78|72.25|74.2|76.29|72.87|73.66|76.15|75.27|74.07|78.95|75|75.82|78.53||77.55|77.34|76.47|76.52|75.78|74.49|75.19|73.97|73.6|74.37|72.12|73.16|73.58|75.65|75.44|75.08|73.07|75.51|73.97||72.21|71.98|71.21|72.18|70.31|71.17|71.39|71.54|69.42|68.92||68.25|68.13|68.33|69.29||69.29|69.63|69.13|68.46|68.44|68.39|68.83|69.17|67.01|67.86|69.96|68.2|68.49|65.36|65.66|66.52|65.7|64.71|65.16|66.55||66.44|65.93|62.05|59.24|60.69|60.8|61.65|61.34|62.23|61.4|61.51|62.26|62.38|63.05|68.74|66.95|68.91|65.64|65.28|64.37|64.4|65.21|66.73|66.51|66.39|66.08|66.56|66.61|66.99|65.65|62.92|64.66|65.6|64.23|63.01|60.43|58.74|58.94|58.16|57.28|58.46|57.98|58.28|57.34|55.89|53.03|54.9|55.19|57.89|57.19|56.71|55.54|55.88|53.55|54.2|54.56|54.5||54.99|54.71|56.08|54.11|53.84|53.55|54|52.82|53.52|53.29|51.26|51.04|50.67|50.89|51.88|52.3|52.43|52.53|53.42|55.52|58.64|55.25|55.93|55.11|54.8|54.94|55.28|55.45|54.48|54.24|54.04|54.61|53.35|52.58|47.94|47.44|47.09|47.55|45.26|45.57|43.58|42.52|43.68|43.54|43.96||43.56|44.65|45.24|45.81|43.91|45.35|44.53|45.7|44.79|43.6|45.12|45.21|46.59|45.78|46.33|45.11|49.73|51.15|49.8|49.23|45.16|45.07|44.43|44.59|44.36|45.88|47.3|46.38||43.96|45.62|45.21|43.57|42.3|38.66|40.33|37.54|39.91|45.5|44|42.35
01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|138.06|136.52|137.91|132.86|134.43|135.47|135.68|135.13|134.1|137.14|137.02|134.02|133.97|142.18|140.03||135.9|133.34|133.6|130.36|135.5|133.64|130.78|131.2|133.98|136.46|139.59|140.46|139.34|143.47|142.98|139.71|141.28|140.94|144.59|144.5|140.75|144.94|145.22|150.62|147.57|140.98|146.32|142.06|135.37|129.53|125.62|124.31|132.35||129.96|130.71|131.72|130.43|127.29|122.21|118.5|118.95|119.75|118.24|115.88|120.69|123.09|125.09|123.57|125.51|124.13|125.25|125.99||126.24|130.26|126.89|130.35|126.64|124.65|123.84|121.82|114.31|111.88||113.87|117.35|115.59|117.14||117.78|117.91|117.54|118.12|120.07|122.15|121.59|122.5|118.4|120.78|122.46|127.01|128.42|125.5|124.71|115.3|114.45|113.01|110.56|113.14||113.48|115.69|110.41|106.55|105.01|105|105.42|102.94|98.2|96.79|99.63|105.38|101.12|86.49|88.01|82.85|87.29|87.41|83.97|86.35|84.82|83.78|86.63|89.73|88.94|87.71|88.22|86.97|89.37|91|89.98|89.79|91.15|90.23|89.91|89.27|89.31|90.82|89.53|89.39|91.89|94.13|95.94|95.21|96.2|96.18|97.79|95.1|99|100.3|100.47|99.73|99.56|98.47|98.98|100.46|99.25||101.32|101.02|106.59|105.72|102.51|104.5|103.26|101.87|101.94|103.16|99.52|99.81|99.79|99.11|100.72|101.91|102.79|105.18|106.05|106.9|102.66|98.75|100.29|96.38|96.48|93.76|94.44|95.95|94.27|90.69|89.95|91.81|87.63|88.35|86.41|86.92|85.25|89.27|86.14|84.02|84.54|81.08|82.62|81.55|84.23||83.32|81.39|86.02|82.83|77.13|79.34|77.06|79.63|78.11|77.53|78.93|81.78|82.96|80.77|76.96|74.67|87.25|91.86|95.56|95.9|92.42|91.25|84.68|84.46|82.15|86.32|89.51|88.9||80.3|80.39|81.06|75.92|75.11|66.38|61.05|60.77|65.74|69.79|73.54|70.27
01105|29662|/equities/matador-resources-co|R2000GROWTH|23.85|23.5|23|22.8|24.43|23.98|24.78|24.9|23.03|22.92|23.46|24.32|24.56|24.16|23.69||25.68|23.45|23.33|23.23|24.33|23.37|23.3|22.07|23.5|24.36|22.52|25.4|25.3|26.1|25.69|26.45|25.47|24.6|25.17|26.69|24.52|23.09|21.7|22.04|20.89|20.16|21.29|21.39|20.26|19.1|18.63|20.23|20.07||19.84|19.24|19.57|19.24|19.63|18.17|17.8|17.59|16.55|16.04|15.28|16.29|16.47|15.36|15.88|15.01|14.85|16.78|16.46||16|16.54|16.03|16.48|15.8|15.52|15.48|14.77|14.26|12.49||12.06|12.5|12|12.01||12.04|12.39|11.86|11.93|12.18|12.4|12.07|12.44|12.2|13.3|13.28|12.11|11.98|11.36|11.75|10.65|10.56|10.3|10.18|10.98||11.51|11.66|10.63|9.54|9.42|9.09|9.09|8.81|8.16|7.59|8.14|8.48|8.32|6.48|7.18|6.93|7.31|7.21|7.07|6.91|6.96|8.16|8.18|8.99|8.87|8.39|8.57|8.16|8.59|9.06|8.94|8.77|8.95|9.14|9.4|8.73|8.32|8.8|8.29|8.1|8.26|8.34|8.58|8.08|8.08|8.07|8.82|8.54|8.85|9.02|9.05|8.67|8.53|8.01|8.17|9.14|8.74||9.51|9.4|9.34|10.17|9.73|9.98|9.9|9.6|9.95|9.67|9.05|9.68|10.02|9.64|9.87|9.86|9.6|9.83|9.7|9.87|9.2|9|9.44|8.93|8.61|8.68|8.93|9.31|9.02|9.13|9.03|9.27|9.59|9.57|8.7|8.66|8.96|8.89|8.55|7.76|7.72|7.33|7.89|7.41|8.03||7.98|8.17|8.5|8.34|7.9|8.71|8.66|10.1|10.3|10.21|10.08|9.94|10.55|10.21|9.57|8.51|9.55|11.04|12.21|11.05|8.85|8.54|8.72|8.23|7.84|8.1|8.63|8.59||8.38|8.42|8.2|7.86|8.38|7.22|6.85|7.34|7.82|7.8|7.61|6.75
01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|107.37|106.2|105.43|104.82|107.27|107.85|106.84|107.17|106.81|107.27|106.22|104.63|104.52|106.18|105.54||105.35|103.73|103.4|101.5|104.12|102.29|100.81|101.19|103.4|104.81|106.33|107.88|109.27|108.56|106.48|106.16|107.92|104.58|104.38|100.38|98.74|98.39|98.17|100.02|97.46|98.18|99.4|98.59|97.33|97.82|96.53|96.2|96.31||95.53|94.25|93.5|95.9|103.55|100.17|97.14|96.93|96.45|95.27|92|94.69|93.77|97.08|100.28|102.97|102.76|104.31|102.42||99.49|100.97|101.6|102.38|101.03|99.87|100.48|98.27|94.12|92.61||93.45|92.8|92|93.05||92.89|92.56|93.1|92.71|93.43|93.35|91.62|92.41|90.98|90.22|89.37|90.76|90.56|90.61|90.76|90.32|90.11|92.8|91.9|93.64||92.84|94.46|95.21|93.76|94.81|93.94|95.89|95|92.2|90.52|92.18|93.29|91.56|93.29|93.87|92.95|94.85|91.67|88.72|88.31|87.38|89.62|94.03|96.96|95.77|95.51|95.14|94|96.76|97.3|93.21|93.9|96|95.23|94.57|93.28|90.66|92.2|90.62|97.37|97.16|97.12|96.43|93.42|93.46|92.99|94.95|91.73|97.33|99.72|101.89|100.48|100.41|99.32|98.85|98.64|96.86||95.79|96.3|100.6|100.03|98.34|100.62|99.63|100.15|99.81|99.78|99.47|98.71|100.3|101|103.35|102.98|102.99|102.91|102|101.3|99.93|100.36|100.39|98.62|99.14|96.56|97.29|95.97|91.35|94.2|90.64|90.62|89.83|88.21|87.86|86.99|87.39|86.83|83.42|80.96|80.86|79.11|81.64|80.08|82.02||81.83|80.98|84.36|82.77|80.18|81.25|79.63|83.9|82.87|81.91|83.99|84.28|86.12|83.2|79.21|78.67|86.25|87.72|88.51|93.54|88.64|87.17|81.67|80.6|80.06|80.61|81.99|78.35||75.25|74.85|74.18|72.27|73.4|68.95|68.64|68.2|69.52|74.13|74.81|71.55
01107|961632|/equities/mimecast-ltd|R2000GROWTH|42.79|42.48|41.87|40.94|41.4|42.05|41.63|41.04|41.18|41.07|40.43|40.6|39.8|41.14|40.73||40.85|40.21|40.06|39.8|40.62|40.1|40.12|41.98|42.9|42.9|42.38|44.31|44.31|44.36|43.36|42.59|42.43|43.32|40.48|41.38|40.71|41.67|43.41|44.66|42.88|43.67|43.53|43.2|44.53|45.92|45.04|43.55|42.25||43.08|42.89|43.52|44.49|42.98|42.7|42.44|42.4|45.27|44.45|43.06|43.22|43.46|44.59|46.08|46.05|44.91|44.79|44.32||44.26|45.3|45.59|44.37|51.4|52.37|49.92|49.3|52.79|54.045||56.84|56.36|56.45|58.13||58.64|58.41|58.2|54.56|54.62|49.95|49.05|48.36|48.28|47.95|48.04|46.06|48.06|47.74|46.68|45.39|44.91|45.2|44.98|43.73||42.9|41.9|41.3|41.91|42.1|41.85|44.13|43.98|43.74|43.36|43.71|41.55|42.66|42.68|43.29|42.51|40.01|38.05|38.21|40.05|40.74|41.745|41.41|42.8|42.9|43.04|43.79|44.685|45.69|46.35|47.01|48.14|48.48|47.92|47.04|46.83|45.05|46.31|45.29|47.17|46.92|45.98|45.97|45.27|44.17|46.185|46.68|45.13|46|46.99|47.47|47.56|47.19|46.53|46.6|47.05|45.58||45.84|47.48|49.95|50.02|49.24|48.66|48.04|48.77|47.26|46.83|46.4|46.59|45.23|45.25|44.57|45.09|45.895|44.28|43.71|43.51|44.87|45.84|45.97|46.1|46.83|46.93|46.84|46.36|43.89|43.36|43.06|43.1|43.29|43.745|43.49|41.18|40.1|41.39|41.07|40.91|43.57|44.65|43.58|43.15|43.67||43.26|43.28|41.66|40.73|40.18|43.23|44.02|43.41|43.48|43.2|43.84|44.11|43.95|42.44|42.76|41.79|44.11|42.89|42.97|43.21|43.38|44.43|43.78|43.39|41.78|40.55|39.39|38.94||39.62|39.38|38.95|36.6|37.12|36.74|37.34|37.89|40|41.72|40.93|43.59
01108|1096126|/equities/livent-corp|R2000GROWTH|18.19|17.86|17.18|16.4|17.59|16.6|16.43|17.36|16.79|16.75|17.05|17.18|16.87|18.04|17.46||18.81|17.32|16.91|15.75|17.06|16.78|16.4|17.57|18.11|18.05|17.5|18.92|18.17|18.69|19.37|19.17|18.18|16.98|16.1|16.7|17.03|18.73|19.54|19.24|18.62|18.79|20.4|18.86|20.35|20.06|20.36|21.84|22.77||22.5|21.87|21.07|22.21|21.8|19.81|19.99|19|18.99|19.38|18.22|19.61|20.18|20.49|21.4|21.48|21.58|22.3|23.41||22.48|21.69|21.17|21.43|21|21.66|22.1|20.8|20.29|18.78||18.84|18.62|17.78|18.27||18.77|19.19|19.2|17.9|16.84|16.79|16.89|16.73|16.11|16.41|17.35|16.16|17.18|15.73|15.15|14.48|15.33|15.5|15.17|16.19||15.74|15.43|16.18|15.57|15|14.5|15.26|15.25|14.29|13.18|13.1|13.05|13.59|13.65|11.85|11.16|11.58|11.32|10.75|10.9|10.03|10.57|10.62|10.79|10.6|10.97|10.39|10.15|10.21|10.97|11|11.01|11.07|11.43|11.72|11.97|11.42|11.29|9.56|9.03|8.97|9.09|8.42|7.88|7.7|7.57|8.32|8.38|9.05|8.97|9|9.36|8.99|8.69|8.46|8.63|8.38||8.65|8.67|9.26|9|8.48|8.65|8.17|8.17|7.63|7.55|7.3|7.36|7.58|7.62|7.59|7.64|7.39|7.49|7.63|7.33|7.09|6.86|7.16|6.75|6.44|6.27|6.46|6.65|6.57|6.67|6.79|7.04|6.73|6.93|6.81|6.77|6.45|6.58|6.32|6.18|6.22|6.03|6.24|5.95|6.47||6.15|5.93|6.16|6|5.74|5.93|6.21|5.95|6.47|7.67|7.8|7.78|7.91|7.04|7.7|7.01|8.43|8.26|8.74|8.32|7.96|7.54|6.8|6.77|6.74|6.7|7.06|6.63||6.13|6.09|5.82|5.76|5.61|5.28|5.13|5.05|5.53|6.55|6.74|6.26
01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|41.4|42.55|41.63|41.59|42.96|44.87|44.96|43.47|43.33|41.01|40.21|40.25|42.7|44.01|43.77||43.8|42.13|40.34|40.06|41.63|41.76|42.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01110|21037|/equities/insperity-inc|R2000GROWTH|87.71|86.81|86.96|85.74|86.75|87.39|87.33|86.17|85.03|86.8|86.46|85.75|84.51|85.92|85.14||85.65|83.74|83.26|81.96|83.39|81.99|82.08|82.22|83.66|86.9|88.2|89.32|88.4|90.34|95.2|94.44|93.13|92.72|92.47|90.84|87.72|89.23|89.71|90.59|88.7|87.16|87.14|84.15|81.44|79.17|77.99|77.4|78.01||80.89|89.31|89.19|87.42|87.18|83.27|83.53|80.52|80.42|79.95|78.49|80.84|79.11|82.42|83.44|84.3|83.34|86.73|85||84.9|84.75|84.66|86.69|84.42|84.86|84.96|83.99|80.36|79.02||81.42|81.36|80.39|84.22||84.94|85.12|85.4|86.68|87.15|86.85|86.72|87.04|84.24|86.44|85.44|87.01|87.63|87.33|88.27|87.8|86.91|87.41|85.5|88.47||88.63|88.68|87.47|87.27|89.06|85.67|86.84|87.55|88.65|88.72|91.06|92.24|92.11|86.93|88.09|86.62|84.98|82.87|76.58|77.83|76.35|76.41|75.43|76.79|76.71|74.6|74.13|73.42|73.66|74.98|72.93|72.44|72.85|72.23|72.8|71.09|68.55|68.38|67.54|66.22|65.49|65.25|65.97|64.87|63.89|62.94|65.25|64.78|67.92|68.86|69.12|67.54|66.33|62.91|62.88|62.54|62.61||64.25|65.66|69.57|68.26|67.37|69.44|68.61|67.87|68.53|69.66|69.65|69.89|68.95|69.43|70.18|69.93|70.82|70.76|69.47|68.91|69.81|68.37|69.55|69.44|68.02|66.86|68.28|69.01|67.48|66.07|65.2|67.24|67.07|67.52|66.84|67|66.42|66.45|63.07|62.22|62.81|60.97|62.54|61.66|64.22||64.3|64.03|64.73|63.04|60.58|63.39|61.5|64.66|62.99|62.75|61.03|60|60.78|58.14|56.24|52.44|58.12|60.6|62.45|62.75|57.22|57.57|55|53.37|51.84|51.94|54.81|51.86||49.59|48.46|47.97|46.39|49.15|44.8|43.77|45.94|46.74|51.95|54.32|53.13
01111|39261|/equities/hertz-global-holdings|R2000GROWTH|100.24|96.98|96.27|92.93|96.68|97.56|97.01|97.2|96.72|99.09|97.95|96.68|96.06|99.54|103.06||102.27|101.33|98.35|94.6|99.52|97.85|94.27|97.11|98.23|99.61|100.27|109.6|102.57|101.54|99.57|97.58|91.4|88|88.91|88.24|85.2|89.11|89.4|90|87.76|88|89.17|84.74|81.37|78.56|72.65|73|73.16||74.88|73.51|72.05|71.51|71.35|69.62|68.93|66.92|67.09|66.79|63.98|66.63|64.06|67.7|69.77|72.09|70.68|70.61|69.28||67.81|69.93|68.39|71.61|69.5|68.25|70.61|70.24|65.87|63.36||66.41|65.86|64.43|66.76||66.56|65.72|63.96|62.1|61.39|61.45|61.33|63.31|62.15|63.72|63.67|65.11|64.15|63.16|63.44|60.99|60.34|60.45|57.28|59.7||60.59|63.16|60.34|57.27|57.85|56.88|57.22|56.34|51.35|50.7|53.81|53.88|48.47|46.83|47.54|44.1|47.83|46.48|44.36|43.97|42.95|43.8|44.54|46.7|44.83|45.63|45.61|45.21|46.17|45.17|44.79|44.21|45.7|45.9|46.12|45.55|44|45|42.08|40.38|39.61|38.91|39.13|36.56|35.92|35.58|37.14|36.78|41|42|41.84|40.8|40.64|40.41|40.3|40.77|39.75||42.26|41.34|43.6|42.57|40.95|42.17|41.38|40.82|41|41.13|40.37|40.78|41.01|40.4|41.6|41.49|41.32|41.43|41.28|41.08|38.77|37.38|37.45|35.73|34.88|33.54|34.29|34.91|34.04|35.98|36.17|37.29|35.42|35.29|33.35|34.19|34.4|34.28|32.88|30.75|29.67|29.35|29.75|29.02|31.06||30.16|29.9|30.73|30.43|28.56|28.23|27.38|28.53|28.47|29.01|28.75|28.78|30.36|28.19|28.1|26.9|31.05|34.25|35.29|34.11|31.29|30.2|28.33|27.72|28.5|29.25|30.01|27.36||24.53|24.73|25.22|23.43|24.88|21.96|21.79|19.68|21.78|24.3|25.53|22.34
01112|21036|/equities/maxlinear-inc|R2000GROWTH|38.12|36.53|37.06|35.08|36.79|38.3|37.55|36.56|35.85|35.48|35.58|35.81|34.8|35.38|36.38||36.55|34.08|32.74|32.19|33.66|32.18|32.19|33.82|36.11|36.7|36.25|38.88|38.31|36.79|35.86|36.61|33.39|33.16|31.62|33.98|33.44|36.58|38.62|41.1|39.77|39.12|43.26|40|40.97|38.33|36.2|36.96|38.25||37.09|36.83|34.69|32.86|33.26|32.02|32.79|30.79|32.71|32.48|31.39|33.66|32.28|33.75|34.3|35.47|35.66|36.37|37.12||35.82|37.44|36.94|37.46|37.82|37.25|37.69|36.12|36.67|35.86||38.19|38.41|35.55|36.62||36.74|36.01|35.47|34.57|33.93|33.26|31.44|31.52|30.33|30.53|31.15|31.16|32.66|32.97|33.11|31.35|31.21|31.05|31.25|30.69||30.45|30.46|30.56|29.22|28.42|27.37|27.61|27.31|26.98|26.86|27.57|26.6|25.96|28.44|30.34|28.87|28.11|27.2|26.44|26.57|25.15|26.37|27.24|27.68|26.52|23.47|23.87|24.19|24.15|24.7|24.41|24.8|25.65|25.86|24.86|24.05|23.83|23.31|22.75|23.92|23.24|22.97|22.79|21.99|22.07|22.44|23.51|23.45|23.93|23.74|23.76|23.73|22.77|21.94|21.45|21.24|20.93||22.56|22.99|25.12|25.13|24.35|25.14|24.47|25.62|26.19|25.59|25.44|25.48|26.03|26.15|26.48|25.84|26.32|26.2|25.66|26.04|26.14|26.77|26.57|27.39|27.75|25.35|25.74|25.75|25|25.96|26.3|26.37|26.65|26.95|27.21|25.72|24.73|25.23|25.21|24.84|25.06|25.08|24.61|25.34|21.88||21.2|20.86|21.46|21|21.23|21.92|21.2|21.76|20.35|19.42|19.88|19.87|19.93|19.65|18.9|18.63|19.96|20.41|20.91|21.23|19.65|19.34|18.42|17.3|17.32|17|18.13|17.5||16.92|16.29|17.37|16.49|17.07|15.63|16.3|15.8|16.31|17.06|16.8|16.13
01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|81.4|78.62|78.28|77.43|79.92|81.06|79.56|79.57|78.78|81.04|80.13|79.72|78.89|80.11|79.3||77.33|75.84|74.34|71.79|73.29|70.17|67.85|68.4|70.66|70.39|71.28|72.5|72|72.62|71.91|69.96|68.8|65.49|64.01|62.4|61.68|61.92|62.27|63.15|61|60.24|60.69|60.37|60.71|60.19|59.37|60.76|61.34||62.31|62.09|61.89|62.42|62.72|61.06|60.26|58.83|57.99|56.8|53.94|55.73|56.03|56.9|58.27|60.26|59.56|57.67|58.11||56.67|56.56|56.54|57.96|57.47|56.76|58.67|57.45|54.99|54.71||55.55|56.59|55.82|56.65||56.41|55.83|55.55|55.51|56.65|57|54.9|56.5|55.49|54.14|53.62|54.22|53.73|53.52|52.86|52.92|52.635|53.49|53.65|54.04||54.05|54.5|54.68|53.99|54.25|53.75|54.37|53.56|52.89|51.82|53.17|53.7|52.41|53.28|54|53.35|53.52|52.18|49.91|50.21|50.64|50.54|52.25|53.27|54.57|56.31|57.03|56.47|57.35|58.91|57.96|58.48|59.6|59.24|59.6|58.85|58.06|57.95|57.22|57.27|56.51|56.2|56.38|54.12|54|53.23|54.31|52.65|54.79|55.81|56.99|56.22|56.64|55.57|56.09|57.18|55.62||57.67|58.33|61.16|60.93|59.35|60.82|60.52|60.95|61.01|61.85|62|61.6|62.58|62.52|63.31|62.79|63.02|63.63|61.85|61.54|61|60.05|61.06|59.51|59.81|58.22|58.59|58.75|56.45|57.71|54.91|54.68|52.46|51.33|50.42|50.93|51.1|50.7|49.46|47.98|48.48|47.025|48.74|47.64|48.11||47.79|47.345|49.51|48.79|45.72|47.31|47.005|49.02|48.69|47.675|48.53|47.91|48.62|46.92|44.98|43.88|47.98|49.48|50.38|50.57|48.54|48.02|46.52|45.53|45.73|45.05|47.05|45.17||43.36|42.39|42.59|41.04|42.87|39.35|38.03|37.77|39.67|42.6|43.42|40.89
01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|76.77|74.51|74.21|71.06|70.89|72.69|73.78|76.45|74.8|68.82|70.23|74.82|74.37|76.84|80.6||79.74|80.04|75.76|74.59|81.33|83.34|80.85|88.37|94.76|92.89|88.86|97.8|94.13|94.82|98.42|94.66|84.32|84.02|71.28|72.6|73.49|83.76|92.3|95.58|89.13|88.52|97.03|96.48|110.41|106.91|103.3|106.45|105.25||105|104.66|108.56|115.4|120.75|116.16|104.32|99.5|99|98.35|96.43|99.89|92.01|89.77|102.5|99.51|92.63|102.27|108.89||113.04|111.32|97.94|97.06|94.08|101.67|98.63|85|84.07|83.14||81.64|82.52|88.67|95.63||87.84|90.65|88.52|89.14|72.35|72.1|72.15|77.7|83.91|78.35|77.5|72.84|75.26|67.68|60.06|58.48|57.22|54.86|50|47.66||44.69|41.56|42.47|41.63|39.52|37.82|38.29|36.88|36.42|34.34|37.86|37.68|36.93|36.13|36.59|35.21|34.07|34.65|34.17|36.31|36.11|38.28|35.69|37.89|35.51|29.69|30.54|31.88|32.61|32.92|28.33|28.89|28.5|29.41|28.5|28.67|27.39|23.85|22.24|24.44|24.62|24.72|26.88|26.76|26.09|26.09|27.8|29.57|29.45|28.39|28.78|27.87|27.26|25.65|25.73|25.16|22.47||21.83|23.93|26.2|26.12|25.11|24.94|24.62|25.16|25.84|25.66|26.03|25.34|25.16|25.63|22.8|22.48|22.42|22.28|23.62|24.1|23.47|24.52|21.28|19.41|19.005|19.34|20.37|20.56|20.82|21.51|21.16|21.91|22.52|22.41|23.2|23.66|23.74|24.42|25.09|25.03|26.73|30.57|29.01|28.61|29.42||28.87|28.51|28|27.46|24.95|26.51|26.21|26.36|28.66|27.3|26.6|25.65|27|26.85|24.94|25.5|26.74|27.78|27.76|25.73|27.28|28.13|28.05|26.18|25.55|25.02|24.59|24.32||25.62|26.55|25.58|23.51|21.49|21.41|19.51|21.4|19.95|20.71|16.89|16.84
01115|1054954|/equities/sailpoint-tech|R2000GROWTH|49.2|48.86|48.43|48.01|47.67|49.83|50.24|49.81|50.08|48.87|48.47|49.41|50.13|53.79|52.61||52.51|50.64|49.48|48.32|50.35|50.71|50|53.01|54.27|53.23|51.48|53.8|53.75|54.68|56.29|56.7|53.28|52.99|50.6|52.19|53.83|55.09|59.22|60.42|56.38|56.53|59.6|59.32|58.21|63.41|62.08|60.78|61.85||63.21|62.96|61.19|60.26|59.09|59.13|59.92|57.85|58.99|57.2|55.31|55.41|52.64|56.64|57.5|58.9|56.87|58.18|58.28||56.31|57.48|56.45|58.47|57.84|57.58|54.95|53.99|53.35|52.35||53.24|53.66|53.31|53.81||56.43|56.58|58.85|56.74|55.57|53.41|52.62|51.53|50.02|48.7|47.54|45.85|47.84|47.89|47.03|47.48|45.98|47.18|46.56|45.12||43.23|41.41|42.58|43.83|44.11|42.94|43.07|42.56|43.53|43.88|43.51|41.99|41.29|45.42|47.34|46.01|42.78|41.95|41.51|42.9|44.54|45.88|45.63|45.52|45.18|43.83|45.41|46.11|44.86|46.06|47.02|47.81|45.06|44.6|44.79|46.26|45.93|45.49|45.11|45.58|39.57|38.44|38.49|37.57|37.08|37.18|38.24|37.63|37.52|37.64|38.13|38.18|38.27|36.91|37.78|38.2|37.42||38.34|38.61|40.59|40.57|39.23|39.05|38.18|39.01|39.51|38.79|38.66|38.55|37.7|36.97|36.32|36.49|36.67|35.62|35.25|36.02|36.25|31.5|31.46|31.24|31.6|31.5|31.36|31.48|30.89|31.25|30.56|31.65|31.17|31.01|30.97|30.34|30.09|29.63|28.89|28.09|28.72|28.63|28.63|28.06|27.55||27.82|28.41|26.47|26.34|26.58|26.77|25.66|25.91|25.35|24.75|25.29|25|24.28|24.19|23.25|22.24|24.18|23.64|23.92|22.52|22.38|23.22|23.24|23.1|22.83|22.97|23.24|22.53||22.8|22.38|22.34|21.1|20.51|20.66|20.82|20.94|21.26|20.74|20.97|19.89
01116|1055910|/equities/denali-therapeutics|R2000GROWTH|56.79|55.06|55.48|52.33|53.09|54.01|56.04|55.28|54.06|50.3|52.26|52.99|52.43|54.79|55.4||55.93|57.1|54.21|53.8|55.25|55.6|54.59|58.2|61.51|62.01|59.5|64.36|62.45|62.01|64.69|65.72|58.54|58.23|56.63|61.04|58.7|61.36|62.92|64.66|71.8|63|66.76|64.65|65.71|65.28|63.33|62.81|63.44||67.51|69.55|73.46|72.94|76.96|70.57|69.7|68.28|72.88|69.73|68.5|70.86|69.73|72.98|81.53|79.13|75.2|77.51|75.98||73.03|73.99|76.2|77.74|76.63|80.03|73.88|68.04|70.24|70.86||83.76|85.65|84|85.77||85.87|88.07|93.56|90.48|85.6|82.49|83.6|81.89|82.27|80.02|79.23|76.33|76.97|72.03|72.64|66.24|62.52|62.54|60.97|61.27||60.62|61.02|62.23|62.35|61.75|62.66|67.31|63.82|65.17|69.94|66.17|60|55.81|54.24|52.27|51.58|45.86|43.77|42.78|45.56|46.14|45.88|42.08|41.14|40.92|39.66|41.49|42.56|44.15|43.17|43.51|44.23|43.65|41.56|40.16|39.16|37.45|38.04|38.46|36.89|35.83|36.3|35.27|35.14|34.79|35.4|35.87|36.4|38.61|38.84|38.25|37.27|36.07|31.99|32.07|31.56|30.46||30.86|30.9|32|31.61|31.9|31.28|31.25|32.46|33.71|33.4|32.88|32.91|33.01|32.08|31.17|30.64|29.84|29.95|32.9|33.59|31.61|31.66|23.24|23.39|24.26|23.42|23.98|23.7|23.75|23.43|23.13|23.41|24.43|24.7|28.25|26.48|25.88|27.01|25.8|24.81|25.93|26.82|27.1|26.63|25.5||25.45|25.24|24.18|23.7|23.8|25.71|24.97|26.21|24.9|23.61|26.02|26.14|26.7|25.66|24.71|25.14|25.73|25.71|26.08|25.93|27|28.82|28.41|28.1|27.83|27.42|27.38|25.91||25.45|24.49|24.41|23.07|23.65|22.65|23.07|23.62|23.84|24.97|23.89|23.86
01117|41304|/equities/fate-therap|R2000GROWTH|85.34|84.23|84.24|78.18|79.65|81.17|84.4|84.73|78.905|75|77.99|79.01|75.7|80.1|83.66||81.91|82.45|74.09|72.77|72.16|78.52|81.98|87.19|91.92|90.29|85.97|91.77|89.73|92.77|93.99|97.66|89.85|88.52|79.16|83.65|83.14|88.49|95.91|96.61|89.72|86.27|95.27|95.48|100.96|110.18|102.1|103.22|101.44||102.45|102.5|103.31|105.32|108.5|105.19|102.62|98.24|97.49|93.16|90.63|90.91|87.52|89.31|96.14|97.19|99.67|109.01|114.31||113.59|117.4|113.29|112.05|112.01|116.31|117.22|99.78|86.72|89.68||90.93|93.62|92.59|96.21||99.5|100.8|100.95|94.06|93.27|92.25|92.07|92.77|96.38|94.74|96.85|86.6|91.6|83.77|60.79|60.42|60.53|60.22|58.465|57.92||57.13|55.27|54.29|52.65|49.71|49.72|52.42|52.8|50.51|51.98|53.38|52.61|50.69|48.28|49.92|49.82|45.57|43.94|44.4|45.63|45.03|47.46|46.9|48.36|47.71|44.46|48.19|47.52|48.64|48.1|46.96|49.04|48.75|48.01|44.98|44.04|41.56|41.89|38.09|40.61|39.97|39.4|40.5|37.8|35.99|36.47|37.09|37.06|39.25|36.91|36.925|37.56|37.44|33.56|31.74|31.29|30.41||31.11|32.39|34.95|35.67|36.4|35.98|34.65|34.3|34.75|34.02|36.12|36.33|36.2|35.86|35.52|34.41|35.01|34.11|34.7|36|33.83|33.42|32.84|32.62|33.21|31.27|31.6|30.78|31.19|33.25|31.9|32.52|33.59|33.83|34.94|34.4|33.55|34.87|34.02|33.21|35.26|36.35|37.71|37.52|36.8||36.21|36.14|34.31|32.61|33.81|35.23|33.1|33.95|33.1|31.72|33.2|31.75|31.58|31.91|30.75|29.85|32.99|32.72|28.31|28.21|30.04|30.88|31.97|31.68|32.43|32.22|33.09|33.79||35.23|33.54|30.99|28.86|29.6|28.45|26.62|27.44|28.75|30.22|28.84|27.79
01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|25.63|24.13|23.74|22.58|22.29|24.73|23.09|24.06|24.13|24.11|24.84|25.56|24.71|25.7|26.2||26.35|27.05|25.26|23.4|26.35|25.6|24.46|26.58|27.61|27.07|25.64|28.49|28|29.78|29.55|29.93|27.71|27.18|25.33|25.61|26.61|26.61|28.64|30.37|28.53|27.33|30.07|28.3|28.62|32.04|30.53|33|35.35||40.44|40.05|41.41|41.82|42.65|42.36|41.75|40.96|38.34|37.25|34.91|36.33|39.35|41.48|38.5|40.18|37.6|38.58|39.93||36.47|38.86|38.71|35.66|34.58|34.79|33.56|30.42|28.36|27.29||28.66|28.41|27.82|28.19||30.52|30.59|30.32|27.55|26.31|26.33|25.88|26.42|24.34|24.68|25.76|25.01|30.59|27.63|27.93|24.2|24.26|24.62|24.52|25.63||27.46|25.02|22.08|18.67|18.76|18.51|19.27|19.15|18.05|17.1|17.1|15.57|15.53|14.63|15.4|13.8|14.52|12.99|12.64|14.72|14.6|15.42|15.67|16.43|16.61|16.4|18.17|18.32|18.86|19.08|20.73|21.18|21.92|22.92|20.62|21.63|19.53|17.7|15.97|17.28|17.97|16.88|16.88|15.17|14.61|15.24|16.89|17.92|17.23|14.55|14.91|14.47|14.63|13.47|13.79|14.48|13.54||14.41|15.72|16.48|16.45|15.66|16.31|16.41|16.23|16.3|16.34|17.06|16.36|16.89|17|14.25|14.17|14.41|13.21|12.8|13.03|12.54|12.97|14.01|14.12|13.66|12.16|12.58|12.86|14.99|16.22|16.91|17.57|18.71|17.09|16.61|16.99|17.06|17.65|13.09|12.11|13.72|13.01|12.53|11.35|11.81||10.35|10.48|10.88|8.22|7.78|8.46|9|9.02|9.07|9.43|9.09|8.81|9.11|9.05|8.79|8.69|10.27|8.4|8.57|8.14|8|7.77|7.98|8.4|8.03|8.07|8.34|8.15||7.92|7.93|8|8.27|8.34|8.03|8.03|7.85|8.58|8.39|8.3|7.85
01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|76.23|74.75|73.32|70.36|72.99|72.9|72.79|72.86|71.98|72.53|71.8|70.1|71.5|72.58|73.92||73.86|71.9|70.72|68.49|72.19|68.66|66.92|66.96|71.47|72.19|72.16|73.38|72.26|74.28|73.8|73.77|74|70.92|72.96|69.25|68.17|69.18|69.17|69.95|67.65|67.28|67.9|66.16|67.73|63.84|61.3|62.97|63.27||62.24|61.72|62.06|61.76|62.61|58.54|55.1|53.98|53.69|46.11|44.36|46.21|44.68|46.1|46.94|48.38|48.2|49.74|49.69||48.73|49|47.29|48.13|46.1|45.83|46.24|47.23|44.09|42.36||41.11|41.2|40.1|41.07||41.05|40.43|40.39|41.53|42.28|42.56|43.89|44.42|43.21|43.55|44.08|43|41.95|40.67|40.75|40.51|40.38|40.37|38.98|39.87||40.6|38.63|36.73|34|34.15|31.04|29.8|28.72|26.78|25.28|25.35|25.7|25.56|22.83|22.62|21.13|21.85|21.46|20.69|21.04|20.9|21.81|22.49|23.77|22.86|22.84|23.1|23.27|23.8|24.17|23.83|23.72|24.64|24.52|24.23|23.74|23.59|23.5|23.19|23.01|22.73|22.79|23.25|22.23|22.35|22.47|23.2|23.32|24.62|25.35|25.38|25.12|25.84|25.68|25.57|26.39|26.05||26.68|26.8|27.97|27.65|26.73|27.96|28.41|28.55|29.24|29.64|29.28|29.63|30.13|30.54|30.92|30.77|31.15|32.07|32.3|31.84|30.64|29.17|28.88|29.02|27.84|26.67|26.32|27.79|26.68|27.68|27.1|27.46|27.48|27.41|26.79|27.55|27.48|27.86|26.33|25.36|25.67|24.95|25.89|25.8|26.86||26.13|25.76|27.35|26.78|24.48|25.85|26.03|26.93|26.61|26.75|27.11|27.15|28.71|26.97|26.6|26.03|28.86|30.17|33.03|31.18|28.95|29.01|27.58|27.04|26.84|27.57|28.5|26.57||24.91|25.1|25.32|25.06|25.18|21.92|22.03|21.53|23.28|23.58|23.82|24.19
01120|101888|/equities/q2-holdings|R2000GROWTH|103.83|103.37|102.42|100.17|102.09|105.44|105.24|104.69|102.56|101.99|102.9|103.06|101.82|103.7|103.68||103.1|100.2|98.48|99.13|102.65|101.02|101.6|105.53|107.82|106.89|105.54|110.63|112.02|113.16|111.84|112.7|108.39|109.4|106.24|109.26|109.3|113.78|121.43|125|121.88|122.31|130.66|129.9|135.35|137.5|137.23|144.56|146.7||145.74|144.73|145.74|144.12|143.55|142.57|138.24|134.79|137.02|131.05|127.99|131.42|136.2|139.32|138.62|139.69|136.56|135.19|132.18||129.11|130.15|128.01|128|127.16|126.27|124.18|120.89|124.3|123.93||126.53|127.88|125.57|126.93||128.13|128.59|128.99|125.86|123.95|122.98|119.67|121.41|120.09|116.86|115.33|113|114.73|114.1|116.5|116.85|113.83|113.32|113.37|115.1||116|114.93|115.22|113.43|112.3|109.22|106.92|106.21|104.59|105|105.77|105.88|103.72|103.05|100.71|97|93.59|89.65|91.24|93.15|91.73|94.02|94|95.5|95.95|94.89|95.81|96.14|96.88|96.25|96.86|98.86|98.46|97.84|97.86|98.12|96.57|94.04|92.08|93.77|91.26|91.65|92.89|92.84|89.77|89.76|93.43|91.89|89.56|87.66|88.4|88.44|87.71|85.66|87.9|90.08|89.29||92.75|94.52|99.63|99.94|97.29|97.52|97.9|97.33|95.63|96.04|97.63|98.41|97.63|98.38|98.14|96.46|97.8|95.4|93.52|93|99.8|102.54|99.47|97.41|98.18|94.05|93.4|95.11|94.13|94.45|92.37|93.88|94.35|93.18|93.79|90.18|88.12|89.23|87.56|86.6|91.4|93.66|91.54|88.73|90.05||87.82|87.64|85.79|84.92|84.21|86.71|83.89|82.11|83.66|80.54|81.31|79.69|80.18|78.43|78.46|78.85|81.69|83.7|84.28|84.1|82.49|85.05|84.31|84.17|82.62|82.76|83.55|82.68||81.84|80.16|79.83|79.95|83.14|80.08|82.19|78.16|78.72|81.44|82.8|84.43
01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|42.74|43.13|43.02|42|42.59|42.58|40.47|39.92|38.65|38.17|38.51|38.57|38.1|38.33|37.91||38|37.49|37.64|37|37.06|37.57|36.21|36.61|38.22|39.13|38.73|40.18|39.56|41|39.81|40.16|40.27|40.57|40.58|40.55|39.42|40.42|40.45|41.84|39.51|39.02|40.62|38.95|38.85|39.03|37.06|37.33|36.14||35.64|34.69|34.12|34.16|34.17|34.36|33.76|32.67|32.57|30.98|29.72|30.41|29.9|32.3|33.11|33.85|33.97|34.19|33.69||32.64|32.33|31.78|32.35|32.37|32.28|32.32|32.46|30.9|30.11||31.35|31.23|30.54|30.8||30.46|30.55|30.08|30.3|30.23|29.39|29.52|30.16|29.52|29.84|30.29|30.22|29.44|29.13|29.66|28.01|27.85|28.13|27.74|28.5||28.09|29.24|28.38|27.58|27.81|27.99|27.98|27.74|26.85|25.84|26.62|27.35|27.38|23.91|23.9|22.35|23.2|21.92|20.6|20.91|20.68|22.21|22.32|23.29|23.34|22.78|22.3|21.31|21.77|21.99|21.82|21.95|22.68|22.83|22.91|22.79|22.02|21.75|21.57|21.38|20.98|21.21|21.98|21.09|20.53|20.46|20.41|20.24|21.34|21.94|22|22.34|23.1|22.03|22.79|22.71|23.11||22.74|22.34|22.89|22.4|21.91|23.31|22.2|20.57|20.92|20.87|20.07|20.42|20.69|20.81|21.18|22.05|22.29|22.47|22.44|22.2|21.82|21.53|21.25|20.8|20.27|20.3|20.79|20.47|19.6|20|20.1|20.39|20.78|20.57|20.15|21.7|22.03|22.3|20.77|20.52|20.5|19.81|21.06|21.1|21.55||20.18|20.04|19.55|19.4|18.65|20.66|20.73|21.7|21.41|21|21.42|21.57|22.9|22.47|22.59|21.4|23.78|24.83|25.65|24.73|24.25|23.76|23.34|22.4|21.54|22.25|22.23|21.5||20.45|20.51|20.47|19.59|20.33|17.77|17.5|16.97|17.17|18.2|19.1|17.33
01122|9222|/equities/denbury-resources-inc|R2000GROWTH|49.98|49.52|49.05|47.89|48.88|48.4|49.93|49.98|47|46.27|46.22|45.55|45.94|48.95|48.76||50.87|47.89|46.12|45.3|45.42|43.58|43.36|41.26|43.27|41.6|39.2|41.87|41.3|43.13|43.63|42.73|42.47|41|39.5|43.15|44.28|44.14|43.09|42.14|42.75|43.43|43.62|41.57|40.02|39.01|38.19|38.76|37.92||37.77|36.24|35.11|33.91|33.6|33.06|32.62|32.25|31|30.08|28.61|28.86|28.6|30.62|32.5|31.15|29.18|28.7|27.76||27.9|28.67|27.28|27.98|28|27.99|28.78|29.3|27.66|26.81||25.69|25.26|25.18|24.99||24.99|25.8|24.17|24.85|25.58|26.81|26.41|26.11|26.18|25.91|25.5|24.52|24.99|25.22|24.67|24.16|23.7|23.5|22.46|22.42||20.83|20.25|19.79|19.32|18.89|18.71|18.2|18.5|17.92|17.94|17.9|18.22|17.67|16.73|16.9|16.75|16.57|16.41|16.59|16.75|16.47|17|16.93|16.95|16.97|16.99|16.89|16.8|16.85|17.05|17.25|17.5|16.89|17.06|17.08|16.97|16.99|17.27|16.8|16.82|17.6|18.35|18.5|18.74|18.89|19.27|19.85|18.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|48.305|47.475|47.49|48.335|47.745|47.4|46.43|47.115|46.645|45.63|46.275|45.345|44.235|44.67|44.995||44.665|44.445|43.46|42.555|43.625|42.76|42.57|42.735|41.33|41.26|41.5|42.445|42.0125|42.43|42.395|42.21|41.49|40.84|39.67|39.875|38.85|40.23|40.755|42.025|40.96|41.37|42.235|41.095|41.785|42.2|42.045|42.04|43.26||44.24|43.64|43.44|43.555|44.11|42.97|42.09|40.445|40.9|40.985|40.435|40.55|41.33|43.53|42.935|43.085|41.78|42.835|41.89||41.78|41.78|41.48|41.98|42|41.925|42.095|41.905|40.185|39.205||39.65|39.97|40.095|40.295||40.475|40.755|40.93|40.26|40.4|40.555|40.325|40.245|39.77|39.74|40.08|39.575|39.28|38.595|38.705|37.56|37.385|37.37|37.11|37.435||36.92|37.045|36.895|36.45|36.435|36.13|37.415|37.095|36.37|35.535|36.175|35.99|35.905|35.525|35.725|35.71|35.175|34.415|34.87|34.875|34.17|35.59|36.01|36.145|35.7|35.18|35.14|34.855|35.71|35.84|35.465|35.835|36.17|35.9|35.275|35.315|34.15|34.79|34.875|39.4|39.125|38.665|38.795|37.695|36.785|37.35|39.27|37.285|37.715|37.525|38.07|38.12|38.275|37.165|36.695|36.97|36.615||37.145|37.35|39.11|37.93|38.1|37.95|37.915|37.32|37.31|37.2|37.67|37.885|37.705|37.66|38.225|38.32|38.935|39.445|39.035|39.345|40.945|40.195|40.225|39.04|38.73|38.385|37.675|37.82|37.14|38.315|37.445|37.66|37.44|39.625|39|39.01|38.29|39.555|38.995|38.57|38.835|38.695|38.88|38.76|39.095||38.965|38.275|38.8|37.605|36.535|38.325|36.98|36.61|36.04|35.26|35.92|35.885|36.325|35.88|34.3|34|36.21|36.415|36.035|36.74|35.58|35.8|35.635|35.915|35.61|35.12|36.38|34.65||33.415|33.275|33.73|33.09|33.7|32.28|31.7|32.325|32.025|33.285|33.25|32.185
01124|40089|/equities/qualys-inc|R2000GROWTH|102.89|105.03|105.48|103.65|106.44|104.79|107.38|105.38|106.05|105.48|104.16|103.78|102.95|105.17|105.97||103.88|104.78|103.79|105.95|105.33|100.33|100.68|105.48|105.58|100.77|97.67|102.9|103.02|103.6|100.53|100.72|97.43|98.51|97.75|96.89|91.85|91.75|97.47|99.75|97.16|97.23|101.24|99.34|99.76|102.47|101.95|104.03|103.75||103.54|105.07|117.5|129.78|126.79|124.64|122.9|124.65|142.6|143.32|138.47|137.83|145.3|131.72|131.42|126.28|121.53|124.98|124.09||119.985|118.57|116.89|121.55|121.78|122.18|120.11|115.3|113.34|115.72||121.87|119.73|118.75|123.63||120.36|122.49|125.48|116.12|124.54|104.95|101.74|102.04|102.19|95.05|93.08|92.46|94.25|91.71|91.82|92.74|93.54|94.38|95.01|93.71||91.88|91.28|90.71|91.33|89.88|89.17|91.41|91.005|92.8|90.47|91.63|91.92|91.55|91.99|94.13|94.74|90.66|89.87|87.85|91.11|91.68|96.03|96.02|97.67|96.73|98.48|98.76|100.37|101.62|101.75|101.64|104.34|102.33|99.9|99.02|98.9|96.91|98.34|96.13|97.56|98.01|99.46|100.51|99.19|97.54|97.11|97.2|96.11|93.84|93.87|94.87|98.45|97.69|96.23|98.89|103.49|98.67||100.27|102.355|110.99|108.42|106.14|106.49|106.72|108.4|107.06|107.12|106.13|108.54|107.59|107.24|104.69|102.97|103.73|100.95|104.76|112.87|120.39|123.52|124.11|124.02|123.51|123.48|122.43|121.65|114.71|113.5|110.28|111.57|112.15|112.85|113.5|108.49|106.23|109.74|109.06|106.93|110.01|109.49|107.28|105.95|106.83||104.71|104.01|104.02|100.83|100.87|102.79|102.43|103.19|103.17|100.4|101.16|103.2|102.6|101.61|103.11|102.28|108.01|107.38|108.01|108.54|110.91|114.29|113.84|117.93|115.32|111.66|112.79|117.32||112|109.6|111.42|109.36|108.75|105.81|104.59|101.77|104.81|106.52|104.4|111.25
01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|72.81|71.63|72.55|72.1|73.56|75.21|74.71|73.27|74.27|74.3|74.7|74.31|74.03|73.91|74.38||74.32|72.23|72.43|73.68|74.4|73.41|71.95|71.15|71.11|70.86|70.96|72.39|70.01|71.01|71.29|70.29|69.3|70.25|67.95|71.26|69.55|69.99|68.26|67.82|64.02|80|83.91|81.24|79.19|80.09|80.25|78.63|79.62||80.89|81.31|80.93|81.06|81.35|85.79|84.6|81.95|82.99|79.61|76.73|79.99|79.89|83.14|82.68|83.19|86.41|86.95|86.95||85.2|84.69|84.44|86.23|84.68|85.62|84.19|82.63|80.7|79.88||82.29|81.93|81.49|82.67||83.85|82.37|82.94|83.32|83.36|84.32|82.56|82.84|82.28|81.4|80.76|79.83|81.11|81.31|81.15|81.38|80.84|81.19|80.26|79.85||79.4|79.22|76.44|76.89|76.33|75.31|74.94|76.88|76.7|77.57|77.73|78.55|78.14|77.5|83.71|82.05|80.73|78.28|76.74|77.37|76.61|79.9|81.55|84.12|84.12|81.5|83.02|82.94|82.87|83.35|83.63|83.89|84.11|84.03|83.86|80.56|78.36|78.87|77.12|77.59|77.16|77.25|78.7|76.73|75.06|75.32|77.39|75.77|76.85|77.73|78.61|78.56|77.91|75.64|77.21|78.69|77.53||79.72|81.26|84.88|84.43|82.99|82.39|83.18|83.32|83.52|83.33|82.59|81.78|82.45|80.24|79.07|85.1|84.72|85.28|84.47|86.53|89.04|86.6|84.44|82.58|81.84|81.2|80.46|81.26|78.96|80.56|78.56|80.29|80.9|81|80.09|78.52|77.32|76.6|75.21|74.11|76.58|76|76.23|74.83|74.71||74.83|74.75|73.54|70.46|69.6|73.53|71.08|74.2|75.06|74.85|75.48|74.09|74.73|74.45|74.55|71.72|75.79|76.08|75.47|75.71|72.98|76.03|72.84|73.64|72.61|71.99|72.61|70.97||69.47|69.08|69.14|67.73|68.35|63.96|62.74|61.72|64.13|66.32|66.9|62.64
01126|15761|/equities/conmed-corp|R2000GROWTH|132.99|132.81|131.69|128.08|129.92|130.21|131.29|130.45|131.89|134.43|134.09|135.68|133.94|131.92|131.16||129.53|130.59|130.06|127.73|129.22|125.61|120.87|122.18|125.4|125.54|122.9|125.88|125.27|126.21|124.71|124.65|123.8|123.38|123.01|123.72|118.45|122.66|122.42|122.55|123.06|122.46|126.38|124.84|123.48|121.44|120.15|120.9|120.69||122.84|123.17|118.96|116.75|115.12|113.58|115.66|113.8|113.64|112.02|111.9|113.84|114.97|119.32|118.04|120.3|119.99|119.56|116.98||114.89|118.46|117.08|116.84|116.36|112.9|115.15|115.51|112.07|111.35||112|111.72|112.09|112.13||112.82|112.36|111.64|109.51|110.42|111|108.52|109.73|105.41|103.57|103.76|101.17|101.91|99.65|102.27|100.33|99.62|99.28|101.89|104.79||104.44|106.72|103.32|101.23|100.79|99.83|100.18|98.21|95.1|93.17|95.17|94.08|92.84|80.3|82|81.48|81.09|77.7|77.97|83.12|79.43|80.84|82.89|84.47|85.63|83.82|83.01|80.9|82.53|84.23|81.25|82.97|86.9|85.95|84.04|83.99|82.45|80.81|79.07|78.3|78.67|77.12|78.12|76.94|73.29|73.42|75.53|73.29|77.63|82.9|84.56|85.91|86.73|86.51|88.38|88.59|84.94||85.5|86.37|89.2|86.6|86.31|86.76|86.95|85.12|84.77|83.09|81.83|82.6|84.69|86.37|85.99|85.15|86.46|85.97|85.94|85.88|84.97|83.34|83.81|82.39|82.41|82.54|87.34|86.41|82.75|84.58|83.28|83.16|82.11|80.35|79.27|79.27|77.55|79.97|74.77|72.89|72.47|69.87|71.14|70.82|72.46||73.01|72.47|71.99|69.41|66.62|67.18|68.95|72.26|68.85|69.97|71.57|73.36|75.09|73.33|70.39|70.77|75.56|78.72|81.62|81.76|76.93|77.4|74.62|73.94|73.41|73.36|74.28|73.81||73.33|72.93|73.3|70.25|72.41|67.54|65|63.63|67.29|71.16|70|66.88
01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|75.94|76.32|77.16|75.23|78.19|78.09|77.03|76.13|76.05|77.56|76.64|77.81|77.61|76.94|77.87||78.85|77.51|78.27|76.94|79|78.2|77.48|76.7|78.53|80.5|81.75|84.5|83.96|85.38|82.13|83.08|82.85|81.1|80.72|80.32|79.13|80.47|78.2|81.01|77.29|75.67|80.78|80.01|78.31|75.93|73.92|73.3|73.65||73.5|71.22|70.48|67.79|71.77|70.38|69|66.89|67.55|66.99|64.85|66.18|63.08|63.75|65.77|66.63|68.8|68.75|67.98||67.76|69.29|72.18|69.01|66.17|67.99|67.88|68.56|65.31|64.25||67.76|67.27|66.32|67.01||65.4|64.85|62.35|61.83|61.47|63.13|63.86|64.06|63.19|65.98|68.16|66.97|65.93|64.21|66.36|64.07|64.5|64.64|64.19|65||66.89|65.4|63.07|60.79|60.08|58|60.03|58.92|58.8|54.93|56.22|59.09|56.44|40.65|41.81|40.52|40.86|39.79|39.85|39.66|38.42|40.05|41.56|43.97|42.53|40.04|41.15|40.21|40.68|41.06|39.58|40.82|42.32|42.55|42.19|40.73|38.75|38.6|37.81|37.26|36.8|36.37|37.6|36.57|35.1|35.66|36.71|36.45|37.78|39.75|41|40.3|39.36|37.84|38.07|39.52|39.3||40.26|39.11|38.72|37.8|38.16|39.74|38.53|37.3|38.03|37.33|35.1|36.26|35.45|35.1|36.52|37.39|36.7|37.56|37.39|36.86|35.58|33.88|32.92|32.5|30.63|32.02|32.52|32.86|31.71|31.12|31.33|32.88|32.97|32.46|31.22|32.39|33.1|33.39|30.02|31.19|31.45|30.85|31.45|31.43|33.56||33.55|33.16|34.6|34.08|31.81|34.37|34.35|35.57|35.5|35.18|36.5|36.82|39.27|37.84|37.5|36.56|39.85|42.77|48.2|42.51|40.49|40.43|37.22|35.59|34.18|35.01|35.93|33.58||32.02|31.96|31.87|30.37|30.81|24.96|25.01|23.37|26.76|28.35|31.41|29.78
01128|16502|/equities/lhc-group|R2000GROWTH|213.1|209.67|210.84|206.07|204.75|203.52|201.13|197.96|199.52|196.96|203.84|200.52|193.57|197.13|196.63||192.65|191.21|188.58|186.83|195.63|189.09|194.51|193.73|194.67|195.52|195.42|200.22|194.14|196.73|195|190.94|182.91|181|176.84|177.01|173.12|180|182.94|185|181.71|188.11|205.66|202.44|203.09|205.03|202|200.58|201.77||206.97|207.1|202.9|204.32|206.14|204.19|204.06|199.58|198.55|200.58|199.22|201.19|198.07|215.9|219.03|218.17|214.65|217.28|212.74||210.62|211.55|213.56|215.01|218.97|221.64|220.16|219.32|212.85|210.3||213.32|211.45|211.69|216.89||220.06|221.55|217.36|213.82|219.78|210.39|204.7|204.52|199.7|200.5|200.09|199.58|202.06|201.25|200.88|195.65|196.14|200.38|196.32|198.37||196.83|197.18|198.02|204.16|203.93|203.57|210.89|210.705|213.12|215.64|219.43|215.65|214.36|226.32|227.99|231.49|223.71|217.07|216.55|214.61|211.73|222.84|220.6|216.91|219.1|218|220.91|222.26|224.87|225.15|224.29|227.28|225.96|225.66|221.06|220.79|217.62|218.02|214.62|214.02|212.56|207.7|207.45|202.83|196.13|199.02|203.64|200.54|202|202.98|204.73|205.81|205.41|201.11|202.33|207.28|201.09||202.56|206.24|212.44|208.25|208.44|205.68|205|206.65|203.46|204.09|208.22|208.18|202.79|203.53|197.55|196.97|195.96|196.2|198.26|201.06|213.08|209.65|203.61|199.8|198.23|195.11|197.25|197|185.69|190.06|187.84|188.34|188.48|188.48|189.19|188|184.53|185.37|178.43|174.26|181.32|180.61|179.12|177.78|179.2||177.18|177.41|174.32|172.19|171.93|172.1|166.76|168.94|168.52|168.83|162.91|157.88|159.95|160.21|155.52|150.83|160.53|159.46|161.7|158.17|159.32|164.33|164.65|161.01|162.51|159.94|162.48|162.11||164.85|163.93|160.02|160.75|160.18|149.98|145.49|145.12|145.62|142.86|134.79|121.46
01129|17001|/equities/papa-johns-international|R2000GROWTH|94.84|93.4|93.48|93.4|94.34|93.6|92.72|93.73|95.6|93.82|95.7|92.88|93.58|91.21|89.47||88.48|88.64|86.71|86.61|88.42|87.4|85.99|89.04|88.55|87.08|86.55|89.27|88.07|87.14|87.16|87.61|84.33|83.43|79.36|82.67|82.66|85.84|90.24|93.79|90.19|90.75|102.64|101.9|103.66|103.68|101.66|100.4|102.54||109.14|109.13|108.33|104.67|100.26|101.8|100.5|99.86|101.39|101.64|102.28|104.59|107.23|102.04|97.44|98.82|96.22|98.08|97.36||95.2|93.85|93.76|94.14|93.33|93.47|93.72|93.4|90.18|85.34||84.85|84.52|85.52|89.2||87.54|87.26|86.55|87.15|90.47|89.45|87.32|87.34|85.64|84.83|84.23|84.35|85.45|82.06|80.86|81.03|80.47|81.28|80.36|81.55||80.21|83.32|81.24|79.19|79.17|77.33|78.39|79.32|80.98|82.71|83.57|79.67|77.24|83.52|82.28|76.11|74.66|75.51|76.6|76.42|79.84|78.56|77.85|76.74|77.58|77.56|77.37|77.33|81.5|82.65|82.48|82.7|80.14|79.89|80.85|82.15|82.36|83.14|83.27|83.33|82.28|85.77|83.42|81.64|82.37|85.82|87.09|84.47|82.35|83.26|84.56|86.145|88.33|91.37|90.36|88.65|86.52||90.4|91.89|95.04|101.61|98.29|98.62|97.64|97.49|98.69|99.38|99.57|101.73|99.59|98.45|97.03|96.15|97.61|95.17|93.65|94.2|98.11|97.53|99.14|97.71|95.91|94.67|93.25|93.41|91.13|94.35|93.05|92.98|94.5|93.82|94.22|91.73|92.92|93.06|90.98|87.89|88.8|88.67|88.26|83.88|83.19||83.66|82.71|79.41|78.38|79.02|83.25|81.67|83.055|83.95|83.1|82.5|82.88|80.12|78.53|79.04|78.63|81.08|80.37|77.19|79.06|80.38|80.57|81.49|79.64|77.89|75.93|78.76|74.195||77.7|78.65|79.61|78.59|78.11|81.9|80.26|81.05|79.81|83.1|81.2|80.81
01130|16008|/equities/the-ensign-group|R2000GROWTH|88.38|87.08|89.53|87.63|88.25|92.07|93.31|92.93|92|92|93.44|95.52|91.88|94.58|94.23||93.75|93.84|92.65|91.29|96.13|93.21|90.32|88.33|90.78|89.74|88.8|87.02|87.96|91.87|90.01|88.84|87.96|86.01|83.25|80.85|82.54|82.34|82.03|83.22|82.02|80.93|85.44|82.47|83.43|83.64|83.21|84.71|84.24||86.65|88.2|86.36|85.64|84.46|83.82|86.61|88.97|86.26|84.8|78.28|81.36|81.4|84.62|85.79|85.18|83.25|85.32|84.82||84.7|84.72|83.5|83.91|83.455|83.93|85.39|86.11|80.61|75.34||72.92|72.91|72.7|73.88||72.82|72.56|73.08|72.89|76.17|74.38|74.52|75.81|71.85|72.22|75.85|75.9|75.86|73.87|72.55|70.83|70.14|71.55|71.87|71.56||72.44|71.31|70.41|69.9|69.29|68.48|69.64|69.39|67.73|64.3|66.77|65.96|63.76|61.29|62.32|62.62|62.99|60.86|58.84|59.71|56.6|58.08|58.6|59.77|59.49|58.02|57.76|57.2|58.02|58.39|59.82|59.43|58.8|59.5|59.31|57.98|57.29|57.85|56.39|56.68|57.06|56.02|56.49|55.93|54.41|54.15|55.4|54.92|55.61|54.81|55.96|54.99|55.48|53.44|54.76|56.33|55.13||55.9|57.29|59.94|58.69|58.54|58.64|58.06|57.08|58|58.25|57.96|57.55|56.63|55.24|55.15|55.54|56.39|56.31|56.14|56.16|57.01|55.96|48.68|46.22|47.39|45.99|46.55|46.42|45.55|46.34|45.18|45.695|45.87|45.53|44.48|45.33|44.73|44.91|41.16|40.76|41|40.29|41.18|41.33|43.15||42.43|42.52|41.85|40.48|39.02|40.9|40.39|41.8|42.12|41.86|42.2|42.63|43.78|42.79|41.99|41.5|45.84|46.95|48.23|47.17|44.095|45.06|43.43|43.11|43.72|44.84|46.92|44.47||43.24|42.4|41.86|40.1|41.49|38.37|37.67|36.48|38.35|38.43|37.39|34.41
01131|101895|/equities/trinet-grou|R2000GROWTH|85.73|83.76|83.69|82.6|83.37|84.35|83.76|82.73|81.49|82|81.16|79.66|78.32|79.75|79.95||79.4|77.96|77.49|77.33|78.68|77.71|77.64|78.47|79.68|80.72|80.9|82.85|83.77|83.68|87.13|84.86|83.53|83.66|80.83|79.65|76.25|80.33|81.8|83.73|80.27|82.58|85.64|83.83|81.99|80.01|79.31|78.52|79.25||84.45|84.1|82.41|80.88|79.65|77.96|78.87|77.14|77.79|76.36|74.11|77.15|74.91|80.6|79.89|80.67|80.9|83.12|81.36||80.37|83.25|82.95|84.36|83.11|82.54|83.9|81.97|78.83|79.24||80.6|80.88|80.85|82.56||82.14|82.72|82.33|81.99|82.84|82.55|80.43|80.05|78.18|77.91|76.83|77.19|77.78|77.17|77.38|76.47|76.42|77.97|75|76.51||76.84|76.78|75.2|74.88|75.02|73.79|74.65|75.9|75.06|74.08|74.92|75.16|76.42|74.41|75.16|71.91|71.07|69.96|68.92|70.63|70.5|70|70.5|72.25|71.26|69.89|70.43|69.82|70.15|69.62|68.45|67.68|67.09|65.76|65.38|64.06|61.97|61.98|60.61|59.65|59.32|58.98|60.28|58.78|58.45|57.67|60.15|59.32|61.13|62.07|62.52|61.89|61.51|61.53|61.82|62.55|61.35||63.22|64.93|67.83|67.58|67.84|69.48|68.82|68|68.01|69.15|68.02|67.98|68.22|68.91|69.8|69.79|70.29|69.79|69.44|69.1|68.67|67.89|66.96|65.46|65.31|66|67.78|68.03|70.3|63.01|61.88|63.02|63.17|63.1|62.04|62.35|62.44|63.12|61.26|60|59.88|58.79|59.67|59.22|61.75||61.71|60.86|60.94|59.77|58.72|58.39|56.74|59.56|58.49|58.87|56.85|55.86|55.79|54.47|53.48|50.9|56.83|58.51|60.31|60.06|57.09|58.02|55.5|54.47|53.73|53.83|56.84|51.86||49.18|49.07|48.83|47.48|48.38|44.8|43.75|44.94|47.04|50.12|51.6|50.43
01132|16842|/equities/overstock.com|R2000GROWTH|70.16|67.43|68.34|66.45|68.11|74.45|75.39|77.38|77.75|72.29|71.7|65.78|63.06|66.88|66.11||68.7|66.26|65.12|63.28|65.54|63.49|61.77|68.68|73.55|76.83|74.51|74.93|74.78|76.53|71.08|72.28|66.81|67.9|61.83|62.51|61.38|64.38|68.33|73.03|67.17|70.14|72.93|88.14|94.87|101.2|97.28|102.51|104.47||106.88|107.73|100.9|103.6|99.35|92.6|88.54|90.68|77.7|79.52|77.6|80.36|86.79|86.44|67.4|67.91|63.77|60.93|62.94||59.52|64.07|59.62|60.68|51.99|53.64|57.39|54.3|53.73|49.46||47.97|52.44|51.54|51.33||56.76|58.22|59.09|62.05|62.57|69.11|64.81|61.67|55.85|55.48|56.69|57.92|60.04|59.58|62.72|62.86|62.25|63.14|67.49|69.33||68.43|66.86|67.93|61.85|58.28|57.32|58.31|52.33|54.51|53.11|52.06|51.34|53.84|67.33|68.54|59.76|60.37|58.38|56.1|62.21|71.98|72.33|71.09|71.88|71.4|67.95|71.42|72.65|77.01|80.34|80.59|84.06|81.46|83.23|82.23|84.65|78.21|80.76|77.93|83.87|72.65|74.19|74.62|72.87|74.54|71.42|79.34|74.48|75.04|72.13|74.48|73.33|75.73|65.15|74.5|68.94|63.24||67.4|73.34|81.69|88.43|87.5|96.93|95.99|109.52|112.82|116.24|121.09|122.32|121.76|115.93|118.13|93.36|94.99|88.93|92|95.58|103.65|94.14|93.85|82.4|82.96|75.59|76.19|60.74|58.37|59.13|53.21|52.98|54.85|52.72|53.31|48.93|45.8|45.88|43.13|41.86|48.75|45.18|43.44|45.4|39.16||33.43|30.07|28.43|27.83|28.1|26.23|26.98|25.91|27.38|24.71|22.41|22.45|22.16|21.67|19.75|19.55|23.94|21.96|21.69|21.25|22.44|21.16|21.7|19.33|18.37|16.67|16.86|16.92||17.6|17.85|18.54|17.87|15.19|17.07|18.62|19.3|17.87|17.585|16.13|15.93
01133|16954|/equities/perficient|R2000GROWTH|64.19|63.13|63.76|63.09|63.83|64.73|65.08|63.84|63.56|63.49|62.83|61.21|62.43|61.39|61.38||61|58.72|58.52|58.53|60.25|58.58|57.87|59.1|61.31|61.66|61.39|62.11|61.36|61.4|60.72|60.52|59.43|58.35|57.64|56.57|55.03|56.09|56.97|58.15|55.69|56.11|58.4|57.19|58.08|59.32|58.33|60.29|60.63||61.56|62.65|62.5|62.38|62.51|61.29|60.4|59.17|58.9|56.74|54.61|55.05|55.16|54.75|54.21|52.93|52.55|52.25|49.69||48.91|48.22|47.65|47.29|47.32|48.77|48.98|48.45|46.91|46.45||47.65|47.73|47.66|48.05||48.1|48.1|48|47.87|48.99|48.89|47|47.09|46.18|46.69|46.91|47.56|47.54|48.31|49.1|48.19|46.47|45.55|45.53|46.74||47|47.6|47|46.64|46.58|46.08|46.33|46.81|46.13|45.13|45.36|45.02|44.33|42.77|42.93|42.29|41.95|40.15|39.16|38.42|38.76|41.18|41.97|43.91|44.14|44.31|44.05|44.07|45.26|45.01|44.59|45.36|45.27|45.1|44.64|44.4|43.55|43.88|43.23|43.63|42.74|43.65|43.04|42.15|41.35|41.57|42.56|42|42.6|42.82|43.74|44.35|43.55|42.16|41.86|41.545|40.92||41.29|42.43|45.61|43.67|42.91|43.965|43.85|44.075|44.55|44.47|43.73|44.06|43.63|42.79|42.96|42.62|42.7|42.17|40.525|40.85|41.68|40.84|40.42|40.53|41.18|39.21|38.97|37.79|36.31|36.91|36.2|36.94|36.96|36.45|36.62|35.84|34.9|35.02|33.48|33.36|33.85|33.24|34.57|34.45|35.65||35.46|35.73|35.78|35.32|34|34.71|33.535|35.39|35.17|35.41|35.58|35.7|35.3|35.26|34.35|33.36|36.38|36.19|37.1|36.93|35.45|36.98|35.28|33.77|34.04|34.86|35.55|34.44||33.65|33.36|34.46|33.83|33.795|31.42|31.4|32.74|34.72|33.96|35.67|35.08
01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|174.96|171.22|170.74|165.24|165.35|168.47|170.28|168.82|168.03|169.71|169.74|168.09|164.88|170.27|170.66||167.64|164.8|162.29|161.69|167.88|163.77|161.94|164.43|165.53|170.27|167.56|175.25|173.75|176.51|173.71|176.69|171.96|169.32|163.22|162.57|157.79|166.09|175.38|183.48|176.06|168.53|175.81|176.54|175.95|179.82|189.57|190.72|192.93||197.83|196.23|190.69|190.94|188.04|189.82|188.27|184.93|187.33|189.17|187.56|189.54|187.51|189.44|193.42|191.82|191.58|192|192.98||198.3|200.41|214.34|213.65|210.43|210.58|209.8|210.93|199.59|202.16||200.13|203.01|202.07|208||207.28|216.045|218.53|249.11|246.46|249.59|247.3|240.12|239.85|236.58|238.21|233.76|235.19|243.49|244.31|236.34|241.62|243.12|240.16|240.75||238.41|236.36|231.91|232.27|232.6|232.73|232.62|223.66|212.66|210.44|222.71|217.65|211.28|207.61|204.85|199.39|203.27|198.4|187.47|208.26|203.55|208|207.9|211.26|211.47|210.8|207.14|204.9|210.62|209.65|208.11|210.98|213.09|208.2|205.73|207.28|201.38|203.08|195.9|189.65|190.18|186.28|182.77|175.69|173.8|175.81|179.79|176.71|182.16|188.34|190.34|191.94|190.93|187.93|189.8|195|191.05||188.71|199.2|209.06|209.98|207.23|204.57|208.57|203.97|203.09|203.67|205.23|202.67|201.19|198.4|198.05|196.93|202.6|194.84|197.39|201.47|205.73|206.45|207.91|194.42|195.63|194.9|165.91|166.63|164.38|169.1|166.11|168.02|164.88|163.64|162.46|162.07|162.01|159.35|157.57|156.86|158.24|154.37|157.99|154.96|155.58||153.75|156.95|155.21|151.77|145.21|149.82|149.04|151.575|155.94|152.52|152.33|156.86|156.21|153.97|151.94|151.38|158.12|158.1|158.82|157.21|154.41|155.83|151.21|150.73|149.32|148.09|151.43|148.45||150.05|144.67|142.56|137.09|139.14|133.02|130.41|131.11|131.84|135.16|135.64|131.4
01135|16044|/equities/exlservice-holdin|R2000GROWTH|19.15|18.98|19.17|18.98|19.19|19.14|18.91|18.8|18.44|18.6|18.56|18.45|18.29|18.45|18.49||18.28|18.03|18.17|18.44|18.99|18.11|17.39|17.13|17.28|17.12|17.23|17.31|17.42|17.76|17.72|17.99|17.88|17.57|17.59|17.8|17.31|17.51|17.08|17.03|16.92|16.73|16.27|16.14|16.09|16.11|16.24|16.42|16.77||17.2|17.22|17.22|17.21|16.77|16.35|15.92|15.68|16.02|15.76|15.34|16.3|16.12|16.82|16.85|17.32|17.02|17.46|17.12||16.97|17.17|16.98|17.25|17.18|17.48|17.48|17.12|16.8|16.77||17.03|17.08|17.03|17.29||17.24|17.02|17.14|17.07|17.29|17.24|16.98|16.98|16.86|16.68|16.72|16.77|16.86|16.83|16.9|16.78|16.89|16.82|16.65|16.85||16.79|16.63|16.41|16.17|16.18|16.17|16.44|16.39|16.37|16.11|16.57|16.52|16.24|16.06|16.1|15.87|15.77|15.39|15.15|14.9|14.62|15.05|15|15.1|15|14.85|14.75|14.49|14.48|14.39|14.33|14.41|14.19|14.02|13.83|13.57|13.65|13.55|13.25|13.17|13.19|13.21|13.1|12.66|12.4|12.37|12.73|12.49|13|13.34|13.25|13.41|12.35|12.14|12.36|12.34|12.56||12.47|12.6|13.11|12.7|12.74|12.87|13|12.95|13.11|13.19|12.95|13.03|13.23|13.46|13.56|13.57|13.6|13.55|13.51|13.49|13.53|13.34|13.1|13.01|12.99|12.81|12.85|12.89|12.61|12.92|12.66|12.93|12.88|12.79|12.69|12.76|12.62|12.62|12.18|11.94|11.99|11.76|11.91|12.06|12.35||12.5|12.47|12.68|12.5|12.21|12.82|12.29|12.92|12.6|12.39|12.57|12.44|12.67|12.14|11.85|11.74|12.52|12.81|13.29|13.24|12.78|12.86|12.63|12.36|12.23|12.56|12.96|12.47||11.78|11.69|11.57|11.25|11.73|10.88|10.88|10.68|11.64|11.99|12.29|11.77
01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|51.04|50.79|52.37|51.19|51.39|51.53|51.37|51.29|50.73|51.58|51.35|50.95|50.86|51.54|51.56||50.77|49.95|50.33|50.52|50.96|51.01|49.26|48.55|48.48|50.22|51.62|52.52|52.27|52.48|52.5|51.61|51.06|49.77|50.29|48.86|47.33|47.73|47.32|47.51|46.72|47.14|48.21|47.37|46.94|46.17|45.9|46.09|45.42||46.69|47.09|46.53|46.21|46.31|45.13|44.61|44.27|44.52|43.72|43.33|44.27|44.11|45.79|46.17|45.23|45.11|45.87|45.39||45.62|45.93|46.32|47.01|46.61|47.58|48.44|48.25|45.54|45.49||46.63|46.14|45.96|46.57||46.47|46.26|46.4|46.29|48.11|48.58|47.68|46.76|45.05|45.17|45.06|45.11|45.09|44.4|44.42|43.78|44.36|44.37|42.86|44.15||44.95|45.61|45.3|45.21|45.41|45.23|46.28|46.56|44.35|43.35|44.26|44.9|43.67|41.69|41.62|40.66|41.04|39.58|38.44|39.21|38.72|39.77|40.16|41.45|41.13|38.83|37.06|36.65|37.47|37.39|37.07|37.75|39.05|38|37.84|37.68|37.62|37.94|37.39|37.39|37.12|37.34|37.47|36.68|36.57|36.11|36.79|36.88|37.81|38.28|38.76|38.8|39.7|39.85|39.81|40.81|40.45||41.65|41.9|42.5|41.99|41.58|42.15|42.29|41.57|41.52|41.75|41.34|40.78|40.59|40.65|40.23|40.3|40.1|40.09|40.74|40.75|40.9|39.65|39.47|38.93|39.43|39.07|39.72|40.75|39.96|40.34|40.46|42.44|37.12|37.15|36.43|36.35|37.24|35.88|35.14|34.4|34.66|33.48|34.34|34.73|35.63||35.48|35.64|36.4|36.14|34.95|36.3|35.34|36.5|36.41|36.32|36.63|36.28|36.62|35.84|35.34|35.2|37.08|37.23|37.31|37.84|35.99|36.09|34.89|34.69|35|35.27|35.85|34.98||34.41|34.24|33.33|31.6|32.41|30.58|30.6|30.92|31.37|31.99|32.82|31.78
01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|42.41|41.09|40.72|39.96|42.81|44.78|45.83|44.57|44.65|43.9|44.79|46.7|46.13|46.73|47.87||48.96|48.2|45.28|43.1|46.1|46.64|45.36|48.35|50.2|49.105|46.04|48.21|47.1|48.1|49.83|50.29|46.64|45.05|41.71|43.28|41.61|42.73|44.86|45|43.77|43.5|45.08|44.73|44.82|47.28|46.13|45.89|46.81||47.95|48.81|49.45|51.47|52.43|54.3|48.53|48.47|48.9|48.47|48.27|48.05|46.41|50.005|50.25|49.42|47.52|50.18|50.19||49.62|51.19|53.09|52.45|52.51|54|53.69|52.36|51|51||52.02|52.89|51.43|52.01||53.34|54.23|54.41|54.9|53.99|51.76|53.31|51.17|43.75|42.27|41.72|29.62|30.33|27.93|28.63|27.78|27.13|28.11|29.34|30.29||29.49|29.61|30.09|29.85|29.76|29.98|29.61|29.52|29.46|27.54|27.16|28.15|28.88|28.21|29.06|28.5|26.9|26.06|25.27|26.39|25.91|26.16|26.07|27|27.43|27.23|28.66|29.48|30.19|30.05|29.25|31.1|30.47|31|30.38|30.58|28.69|27.56|26.12|27.09|26.76|26.17|25.53|24.72|23.74|24.72|25.64|25.48|26.15|25.04|24.84|25.23|25.86|24.91|24.97|25.69|23.96||23.81|25.49|27.24|25.86|24.805|24.5|24.28|23.845|23.8|23.12|23.57|23.82|23.55|22.67|22.77|21.55|20.38|19.05|18.48|18.68|21|20.8|20.77|20.39|20.81|19.58|20|19.29|20.73|21.09|21.07|21.59|22.3|22.25|22.83|23|22.21|22.67|22.67|21.78|23.76|24.15|23.86|22.62|20.45||20.09|20.31|19.48|18.58|18.47|19.02|18.22|19.38|19.84|18.62|18.82|18.09|18.19|18.19|17.19|16.8|17.69|18.23|17.92|18.28|17.59|17.88|18.73|18.39|18.65|19.74|20.53|20.41||21.84|20.99|20.83|18.8|19.88|19.3|19.93|20.63|19.935|20.22|18.82|18.64
01138|955557|/equities/alarm.com-holdings|R2000GROWTH|93.16|90.16|90.56|88.47|92.75|94.9|94.16|94.25|93.24|91.3|88.78|89.88|85.73|87.72|88.32||87.53|86.38|84.15|85.22|87.13|83.41|82.03|84.55|87.44|86.53|84.06|88.59|88.61|89.23|87.24|92.04|88.28|87.88|83.03|86.64|84.72|87.05|91.11|93.97|87.88|88.74|92.87|92.9|94.67|99.29|97.69|97.41|100.62||103.77|102.85|101.88|104.6|101.35|102.12|96.28|96.5|96.5|95.56|92.92|95.67|97.82|96.58|97.86|97|95.59|96.8|97.94||97.61|99.79|107.69|106|104.85|105.08|105.5|100.07|102.22|100.45||103.45|103.79|100.23|103.23||98.88|100.93|100.3|95.76|93.54|90.45|86.92|83.31|78.23|77.85|78.88|76.32|79.94|79.52|79.8|76.91|74.27|73.2|75.91|74.42||73.04|71.23|68.23|69.46|70.51|69.93|70.09|70.24|70.02|70.55|71.5|70.38|73.97|73.15|65.12|64.8|62.8|60.91|58.33|59|57.8|60.04|59.78|60.3|60.74|60|60.37|59.4|60.62|60.85|60.18|61.56|61.34|60.54|59.68|59.4|58.97|58.5|57.13|57.49|55.25|55.89|56.2|55.04|53.745|54.755|55.58|54.5|54.08|53.93|56.54|57.46|57.26|55.935|57.22|56.39|55.5||58.69|60.01|63.25|62.54|59.87|60.4|60.09|60.96|59.63|58.85|58.76|58.77|58.02|57.34|57.13|56.83|57.25|57.46|57.93|58.68|60.25|60.19|62.17|60.32|58.28|70.04|69.14|68.97|66.61|68.31|67.8|71.61|72.84|73.49|72.83|70.89|69.21|69.39|68.67|67.68|70.76|70.43|69.35|67.6|68.13||67.74|66.68|64.81|63.76|63.54|64.91|63.44|63.69|63.04|62.7|62.82|61.98|61.04|59.89|58.01|57.22|60.32|59.35|60.42|58.83|55.91|55.92|51.09|50.68|47.29|46.95|50.68|48.89||46.36|45.19|47.54|49.86|49.63|50.33|49.08|49.07|49.66|51.33|50.05|47.63
01139|16078|/equities/franklin-electric|R2000GROWTH|82.39|80.75|81.43|80.27|81|81.42|80.98|80.14|79.74|80.96|80.99|79.9|79.51|81.82|81.59||80.23|78.94|78.9|77.81|79.66|77.72|76.47|76.7|77.63|78.91|79.73|80.49|79.07|79.1|79.7|79.12|79.02|77.43|78.42|77.16|73.72|75.34|75.11|76.26|75.06|75.4|77.93|75.06|75.62|73.62|73.14|74.49|75.36||74.81|75.86|75.06|75.52|75.59|73.1|72.05|71.56|71.42|70.95|69.42|70.01|70.12|72.6|73.04|73.25|72.36|72.46|72.37||71.61|73.46|72.91|74.08|72.72|72.68|74.4|73.14|69.3|68.29||69.21|69.08|68.69|70.05||69.97|69.14|68.19|69.17|69.18|71.1|70.4|72.33|70.52|71.26|70.13|71.51|70.87|69.94|70.23|68.55|68.15|68.37|67.59|68.23||68.21|69.39|67.42|67.23|67.03|67.33|68.69|68.28|66.01|64.63|66.04|67.4|65.04|62.94|63.5|61.37|64.02|62.13|59.73|59.7|59.02|61.81|62.43|63.24|62.65|62.26|62.64|62.41|63.78|64.42|63.04|62.52|64.46|62.64|62.95|61.86|62.12|60.91|59.35|58.88|58.83|59.62|58.43|56.78|56.63|56.59|57.86|56.72|60.23|60.32|59.65|59.51|59.65|58.66|57.84|59.12|58.06||59.79|59.12|60.9|60|59.36|59.97|59.53|59.85|60.36|60.2|59.25|59.54|59.97|59.77|60.09|60.29|60.27|60.88|60.6|59.86|59.44|57.56|57.88|55.52|55.12|54.05|55.04|56.98|56|54.13|53.45|53.62|53.03|53.58|52.18|53.22|52.85|52.72|51.62|50.55|50.3|48.61|49.5|49.59|51.56||50.83|51.25|52.52|52.11|48.91|49.99|48.98|50.85|50.42|50.52|51.44|52.18|52.9|51.11|50.54|49.74|53.92|55.62|56.29|57.5|54.67|53.03|51.5|50.91|50.72|51.6|53.5|50.88||48.07|48.2|49.21|47.17|48.71|45.53|45.12|44.88|46.765|48.42|49.2|47.58
01140|1156199|/equities/cerence-inc|R2000GROWTH|90.98|93.06|91.24|89.8|91.17|99.49|98.36|95.93|94.26|96.51|92.7|94.17|94.33|96.94|94.66||93.34|89.58|85.45|84.14|89.025|92.58|91.24|99.8|105.43|102.59|101.09|109.32|109.35|112.245|112.34|112.61|101.67|95.33|85.29|90.74|93.55|103.06|112.26|117.72|111.22|105.44|111.12|114.35|117.86|127.82|122.97|124.76|124.95||133.43|129.16|127.12|120.88|120.76|125.67|118.69|116.16|117.94|115.85|111.91|117.79|113.98|119|119.17|124.71|121.35|118.73|119.05||120.25|113.98|101.53|104.8|98.64|102.74|112.48|104.09|104.91|101.78||100.48|102.39|100.53|103.66||105.06|108.15|109.08|102.23|101.02|102.5|93.97|91.02|88.46|90.22|89.5|87.78|87.81|85.23|90.53|86.05|82.5|91.74|90.75|90.6||86.61|86.72|83.07|84.07|77.52|70.65|69.91|72.53|65.97|64|64.82|63.09|62.96|63.82|62.8|61.32|59|55.99|54.58|59.49|57.94|63.35|65.16|65.2|62.1|58.91|57.82|57.57|56.75|53.28|55.35|55.69|56.27|53.76|52.1|52.84|49.31|50|48.45|49.74|48.87|51.52|51.6|48.05|47.05|48.82|50.95|54.38|54.68|56.99|61.6|57.91|54.05|51.52|53.17|52.12|50.25||49.83|51.61|53.65|55.7|53.2|54.07|51.57|52.21|53.68|53.5|55.39|55.33|54.19|56.06|56.7|52.96|52.8|53.17|48.69|49.87|50.33|52.7|54.42|50.52|41.48|39.66|40.18|39.82|39.62|39.62|37.84|39.7|40.24|40.34|39.96|37.63|36.27|37.38|36.21|34.73|38.82|40.46|40.66|41.03|42.56||41.68|41.76|40.84|38.67|38.59|42.19|42.59|41.84|42.16|44.4|43.33|41.58|40.57|40.77|36.86|38.73|41.05|42.46|41.42|35.69|39.25|38.01|36.02|35.01|29.91|27.71|33.06|32.5||33.2|32.06|30.28|26.79|26.62|25.7|24.76|23.58|24.74|23.85|22.15|21.83
01141|942650|/equities/nevro-corp|R2000GROWTH|165.7|162.2|161.06|155.32|148.35|148.87|152.14|151.22|146.13|144.42|147.08|145.75|141.6|143.23|144.39||141.92|139.5|134.31|132.81|137.49|140.34|138.41|142.13|144.85|142.81|143|150.5|152.45|153.56|148.62|148.77|145.45|145.81|139.95|151.12|155.7|162.21|168.11|169.75|165.18|167.14|170.91|165.91|168.28|174.2|175.8|176.44|178.46||182.18|181.76|181.85|181.56|179.24|176.93|173.99|168.32|168.63|163.47|161.79|164.75|169.3|175.93|176.32|175.96|180.42|177.22|177.69||175.19|176.12|175.79|165|169.15|171.01|163.53|168.1|170.82|171.54||173.1|175.55|176.5|178.37||182.41|184.34|183.4|180.08|181.23|177.59|173.37|170.26|162.11|162.9|166.26|161.99|164.15|162.49|160.73|156.59|159.29|161.57|161.25|171.03||168.97|169.87|170.05|171.26|172.54|172.02|170.21|169.51|166.7|166.45|168.34|169.57|170.75|160.13|158.07|154.77|149.73|145.9|149.21|149.3|148.46|154.71|156.74|161.89|162.27|156|150.56|151.51|152.49|152.71|151.39|152.25|152.11|150.07|147.44|144.8|140.66|141.91|138.17|139.14|139.3|138.72|139.76|140.1|138.51|141.17|144.43|140|142.5|144.33|145.51|144.55|140.96|136.71|139.23|138.42|134.73||136.93|138.56|143.37|143.55|137.54|139.21|139.43|135.15|137.62|130.41|132.07|134.54|134.27|134.17|134.97|135.23|138.16|137.51|130.68|134.72|141.06|141.77|137.29|132.12|136.11|132.96|132.49|132.34|128.29|129.75|129.76|131.5|133.88|132.94|130.54|132.28|123.8|126.81|118.97|114.87|114.09|114.58|116.5|115.72|117.55||117.76|117.7|119.47|118.1|115.21|119.62|119.68|127.05|125.96|127.64|127.23|123.98|125.5|124.46|119.71|118|126.48|125.6|129.85|126.91|121.53|127.51|129.12|126.49|125.6|126.45|125.93|126.68||129.51|127.16|126.89|122.31|121.94|117.66|119.97|118.13|118.69|124.08|124.89|125.05
01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|141.57|139.4|139.8|140.41|141.89|142.82|141.41|139.62|141.35|143.79|143.77|143.52|144.09|144|143.94||145.45|144.56|150.87|155.12|152.51|144.77|138.19|140.29|138.02|137.29|131.93|132.09|132.24|130.68|129.21|126.63|127.87|125.27|125.69|125.49|123.14|123.13|124.49|125.85|124.65|124.89|127.8|125.8|125.55|124.5|125.09|124.69|125.27||124|125.91|126|127.03|128.88|128.39|132.36|128.75|128.41|124.32|124.57|125.85|127.5|125.37|126.07|123.87|123.1|125.14|124.85||124.59|124.03|122.45|128.8|128.25|127.38|129.5|130.68|127.14|128.2||130.87|130.56|131.2|130.61||130.16|129.84|128.42|129.33|133.47|133.55|132|132.37|127.77|125.32|126.8|126.02|125.4|125.18|125.7|124.84|124.03|129.39|128.2|128.79||128.5|129.07|131.33|131.36|130.82|129.57|133.71|135.37|134.64|131.77|136.7|136.8|130.43|128.94|128.05|123.55|121.42|120.03|122.29|125.66|123.5|124.42|125.64|124.66|125.75|124.69|125.23|124.54|125.55|126.87|127.78|129.97|131.4|129.75|130.49|127.87|127.6|127.61|127.65|127.92|128.27|128.64|132.15|130.89|133.23|134.25|135.5|135.17|136.04|136.86|138.32|137.35|139.61|138.96|136.46|136.71|135.85||136.61|137.75|140.12|137.36|134.86|134.89|136.47|136.39|138.83|140.02|138.14|139.84|142.56|142.63|141.87|140.97|138.97|139.44|137.58|139.59|141.16|138.55|137.74|138.95|135.78|132.41|133.6|132.75|133.18|135.97|135.85|139.42|139.91|134.72|117.91|116.87|115.84|117.25|115.97|112.85|114.7|112.35|111.86|112.05|113.26||111.8|111.97|112.59|109.58|110.71|116.13|116.91|116.75|116.26|113.79|112.87|113.51|113.57|111.75|109.58|109.29|115.96|112.76|115.16|112.59|111.02|113.41|115.68|115.34|116.1|113.96|116.49|115.16||116.18|115.86|115.47|112.98|115.98|111.82|107.36|106.44|109.11|112.73|114.1|109.81
01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|68|67.18|67.94|67.66|67.63|67.14|66.82|67.35|67.1|65.5|65.62|64.91|65.03|65.37|65.49||65.18|63.57|63.38|64|66.19|64.87|63.98|63.41|63.82|63.51|63.2|63.67|65.37|64.82|64.7|63.62|63.39|62.29|62.76|62.28|61.42|61.69|61.17|60.63|57.92|60.36|60.58|59.23|59.04|60|59.98|59.04|59.14||59.7|59.36|58.73|59.89|60.07|58.54|58.39|56.78|58|57.67|57.24|58.25|56.97|58.48|58.84|59.71|59.39|58.51|56.93||55.14|54.15|55.97|58.35|58.38|58.98|60.68|61.21|60.65|60.51||61.95|61.05|61.35|61.91||61.57|61.66|62.29|61.86|62.82|61.78|61.9|61.42|59.71|58.6|58.88|58.55|59.4|59.5|58.75|57.93|58.46|60.47|60.18|59.7||60.04|60.42|60.85|60.52|59.96|59.62|60.99|61.05|59.83|59.22|59.97|59.7|58.75|57.83|58.39|57.26|55.84|54.63|53.99|55.19|55.68|57.34|57.87|58.22|57.02|57|60.1|60.34|60.91|61.22|59.94|60.36|61.2|59.75|59.42|58.88|57.72|57.7|57.51|56.72|55.85|56.07|55.55|55.14|54.08|52.16|53.44|53.88|55.5|56.33|55.24|54.11|55.01|54.655|54.77|55.92|54.65||55.59|55.95|58.5|56.95|56.15|56.22|56.29|56.56|56.43|56.6|56.34|56.16|56.3|56.1|56|55.24|55.65|55.57|55.49|56.98|56.6|56.01|55.05|55.58|56.91|55.41|54.91|54.64|53.16|53.98|53.72|53.69|53.82|53.465|54.08|54.35|53.39|53.21|52.18|50.37|51.43|50.74|50.99|51.03|51.9||51.9|52.38|52.12|50.57|49.59|49.74|49.06|50.535|48.33|48.07|49.93|50.395|51.15|50.3|49.98|49.73|52.55|51.42|52.75|51.81|51.83|53.58|52.04|50.87|50.95|51.57|52.03|52||50.93|50.49|50.74|48.9|49.23|47.83|48.17|48.15|48.41|49.72|48.7|47.285
01144|1088200|/equities/sonos-inc|R2000GROWTH|41.34|40.83|41.78|39.59|42.81|43.41|43.89|43.21|42.75|41.49|41.67|42.24|40.23|40.58|40.25||38.96|37.47|36.88|36.6|37.84|37.49|37.17|38.8|41.09|41.57|40.36|43.09|42.25|42.7|41.56|41.44|39.71|38.32|35.78|37.8|36.93|39.51|40.25|41.08|38.94|39.66|40.45|38.73|37.96|36.85|36.53|36.63|36.205||35.48|36.44|31.5|32.23|31.36|31|30.5|29.76|27.82|26.56|26.15|27.09|26.55|27.24|27.59|28.3|28.12|28.1|27.05||26.33|26.83|26.29|26.39|25.53|24.41|24.87|24.25|23.97|23.24||23.39|23.44|23.05|23.57||24.44|24.96|25.26|24.64|24.34|23.72|22.67|22.73|21.02|20.85|21.36|21.02|21.82|21.74|22.94|22.81|22.29|22.18|22.24|21.24||21.36|21.4|21.44|20.94|22.19|17.09|17.14|16.99|16.62|16.3|15.58|15.4|15.22|16.07|16.23|15.6|15.22|14.75|14.6|15.27|15.31|16.17|15.94|15.99|15.79|14.7|14.68|14.5|14.825|14.945|14.3|14.99|14.18|13.81|13.96|14.31|14.545|15.64|15.5|16.01|15.18|14.69|14.41|14.26|14.24|14.71|15.04|14.7|14.44|13.885|13.975|13.84|13.54|13.14|12.76|13.11|12.85||13.12|13.42|14.22|13.9|14.07|14.21|14.24|13.87|13.82|13.79|13.78|14.01|14.27|14.41|14.49|14.04|14.22|14.02|13.54|13.81|13.7|14.29|17.5|16.54|16.22|16|15.89|15.74|16.45|17.04|16.4|16.91|17.06|16.89|16.27|16.15|16.36|14.73|14.74|14.34|15.11|15.18|15.25|14.99|15.06||15.13|14.74|14.63|14.43|15|13.98|13.77|14.1|14.06|11.94|12.4|14.01|13.04|13.18|12.245|12.16|11.87|12.91|12.58|11.05|11.09|11.12|10.79|11.09|10.86|10.28|10.92|10.57||11.15|11.51|9.63|9.39|9.72|9.08|9.08|9.12|9.5|9.75|10.48|9.56
01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|120.43|121.31|117.48|113.73|112.27|114.89|115.71|115.68|113.02|106.2|109.07|110.27|107.46|110.38|115.56||109.1|113.39|110.45|112.74|116.33|119.45|115|120.68|131.14|129.94|125.01|134.41|129.08|127.56|126.99|132.27|126.89|127.32|116.59|120.49|111.67|115.28|125.16|134.79|129.01|121.08|129.95|125.65|122.61|131.44|134.1|138.08|145.58||157.03|160.57|160.15|160.43|158.84|149.93|144.79|138.04|140.3|131.11|126.31|128.27|134.21|145.91|155.89|164.33|158.02|158.6|164.47||158.54|162.35|153.67|157.9|151.15|153.79|147.28|136.7|134.79|137.73||146.91|151.33|146.26|151.07||154.03|153.31|151.71|149.47|140.48|138.71|134.96|133.06|130.1|125.82|126.74|124.11|130.59|124.7|124.37|127.05|130.73|130.17|136.67|135||132.2|121.99|125.52|140|137.92|127.01|114.24|113.56|116.795|122.63|119.99|117.27|113.17|108.59|107.63|103.35|94.01|91.04|90.81|99.76|95.86|97.74|96.66|96.63|84.81|78.78|78|77.51|76.49|76.07|74.9|76.48|72.94|71.25|69.36|67.26|64.33|62.43|60.78|62.07|59.21|59.27|57.59|58.33|52.6|52.4|52.26|51.21|57.01|54.52|55.52|53.2|52.54|49.06|49.44|51.58|47.5||47.51|47.5|49.77|50.65|52.59|51.13|50.79|50.985|53.5|52.4|49.29|47.95|46.9|46.44|48.57|47.88|48.2|48.59|48.69|48.71|48.1|48.07|46.91|46.75|47.19|46.33|47.49|46.25|46.38|47|45.05|45.1|47.86|47.8|51.26|49.11|48.05|51.48|48.77|48.55|52.75|53.44|51.66|50.24|50.35||48.59|50.25|54.12|53.69|52.96|57.11|56.92|61.53|59.05|64.42|64.27|63.46|64.42|63|58.06|58.96|64.61|64.37|62.5|61.35|66.25|66.05|65.39|64.22|64.61|62.71|64.52|60.44||61.6|61.58|61.93|58.26|58.45|56.62|54.79|53.67|55.71|58.45|56.99|55.4
01146|1166732|/equities/fubotv-inc|R2000GROWTH|20.66|20.38|19.71|18.58|19.43|18.86|19.29|20.97|21.24|21.35|23.31|20.7|20.74|22.37|21.49||22.44|22.12|21.75|21.06|21.88|25.89|26.85|30.09|31.53|31.42|30.21|32.05|31.96|33.43|32.31|33.65|30.05|28.91|27.31|29.96|32.11|34.14|41.89|38.78|35.3|34.91|39.41|38.93|40.82|42.95|42.23|45.96|43.28||46.66|43.89|45.85|46.75|46.32|48.78|51.05|49.1|48.46|52.4|42.25|39.85|46.75|43.92|40.98|37.72|35.5|30.15|30.74||32.13|35.62|35.8|36.48|27.19|27.31|28.37|27.17|27.33|24.24||28|33.31|38.74|38.94||44.18|52.59|62|49.48|39.25|35.32|29.7|26.47|27.15|27.58|28.9|29.79|29|27.6|27|26.9|27.4|26.74|27.7|27.1||25.26|24.85|25.75|23.65|22.2|20.83|21.66|18.59|15.32|15.42|16.03|15.65|14.65|14.92|14.78|14.28|14.93|13.8|13.49|13.64|13.73|13.8|13.73|13.49|12.4|12.5|12.2|11.97|12.01|10.79|9.32|9.71|9.86|10.07|10.26|12.2|12.925|13.5|12.09|10.72|9|9.3|9.17|9.35|8.85|9.2|9.35|9.6|9.6|9.8|9.86|9.98|9.3|9.09|9|9.15|9.2||9.36|9.7|9.78|9.77|9.8|9.75|9.75|9.9|10|10.5|10.5|10.7|11.3|10.5|10.34|10.87|10.9899|10.65|11.2|10|10.2|10.08|9.7|9.85|9.95|10|9.43|9.8499|9.5|9.8|9.85|10|10|9.95|9.88|10.15|10.01|10|10.05|10.45|10.33|10.7|10.51|8.69|9.1675||10|10.65|10.45|10.49|11.15|11.35|11.6|10|10|10.75|11.34|12|11.05|11.9|11.98|11|12|12.1|12.25|11.35|10.99|10.1|10.6|11.25|11.55|11.83|12.97|12||11.5|13.104|13.25|11|9.94|10.8|10|12.15|15.99|18.1|16|15.25
01147|1010718|/equities/appian-corp|R2000GROWTH|129.46|123.8|124.29|120.32|125.87|135.23|137.59|134.62|137.71|129.7|134.17|135.17|130.43|136.75|134.16||137.27|132.95|127.35|126.65|140.66|141.88|139.88|152.94|160.09|151.66|148.43|167.16|167.18|170.12|173.88|173.92|154.79|149.7|137.14|145|152.1|157.35|178.34|186.98|171.9|168.97|183.62|180.99|188.5|203.86|216.65|216.64|222.71||223.99|217.41|219.2|219.68|207.37|226.34|222.78|206.46|193.18|211.07|218.46|215.69|235.24|214.58|187.5|204.85|184.41|182.35|182.91||169.7|174.09|159.55|148.1|147.55|152.01|145.61|138.44|149.8|143.7||162.09|161.5|153.81|154.96||157.98|157.31|159.38|158.29|155.9|153.48|147.33|143.81|144.18|152.87|152.09|144.58|154.04|157.43|151.22|147.1|136.26|137.1|140|193.87||174.9|132.81|137.04|125.06|119|110.93|107.74|105.06|99.09|94.4|90.12|96.67|96.62|90.58|75.22|70.66|67.54|65.51|63.3|65.43|64.84|67.16|70.81|78.28|79.21|79.99|81.9|82.2|81.76|80.04|83.78|81.69|76.25|77.19|73.17|73.81|70.15|67.71|65.79|66.72|64.75|66.24|62.53|60.02|57.37|56.2|58.02|56.98|56.65|57.78|60.55|60.42|58.94|56.33|57.38|57.91|55.51||58.47|60.13|63.25|62.92|61.24|59.51|57.36|56.59|53.79|53.25|53.62|53.68|52.08|52.6|51.78|51.43|53.33|50.88|48.6|50.185|53.96|53.9|52.96|52.48|52.7|50.87|51.04|51.44|49.7|50.75|48.25|49.5|50.56|49.67|50.03|46.79|46.06|46.19|46.35|45.87|49.4|50.53|51.83|49.15|49.21||52.74|52.84|51.25|50.12|50.11|50.39|49.87|52.09|52.95|51.77|53.03|51.2|52.8|52.36|52.16|50.45|56.8|53.65|54.88|53.61|57.13|61.04|58.54|57.94|56.96|59.28|60.1|62.44||62.04|60.73|57.9|56.86|52.9|51.1|47.81|45.58|48.16|51.025|49.45|53.23
01148|24317|/equities/vonage-holdings-corp|R2000GROWTH|14.04|13.73|13.71|13.71|13.345|13.35|13.56|13.02|13.05|12.39|12.37|12.405|12.25|12.47|12.22||12.07|11.82|11.71|11.6|12.01|11.49|11.04|11.66|11.89|12.06|11.88|12.41|12.23|12.25|12.26|12.31|12.35|12.6|12.05|12.48|12.69|13.3|13.545|14.02|13.22|12.8|13.02|12.96|13.07|13.41|13.03|14.85|15.22||15.35|14.91|14.75|14.27|13.94|13.72|13.64|12.965|12.83|13.06|12.48|13.07|13.42|14.05|13.68|13.47|13.13|13.19|13.2||13.39|13.96|13.52|13.45|13.38|13.19|12.86|12.86|12.72|12.6||12.875|13.01|13.34|13.5||13.75|13.66|13.97|13.51|13.44|13.49|13.13|13.39|13.17|13.4|13.64|13.14|13.42|13.54|13.59|13.85|13.46|13.4|12.86|12.93||12.91|12.68|13.025|13.02|12.93|12.81|13.26|13.02|12.87|12.66|12.13|12.11|12.42|12.71|12.72|11.38|10.94|10.58|10.58|10.86|10.42|10.69|10.13|10.69|10.92|10.96|11.15|11.04|10.91|10.73|10.59|10.59|11.08|10.64|10.43|10.21|10.24|10.25|10.15|10.13|10.23|10.24|10.25|10.13|9.64|9.89|10.54|10.34|10.31|10.11|10.13|10.07|10.11|10.195|10.13|10.35|10.31||10.495|11.07|11.74|11.87|11.45|11.32|11.08|11.21|11.2|11.17|11.285|11.49|11.67|11.05|11.77|11.86|11.99|11.73|11.95|12.2|12.53|12.53|12.74|12.38|12.3|11.95|11.66|11.73|11.45|11.56|11.515|11.65|11.65|11.55|11.5|10.85|10.785|10.84|10.69|10.6|11.04|11.39|10.88|10.85|10.405||10.21|10.1|10.06|9.74|9.5|9.82|9.5|9.83|10.07|9.9|9.44|9.18|9.66|9.04|9.575|9.095|10.415|10.45|10.54|10.71|10.76|10.05|9.81|9.7|9.63|9.7|9.75|9.47||9.39|9.22|9.47|9.16|9.18|9.15|8.88|8.97|9.2|9.385|9.38|9.06
01149|940816|/equities/trupanion-inc|R2000GROWTH|82.66|80.7|80.93|78.14|81.14|81.19|79|76.38|77.27|75.6|75.62|75.1|72|75.39|72.77||78.38|76.21|74.54|73.56|76.07|76.77|74.96|78.33|80.43|80.33|79.73|90.92|90.09|89.93|93.23|94.51|89.64|87.35|82.27|85.88|86.03|91.57|95.91|101.78|96.76|94.72|102|97.98|105.42|106.68|103.89|104.8|106.17||107.86|106.38|119.98|119.76|123.86|119.22|118.91|116.97|118.13|113.22|112.2|116.11|118.51|119.09|117.88|118.07|115.66|117.65|120.41||117.45|121.67|116.36|112.5|116.97|116|118.78|117.08|116.46|114.44||119.71|121.34|118.04|119.84||120.65|121.03|122.08|117.12|117.02|115.09|110.58|110.19|103.37|103.17|99.87|101.01|102.3|99.03|95.9|94.83|94.05|96.52|101.38|98||95.33|95.62|96.09|95.93|96.19|95.27|92.75|90.1|86.87|83.77|84.5|82.07|85.18|91.75|90.68|90.06|84.1|78.21|71.54|72.06|71.5|72.66|73.2|74.9|74.23|78.94|86.45|93.3|92.48|92.99|90.6|89.94|91.785|89.98|87.2|86.87|86.37|87.24|83.37|81.16|78.9|78.68|72.5|73.18|70.5|69.54|69.82|69.04|69.33|70.18|72.11|71.67|71.53|70.4|71.12|70.57|66.43||67.62|66.5|68.86|68.02|62.73|65.99|64.92|64.62|57.32|57.46|57.85|59.01|59.39|59.8|61|60.5|59.97|60.08|62.51|68.34|70.23|74.47|64.8|52.82|50.51|50.57|50.44|50.5|48.93|49.73|52.7|51.89|49.91|49.7|49.93|49.45|48.89|48.58|47.89|45.98|47.37|45.57|45.91|43.85|44.35||42.89|45.15|42.69|42.29|41.79|42.74|41.36|41.54|40.54|38.27|38.3|37.89|38.75|36.59|35.26|31.69|35.8|35.96|36.16|35.67|34.39|34.6|32.56|31.52|30.12|31.47|32.94|33.21||30.97|31.18|29.9|29.49|29.15|27.69|25.88|26.21|28.1|30.13|29.94|29.53
01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|152.79|147.33|135.55|129.07|137.07|145.7|143.94|142.9|143.45|143.45|143.91|146.76|142.6|147.53|147.34||145.59|142.35|138.07|132.2|139.34|132.87|131.58|134.95|144.68|147.43|143.89|149.55|158.6|165.29|157.81|153.41|152.57|153.6|150.35|147.31|144.74|151.7|149.15|151.08|143.09|139.59|143.39|136.93|139.44|134.02|139.45|154.79|155.17||153.59|150.29|148.24|150.33|147.1|141.52|140.02|138.22|138|127.69|120.11|126.09|125.11|138.98|136|142.72|138.24|139.01|137.38||134.88|137.14|132.78|136.75|130.49|131.89|137.22|132.69|123.15|118.41||117.79|119.77|115.57|118.74||121.05|121.93|118.95|117.14|111.98|113.2|112.07|121.08|114.46|114.24|113|113.52|113.37|108.5|108.74|104.11|104.12|103.91|103.36|107.42||107.19|105.99|103.72|100.48|97.63|96.03|94.97|95.31|93.59|89.17|91.4|92.09|90.97|84.06|89.08|85.99|86.23|86.52|84.45|86.35|84.94|87.16|86.42|89.01|86.91|83.87|85.53|83.1|84.58|84.85|83.67|75.31|73.06|73.1|72.63|73.91|70.69|75.91|73.75|72.01|70.27|69.32|69.67|68.32|65.29|64.99|67.63|67|71.31|70.86|70.51|70.43|68.87|67.47|69.78|68.46|63.02||64.16|63.36|66.69|68.12|65.72|67.25|66.97|70.64|71.47|73.72|73.07|73.95|72.62|72.07|71.58|72.05|72.26|73.76|74.99|75.55|73.95|71.23|72.37|71.55|69.92|68.53|69.62|68.27|65.17|67.68|66.4|65.19|55.64|55.17|53.67|53.5|52.76|53.22|51.12|49.44|49.25|48.32|47.11|46.21|47.92||47.77|46.87|48.49|47.2|45.22|41.6|40.16|42.88|42.01|41.82|42.44|41.92|43.3|41.27|41.93|38.06|43.87|46.12|48.74|46.54|44.88|44.69|42.44|41.14|39.25|40.21|43.41|40.81||35.82|37.21|38.73|35.11|35.97|32|31.68|31.41|34.19|36.45|38.1|36.6
01151|1153169|/equities/progyny-inc|R2000GROWTH|53.19|51.05|50.42|48.47|49.35|52.97|50.32|49.85|48.03|47.73|47.5|45.76|44.87|45.86|46.11||45.65|44.51|43.34|43.14|43.89|44.39|47.25|49.13|48.56|47.13|46.03|48.73|48.02|47.82|48.59|47.32|46.03|43.87|42.17|43.53|40.66|42.78|43.96|43.64|42.09|43.31|53.34|51.28|51.25|50.68|49.03|49.39|49.36||50.4|49.89|48.82|50.44|50.65|49.92|49.43|47.52|48.67|48.28|46.77|46.52|44.3|44.96|48|50.24|47.28|48.58|48.92||47.89|44.95|44.8|45.02|44.91|44.29|45.26|43.4|42.61|42.94||42.39|43.1|42.34|41.89||42.16|41.74|41.25|40|40|39.91|40.32|41.36|40.57|40.06|37.36|36.84|37.46|37.47|37.58|36.88|36.46|35.83|35.49|35.98||34.71|34.46|32.22|30.49|29.31|28.9|30|29.68|30.7|29.73|29.75|29.01|28.57|27.01|27.35|27.1|25.26|24.72|24.37|24.6|24.6|26.62|26.69|27.95|27.4|27.24|27.1|27.57|27.81|28.35|28.75|29.26|29.51|28.89|28.09|27.4|28.7|29.8|28.85|28.91|29.43|29.16|28.23|28.62|27.43|26.9|26.71|25.4|26.35|27.39|29.1|27.37|27.91|25.86|26.56|28.5|27.78||26.93|27.3|28.87|29.65|28.55|28.59|28.73|28.37|29.3|28.69|29.38|30.99|32.6|29.29|29.53|29.66|29.22|29.67|29.86|29.46|26.81|27.28|27.56|27.18|26.77|26.625|26.25|25.96|26.2|26.8|26.84|27.18|25.65|25.83|26.1|26.36|25.42|25.86|24.77|25.31|26.81|26.11|25.87|25.94|26.85||26.31|26.61|25.81|24.4|24.69|25.66|25.83|25.08|24.34|23.88|23.07|22.55|23.38|22.61|22.56|21.91|24.74|24.83|24.85|24.9|24.62|24.35|24.39|24|24.96|24.81|24.01|24.06||25.1|24.93|25.51|27.39|27.65|25.49|24.55|26.13|20.49|21.45|22.02|23
01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|115.33|117.3|127.54|120.64|125.08|133|139.09|141.32|166.49|162.84|163.2|157|140.57|157.89|150.31||143.49|142.17|139.51|120.87|123.84|127.47|127.21|141.72|148.39|160.36|146.18|166.71|156.64|161.12|138.59|139.3|122.12|124.97|109.01|106.64|117.58|142.01|143.32|147.7|127.56|127.4|140.52|129.8|162.41|170.88|153.75|168.61|176.27||162.71|149.42|144.03|160.06|143.96|125.5|117.93|109.51|108.41|95.26|93.06|84.77|81.27|89.33|85.85|76.16|67.59|66.43|68.86||68.04|72.47|69.32|68.05|66.05|74.13|73.64|68.24|68.11|66.94||74.31|74.19|69.43|66.89||63.57|66.24|68.38|56.54|51.19|52.94|45.47|43.6|40.59|39.49|39.58|37.21|40.83|44.53|42.37|40.41|40.08|36.03|35.59|33.07||34.88|35.72|34.42|30.5|30.87|29.24|29.91|28.44|28.32|27.02|27.24|25.98|25.54|27.57|26.64|24.01|23.15|22.5|22.36|22.3|22.62|23.02|22.36|20.69|19.76|19.33|18|17.68|16.88|16.28|15.75|16.19|16.14|15.49|15.75|15.35|15.09|14.73|14.66|14.6|14.4|14.2|14.37|13.75|13.73|13.69|14.28|14.52|15.98|15.98|15.9|15.95|15.92|14.98|14.56|14.62|14.36||14.43|14.72|15.05|15.46|14.93|14.98|15.33|14.99|14.98|14.87|14.78|14.98|15.01|14.71|14.99|14.85|14.56|14.72|14.3|14.07|14.58|14.15|14.09|13.81|13.95|13.67|14.34|14.44|14.11|14.15|13.9|14|13.79|13.83|13.33|13.43|13.79|13.94|13.33|13.3|13.16|12.36|13|12.89|13.35||13.5|13.59|14|13.8|13.25|14.46|14.17|14.75|14.76|14.69|14.8|14.71|14.74|14.34|13.92|13.66|14.39|14.85|14.82|14.94|14.75|14.66|14.66|13.87|14.59|14.52|14.73|14.8||15.06|14.79|14.87|14.56|14.59|14.25|14.44|14.21|14.83|13.73|14|13.38
01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|96.05|94.73|95|92.88|93.92|94.81|94.15|93.53|93.98|96.18|94.94|92.81|91.25|94.15|93.95||93.18|91.17|91.78|89.1|92.63|90.06|88.73|88.55|91.39|93.16|91.85|92.04|90.56|93.96|95.21|94.54|93.77|91.87|93.73|91.91|86.26|87.69|85.84|87.26|85.37|87.72|88.69|86.05|85.54|83.48|81.27|80.82|80.48||79.47|80.58|80.62|80.9|81.1|78.85|78.31|76.1|74.07|71.99|70.39|73.1|77|80.04|81.81|84.32|82.9|84.18|84.76||83.4|84.65|82.52|84.4|82.15|82.42|83.81|83.94|78.34|76.5||77.99|77.58|77.13|78.34||78.09|77.55|77.34|78|78.5|80.15|79.29|79.25|76.36|77|76.75|78.34|77.5|77.24|77.69|76.88|76.55|77.71|78.43|80.52||80.38|81.76|79.16|76.64|76.99|76.48|77.17|76.6|71.18|69.19|71.65|71.85|69.69|67.03|66.98|65.58|66.35|64.14|61.05|61.48|60.24|59.99|60.84|61.92|61.05|61.86|62.86|62|62.34|61.64|60.37|60.07|61.09|60|59.7|58.87|57.57|57.33|55.52|55.52|55.1|54.72|54.9|53.66|53.34|52.76|54.17|53.12|55.85|57.84|58.11|56.93|57.39|57.42|57.38|59.5|59.3||60.96|61.43|62.99|62.45|60.21|60.73|60.08|59.99|60.24|60.59|59.87|60.97|61.21|63.19|63.5|63.29|64.15|67.8|69.05|68.67|67.26|65.21|65.98|64.14|64.38|63.12|63.29|64.55|62.98|64.14|64.32|65.03|64.22|64.29|63.26|63.51|63.26|63.17|62.02|60.5|60.41|59.14|60.95|60.77|62.11||61.38|60.88|62.39|61.46|58.96|59.91|58.27|60.98|61.17|60.11|61.41|61.4|62.89|61|59.42|59.16|64.94|66.8|68.13|66.95|64.02|62.66|59.91|58.64|58|58.76|60|58.23||55.2|54.82|55.76|53.58|55.49|50.12|50.3|48.76|51.13|53.3|53.85|52.12
01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|211.33|205.98|206.74|201.15|205.64|208.21|215.17|209.8|198.77|199.29|198.49|195.4|193.24|196.39|197.37||196.71|196.5|201.07|194.09|199.29|191.49|181.38|180.36|186.41|188.54|193.3|194.26|190.38|190.5|191.05|187.94|186.47|176.72|180.06|171.65|167.92|166.94|167.7|172.15|169.45|167.6|170.42|165|163.88|160.9|157|160.65|157||157.99|159.13|160.98|164.5|165|155.12|153.24|146.77|144.44|151.32|142.61|146.86|144.64|155.42|156.83|162.45|167.3|167.01|160.39||162.46|165.38|162.26|167.55|163.78|161.81|161.37|158.62|147.27|142.7||145.74|145.94|139.3|144.49||139.84|139.79|137.61|141.46|142.6|147.65|144.78|143.19|139.8|143.44|141.63|143.97|139.61|143.39|137.71|130.6|122.82|117.76|112.77|118.33||120.82|126.58|121.37|117.04|120.85|123.95|125.84|125.4|119.96|117.65|122.57|127.18|122.49|114.19|115.47|113.5|114.73|109.51|102.98|103.04|106.51|106.04|116.59|118.94|119.95|123|120.1|114.66|114.52|116.64|112.27|112.63|113.52|114.7|115.15|113.71|112.56|109.88|103.73|100.3|97.45|95.5|98.66|93.14|93.85|95.93|98.71|94.11|98.28|101.09|102.96|106.71|107.44|104.61|107.98|110.82|107.65||106.32|105.98|109.67|108.12|105.79|108|103.74|100.22|103.88|104.55|103.09|105.27|107.65|109.65|108.92|108.55|108.31|110.51|105.46|100.63|102.51|103.91|106.08|102.43|100.79|100.15|101.58|104.05|103.54|108.77|104.58|106.15|106.04|99.79|98.24|99.25|101.18|101.1|97.09|90.44|92|88.16|92.01|85.73|78.41||76.59|75.35|77.33|78.45|73.09|74.36|73.04|76.61|75.88|74.98|78.03|77.93|79.74|78.05|76.07|73.93|78.11|81.52|82.61|81.5|80.65|78.89|74.25|72.75|72.28|76.21|79.08|77.39||72.07|72.97|70.71|68.8|70.61|62.3|60.65|58.54|63.7|66.78|69.52|65.4
01155|1096077|/equities/arvinas-holding|R2000GROWTH|64.81|66.26|65.72|61.91|62.18|64.69|63|62.89|61.34|60.45|63.49|64.43|64.36|64.54|66.82||65.8|66.1|62.55|58.19|59.98|62.82|61.99|63.01|66.68|66.94|66.68|72.3|72.69|77.47|76.86|77.87|74.18|72.31|69.13|72.04|71.08|75.98|77.51|77.3|78.3|73.94|76.14|74.27|72.63|79.16|79.2|79.76|79.63||81.09|79.1|81.12|82.3|82.55|83.14|81.87|82.45|80.68|77.34|75.44|73.91|68.7|74.03|82.51|84.09|84.33|88.5|91.37||90.6|87.71|82.41|81.83|80.88|80.44|84.07|83.26|82.21|83.84||84.93|82.53|80.56|82.47||82.22|79.74|80.71|71.05|68.95|71.25|66.45|74.25|58.38|29.93|29.76|28.48|27.14|26.39|27.01|25.17|25.25|24.67|24.2|24.84||23.43|23.84|23.41|23.2|23.36|23.11|24.63|25.55|25.45|23.27|23.49|23.75|23.47|21.96|22.25|22.77|22.7|21.87|20.91|21.92|21.09|20.53|21.06|21.05|20.57|20.19|20.97|22.22|23.89|23.96|25.21|26.42|24.88|25.26|26.15|25.35|24.37|24.68|24.12|24.33|23.61|23.51|22.99|24.42|23.89|24.55|26.18|27.3|27.99|26.82|27.35|26.54|26.91|25|24.3|24.15|24.75||24.61|24.86|25.57|24.68|25.95|24.4|24.59|25.11|25.43|25.78|25.4|25.9|26.41|26.76|27.32|26.69|27.67|27.62|27.94|29.15|28.72|29.56|30.67|30.46|32.29|31.5|32.45|32.98|33.31|34.56|34.07|34.36|34.89|35.13|36.03|36.34|34.4|35.39|33.22|34.23|34.65|34.22|33.93|33.39|33.95||33.88|34.15|33.54|31.95|31.91|33.48|32.09|33.65|32.36|29.88|30|30.55|30.48|30.9|31.36|31.67|33.43|34.59|35.56|35.58|32.88|33.57|32.63|33.22|33.27|44.85|42.88|44.42||44.04|44|44.37|45.04|47.24|45.28|44.19|51|55.75|56.74|52.78|54.63
01156|13079|/equities/cabot-microelectr|R2000GROWTH|187.07|184.02|187.51|179.54|185.7|190.11|191.29|188.87|186.74|185.75|192.98|196.59|195.76|196.9|195.28||187.79|176.79|170.94|170.31|177.48|167.82|165.38|162.28|170.15|172.31|172|180.91|180.76|173.81|169.15|171.8|166.13|162.56|156.15|164.54|162.54|170.86|168.53|177.72|170.5|166.63|178.72|166.83|164.88|168.55|162.81|170.46|174.38||174.84|172.69|166.76|169.22|173.01|169.21|165.43|157.16|157.35|155.92|147.31|152.52|150.52|161.05|165.23|167.54|167.93|169.36|172.69||164.68|167.62|163.88|166.03|158.18|158.28|154.84|148.09|146.31|146.01||151.3|151.5|144.3|145.32||143.83|140.21|140.79|140.2|146.74|145.44|145.98|149.04|145.86|144.66|146.65|148.51|154.72|154.13|152.29|145.58|149.74|151.92|154.28|152.47||151.44|154.44|150.05|145.04|145.49|141.76|138.99|136|135|143.07|169.04|168.75|168.4|160.11|160.93|157.22|152.89|146.51|142.19|143.33|139.31|142.57|146.46|152.1|153.08|151.16|153.37|154.15|155.41|158.25|156.1|157.8|159.22|156.55|155.46|152.71|147.64|147.91|142.43|145.99|142.81|142.49|142.44|137.68|137.08|135.07|138.83|135.21|140.46|146.5|147.79|147.07|146.16|142.07|144.43|144.9|142.58||152.8|155.69|160.99|155.35|152.29|155.46|153.3|156.92|158.32|158.52|157|158.4|161.38|160.78|163.87|164.04|166.33|168.97|168.44|165.26|161.68|160.42|155.14|153.26|153.75|150.72|154.98|154.98|153.5|156.43|149.56|150.86|148.04|144.99|144.46|141.53|140|138.89|136.53|134.8|135.82|135.08|138.59|135.45|139.84||138.76|133.39|139.54|133.81|128.15|136.55|132.01|136.92|138.2|138.91|140.97|143.49|146.29|140.67|137.65|136.17|149.88|154.18|155.64|158.82|153.27|154.02|145.63|143.5|144.86|142.96|150.21|141.72||132.95|133.91|137.59|135.25|129.52|118.04|121.82|121.32|122.91|129.97|135.63|127.63
01157|1080050|/equities/focus-financial-partners|R2000GROWTH|46.17|45.14|44.14|43.1|43.3|44.07|44.02|43.66|43.79|43.94|43.365|42.41|42.54|42.34|43.29||43.25|41.62|41.98|41.36|43.47|43.97|43.13|43.28|44.28|44.38|44.525|46.05|46.43|47.85|47.24|48.25|46.9|47.76|46.77|47.09|46.43|47.31|45.43|47.03|47.01|52.27|52.76|52.4|52|52.96|54.7|53.14|52.97||52.82|52.2|52.58|53.17|53.16|52|51.29|50.71|50.45|49.27|47.58|49.52|48.72|49.93|50.91|51.64|50.7|51.13|51.05||49.72|49.64|48.26|48.86|48.43|47.67|46.66|44.83|44.25|43.47||43.5|43.84|43.46|44.1||44.71|45.17|45.19|44.91|46.17|46.01|44.51|44.35|44.63|44.93|45.28|45.92|45.03|44.71|42.42|43.41|39.98|39.59|39.61|40.63||39.56|39.79|39.6|38.61|38.97|38.29|38.7|38.35|37.53|37.53|38.07|37.72|38.07|37.49|39.24|39.97|38.87|38.21|36.51|37.87|36.65|37.63|38.24|39.99|40.41|39|39.1|38.61|39.22|39|38.05|38.11|38.3|37.47|37.56|35.65|34.15|33.53|32.95|32.93|32.79|32.88|32.32|31.51|30.48|31.18|32.65|31.8|31.32|30.69|30.46|30.42|31.57|31.64|31.09|31.79|31.64||33.91|34.35|36.94|36.34|35.39|35.24|35.69|35.48|35.98|36.74|35.8|36.59|37.11|37.25|37.71|39.105|38.5|38.83|38.46|39.67|38.73|39.94|39.17|37.04|37.14|36.95|37.26|37.12|36.8|38.01|37.61|37.88|38.49|38.49|38.87|37.75|38.44|36.92|35.47|34.82|35.24|34.37|35.01|33.57|33.93||33.86|33.35|33.05|30.18|28.59|30.01|29.75|32.6|29.75|30.13|30.03|29.73|29.92|29.1|27.95|27.01|29.42|30.43|30.45|29.605|29.22|29.73|27.49|27.42|27.84|28.48|29.43|28.2||27.94|28.55|25.81|23.73|24.17|22.5|21.72|20.35|21.77|23.09|24.75|24.05
01158|17169|/equities/steven-madden|R2000GROWTH|41.62|40.48|39.56|38.45|39.06|39.08|38.45|38.5|38.12|38.53|38.13|37.88|38.71|38.53|38.3||37.16|37.26|37.28|36.83|38.65|36.85|35.825|35.43|37.11|38.23|37.39|37.78|38.02|39.55|39.18|39.82|39.07|38.71|37.59|35.63|34.95|35.89|35.52|37.95|36.99|37.75|38.03|37.4|37.48|36.47|35.96|35.58|36.1||36.57|36.47|35.81|36.15|37.31|36.48|35.5|33.8|33.82|33.66|33.6|34.6|33.62|34.17|34.84|34.9|34.8|36.02|35.99||36.03|36.34|35.99|37.375|37.26|36.47|36.4|36.27|34.34|34.3||35.32|34.76|34|35||34.64|34.97|34.47|34.15|33.96|35.16|34.03|33.86|33.22|32.81|32.98|34.4|34.32|34.16|33.875|32.86|32.23|32.1|31.47|33.41||33.095|34.7|33.27|31.26|30.405|30.75|30.2|29.59|27.79|27.61|28|28.7|29.1|25.74|25.86|25.05|25.12|24.23|24.01|23.86|24.61|25.36|23.15|22.68|23.45|23|22.29|22.66|22.57|22.79|21.05|20.79|21.21|21|21.45|20.9|19.94|20.29|20.33|19.84|19.5|19.12|19.61|19.97|20.14|19.81|19.83|19.63|20.2|20.6|21.04|20.71|20.83|19.915|20.27|20.53|21.08||21.48|21.44|21.67|21.28|21.16|21.12|20.83|20.15|20.42|20.84|20.1|20.32|20.41|21.47|22.325|22.73|22.89|22.79|22.97|22.42|21.95|21.42|21.88|20.95|20.91|21.18|22.41|22.69|22.08|22.34|22.52|23|22.63|22.34|21.78|22.36|23.3|23.49|22.01|22.18|22.4|22.02|22.72|22.62|23.85||23.72|23.88|24.69|24.83|22.83|23.96|23.96|24.53|23.33|22.41|23|23.25|24.81|23.3|23.47|23.15|25.24|26.71|27.78|28.27|27.11|26.27|25.05|24.21|23.52|24.74|25.78|24.57||22.22|22.66|21.5|20.45|21.77|20.23|19.8|20.52|21.65|22.895|24|22.76
01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|22.09|21.9|22|21.81|21.43|21.55|21.64|21.74|21.21|21.55|21.7|22|24.27|24.11|24.48||23.99|22.96|23.03|23.4|23.25|23.37|22.99|23.68|23.65|22.57|21.1|22.02|21.77|21.97|22.93|22.4|21.11|21.27|18.87|18.56|18.21|18.67|18.75|18.98|18.35|18.53|19.14|19.3|17.61|18.52|18.66|18.7|18.63||19.09|19.18|18.83|18.15|18.2|18.13|18.5|18.41|18.26|17.62|17.34|17.96|18.93|17.76|17.56|17.86|17.68|17.92|17.9||18|18|17.37|17.5|17.79|18.59|18.45|17.87|17.99|17.81||18.05|18.25|18.11|18.84||19.29|19.32|19.94|19.3|18.95|18.84|18.85|18.27|17.9|17.37|17.35|17.22|17.43|17.2|16.93|16.85|16.91|18.54|18.69|18.46||18.15|17.6|17.44|17.6|17.54|17.27|17.51|17.13|17.15|16.71|16.63|16.4|16.93|16.92|17.06|16.3|15.9|15.36|15.5|16.07|16.07|16.2|16.18|16.5|16.54|16.43|16.09|16.51|17.21|17.31|17.53|17.98|18.04|17.91|17.73|17.38|17.16|17.22|17.1|17.52|17.36|17.45|17.67|17.41|17.24|17.38|17.95|17.97|17.85|17.8|18.05|17.66|17.55|17.78|18.14|18.62|18.23||18.59|19.02|20.53|20.05|19.63|20|20.24|19.29|18.03|17.86|17.76|18.08|17.86|17.82|17.75|17.18|17.15|17.13|16.92|17.07|17.37|17.76|18.4|17.99|18.07|17.95|17.58|17.63|17.55|17.64|17.75|18.28|18.78|18.94|19.5|18.47|18.46|19.03|18.82|19.17|20.57|20.98|21.21|20.63|20.84||20.68|21.23|20.76|20.22|21.48|20.95|20.33|20.79|22.06|19.79|19.3|19.13|18.97|18.46|18.26|17.98|19.24|19.31|19.33|18.31|18.72|19.03|19.76|19.37|19.98|19.49|19.64|19.52||19.09|17.89|17.84|17.09|17.26|17.17|16.99|16.87|16.9|17.34|17.17|16.86
01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|37.8|36.69|37.02|35.98|36.24|36.4|35.22|34.66|34.41|34.41|34.77|34.62|34.14|34.56|34.61||34.52|34.1|34.11|33.8|34.51|33.93|32.73|32.89|34.68|35.08|36.24|36.65|35.15|35.28|34.61|34.55|35.12|33.53|33.69|33.45|32.88|33.32|33.47|32.98|31.65|26.72|28.63|26.83|27.4|27.57|26.99|27.39|27.06||27.28|27.6|27.21|27.68|27.62|27.15|27.6|27.16|27.04|26.93|25.7|27.03|27.32|28.52|28.55|28.4|28.65|28.62|28.58||28.52|29.16|29.06|29.23|30.07|30.59|30.82|30.28|29.18|27.83||27.66|27.43|27.19|27.41||26.96|27.03|26.62|26.24|26.98|26.9|26.16|25.99|25.54|25.39|26.7|26.17|25.76|25.02|24.93|24.33|24.4|24.18|24.1|24.65||24.8|25.33|24.94|24.86|24.99|24.94|25.39|25.1|24.61|23.6|24.6|25.65|24.66|23.36|23.48|22.62|23.17|22.53|20.98|22.06|21.36|22.38|22.82|23.17|23.13|22.46|22.5|22.39|22.82|22.89|22.4|22.35|22.22|22.45|22.23|21.8|21.47|21.78|21.26|20.99|20.82|19.87|19.82|19.35|18.82|18.47|19.22|19.04|19.77|20.2|20.27|20.08|20.04|19.61|19.79|19.91|19.76||20.25|20.4|20.66|20.18|20.07|20.38|20.02|19.4|19.62|19.56|19.15|19.66|19.99|19.67|20.17|19.75|19.93|20.29|20.16|20.73|20.77|20.2|19.57|19.3|18.97|19.04|16.79|16.82|16.19|16.67|15.84|15.68|15.64|15.15|14.46|14.87|15.11|15.25|14.42|14.25|13.97|13.79|14.16|14.16|14.7||14.45|14.53|14.73|14.35|13.62|13.98|13.62|14.46|14.39|14.25|14.54|14.56|15.42|16.22|15.71|15.46|17.07|18.13|18.8|18.84|17.12|17.02|16.38|16.15|16.14|16.4|17.18|15.99||15.72|15.79|15.84|15.39|15.74|14.24|13.92|13.58|14.16|14.97|15.42|14.37
01161|15323|/equities/aci-worldwide|R2000GROWTH|40.37|40.21|40.39|39.85|40.36|40.68|40.6|40.35|40.5|40.39|40.2|39.91|38.77|39.38|39.29||38.81|38.05|37.99|37.45|38.21|37.455|37.03|37.2|38.79|39.34|39.23|39.6|39.96|40.475|40.69|40.68|39.68|39.56|38.76|38.29|36.86|37.66|38.5|39.36|38.26|37.62|41.43|41.46|42.25|42.43|42.65|43.1|41.35||41.32|41.21|41.18|41.46|41.01|40.53|40.25|39.64|39.87|39.59|38.39|38.77|38.01|39.33|39.52|40.3|40.5|38.63|38.3||38.45|38.22|38.5|39|38.61|39.21|39.14|38.63|38|37.88||38.43|38.49|37.845|38.22||38.53|38.01|37.95|38.09|38.54|38.99|38.63|38.97|39.305|39.28|39.2|38.67|39.31|38.39|38.84|37.94|37.04|33.42|32.58|33.14||33.175|32.44|32.19|32.13|30.83|31.06|31.83|32.45|31.78|31.3|32.57|33.98|34.12|33.08|32.74|30.79|29.99|29.08|29.17|29.41|29.32|30.91|31.54|32.14|31.55|30.98|30.88|31.5|31.53|30.99|30.82|30.7|30.73|30.08|30.01|29.22|27.62|27.95|27.255|26.85|26.13|25.66|25.7|25.24|24.93|24.73|25.11|25.08|25.47|26.61|26.54|26.79|26.19|24.66|24.19|24.91|28.03||29.105|29.03|30.25|29.99|29.38|29.83|29.72|29.98|30.24|30|29.71|29.92|30.59|30.84|30.96|30.69|30.795|31.21|30.74|30.49|30.5|30.94|28.43|27.46|27.18|26.79|27.38|27.78|26.78|27.31|27.195|27.785|27.74|27.61|27.205|27.09|26.85|27.22|25.91|25.43|25.72|25.09|25.34|25.29|26.35||26.78|27|26.99|26.45|26.26|26.92|26.51|27.4|27.42|27.135|27.14|27.36|27.76|27.18|26.48|25.77|28.01|28.29|29.08|28.96|27.76|28.26|27.63|27.73|27.58|26.51|27.35|26.75||26.19|25.92|26.45|25.17|25.62|24.34|23.87|23.78|24.65|26.12|27|26.87
01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|37.87|36.81|36.3|34.81|35.16|34.48|34.33|32.98|32.54|33.18|32.58|31.49|31.13|30.15|29.89||29.07|29.24|29.16|27.71|29.19|28.13|26.62|27.12|28.81|29.73|29.74|30.36|30.33|30.62|29.81|29.41|29.93|28.92|29.57|28.54|27.69|25.43|25.11|26.2|25.7|25.8|26.71|25.56|25.23|24.96|24.59|24.97|25.3||24.62|24.87|24.82|24.81|25.16|25.29|24.83|23.92|23.14|22.61|22.69|23|22.5|23.75|23.83|24.28|23.93|22.72|22.87||22.79|23.2|22.99|23.31|22.9|22.25|22.18|21.87|20.69|19.87||20.07|20.11|20.3|20.2||19.83|20.21|19.45|19.39|19.17|19.66|19.05|19.32|19.14|19.51|19.84|19.62|19.51|19.49|19.15|18.89|18.35|17.9|17.99|18.5||18.49|17.79|18.18|16.94|17.06|16.77|16.55|16.07|15.11|14.89|15.36|15.9|16.27|14.52|14.67|14.22|14.86|14.42|13.71|13.72|13.61|13.92|14.09|14.68|14.47|13.8|14.06|14.23|15|15.37|14.99|14.79|15.01|15.31|15.46|15.76|14.86|15.46|15.38|14.92|14.81|13.99|14.84|14.34|14.04|14.14|13.98|14.14|14.64|14.89|15.39|14.5|14.83|13.79|13.18|13.41|13.2||12.86|12.61|13.01|12.78|12.61|12.34|12|11.4|11.05|11.16|10.74|11.2|11.46|11.33|11.96|11.68|11.78|12.21|11.56|11.24|10.89|10.6|10.95|10.93|10.22|10|10.21|10.65|9.8|9.58|9.66|10.12|10.09|10.35|10|10.88|11.41|11.1|10.55|10.41|10.66|10.29|10.85|10.72|11.32||11.02|10.82|10.9|11.06|10.54|11.08|11.29|12.07|11.91|11.54|12.34|11.96|12.42|11.99|11.97|11.45|12|12.71|13.06|12.98|12.33|11.8|10.29|9.89|9.16|9.54|10.3|9.53||8.97|8.97|8.46|8.66|8.76|8.04|7.57|7.61|7.65|7.95|8.09|7.55
01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|37.665|37.55|37.7|35.93|38.47|40.81|41.53|41.13|41.37|40.46|42.95|42.04|40.07|40.91|40.92||40.2|41.25|39.8|37.88|38.13|38.35|36.78|37.79|39.24|38.83|38.52|40.6|40.26|42.06|41.46|41.7|40.81|40.04|37.32|37.7|37.27|38.79|39.47|41.91|38.31|38.7|40.61|40.59|44.2|47.37|47.35|48.32|49.03||47.52|46.11|47.5|47.51|54.37|53.94|52.86|51.42|49.75|49.82|49.27|49.83|48.65|48.73|49|49|48.31|48|48.38||46.55|46.92|43.16|44.08|43.05|43.2|42.61|41.63|39.68|38.76||39.325|39.02|38.03|38.86||39.05|39.4|38|37.33|36.36|35.98|35.6|35.83|34.06|33.2|34.21|34.48|34.35|34.34|34.29|33.76|32.89|33.14|32.09|32.92||32.49|32.63|32.23|31.93|32.36|31.72|31.89|31.53|31.21|30.56|30.13|30.105|29.42|28.6|28.75|27.33|27.86|27.04|26.41|26.45|25.345|26.4|26.53|27.23|27.06|28.09|28.41|28.23|28.04|28.44|28.5|28.63|29.22|28.91|28.62|28.57|27.48|27.48|26.34|26.27|25.58|25.77|25.21|24.7|24.11|24.22|25.4|25.52|27.31|28.19|28.69|28.56|27.94|27.77|27.84|28.5|28.27||28.14|28.74|29.53|29.12|28.01|28.44|28.38|28.55|28.6|28.56|27.93|28.21|28.65|28.34|28.74|28.68|28.62|29.02|29.02|29.56|29.625|29.3|28.795|28.62|28.24|27.39|27.69|28.29|28.62|27.35|26.6|26.7|26.06|26.94|26.505|26.325|26.13|26.89|26.24|26.56|26.69|26.24|27.09|26.27|27.43||26.46|25.68|25.44|24.84|23.43|25.42|25.16|25.69|25.73|25.7|26.25|25.625|26.99|26.45|25.69|23.92|26.4|26.72|26.74|26.06|25.66|25.62|24.21|24.16|23|23.11|23.9|22.83||21.99|22.25|22.48|21.89|22.33|20.84|20.56|20.55|20.88|21.73|22.24|21.06
01164|1053088|/equities/altair-engineering|R2000GROWTH|67.11|65.21|66.01|63.95|63.29|63.3|61.59|63.99|63.76|63.96|65.15|65.13|64.05|64.29|65.18||63.32|62.57|60.97|61.38|63.45|60.66|60.02|61.46|62.75|61.4|59.14|60.38|60.64|61.93|60.63|62.9|59.74|60.52|55.67|58.44|58.67|62.5|63.65|63.27|61.59|57.67|61.17|60.59|61.22|63.08|61.03|62.055|65.01||67.34|66.35|65.83|65.35|65.49|64.64|63.54|61.18|59.86|59.15|55.93|56.95|55.52|58.21|59.01|59.75|61.58|61.87|60.5||59.9|61.73|60.2|62.99|61.63|60.51|60.82|59.75|58.35|57.7||58.18|58.18|58|58.5||59.21|59.19|58.43|57.72|57.92|57.96|56.98|57.04|56.88|56.5|55.68|54.93|55.08|54.42|53.955|52.3|52.03|53|53.9|53.18||51.77|50.96|51.11|51.03|50.73|49.25|49.45|49.07|49.01|48.89|49.83|48.71|48.89|50.05|47.58|46.43|44.72|44.09|43.03|45.08|43.68|45.78|45.54|47.39|45.93|45.4|46.49|46.25|46.28|46.02|46.26|45.77|46.2|45.1|44.68|44.99|45.39|44.92|43|43.53|41.98|41.7|41.88|41.43|39.88|40.11|42.67|41.87|41.93|40.66|40.38|39.7|39.06|37.67|38.71|39.75|38.91||39.93|40.49|43.31|43|42.02|42.6|42.24|42.63|42.25|41.81|40.91|41.75|41.47|41.35|40.35|39.96|40.89|40.15|38.68|38.8|41.03|41.14|42.09|40.67|40.29|40.3|40.51|40.46|39.17|39.71|38.19|38.95|39.12|39.2|39.41|38.05|37.31|37.95|37.49|37.02|38.55|38.69|39|38.8|39.05||39.4|40.31|39.75|38.79|38.14|39.83|39.14|39.565|39.15|37.84|39.06|38.56|38.2|37.68|37.02|36.24|39.42|39.14|38.93|40.21|39.25|39.89|39.82|38.94|39.09|37.6|37.69|37.69||36.29|35.9|35.85|34.55|34.54|32.25|31.89|32.16|33.26|33.15|34.34|32.65
01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|54.47|55.9|55.31|54.12|55.51|55.12|54.95|55.75|54.6|53.96|54.49|58.12|56.06|57.75|58.99||59.36|61.6|59.12|57.1|60.82|63.14|61.27|65.79|69.11|67.66|63.47|68.62|68.05|69.89|70.94|71.22|69.72|64.9|59.48|62.22|62.52|63.9|66.17|71.91|70.68|65.13|67.41|65.94|65.67|66.68|63.85|64.72|64.98||67.36|67.27|68.87|70.85|72.35|68.28|64.51|62.98|63.01|57.43|56.76|56.3|55.47|62.33|65.79|69.48|66.44|67.71|69.38||68.61|69.73|65.68|68.64|68.58|65.51|64.81|64.23|65.05|63.64||71.11|70.07|67.62|69.48||69.5|69.09|67.91|65.75|64.89|64.41|61.54|60.99|61.2|61.35|57.75|56.86|56.67|53.1|52.19|50.51|48.85|51.13|50.24|49.13||48.47|46.98|46.44|44.23|43.7|43.35|43.54|44.33|43.52|43.05|40.97|40.15|40.35|39.375|40.99|40.02|39.88|38.57|38.38|39.01|38.63|39.76|39.69|39.66|40.21|39.11|39.29|39.53|40.97|39.2|38.43|39.73|39.87|39.34|38.9|40.31|39.35|39.77|39.6|39.6|37.52|37.1|36.84|36.66|37.77|38.65|40.02|39.66|42.19|38.46|37.38|36.99|36.46|33.56|33.09|33.15|32.09||28.92|28.29|28.38|27.62|29.86|29.59|29.28|29.13|29.39|28.8|28.17|28.26|29.13|29.17|29.76|28.53|29.11|28.89|28.39|28.48|28.38|27.85|27.7|27.4|27.2|28.14|29.71|28.98|31.38|32.37|30.25|30.68|30.885|30.19|31.73|31.53|30.68|30.53|28.05|29.83|31.58|32.23|31.47|30.42|29.67||29.76|30.34|32.61|32.59|33.2|34.32|32.96|32.62|33.15|31.51|32.48|31.73|31.71|31.11|28.67|27.79|29.19|29.82|29.84|29.08|27.77|28.86|29|28.88|29.33|35.11|35.69|35.32||35|34.73|34.9|34.5|34.82|32.19|30.6|30.78|32.83|32.98|34.04|33.08
01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|91.99|90.47|89.69|89.23|90.69|92.59|92.48|92.98|93.16|94.18|92.69|93.07|91.17|91.98|93||91.2|88.56|87.15|85.24|86.12|83.69|84.61|85.17|84.71|86.14|85.95|88.69|88.1|88.07|87.1|87.98|87.66|85.63|83.67|84.1|84.03|88|86.61|91.9|89.4|91.35|92.11|95|96.45|94.19|88.6|87.35|89.57||89.15|87.47|86.16|86.25|84.86|82.75|80.94|77.84|77.56|77.65|75.37|77.49|75.42|77.27|79.14|81.46|81.87|81.81|80.81||81.96|82.87|81.34|82.07|80.97|80.06|79.93|77.46|77.11|75.74||78.05|76.87|77.47|78.45||78.67|79.72|79.88|78.69|81.28|81.46|77.05|74.98|73.01|73.29|73.28|73.18|72.89|71.82|71.37|70.71|69.35|69.71|69.88|72.11||71.74|70.77|71.09|71.01|72.44|73.43|74.95|76.18|75.51|74.09|74.87|74.53|71.38|72.14|71.47|73.57|73.32|70.82|69.7|71.5|72|73.02|71|71.3|70.52|69.99|68.89|67.71|67.99|68.29|68.47|69|69.57|69.83|67.74|68.07|67.15|68.14|66.14|65.45|64.59|63.25|63.14|61.81|60.13|61.51|61.98|61.06|63.33|64.81|63.79|62.08|61.1|61.09|61.29|64.92|65.63||67.27|68.19|70.85|75.02|73.11|73.35|71.77|71.38|71.58|71.4|69.82|69.41|70.53|69.73|69.96|70.42|70.27|69.89|70.26|70.27|72.64|72.17|72.49|69.29|72.65|72.24|71.43|71.78|70.58|72.68|71.47|72.52|73.79|72.3|72.44|71.06|69.57|68.74|67.45|66.23|68.03|67.69|68.3|67.14|68.07||67.78|67.43|67.37|64.74|63.485|64.77|62.75|64.3|65.33|64.6|65|65.13|63.67|62.89|62.69|62.96|65.37|65.07|66.35|68.54|69.85|69.93|73.39|75.07|73.17|71.98|72.34|69.97||68.02|66.28|64.98|64.16|65.09|63.14|63.32|62.67|63.27|65.48|65.99|66.05
01167|13963|/equities/advanced-energy|R2000GROWTH|116.42|112.87|115.14|107.25|111.97|116.75|115.79|113.3|114.66|119.53|118.45|118.59|117.67|119.54|120.33||116.7|109.17|105.98|107.53|111.05|102.08|101.83|100.37|104.87|103.31|104.18|110.14|107.47|108|106.35|108.7|103.77|103.97|96.33|102.2|99.99|105.26|106.94|111.37|104.45|101.3|108.8|103.89|104.3|108.5|106.07|110.6|111||109.03|108.05|105.39|114.84|116.13|113.16|113.03|108.78|111.81|108.57|102.58|106.95|104.15|111.34|114.52|118.83|120.09|119.41|124.05||115.47|117.7|111.61|114.12|113.85|112.26|111.53|106.26|101.86|97.99||96.97|97.18|95.25|98.31||98.9|97.18|97.94|97.56|98.79|100.62|100.05|100.49|100.83|98.11|97.63|97.41|102.33|100.17|100.92|97.91|99.99|99.75|96.46|97.38||94.4|96.22|94.48|90.09|89.95|88.52|89.01|89.8|86.29|84.47|86.37|84.42|86.71|83.48|84.01|76.1|72.64|69.78|67.47|69.02|67.26|69.5|70.15|72.49|73.32|72.82|72.6|73.18|73.26|72.99|72.12|72.16|71.73|70.4|68|67.07|65.76|64.69|61.72|64.06|62.94|62.91|61.98|59.72|59.52|57.9|59.42|58.7|59.23|60.03|60.07|60.71|61.24|58.84|57.85|60.23|59.38||69.12|73.36|76.45|74.03|74.12|76.01|73.7|75.43|75.63|75.79|75.01|75.98|79.08|79.46|81.79|80.03|80.07|79.72|77.97|79.89|78.64|76.78|77.47|74.92|74.3|73.57|72.05|69.39|68.37|70.86|68.63|71.82|71.04|70.02|71.2|70.42|70.09|70.11|70.02|68.93|69.06|70.07|69.47|67.33|68.62||67.24|65.84|67.79|65.37|62.81|66.14|65.02|66.79|66.94|66.56|66.71|66.35|67.42|65|64.47|62.04|68.49|69.96|70.7|73|71.02|70.36|67.09|66.395|66.83|65.22|66.1|65.09||62.23|62.45|64.9|62.44|61.55|58.38|60.32|59.02|60.48|63.03|62.93|60
01168|1084218|/equities/allakos-inc|R2000GROWTH|107.4|107.16|105.35|104.13|105.16|104.5|108.14|107.59|104.46|104.41|105|108|106.98|110|112.61||114.1|114.78|109.73|110.05|115.14|112.22|111.24|117.78|118.21|116.9|112.46|122.49|122.2|123.2|123.99|123.74|120.16|120.36|121.03|123.73|113.14|111.38|116.02|118.29|121.18|118.26|121|119.52|124.75|135.65|133.76|135.86|135.19||138.81|140.38|143.42|153.66|150.62|144.14|141.6|138.28|136.34|135.24|133.33|126.44|129.92|127.89|131.49|132.33|128.63|129.19|127.04||128.51|128.55|122.36|128.74|127.07|127.73|127.5|125.31|123.12|133.77||140|141.22|143.05|152.45||151.53|149.43|144.01|144|130.57|126.61|121.21|120.47|120.83|119.36|117.57|114.7|116.32|111.73|109.42|105.09|97.41|105.23|107.03|104.71||103.73|105.2|103.63|101.41|98.6|98.48|101.48|100.03|100.72|99.87|102.77|100.99|104.22|99.27|98.87|102.42|97.57|87.85|95.13|88.83|84.045|93.53|91.06|89.84|86.33|79.58|80.89|80.89|80.86|81.5|81.99|82.42|82.35|82.49|84.29|84.41|83.85|84.66|79.85|80.63|81.45|79.88|77.35|80.28|78.11|78.51|79.18|79.93|84.12|81.23|80.87|82.59|80.66|77.43|81.52|90.15|84.58||83.72|81.91|84.08|86.69|89.58|89.97|88.28|87.08|90.99|87.3|87.97|87.85|88.35|88.56|90.72|87.77|87.49|87.64|84.53|86.5|84.99|82.69|80.96|79.68|79.55|75.07|77.59|79.56|81.02|84.52|83.53|84.1|82.92|83.37|83.87|81.34|79.39|76.26|72|67.6|68.38|67.08|68.86|67.41|66.43||66.9|67.29|71.86|72.78|74.8|80.69|77.86|79.6|79.99|79.71|77.76|74.87|75.91|73.85|67.8|69.8|73.2|71.2|71.46|66.81|62.75|66.2|69.52|65.58|65|69.42|73.74|72.54||76.56|74.63|77.31|70.99|71.77|67.65|65.28|65.57|71.04|75.02|62.82|61.4
01169|101891|/equities/rubicon-pro|R2000GROWTH|38.31|36.32|36.11|35.14|36.06|37.64|39.5|39.61|41.98|39.82|40.18|39.56|39.76|40.3|40.41||42.8|41.61|40.66|38.84|40.91|40.71|39.69|46.58|51.66|50.68|47.3|48.95|45.3|45.63|49.21|49.65|44.22|43.4|37.12|39.1|40.41|44.24|50.73|52.17|48.87|48.42|56.94|52.72|59.24|58.56|53.9|56.06|56.51||61.7|61.8|57.64|61.71|58.65|54.95|43.49|41.28|40.24|39|34.64|35|36.84|37.12|37.05|40.08|36.28|34.4|34.71||30.06|31.14|27.39|27.52|25.555|25.08|25.61|27.31|28.57|27.61||30.71|31.3|30.13|31.04||32.5|31.71|27.14|26.06|23.25|19.89|19.66|18.55|18.75|19.42|19.47|18.56|19.39|20.5|21.07|20.13|19.17|18.995|19|19.47||18.98|17.73|16.69|14.72|14.17|12.06|10.94|11.21|10.57|9.67|10.075|10.18|11.03|11.35|10.59|10.08|9.38|9.24|9.03|9.69|9.15|9.62|9.41|9.805|9.61|9.51|9.1|9.31|8.74|8.63|9.31|9.105|8.29|8.11|8.195|8.29|7.99|8.31|7.53|7.23|6.945|6.67|6.66|6.46|6.21|6.3|6.48|6.13|6.24|6.25|6.415|5.875|5.665|5.68|5.9|6.395|6.4||6.75|7.18|7.55|7.5|7.35|7.19|7.39|7.67|7.88|7.625|7.37|7.46|7.54|7.44|7.53|7.54|7.33|7.135|7.74|7.11|7.105|6.27|6.4|6.15|6.29|6.005|5.69|6.005|5.8|6.045|5.96|6.06|6.33|6.515|6.42|6.22|6.33|6.415|6.27|6.21|6.67|6.55|6.78|7.02|7.64||6.81|6.65|6.67|6.63|6.22|6.75|6.59|7.2|7.36|7.175|7.25|7.31|7.315|7.11|6.98|6.73|7.47|7.81|8.25|8.28|7.16|7.65|6.6|6.59|6.27|6.23|6.46|6.13||5.17|5.25|5.21|5.08|5.44|5.12|4.92|5.05|5.99|6.02|6.34|5.92
01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|57.84|53.74|53.93|52.06|52.12|54.42|53.13|52.75|52.89|53.79|54.23|56.2|54.95|56.22|55.59||51.39|49.11|46.33|44.88|46.42|44.34|45.13|46.72|49.68|48.9|49.62|50.98|50.28|48.76|46.61|46.84|45.2|44.96|42.69|44.11|44.73|48.39|49.11|52.07|49.86|47.5|50.09|48.27|46.8|49.07|49.68|52.15|51.03||48.5|48.12|45.16|43.64|43.17|42.99|41.03|37.28|38.5|37.69|35.67|36.89|35.95|36.66|38.12|37.94|38.51|38.45|38.7||38.08|38.47|37.25|35.99|35.76|34.7|34.33|33.3|33.13|32.28||31.81|31.8|31.86|32.72||32.89|32.88|32.85|32.35|32.77|33.36|33.35|34.065|33.51|33.67|34.02|32.44|33.01|33.01|32.21|31.43|31.01|31.29|30.45|30.61||30.55|30.92|30.66|30.05|30.03|31.19|29.31|28.55|28.4|28.12|28.49|28.18|28.53|28.47|28.34|27.38|26.81|26.49|26.14|25.94|25.45|25.87|26.19|26.91|27.13|27.17|27|27.01|26.85|26.93|26.92|27.47|25.18|25.08|24.55|23.88|23.92|23.2|21.89|22.7|22.4|22.64|22.54|22.09|22.33|22.11|22.72|22.77|23.18|23.43|23.31|23.52|23.49|22.93|23.02|23.35|23.37||24.22|24.82|26|24.45|23.98|24.68|24.42|25.16|25.11|24.63|23.97|23.83|24.46|24.34|24.1|23.89|24.52|24.81|24.925|24.93|24.83|24.72|25.22|24.15|23.6|23.7|25.28|25.58|25.11|25.41|23.43|24.21|24.25|23.94|23.57|22.5|22.01|22.23|22.25|22.34|22.76|23.29|21.76|21.49|21.88||21.21|20.79|20.83|20.2|20.2|21.43|21.89|23.13|22.725|22.95|23.06|23.28|23.27|22.89|22.35|22.26|23.72|24.37|24.56|24.34|23.67|23.48|22.46|22.24|22.36|22.27|23.09|22.68||22.28|22.43|23.05|22.1|22|20.9|21.25|21.15|22.26|22.75|23.14|22.14
01171|16371|/equities/insmed|R2000GROWTH|35|35.02|33.79|32.3|32.25|33.07|33.62|33.02|31.68|30.82|31.7|32.32|33.35|34.13|35.39||35.44|34.06|32.28|32.54|34.65|34.47|33.975|35.19|37.59|37.52|36.43|37.49|35.53|36.62|39.11|40.25|38.56|39.89|38.92|38.13|37.29|37.91|38.45|37.73|35.77|37.16|40.03|39.29|40.55|40.9|40.4|42.64|41.88||41.78|40.34|41.95|44.27|44.3|42.46|41.99|40.29|41.7|37.44|37.59|37.47|38.32|42.25|43.86|42|42.08|40.25|39.44||36.24|37.37|36.38|36.51|33.2|33.63|34.03|34.05|33.45|33.42||33.29|33.98|33.5|34.1||35.41|35.45|35.98|36.93|37.12|37.95|36.47|40.54|39.905|39.89|39.78|40.09|39.35|39.25|40.14|39.51|39.75|39.14|39.01|39.8||38.58|39.75|39.18|39.07|39.73|39.38|39.32|36.69|36.14|36.81|36.27|34.92|33.57|32.57|34.27|33.52|32.79|31.45|32.94|31.67|35.195|36.22|36.89|36.99|37.39|36.58|38.51|37.3|36.3|35.75|35.4|36.07|36.64|36.05|35.53|34.54|33.07|33.15|32|33.25|32.14|32.76|32.97|33.61|33.46|32.74|33.2|32.64|33.37|33.18|34.5|32.67|30.35|28.36|28.76|29.2|28.27||27.45|26.96|28.22|28.17|28.19|28.78|27.58|27.47|28.25|27.37|27.14|27.93|27.25|27.59|27.81|26.62|28.21|29.58|28.89|30.22|30.74|29.51|26.78|26.74|27.15|26.12|27.04|26.16|26.07|26.89|26|26.09|26.6|26.32|27.06|26.48|26.35|27.4|26.54|26.35|27.84|27.97|28.39|27.65|28.67||29.57|29.19|27.54|26.86|26.01|27.14|28.46|29.29|29.42|28.92|28.42|27.93|28.19|28.39|27.19|27.42|28.64|26.77|28.12|25.83|24.53|25.87|26.61|24.99|24.29|24.95|25.55|26.15||25.65|25.24|26.05|26.09|25.65|25.46|23.77|23.63|24.7|24.65|23.29|22.84
01172|1155092|/equities/sitime-corporation|R2000GROWTH|100.32|94.43|95.23|91.12|98.14|99.39|100.77|98.77|98.82|96.31|99.74|104.78|102.18|104.25|105.91||105.3|98.6|94.67|92.77|100.03|98.71|98.34|106.48|107.96|102.9|99.59|103.81|106.96|103.25|100|108.37|99.92|102.47|93.86|96.42|90.54|93.02|98.52|100.41|97.43|101.19|116.13|112.63|110.75|123.81|124.66|140.28|148.49||144.17|140.32|133.14|142.2|138.36|131|129.66|133.46|133.29|129.35|122.05|122.3|123.21|136.07|133.42|138.44|136.6|135.25|135.81||136.5|135.37|129|132.35|126.55|120.65|122.12|108.53|110.28|110.31||111.93|108.62|103.76|108.03||106.85|108.2|111.65|109.93|113.1|115|109.09|109.76|103.49|102.6|106.43|102.02|108.29|107|103.79|92.39|92.3|87.95|86.97|88.26||88.15|81|85.2|82.3|82.21|80.77|86.78|88.36|93.99|94.4|93.2|90.28|95.09|103.5|95.56|93.6|91.61|84.55|83.49|88.41|86.29|92.85|91.11|93.3|91.09|88.16|92.14|89.87|92.47|94.47|90.38|90.49|89.78|85.9|83.62|84.66|83.97|84.52|86.7|88.51|84.03|85.62|81.85|78.27|76.56|74.94|76.4|72.5|72.71|71.33|66.01|66.5|66.84|63.98|65.88|68.43|66.67||69.35|72.67|77.47|75.2|65.88|68.04|67.27|69.11|71.21|67.4|65.36|66.3|67.32|67.43|66.39|64.68|64.62|62.57|61.13|63.49|58.92|61.58|58.14|57.25|54.85|53.15|54.44|51.93|50.66|52.22|51.3|54.29|53.83|54.02|58.29|53.31|48.9|48.59|47.54|45.87|46.85|46.72|46.1|45.93|48.53||45.85|46.87|47.41|44.78|45.89|47|47.71|48.05|46.79|46.25|46.84|46.66|41.5|39.21|35.75|32.74|37.92|38.6|35.69|33.79|33.89|33.48|31.96|31|29.81|30.98|32.01|31.43||33.4|32.3|32.52|30.93|28.02|25.08|25.2|24.82|25.43|25.64|25.87|25.1
01173|1141594|/equities/phreesia-inc|R2000GROWTH|52.64|51.3|50.6|48.76|49.42|51.1|51.42|52.5|51.1|51.53|52.88|52.56|52.54|55.07|55.19||55.13|52.1|52.16|50.85|53.1|53.08|52.95|55.65|54.95|55.18|53.87|58.29|58.51|60.82|61.51|61.77|57.87|57.41|52.25|55.93|56.98|58.99|62.05|64.12|61.25|60.01|62.68|65.5|67.94|73.07|72|75.49|77.07||79.2|77.79|78.06|80.61|77.29|74.56|72.66|70.2|68.94|66.74|65.29|64.71|63.7|66.68|69.57|69.8|69.8|66.18|63.98||62.96|63.73|60.63|60.42|57.6|57.22|56.93|55.27|54.05|52.88||54.26|54.8|54.75|57.12||57.31|57.76|57.75|53.5|54.66|57.49|55.38|56.04|54.89|57.9|56.36|52.61|51.9|49.01|47.64|44.92|43.99|44.09|44.16|43.36||42.65|42.2|42.32|41.84|40.81|39.87|41.11|41.28|41.46|41.04|41.86|40.54|42.11|40.25|40.72|39.58|38.25|36.45|36.97|37.7|37.99|38.99|37.08|37.3|37.61|36.28|32.52|32.32|32.8|33.98|32.95|33.18|32.25|31.97|32.1|31.93|31.64|30.75|30.74|31.27|32.13|30.94|29.36|28.94|27.95|29.24|29.66|28.53|29.86|29.68|29.96|30.44|30.05|28.15|28.53|30.01|30.45||31|32.91|33.05|31.92|31.54|31.6|31|30.96|30.61|29.67|30.44|30.46|30.52|30.27|30.06|29.84|30.52|29.66|29.62|30.59|30.27|30.68|29.89|31.02|30.87|30.06|29.3|28.51|27.52|27.46|27|28.01|28.78|28.73|29.49|29.17|29.46|30.05|29.05|29.09|29.31|28.25|27.82|29.28|28.83||29.14|27.99|28.28|27.05|27.02|28.07|27.75|28.52|29.1|28.28|28.51|29.03|30.06|30.23|28.67|27.22|30.18|29.9|31.6|32.03|29.03|30.96|29.92|30.08|29.32|29.32|28.91|29.59||29.45|29.45|29.5|28.5|27.7|26.19|25.98|25.73|26.5|27.21|27.53|26.6
01174|20745|/equities/drew-industries-inc|R2000GROWTH|146.97|143.34|142.84|139.57|142.76|143.43|138.95|141.85|136.64|137.87|135.59|137.01|136|138.57|137.03||136.29|132.28|133.51|128.09|131.62|129.49|126.3|130.83|136.66|138.87|143.03|145.77|144.02|146.31|144.87|144.73|141.03|136.9|135.87|134.37|131.76|136.83|137.26|143.54|140.94|142.92|152.96|152.17|151.97|147.27|143|143.56|142.78||146.19|144.23|142.5|150.84|150.88|143.87|139.2|137.16|136.5|131.56|129.38|132.15|131.64|137.39|137.35|140.84|142.64|143.69|144.18||141.72|146.87|141.61|144.85|139.24|139|141.94|138.53|131.64|128.41||129.68|132.92|131.94|134.21||134.28|134.59|133.09|133.66|134.14|133.98|130.41|132.71|127.91|127.9|127.94|129.6|131.23|130.48|129.3|126.75|127.23|129.63|125.78|127.89||127.26|132.07|130.27|127.03|125.45|124.66|126.11|124.1|119.12|116.44|120.72|117.09|113.08|121.1|123.41|118.21|117.69|113.26|109.66|112.05|109.4|110.09|110.66|112.35|113.23|113.96|119.77|117.6|117.36|117.87|117|119.76|118.04|117.96|115.99|118.99|116.83|117.21|112.64|111.19|106.29|104.41|105.32|105.91|103.98|104.56|107.71|104.14|107.27|106.45|105.21|106.34|109.99|106.68|109.13|110.46|109.36||111.93|112.76|117.17|116.3|113.63|119.38|120.18|120.92|119.16|122.7|121.87|123.38|124.97|125.47|128.12|126.93|126.78|125.05|125.88|127.39|125.52|123|128.1|127.59|130.75|125.8|124.14|123.16|119.62|121.55|117.02|120.65|122.91|120.23|119.52|118.71|118.85|118.96|113.17|108.82|108.91|106.46|110.37|110.73|113.5||114.46|115|114.98|113.98|108.1|113.79|110.89|116.05|115.67|114.68|117.64|118.5|119.04|117.67|111.25|111.39|117.04|117.2|119.02|116.02|109.55|104.92|100.28|98.38|98.93|99.79|103.92|99.52||95.06|94.27|92.56|90.12|92.11|86.62|80.42|77.16|82.47|85.63|87.52|82.73
01175|15574|/equities/blackbaud|R2000GROWTH|70.84|70.42|70.49|69.31|70.7|71.75|70.57|70.61|70.56|71.55|71.97|72.225|70.56|72.02|72.09||71.23|71.08|70.19|70.14|73.25|70.23|68.89|70.4|72.03|70.87|68.66|72.54|71.76|73.86|73.82|73.86|72.31|70.04|70.45|69.28|68.09|70.15|70.53|70.42|68.82|69.8|71.91|71.81|72.2|72.49|73.02|72.34|72.91||76.54|78.99|78.34|77.2|72.37|70.62|68.63|67.79|67.27|66.73|66.49|67.22|69.18|66.42|65.76|66.04|64.9|65.54|63.9||63.71|63.64|61.62|62.21|61.62|62.24|61|59.68|58.08|57.16||57.56|57.49|57.07|57.97||58.88|59.22|59.26|56.77|56.08|57.33|57.38|57.57|57.3|55.92|56.28|56.31|57.35|56.28|56.99|55.59|55.09|56.68|55.09|55.6||56.3|56.83|55.16|53.32|53.65|53.51|53.32|52.3|52.37|50.51|51.86|51.79|51.81|49.86|51.02|47.6|49.505|48.42|49.34|51.5|57.76|58.49|57.97|57.36|58.53|58.26|58.24|58.09|58.06|57.62|56.74|57.92|59.05|59.93|59|57.68|56.75|55.71|54.23|55.45|55.83|57.3|57.89|56.77|56.29|57.56|59.35|57.64|56.5|56.05|56.98|56.98|56.13|57.25|58.07|57.4|57.32||60.02|62.04|66.22|65.33|63.85|65.78|63.84|64.26|65.31|65.26|65.545|66.05|65.61|64.2|63.21|63.61|63.79|63.68|64.68|65.72|66.88|65.85|63.95|63.89|63.99|62.54|64.92|56.55|55.06|54.71|55.385|55.27|55.88|55.71|55.09|54.3|53.44|55.02|54.11|56.24|57.53|57.18|57.85|57.38|59.44||58.64|58.69|57.08|57.12|55.49|57.66|57.19|59.42|58.98|60.33|60.05|59.09|61.67|59.45|56.66|55.67|58.43|60.03|62.5|63.17|60.09|61.22|60|59.65|58.61|58.43|61.23|57.6||56.65|56.45|55.38|54.16|53.22|51.23|49.07|48.77|50.565|52.16|53.83|53.9
01176|31051|/equities/m-a-com-holding|R2000GROWTH|61.01|58.71|59.45|57.93|59.63|60.5|60.53|59.5|58.75|59.21|59.16|59.7|58.09|59.2|59.9||58.56|58.02|57.11|56.24|58.46|53.91|55.68|57.03|58.66|63.24|61.89|66.77|66.16|66.33|66.29|67.27|61.12|61.47|57.39|62.09|58.96|63.23|64.91|68.87|64.35|62.75|67.49|65.3|65.12|67.98|64.19|65.17|67.69||67.67|67.61|65.64|64.4|64.62|62.71|63.26|61.48|63.46|62.49|56.86|59.94|55.97|59.9|60.97|61.99|62.51|61.88|63.04||61.67|63.41|61.15|61.88|60.91|58.09|58.32|56.66|56.47|55.24||55.04|54.84|53|54.72||54.57|53.97|53.72|52.06|51.345|50.06|49.44|50.18|49.25|48.01|47.52|47.44|49.47|49.76|47.92|46.25|44.79|44.97|44.68|44.78||43.4|43.82|43.15|42.75|42.47|41.63|42.13|41.79|41.32|41.055|41.86|41.38|42.47|43.26|41.43|40.02|38.98|37.25|36.5|36.8|33|34.81|34.68|35.45|35.46|35.08|36.42|37.19|36.36|36.575|36.12|36.32|36.5|36.35|35.34|35.16|34.795|35.05|33.8|35.11|34.01|34.15|33.09|32|32.43|31.69|33.08|32.59|32.7|32.79|33.07|33.2|33.3|32.46|31.15|31.78|30.79||32.91|34.14|38.75|37.04|35.63|36.5|35.7|37.9|37.4|36.68|36.88|37.72|38.14|38.41|38.61|38.39|39.15|39.82|38.71|38.97|39.98|41.25|40.85|41.89|42.49|42.26|43.4|36.28|36.28|37.8|36.44|37.41|37.73|37.69|38.93|37.61|36.4|36.75|36.69|35.97|37.04|36.57|35.61|34.8|35.72||35.13|34.45|34.35|32.89|31.55|34.32|34.01|34.4|33.89|33.2|32.94|33.45|34.11|33.05|32.13|31.1|33.99|33.89|33.625|33.89|33.35|33.64|31.79|32.1|31.75|30.73|31.74|31.35||30.91|30.04|31.32|30.41|30.53|28.18|29.15|28.88|29.71|30.99|31.15|30.4
01177|1127881|/equities/pagerduty-inc|R2000GROWTH|42.28|41.07|40.6|39.42|40.71|42.28|43.54|42|43.12|41.78|42.05|42.71|42.21|42.22|41.55||41.17|40.23|37.74|37.13|38.47|39.23|38.54|41.65|42.19|41.18|37.56|40.85|40.97|42.3|42.24|41.66|37.83|37.37|34.08|37.6|38.15|41.83|46.63|47.1|44.74|44.2|47.8|47.91|48.5|52.03|51.62|53.63|55.39||56.58|56.14|55.34|55.43|56.09|54.99|54.04|53.18|53.08|50.62|48.73|48.73|48.33|47.89|48.05|48.87|48.37|49.43|48.2||45.56|47.02|45.39|44.9|43.92|44.52|42.01|39.88|41.4|41.22||41.7|42.87|43.3|44.22||46.06|46.24|46.66|45.02|45.21|44.94|46.16|44.85|44.18|43.25|42.93|41.22|41.02|40.85|40.84|32.36|34.28|34.78|34.42|34.19||32.95|32.61|31.65|31.16|30.12|29.42|29.88|29.66|30.22|29.92|29.91|28.15|29.11|30.07|30.3|28.76|26.68|26.7|27.1|28.91|28.22|29.23|28.93|29.12|28.67|28.84|30.1|30.75|30.46|30.38|30.7|30.81|30.27|29.54|29.67|29.43|28.35|28.13|27.63|27.79|27.11|27.39|26.98|26.5|25.49|26.02|26.79|26.81|24.83|24.09|24.4|24.53|24.51|24|23.4|23.79|23.81||25.15|25.97|34.99|36.65|32.67|30.7|30.3|30.25|28.94|28.38|29.04|29.8|28.89|28.9|28.86|29.18|29.5|28.85|28.7|28.36|29.85|31.6|32.84|30.96|30.71|30.48|29.91|29.94|28.18|28.02|27.05|27.4|27.67|27.52|26.98|25.76|25.3|25.81|25.4|25.67|28.22|30.08|30.06|29.74|29.69||30.01|29.8|28.62|28|29.11|28.95|28.86|29.39|30.83|30.58|31|28.8|29.22|27.09|24.77|24.35|26.47|26.73|27.37|26.27|26.92|28.32|27.79|28.01|26.55|24.97|24.69|26.62||27.88|26.71|26.54|25.87|24.82|25.72|25.27|24.17|24.85|24.91|24.57|24.09
01178|21052|/equities/brinks-comp|R2000GROWTH|77.22|76.15|77.55|77.12|79.06|80.01|79.38|80.18|79|79.75|79.74|79.89|79.96|81.4|80.29||79.24|79.23|79.21|77.12|79.43|78.95|75.75|77.75|81.21|82.58|82.48|82.8|83.17|83.2|82.16|82.99|82.81|82.61|81.79|79.92|76.24|77.26|77.51|79.69|76.83|76.97|80.4|80.86|76|72.76|71.88|72.83|73.43||73.42|73.45|74.37|74.79|73.33|71.52|72.18|68.76|71.38|69.41|68.13|69.89|69.17|69.74|71.89|71.33|74.26|72.82|73.32||72.99|74.08|71.78|72.26|69.47|70.96|72.7|72.77|70.6|69.77||72|71.48|70.52|71.51||70.82|71.09|70.23|69.96|71.15|70.41|70.29|71.14|67.16|69.18|71.02|70.29|68.76|69.97|73.4|70.76|70.18|68.77|67.1|69||69.9|72.39|69.25|64.86|64.11|62.87|61.85|59|55.34|53.92|53.3|53.97|53.61|49.12|49.82|46.33|46.32|42.61|42.83|42.96|43.91|44.64|46.75|47.46|46.12|45.52|46.56|45.01|45|45.46|46.41|47.26|49.23|48.88|48.55|47.39|47.26|46.19|45.32|42.18|41.09|39.8|40.71|40.32|39.7|39.9|42.8|43.68|45.52|45.93|45.65|45.2|46.14|45.28|44.78|45.56|45.91||46.61|46.26|48.2|45.41|48.36|50.19|49.59|47.06|47.4|47.07|44.21|44.83|45.72|45.2|45.73|46.91|47.04|48.81|49.3|49.72|47.19|46.97|46.16|44.14|43.62|44.35|46.29|48.07|38.29|38.39|37.94|39.11|38.64|38.31|39.21|40.17|40.61|41.57|39.6|40.68|40.83|40.47|43.45|42.85|44.7||43.78|44.42|45.51|45.82|43.89|43.93|43.05|45.2|43.54|43.98|46.79|47.06|48.55|47.93|47.61|45.96|49.82|52.06|54.03|51.1|46.84|45.09|42.38|41.62|40.1|41.42|44.32|42.19||40.47|41.13|40.52|37.75|41.12|37.45|34.79|34.82|37.21|38.19|41.06|41.3
01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|31.3462|31.2726|31.4566|30.0581|30.9046|31.7326|31.4842|31.3646|31.613|31.8154|32.4502|31.981|31.7602|31.4198|31.1162||30.6745|29.9845|30.0673|29.3957|31.9902|31.3094|30.3617|30.3617|31.222|31.7418|31.475|32.2478|31.889|32.7539|31.9994|31.935|30.1501|28.9356|29.5521|28.2916|28.1168|29.3957|28.8896|28.954|27.758|27.1783|27.7672|27.0311|26.7367|26.8655|26.3687|26.8563|26.7919||26.4239|25.5682|25.6603|25.5867|25.7247|24.7126|23.5165|22.5137|21.9892|21.4924|21.6028|22.6517|22.0536|22.5873|22.8909|23.6913|23.8109|23.6085|22.2285||23.0289|23.4705|22.7621|24.0686|22.8541|23.3049|23.3739|23.6177|23.4613|22.5413||23.0381|22.7253|22.5597|23.1945||23.4889|23.6453|22.8081|22.0168|22.6517|22.3021|22.1549|22.8817|22.2377|22.1549|22.4493|22.4033|22.4493|21.7408|22.1181|20.9312|20.3884|20.1859|20.0065|20.5172||20.3608|20.9128|19.9743|19.9835|20.2227|20.1951|19.7719|19.3671|19.2751|18.3458|18.8979|19.5143|19.9927|19.3533|19.4407|18.3182|18.3366|17.895|17.9889|17.669|16.9163|17.6408|18.4122|19.0332|18.3087|17.2362|17.5749|17.2973|17.9136|17.2879|17.1139|16.9916|16.9351|16.6011|16.841|16.7187|16.3142|16.8599|16.8504|16.54|16.0884|15.6932|16.4929|16.1166|15.6368|15.6556|16.2389|15.331|16.3048|16.7281|16.8975|17.3303|16.841|16.1354|16.4459|16.5682|16.1354||16.5117|16.2389|17.2644|17.3209|16.0648|16.9963|16.5682|16.3894|16.91|16.79|16.86|17.29|16.54|16.32|16.42|16.22|15.32|15.25|14.59|14.19|13.92|13.45|12.52|12.24|11.69|10.96|11.72|11.97|11|10.55|10.98|10.86|11.14|11.36|10.65|11.03|11.53|11.89|10.02|10.16|10.06|9.98|10.34|10.21|10.7||10.79|10.79|10.91|10.78|10.25|10.94|11.77|12.94|12.15|12.07|12.89|13.31|13.82|13.55|13.24|12.5|13.72|14.82|15.8|15.62|15.05|14.99|13.6|13.85|13.8|14.21|14.3|13.44||13.11|12.11|11.75|10.74|10.09|9.2|8.955|8.34|9.61|10.11|10.56|10.2
01180|15492|/equities/atricure|R2000GROWTH|69|70.02|69.91|68|69.61|68|67.59|66.3|65.96|65.83|65.9|66.53|64.91|65.68|64.89||64.13|65.52|63.26|62.26|63.4|62.39|61.25|63.07|62.74|62.46|61.94|65.96|66.1|66.81|65.81|65.1|63.16|62.81|62.55|63.73|62.65|66.98|66.73|66.31|65.27|64.78|62.41|62.24|65.21|65.48|64.92|66.03|65.16||66.6|64.31|62.9|62.15|60.54|59.74|58.42|58.42|60.73|58.97|58.23|57.5|57.5|58.5|58.3|59.07|57.15|57.2|56.36||56.6|58.14|58.69|58.66|59.52|56.92|56.11|56.16|54.97|53.79||55.67|54.84|55.35|57.08||57.55|57.37|55.3|55.16|54.89|52.24|48.94|47.83|48.13|46.87|48.01|47.35|47.19|45.35|46.09|44.02|43.58|43.23|43.48|43.84||43.63|43.27|43.24|42.46|42.84|40.8|40.34|40.7|39.45|38.99|38.84|39.15|38.6|36.71|37.12|36.65|37|34.97|34.56|35.5|36.51|37.69|37.245|37.96|38.28|37.97|38.8|39.58|40.69|39.94|40.4|40.79|40.96|41.35|39.94|40.18|39.6|39.16|37.86|38.26|39.9|40.02|40.36|40.07|38.36|38.52|39.03|38.65|39.99|39.89|41.24|41.99|41.8|40.66|41.82|42.32|41.82||42.93|43.5|44.63|44.89|44.73|42.52|41.66|40.3|41.32|40.68|40.23|40.92|41.05|41.67|41.84|40.21|40.41|40.78|41.01|42.19|42.53|42.48|42.56|41.255|41.63|40.81|42.28|42.38|44.67|45.68|44.59|44.99|45.19|45.68|45.57|46.37|44.61|46.91|44.53|42.97|43.74|44.12|43.53|43.25|46.2||46.3|45.27|44.95|44.495|43.85|45.45|44.45|45.89|46.41|44.56|45.1|46.18|46.22|45.69|44.6|44.23|47.28|48.49|51.19|50.27|47.31|48.35|44.94|46.94|47.81|48.56|49.59|49.21||49.76|49.52|50.97|49.93|50.55|48.15|47.35|48.8|46.79|46.03|45.06|41.84
01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|63.65|61.37|62.14|61.53|61.01|62.87|60.6|60.54|59.77|61.27|61.12|60.57|60.47|61.71|61.54||61.63|61.33|62.38|62.2|64.07|61.93|60.2|59.6|60.93|62.08|61.45|61.58|60.36|59.31|59.23|57.38|56.95|55.75|55.87|54.47|52.03|52.12|50.8|51.23|49.56|50.5|50.95|49.73|48.06|46.99|45.72|45.85|46.03||45.46|45.58|45.7|45.41|44.89|43.95|43.82|42.64|42.61|42.27|41.08|41.51|41.71|43.72|42.87|43.23|42.22|42.63|42.49||41.99|43.67|42.97|43.52|43.2|43.09|44.72|44.63|40.97|40.12||40.29|40.04|39.98|40.6||40.28|40.45|39.82|39.92|40.15|41.49|41.56|41.53|41.06|40.5|40.82|40.5|40|39.54|39.64|38.89|38.84|38.65|37.78|38.94||39.64|40.85|38.97|38.61|38.94|38.87|39.92|39.86|38.11|37.27|38.66|40.13|38.65|36.16|36.68|35.95|38.85|37.69|36.9|36.58|36.1|37.18|38.29|39.04|38.61|38.32|39.02|36.98|37.61|37.5|36.98|37.81|38.88|38.07|38.51|38.01|37.4|37.15|35.63|34.81|34.03|33.74|33.99|33.11|32.35|32.18|32.61|33.01|34.83|35.04|35.6|35.72|36.4|35.41|35.65|36.24|36.7||38.62|37.4|37.15|36.96|36.65|37.09|37.62|37.42|38.1|37.71|36.73|37.04|37.82|37.22|38.22|38.5|37.91|38.68|39.23|38.82|38.08|36.77|36.83|36.1|36.32|36.59|37.32|37.93|36.63|36.67|37.22|37.49|37.02|37.31|35.03|34.82|34.98|34.89|33.1|33.43|33.11|31.83|32.86|32.92|33.99||33.69|33.51|35.76|34.54|33.01|34.9|33.88|35.21|35.53|35.19|35.46|34.83|36.14|35.1|34.35|33.26|36.26|37.98|38.73|38.65|36.94|36.38|34.64|34.75|34.88|35.61|37.78|35.06||32.48|32.68|32.65|31.2|32.75|30.53|30.16|29.74|30.98|32.29|33.73|32.17
01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|61.93|61.52|61.95|58.62|58.67|59.83|59.86|59.94|58.5|59.25|60.13|60|59.9|59.83|59.3||58.61|59.89|57.65|57.07|56.55|55.9|54.62|58.16|58.88|57.14|55.44|58|55.98|57.51|58.12|58.56|58.56|56.55|55.88|56.56|55.68|56.45|54.46|53.47|50.31|50.82|52.87|52.37|54.05|54.28|53.64|54.42|55.17||54.54|54.77|55.06|54.76|54.3|53.78|53.13|52.16|51.54|51.23|51.7|53.43|54.03|53.15|55.35|56.55|54.31|50.8|51.65||51.7|52.75|51.83|51.65|52.17|51.83|52.49|51.48|50.43|49.14||49.92|48.89|46.79|47.38||47.78|48|48.95|47.7|48.69|44.16|42.86|43.89|43.21|43.94|45.84|45.8|46.82|43.77|44.26|43.13|42.2|42.19|43.89|45.79||43.64|44.52|46.3|47.11|46.89|45.34|44.73|46.64|45.81|45.99|45.33|44.89|47.43|47.78|46.98|51.5|48.83|46.06|46.89|48.87|48.89|50.32|49.93|49.94|48.52|46.29|46.95|47.71|48.11|48.01|48.14|48.68|50.31|50.95|50.21|48.7|47.85|48.34|48.7|50.89|51.04|49.29|45.9|45.28|43.89|44.28|43.97|42.76|43.03|42.29|41.705|41.78|41.75|38.44|37.65|38.2|35.33||36.05|37.88|40.59|41.21|42.26|43.125|43.35|43.68|43.31|42.04|44.25|44.34|44.02|43.76|44.01|43.04|43.67|43.02|41.01|44|44.07|43.3|44.48|43|43.24|42.36|42.37|42.81|42.13|41.05|39.13|39.9|40.35|40.8|39.15|40|39.66|39.83|36.98|37.71|39.34|41.28|40.42|39.49|39.25||37.87|36.41|35.11|34.5|32.96|34.89|35.11|38.49|36.95|37.69|38.93|39.83|39.66|38.22|35.98|35.46|38|37.43|39.245|39.53|37.51|38.33|37.6|36.88|36.67|35.91|37.16|38||38.84|38.65|39.54|39.82|38.26|35.81|35.51|34.89|34.58|34.92|35.15|34.91
01183|16538|/equities/liveperson|R2000GROWTH|834.9|816.75|827.55|804.75|840.3|879.3|888.75|859.95|849.9|867.3|852.45|851.4|853.65|853.05|867||827.85|791.1|757.95|762.6|779.85|769.35|756|801.75|812.1|806.85|788.55|858.3|857.4|868.5|825.9|846|823.65|844.5|762.6|833.4|822.45|879.75|970.5|1019.4|984.3|872.55|901.95|892.05|987.6|1073.4|1022.7|1031.85|1035.9||1070.7|1071.45|1030.95|1040.55|1028.4|1053.6|1033.65|1019.85|993.6|969.75|950.4|964.05|982.35|1003.05|985.8|990|960.75|980.1|1005.75||984.6|988.8|967.95|953.1|929.85|975.3|959.55|911.85|942.3|916.8||933.45|924.75|923.7|952.5||975.9|991.95|1017.75|973.8|952.65|897.15|863.55|867|877.5|869.85|840.45|825.6|847.8|827.25|833.55|850.35|832.5|791.85|876.3|868.35||834.75|795.3|830.85|836.25|833.85|793.5|796.8|774.9|777.375|775.95|797.4|753.45|759.3|904.8|919.65|902.55|815.85|796.95|801.9|857.25|848.4|871.95|849.45|877.95|873.6|887.7|889.95|886.05|905.55|892.425|895.05|915.6|870.3|862.2|840.3|850.8|834.3|805.2|793.65|802.95|779.85|786.6|793.8|765.6|738.6|735.75|771.6|751.5|718.35|716.55|712.5|740.7|748.8|741|764.85|780.75|749.1||778.2|798.3|906.15|945.3|894.9|908.25|902.25|933.75|901.95|896.25|896.85|901.5|926.775|920.55|894.9|878.25|879.75|859.35|863.55|867|862.65|905.1|841.95|693.3|678.9|644.7|625.2|613.35|591|592.725|569.7|590.55|605.925|593.25|615.75|572.925|575.1|589.95|582.975|583.95|637.5|657.75|664.2|649.5|655.35||658.8|644.4|621.45|607.875|622.5|611.7|573.45|565.05|576.9|541.5|553.65|557.55|537.45|509.85|494.4|489.6|529.05|516.75|509.25|524.7|507|536.55|545.55|555.45|561.75|549.45|553.725|562.65||576.6|548.55|550.05|534.9|545.7|569.4|548.85|547.65|543.6|520.05|496.5|513.15
01184|21089|/equities/skyline-corp|R2000GROWTH|44.6|44.63|44.65|44|45.63|46.79|45.34|45.87|45.89|46.63|46.28|45.6|46.16|47.28|47.35||47.42|45.26|44|43.63|45.34|43.96|41.9|42.66|44.78|45.42|43.28|45.89|44.59|44.66|43.86|45|45.57|44.09|43.95|44.87|43.2|43.66|45.82|46.92|44.25|43.34|45.96|44.43|44.21|44.47|43.34|43.79|42.8||43.78|44.71|42.79|41.99|42.52|40.93|39.45|39.34|39.55|35.06|33.63|32.77|32.11|33.39|34.29|35.07|35.82|34.9|32.48||32.54|32.36|31.4|31.9|31.39|31.43|32.82|32.07|30.9|30.01||30.94|31.3|30.75|31.42||31.65|31.48|31.56|31.15|31.54|31.28|30.05|30.09|29.59|29.65|30.33|30.06|30.91|31.82|31.73|31.64|30.51|31.2|30.73|32.59||31.74|32.24|32.92|32.25|31.91|31.44|31.51|29.73|28.95|28.04|28.86|27.47|26.34|28.47|30.59|29.92|29.07|27.63|25.65|26.95|26.78|24.76|25.01|27.09|25.9|26.24|27.22|26.68|27.14|28.22|27.49|28.37|29.65|29.54|29.49|28.68|28.42|28.64|27.76|27.7|26.77|26.59|27.8|26.62|27|26.56|26.03|24.57|24.89|24.68|25.76|25.1|25.8|24.97|26.5|26.24|26.37||26.34|27.46|28.99|29.72|28.54|29.26|28.69|28.96|30.24|30.45|30.58|30.34|30.49|30.14|31.5|30.86|31.09|31.13|30.49|29.72|28.76|28.29|28.77|27.94|28.75|28.23|28.37|26.41|25.62|27.04|26.17|26.35|27.24|26.58|26.69|26.46|26.44|26|24.53|23.55|24.38|23.43|24.23|23.57|24.52||24.1|23.95|24.34|24.22|22.69|23.43|22.9|23.74|23.62|23.09|23.68|24.44|25.02|24.28|22.4|21.71|24.71|25.32|25.67|26.59|24.3|26.05|24.61|24.9|24.84|24.36|27|25.35||24.47|24.35|24|22.33|22.81|20.38|19.39|19.06|19.98|21.38|21.82|20.56
01185|9240|/equities/southwestern-energy-company|R2000GROWTH|3.91|4.02|3.94|3.93|4.16|4.14|4.25|4.17|4.06|3.99|4.12|4.3|4.7|4.68|4.61||4.85|4.65|4.59|4.65|4.81|4.51|4.28|4.23|4.59|4.55|4.17|4.42|4.33|4.32|4.42|4.42|4.4|3.87|3.78|3.96|4.08|4|4.13|4.26|4.05|4.21|4.32|4.14|4.22|4.27|4.22|4.6|4.51||4.34|4.17|4.38|4.5|4.42|4.14|4.09|4.14|3.99|3.96|3.77|3.75|3.67|3.3|3.41|3.41|3.39|3.44|3.87||3.96|3.83|3.75|3.66|3.28|3.16|3.21|3.3|3.16|3.06||2.98|3.1|2.96|3.12||3.39|3.6|3.31|3.27|3.2|3.09|3.07|3.26|3.25|3.26|3.4|3.02|2.92|2.85|3|2.82|2.89|2.95|3.11|3.25||3.26|3.35|3.12|2.94|3.01|3.02|3.13|2.98|3.05|2.86|2.92|2.83|2.57|2.5|2.62|2.55|2.62|2.76|2.67|2.76|2.85|2.88|3.01|3.14|3.13|2.87|2.86|2.81|2.77|2.8|2.77|2.81|2.97|2.92|2.89|2.8|2.56|2.55|2.36|2.27|2.35|2.36|2.5|2.47|2.55|2.52|2.51|2.48|2.45|2.41|2.45|2.4|2.44|2.34|2.41|2.56|2.46||2.6|2.55|2.53|2.66|2.78|2.86|2.89|2.81|2.94|2.91|2.7|2.66|2.83|2.86|2.97|3.11|2.92|3.04|3.04|3.13|3.06|2.9|2.95|2.93|2.72|2.43|2.49|2.62|2.5|2.44|2.64|2.58|2.48|2.64|2.63|2.63|2.61|2.67|2.61|2.5|2.69|2.61|2.68|2.8|2.76||2.65|2.52|2.56|2.53|2.4|2.51|2.55|2.64|2.7|2.75|2.96|3.16|3.36|3.33|3.32|3.28|3.46|3.74|3.8|3.34|3.12|3.14|3.1|3.09|3.01|2.97|3.24|3.14||2.9|2.95|2.9|2.94|2.92|2.7|2.63|2.78|3.09|3.08|3.2|2.89
01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|82.92|83.15|83.05|81.43|80.75|81.34|82.78|81.37|82.05|81|80|80|78.31|77.78|76.48||73.44|73.73|73.54|73.25|75.99|74.6|72.69|72.4|76.24|76.52|75.71|77.98|78.33|76.76|78.01|78|76.55|77.54|80.24|82.41|79.6|78.5|76.23|76.74|77.54|76.7|74.45|74.08|71.65|70.19|71.5|71|71||70.41|70|70|69.73|70.21|67.63|67.5|65.41|67.16|64.44|62.9|64.59|63.29|66.13|66.87|66.44|65.77|64.46|66.3||68.11|68.59|67.3|67.57|65.97|65.84|64.95|66.69|64.04|64.57||66.21|66.96|67.03|67.53||67.42|67.43|68.74|67.29|68.46|67.33|66.59|63.84|61.17|60.72|62.16|58.4|58.27|57.5|55.24|54.84|53.28|52.25|52.85|54.25||53.57|53.34|51.03|49.68|50.59|50.99|52.42|52.97|53.18|52.13|53.57|55.95|53.76|48.66|49.37|47.4|47.61|49.32|50.34|52.64|49.83|52.39|52.54|53.45|54.11|53.26|53.7|54.54|56.54|56.56|55.92|55.23|56.85|50.06|50.29|49.8|48.65|48.1|46.62|46.01|45.21|43.37|43.82|42.25|41.99|41.91|42.5|43.92|44.71|45.36|45.3|45.02|45.66|44.99|44.11|45.19|46.135||45.09|45.51|46.8|46.05|46.9|47.32|47.21|45.78|46.01|46.05|46.24|45.92|46.76|47.35|48.47|48.53|48.58|48.82|47.98|48.05|47.49|47.06|47.38|45.75|46.06|46.54|49.47|50.52|55.61|56.55|57.3|57.81|57.34|57.04|54.09|54.64|54.19|55.74|52.68|52.42|51.505|51.52|52.005|52.21|51.91||51|50.19|48.13|47.06|46.5|48.21|47.51|50.7|50.11|49.24|48.29|49.33|47.66|47.18|47.56|46.91|53.19|54.43|55.96|56.49|54.26|56.85|53.6|54.28|53.49|54.35|55.31|52.68||50.92|50.9|52.27|48.81|51.22|47.66|47.94|48.19|49.645|51.6|51.53|47.54
01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|242.37|239.03|243.34|234.8|240.2|244.01|244.17|244.75|240.01|245.18|244.47|239.98|238.46|244.68|240.72||244.39|243.77|240.55|233.28|235.55|233.98|233.05|235.22|244.96|248.23|244.91|246.01|241.79|245.49|247.3|248.07|246.26|249.37|257.31|261.04|258.26|270.23|279.36|286.6|282.38|296.3|294.9|296.88|298.34|294.7|285.3|283.43|281.48||282.89|286.66|286.98|288|287.26|276.56|274.68|277.14|275.28|278.91|262.13|272.96|275.32|269.3|271.61|273.9|269.06|275.8|274.72||271.27|280.11|272|273.6|267.92|271.38|273.94|268.83|256.28|247.92||253.39|251.7|247.19|249.8||252.44|247.92|250.38|256.31|247.66|251.67|248.02|249.45|246.03|252.9|247.92|248.43|249.44|243.04|246|242.78|243.19|248.44|247|251.03||249.27|255.93|252.8|254.1|254.17|253.47|259.54|258.45|251.15|239.77|249.13|242.94|231.17|215.68|208.36|198.08|203|196.76|190.79|191.57|186.86|191.58|191.91|197.23|197.25|194.54|193.59|192.49|196.97|191.07|190.72|192.98|196.7|194.47|194.28|189.83|186.88|188.14|182.69|179.49|179.71|176.36|179.02|171.88|174.3|172.92|178.63|176.43|183.35|186.69|187.13|189.89|188.45|185.24|187.95|190.66|186.28||193.22|191.41|197.02|194.99|190|195.88|194.55|195.99|195.48|197.03|196.15|196|197.33|199.22|198.72|199|195.61|201|201.33|201.28|197.82|194.75|204|198.39|194.84|194|193.81|199.22|198.38|203.17|202.76|206.64|206.23|201.97|199.2|199.32|203.5|199.03|190.71|185.49|186.49|182.83|184.58|185.02|186.24||185.15|180.04|185.65|180.16|170.48|175.34|170.56|173.18|176.44|169.98|173.65|176.45|180.23|177.28|174.22|170.48|186.64|193.52|198.16|192.22|181.8|175.51|175.4|171.2|170.85|170.86|175.03|174.18||170.26|167.53|163.74|164.03|168.64|159.15|155.5|154.03|164.94|150|153.26|144.72
01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|203.16|198.78|199.6|195.51|201.17|201.29|193.33|191.38|190.16|191.26|194.09|192.37|189.71|195.18|193.65||192.66|188.21|186.92|183.76|191.55|181.99|178.28|180.68|191.54|198.16|197.93|197.8|195.99|195.53|194.5|193.47|184.18|183.48|175.17|181.84|185.54|189.19|187.48|188.06|181.48|176.96|186.32|184.58|191.89|185.98|170.42|174.58|180.25||179.26|180.8|176.42|181.5|178.08|172.1|169.84|166.84|167.15|165.01|156.07|160.1|161.85|166.05|168.14|167.97|164.16|172.47|170.55||169.14|175|173.77|173.52|176.16|183.64|176.59|169.7|156.35|152.09||155.29|153.76|149.5|158.13||151.26|152.02|151.09|149.62|152.59|154.2|150.55|153.65|151.19|150.57|153.22|154.19|156.07|157.22|153.71|150.16|148.34|148.34|146.91|150.52||150.88|156.69|151.54|144.9|144.86|144.91|145.5|145.27|138.66|135.01|137.52|137.44|132.78|127.95|126.23|120.17|117.64|116.42|121.22|102.98|101.01|105.14|107.94|111.83|112.78|110.16|109.9|107.59|108.59|108.48|107.1|104.15|105.92|110.32|105.7|103.75|103.62|101.41|99.94|101.31|98.06|99.03|99.1|96.28|97.78|98.24|102.21|100.15|104.18|106.67|106.68|108.85|106.32|107.63|109.78|111.2|111.24||113.84|114.78|121.03|116.52|113.31|115.05|114.44|115.47|115.37|117.17|116.14|117.98|121.01|120.65|123.47|122.48|123.56|124.57|122.08|119.72|121.57|119.91|121.37|120.5|122|119.19|133.23|134.07|129.5|132.96|128.91|129.42|128.18|124.82|126.21|126.58|126.67|128.05|127.39|124.98|124.52|120.83|124.22|125.26|128.15||124.82|120.26|124.6|120.84|118.71|121.69|117.13|120.12|118.56|115.75|114.3|115.13|116.52|112.68|107.65|105.11|115.84|117.72|120.67|120.04|119.53|116.17|110.81|109.62|108.26|109.26|112.07|111.36||104.88|105.13|103.91|101.23|100.33|96.43|98.02|98.64|106.28|104.97|107.38|104.68
01189|50936|/equities/cryoport-inc|R2000GROWTH|54.89|53.01|52.19|49.61|50.51|51.57|52.93|51.64|52.29|51.64|52.29|53.93|51.25|51.39|50.37||52.64|52.01|49.58|48.65|51.77|50.3|49.99|53.34|52.87|53.23|52.91|57.83|57.41|57.87|57.37|57.35|54.06|53.58|48.5|52.5|52.09|55.01|59.01|62.49|59.44|59.6|61.08|60.08|61.12|64.92|66.14|66.85|72.07||73.49|70.77|72|71.81|73.15|70.79|69.18|66.59|65.93|68.49|68.2|65.77|69.1|67.31|72.3|82.11|73.75|71.65|64.18||64.04|67.35|56.93|56.58|55.75|56.6|55.2|52.01|50.58|47.05||43.88|44.95|42.84|43.87||45.75|48.74|49.89|50.84|49.44|51.87|49.29|47.48|49.44|48.68|48.54|47.18|51.37|50.48|49.05|47.34|48.97|52.27|48.65|46.32||44.71|45.75|46.18|45.47|46.91|45.7|46.43|50.22|59|60.305|56.36|54|52.27|45.63|43.25|43.47|42.57|41.14|40.14|42.95|43.26|47.03|45|43.98|42.81|43.57|44.73|47.21|46.61|47.96|50.19|51.13|48.94|49.06|48.9|51.37|49.555|48.59|45.2|43.93|47.4|48.97|49.55|47.38|45.53|45.66|45.71|44.55|46.03|45.6|48.47|50.89|55.69|56.11|54.7|54.5|52||53.26|54.99|57.99|55.63|55.48|55.5|53.61|51.51|40.26|36.68|38.82|34.14|33.51|33.11|32.61|31.8|31.54|31.04|32.53|32.42|33.56|34.98|34.25|33.75|33.95|33.14|32.41|32.71|32.88|33.92|33.41|35.195|35.87|35.01|35|34|32.09|32.54|33.25|32.08|33.68|34.295|33.09|33.17|34.12||33.02|31.48|30.25|28.93|29.49|29.48|29.15|29.32|28.56|27.605|26.4|26.475|26.8|25.92|24.81|24.95|26.42|25.69|26.01|24.94|24.525|23.79|24.39|24.42|24.57|24.31|24.19|23.1||22.73|21.42|20.79|26.12|24.5|23.92|23.08|22.93|23.79|22.34|20.74|20.64
01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE|166.39|167.81|167.63|162.76|161.34|163.76|160.83|162.3|160.32|163.25|162.76|162|163.5|163.84|161.43||162.46|155.78|155.48|156.32|158.03|155.37|154.15|154.94|160.19|162.35|159.89|161.35|160.46|163.64|164.2|163.75|162.21|161.84|163.38|161.02|159.87|158.6|154.07|157.11|152.5|152.73|152.17|150.38|150.36|153.44|152.18|153.65|150.68||150.33|147.34|149.19|150.15|148.32|140.18|141.8|142.17|139.05|136.05|136.19|137.73|137.41|145.38|146.05|142.25|139.62|134.45|128.94||129.25|127.98|127.83|131.1|132.76|129.58|130.58|131.74|128.44|128.39||132.2|131.67|131.39|133.79||131.47|131.56|129.89|129.85|131.81|139.49|141.09|141.76|138.4|143.52|144.83|143.54|142.95|146.91|148.89|145.21|142.08|140.27|136.73|137.57||137.65|137.99|139.23|135.57|135.85|134.52|138.72|138.62|132.09|127.69|129.7|130.28|127.69|128.5|129.89|127.56|129.24|130.36|127.97|126.91|122.7|128.44|125.73|130.96|126.04|121.83|118.16|121.51|125.36|129.16|128.09|128.15|122.42|118.48|122.24|123.83|123.71|121.81|120.77|119.5|117.97|119.24|119.97|118.01|115.99|113.88|116.77|117.26|120.45|123.21|125.44|126.51|126.54|122.58|126.75|121.62|122.21||123.47|120.96|120.01|118.64|116.96|117.09|122.73|116.02|114.99|114.5|114.49|114.77|114.95|115.14|114.79|117.15|117.21|118.35|118|116.2|112.55|111.86|113.26|114.92|110.46|111.495|112.24|112.18|111.34|111.35|113.05|113.99|113.65|118.58|118.09|120.71|120|118.62|116.85|115.61|115.21|111.5|113.09|113.82|113.28||111.5|111.11|115.89|114.6|115.24|116.58|116.8|120.55|120.85|122.51|123.73|123.91|124.83|124.34|121.19|119.61|127.21|127.66|133.73|127.16|124.28|122.62|130.66|127.32|132.02|133.62|140.22|138.66||135.09|135.58|136.68|133.99|141.99|134.94|136.55|138.9|139.84|147.07|146.55|143.33
01191|1057699|/equities/nebula-acquisition|R2000GROWTH|37.1|36.76|36.86|35.6|35.76|37.1|37.75|38.1|38.1|37.8|38.56|38.2|38.6|39.79|39.94||41.28|35.42|35.29|36.06|36.95|36.04|35.46|38.47|39.43|38.52|37.79|40.15|41.12|40.07|40.04|39.52|36.83|34.68|32.9|36.34|37.16|38.65|40|40.97|38.24|38.02|39.06|37.9|37.61|38.74|38|38.78|40.26||42.2|41.43|41.83|40.74|41.83|39.42|40.24|40.62|39.4|38|36.29|34.38|31.54|34.04|35.26|36.39|37.24|38.18|38.61||38.15|38.04|37.62|36.9|35.46|34.68|35.37|34.72|34.11|33.44||34.96|33.56|32.56|32.5||33.2|33.25|33.9|32.955|31.81|32.99|32.17|32.61|33.53|32.34|33.34|29.72|30.08|28.3|28.21|27.05|27.01|28.03|28.12|28.64||28.58|28.52|29.95|30.49|29.98|29.41|29.15|29.47|30|28.89|28.58|26.91|27.81|29.27|28.2|28.21|26.65|25.64|25.96|25.58|26.15|26.41|26.87|27.15|27.3|27.23|27.22|27.3|27.51|27.02|27.64|27.39|26.77|26.69|26.8|27.2|27.97|27.61|27.49|26.84|25.5|25.16|24.79|23.55|22.3|22.35|22.23|20.95|21.9|21.8|22.9|22.21|21.51|21.4|21.39|21.44|21.51||20.1|20.85|21.5|21.99|21.86|22.685|22.38|21.72|20.99|20.1|19.45|19.61|19.93|19.25|19.31|18.42|18.33|17.93|18.68|18.37|17.86|17.69|17.36|17.29|17.27|16.96|17.02|17.42|17.3|17.46|17.64|18|17.94|17.83|17.54|17.3|18.41|19.05|17.95|15.67|15.38|15.72|15.84|15.76|15.64||15.46|15.15|15.1|14.82|14.91|15.15|14.9|15|15.14|15.36|15.1|14.73|14.3|13.5|13.4|12.9|13.75|13.35|12.25|10.3|10.25|10.24|10.25|10.22|10.28|10.25|10.26|10.26||10.25|10.27|10.245|10.27|10.3|10.25|10.2299|10.25|10.23|10.22|10.23|10.2267
01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|56.25|54.38|54.86|53.72|56.16|56.89|56.92|57.63|57.01|57.86|58.13|57.8|57.69|58.72|57.93||58.98|57.66|58.11|56.54|59.2|57.83|55.62|57.01|59.41|60.97|59.84|61.36|62.59|64.25|63.92|61.97|61.12|59.52|58.92|54.83|53.62|57.87|58.86|59.57|57.76|54.79|54.49|54.17|54.5|52.42|51.31|51.14|51.9||53.4|52.89|52.3|52.89|52.68|49.61|47.75|45.83|46.15|44.7|43.3|43.2|44.02|46.59|46.46|47.91|47.23|47.69|46.84||47.36|48.84|45.66|44.69|42.75|42.58|43.45|43.48|39.7|38.14||38.29|38.38|37.93|38.17||38.16|38.35|39.69|39.24|35.22|35.4|34.85|34.5|33.92|34.14|34.94|34.9|34.43|35.81|35.64|34.98|34.46|34.61|33.82|35.54||35.67|36.4|35.38|33.95|34.27|34.3|34.08|34.71|33.02|32.1|31.96|30.47|30.49|30.66|30.87|31.21|31.33|30.59|30.9|32.49|32|32.34|31.5|32.76|32.3|32.07|33.01|33.15|33.66|33.77|32.91|33.93|33.99|34.25|32.83|32.53|31.92|32.83|31|30.27|29.89|30.25|30.44|29.89|28.47|30.43|29.85|29.13|28.36|28.61|28.61|29.3|30|29.35|29.8|29.45|28.7||29.45|30|31.1|31.36|30.7|31.84|32.03|31.91|31.75|32.18|31.31|31.75|32.16|32.52|32.91|32.53|31.88|32.5|32.56|32.775|32|31.86|31.71|30.56|29.625|28.92|29.17|29.965|27.46|27.67|27.38|27.8|28|27.8|26.82|27.3|27.36|27.3|26.21|25.98|26.36|25.97|26.91|26.6|26.995||26.68|26.615|27.82|27.13|26.01|26.01|25.21|25.95|25.9|24.9|25.6|26.11|26.52|26|24.9|25.19|26.84|28.29|28.48|27.34|26.76|26.6|26.46|25.19|25.46|25.63|25.87|25.89||25.48|25.09|24.89|24.38|24.86|24|23.74|22.43|22.67|23.99|23.77|20.89
01193|15676|/equities/cogent-communications|R2000GROWTH|68.41|67.48|68.96|68.33|68.96|69.07|68.98|68.69|69.44|69.78|70.48|69.53|69.55|70.43|69.89||68.41|68.76|67.38|68.06|68.09|64.48|63.72|65.12|65.12|64.4|63.53|63.49|62.2|63.65|64.43|61.98|61.84|60.64|59.99|58.37|57.53|57.61|58.54|60.32|59.85|59.47|62.19|58.75|58.62|59.51|59.97|60.77|59.98||62.47|62.67|62.23|61.94|61.54|61.05|60.62|59.51|58.9|58.02|56.95|58.02|58.94|61.82|61.84|61.07|59.52|60.89|60.04||59.54|60.35|59.48|59.91|58.73|59.36|59.96|60.17|57.27|59.57||59.87|58.85|59.71|60.99||59.56|58.52|61.97|60.06|60.89|60.63|60.47|60.74|59.32|58.42|58.82|59.01|57.28|57.54|58.27|58.13|57.06|57.96|58.14|57.36||56.81|57.3|57.52|57.54|58.36|58.66|60.52|62.05|61.14|59.15|59.18|58.88|58.54|54.09|55.04|57.29|57.88|55.8|55.8|56.1|55.5|56.03|57.05|57.67|57.45|58.22|58.7|59.45|61.07|62.32|62.08|63.57|65.05|62.73|62.23|62.29|61.65|63.13|60.4|60.48|60.05|60.91|60.91|59.07|59.71|60.23|61.84|62.55|61.93|63.82|66.86|66.56|66.48|65.59|65.43|65.79|65.18||66.72|68.1|68.82|68.51|67.26|65.91|66.34|66|66.27|64.59|65.69|67.01|67.01|66.66|67.05|67.9|68.91|69.89|67.74|69.83|74.61|79.05|85.89|88.02|89.03|90.11|88.74|88.74|86.32|85.83|83.43|84.39|83.74|84.09|83.44|82.21|81.28|81.58|82.16|79.07|80.45|81.86|81.19|80.34|81.41||81.3|82.26|77.36|78.32|76.29|79.04|78.34|78.805|80.17|78.91|78.61|78.69|80.5|75.92|74.57|74.78|79.03|77.2|76.98|78.31|76.76|77.72|77.06|78.16|76.52|77.44|79.11|77||75.81|75.25|77.17|76.66|78.8|75.43|75.46|76.27|76.02|76.11|79.14|78.44
01194|44409|/equities/lgi-homes|R2000GROWTH|167.15|164.95|166.83|163.66|170.2|168.78|165.22|163.04|160.42|160.93|158.09|152.88|154.84|155.19|153.54||153|149.31|149.76|146.8|151.7|144.76|140|138.9|142.4|141.56|141.01|144.82|137.6|141|138.59|138.41|137.94|134|131.15|125.14|121.72|121.71|118.4|112.63|109.25|105.49|115.92|115.81|115.09|119|116.07|116.46|114.98||120.82|123.37|120.85|118.03|119|116.3|111.14|109.44|108.66|109.3|106.71|107.5|108.76|111.97|112.81|110.6|109.32|106.56|102.23||100.88|98.01|98.59|98.31|99.6|97.33|104.35|108.48|106.48|103.61||105.85|107.55|108.29|109.35||112.74|110.68|114.46|112.42|112.55|112.52|106.48|107.6|107.58|107.82|106.24|106.95|103.16|107.61|104.84|107.15|102.52|107.63|108.05|111.59||109.59|110.17|113.8|110.06|110.21|110.45|108.95|109.33|111.92|110.31|114.14|112.95|104.3|117.34|123.19|120.98|114.79|111.95|106.88|108.79|112.19|113.17|113.95|116.88|112.27|118.5|126.69|125.19|126.9|129.12|126.54|128.1|127.83|126.26|124.28|122.02|122.58|126.76|126.2|123.17|116.17|113.79|115.7|107.89|110.2|105.3|112.5|107.22|105.76|109.71|115.89|110.74|112.49|112.53|111.6|114.44|108.27||108.1|114.85|122.91|115.96|111.86|113.58|113.09|114.86|117.53|119|117.05|114.71|115.23|115.24|114.52|108.94|109.76|106.09|104.97|110.15|112.04|112.85|116.66|116.16|118.21|114.11|116.9|118.11|113.98|116.89|113.93|112.76|114.99|110.95|110.92|111.48|110.16|109.4|104.61|97.15|101.61|98.48|102.73|97.67|92.25||87.87|86.76|88.03|86.04|81.47|86.14|86.1|90.76|89.58|87.59|88.77|91.74|92.47|89.91|85.05|81.28|89.12|87.18|88.04|90.33|85.22|90.66|86.65|83.84|83.42|83.81|88.49|85.14||81.88|79.67|80.49|80.1|78.57|71.35|67.17|66.67|69.87|72.22|71.18|67.74
01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|80.63|79.32|80.46|80.2|81.24|80.93|80.05|80.01|79.2|79.41|79.29|77.21|75|76.79|76.42||76.05|74.77|75.2|73.35|75.07|72.54|70.91|71.5|73.24|73.25|73.87|74.69|72.79|73.41|74.66|74.23|74.7|74.31|73.49|69.88|67.24|68.25|66.5|65.51|61.94|62.62|63.87|61.75|61.81|60.56|59.64|60.88|61.7||63.37|64.06|64.1|65.44|64.78|58.1|57.7|56.97|58.02|56.06|55.43|56.47|57.2|56.61|57.78|58.53|58.17|57.56|56.52||54.87|55.24|55.14|57|57.02|57|58.54|57.07|52.95|51.58||52.66|52.69|52.71|53.68||53.55|53.62|53.64|52.71|53.2|53.73|53.42|53.12|51.34|51.09|51.06|51.93|51.35|51.38|51.41|50.89|49.93|50.12|50.39|51.42||51.4|52.37|51.01|49.22|49.79|49.27|49.8|51.05|50.34|49.63|50.59|51.11|48.42|46.6|47.68|46.32|47.55|46.63|45.8|44.68|44.22|47.18|54.18|55.11|55.51|54.9|55.46|54.59|56.07|56.49|55.77|56.42|57.98|57.64|57.62|56.2|55.19|54.05|52.59|52|51.51|51.51|51.84|50.39|50.32|49.93|51.47|50.14|52.66|52.36|52.55|50.96|51.57|50.52|50.86|49.88|50.27||51.3|51.81|53.48|52.47|50.67|51.2|51.11|51.32|51.55|52.15|52.34|52.28|53.1|53.44|55.13|53.03|53.27|54.88|54.3|53.5|52.43|51.5|51.93|50.72|50.8|49.71|48.93|48.8|48|43.01|41.08|42.02|41.89|41.56|40.77|41.89|42.01|42.44|40.56|38.98|38.88|37.75|39.08|39.39|40.8||40.01|39.7|40.75|40.02|38.16|38.02|37.44|39.14|38.86|38.25|38.56|39.16|40.23|39.17|37.73|36.83|40.08|41.78|42.74|42.48|41.07|40.74|38.92|38.05|37|37.99|40|37.01||33.8|33.82|33.91|32.56|34.42|30.61|29.75|29.66|30.67|32.55|33.19|32.61
01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|181.96|178|179.93|177.07|180.8|184.94|183.54|182.98|190.64|191.11|188.99|193.68|189.52|193.36|189.12||186.55|180.16|176.75|174.06|176.77|178.06|172.84|172.33|175.6|178.24|178.75|194.25|192.14|194.43|188.48|180.73|172.02|172.72|165.65|173.74|182.16|187.77|191.04|196.1|195|188.64|220.16|208.5|211.57|214.57|209.23|214.42|219.78||214.4|209.72|210.12|211.99|215.18|211.48|208.38|208.82|204.26|194.58|187.12|191.8|187.99|201.09|193.94|194.38|196.65|195.62|189.24||189.3|189.77|187.12|185.44|189.41|178.44|174.3|178.99|180.03|177.5||183.13|183.68|181.28|186.02||188.43|188.75|197.64|192.98|188.54|188.73|182.23|176.9|168.62|161.07|161.18|157.89|156.02|154.45|152.91|147.66|153.21|154.23|153.66|156.79||156.28|154.62|153.9|151.95|153.47|150.07|149.76|153.49|152.46|155.3|155.39|153.49|145.06|152.38|155.87|133.58|122.93|122.53|116.63|119.93|121.5|121.71|121.75|124|127.18|126.58|128.66|128.9|129.51|131.25|131.4|135.77|134.19|131.22|129.78|129.96|124.43|126.6|125.31|125.13|124.11|124.75|128.3|123.36|119.31|118.13|124.59|123.26|124.79|126.18|128.08|125.85|120.31|121.62|123.27|123.44|118.41||117.72|123.18|125.91|125.07|123.09|125.21|124.61|123.43|123.29|121.09|120.84|121.61|119.55|119.06|121.25|119.91|118.88|117.49|113.94|116.94|114.63|111.17|107.05|105.98|103.73|104.23|105.32|104.07|99.01|95.63|93.06|97.5|96.21|94.91|94.66|93.95|92.67|93.44|91.5|89.34|90.78|89.75|91.95|91.75|96.43||92.79|93.76|88.02|90.42|89.26|92.83|91.96|96.2|95.89|95.65|98.98|98.25|98.71|95.84|90.09|87.25|92.42|92.86|95.86|93.47|90.23|90.22|87.82|87.33|81.72|85.78|84.25|85||82.88|80.5|79.21|77.78|76.23|74.02|71.88|70.78|74.33|73.48|75.51|76.04
01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|82.44|79.81|80.87|77.84|79.47|81.36|80.77|78.99|78.95|78.79|79.7|81.25|79.19|82.69|83.79||82.62|79.84|78.39|77.21|80.45|78.01|77.78|82.47|90.86|88.9|85.04|85.59|83.78|83.77|83.47|84.8|81.07|81.17|75.87|76.82|73.12|76.79|77.9|81.94|78.52|75.77|81.57|79.8|82.83|84.1|80.3|81.94|81.78||82.14|80.35|78.12|79.04|79.57|75.56|74.59|73.04|75.27|74.07|70.78|74.76|71.04|77.23|78.88|79.86|79.92|79.78|79.52||76.94|79.15|78.53|78.47|77.51|77.04|79.09|77.36|74.02|71.24||70.5|69.74|67.53|68.63||68.37|68.07|67.95|67|67.67|68.62|67.77|69.66|68|67.67|68.25|68.39|71.61|71.57|72.12|70.25|70.25|69.52|67.96|66.46||65.55|66.22|63.26|62.19|63.01|62.82|63.79|65|64.3|62.7|64.17|62.74|63.47|62.93|63.02|60.56|59.02|58.26|57.83|58.58|57.58|60.49|60.78|62.23|62.2|61.62|62.43|62.22|62.02|62.61|62.28|62.83|63.46|63.47|62.46|61.09|59.89|59.3|57.78|58.98|56.45|55.15|53.16|50.82|50.75|49.59|48.2|47.32|49.21|49.39|49.1|49.58|48.96|48.31|48.04|48.12|46.41||48.03|48.83|51.71|49.79|48.86|50.53|49.54|50.83|50.66|50.09|49.51|49.6|50.44|50.84|52.17|51.89|51.96|53.21|51.8|50.75|51.95|52.25|52.18|52.64|52.49|51.45|51.87|51.43|50.76|52.84|50.73|50.87|50.74|51.52|52.48|51.75|51.49|52.37|51.41|51.07|50.57|49.79|49.31|49.3|50.23||49.18|48.87|50.7|49.51|48.78|49.56|49.34|50.255|50.02|49.54|49.98|49.93|50.19|49.02|47.58|47|51.03|52.84|53.32|53.47|51.44|50.73|48.99|48.5|48.64|48.26|50.97|50.28||47.99|46.72|48.9|45.91|46.8|43.7|43.52|42.47|44.16|49.89|50.32|48.21
01198|1077150|/equities/exp-world|R2000GROWTH|34.46|33.52|34.1|32.34|33.95|36.7|37.86|37.32|38.15|39.31|41.8|43.57|41.53|42.92|42.15||45.32|45.55|43.93|43.1|47.94|45.65|43.54|46.29|51.19|51.73|47.73|55.96|55.75|55.79|52.46|50.45|45.9|45.95|41.18|44.11|45.31|54.23|62.69|65.57|60.39|59.6|65.79|63.45|70.31|71.42|68.71|72.91|79.94||77.885|72.915|68.17|80.525|75.095|67.485|62.86|59.505|59.95|57.535|53.295|53.88|54.22|58.88|54.57|51.46|48.865|46.18|39.855||38.985|38.705|37.685|37.75|36.74|37.18|33.035|30.385|31.365|30.695||31.56|33.55|34.07|33.935||39.315|39.44|40.8|39.85|38.37|38.055|36.04|36.36|34.205|33.52|30.86|29.21|29.325|29.54|28.32|28.42|26.82|26.97|26.665|27.075||25.99|25.01|25.285|24.28|22.74|21.615|21.805|21.61|21.97|22.49|22.255|20.555|20.83|23.81|24.27|23.31|21.605|20.765|21.195|24.05|22.835|23.75|20.765|22.11|22.47|24.03|27.57|28.625|28.485|30.545|29.635|29.72|29.445|29.495|27.02|26.68|25.575|25.34|21.865|22.82|20.17|21.025|20.935|19.7|19.18|18.52|20.16|19.745|19.525|20.12|20.815|20.845|20.98|21.105|21.58|21.95|19.855||19.31|19.505|22.45|22.7325|22.24|20.485|20.38|20.37|20.5|18.65|20.27|20.95|20.34|18.75|16.77|17.14|16.8|15.46|14.99|14.66|14.56|13.25|12.07|11.41|10.02|9.94|10.3|10.16|9.54|9.64|9.29|10.45|10.05|9.4|8.84|8.43|8.22|8.23|7.89|7.59|8.12|8.37|8.39|8.38|8.54||8.37|8.03|8.53|8.57|8.46|8.07|7.78|7.87|7.33|6.51|6.27|5.97|6.04|5.99|5.83|5.78|5.84|5.96|6.08|5.83|5.96|5.86|5.4|5.24|5.34|5.07|5.05|4.68||4.62|4.5|4.62|4.46|4.5|4.19|4.2|4.26|4.44|4.54|4.43|4.42
01199|17485|/equities/vicor-corp|R2000GROWTH|90.21|84.93|84.33|81.65|82.67|85.56|86.31|84.53|85.46|87.04|85.59|84.47|82.78|85.05|86.98||88.32|85.03|83.65|82.53|85.93|82.95|82.69|84.59|88.35|87.82|89.08|94.44|94.37|96.32|98.55|99.9|94.72|93|89.94|91.38|89.86|94.22|98.32|101.18|98.49|90.08|95.22|92.01|94.93|98.19|95.84|98.78|100.37||102.96|100.97|98.06|99.96|97.8|95.45|93.48|90.32|90.32|88.93|86.54|89.61|88.06|92.39|96.28|98.57|99.05|99.74|99.92||97.47|101.4|99.79|102.83|100.41|99.5|99.08|98.07|92.88|90.22||92.22|92.16|90.08|93.63||93.88|94.23|95.3|93.73|91.26|92.59|91.94|92.35|84.73|83.31|83.88|84.02|86.33|85.07|84.11|82.69|82.64|83.87|81.96|82.35||82|81.7|80.38|82.02|80.56|78.94|78.46|79.52|78.27|77.42|80|76.77|78.63|83.92|84.07|81.48|80.51|78.44|78|79.58|78.87|79.97|80.37|83.74|82.11|80.55|83.71|84.02|85.9|86.59|85.29|85.84|86.58|86.67|83.56|82.73|81.5|81.84|77.39|78.87|77.73|77.87|75.85|75.27|74.98|75.07|77.64|74.64|79.9|81.08|82.49|83.48|82.43|81.89|82.15|84.5|81.26||83.11|83.22|90.58|88.06|87.03|86.9|84.21|84.33|83.65|81.93|79.87|80.25|80.57|81.14|83.61|81.57|82.84|81.31|78.22|78.46|79.33|81.97|83.8|82.815|82.36|81.47|82.72|82.5|77.13|78.22|76.98|72.87|74|76.1|77.97|75.97|74.66|74.93|75.66|73.68|75.38|75.27|75.07|73.21|74.5||72.57|71.63|71.95|71.75|68.48|70.11|69.04|70.29|72.25|71.35|69.05|69.02|70|69.33|65.19|67.05|66.29|66.68|66.33|69.33|66.02|66.1|60.42|60.59|60.98|59.15|61.29|57.62||58.46|57.05|59.28|58.15|56.35|53.92|52.71|51.83|53.71|54.31|54.5|52.74
01200|1052244|/equities/cargurus|R2000GROWTH|25.45|25.29|24.76|24.45|25.09|25.28|25.14|25.21|24.685|23.96|24.36|25|24.18|25.275|24.27||24.505|23.83|23.89|23.695|24.07|23.77|23.21|24.56|25.02|24.74|24.9|26|25.21|25.24|25.15|25.3|24.94|25.16|24.44|25.37|24.44|24.84|26.2|26.41|25.95|25.77|27.3|27.48|27.84|29.75|29.68|29.65|30.26||32.12|34.73|35.61|35.47|35.165|34.56|32.77|32.54|32.08|30.72|29.25|29.87|31.53|32.985|33.35|31.41|31.89|31.93|31.95||31.9|33.27|32.65|33.18|32.45|32.32|31.98|32.12|31.84|32.16||31.73|32.35|32.45|33.04||33.69|33.27|33.94|33.39|34.09|33.5|32.42|31.81|29.985|28.44|26.86|24.3|24.17|24.14|25.085|25.13|24.98|25.01|25.05|24.68||24.97|24.54|23.29|22.69|22.25|22.18|21.99|22.07|22.13|22.05|23.04|22.56|22.9|22.98|22.09|21.58|21.25|20.68|19.93|20.2|20.3|20.24|20.88|21.45|20.8|20.58|20.86|21.65|22.1|22.51|21.48|21.19|21.4|22.63|22.36|22.5|22.51|22.61|21.97|22.31|21.63|21.79|21.93|21.945|21.99|22.69|23.63|22.99|23.33|23.87|24.33|23.85|24.18|22.99|23.07|23.665|23.2||23.16|23.84|24.39|24.99|24.38|25.83|25.51|25.4|25.79|26.985|27.03|27.43|26.96|27.46|26.91|27.97|28.09|28.02|27.48|27.91|29.985|31.8|30.7|30.42|29.98|28.89|27.93|26.81|25.33|25.63|25.18|25.07|24.82|24.32|24.85|24.38|23.99|25.16|24.185|25.18|26.75|27.11|27.54|26.75|26.55||26.3|26|25.35|24.5|23.62|25.39|26.045|27.66|27|27.21|26.89|26.16|26.47|25.75|25.49|24.8|27.05|25.61|26.2|27.39|27.48|27.95|27.4|27.04|25.98|25.77|26.64|26.1||24.94|24.81|24.88|23.76|23.9|23.02|21.82|21.79|23.08|24.25|25.76|24.87
01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|170.62|171.32|170.07|167.24|173.79|171.59|170.74|175.12|173.83|178.01|175.09|175.01|174.29|171.67|172.07||170.47|172.88|172.07|168.72|172.03|167.98|159.96|159.61|166.92|170.03|170.16|173.54|167.99|172.32|172.01|168.71|169.72|165.21|167.25|163.33|159.27|159.31|157.15|159.32|154.87|154.08|158.38|152|158|153.25|150.15|146.26|147.06||149.5|150.04|149.63|149.3|148.88|147.77|147.23|143.12|139.49|138.21|135.31|138.52|136.66|136.3|139.8|139.89|139.96|143.15|141.4||141.06|143.09|140.11|140.97|138.06|136.54|134.27|133.97|129.78|126.53||131.92|132.84|135.23|137.47||135.05|135.7|135.55|133.89|134.77|135.86|136.49|136.96|134.98|135.05|136.42|135.1|132.96|131.39|141.14|144.58|141.66|142.1|139.58|143.06||144.98|145.4|141.69|139.14|138.96|136.91|137.15|135.94|129.73|127.07|129.87|134.8|137.29|119.94|118.63|114.49|115.04|114.61|113.82|113.13|109.47|121.3|120.15|124.99|126.36|120.08|120.06|116.75|116.97|120.04|117.95|117.23|117.77|118.26|117.62|116.69|116.44|117.02|118.3|114.32|114.66|113.9|119.6|116.34|114.65|115.21|118.55|115.7|118.28|123.46|124.97|131.21|138.1|136.79|137.1|136.14|133.3||136.29|135.21|136.53|135.9|133.71|138.68|129.87|121.85|122.15|120.65|117.94|116.77|116.27|117.56|117.99|119.71|119.45|119.72|120.66|118.06|116.42|115.1|112.14|111.25|108.99|110.47|112.52|112.67|108.21|106.9|109.33|106.84|106.1|105.05|103.22|106.19|107.8|111.04|101.18|100.47|99.46|98.16|103.23|103.05|107.36||105.93|109.3|110.91|109.31|102.375|108.89|109.28|114.09|110.38|112|113.6|113.32|117.34|116.12|114.4|111.05|119.49|130.25|132.84|129.62|125.58|118.8|107.03|107.69|107.13|108.33|112.95|108.28||102.5|100.61|98.59|96.69|94.87|87.45|83.61|84.3|87.35|92.65|94.9|87.06
01202|39150|/equities/visteon|R2000GROWTH|117.95|114.18|114.5|110.85|117.31|120.2|121.34|119.19|117.8|120.8|118.21|118.72|123.4|126.86|128.33||125.67|121.95|120.99|117.38|120.66|121.62|119.46|122.43|126.32|132.14|131.01|135|130.72|131.97|128.28|127.84|124.76|121.98|120.32|122.16|122.15|129.12|127.07|130.92|127.17|124.86|130.58|123.68|124.68|121.88|122.74|136.57|139.76||140.17|139.8|136.7|136.69|138.51|139.5|140.28|138.41|137.08|134.14|127.48|128.85|126.52|131.59|136.45|140.07|142.23|141.49|137.11||141.11|143.38|144.65|145.14|139.21|139.79|135.64|133.78|127.35|122.85||125.52|126.73|124.03|126.25||125.89|127.43|125.4|123.25|125.6|131.02|128.85|128.32|125.12|124.35|124.65|127.07|130.28|127.57|128.62|123.32|123.06|121.84|120.85|121.47||119.24|123.96|120.34|114.91|113.22|111.7|109.51|109.78|105.18|100.6|102.58|103.89|100.34|96.5|96.22|92.56|92.39|90.04|89.65|88.41|82.4|86.42|87.98|89.35|88.27|86.75|87.53|85.18|85.39|85.67|81.65|82.46|83.73|82.65|81.54|80.53|75.62|73.31|70.56|70.99|69.22|67.9|68.51|64.6|65.51|67.24|68.4|67.91|73.85|73.69|74.38|76.88|76.69|75.05|75.54|77.46|74||75.34|75.87|78.87|76.51|75.43|76.39|75.83|76.04|76.3|76.59|75.01|76|76.89|78.31|78.68|78.53|79.09|80.39|82.18|79.46|79.14|78.78|78.89|76.85|75.69|72.61|73.38|75.72|74.62|75.5|73.01|74.41|73.13|72.24|71.72|72.03|72.04|71.48|70.04|67.96|68.86|66.89|69.23|70.24|72.03||70.11|67.04|68.5|65.44|64.51|68.44|68.54|74.16|73.83|72.92|73.19|72.85|74.43|73.4|72|69.82|76.08|75.89|79.26|81.67|75.48|76.72|73.26|74.4|72|69.11|74.39|74.46||71.66|73.64|72.76|69.19|69.48|65.62|62.32|57.17|62.56|62.99|62.35|59.02
01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|16.85|16.6|16.85|16.555|16.61|16.6|16.575|16.41|16.42|16.36|16.36|16.23|15.9|16.09|16.19||16.02|15.7|15.57|15.53|16.27|15.77|15.65|16.03|16.4|16.51|16.34|16.55|16.57|16.62|16.43|16.495|16.11|16.05|15.56|15.54|15.455|16.19|16.36|16.61|16.185|16.54|16.94|16.61|16.64|16.44|16.505|16.65|16.97||16.98|17|16.85|16.695|16.65|16.575|16.52|16.19|16.07|15.98|15.45|15.93|16.44|16.51|16|16.06|16.105|16.22|16.04||15.83|15.82|15.84|15.79|15.555|15.48|15.56|15.29|15.05|14.74||14.975|14.78|14.75|14.91||14.7|14.63|14.34|13.96|14.11|14.08|13.89|13.9|13.535|13.35|13.51|13.47|13.75|13.88|13.69|13.58|13.59|13.605|13.545|13.96||13.88|14.03|13.87|13.685|13.615|13.625|13.32|13.35|13.265|13.035|13.26|13.005|13.25|13|13.03|12.58|12.53|12.21|12.35|12.52|12.05|12.73|12.78|13.12|13.41|12.95|12.66|12.13|12.3|12.33|12.27|12.44|12.85|12.68|12.89|12.48|12.34|12.4|11.81|11.91|11.73|11.82|11.905|11.56|11.505|11.51|11.93|11.83|11.93|12.2|12.08|11.92|11.81|11.54|11.4|11.75|11.81||12.13|12.45|13.4|13.29|13.335|13.21|13.18|13.44|13.24|13.18|13.17|13.32|13.56|13.45|13.63|13.75|14.04|14.15|14.44|14.22|14.26|14.3|14.26|14.3|14.2|13.83|13.74|13.61|13.31|13.63|13.34|13.64|13.47|13.44|13.44|13.5|13.19|13.28|13.025|12.76|12.91|13.05|12.8|12.69|13.15||12.65|12.315|12.74|12.66|12.5|12.38|12.33|12.82|12.96|13|12.84|13.04|13.29|12.99|12.72|12.49|13.18|13.22|13.15|13.12|12.68|12.87|12.21|12.32|11.59|11.52|11.9|11.58||11.39|11.125|11.45|11.2|11.285|10.72|10.68|10.84|11.22|11.87|12.32|11.71
01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|22.18|21.58|21.66|19.35|18.94|21.33|21.03|22.95|22.97|22.16|23.9|24.07|24.42|26.27|27.09||27.05|27.44|26.1|25.1|27|26.95|24.65|26.22|29.01|28.76|29.85|32.22|29.88|32.74|31.14|29.92|26.51|26.01|22.87|24.75|25.63|27.49|31.17|38.79|35.84|35.87|37.44|36.5|40.35|43.19|41.41|45.07|47.85||47.88|49.94|51.48|55.35|52.35|47.95|44.4|43.73|38.86|38.91|35.54|37.99|42.23|37.19|36.51|34.48|31.38|30.72|30.99||28.25|32.01|23.5|24.24|27.59|23.53|22.96|11.24|10.89|10.47||10.48|10.69|10.15|11.22||11.55|12.22|11.9|11.03|10.86|11.55|10.8|10.66|10.36|9.9|10.33|10.36|10.35|10.21|10.46|10.13|9.7|9.05|9.15|8.58||8.64|8.4|7.68|7.42|7.55|7.09|7.19|7.11|7.2|7.37|7.25|7.31|6.87|6.24|6.54|5.91|6.24|5.75|5.69|6.1|5.98|6.32|6.38|7.66|8.23|7.52|7.14|6.95|6.77|6.67|6.54|6.63|6.75|6.69|6.39|6.36|5.37|4.99|4.87|4.88|4.91|4.92|4.79|4.65|4.66|4.73|4.98|5.01|5.32|5.21|5.34|5.27|5.34|5.22|5.33|5.4|5.2||5.41|5.41|5.59|5.36|5.49|5.41|5.31|5.48|5.27|5.33|5.45|5.33|5.44|5.56|5.81|5.96|6.1|6.02|6.15|6.2|6.21|6.27|7.06|6.84|6.72|6.59|6.59|6.69|6.61|6.8|6.59|6.8|6.8|6.84|6.85|6.86|6.68|6.85|6.6|6.52|6.63|6.48|6.69|6.62|6.97||6.81|6.85|6.99|6.82|6.45|6.62|6.65|7|7.09|7.33|7.28|7.31|7.59|7.58|7.25|7.16|7.86|8.06|8.25|8.11|7.96|8.12|7.86|7.61|7.37|7.55|7.85|7.51||7.36|7.43|7.34|7.38|7.59|7.01|6.9|6.97|7.18|7.4|7.85|7.46
01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|107.57|107.45|108.31|108|108.68|112.6|117.29|115.44|111.05|112.62|116.91|117.94|119.94|119.82|121.91||122.93|120.23|116.88|112.02|113.84|114.53|112.48|117.91|122.32|116.69|116.89|121.88|118|121.39|119.44|117.52|115.69|119.7|113.81|120.75|117.76|121.61|124.51|124.77|124.96|120.81|133.08|131.64|128.99|124.77|117.86|121.06|121.51||119.76|117.81|116.55|115.5|125.5|119.28|107.21|104.1|105.41|100.22|99.23|98.58|95.46|99.42|102.8|103.07|100.33|99.12|98.33||99|100.85|102.7|108.4|107.59|107.14|106.64|103.59|100.4|101.26||101.59|103.62|102.05|103.07||104.65|104.23|104.26|109.23|104.36|103.98|100.49|98.57|94.48|94.55|97.48|96.7|100.42|98.04|100.85|94.56|96.74|98.37|99.77|100||97.99|98.87|100|97|99|98|99.75|97.85|96.16|97.79|99.58|102.44|107.49|106.57|102.73|99.51|92.5|83.54|81.19|80.71|80.19|82.5|79.97|80.77|80.44|75.23|75.73|75.33|77.46|76.89|80.45|80.23|79.16|79.72|77.84|79.42|80.21|81.37|75.87|79.93|77.32|78.97|77.1|77.1|75.44|76.93|79.65|80.38|84.7|86.92|85.52|83.74|80.85|75.85|75.18|74.71|75.37||74.1|71.31|73.9|73.15|76.4|76|76.88|76.39|84.04|82.34|82.56|83.45|82.2|82.7|83.99|86.3|82.13|84.86|83.27|85.95|86.03|83.7|84.04|85.91|87.64|81.8|82.06|83.67|85.97|88.73|88.6|95.13|96.32|96.8|98.26|96.34|95.35|95.51|93.62|90.13|96.38|97.82|98.99|100.18|100.92||109.74|106.46|111.46|106.26|108.39|117.21|108.62|105.74|104.04|97.3|99.75|97.93|99.33|95.49|92.86|91.45|98.97|97.76|97.55|96.21|97.59|97.62|92.43|91.37|93.86|90.12|87.97|85.31||86.74|83.74|84.54|81.02|84.25|81|74.04|75.35|79|84.21|82.32|83.58
01206|17540|/equities/wd-40-company|R2000GROWTH|258.19|258.57|260.69|250.56|252.41|257.52|257.6|256.59|256.81|265.96|280.07|309.52|304.64|316.81|311.82||307.04|306.18|304.95|303.45|306.66|301.98|300.06|304.87|304.29|296.87|294.85|293.31|296.7|294.24|304.39|312.44|307.35|304.54|312.61|319.56|311.95|313.31|313.27|314.66|311.75|312.29|311.27|308.05|313.17|314.08|319.38|322.36|327.07||332.28|332.29|330.21|329.86|324.85|315.5|298|300.61|302.33|309|304.41|309.02|320|308.4|301.58|288.93|283.28|282.84|279.64||278.4|279.68|288.34|284.02|300.34|301.15|269.66|265.25|260.5|258.65||265.68|266.69|264.21|270.01||260.93|261.55|263.16|267.5|266.5|266.84|265.52|264|260.55|262.07|261.53|258.71|260.24|254.15|254.51|251.28|250.05|256.19|254.31|254.89||252.4|253.89|254.06|255.67|257.09|253.54|261.71|264.75|260.03|255.61|256.7|251.97|245.39|258.42|252.63|250.35|250.11|244.57|243.38|253.5|245.25|238.61|235.74|235.1|237.42|234.61|197.5|195.75|197.93|196.81|195.89|197.48|200.19|198.22|196.77|195.12|193.97|189.9|187.8|187.4|189.31|188.18|189.44|190.76|191.68|188.85|194.99|193.78|194.07|194.53|194.19|193.22|193.97|195.6|199.06|201|195.79||193.79|197.71|205.19|205.12|204.38|202.4|202.2|203.59|202.69|202.39|198.8|199.52|201.82|200.7|200.09|199.45|200.02|202.46|199.57|200.17|196.28|196.72|197.33|196.2|194.32|196.55|190.56|188.57|185.18|186.02|185.33|190.14|190.25|194.74|194.77|198.97|194.65|194.59|193.47|196.39|194.06|200.5|202.91|205.34|196.64||197.01|196.85|198.3|198.87|192.22|194.88|194.14|192.99|193.19|191.15|193.33|195.7|192.8|189.05|189.89|187.49|194.9|192.88|194.82|190.64|186.16|187.84|186.98|189.71|191.85|190.84|189.8|187.04||186.12|185.01|179|178.06|179.76|173.8|171.76|172.28|171.92|173.57|175.11|172.46
01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH|22.23|21.74|22.58|15.63|15.66|15.98|15.75|15.75|15.84|16.15|15.85|15.48|15.6|15.85|16.09||16.24|16.25|16.05|15.74|16.15|15.7|15.01|15.01|16.09|16.51|16.22|16.86|16.43|16.91|16.89|16.6|16.68|16.07|16.31|15.83|15.32|15.9|16.22|16.79|15.98|15.81|16.08|15.36|15.39|15.32|14.53|14.82|15.15||14.77|14.68|14.8|14.84|14.99|14.91|14.8|14.28|14.1|13.82|12.91|13.8|12.75|13.59|13.57|14|13.81|14.05|14.42||14.18|14.22|13.88|14.29|14.1|14|14.07|13.88|13.44|12.57||13.2|13.1|13.01|12.73||12.29|12.44|12.03|11.46|11.6|12|11.79|11.59|10.96|11.72|11.4|11.18|11.34|11.11|11.38|10.17|10.05|9.69|9.45|9.81||9.83|10.12|9.54|9.17|9.07|9.3|9.29|9.25|8.36|7.97|8.52|8.79|8.67|6.88|6.85|6.34|6.92|6.55|6.08|6.11|6.01|6.21|6.87|7.35|6.99|6.7|6.71|6.72|6.87|6.77|7.01|6.95|7.12|7.04|7.08|7.01|6.7|6.77|6.49|6.12|6.16|5.95|6.29|6.13|6.11|6.21|6.32|6.03|6.52|6.65|6.59|6.74|7.24|6.99|7|7.12|6.91||7.15|7.17|7.39|7.27|7.38|7.73|7.56|7.37|7.62|7.94|7.4|7.36|7.44|7.38|7.55|7.7|7.61|7.63|7.65|7.76|7.44|7.19|7.28|6.56|6.27|6.08|6.31|6.6|6.36|6.53|6.33|6.78|6.64|6.61|6.1|6.37|6.65|6.62|6.1|5.99|5.73|5.28|5.66|5.41|5.77||5.74|5.79|6.09|6.05|5.44|5.65|5.44|6.29|6.1|6.05|6.27|6.28|6.56|6.53|6.3|6.25|6.92|7.38|7.98|8.36|7.09|6.99|6.38|6.56|6.08|6.11|6.38|6.41||5.55|5.46|5.48|5.4|5.22|4.7|4.45|4.57|4.79|5.16|5.35|5
01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH|29.13|29.1|29.35|29.09|29.51|29.78|30.04|29.78|29.59|30.03|29.95|29.95|29.95|29.94|30.37||29.67|28.78|27.7|27.51|27.54|27.05|27.08|27.5|27.8|27.74|27.01|27.52|27.41|27.435|27.61|27.13|26.6|26.35|25.3|25.46|25.2|25.28|25.12|25.62|24.56|25|25.04|24.38|24.56|25.25|25.04|25.64|26.7||28.02|27.83|28.04|27.85|27.38|26.92|26.06|25.76|25.84|25.59|24.4|24.45|25.31|26.14|25.79|25.93|25.54|25.98|26.02||26.38|26.74|26.42|25.57|22.44|20.93|20.41|19.58|18.76|18.42||18.17|18.01|18.03|18.23||18.5|18.49|18.53|18.28|18.27|19.33|19.15|19.8|19.48|19.42|19.7|19.34|18.74|18.5|18.56|18.4|18.61|18.92|18.67|19.02||18.49|18.66|18.47|18.79|18.97|18.54|18.68|18.47|18.835|18.92|19.07|19.16|20.13|19.62|20.08|19.76|19.81|19.2|18.99|19.29|24.69|25.99|26.27|27.03|26.71|26.35|26.365|26.37|27.08|27.28|27.11|27.16|27.41|27.49|26.97|26.97|27.11|27.4|26.735|26.75|26.45|26.25|26.43|26.07|24.84|24.8|25.025|24.66|25.17|25.53|25.5|24.66|24.89|24.03|24.03|24.64|24.15||24.21|25.38|25.98|25.16|24.745|24.48|24.49|24.27|24.22|24.24|24.86|24.92|25.27|25.58|25.05|25.05|25.03|24.99|24.76|25.14|25.36|25.29|25.24|24.65|24.27|23.53|24.2|22.54|21.9|22.18|21.32|21.64|19.97|19.98|20.05|19.59|19.14|19.34|18.9|18.67|18.96|18.85|19.13|19.37|19.88||19.7|19.47|19.26|18.5|18.6|19.57|19.24|20.13|19.73|19.47|19.095|18.97|19.15|18.54|18.075|17.85|19.42|18.93|20.04|19.28|18.42|19.37|19.22|19.17|18.82|19.39|19.04|18.89||18.65|18.93|17.78|17.64|17|16.08|15.82|15.86|16.04|16.75|16.74|16.51
01209|977671|/equities/ingevity-corp|R2000GROWTH|72.96|71.63|71.19|70.45|73.21|74.13|72.85|72.38|71.63|71.26|71.5|70.96|71.45|74.39|74.75||75.73|75.53|76.9|75.42|76.55|74.04|71.9|71.79|75.08|75.31|77|78.61|78.5|79.62|77.98|77.22|76.15|73.83|74|72.6|69.51|70.33|69.34|71.56|69.48|69.22|70.35|70.13|70.8|69.94|69.18|69.8|69.45||69.96|68.49|73.1|73.33|74.25|72.45|70.58|69.7|69.84|68.91|65.69|67.88|67.41|68.02|70.73|72.46|72.15|73.1|72.72||73.42|73.88|74.21|77.69|75.15|75.36|77.17|78.37|75.48|72.38||75.73|75.57|73.75|74.54||74.29|73.98|72.17|72.17|72.15|73.27|72.12|73.3|70.17|71.28|72.53|72.71|72.16|70.34|70.15|68.29|69.61|67.73|66.58|68.45||68.67|71.49|70.84|66.79|65.41|66.31|68.58|69.44|67.35|64.69|67.03|68|68.73|59.15|60.08|56.3|59.2|57.19|54.88|53.76|53.37|56.84|58.53|60.11|60.61|59.2|60.22|60.07|62.3|61.25|60.2|59.99|59.79|59.37|58.31|57.09|55.45|55.2|52.93|49.95|49.44|49.52|49.7|48.32|48.21|48.91|49.92|50.65|55.58|56.64|56.58|57.08|57.16|56.87|56.58|56.85|56.93||59.23|57.31|59.34|57.05|56.17|57.99|56.82|57.11|58.23|59.7|57.7|58.56|59.04|58.81|60.06|60.73|61.24|62.43|63.11|59.66|58.51|56.88|57.35|56.76|58.29|58.48|56.03|60|57.23|58.42|58.1|59.96|59.41|60.05|59.3|59.57|57.95|58.09|55.56|53.92|53.19|51.56|52.28|51.96|53.22||52.66|51.74|52.57|51.67|47.31|49.81|49.34|51.68|51.95|51.5|52.14|52.61|54.87|51.91|50.25|48.11|54.45|55.97|57.39|57.89|56.17|57.88|56.3|53.61|52.67|53.54|57.8|54.53||51.46|51.45|52.26|49.2|50.95|45.83|45.71|44.13|47.68|50.89|48.44|46.3
01210|1161253|/equities/inari-medical-inc|R2000GROWTH|108.43|105.78|105.64|103.13|103.14|105.05|108.8|108.13|113.94|113.94|113.64|113.45|111.01|109.44|106.15||109.21|107|100.97|99.11|103.23|104.79|103.86|107.93|112.71|108.28|108.98|108.34|110.85|114.49|116.15|125.92|118.27|99.34|90.3|93.75|96.1|104.95|109.27|112.145|104.6|104.85|108.45|105.21|112.3|118.69|115.08|116.01|116.78||117.67|113.05|112.55|112.97|112.95|111.27|108.84|103.97|103.14|97.57|95.42|95.26|91.83|108.6|108.76|107.07|105.54|103.05|98.8||95.86|92.93|95.94|85.11|84.92|84.09|81.07|79.41|77.91|84.87||87.29|86.83|84.86|85||81.3|80.88|78.5|74.62|71.77|69.35|69.18|68.78|66.41|66.85|68.12|67.09|65.63|65.03|64.89|64.69|64.94|66.61|69.07|68.42||68.65|68.41|68|67.97|67.93|65.79|67.97|71.2|73.58|74.88|77.19|74.51|76.13|74.61|72.54|71.84|65.88|65.17|66.2|67.77|60|63.9|62.71|62.57|64.48|65.55|68.58|72.75|71.7|73.25|71.92|77.06|73.85|72.37|72.45|74.64|71.55|67.04|64.42|67.71|69.02|68.94|67.02|64.6|63.65|65.41|64.03|64.32|67.23|69.96|74.26|75.43|78.47|75.55|72.27|71.02|70.02||71.17|71.64|76.98|79.45|79.94|82.76|75.35|74|71.01|70.43|70.49|70.77|71.43|71.07|71.25|68.53|69.13|68.72|62.13|68.75|65.27|65.56|64.68|64.61|60.02|56.22|58.5|57.62|57.42|57.8|54.81|55.11|53.72|56.04|57.47|53.37|50.53|54.17|51.41|50.71|53.2|50.94|47.53|47.55|48.09||48.24|48.18|48.44|48.02|47.16|46.99|46.92|46.49|47|48.17|48.5|48.81|47.99|48.52|49.19|47.23|50.4|51.11|51.41|50.15|52|52.46|47.26|47.75|44|42.75|43|45.1||42.51|||||||||||
01211|7926|/equities/terex-corp|R2000GROWTH|47.28|46.18|46.76|44.88|46.35|46.81|45.78|45.41|45.38|45.79|44.62|44.12|44.48|45.21|46.54||46.27|46.07|46.16|44.8|46.41|44.81|43.23|42.69|45.71|46.85|47.01|48.45|46.83|47.35|47.25|46.3|46|45.46|44.61|43.8|42.81|43.22|43|43.42|41.18|41.28|43.05|42.36|41.37|40.65|38.1|39.78|40.14||39.43|38.54|39.18|39.4|39.77|38.17|38|36.56|36.45|36.45|35.76|36.98|34.93|36.34|37.29|38.78|38.36|38.36|38.45||37.51|37.78|37.16|38.97|37.95|37.86|38.5|38.31|35.12|34.42||34.89|34.91|34.4|35.01||35.85|35.75|35.07|35.44|35.36|36.03|35.77|36.74|34.08|35.39|34.83|35.7|35.58|34.33|34.6|32.58|31.21|31.39|31|32.1||31.74|33.36|32.15|30.37|30.6|30.71|29.52|30.09|28.81|27.97|28.38|29.35|29.26|26.37|26.71|24.94|27.6|26.08|24.69|24.75|24.3|24.96|25.75|26.81|26.82|26.5|25.14|24.49|24.43|24.04|23.34|23.68|24.87|24.48|24.93|24.36|23.23|24.04|21.59|20.33|19.36|19.36|19.04|18.45|18.27|18.51|19.12|19.31|21.49|21.68|20.94|19.77|19.69|19.41|19.11|19.82|20.03||20.3|19.37|19.9|19.72|19.57|20.1|19.98|19.91|19.58|19.99|19.84|19.95|20.11|20.05|20.4|20.96|20.73|20.93|21.28|20.53|19.65|19.2|19.73|18.82|18.99|18.85|19.6|20.27|19.66|20.38|19.69|20.21|20.42|19.68|18.61|19.17|19.51|19.25|18.7|18.15|17.8|17.39|18.08|17.9|18.53||18.21|17.76|18.77|18.75|18.19|18.78|18.41|19.28|18.95|19.95|19.49|19.28|19.37|18.41|17.75|17.81|19.51|20.92|21.65|20.64|19.07|17.84|17.39|16.69|15.72|16.53|17.15|15.7||14.16|14.36|14.86|14.15|14.84|13.79|13.05|12.48|12.98|13.81|14.51|13.11
01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|64.02|62.17|63.15|60.95|60.96|61.78|61.36|61.4|60.95|60.69|61.5|60.56|60.07|60.49|59.96||59.78|59.88|59.56|57.18|56.92|55.24|54.81|56|57.19|56.25|57.09|60.34|60.66|60.15|59.595|59.7|59.14|58.35|56.21|55.04|52.56|54.81|55.26|55.62|55.72|54.85|56.46|55.845|57.54|58.89|59.14|60.13|60.47||60.26|60.99|59.96|59.62|59.36|58.69|56.89|55.12|56.05|54.16|54.15|55.31|58.43|59.28|58.2|57.81|56.82|57.36|55.93||55.72|56.36|56.4|55.56|56.42|57.12|57.21|57.75|56.25|54.76||55.51|54.76|54.52|54.15||54.53|54.12|54.22|53.57|53.5|55.26|53.23|55.27|53.84|55.74|55.89|56.27|57.58|57.85|58.11|55.55|54.9|54.5|55.07|54.8||54.92|54.78|54.59|52.7|51.28|50.11|51.23|51.42|51.27|51.13|52.03|53.56|53.38|51.05|51.06|51.58|50.58|49.69|50.05|51.59|49.24|49.04|48.49|48.98|48.11|46.4|47.07|47.28|47.85|47.56|47.59|49.15|49.12|47.81|47.05|46.98|45.7|43.97|42.16|42.74|43.5|43.07|43.25|41.36|40.83|40.13|41.54|41.96|42.19|42.45|43.16|43.53|43.41|43.96|49.18|49.6|49.49||49.04|48.94|49.64|49.64|49.1|49.82|49.82|48.7|48.58|47.75|47.84|48.14|48.46|48.55|47.92|46.59|46.56|45.27|44.17|43.77|44.74|42.37|43.21|42.93|43.8|44.72|46.54|46.69|44.64|44.45|42.65|41.95|41.97|43.03|44.69|45.5|44.85|46.19|43.29|43.64|44.52|43.24|43.78|43.57|44.5||44.96|45.21|45.65|43.92|42.09|44.03|42.21|43.87|42.98|42.19|42.78|43.56|42.95|43.55|41.89|40.45|43.53|44.44|45.26|45.41|43.99|44.89|44.99|44.55|44.99|43.56|44.26|43.15||44.81|42.65|43.84|41.89|43.1|39.62|38.95|38.85|40.29|41.47|41.67|40.8
01213|942484|/equities/boot-barn-holdin|R2000GROWTH|72.35|68.84|68.04|65.62|67.68|68.06|67.06|66.56|66.02|66.8|68.74|65.77|65.17|66.01|62.92||61.8|62.31|62.08|59.2|63.3|61.12|56.69|58.16|62.88|65.6|63.48|64.47|60.71|63|63.22|61.06|59.5|58.63|60.32|58.45|55.76|58.87|61.73|64.3|60.42|60.71|65.52|60.41|61.75|60.91|59.68|61.33|61.03||60.88|60.89|60.03|58.92|59.61|60.62|59.14|57.71|58.02|57.56|57.24|57.68|56.37|57.43|59.82|58.35|57.63|58.95|58.28||56.98|56.21|54.22|56.59|54.7|48.59|47.58|47.86|43.76|41.86||43.36|43|42.1|43.3||40.48|40.8|40.7|41.2|40.92|42|41.23|41.35|39.56|40.02|41.45|41.79|42.66|43.79|43.76|43.04|42.15|40.47|41.26|42.1||42.18|42.47|42.12|40.46|39.17|39.72|40.24|39.03|38.91|37.95|39.29|38.55|41.62|35.22|35.09|35.71|36.17|34.52|32.02|33.43|32.32|32.63|32.79|33.6|33.25|32.24|32.16|31.55|31.65|32.54|32.82|33.15|33.85|32.54|32.29|32.61|30.61|30.63|30.93|29.38|28.14|26.83|27.48|27.62|26.69|27.38|28.19|27.47|28.8|29.44|29.68|29.12|29.7|28.67|28.28|28.23|28.44||29.81|29.68|30.24|28.56|28.23|27.72|27.21|27.37|27.47|26.85|25.35|25.25|24.99|24.7|25.67|25.35|25.15|24.84|24.97|23.57|23.63|22.38|22.42|20.32|19.64|19.36|19.11|20.05|18.3|18.35|18.86|19.79|19.62|19.62|18.54|19.29|20.46|20.25|18.62|18.68|20.03|19.46|20.28|19.51|21.15||21.11|21.02|21.56|21.91|19.66|20.33|19.85|22.08|22.59|21.8|23.09|22.88|24.36|22.84|23.01|23.13|25.4|26.58|27.38|29.04|27.19|26.73|24.82|22.21|21.48|23.35|25.2|21.86||20.94|21.46|22.43|21.96|22.43|19.12|18.43|18.17|19.76|19.57|19.73|18.21
01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|91.16|89.08|88.8|87.67|88.87|89.4|89.93|88.49|88.35|89.09|89.43|89.12|88.53|90.52|92.73||91.36|90.39|89.56|88.84|90.82|85.38|85.53|85.3|87.8|89.46|90.83|92.5|93.48|93.12|92.93|92.05|88.32|86.85|85.92|86.95|85.13|87.39|89.38|91.66|88.33|87.89|90.16|88.12|88.72|88.14|86.63|86.16|87.4||87.8|88.4|87.08|88.24|89.89|89.26|87.47|84.1|83.77|80.78|78.94|80.28|80.72|83.04|85.53|85.82|85.09|84.56|85.33||82.57|85.53|83.05|84.05|84.58|83.65|83|81.82|80.45|77.52||77.59|76.49|75.55|77.86||76.05|76.76|75.99|74.43|76.46|76.44|72.69|71.77|69.77|68.39|69.2|69.32|71.81|71.49|69.76|68.57|69.3|68.97|68.31|69||68.86|69.99|70.53|70.33|69.82|69.15|71.02|71.25|69.77|66.56|68.63|67.02|67.28|66.48|66.38|64.82|63.68|61.18|60.02|60.83|59.92|62.16|62.47|63.73|63.6|63.09|63.8|63.75|63.09|63.43|63.14|64.34|65.34|64.67|64.37|63.6|63.55|63.55|62.57|62.97|63.03|63.33|63|61.61|62.27|60.94|62.05|62.19|62.17|61.68|62.2|61.44|60.46|59.44|59.53|62.59|62.96||63.99|64.13|68.72|68.01|69.78|70.22|70.05|71.34|71.34|69.61|69.12|70.05|74.37|72.69|74.44|73.06|74.35|74.68|73.09|72.65|76.4|75.84|75.63|73.54|73.64|72.63|72.13|71.34|69.35|69.8|68.5|69.23|67.89|67.25|66.55|64.65|63.72|65.02|64.16|62.72|64.33|65.12|63.26|64.05|64.32||62.78|61.26|62.42|60.2|59.35|59.2|58.56|60.38|60.41|60.19|61.4|63|63.92|61.66|60.84|60.33|66.16|67.01|67.57|66.29|65.27|66.44|66|65.85|63.94|63.65|64.87|63.78||62.67|62.55|63.28|60.39|58.26|54.95|55.93|57.12|59.41|61.55|61.35|58.87
01215|100223|/equities/intracellular-th|R2000GROWTH|31.06|30.42|29.3|30.56|30.13|31.22|32.35|32.27|31.03|31.71|31.69|31.51|31.66|31.3|32.48||34.16|33.93|32.51|32.02|32.15|31.8|30.8|32.54|35.01|35.94|35.04|35.36|35.03|35.68|36.54|36.98|35.33|35.09|33.32|34.67|33.27|32.95|34.44|34.97|35.43|35.68|37.84|36.89|38.97|39.51|39.02|38.98|38.98||39.08|39.05|37.7|37.53|38.085|35.76|34.815|34.91|34.01|33.07|32.15|32.21|31.99|34.01|33.92|33.32|32.685|32.24|33.19||33.78|34.14|33.84|33.48|32.02|32.95|33.23|32.86|31.77|31.69||31.8|32.22|31.2|31.61||31.33|30.71|30|28.72|28.85|28.25|27.14|26.5|25.27|24.83|25.65|24.58|25.8|25.49|25.17|24.87|25.14|23.9|23.64|24.98||25.59|25.51|25.06|25|25.98|26.02|27.72|26.8|26.77|25.64|25.43|25.68|26.66|24.46|24.79|26.47|23.92|23.88|24.67|23.98|23.34|24.02|24.86|26.1|25.75|24.97|25.74|26.04|26.34|26.85|25.95|26|26.05|27.16|27.06|26.66|25.84|26|23.81|25.74|25.66|25.54|26.33|26.88|26.205|27.38|28.41|30.09|31.45|30.97|30.73|30.35|30.5|27.65|31.03|31.86|18.43||18.05|18.22|18.18|17.61|18.22|18.21|18.15|18.55|18.79|18.3|18.35|19.34|19.32|19.57|20.04|19.35|19.78|19.35|18.93|19.46|20.91|20.58|20.7|20.37|20.9|19.825|20.66|20.69|20.53|21.52|21.41|21.36|21.9|21.81|23.23|23.29|23.52|23.99|23.63|22.7|24.705|24.43|25.05|24.29|23.55||24.21|25.19|25.67|25.18|25.91|26.2|25.86|26.64|25.66|25.31|23.91|22.34|22.21|21.56|20.15|20.59|22.185|22.15|22.37|21.59|21.37|20.73|21.44|20.88|20.88|21.02|22.02|22||22.41|22.7|23.56|23.26|23.66|22.09|20.725|20.18|21.36|20.57|20.33|18.3
01216|101868|/equities/instld-buld|R2000GROWTH|131.13|128.55|129.99|128.15|132.07|131.68|126.89|124.32|123.25|122.77|121.28|116.77|115.58|118.01|117.02||116.33|110.88|110.46|108.52|113.26|108.54|105.82|105|111.8|111.69|109.28|116.96|114.2|118.68|115.77|115|112.11|109.59|110.76|110.67|105.83|109|113.08|115.06|109.36|107.23|112.3|122.92|123.32|126.63|119.59|122.28|123.33||128.39|129|126.42|123.16|122.09|118.56|114.83|114.39|116.62|111.87|104.93|104.78|101.48|105.57|114.75|117.09|119.45|120.47|115.07||111.25|111.77|109.8|110.24|108.87|106.59|112.89|107.98|105.01|102.8||101.93|103.79|103.84|105.11||108.69|106.86|109.49|108.04|107.12|106.92|100.09|100.94|94.71|93.76|94.05|93.34|92.68|95.34|92.74|96.41|95.34|96.43|98.82|100.9||101.09|100.35|106.02|100.58|101.51|99.09|99.02|97.51|97.24|95.21|97.09|93.95|85.46|94.48|101.25|102.97|94.37|95.26|90.54|93.16|95.73|98.37|101.13|106.5|103.5|104.47|107.7|109.04|113.39|115.25|114.87|115.78|119.49|118.71|113.91|110.99|109.2|108.71|109.05|106.93|101.75|100.32|100.67|95.54|96.25|95.47|97.78|94.65|97.49|96.76|98.83|95.68|96.27|94.5|93.95|94.84|90.51||88.82|89.55|92.61|93.9|86.82|88.33|88.09|87.72|88.49|88.22|88.47|87.25|87.7|87.52|87.83|87.13|88.89|88.38|86.52|87.3|85.79|85|84.65|81.58|83.89|79.11|81.34|80.79|77.66|80.61|78.63|79.46|81.55|76.83|77.68|76.98|77.34|75.86|71.99|69.55|71.78|70.48|72.87|68.19|70.87||68.35|67.17|68.78|67.33|64|66.45|67.44|71.95|69.46|69.65|70.15|71.72|73.01|72.69|67.5|65.27|72.69|73.51|71.73|74.29|70.93|70.85|68.83|67.82|64.28|66.06|70.68|64.09||61.59|59.4|57.44|56.56|57.09|50.34|48.1|47.86|49.7|52.81|55.34|51.82
01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE|163.84|163.44|162.46|163.49|160.75|160.36|161.4|160.02|160.88|160.37|158|158.25|158.32|158.17|159.87||159.2|154.58|157.28|157.54|157.84|151.76|152.17|151.91|151.28|151.19|154.2|155.71|157.02|157.65|157.35|151.53|150.32|148.26|149.78|146.93|143.54|145.01|142.46|143.87|144.86|146.22|146.81|148.14|143.39|143.42|143.16|144.93|144.92||145.08|143.8|142.53|141.88|142.84|141.81|140.97|137.85|140.88|138.69|136.12|136.34|134.71|138.15|137.91|137.14|136.87|137.53|136.16||137.18|133.12|133.21|130.35|130.11|130.95|131.51|131.47|129.77|129.67||132.87|131.83|131.59|133.71||131.89|130.23|131.33|131|130.21|134.24|134.94|134.55|131.06|133.42|133.57|135.64|136.37|139.16|138.73|134.61|132.73|134.81|131.8|132.7||135.08|137.45|134|133.09|133.78|134.81|140.83|140.87|137.89|132.72|134.21|133.46|129.82|124.24|125.35|125.11|123.58|117.89|114.03|111.3|110.99|113.3|115.97|118.33|116.45|115.06|115.59|115.15|118.89|122.66|123.23|127.08|129.9|128.48|128.69|127.1|127.82|127.1|126.84|125.21|122.39|122.79|123.17|118.3|117.53|116.18|119.84|117.45|123.3|123.24|123.53|123.11|123.23|122.48|123.73|123.81|123.12||125.39|128.49|129.36|126.46|126.2|127.91|128.78|126.89|128.49|128.65|128.93|130.22|126.51|130.92|131.04|130.89|134.41|136.66|135.52|136.09|137.86|135.83|138.9|141.12|139.25|137.95|136.89|135.58|132.98|130.88|131.06|131.03|129.67|129.16|127.01|130.97|127.63|131.17|131.47|130.08|131.89|131.5|131.01|131.79|134.32||133.23|134.02|132.4|130.28|123.66|130.02|127.02|130.43|132.34|131.82|134.56|136.16|137.19|133.81|132.1|130.06|138.9|142.59|147.51|144.73|137.79|138.1|135.23|131.47|133.64|132.65|130.48|126.97||121.81|120.79|120.99|118.99|121.25|110.32|111.81|111.35|114.93|120.81|122.74|120.82
01218|21153|/equities/cabot-corp|R2000GROWTH|55.4|54.3|55.29|53.89|54.74|54.75|54.07|53.44|52.91|53.92|53.16|52.86|53.36|54.15|53.74||53.28|52.44|52.51|51.44|52.56|51.31|50.33|49.9|52.47|52.7|53.26|54.11|52.7|52.66|53.05|52.82|52.92|51.5|51.88|50.78|48.84|49.88|50.22|50.71|49.23|49.8|51.58|50.37|50.52|49.8|48.55|49.54|49.94||49.09|48.71|48.29|48.25|48.12|47.35|46.58|47.24|46.3|46.17|43.91|44.39|43.84|44.99|46.02|47.1|47.08|47.86|47.93||47.44|48.93|48.83|49.67|48.52|48.14|48.21|48.12|45.79|44.4||44.88|44.78|43.83|44.46||44.32|44.39|43.82|44.16|44.28|43.45|42.42|41.57|40.95|41.77|41.73|41.72|42.01|42.24|43.02|41.41|41.68|41.51|41.41|43.61||43.59|44.85|44.11|41.83|41.69|41.52|42.08|42.27|40.97|39.88|41.56|43.18|42.9|41.22|41.34|38.66|40.76|39.57|38.01|37.96|37.14|38.63|39.62|41.1|40.72|40.39|40.98|40.88|41.09|40.9|40.7|40.53|41.02|40.68|40.8|40.96|39.57|39.69|37.92|36.29|36.03|36.04|36.4|35.23|35.37|35.51|35.96|35.76|39.49|40.11|38.75|38.34|38.47|37.86|37.91|38.41|37.28||38.51|37.47|38.41|37.78|37.01|38.51|38|38.5|38.64|39.51|38.39|39.04|39.22|39.49|40.18|40.6|41.12|41.12|40.74|39.47|38.57|38.1|38.53|37.59|36.97|36.48|37.06|38.64|37.65|38.78|38.25|38.69|38.59|37.98|37.44|38.43|38.58|39.17|37.83|36.91|36.55|35.46|36.68|37.16|37.77||37|36.51|37.05|36.55|35.26|36.39|35.67|37.06|36.66|37.16|37.31|37.94|38.46|36.84|36.15|35.19|39.58|42.13|43.04|41.19|40.59|39.23|37.52|36.5|35.72|36.53|37.72|36.21||34.26|34.75|33.92|32.87|32.75|29.1|28.74|28.17|29.47|31.84|32.49|31.34
01219|15302|/equities/aaon|R2000GROWTH|46.53|46.45|46.19|45.61|46.19|46.34|46.45|45.89|45.89|46.45|46.77|45.8|45.95|47.03|47.23||47.25|46.67|47.18|46.94|48.22|47.22|46.31|46.7|47.32|48.23|48.57|48.37|48.63|50|49.91|48.91|49.44|49.17|48.77|48.53|48.05|49.39|49.95|51.59|51.4|51.09|51.92|51.22|50.67|51.33|50.33|50.35|51.21||52.81|52.91|53.1|53.87|53.65|51.76|51.25|50.36|50.57|49.97|49.33|49.35|50.39|49.15|48.87|48.49|47.77|47.8|47.05||46.96|47.26|46.71|47.57|46.25|46.21|46.98|45.92|43.63|43.14||44.42|44.33|44.48|44.41||43.65|43.47|42.88|42.83|42.88|43.23|41.92|42.15|41.59|42.07|41.67|42.25|41.49|41.43|41.63|41.33|42.49|42.83|43.42|43.95||43.91|44.53|44|43.65|43.84|44.67|44.83|44.65|43.39|41.95|43.61|43.71|42.21|42.36|41.12|39.77|40.41|39.67|38.94|39.32|38.35|40.07|40.52|41.24|40.82|40.66|40.93|40.89|42.05|42.19|42.79|42.71|43.53|42.37|41.85|41.9|41.92|41.37|40.62|40.36|40.17|39.73|38.93|38.29|38.23|37.52|37.99|37.37|38.18|38.54|38.56|38.27|37.76|37.64|37.39|37.09|37||37.62|38|38.53|38.09|37.95|38.33|38.65|38.66|38.85|39.12|39.05|39.12|39.65|39.84|39.65|38.54|39.43|39.73|40.01|39.63|39.06|37.95|39.99|39.79|40.21|39.5|38.83|39.4|38.03|38.61|38.43|38.99|38.74|38.6|38.34|38.73|38.43|38.44|37.49|36.31|36.12|35.63|36.18|36.81|36.39||35.82|35.13|36.19|35.78|33.82|35.39|35.18|36.14|36.03|35.59|35.59|35.42|35.86|35.14|34.64|34.59|37.57|38.19|38.55|38.91|37.37|36.92|36.17|36.18|36.11|36.15|36.65|36.52||34.47|34.53|33.55|33.28|34.05|31.83|30.63|31.01|31.69|32.29|32.63|32.39
01220|20913|/equities/badger-meter-inc|R2000GROWTH|97.54|95.63|94.79|90.57|96.61|95.85|95.88|95.15|94.5|94.8|95.36|94.62|96.52|98.23|96.91||95.93|93.07|94.22|92.58|96.08|94.68|92.99|93.75|95|94.98|96.76|99.89|100.11|102.35|104.63|104.14|103.52|102.54|100.48|100.37|97.87|102.12|104.15|105.64|108.59|106.51|109.55|105.03|106.34|106|104.89|105.1|106.5||107.48|106.12|103.77|106.55|105.05|99.67|99.05|96.25|97.13|94.04|91.71|96.65|99.86|101.21|102.13|100.08|96.98|98.67|100.85||98.42|106.75|106.59|105.94|104.07|104.82|101.87|97.2|92.23|90.88||94.06|93.37|92.6|94.37||93.71|93.24|91.5|90.13|90.79|89.2|88.76|89.79|87.78|88.54|87.91|87.09|85.07|84.45|83.46|81.7|81.83|81.91|82.44|81.8||81.62|82.11|80.64|80.1|79.77|78.58|79.34|79.77|76.66|76.2|78.13|76.87|75.39|74.22|75.05|73.85|74.4|74.09|73.34|73.58|73.49|75.52|76.19|76.16|76.39|75.44|75.69|77.31|80.38|71.83|71.88|71.64|72.2|70.49|69.96|68.52|68.19|67.66|66.72|66.4|65.37|65.94|66.25|65.19|63.8|63.09|64.09|63.55|64.9|63.98|63.86|63.47|62.69|61.8|61.21|61.73|60.31||62.2|62.62|64.32|62.75|61.69|62.17|62.2|63.05|64.39|64.84|64.26|64.43|65.4|65.96|66.43|66.82|67.47|67.75|66.74|66.69|67.54|65.63|64.69|64.04|64.06|62.6|63.72|64.1|62.92|63.89|63.16|64.04|63.3|62.93|63.18|62.3|61.66|64.95|63.11|61.37|62.17|61.72|62.53|63.37|64.22||63.55|62.68|62.92|61.07|59.79|60.99|60.64|62.46|62.49|62.82|63.65|63.39|64.01|63.13|61.52|60.78|65.47|66.2|66.81|66.13|64.92|64.33|62.53|61.41|61.19|62.01|63.64|63.48||61.1|59.97|60.69|59|60.71|56|54.63|55.65|56.66|59.78|59.98|57.64
01221|1096076|/equities/svmk|R2000GROWTH|18.38|18.22|17.89|17.95|18.42|18.94|18.94|18.77|18.93|18.64|18.64|18.64|18.26|18.74|18.66||18.83|18.32|17.86|17.64|18.09|17.95|17.69|18.56|18.74|18.55|18.37|18.73|18.69|18.77|18.79|18.51|18.1|18.19|17.64|17.66|17.815|18.39|19.34|19.37|18.62|19.38|19.67|19.29|20.67|21.82|22.29|21.46|21.99||23.8|27.48|27.67|27.88|27.54|27.64|26.89|25.95|26.1|25.59|25.21|26.13|24.86|26.11|26.51|26.565|26.24|26.26|25.87||25.27|26.12|26.66|26.97|27.18|27|26.93|26.13|26.75|25.89||25.55|25.395|25.37|25.68||25.97|25.67|25.1|24.14|23.7|23.61|23.88|24.21|24.27|22.93|22.35|21.345|21.77|21.24|21.06|20.9|20.83|20.945|21.28|21.58||20.95|20.56|20.65|20.87|21.13|21.11|21.64|20.85|21|21.06|21.28|21.005|20.5|21.86|22.52|22.12|21.59|21.28|20.93|21.13|21.36|22.35|23.09|23.61|23.39|23.1|23.38|23.48|23.31|23.36|23.205|23.26|23.21|22.92|22.97|22.84|22.5|22.04|22.01|22.66|22.11|22.74|22.69|22.37|21.45|22.09|22.98|22.35|22.32|22.38|22.77|22.54|22.435|22.16|22.74|23.08|21.99||22.64|23.91|26.075|25.84|24.89|24.98|24.91|24.78|23.685|23.1|23.395|22.96|22.45|22.75|22.495|22.21|22.39|21.96|21.67|21.74|22.97|24.69|25.31|25.23|24.99|23.98|24.2|23.7|23.09|23.36|22.35|22.76|23.17|23.38|23.62|22.74|22.41|22.85|22.98|22.29|23.72|23.85|23.7|23.46|23.72||23.65|24.36|23.54|23|23.16|23.91|23.02|23.07|22.92|22.8|22.49|21.67|22.09|21.48|20.95|20.62|21.83|21.72|21.71|21.29|21.61|21.65|21.33|20.65|20.15|19.59|19.92|20.04||19.81|19.24|19.54|19.44|19|19.17|19.13|18.95|18.73|18.54|18.47|16.99
01222|8243|/equities/intl-game-tech|R2000GROWTH|16.57|15.8|16.18|15.6|16.09|17|17.03|17.06|16.8|16.28|16.62|16.34|16.4|17.2|16.53||16.85|16.05|15.94|16.04|17.42|17|16.35|17.12|18.34|18.55|18.26|19.4|18.56|19.71|19.59|19.29|18.15|16.36|16.53|16.79|16.84|18.23|18.37|18.75|18.29|17.32|18.05|18.1|18.03|17.67|16.85|17.27|17.13||17.45|17.68|18.08|18.45|17.31|17.83|17.63|17.2|17.13|16.89|16.11|17.01|15.89|16.61|17.27|17.83|17.91|18.35|18.23||17.95|18.18|17.92|18.35|17.99|18.62|18.1|17.5|16.72|15.39||16.94|16.72|15.54|15.83||16.32|16.35|16.14|16.09|16.39|16.25|15.84|15.26|14.28|14.74|15.77|15.16|13.85|13.12|12.53|12.12|12.57|12.8|12.59|13.23||12.86|13.43|13.23|12.88|12.67|12.07|11.91|11.38|10.67|9.62|9.96|10.18|10.25|9.08|9.19|8.91|9.05|8.46|8.21|8.26|7.86|8.68|9.66|10.26|10.28|10.15|10.46|10.29|10.82|10.64|10.46|10.66|11.11|11.51|11.96|11.67|11.51|11.76|11.64|11.39|11.13|11.03|11.55|11.09|10.9|10.94|11.96|11.44|12.24|12.52|12.31|12.18|12.13|11.48|11.32|11.18|11.09||11.37|11.04|11.98|11.32|11.13|11.83|11.6|11.16|10.69|10.53|10.37|10.49|10.2|10.39|10.33|10.55|10.33|10.41|10.24|10.83|10.37|10.73|9.8|9.79|10.56|9.86|10.06|10.3|10.02|10.09|10.06|10.19|10.59|10.6|9.86|10.12|10.5|10.7|10.02|9.94|9.84|9.71|9.82|9.93|10.07||10.11|9.57|8.9|8.82|8.19|8.78|9.07|9.47|8.91|9.08|9.21|9.66|9.81|9.61|9.98|8.76|9.91|10.77|11.62|10.8|10.3|9.89|9.25|8.65|8.43|8.6|8.66|8.45||8|7.82|8.29|7.34|7.46|6.93|6.38|6.28|6.89|7.08|7.59|7.11
01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|72.22|70.47|71.23|69.46|70.43|70.54|70.84|69.64|68.75|69.99|69.83|69.62|68.84|71.81|72.85||72.98|72.87|73.31|71.27|73.19|71.04|69.26|69.32|71.45|74.19|73.9|73.58|72.23|72.72|74.27|73.27|72.28|73.51|73.64|70.11|68.2|69.34|68.86|67.55|65.4|65.59|66.95|65.32|64.28|62.97|61.47|61.39|60.76||60.6|60.33|61.47|61.99|61.99|60.19|59.69|57.38|57.03|55.81|54.55|55.03|54.65|57|57.2|58.5|57.48|57.73|57.51||57.81|59.14|57.94|59.52|58.38|57.52|58.29|57.39|53.56|51.92||53.29|52.87|52.18|52.77||52.76|52.21|51.95|52.63|53.26|52.94|52.79|53.85|51.9|52.54|51.63|52|50.7|49.57|49.83|49.25|49.09|49.09|49.23|49.83||50.72|51.68|49.47|48.405|49.16|48.63|49.65|49.9|48.5|48.98|49.95|49.92|47.66|44.25|44.65|43.04|44.75|43.55|41.84|41.81|41.5|43.43|43.81|44.12|44.32|44.17|43.25|42.13|42.36|42.52|40.91|41.68|41.98|39.88|39.54|39.24|38.83|38.63|37.36|36.97|36.4|36.92|36.93|35.97|36.28|36.32|36.45|36.05|38.54|38.82|39.09|39.36|40.22|39.49|39.44|40.2|40.02||41.06|41.11|42.68|42.45|41.11|41.48|40.91|41.03|41.02|41.25|40.64|41.08|41.64|42.08|42.15|42.58|42.61|43.37|43.38|42.98|42.21|41.23|41.09|39.57|38.26|37.83|38.22|38.37|36.65|37.84|36.67|37.19|36.44|36.82|36.35|36.73|36.02|36.57|35.28|34.31|34.17|33.64|34.32|35.06|36.29||35.81|35.04|37.25|37.51|36.6|36.91|35.49|36|36.09|35.58|36.02|35.4|36.28|35.54|34.99|35|38.74|39.42|39.51|40.47|37.93|37.14|34.67|35.49|35.77|34.94|35.26|34.01||32.1|31.99|31|29.85|31.5|30|30.4|31.79|33|33.36|34.75|33.44
01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|54.97|53.73|54.09|52.93|54.77|56.3|56.66|53.94|54.26|54.51|53.36|52.98|53.01|52.98|54.41||52.52|52.17|51.39|50.83|52.84|50.95|51.1|51.09|53.12|53.02|51.67|53.43|51.57|50.9|49.98|50.62|50.69|48.95|47.32|47.91|46.06|47.86|48.44|49.34|47.5|47.48|49.38|47.36|47.99|48.73|48.25|50.64|51.58||52.59|52.25|53.07|53.79|53.41|52.94|52.06|49.33|50.58|49.65|48.12|51.69|49.21|52.03|52.53|52.48|52.97|53.99|52.86||52.43|53.4|54.1|51.62|51.72|51.31|51.9|53.76|49.84|48.8||50.05|49.45|49.09|48.98||49.6|49.39|49.33|49.62|49.78|49.5|50.38|48.22|47.68|48.03|47.48|48.5|49.25|48.5|48.23|47.72|46.14|45.72|44.74|45.71||45.41|46.85|45.1|44.55|45.15|44.87|45.41|45.36|43.79|43.92|45.17|46.5|44.74|42.31|43.69|42.72|42.62|41.43|39.83|39.78|39.8|41.43|42.42|43|43.15|43.19|45.26|45.19|45.73|45.54|45.59|45.34|44.92|43.89|42.41|39.72|38.93|38.98|38.43|38.08|38.76|38.48|38.38|36.95|36.45|37.06|38.42|37.56|39.03|38.93|38.87|37.94|37.12|36.65|35.59|36.24|35.4||36.85|38|39.7|39.34|38.49|38.75|38.28|37.88|38.33|38.02|37.39|37.48|38.45|38.49|38.61|37.63|38.4|38.74|38.57|38.63|39.24|38.45|38.68|37.38|37.51|36.02|35.56|35.27|33.64|34.17|33.35|34.26|34.45|34.55|33.97|34.08|34.11|34.43|33.45|32.55|32.43|31.02|32.31|32|32.53||31.7|31.4|32.31|31.23|30.52|32.98|32.32|33.07|32.82|32.51|32.59|32.33|31.51|30.78|29.78|28.78|31.16|32.23|32.35|32.28|30.88|31.28|29.82|28.96|28.8|29.33|30.35|29.42||27.8|27.56|27.47|27.03|27.82|26.63|26.98|26.9|28.32|29.78|29.11|28.74
01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|123.83|122.28|122.22|119.9|120.37|120.54|119.83|118.61|118.17|119.15|118.68|117.44|117.42|119.68|120.65||120.56|118.81|119.62|118.91|118.89|117.15|115.42|116.46|118.2|120.9|120.71|123.18|122.13|122.47|122.88|121.84|121.47|119.11|118.84|116.76|114.25|115.14|116.05|115.84|114.09|114.51|117.25|116.41|118.35|119.5|117.9|117.67|121.01||121.6|124.61|128.36|128.39|129.25|124.52|123.49|123.38|125.24|123.79|120.07|122.28|122.63|126.6|127.45|129.19|127.91|127.52|127.8||129.21|130.6|128.74|128.45|126.82|125.85|127.05|126.21|121.05|119.79||121.7|121.3|120.24|121.87||120.93|120.05|118.11|117.1|116.89|117.1|117.73|118.92|117.53|117.91|117.22|118.19|118.23|116.48|117.63|116.96|116.04|117.6|117.15|118.63||118.59|119.61|115.93|116.28|116.37|115.55|117.9|118.09|117.87|115.35|116.94|117.13|112.61|110.89|114.5|115.81|115.91|113.62|110.77|110.36|110.43|111.88|112.13|112.48|112.73|111.54|112.33|111.78|112.02|111.27|110.09|109.26|110.03|107.45|106.27|105.93|103.7|103.95|101.78|101|100.15|98.84|98.19|97.04|96.88|95.96|98.47|97.19|102.46|102.97|102.01|100.18|98.94|98.08|98.02|98.56|96.69||96.56|96.58|97.63|96.5|95.75|97.92|96|95.66|95.45|95.33|94.09|94.05|94.44|95.01|95.14|94.42|94.25|94.49|94.51|92.68|91.34|88.97|89.67|86.79|85.99|83.89|83.73|85.96|84.23|85.31|84.35|85.63|84.67|84.97|83.76|84.34|84.51|84.65|81.42|79.8|79.83|78.84|78.84|78.97|80.82||80.58|79.51|81|80.73|78.26|79.34|78.09|82.07|81.2|80.92|80.48|81.07|81.86|80.74|80.18|79.7|85.31|88.01|91|91.13|86.36|86.38|83.77|82.25|83.16|84.66|86.06|82.86||79.54|79.01|78.98|77.46|78.78|73.87|73.42|73.47|75.17|77.71|80.84|78.18
01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|10.76|10.75|10.81|10.66|11.07|11.11|11.52|11.71|10.89|11.28|11.65|11.72|11.97|11.74|11.68||12.19|11.48|11.62|11.52|11.92|11.33|10.82|10.74|11.47|11.69|10.95|11.86|12.13|12.63|12.72|13.12|12.65|12.78|12.8|12.84|11.97|11.68|11.85|12.06|12.06|12.19|12.72|11.64|10.29|10.11|9.86|10.31|10.2||9.93|9.68|9.89|9.79|9.9|9.51|9.66|9.47|8.9|8.84|8.47|8.87|9.06|9.13|9.44|9.11|8.92|9.17|9.02||8.74|8.96|8.69|8.96|8.72|8.46|8.5|8.36|7.95|7.26||7.06|7.41|7.15|7.31||7.36|7.53|7.03|7.35|7.47|7.63|7.55|7.67|7.5|7.72|8.05|7.57|7.5|7.33|7.41|6.76|6.46|6.23|6.25|7||6.9|6.97|6.63|6|5.97|5.77|6.02|5.85|5.44|5.15|5.2|5.15|4.99|4.17|4.13|4.14|4.44|4.53|4.34|4.45|4.35|4.7|4.72|5.02|5.2|4.99|4.99|4.93|5.02|5.25|5.14|5.06|5.12|5.16|5.35|5.26|5.11|5.4|5.29|5.09|5.17|5.45|5.6|5.49|5.38|5.15|5.5|5.55|6.1|6.27|6.07|5.89|5.9|5.94|5.86|5.81|5.69||6.1|6.05|6.23|6.49|6.44|6.63|6.4|6.03|6.3|6.23|5.98|6.2|6.44|6.52|6.83|6.94|6.88|6.92|6.74|6.61|6.29|6.11|6.36|6.12|5.91|5.98|5.92|6.06|5.97|6.43|6.68|6.85|7.01|7.15|6.63|6.56|6.69|6.82|6.49|6.05|6.35|6.06|6.31|6.38|6.52||6.65|6.32|6.06|6.23|5.49|5.79|5.59|6|5.93|5.86|6.01|6.04|6.39|6.24|6.24|5.84|6.59|7.04|7.55|7.22|6.24|6.32|5.89|5.55|5.55|5.91|6.18|6.25||5.93|6.26|6.28|5.95|6.11|5.49|5.02|5.08|5.44|5.04|5.01|4.93
01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|92.44|90.4|90.55|87.54|89.15|88.22|88.72|89.48|90.71|90.05|91.6|92.7|91.72|93.83|93.36||90.53|88.65|87.11|86.09|89.22|87.12|83.95|88.01|89.3|89.34|88.48|92.39|95.66|96.17|94.62|94.56|91.36|93.62|110.96|110.92|114.91|120.31|117.75|117.76|117.24|116.83|115.28|97.25|99.98|101.86|100.28|101.86|103.9||103.68|103.32|101.5|102.18|101.66|97.43|98.49|96.26|94.16|90.78|86.02|89.62|89.28|95.22|97.39|98.11|96.84|97.17|96.55||97.01|101.61|100.69|103|101.89|103.17|107.27|106.98|96.42|95.65||95.9|95.16|93.47|96.86||93.91|93.52|88.35|86.58|88.23|87.15|86.18|87.59|84.2|83.36|84.38|84.69|84.6|83.93|83.5|82.65|82.55|80.7|78.61|81.79||80.63|84.15|80.6|77.08|76.63|75.83|75.52|75.4|73.42|70.42|70.86|72.28|73.72|68.4|68.47|65.96|68.86|67.23|67.95|68.57|68.4|71.48|71.56|72.82|72.46|71.85|69.99|69.99|70.62|69.57|69.59|68.86|68.8|67.52|66.2|65.2|64.68|64.8|63.15|63.35|60.74|59.58|59.2|56.23|55.43|54.17|56.67|56.03|58.53|59.04|58.84|57.81|57.5|58.08|57.68|58.78|57.59||59.13|59.43|61.97|59.78|59.57|60.55|59.55|60.12|62.66|64.56|62.87|64.49|66.48|65.22|66.05|66.22|66.84|67.65|67.09|66.47|67.06|65.61|67.77|66.81|71.41|69.56|68.84|69.09|67.51|69.26|67.71|69.75|69.26|68.71|68|67.66|67.42|68.95|66.52|64.43|65.66|64.37|66.06|64.61|66.6||65.95|65.4|66.25|64.59|62.05|67.58|65.9|67.8|67.84|68.47|68.34|68.445|69.63|67.64|65.72|63.18|68.47|71.09|72.67|71.44|69.26|68.58|66.67|65.97|64.42|65.06|68.08|63.3||61.05|61.48|62.52|59.23|61.04|55.73|56.12|53.72|57.91|61.83|62.63|58.66
01228|945652|/equities/masonite-international-corp|R2000GROWTH|126.49|125.72|125.21|125|129.86|130.7|125.68|123.9|123|126.86|125.43|123.21|121.55|123.51|120.38||119.92|115.24|115.12|112.52|119.48|114.41|110.56|112.18|117.5|117.03|116|119.08|117.45|119.66|118.98|118.8|116.8|113.43|112.67|110.25|108.5|111.56|113.33|114.47|109.72|110.75|115.23|110.06|109.25|107.68|104.74|105.23|104.88||109.53|108.8|109.78|111.37|111.38|107.74|107.68|104.87|106.68|103.59|99.5|101.61|99.36|105.31|107.06|108.71|107.78|106.41|100.04||95.9|96.58|97.1|98.35|96.96|98.48|102.86|101.32|96.16|96||98.34|98.69|98.04|98.91||101.33|100.7|101|100.89|100.94|99.06|96.21|96.95|95.01|95.1|96.91|95.89|94.71|96.45|93.19|96.63|95.54|99.77|100.05|101.58||101.44|101.39|99.5|98.33|98.79|97.08|95.85|92.02|88.48|83.84|84.97|84.24|78.41|85.92|90.44|92.5|87.2|94.12|88|87.83|89.25|92.76|93.59|98.59|99.61|99.05|102.68|100.85|103.43|103.68|103.71|104.59|106.16|106.15|107.25|106.21|105.77|108.06|101.64|100.78|98.4|97.36|96.07|92.01|90.87|89.69|90.88|86.65|90.92|92.05|95.11|94.36|93.38|90.22|91.09|93.18|89.96||91.94|90.88|93.73|94.43|91.29|92.78|92.71|92.94|91.19|91.37|91.8|91.61|93.13|96.47|97.25|92.69|92.97|91.71|88.73|90.48|88.45|87.28|87.95|84.15|87.15|84.35|87.71|89.44|86.22|87.82|83.86|85.05|84.37|82.83|84.52|85.23|84.03|83.24|80.65|77.2|82.17|81.09|82.08|79.01|78.28||77.54|77.12|77.78|79.44|71.63|66.56|66.23|69.6|69.03|67.95|69.62|70.14|72.24|70.69|66.33|66.59|72.85|75.05|77.73|76.86|71.46|73.11|71.64|69.07|66.38|68.58|72.58|69.99||66.3|67.67|65.79|63.4|65.8|57|56.58|56.27|59.14|62|64.56|62.42
01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|59.14|55.85|54.58|51.17|51.09|50.68|50.28|47.01|45.66|40.42|37.41|42.46|41.07|43.04|43.75||43.34|43.39|40.31|39.4|41.17|40.11|40.59|42.47|47.93|43.94|44.93|46.15|42.88|45.8|50.85|47.12|44.99|42.89|39.37|42.33|43.55|43.63|43.5|41.73|42.04|40.41|40.26|36.13|36.48|38.32|35.69|37.31|37.68||36.45|38.76|39.85|39.47|40.52|40.82|40.25|41.13|41.35|38.16|38.37|38.64|39.63|41.94|43.79|43.22|42.91|47.48|49.21||49.13|50.92|50.51|49.41|48.45|49.57|49.43|48.71|52.12|52.72||51.94|55.7|54.54|56.78||57.2|57.28|52.98|50.79|51.12|51.17|52.03|53|51.66|52|54.46|56.41|57.97|53.81|50.98|51.27|51.11|51.75|50.96|50.9||46.04|46.4|46.48|46|45.28|43.68|41.59|40.38|40.5|41.02|40.93|39.07|37.78|41.38|39.59|38.89|38.1|38.37|39.59|40.03|39.43|41.8|40.12|41.68|41.43|40.56|40.8|42.44|42|40.76|38.98|40.91|39.99|40.36|38.305|35.46|34.17|35.05|31.93|31.71|32.69|33.42|29.1|29.02|27.91|28.05|28.22|28.61|29.4|31.5|30|29.51|30.38|29.1|28.9|29.69|27.21||27.03|28.93|30.65|31.87|34.4|34.4|33.84|34.16|34.84|33.45|33.48|34.96|33.63|34.9|33.84|32.9|32.81|32.56|33.86|34.31|34.5|34.09|35.76|35.06|34.96|34.5|35.06|36.41|37.94|40|39.61|40.86|42.16|41.57|43.19|41.13|40.43|42.58|41.94|39.3|40|41.13|42.54|42.65|44.09||47.97|47.8|48.02|45.47|47.85|54.8|51.57|49.25|48.41|53.12|52.1|52.25|47.27|46.88|41.95|41.07|45.93|49.38|47.14|45.6|48.49|50.81|51.46|49.35|52.22|41.3|41.72|39.64||39.07|40.04|41.07|44.66|39.65|35.87|37.96|36.5|35.64|34.5|33.27|31.93
01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|44.87|43.52|42.94|40.84|41.94|44.84|44.69|43.79|43.79|42.4|41.45|40.47|39.12|37.15|36.7||36.92|34.66|33.32|32.48|38.46|39.07|37.89|40.9|46.33|45.93|46.79|48.25|47.77|47.02|46.38|45.79|44.23|44.12|39.13|38.93|39.87|42.39|42.23|43.15|39.51|37.55|38.11|36.13|36.36|36.3|34.45|35.05|36.79||36.8|36.74|34.84|35.87|35.01|32.65|32.01|32.14|32.84|31.79|30.2|32.54|34.4|35.99|35.59|34.72|34.68|34.87|35.08||32.77|32.78|32.03|33.19|32.09|31.84|31.16|30.4|29.74|29.19||29.76|30.05|29.89|31.3||31.91|32.09|32.85|31.55|31.44|30.3|29.48|29.68|29.06|24.8|24.89|23.83|24.71|25.3|23.81|23.38|22.7|23.03|23.68|23.95||23.08|23.53|23.4|23.9|24.05|24.24|25.12|25.52|24.69|24.07|23.24|22.29|24.39|26.51|26.69|24.36|24.23|23.78|23.41|24.2|24.06|24.84|25.34|26.05|25.7|25.45|21.12|21.74|20.6|20.85|20.69|19.5|19.95|20.36|19.79|19.91|19.07|19.68|19.11|18.18|17.78|18.27|18.03|17.42|17.54|17.77|18.94|18.73|19.15|18.7|18.89|18.99|18.57|18.49|18.68|18.98|18.13||19.13|19.22|21.64|21.84|19.45|21.92|20.42|20.37|20.56|20.03|19.75|20.46|20.62|21.14|21.33|20.99|21.52|20.83|20.57|20.96|22.4|22.39|21.89|21.38|21.66|20.51|21.25|20.1|19.14|20.26|20.26|20.67|20.1|17.16|16.6|15.72|14.95|14.97|15.04|14.47|14.55|14.35|14.14|14.1|15.33||14.46|14.52|14.9|14.77|13.74|13.72|13.75|14.06|13.96|13.98|13.93|13.64|13.75|13.41|12.88|12.61|13.99|14.14|14.3|14.09|14.21|14.43|14.2|14.16|14.1|14.25|13.47|12.77||12.63|12.33|12.4|11.96|11.88|10.97|11.08|11.22|11.76|12.01|12.57|12.56
01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|185.77|184.98|185.13|181.8|182.16|180.46|180.26|178.77|179.86|179.94|178.85|179.27|178.34|178.34|178.09||177.85|175.36|179.77|181.36|183.68|180.74|179.83|180.67|183.91|184.78|182.26|183.4|185.41|185.3|185.49|183.91|183.03|180.55|181.42|180.38|175.24|174.11|174.76|177.35|174.67|176.98|177.36|177.99|176.47|178.47|179.84|179.5|180.19||184.85|184.63|185.47|185.46|184.25|180.54|180.79|179.03|177.55|174.05|174.58|176.46|179.4|179.27|177.83|174.46|174.46|175|173.39||174.27|174.21|172.1|173.01|174.21|180.04|182.19|182|178.01|177.55||183.73|180.3|179|177.6||174.3|172.15|169.72|171.06|171|172.46|171.47|172.08|173.37|172.61|171.82|173.92|175.69|173.63|171.66|168.94|167.44|171.01|169.33|170.75||171.29|175.1|172.61|173|173.52|178.27|179.89|179.62|174.92|173.85|172.42|172.24|168.08|168.61|168.39|169.54|176.81|169.61|166.14|165.81|167.3|177.23|179.13|183|182.39|179.08|175.89|174.5|174.61|176.99|177.47|178.46|179.64|176.89|177.4|176.33|176.04|178.72|176.76|177.63|178.8|178.24|183.02|179.97|178.48|176.77|176.87|175.67|179.42|177.84|179.17|177.45|176.63|173.66|175.83|176.93|174.81||180.15|177.82|179.92|177.05|177.72|174.55|172.86|169.11|169.2|171.06|167.19|167.09|167.25|167.18|169.56|168.66|171.3|171.74|168.6|167.66|165.13|160.81|160.03|160.91|160.02|158.59|158.35|159.09|157.09|159|156.5|158.78|158.15|156.93|156.13|156.75|158.37|156.9|156.02|153.86|156.44|153.12|156.62|158.5|158.67||157.55|154.89|154.99|151.67|147.02|151.83|150.29|150.89|152.72|154.72|155.79|158.17|158.25|160.21|154.97|155.24|163.54|163.38|167.23|165.51|155.67|155|153.23|154.11|153.46|153.48|155.91|148.32||142.81|143.28|145.46|145.69|148.25|145.44|143.51|145.68|145.05|146.8|146.3|139.46
01232|41272|/equities/shutterstock|R2000GROWTH|96.11|94.65|95.02|95.25|98.48|99.98|101.46|99.19|98.99|93.35|92.9|93.16|89.63|89.18|93.59||91.36|89.04|85.51|84.76|85.23|81.08|82.72|88.75|89.17|90.67|89.01|91.17|92.1|91.23|92.29|92.03|86.61|87.13|83.85|87.43|84.25|85.86|86.15|89.22|88.23|86.28|89.54|91.2|92.4|95.32|95.19|90.26|86.19||86|85.35|69.08|69.4|68.5|70.91|69.39|66.76|66.88|66.28|64.99|66.55|67.21|73.19|70.19|70.95|72|72.78|71.37||69.95|74.9|73.65|70.34|69.52|70|68.22|67.14|70.22|69.27||71.7|71.72|71.23|71.42||71.76|71.54|73.52|72.38|70.43|70.33|68.75|68.17|66.71|67.58|68.66|66.87|70.13|71.48|73.19|72.02|72.57|70.44|68.76|68.6||67.25|67.82|68.58|69|69|68.26|69.91|68.9|68.22|67.78|68.74|66.9|69.66|70.87|70.18|67.77|66.09|64.76|65.45|67.1|69.63|69.63|62.27|62.72|60.32|60.21|61.55|60.34|60.96|60.38|60.19|59.9|59.34|58.26|56.93|57.84|55.4|53.48|52.41|53.21|52.04|53.4|52.04|52.14|50.53|52.45|53.03|51.73|53.52|52.35|52.05|50.66|49.18|48.57|48.51|49.05|48.1||47.65|47.93|50.97|51.77|50.32|50|48.29|49.47|49.45|49.13|49.24|49.39|48.75|48|48.03|48.03|48.07|48.43|48.89|57.17|57.79|57.16|58.42|54.44|54.86|54.34|53.88|52.03|51.06|43.4|41.7|40.76|38.71|39.02|38.12|37.49|37.87|37.78|36.63|37.13|37.26|37.45|36.96|37.26|37.25||36.58|36.14|34.97|34.71|33.65|34.82|35.17|36.01|35.88|35.48|36.07|37.11|36.48|35.87|35.39|36.18|37.24|37.44|38.54|38.25|38.25|37.39|36.92|37.13|37.92|36.78|37.09|36.64||35.92|35.85|36.28|36.39|37.19|36.65|35.98|35.67|37.04|36.75|37.25|36.67
01233|39328|/equities/commvault-system|R2000GROWTH|70.7|68.46|68.72|67.89|68.73|68.12|68.86|67.66|68.23|67.4|67.35|66.61|65.24|67.18|65.55||66.12|64.5|63.18|63.73|64.73|63.55|62.75|64.76|65.88|64.83|64.64|67.6|67|67.75|67.48|67.34|67.3|66.58|62.16|62.27|60.15|62.39|64.68|67.06|63.73|64.56|66.57|65.03|66.76|67.63|67.59|67.89|69.48||71.26|71.08|70.41|69.1|68.16|67.17|64.72|64.43|63.76|64.48|62.78|63.14|59.88|60.63|59.44|59.84|58.52|59.83|58.42||57.48|57.23|57.78|58.4|56.43|57.3|57.365|56.26|54.89|54.6||55.37|55.04|55.14|56.55||57.2|56.48|55.89|55.14|53.42|52.59|52.11|52.88|52.76|51.97|51.595|50.18|50.03|49.62|49.015|48.65|48.9|47.86|47.76|48.91||47.87|47.94|48.06|47.43|46.36|45.66|45.69|45.81|44.92|43.47|44.23|43.9|45.16|43.52|43.51|42.93|42.33|40.28|39.59|40.17|40|42.46|41.14|42.32|41.91|41.67|41.76|42.37|43.37|43.87|43.47|43.73|44.56|43.81|43.2|42.48|41.95|41.43|40.44|41.41|40.8|41.15|40.97|40.065|39.84|39.83|40.905|40.65|40.88|40.86|40.89|40.63|41.11|40.39|39.67|40.18|40.21||40.86|42.13|43.69|43.41|43.23|43.54|43.53|43.83|43.23|43.46|42.72|43.29|43.14|42.53|42.15|42.46|42.66|42.77|42.78|43.09|43.87|43.6|43.7|44.13|44.07|44.08|43.43|43.6|42.85|39.195|37.94|38.6|38.61|38.82|38.84|38.42|38.18|38.69|37.76|37.23|37.92|37.83|38.07|37.83|38.9||39.15|38.995|38.7|38.13|37.355|37.67|37.48|37.9|37.78|37.89|38.27|38.88|39.46|38.55|38.78|36.925|39.56|40.87|41.75|39.93|39.61|40.42|40.65|41.03|40.46|38.96|39.75|38.22||36.09|35.63|35.95|35.56|36.12|35.58|35.71|35.41|37.31|45.33|44.95|43.26
01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|66.19|62.2|65.95|64.11|71.24|71.6|71.04|69.94|68.67|71.22|70.09|69.1|68.25|69.35|68.56||68.24|68.49|68.58|67.17|68.46|67.32|65.1|60.71|65.17|64.51|63.74|64.21|62.56|62.64|61.15|60.71|59.04|56.25|56.98|52.94|53.24|54.76|55.14|58.24|55.11|53.63|57.52|50.89|50.66|48.77|46.88|47.52|47.81||46.48|45.54|44.97|44.79|43.82|43.12|43.21|40.75|40.51|39.64|39.88|40.63|41.21|46.58|48.04|48.78|47.55|47.67|48.11||49.17|50.16|48.9|50.68|49.73|47.74|48.94|47.25|45.53|45.11||47.46|46.62|45.93|48.58||48.14|49.18|47.85|50.16|49.55|49.92|48.82|47.83|45.76|43.86|42.49|41.41|41.98|42.77|43.95|43.28|43.04|42.01|41.12|44.28||44.9|46.09|44.89|43.73|44.1|44.63|45.65|45.3|43.38|42.11|42.73|43.19|40.85|39.6|40.75|38.12|39.41|37.99|37.28|36.81|34.26|34.9|33.8|33.71|32.93|31.75|32.79|32.01|32.29|32.52|31.69|31.17|31.32|30.75|30.89|30.04|28.51|29.57|26.9|26.01|25.33|25.79|25.05|23.8|23.75|23.83|24.15|24.49|26.16|24.25|24.2|23.86|24.08|23.18|23.12|22.91|22.6||23.69|23.23|23.5|22.55|22.18|20.74|20.235|20.09|21|19.99|19.65|19.62|19.49|18.84|19.24|19.22|19.35|19.45|19.54|19.49|18.76|18.09|17.86|17.33|17.37|17.01|17.33|17.42|15.8|15.85|15.945|16.11|15.81|15.89|15.26|15.46|15.67|15.21|14.5|14.49|14.01|13.38|13.91|14.05|14.2||14.05|13.86|14.51|14.095|13.23|14.24|13.69|14.44|14.34|14.35|14.55|14.53|15.26|15.05|14.57|13.73|16.16|17.2|17.55|16.91|15.11|14.42|13.76|13.83|13.54|13.98|14.47|13.76||13.09|13.05|13.09|12.48|13.04|12.08|11.91|11.68|12.02|12.895|13.58|12.96
01235|15927|/equities/dorman-products|R2000GROWTH|111.34|109.07|109.75|107.78|107.63|107.2|106.6|105.75|104.87|105.71|104.58|103.78|102.21|103.74|105.25||103.61|102.64|103.85|103.38|105.22|102.93|101.42|102.6|106.94|106.46|104.77|105.74|106.19|104.14|105.86|106.25|108.2|109.68|111.15|106.59|104.93|104.21|101.45|102.92|99.71|99.52|101.65|102.05|102.53|93.08|92.57|94.58|95.63||96.1|96.57|99.06|100.35|101.88|99.14|96.9|95.38|94.73|93.52|90.83|92.8|93.37|99.34|99.1|99.15|99.33|98.28|95.88||97.76|97.5|95.57|98.13|96.23|95.46|95|93.36|88.34|87.34||86.82|88.3|88.03|89.57||89.56|87.81|87.87|88.39|89.39|94.63|98.04|99.36|96.54|97.69|97.66|98.35|97.04|96.27|95.41|93.43|93.04|94.74|92.37|93.07||91.85|93.34|93.52|94.5|94.29|94.53|95.2|95.06|94.74|94.32|96.2|96.01|92.2|94.82|93.35|91.9|90.87|87.5|89.27|87.91|85.98|88.08|89.94|90.67|91.14|91|90.74|90.04|91.17|92.12|91.17|93.21|93.5|92.96|93.86|94.31|95.17|94.69|94.21|93.26|90.38|88.74|89.17|85.35|84.04|82.96|83.38|82.63|86.43|85.93|86.83|88.02|88.3|85.92|84.91|84.03|82.35||85.73|85.87|88.03|86.24|84.69|84.98|84.215|83.84|83.12|82.77|81.26|82.85|83.79|84.49|83.83|83.56|83.24|84.39|84.21|83.06|85.97|83.68|84.93|82.23|81.91|81.75|82.81|77.92|76.09|75.82|73.79|72.92|71.54|72.07|70.49|70.02|69.29|68.43|65.77|64.42|64.54|63.34|64.68|65.65|66.72||66.67|66.42|67.07|66.87|64.03|65.63|65.98|67.9|68.26|67.23|68.05|68.9|69.72|69.36|68.21|69.85|72.99|74.53|79.16|79.56|74.16|72.03|69.5|69.95|69.92|66.74|69.72|68.82||66.47|66.39|67.6|68.43|68.42|66.04|64.95|63.26|64.19|65.04|62.58|59.71
01236|16769|/equities/nuvasive|R2000GROWTH|70.61|69.55|69.47|68.88|68.75|69.02|68.95|68.57|68.49|68.43|68.71|67.51|65.86|66.65|65.28||64.68|65.56|65.25|64.97|67.49|66.23|66|65.91|68.08|67.08|67.23|67.8|66.61|65.78|65.14|63.46|62.07|61.52|62.77|62.82|62.94|63.01|60.73|61.52|60.33|58.5|58.46|57.76|57.03|57.28|56.17|57.03|57.69||58.1|58.65|59.95|58.37|58.35|57.72|57.01|54.43|54.11|53.26|53.74|55.67|57.46|57.51|56.8|56.93|57.19|57.45|56.815||56.96|58.46|56.18|56.55|56.95|56.32|56.21|59.89|57.88|53.87||56.33|56.51|54.82|55.07||53.62|53.705|52.28|50.9|51.67|49.11|47.32|45.87|46.19|45.66|46.6|45.73|46.75|46.62|48.56|47.28|46.9|46.48|46.32|47.6||47.56|48.03|47.18|46.1|46.48|47.16|46.84|45.57|47.63|46.84|46.06|47.65|47.36|43.41|44.68|44.88|44.93|45.01|44.43|49.27|47.71|49.62|50.93|52.36|51.68|51.44|52.43|52.4|53.5|53.165|53.44|52.91|56.12|54.04|53.65|52.17|49.02|48.62|48.56|49.01|48.57|47.43|49.15|49.21|48.92|49.04|51.03|49.5|49.58|52.87|54.67|54.9|56.11|53.94|52.62|52.47|51.1||51.12|51.41|52.15|51.795|52.13|52.69|52.76|51.02|52.31|51.89|52.51|52.48|53.79|53.51|54.05|53.14|51.68|51.95|53.76|52.67|53.71|52.72|51.17|53.73|55.74|57.14|59.4|60.48|58.79|59.54|58.59|57.92|57.935|58.64|58.95|60.75|58.04|59.82|56.15|54.77|54.73|53.53|54.41|52.83|55.44||57.08|56.78|55.66|54.35|51.57|52.97|54.86|58.41|56.4|57.96|58.14|59.75|59.85|58.2|58|57.22|62.47|65.41|66.59|66.11|61.42|62.73|62.94|61.5|60.6|61.4|63.54|64.92||62.84|63.66|62.685|61.4|62.5|57.15|55.1|54.3|55.14|58.25|60.79|57.61
01237|16116|/equities/amicus-therapeutics|R2000GROWTH|10.01|9.87|9.965|9.785|9.9|9.94|10.33|9.98|9.31|9.29|9.19|9.27|9.37|9.56|9.94||10.06|9.88|9.39|9.2|9.59|9.5|9.38|10.19|10.44|10.25|10.16|10.54|10.5|10.8|10.78|10.79|10.39|10.4|10.1|10.48|10.35|10.66|11.17|11.79|12.28|11.92|11.89|11.96|11.855|12.22|11.87|12.14|12.04||12.57|18.73|19.57|19.22|19.86|20.09|20.18|20|20.13|19.25|18.91|19.3|18.98|19.77|20.44|21.09|20.22|21.03|21.85||21.835|23.29|22.98|22.83|22.69|23.15|23.86|23.53|22.14|21.78||23.09|22.94|22.66|23.14||24.23|24.22|24.89|24.16|23.97|23.87|23.9|23.86|23.88|22.1|21.93|22.06|22.63|23.11|23.18|21.88|23.23|22.63|22.89|23.24||22.76|22.53|22.39|21.98|21.72|22.3|22.68|22.64|21.98|21.8|21.85|22.3|21.16|20.47|21.34|20.74|18.97|17.74|17.83|18.35|18.26|18.93|18.75|18.48|18.02|17.64|16.975|16.85|17.17|16.945|16.4|16.4|15.72|15.115|14.895|14.765|14.38|14.36|13.47|14.08|14.12|14.08|13.9|13.795|13.8|13.32|13.79|13.48|14.6|13.92|13.98|13.91|13.77|12.89|13.31|13.95|13.5||13.61|13.55|14.27|14.08|14.6|14.76|14.36|14.2|14.615|14.37|14.6|14.66|14.8|14.69|14.91|14.4|14.68|14.62|14.59|15.23|15.41|15.35|15.1|14.79|14.93|14.45|14.68|14.52|14.55|15.21|14.55|14.73|14.74|14.77|15.18|15.21|15.36|15.74|15.04|15.04|15.53|15.83|15.78|15.89|15.6||15.55|15.55|15.08|15.54|15.25|15.69|14.93|15.56|15.4|15.25|14.01|13.155|13.07|11.14|10.93|11.07|11.81|12.46|11.73|12.89|12.81|12.85|13.14|12.68|12.475|12.19|12.45|12.18||12.68|12.51|12.62|12.26|12.61|11.6|11.14|11.65|12.155|12.07|11.67|11.62
01238|1131264|/equities/kontoor-brands|R2000GROWTH|65.91|64.97|64.05|60.51|62.48|63.55|61.49|59.37|58.94|59.72|56.95|54.7|53.11|50.43|49.89||48.74|48.53|48.3|47.06|49.4|48.34|46.68|46.37|49.49|52.78|53.5|52.76|51.08|52.64|53|51.25|50.68|48.76|49.47|50.7|48.42|48.82|47|43.66|42.25|42.92|44.53|43.94|44.1|43.41|41.81|42.85|42.76||42.55|42.88|42.95|42.8|42.68|41.04|39.28|37.88|37.18|36.57|36.12|38.28|38.77|40.47|40.27|41.84|41.8|42.06|42.07||43.46|44.65|44.45|45.43|44.46|42.84|43|42.63|40.14|39.15||40.56|41.11|41.03|41.19||41.53|42.04|41.26|40.89|41.75|42.01|42.43|42.99|41.97|43.75|45.61|46.09|46.05|44.91|44.86|43.45|42.53|42.28|41.67|43.18||43.4|43.98|43.5|42.18|42.25|41.2|40.68|39.76|38|35.43|35.84|36.07|35.33|33.64|34.23|34.42|35.75|34.97|32.9|34.75|31.25|32.54|31.96|32.6|32.17|31.19|30.5|29.99|28.72|28.64|27.58|27.66|27.31|27.49|26.98|27.11|25.2|26.09|25.32|24.75|24.2|23.6|23.66|23.03|22.77|22.4|22.06|22.19|23.36|24.47|24.95|25.19|25.94|24.96|24.92|24.61|23.82||24.17|23.11|23.13|22.21|22.1|22.95|22.83|21.86|22.24|22.13|21.12|21.69|21.88|22|22.07|22.24|21.72|21.87|22.11|22.11|20.82|20.13|21.26|19.91|19.53|19.16|19.29|20.05|20.03|19.63|17.66|17.65|17.29|17.42|16.34|17.17|17.71|17.39|16.07|16.24|16.1|15.48|16.56|16.9|17.48||17.3|17.36|17.81|17.68|16.51|17.24|17.19|18.59|18.31|18.44|17.85|17.96|19.38|19.33|18.94|18.72|19.67|21.04|22.44|22.84|20.24|19|17.04|16.44|14.62|15.01|15.91|15||14.04|14.53|14.25|14.2|15.73|13.84|15.07|14.37|15.57|16.58|18.06|18.68
01239|41209|/equities/evertec-inc|R2000GROWTH|39.31|40.22|40.25|39.68|40.55|40.74|40.94|39.92|39.78|39.81|39.56|39.67|38.61|39.09|38.74||38.18|37.22|37.16|37.13|37.56|36.75|36.4|36.69|37.66|38.19|38.24|39.05|37.97|38.05|37.71|37.42|36.76|36.1|37.6|36.97|36.5|36.64|36.03|36.76|38.9|37.73|38.49|37.3|36.91|37.06|37.24|37.62|37.96||38.29|38.76|38.22|37.9|38|37.58|37.56|36.5|36.72|35.55|34.7|36|34.8|35.99|36.65|37.43|38.17|38.68|38.62||38.38|39.41|39.58|39.79|39.85|39.85|39.61|39.49|38.33|38.33||39.32|39.33|39.43|39.85||40.03|39.4|39.65|40.69|42.04|41.17|39.97|41.01|40.59|40.3|39.87|39.66|39.49|39.23|39.22|38.28|38.78|37.82|37.17|37.56||37.85|38.4|37.5|36.57|36.4|36.4|37|36.21|36.09|35.49|36.04|35.58|35.23|35.33|35.37|34.18|34.01|33.65|33.28|34.48|34|34.61|35.36|36.14|35.82|35.48|35.78|35.5|36.12|36.19|36.08|35.83|36.1|36.69|35.88|35.36|35.36|36|35.26|35.08|34.71|34.87|34.84|34.36|33.61|33.59|34.26|33.81|34.81|34.57|34.17|33.87|33.7|33.71|34.11|34.74|34.91||35.49|35.16|35.56|34.84|35.02|35.41|35.21|35.18|35.48|35.43|35.3|35.37|35.92|34.46|31.16|30.45|30.71|31|30.83|31.47|31.97|31.7|31.8|32.18|31.58|31.05|31.36|31.51|31.39|31.32|31.43|31.61|30.49|29.22|28.15|28.53|28.24|27.93|26.8|26.65|26.7|26.46|27.35|27.37|27.66||27.89|27.89|28.1|27.66|27|27.96|27.42|28.74|28.33|28.4|29.39|29.45|30.44|29.65|28.89|27.97|29.77|30.94|31.65|31.24|30.08|30.17|29.75|29.35|29.12|29.39|29.6|28.72||27.77|27.76|28.25|27.6|27.44|25.47|25.54|25.07|25.9|26|26|25.78
01240|16148|/equities/forward-air-corp|R2000GROWTH|88.17|86.71|87.2|86.67|88.26|89.24|89.23|89.01|88.74|89.91|89.08|88.42|87.17|88.95|89.7||89.4|88.81|89.34|86.93|87.73|85.91|85.01|84.55|87.21|89.93|91.51|92.47|92.32|92.89|93.03|91.82|91.08|89.95|88.36|87.78|87.45|88.74|87.56|87.67|85.77|85.65|86.3|84.7|86.61|86.23|84.96|85.53|87.61||86|85.58|84.66|83.51|79.38|76.77|75.46|73.39|75.05|72.73|71.69|74.08|75.71|78.72|80.36|80.36|80.15|81.6|80.49||80.03|80.62|79.02|80.41|79.22|79.07|79.14|79.76|76.85|76.4||76.84|76.34|76.03|76.35||76.08|75.59|75.79|76.99|78.2|77.53|75.22|74.43|73.25|74.52|73.4|73.63|73.56|73.38|73.75|73.25|72.85|73.29|73.07|74.19||75.24|77.68|75.33|74.47|74.21|74.73|74.23|74.49|72.18|69.8|71.42|73.01|71.03|65.92|65.9|64.72|66.62|63.74|62.97|61.5|60.02|62.595|61.93|62.81|62.52|62.25|61.57|61.865|62.31|62.44|62.43|62.38|62.85|62.37|62.75|61.79|59.93|60|59.21|58.56|57.38|58|56.47|55.28|54.6|54.3|55.82|55.25|57.07|58.8|58.68|57.51|56.38|57.81|58.09|58.32|57.56||58.91|59.54|60.79|59.82|58.99|59.09|58.78|58.14|58.53|58.46|57.41|57.49|58.25|57.56|58.34|58.65|58.51|59.15|58.57|58.06|56.73|54.3|54.6|54.31|52.36|51.99|52.85|52.85|51.06|51.73|51.2|50.25|49.58|50.6|49.16|50.99|50.55|50.47|49.63|48.14|48.24|46.57|47.64|48.93|48.98||49|48.66|49.82|49.04|46.71|47.64|47.91|49.08|48.56|48.51|50.36|50.69|50.63|49.89|48.12|47.68|51.59|52.82|54.12|53.84|51.95|50.79|49.76|49.42|49.68|49.32|51.1|48.86||45.6|45.58|46.54|45.25|46.51|42.86|42.77|42.88|44.85|48.17|48.44|46.17
01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|41.63|40.74|39.96|38.84|39.48|39.5|38.55|38.82|38.21|38.67|38.4|38.1|38.2|38.63|38.28||37.97|38.32|38.85|37.74|39.64|37.91|36.55|38.11|40.11|40.33|40.48|41.2|40.83|41.42|40.4|39.71|38.5|37.02|36.44|35.58|34.88|35.22|34.48|35.31|34.95|34.14|36.59|35.85|35.71|33.91|32.7|32.78|33.09||33.46|33.94|33.9|34.22|33.35|31.94|31.11|30.14|29.91|29.39|28.64|29.4|29.64|30.12|31.1|30.59|30.87|31.05|31.01||31.76|32.12|31.87|33.96|33.22|32.13|32.45|32.75|30.94|30.29||31.25|30.65|30.48|31.28||31.35|31.77|31.42|31.43|31|31.35|31.77|31.62|30.48|30.64|30.95|31.76|31.46|30.95|30.62|29.67|29.4|29.27|28.86|30.14||30.5|30.91|29.59|28.6|28.47|28.79|29.16|28.66|26.83|26.46|27.65|28.83|29.07|27.23|28.29|29.04|29.13|27.55|26.67|27.41|26.83|28.71|28.1|28.2|28.43|27.59|27.86|28.06|28.15|28.87|27.91|27.62|27.9|27.24|27.63|27.71|26.86|27.67|27.15|26.64|25.84|25.68|26.08|26.01|25.6|25.9|26.38|24.98|25.93|25.97|26.31|27|27.39|25.91|25.73|26|26.19||25.72|25.46|26.38|26.17|24.98|25.67|25.24|24.61|24.76|25.2|24.01|23.95|24.15|24.09|25.43|25.05|25.01|25.16|25.02|24.41|23.73|23.14|24.39|23.46|23.42|24.04|24.63|24.91|23.56|23.43|23.03|23.47|23.41|22.96|22.02|22.26|23.18|23.14|21.5|21.44|21.54|20.84|21.85|21.95|23.07||23.02|23.38|23.81|23.35|21.52|22.58|23.18|23.67|23.14|22.78|23.02|23.26|24.26|23.11|22.97|22.44|24.89|26.04|27.07|27|24.94|23.48|22.47|21.65|20.94|21.71|22.09|21.31||20.42|20.23|19.65|18.68|19.7|17.76|17.32|16.58|17.78|18.69|20|18.69
01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|48.96|47.58|48.49|46.53|47.87|49.37|49.37|48.91|49.31|50.05|50.85|50.81|49.68|50.55|51.12||49.75|45.11|42.82|42.61|45.4|42.52|42.42|42.24|44.16|43.68|44.09|46.68|46.63|45.27|45.06|45.3|43.18|43.725|40.79|42.92|41.21|44.07|45.28|48.39|45.37|44.83|48.68|46.85|47.45|49.16|47.44|48.83|50.92||50.4|48.38|45.98|46.08|46.25|45.63|44.91|42.59|44.5|42.49|40.87|43|43.02|46.35|48.52|49.29|48.33|48.55|49.86||48.82|49.54|45.86|46.45|45.5|44.74|45.48|43.73|43.19|42.7||43.02|42.88|42.06|43.17||42.58|41.86|42.35|42.48|42.99|43.28|43.2|43.89|43.12|41.87|42.8|42.92|45.2|44.34|43.85|41.87|41.075|41.41|41|41.55||40.97|41.15|40.83|39.71|39.85|39.51|39.85|40.45|37.52|36.37|36.36|35.25|35.1|33.8|33.56|32.45|31.25|29.24|28.35|28.81|27.97|29.18|28.98|29.62|29.62|29.34|29.3|29.38|29.09|29.41|29.58|29.58|29.09|29.08|27.49|26.495|26.23|26.07|25.23|25.89|24.93|25.04|24.75|23.94|24.07|23.85|24.55|24.5|24.35|24.17|23.87|23.87|23.11|22.43|22.53|23.35|22.58||24.105|25.49|27.32|26.8|26.13|27.13|26.44|27.28|27.47|27.39|27.73|28.03|28.84|29.15|29.25|28.53|28.63|29.27|28.175|27.87|28.34|28.495|29.8|30.07|30.52|28.84|30.85|30.21|29.52|30.6|29.8|31.32|31.45|31.67|32.15|30.84|30.53|30.82|31.4|31.14|31.72|31.99|31.86|31.02|31.57||31.63|29.32|29.33|28.1|27.22|29.31|29.25|30.005|29.86|29.49|29.86|30.41|29.19|26.81|25.18|24.86|27.53|28|27.24|27.31|26.6|26.37|25.27|25.26|25.17|24.72|25.62|25.13||24.13|24.32|25.2|24.36|24.14|23.24|23.94|23.39|23.92|24.67|25.28|25.09
01243|15369|/equities/allegiant-travel|R2000GROWTH|240.81|232.73|239.45|231.47|243.41|244.08|249.25|248.75|248.31|249.3|252.82|251.01|250.53|251.93|250.11||244.75|244.06|247.58|241.2|250.47|247.01|234.7|241.49|247.96|257.74|255.685|262.63|256.97|268.81|253.71|251.13|250.98|258.21|258.17|244.07|244.03|250.56|252.19|252.19|252.19|248.71|256.97|244.6|247.44|242.76|229.48|223.68|215.45||214.76|215.43|216.29|211.5|212.31|213.49|219.38|193.36|187.7|183.92|181.49|187.82|179|187.98|188.64|191.42|190.25|191.31|185.15||185.9|196.11|187.68|187.4|185.69|186.92|190.53|188.52|179.76|174.74||189.24|185.99|181.2|180.91||179.23|179.39|175.16|174.22|175.12|176|174.37|174.17|172.43|174.71|177.8|177.95|180.32|179.05|180.63|180.67|174.13|172.59|170.19|177.69||172.37|171.25|165.08|154.94|158.32|156.82|159.52|162.11|154.72|145.86|150.7|153.94|153.15|137.97|138.94|132.5|133.67|131.38|134.76|137.57|123.9|132.29|136.01|142.28|141.04|132.48|134.42|132.56|130.09|130.29|128.97|127.58|127.95|124.41|121.78|116.33|112.73|117.66|119.65|118.18|119.8|121.09|127.11|123.76|121.5|125.48|126.88|126.34|134.5|138.51|142.21|138.47|136.42|133.08|134.32|133.84|134.54||133.65|131.64|132.56|128.55|128.6|132.99|131.55|122.7|123.61|124.2|115.63|116.96|116.82|117.08|116.38|118.4|118.06|119.89|121.95|119.23|118.16|118.01|115.28|113.84|111.37|112.03|111.49|114.79|115.01|113.47|113.58|113.76|113.17|113.16|110.25|113.34|115.77|118.81|111.89|109.89|110.29|101.74|110.21|106.81|111.32||109.22|108.29|109.21|111.63|106.7|106.95|107.89|114.5|110.3|109.34|114.02|113.97|115.34|114.24|112.99|106.97|121.93|129.97|133.75|124.1|125.84|121.66|112.65|108.96|106.55|105.94|109.56|101.29||87.5|89.64|86.59|82.9|85.55|75.51|74.39|77.65|73.2|73.8|75.41|66.23
01244|1162166|/equities/nikola-corp|R2000GROWTH|346.35|353.1|308.7|289.5|308.7|329.4|318.9|352.5|361.5|355.2|384|381.3|368.7|396.6|384.9||417.3|416.7|421.2|413.7|424.5|426|421.8|450|466.5|462.6|443.4|491.7|475.5|511.8|510.6|512.85|480|475.5|438.6|447|480.9|496.2|536.7|543.6|543|591.6|634.8|590.7|627.6|640.8|610.8|651.6|658.2||654.9|678.6|689.1|687|705|708|732.6|732.9|690|705.3|692.7|695.4|857.4|769.2|622.2|603.6|598.2|585.3|608.7||592.2|639.3|601.5|561.6|512.4|532.5|534.6|486|480.9|482.4||457.8|479.4|483.9|492.15||412.5|450.9|504.9|510.6|512.4|516.6|510|494.4|492.3|528.6|557.1|549.3|567.6|553.2|566.4|569.4|549.6|521.1|612.3|837.9||907.2|1035|882.3|791.4|786.9|762.6|660.9|657|635.4|587.1|605.4|540.9|558.9|587.4|598.5|553.8|565.2|557.4|549.3|593.7|590.1|641.7|627.3|676.2|681.6|667.2|621.6|613.8|586.35|699|723.3|726.9|724.5|739.8|750|771.6|707.1|713.4|727.5|723.3|614.4|536.4|579|583.8|573|634.5|855.3|827.4|1025.7|1014.9|998.4|984.9|1073.7|963.9|1127.1|1271.1|1501.5||1066.5|1083.9|1182.6|1230|1224.3|1240.5|1179.3|1164.6|1175.4|1160.7|1181.1|1228.2|1275.9|1252.8|1307.1|1378.8|1379.1|1284.3|1233|1344.3|1101.6|1089|1050.9|1165.2|1094.7|900|871.8|936.9|982.5|996|897.6|1018.2|1097.1|1192.5|1153.5|1465.2|1575.9|1637.4|1594.2|1618.5|1627.2|1702.5|1620.9|1206.9|1467.6||1715.7|1977|2025.9|2027.1|1906.5|2133|2225.7|2251.8|2100|1977|2031.9|1921.8|1887.9|2043.9|1920|1815|1950.3|2391.8999|2198.1001|1079.1|1012.5|1019.1|941.1|1019.7|861|825|858.9|855||769.8|722.4|685.5|755.4|654.9|678.6|773.7|909|813|611.4|495.3|445.5
01245|1142294|/equities/health-catalyst|R2000GROWTH|55.09|52.91|51.93|51.22|51.28|51|51.85|50.53|50.21|49.59|48.36|48.71|47.3|47.57|48.49||48.17|46.77|46.28|46|47.17|46.74|47.63|47.85|47.45|46.96|46.63|48.45|47.66|48.25|48.41|48.56|48.56|48.27|47.45|46.2|46.97|47.24|48.25|48.54|48.49|46.85|48.19|48.58|48.48|49.5|49.77|50.74|53||53.68|53.9|52.84|54.07|53.37|51.88|50.85|49.52|50.03|49.48|49.68|51.11|51.49|50.96|50.72|51.33|48.14|47.59|46.73||48.31|47.84|47.32|46.52|44.88|44.71|43.18|43.7|42.51|42.56||43.53|43.25|43.57|44.74||44.89|44.73|43.46|42.02|41.95|42.08|40.11|38.38|38.59|39.88|37.96|38.05|38.92|38.1|36.9|36.74|36.06|35.01|35.65|36.04||35.57|35.55|34.91|34.38|33.15|33.22|34.01|33.81|34.5|35.74|35.67|36.82|35.74|35.74|35.95|35.05|35.61|34.06|34.48|34.48|35|35.03|34.26|34.52|33.87|31.9|33.06|35.19|35.74|35.71|35.41|34.76|35.24|35.92|35.7|35.88|35.4|35.99|36.21|36.98|36.6|36.77|36.63|36.03|35.21|34.26|34.35|34.34|36.02|35.71|35.9|35.73|36.11|34.5|33.95|32.82|32.54||32.13|33.4|33.21|32.21|31.18|30.59|30.73|30.92|30.84|30.32|31.92|32.46|32.4|32.59|32.41|31.33|32.51|32.63|34.9|35.15|35.87|36.11|36.4|36.26|35.9|34.9|35.74|35.85|35.66|36.91|35.98|36.29|36.07|36.33|35.65|35.89|35.66|36.41|33.99|32.26|33.95|32.41|31.2|30.47|31.51||30|28.55|29.17|27.6|28.61|31.06|31.08|32.41|32.87|31.63|31.61|29.69|29.65|29.21|27.26|27.37|28.82|28.66|29.66|28.82|28.18|28.2|27.37|26.81|27.14|27.05|27.5|27.43||28.36|28.36|28.8|28.67|28.36|28.67|27.93|28.26|29.87|28.81|27.84|25.38
01246|41321|/equities/ptc-therape|R2000GROWTH|45.75|46.82|45.96|46.31|47.54|48.59|48.19|47.9|47.31|47.13|47.6|48.26|48.28|48.86|49.37||49.19|47.35|46.8|48.06|49.21|50.08|49.53|52.03|57.02|56.18|55.51|55.75|57.7|58.07|58.45|57.23|56.55|59.16|58.41|60.14|57.87|57|57.32|58.16|57.1|55.19|57.63|57.29|57.4|58.08|58.84|59.48|60.41||61.43|63.275|63.74|63.75|63.94|63.55|63.08|60.77|60.24|56.79|57.82|56.37|56.67|61.18|63.52|63.36|63.05|63.795|65.62||68.49|68.72|66.64|67.05|66.27|67.58|68.92|66.49|64.79|60.5||61.03|61.08|63.45|64.13||65.05|65.54|65.86|65.09|67.64|65.34|64.73|66.37|66.01|64.98|63.79|61.99|63.95|59.12|65.71|64.15|63.86|62.79|62.57|63.99||63.53|63.15|62.24|63.13|62.83|61.73|62.81|61.2|60.1|59.49|60|59.25|59.21|59.38|59.32|60.5|56.87|55.02|52.19|53.89|52.47|53.26|51.95|51.96|51.98|51.22|51.51|52.09|51.39|51.6|52.35|54.6|54.58|53.81|53.07|53.61|49.64|49.97|47.96|48.93|46.75|47.27|47.69|46.6|46.38|45.41|46.12|45.46|47.22|47.5|46.82|47.59|48.72|45.6|46.27|48.19|47.51||48|48.5|50.34|49.5|49.425|48.75|48.23|47.88|50.01|48.04|48.58|48.47|49.13|49.13|50.44|49.02|49.49|47.47|48|48.03|47.83|47.02|48.97|48.49|47.67|46.33|47.25|47.03|47.94|48.77|47.15|47.82|47.46|48.12|53.29|55.7|55.15|55.6|54.46|52.8|54.98|56.88|57.07|55.01|54.07||53|51.6|50.74|50.64|52.67|54.98|52.615|53.81|53.27|51.03|50.36|50.34|50.595|49.23|49.265|48.17|49.8|49.73|50.71|50.48|47.84|49.93|50.95|49.48|50.71|49.9|49.63|50.3||50.61|49.94|50.13|47.78|49.64|48.83|46|45.57|47.36|47.06|44.5|46.91
01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE|48.6|48.64|48.61|48.3|48.59|48.53|48.3|47.84|47.9|47.84|47.74|47.71|47.51|47.59|47.42||47.19|46.96|47.29|47.24|47.23|47.1|46.99|47.25|47.42|46.61|47.05|47.22|47.18|47.52|47.16|47|46.8|46.54|45.56|46.01|46.18|46.71|46.3|46.7|46.2|46.47|46.59|46.86|47.18|47.22|46.84|46.86|47.01||47.18|47.08|47.23|47.28|47.28|47.53|47.7|47.62|47.81|47.36|46.89|47.16|46.8|47.26|47.29|47.32|47.54|47.61|47.61||47.27|47.5|47.67|47.66|47.49|47.57|47.88|47.69|47.34|47.37||47.62|47.45|47.73|47.52||47.62|47.58|47.58|47.55|37.88|37.71|38.59|39.12|38.87|39.33|38.28|37.82|37.65|37.1|35.95|34.5|34.69|34.58|33.73|34.31||34.8|35.11|34.38|33.83|34.09|33.58|34.01|33.47|32.52|31.8|31.9|32.02|31.67|30.6|30.9|31.07|30.64|30.12|29.21|29.63|30.29|31.29|32.69|33.96|34.01|33.59|34.03|34.74|35.76|35.88|36.16|36.57|37.33|36.78|37.04|36.46|36.66|36.4|36.1|36.13|35.95|36.4|37.08|37.51|36.89|36.71|38.85|36.22|36.22|36.04|36.19|36.34|36.68|36.28|35.89|36.68|36.82||37.53|37.84|37.47|37.13|37.28|37.49|37.53|37.31|38.11|38.2|37.72|38.03|38.75|38.3|38.83|39.19|39|39.42|39.51|38.86|39.23|38.68|39.13|38.75|36.65|37.17|36.45|36.75|38.48|33.17|33.6|34.28|34.56|33.78|33.6|34.34|34.44|34.38|32.51|32.01|32.44|32.08|33.08|33.53|34.92||34.96|35.24|35.72|36.75|35.03|36.55|35.4|36|36.94|35.19|36.53|37.12|37.84|37.03|36.85|36.89|39.8|41.59|41.47|40.96|40.78|40.24|39.34|39.33|39.51|39.37|40.03|37.22||36.22|36.76|36.49|36.06|36.4|34.82|35.01|35.83|35.41|36.71|37.37|36.15
01248|998046|/equities/r1-rcm-inc|R2000GROWTH|26.41|26.13|25.65|24.99|25.48|25.83|25.99|25.9|25.74|25.63|25.42|25.13|24.5|24.96|24.79||24.98|24.68|24.29|23.91|24.16|24.2|23.83|25.16|25.33|25.5|25.025|26.165|25.69|26.43|27.43|27.85|26.73|26.23|24.65|25.22|25.28|27.37|28.055|28.28|27.64|27.82|28.7|27.96|27.78|29.19|30.55|30.52|30.58||30.39|29.85|29.36|29.49|28.39|27.92|27.82|26.92|27.44|26.39|25.23|25.35|24.12|25.82|26.55|26.53|26|25.56|25.5||25.51|25.73|25.37|24.91|24.59|23.81|23.75|23.77|23.04|23.49||24.02|24.09|23.88|23.93||23.59|23.53|23.43|22.86|22.75|22.76|22.41|22.4|21.81|21.74|22.17|21.86|21.82|21.57|21.18|21.13|20.88|20.78|20.28|20.55||20.21|20.42|20.33|20.27|20.22|20.15|20.51|20.23|20|19.74|19.93|19.5|19.07|18.99|18.34|17.935|18.01|18.59|17.92|17.95|17.64|17.51|17.11|17.47|17.39|17.13|17.01|16.96|17.5|17.69|17.56|17.64|17.56|17.72|17.64|17.4|17.24|17.74|17.55|17.54|17.15|17.06|16.8|16.12|15.78|15.02|15.41|15.55|16.08|16.12|17.01|17.02|17.09|16.17|16.065|16.14|16.04||14.19|14|14.68|14.42|14.5|14.645|14.61|14.365|14.63|14.56|14.59|14.73|14.74|15|14.86|15.04|15.19|15.325|15.51|15.56|15.46|15.33|15.29|15.095|14.12|13.67|13.88|13.66|13.27|13.52|13.27|13.54|13.19|13.215|13.515|13.365|13.24|13.48|13.13|12.8|13.09|12.68|12.25|12.26|12.41||12.14|11.78|11.15|10.85|10.59|10.76|10.83|11.56|11.42|11.315|11.45|11.37|11.635|11.49|11.27|11.205|12.49|12.64|13.2|12.3|11.61|11.73|10.68|10.63|10.61|10.75|11.01|10.4||10.37|10.3|10.18|10.09|10.25|9.47|9.07|8.77|9|9.33|9.78|9.52
01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|91.65|89.07|91.64|89.46|92.68|96.48|93.5|94.35|93.91|95.54|93.82|91.67|90.12|92.76|92.49||81.66|77.39|76.66|75.38|78.29|77.61|75.28|75.43|77.82|82.55|82.38|80.79|80.21|81.24|80.59|80.23|82.82|79.26|80.2|80.41|81.37|81.3|81.26|82.15|76.7|75.24|76.59|75.88|76.04|73.64|69.53|69.27|68.93||67.98|68.58|67.63|68.23|65.87|64.06|63.11|59.61|59.85|57.99|57.34|58.09|61.23|63.06|60.53|59.68|58.5|57.29|58.05||58.87|59.74|58.78|60.01|58.98|58.72|59.21|58.28|51.96|49.11||48.55|49.08|48.59|49.32||48.34|48.56|49.09|49|50.51|51.07|48.4|48.25|47.16|48.09|48.41|47.96|48.34|48.37|47.45|46.39|46.67|46.14|45.44|47.58||47.9|48.4|47.45|46.9|46.98|47.16|48.15|48.82|47.47|46.23|47.86|48.64|45.2|41.58|42.59|41.31|41.66|42.34|42.13|42.15|43.88|44.46|44.99|45.86|44.63|43.9|44.06|43|42.41|41.49|39.84|40.05|40.21|39.28|38.81|37.65|35.64|35.5|34.19|32.87|31.14|30.62|31.04|29.49|29.13|27.89|27.54|27.57|28.8|28.88|29.32|29.5|29.78|29.25|29.25|28.82|28.34||29.84|28.97|28.89|29.09|28.56|29.34|29.79|29.16|29.55|29.49|27.79|27.9|28.41|27.43|28.49|29.35|28.98|29.94|29.83|29.27|28.18|26.79|27.12|26.18|26.34|26.2|26.2|26.93|25.68|27.02|26.45|26.9|26.84|27.01|23.37|24|24.72|24.44|23.26|23.42|23.41|21.48|22.43|22.12|22.99||22.87|22.91|24.27|23.76|22.89|23.83|22.97|23.96|24.48|23.34|23.44|23.2|24.73|23.87|23.67|23.67|26.78|28.26|28.06|28.3|26.19|24.72|23.08|24.37|24.55|25.33|27.15|25.35||22.92|23.36|23.54|21.88|23.04|21.18|20.84|20.84|23.09|23.51|25.97|24.55
01250|1056241|/equities/apollo-medical|R2000GROWTH|27.5|27|26.86|26.44|26.78|27.04|27.13|27.06|26.88|26.58|26.92|26.7|26.51|27.43|28.02||27.97|27.09|26.76|26.95|26.41|25.92|26.02|26.39|26.81|27.7|27.06|27|26.98|27.04|27.73|27.1|24.84|24.85|24.63|24.44|24.11|24.76|25.25|25.32|24.75|24.55|24.62|24.18|23.82|23.59|23.64|24.02|24.07||24.55|24.51|24.78|24.32|23.7|23.59|23.59|23.24|23.3|23.6|22|21.64|21.43|22.55|22.24|22.36|22.2|22.42|21.96||21.67|21.71|21.3|21.5|21.12|21.36|21.92|21.38|19.66|19.25||18.27|17.83|17.63|17.64||17.48|17.59|17.47|17.57|17.99|18.02|17.71|17.59|17.26|17.52|17.78|18.21|17.98|17.89|18.05|17.68|17.85|18.03|18.22|18.29||18.18|18.5|18.61|18.54|18.38|18.34|18.6|18.56|18.92|18.44|18.2|17.93|17.67|17.19|17.75|17.76|17.96|17.54|17.26|17.77|17.33|18.07|17.8|18.21|18.07|18.01|17.9|18.08|18.28|18.56|18.04|18.31|18.31|17.65|18.25|18.36|17.87|17.88|18.05|17.78|17.94|17.36|17.53|16.86|16.48|16.33|16.87|16.8|17.28|16.94|17.3|17.16|17.15|17.85|17.58|17.88|17.45||19.01|19.04|19.34|18.8|18.89|18.18|18.3|18.85|19.29|18.92|17.23|17.1|16.92|17|16.92|17.3|17.37|18|17.63|17.77|17.17|17.16|17.07|16.67|16.72|16.75|17.3|17.05|16.73|17.03|16.64|16.76|16.37|16.07|16.68|16.86|16.75|17.22|16.68|16.13|16.39|15.69|16.04|16.2|16.59||16.42|16.32|16.5|16.03|15.53|16.31|16.45|17.16|16.86|16.95|16.94|16.33|17.55|15.73|15.86|14.73|15.8|16.47|16.2|17.01|17.89|17.88|18.08|18.74|18.89|18.4|18.28|17.85||17.16|17.54|17.32|16.75|16.43|16.24|15.48|15.46|15.51|15.68|15.82|15.43
01251|940825|/equities/caredx-inc|R2000GROWTH|78.96|75.89|75.22|71.56|72.89|74.27|77.18|74.7|75.06|71.44|71.75|72.83|71.63|73.77|73.71||70.4|68.09|62.97|60.08|61.51|63.43|61.62|66.17|69.81|68.89|66.21|71.18|71.09|73.6|67.54|69.35|65.95|64.66|57.62|64.53|66.35|72.93|83.37|87.34|79.08|79.26|79.03|77.15|80.35|85.05|82.59|85.26|88.02||89.37|89.79|90.43|91.3|93.22|88.72|89.59|87.37|84.65|80.24|76.43|77.63|74.62|78.96|85.7|85.43|87.66|95.6|93.33||88.15|86.83|84.32|83.04|80.69|80.76|76.02|73|71.89|71.49||72.45|74.98|73.24|76.3||76.23|76.43|77.09|72.31|69.08|68.9|66.7|67.89|69.29|68.94|70.67|64.91|68|67.55|64.91|61.35|59.52|58.985|57.17|57.5||56.08|55.64|59.55|61.18|59.25|57.62|57.8|55.04|54.49|54.43|54.03|50.91|52.18|54.04|54.12|52.37|49.44|47.96|49.05|51.11|50.64|50.87|49.69|50.18|50.75|49.66|51.33|51.32|51.56|52.22|51.41|52.39|52.53|53.955|50.53|43.86|43.07|42.41|41.78|41.43|37.94|36.88|34.64|32.77|30.88|31.3|33.31|33.47|34.03|33.28|34.19|33.75|34.29|33.05|33.21|33.07|31.89||31.99|32.205|34.33|33.79|34.15|34.01|34.13|34.1|33.89|32.89|34.11|34.34|34.58|34.27|34.28|32.46|32.97|31.33|30.91|31.23|33.37|34.65|35.4|33.55|33.66|33.35|33.28|32.59|31.65|32.94|32.59|33.5|34.49|34.71|35.55|35.18|34.37|35.95|35.08|33.52|33.93|35.2|35.69|34.28|34.49||34.67|35.24|35.43|34.14|31.51|32.84|32.88|34.04|33.74|32.17|31.35|30.74|31.47|31.87|31.51|30.22|33.51|33.39|34.34|33.15|31.89|32.94|34.45|32.82|32.12|31.6|31.86|30.17||31.39|30.25|29.69|30.71|32.25|29.93|28.2|27.67|29.19|30.03|28.25|29.27
01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|40.61|39.27|39.14|38.13|39.99|40.36|40.38|39.83|39.97|39.71|40.55|40.01|40.58|40.82|42.04||41.53|39|38.57|37.19|38.65|38.39|37.44|38.83|41.05|41.48|42.28|43.43|41.88|43.37|41.87|41.48|40.92|39.92|39.65|39.28|37.34|37.53|37.14|37.97|37.71|37.12|39.02|38.07|37.51|36.15|35.01|35.88|36.16||36.97|37.91|36.79|38.51|37.69|35.59|34.85|35.27|34.41|33.71|32.59|33.88|35.86|32.64|31.85|31.65|31.87|31.95|31.03||31.41|31.87|31.4|31.95|32.31|32.53|32.48|32.38|29.29|29.79||32.67|31.64|31|30.88||28.01|27.99|26.93|26.82|28.02|28.5|29.2|28.7|28.64|29.29|30.72|30.9|31.22|31.84|32.19|31.32|31.51|32.11|31.94|34.26||33.9|33.32|31.93|32.22|31.84|30.89|29.96|30.63|29.09|27.77|28.9|28.71|28.55|23.94|22.01|20.97|20.19|19.87|19.67|19.63|19.4|19.79|20.34|20.98|21.08|20.58|20.4|19.64|20.04|20.27|19.74|20.49|20.81|20.72|21.07|21.2|20.66|21.31|20.87|20.81|20.09|20.07|20.13|19.75|19.22|19.63|19.98|20.34|20.53|21.39|22.6|22.28|21.93|21.46|21.69|21.95|22.37||21.96|22.14|23.16|22.62|23.12|24.07|23.62|23.36|23.17|22.82|22.14|22.71|22.74|23.03|22.62|22.78|23.07|23.48|23.36|23.05|21.92|26.71|26.64|25.81|24.7|24.98|24.99|24.27|23.56|24.34|23.77|23.84|23.97|23.87|23.82|23.33|23.35|24.13|23.09|22.74|23.15|22.32|22.83|23.21|23.07||22.39|22.27|23.13|21.47|21.41|22.21|22.9|24.5|24.27|24.77|25.03|24.82|24.55|24.4|23.5|22.81|25.29|25.42|27.42|27.06|23.34|24.13|22.81|22.19|21.74|21.73|22.2|22.47||20.83|21.04|21.82|20.88|21.31|19.51|19.25|19.17|22.39|22.15|23.45|22.91
01253|945066|/equities/shake-shack-inc|R2000GROWTH|110.31|109.31|109.02|108.36|110.17|116.78|119|117.18|116.82|113|114.63|113.81|115.74|114.34|113.94||113.45|112.77|111.43|110.78|115|115.09|110.88|115.1|119.39|122.43|118.78|124.45|122.74|129.68|121.81|123.04|120.02|114.39|115.87|112.76|109.37|113.82|121.46|117.53|118.48|118.92|125.33|120.86|121.99|124.54|123.06|123.71|123.04||128.79|130.76|129.23|126.53|122.27|117.55|116.87|111.62|108.27|112.35|113.42|116.14|125|109.71|110.56|111.21|109.07|107.97|111.69||111.26|114.65|109.33|101.55|90.87|91.29|88.92|86.88|85.92|82.43||84.78|84.86|85.93|86.13||87.8|87.85|88.09|90.5|90.31|91.08|85.93|85.79|86.73|86.36|87.1|86.02|85.98|84.75|87.77|85.49|82.36|80.29|81.66|82.65||81.67|82.14|79.2|75.85|78.4|79.01|78.96|79|79.06|75.99|76.33|79.45|82.25|71.19|71.18|70.28|67.35|64.99|67.52|68.97|66.18|71.04|70.82|74.74|72.56|69.28|68.66|70.38|70.27|70.92|71|72.46|71.27|72.18|70.89|66.87|65.54|65.59|66.77|64.87|64.48|64.9|68.5|66.25|65.75|65.94|67.07|66.3|67.58|68.14|71.32|72.16|70.08|65.36|68.37|67.71|65.67||66.96|67.07|68.11|68.28|68.25|67.45|63.6|60.2|60.22|58.11|58.34|55.29|53.92|55.08|54.78|54.52|53.87|53.14|52.62|52.25|51.07|50.22|48.91|50.55|49.39|48.55|55.22|54.84|51.14|50.72|51.83|52.67|53.03|51.67|49.51|49.53|49.88|51.05|47.98|48.69|48.29|48.26|49.05|49.93|53.43||53.64|53.09|52.98|51.16|49.62|52.77|52.07|56.17|53.67|54.51|55.45|54.06|53.87|55.8|54.6|52.72|57.17|59.5|63.15|59.79|58.85|55.61|53.5|55.16|55.55|55.53|56.87|53.5||52.45|52.45|52.86|51.01|51.57|48.84|48.29|47.67|50.82|52.01|55.01|50.61
01254|20752|/equities/federal-signal-corp|R2000GROWTH|41.6|40.53|41.41|38.61|39.46|39.64|39.51|39.12|38.95|39.6|39.63|39.41|38.81|39.61|39.54||38.79|38.3|38.81|38.25|38.74|37.58|36.52|36.58|37.58|37.7|38.78|39.04|38.98|39.29|39.65|38.8|38.4|37.35|37.4|37.1|36.75|37.98|37.61|37.86|36.41|36.56|38.11|37.97|37.49|36.08|35.21|35.54|35.95||35.88|35.46|35.26|35.36|35.31|34.53|34.15|33.77|33.93|33.15|32.69|33.04|32.88|34.34|35.31|35.28|35.1|35.34|35.64||34.93|34.41|34.3|35.27|34.64|34.79|35.71|35.39|33.02|32.41||33.17|32.77|32.61|32.71||31.9|32.05|32.08|32.4|33.33|33.29|33.55|33.76|32.87|33.04|32.79|33.4|32.89|32.59|32.95|30.76|30.58|30.92|31.03|32.07||32.1|32.57|32.12|31.74|31.7|32.21|32.93|32.63|32.14|31.69|32.63|32.98|31.18|29.51|29.83|29.12|29.75|29.27|28.68|28.71|29.05|30.36|31.48|31.66|31.51|31.51|31.12|30.97|31.34|31.39|30.9|31.3|31.48|31.2|31.23|31.02|30.61|30.26|29.73|29.23|29.25|29.59|29.68|29.06|29.04|28.93|29.55|29.29|31.04|31.43|31.44|31.02|31.33|31.19|31.09|31.18|30.85||31.74|31.86|32.8|32.6|32.12|32.63|32.32|32.06|32.34|32.98|32.43|32.51|33.22|32.78|32.74|32.56|32.57|33.12|32.89|32.63|32.15|31.5|31.82|31.2|31.5|30.91|31.35|31.28|29.7|29.98|29.62|30.1|29.75|30.09|29.46|29.83|29.89|29.94|28.69|28.28|28.36|27.37|28.16|28.85|29.6||29.76|29.35|29.73|29.55|28.62|29.11|28.8|29.65|29.54|29.5|29.74|30|30.23|29.84|29.17|28.8|30.61|31.72|31.91|32.46|31.54|30.73|29.39|29.14|29.14|30.1|30.41|29.03||27.91|27.94|28.17|27.07|28.17|26.4|25.9|25.7|26.54|27.2|27.8|26.7
01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|26.49|26|25.45|25.3|24.73|24.7|24.87|24.26|23.91|23.85|24.16|24.19|23.34|24.15|25.13||24.44|23.26|22.33|22.69|23.87|24|22.4|23.69|24.86|24.86|24.33|25.68|23.88|24.29|22.82|20.3|19.7|19.69|19.19|19.68|18.57|18.82|19.42|19.66|18.73|19.85|20.75|20.26|20.63|21.28|21.01|21.86|20.9||22.13|22.76|23.16|23.65|23.75|23.07|22.89|22.75|22.01|20.19|19.67|20|20.25|20.29|20.84|20.36|20.09|19.98|19.89||18.96|19.8|19.27|19.68|20|21.55|21.53|21.31|19.88|19.56||20.78|20.36|20.6|20.95||20.94|20.98|20.36|20.42|21.22|21.1|21|21|21.24|20.34|19.88|20.47|16.66|16.31|17.12|17.46|18|17.54|16.8|17.15||16.59|16.49|16.07|15.99|15.84|15.36|15.51|15.59|16.52|17.4|17.02|16.9|16.86|16.94|17.57|18|16.72|15.95|15.37|15.49|15.35|16.33|15.5|16.39|16.22|15.7|16.26|16.56|16.47|16.23|16.49|16.89|15.65|15.26|16|27.66|28.55|28.61|23.99|22.7|21.65|22.33|22.37|23.4|21.95|21.07|20.58|21.27|21.805|21.76|22.28|23.22|23|22.49|22.79|22.88|22.5||22.62|23.17|24.73|24.14|23.96|24.33|23.64|23.93|24.42|23.16|24.24|24.21|23.33|24.12|23.36|22.52|22.85|21.92|21.08|21.33|21.51|21.64|22.13|22.02|22.66|21.62|22.67|22.96|23.18|24.1|23.08|24.23|23.885|23.87|25.14|23.98|25.72|28.96|27.88|24.02|25.5|26.12|26.92|26.04|24.35||24.83|23.61|23.57|23.59|23.77|24.56|23.56|24.27|24.64|23.47|23.23|23.01|22.31|21.73|21.38|20.95|21.71|21.05|21.11|20.24|20.04|20.6|21.11|20.9|20.71|20.72|21.24|21.9||21.91|21.605|21.82|20.93|22.22|21.64|21.24|21.61|20.96|20.99|15.755|15.73
01256|1089332|/equities/cushman-wakefield|R2000GROWTH|16.94|16.73|16.98|16.86|17.22|17.18|17.01|16.82|16.67|16.85|16.8|16.5|16.2|16.4|16.7||16.5|16.32|16.5|16.25|16.57|16.3|15.53|16.12|16.47|16.64|16.79|17.04|17.07|17.46|17.41|17.19|16.77|16.42|16.53|15.72|14.9|14.83|14.88|15.68|15.48|16.33|17.15|17.1|16.98|16.14|15.08|15.55|15.97||16|15.95|15.65|15.62|15.88|15.64|15.59|14.85|14.98|14.66|14.33|15.26|14.96|14.98|15.06|15.2|14.91|14.77|14.49||14.18|14.24|14.08|14.59|14.52|14.34|14.19|14.38|14.26|14.19||14.83|15|15.2|15.22||15.31|14.9|14.64|14.91|15.06|15.56|15.79|15.91|15.88|16.2|16.76|16.78|16.61|16.5|16.45|15.92|15.55|15.28|14.9|15.28||15.66|15.75|14.98|14.79|14.84|14.64|14.99|14.88|14.18|13.56|13.89|14.43|14.59|12.56|13.39|13.06|13.23|12.81|11.72|11.86|10.87|11.41|11.71|11.84|11.71|11.63|11.72|11.49|11.64|11.98|11.88|11.98|12.28|12.22|12.38|11.94|11.64|11.39|11.35|11.01|10.51|10.5|10.46|10.19|10.16|10.05|10.54|10.96|11.54|12.36|11.98|11.85|11.56|10.76|11.02|11.74|11.61||11.46|11.63|11.91|11.74|11.61|11.92|11.84|11.55|11.63|11.67|11.09|11.01|11.09|10.97|11.36|11.25|11.2|11.47|11.48|10.85|10.79|10.54|10.6|10.44|10.23|10.7|10.89|10.72|10.53|10.66|10.7|11.31|11.36|11.3|11.2|11.59|11.5|11.7|11.04|11|11.47|11.14|11.65|11.78|13.12||12.6|12.24|12.46|12.4|11.91|12.5|12.03|12.71|12.55|12.71|12.65|12.48|12.62|12.16|12.02|11.21|12.23|13.22|13.79|13.36|12.73|12.41|10.99|10.67|10.25|10.54|10.79|10.2||9.56|10.07|9.76|9.46|9.84|9.26|9.3|9.23|9.75|10.75|11.17|11.3
01257|21166|/equities/kadant-inc|R2000GROWTH|183.22|179.15|180.98|179.79|179.29|180.98|180.92|180.53|179.9|184.29|184.38|184.87|184.69|187|186.55||186.94|185.01|180.67|178.7|178.28|173.01|172.51|175|177.14|177.81|178|177.03|176.56|177.87|179.43|176.17|178.4|175.29|177.21|175.48|170.55|175.8|176.66|180.69|174|166.91|167.06|164|164|155.85|149.83|146.73|147.2||150.26|146.16|146.22|146.36|148.15|148.1|147.76|147.85|150.22|145.11|142.95|143.93|142.43|144.19|146.65|152.26|149.27|149.57|150.76||152.64|154.6|149.26|147.84|146.39|148.22|149.23|147.07|142.26|137.97||140.98|138.54|136.59|138.66||137.27|137.58|137.92|138.67|141.49|141.44|138.71|141.18|134.71|135.38|136.7|138.16|138.76|136.42|135.52|129.38|131.14|128.8|127.91|131.5||131.55|132|131.61|131.36|132.01|132.06|133.99|134|130.01|128.89|131.94|133.56|123.02|121.78|124.35|120.52|130.25|120.5|115.12|116.18|112.02|114.73|117.33|120|117.22|117.49|117.81|117.4|119.44|119.28|117.91|117.38|118.76|117.22|114.51|114.01|112.75|112.36|110.41|110.95|109.62|110.72|112.22|107.18|107.82|106.7|110.35|108.99|114.87|118.5|117.84|113.39|113.25|113.32|114|114.93|115.13||115.13|116.35|126.55|123.41|116.44|117.57|115.69|115.54|115.78|117.75|115.9|116.69|118.51|117.56|117.87|117.33|117.5|116.99|115.94|115.25|115.76|112.29|111.49|110.69|110.97|108.51|110.13|110|114.14|117.1|118.94|119.34|117.25|117.82|117.19|115.94|115.54|115.9|110.75|106.4|109.36|103.61|104.7|103|101.75||100.5|97.46|99.66|97.19|93.42|96.97|95.21|98.31|98.75|98.22|102.36|104.19|105.15|101.07|99.04|98.33|109.01|110.98|113.2|110.01|102.14|101.6|98.67|97.85|96.83|96.64|101.58|100.36||94.89|94.13|94.21|92.4|93.8|87.62|87.66|80.89|81.51|85.02|86.69|82.68
01258|21050|/equities/ameresco-inc|R2000GROWTH|50.3|48.49|47.9|46.19|47.04|50.72|49.41|51.6|51.3|49.1|49.6|48.89|47.15|49.79|49.44||49.81|48.63|44.66|41.69|43.33|41.43|40.65|42.73|45.01|44.02|44.15|49.11|49.52|49.58|47.56|46.6|43.29|42.94|39.71|43|48.15|53.02|56.72|60.6|57.12|56.16|60.2|60.23|62.12|64.28|62.71|64.62|66.36||67.35|66.53|67.18|69.41|67.97|65.27|62.83|63.1|63.25|59.26|56.09|56.13|53.41|60.75|57.58|59.12|59.21|58.44|57.53||54.03|57.98|59.04|59.94|58.78|61.28|59.9|55.89|52.41|50.91||52.24|51.8|50.84|51.57||49.39|51.76|53.22|51.1|49.93|49.05|46.7|47.59|44.54|43.65|42.41|42.19|44.89|43.59|43.51|44.11|44.47|44.87|44.55|44.23||44.37|45.05|44.95|43.38|43.59|43.2|43.19|43.34|43.13|43.63|44.27|43.5|43.18|43|41.98|38.64|43.51|38.63|38.39|38.92|37.86|39.7|39.51|42.74|41.58|42.07|42.57|41.14|40.75|40.09|38.67|38.3|38.02|37.78|36.83|37.24|36.13|35.53|33.64|33.49|33.4|33.46|32.71|31.76|30.49|30.13|30.06|29.44|30.34|30.86|30.78|30.11|29.28|28.67|29.78|30.14|29.62||29.97|30.43|31.32|34.89|34.14|32.68|32.89|33.85|34.2|31.17|30.58|30.89|31.26|30.69|31.04|31.05|31.89|31.27|30.52|30.8|30.34|29.52|30|30.86|28.26|27.68|28.18|28.6|28.16|28.66|28.09|28.68|28.9|29.82|29.59|29.66|29.07|28.72|28.69|28.29|28.55|27.84|28.64|29.39|29.33||28.2|29.19|27.78|27.31|27.38|26.83|26.15|25.81|23.81|22.97|22.56|22.22|22.54|21.24|20.81|20.65|22.24|22.88|22.65|23.57|22.31|22.38|22.23|22.45|21.46|21.36|21.54|21.39||20.94|20.51|20.37|19.79|20.05|18.78|18.05|17.97|19.06|19.32|19.63|19.22
01259|15986|/equities/8x8-inc|R2000GROWTH|33.73|33.4|33.77|32.97|32.6|33.91|34.05|33.46|32.95|32.86|32.52|33|32.84|32.96|32.88||32.92|32.44|31.49|31.43|32.67|31.81|30.99|32.45|32.9|33.28|32|33.33|33.55|34.43|35.25|35.31|34.36|34.01|32.16|32.91|32.92|33.35|34.45|35.05|34.21|33.25|33.35|32.71|33.11|37.73|35.55|35.53|35.1||35.9|35.83|35.46|35.83|34.73|35.79|34.75|34.68|34.7|35.29|35.25|37.4|36.46|36.67|38.13|37.5|36.92|37.75|37.02||36.73|36.75|35.83|36.5|35.42|35.32|34.01|33.01|33.2|33.75||34.47|34.32|34.03|34.56||34.7|34.56|33.54|31.48|31.5|30.85|30.83|31|30.23|31.38|28.65|21.27|21.92|21.27|20.87|20.44|20.21|20.06|19.77|20.29||20.3|19.53|19.49|19|18.78|18.89|19.45|18.82|18.71|18.75|18.85|18|18.48|18.7|18.4|18.2|17.6|17.3|17.28|18.18|15.95|16.62|16.41|16.75|16.82|16.7|16.79|16.48|16.6|16.53|16.43|16.71|16.81|16.49|16.25|15.96|15.83|15.75|15.66|15.78|15.55|15.58|15.71|15.28|14.9|15|15.65|15.26|15.33|15.19|15.67|15.47|15.61|14.87|15.08|15.3|15.4||15.89|16.57|17.19|17.52|16.88|17.04|16.91|16.98|16.64|16.1|16.37|16.56|16.28|16.14|16.23|15.98|16.2|16|15.96|15.7|15.87|16.36|16.55|16.4|16.25|15.9|17.1|17.09|16.55|16.42|16.11|16.64|16.71|16.69|16.93|16.06|15.28|15.61|15.65|15.52|16.1|16.33|16.28|15.97|15.98||16.38|16.43|16|15.36|15.47|15.51|14.93|15.71|15.67|15.15|15.32|15|15.26|15.07|14.27|14.19|14.36|14.36|15.34|14.74|14.73|14.95|14.29|14.95|14.54|14.94|15.49|15.71||15.84|15.13|14.35|14.8|16.17|15.33|14.28|15.03|20.42|19.87|18.97|18.89
01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH|41.82|41.25|41.38|41.33|40.92|41.81|42.7|42.49|42.08|41.62|42.18|42.1|40.01|40.86|40.61||41.23|39.08|37.86|37.27|37.97|38.68|38.75|40.58|40.62|39.83|39.09|42.17|42.49|44.23|43.19|43.7|40.85|41.16|38.23|41.15|41.36|44.66|46.01|48.8|47.51|48.6|51.91|54.29|55.25|56.67|55.04|55.25|58.19||58.7|58.58|57.67|56.8|57.1|55.9|55.03|53.66|53.96|53.89|50.6|50.21|47.71|50.68|51.41|50.31|49.48|50.58|47.71||42.68|42.64|41.35|42.42|41.61|42.74|42.56|42.29|42.68|42.63||43.65|43.49|42.91|43.31||43.49|43.47|43.26|41.61|40.28|39.8|38.29|38.48|37.36|38.47|38.4|37|37.49|35.36|36.14|35.94|34.82|34.45|32.87|33.63||32.49|33.25|33.27|35.44|33.75|33.35|33.35|32.83|34.8|36|34.98|32.92|32.36|31.48|31.24|30.72|29.27|28.38|28.21|28.97|29.24|31.47|30.65|31.91|31.96|31.59|31.1|30.52|30.53|30.48|30.64|29.7|29.59|29.74|29.95|29.53|28.87|29.22|29|29.54|28.36|28.52|25.98|27.1|27.18|26.36|26.3|27.22|28.1|29.05|29.6|28.62|28.58|27.57|28.28|29.03|28.1||28.31|29.52|30.23|30.23|29.17|29.14|29.17|28.51|28.3|28.99|29.39|29.65|29.67|28.99|29.07|29.2|30.14|27.64|28.55|29.5|30|30.69|30.27|30.25|30.01|29.61|31.03|30.56|33.54|35.22|35.58|36.63|38.36|38.5|38.87|38.84|38.38|40.55|37.75|38.06|41.6|40.06|38.51|37.67|37.53||38.31|37.12|36.32|32.73|31.9|31.99|31.8|32.39|34.47|35.76|32.46|30.75|32.55|31.66|29.51|29.87|33.42|32.01|31.69|32.87|31.99|33.33|34.09|34.01|32.3|31.1|31.23|34.18||38|37.88|39.73|35.77|33.01|32.09|29|26.54|27.25|26.34|24.4|25.5
01261|39267|/equities/energizer-hldgs|R2000GROWTH|50.64|50.51|50.52|50.38|50.05|49.67|49.48|48.56|48.45|49.07|48.88|48.94|47.62|47.51|47.63||48.37|47.46|48.32|48.69|48.19|47.6|45.99|45.81|47.04|47.4|47.5|49.01|48.63|49.01|47.98|46.31|45.81|44.48|43.95|44.67|42.84|42.38|42.16|42.19|41.8|41.93|42.95|43.9|44.49|44.15|46.18|47.54|46.42||46.82|45.7|46.25|46.62|48.73|47.38|46.77|46.51|46.75|44.17|43.84|44.74|45.4|46.7|48.51|48|47.82|48.1|48.01||48.01|47.64|46.38|46.55|45.78|45.92|45.73|44.81|43.04|42.24||42.18|43.03|43.65|43.85||43.62|43.31|42.92|42.65|42.69|43.26|42.97|42.47|42.34|42.39|43.39|42.94|43.03|42.96|43.27|43.08|42.54|41.89|41.89|41.83||42.01|41.64|41.44|41.26|41.43|41.22|42.15|42.98|42.21|40.2|47.18|47.36|46.3|45.2|44.5|43.3|42.66|41.5|39.35|39.5|39.25|40.44|41.56|41.29|41.38|40.98|41.12|40.98|41.64|41.71|41.41|41.93|41.37|41.22|41.07|40.49|41.15|41.21|40.46|40.24|39.14|39.31|39.64|39.41|39.14|39.2|39.72|39.51|40|40.24|40.42|40.08|40.8|41.23|40.67|43.6|44.17||45.8|45.62|46.6|46.67|46.29|47.08|47.1|47.92|47.11|47.19|46.6|46.39|46.68|45.91|45.26|45.18|45.04|45.31|45.29|46.72|46.25|47.43|45.55|52.98|51.71|50.13|50.12|50.66|49.14|49.11|48.15|48.83|48.76|48.87|49.64|50.49|49.7|49.74|49.73|48.6|49.23|47.86|48.01|47.53|47.78||48.05|46.82|47.49|46.18|45.28|46.71|45.9|47.21|46.51|47.05|46.74|47.56|47.68|46.82|45.44|44.65|47.43|48.15|48.53|47.92|46.63|46.12|45.07|44.28|43.88|43.87|45.23|44.46||44.04|44.06|43.2|43.14|43.63|41.34|39.72|39.84|41.32|40.84|40.75|39.36
01262|1061933|/equities/cardlytics-inc|R2000GROWTH|129.85|124.54|119.66|118.01|121.37|124.03|121.05|120.18|105.5|112.3|110.9|111.89|109.93|114.37|111.33||119.24|109.7|109.82|109.42|113.98|117.31|115.59|123.63|128.18|127.86|123.46|130.65|127.37|132.11|131.97|132.39|127.37|128.98|120.84|128.06|126.02|125.01|134|141.28|132.43|132.87|139.96|138.71|142.21|152.05|147.51|152.87|155.17||157.18|155.53|151.62|153.3|152.05|146.09|139.9|134.29|135.1|124.03|122.27|126.14|122.69|120.45|124.82|122.02|122.18|121.31|116.74||115.44|121.61|132.48|139.38|140.8|147.2|144.49|135|135.97|135.69||142.77|143.705|141.42|135.41||143.02|144.73|145.12|146.08|140.91|137.48|134.93|133.16|137.22|133.77|135.14|127.53|128.03|118.29|123.19|117.82|115.54|123.71|118.68|119.33||123.12|121.76|118.98|119.33|119|113.17|112.82|114.29|112.2|110.85|108.33|106.36|101.15|90.57|88.61|83.62|75.97|76.46|73.82|75.6|78.62|84.21|84.16|85.11|82.84|82.49|79.04|80.16|80.38|82.24|84.35|81.47|82.87|80.92|78.05|75.9|72.91|74.45|71.51|71.55|70.57|70.01|68.79|67.92|64.79|64.8|68.74|65.64|65.52|64.255|72.15|72.27|73.4|66.24|69.59|69.52|68.83||70.09|73.3|77.82|79.76|75.85|75.72|80.22|81.51|81.12|78.17|82.73|85.72|85.2|79.96|79.72|81.9|80.16|75.09|72.09|71.96|66.28|67.96|66.08|72.67|72.73|66.42|66.2|65.82|66.79|69.57|67.7|69.53|73.27|73.72|78.5|77.49|78.25|76.93|70.91|72.13|79.17|78.66|70.33|68.97|71.36||67.5|66.84|69.98|69.61|68.84|72.38|72|76.22|76.92|74.49|78.11|74.83|74.93|69.88|66.845|69.5|76.45|81.28|79.14|79.86|78.12|77.63|74.13|73.06|68.09|62.58|65.96|66.89||70.74|68.74|67.73|63.07|57.71|55.19|51.49|49.51|57.23|47.82|50.66|48.71
01263|968968|/equities/editas-medicine|R2000GROWTH|36.91|36.29|35.86|34.47|34.17|34.67|40.98|41.53|41.66|39.51|39.46|40.76|40.4|42.64|42.86||42.83|42|40.5|39.71|40.48|42.18|40.99|46.08|48.48|45|43.25|46.57|45.67|47.97|46.28|47.32|46.66|45.33|40.54|41.63|40.36|43.13|45.69|46.89|43.86|44.76|49.7|49.14|52.42|56.49|55.36|56.51|56.45||57.94|57.17|59.11|66.73|69.75|64.06|63.18|62.16|65.67|62.89|61.35|61.13|60.5|60.68|65.47|65.76|63.79|71.76|72.11||76.14|75.92|73.3|75|76.94|90.58|89.66|80.54|76.84|71.59||70.11|76.5|74.87|84.35||83.53|81.6|81.06|83.66|64.41|62.71|63.99|64.93|61.49|61.92|66.84|50.58|43.18|39.05|34.49|33.23|31.56|31.9|30.59|31.34||29.45|29.02|29.33|28.42|28.03|27.69|28.75|29.06|29.23|27.8|29.1|29.88|30.41|30.49|31.55|30.45|28.31|31.3|30.94|32.795|31.605|32.505|32.13|32.76|32.255|30.27|33.18|33.46|33.66|32.25|32.16|32.77|32.22|33.09|30.71|31.04|28.76|29.14|27.07|28.17|28.06|29.04|29.14|29.41|29.08|31.45|32.76|32.34|33.9|32.7|33.22|31.9|31.33|29.99|30.4|30.95|29.25||30.47|31.94|36.16|35.03|35.23|34.96|34.42|34.63|35.02|34.23|36.08|36.76|36.97|37.16|36.65|34.92|35.32|34.75|34.19|35.51|34.71|36.84|32.49|31.88|31.57|29.36|30.63|30.04|30.2|31.7|29.88|30.33|30.2|30.32|32.56|32.23|32.21|32.62|31.62|31.48|32.875|34.49|34.63|32.17|30.68||30.53|30.85|29.58|29.34|28.92|31.41|30.73|34.34|33.19|32.16|32.45|29.89|30.88|28.94|26.99|25.01|27.49|26.81|27.12|26.66|27.04|27.46|28.22|27.42|27.07|27.29|27.86|27.41||30.1|29.28|28.56|27.07|27.06|26.28|24.33|24.51|25.475|27.43|24.71|24.1
01264|1156642|/equities/schrodinger-inc|R2000GROWTH|75.68|73.26|72.43|70.03|72.52|77.9|78.36|78.15|75.53|73.88|73.9|76.92|75.3|78.57|77.51||78.53|76.29|71.9|71.33|71.48|69.43|67.01|70.99|81.28|80.06|76.29|81.25|79.48|79.9|80.87|81.75|72.28|69.74|64.61|69.54|72.59|99.14|106.73|113.09|102.48|104.5|111.02|108.87|112.38|105.03|101.09|105|110.89||110.18|108.7|104.51|105.46|104.49|99.63|99.33|97.51|94.19|92.23|90.33|89.86|84.01|93.45|96.16|95.7|94.61|96.57|94.36||90.89|92.85|88.5|89.55|87.49|88.91|85.31|79.67|82.66|79.48||79.18|81.84|79.42|82.06||83.95|84.4|83.41|82.71|79.86|78.35|77.48|74.26|72.03|71.81|67.93|66.21|67.24|67.99|66.19|64.69|65.44|67.79|69.58|69.6||63.6|66.18|67.65|60.6|58.57|57.75|59.54|58.79|57.81|52.69|51.43|50.44|53.38|52.95|54.03|50.29|48.06|48.79|48.78|52.09|54.2|59.63|58.01|60.61|58.49|55.84|55.67|57.21|57.94|55.87|56.57|58.95|62.25|56.72|53.86|53.97|54.57|53.87|51.34|51.71|47.51|47.55|49|49.16|46.87|49.57|51.13|54.49|56.05|51.68|52.34|53.01|55.98|53.96|53.71|53.97|52.1||53.7|56.71|62.02|60.79|60.46|61.69|63.43|64.78|64.64|63.76|68.68|67.09|67.39|68.63|67.62|69.45|73.07|66.87|69.39|74.26|71.17|71.98|76|72.61|73.77|72.38|75.87|77.21|74.09|77.34|76.27|81.98|87.15|83.61|87.55|84.63|79|84.21|82.63|87.77|92.36|93.46|88.88|87.09|93.22||92.82|93|91.57|86|84.64|87.49|81.29|80.22|75.65|75.06|75.42|71.63|67.41|67.41|60.51|59.84|67.17|68.59|65.06|63.59|63.81|68.74|69.57|69.6|68.45|62.24|65.25|69.06||69.17|65.33|64.71|66.48|59.05|57|54|55.47|58.73|54.9|48.82|50
01265|955558|/equities/appfolio-inc|R2000GROWTH|147.18|147.71|147.08|146.44|145.06|146.26|146.7|144.81|144|142.5|142.47|143.01|141.99|142.79|142.91||143|141.41|138.29|137.72|140.67|139.45|137.42|141.6|141.29|136.21|135.32|142.4|141.06|142.23|139.43|143.71|141.46|143.93|138.07|138.68|132.23|132.05|134.82|161.97|164.02|166.24|170.51|162.11|161.83|174.15|170.86|172.16|168.5||181.5|181.21|179.18|173.66|167|157.76|161.07|157.57|158.9|156.09|152.81|157.3|163.01|155.63|156.1|157|155.47|157.79|154.58||152.92|153.71|152.52|157.52|160.25|173.23|174.91|174.58|178.43|177.05||180.04|179.3|180.89|184.32||180.61|182.42|182.46|167.29|172.83|172.6|171.41|172|171.28|168.96|172.81|167.61|168.55|169.11|163.78|161.23|158.93|158.23|162.93|155.8||149.4|144.22|145.51|151.08|149.44|142.7|147.72|145.04|144.56|144.915|149.86|152.19|147.3|163.87|162.06|157|151.88|142.35|142.87|146.73|145.83|157.51|154|153|150.19|157.43|158.85|159|162.58|163.57|164.26|168.62|166|164.31|161.84|159.9|157.05|154.34|147.56|149.26|141.81|140.11|144.07|142.8|140.3|140.01|142.53|140.14|142.38|144.36|144.74|147.62|146.83|143.85|145.83|151.32|151||151.7|154.87|168.25|171.16|168.03|173.64|173.62|174.73|169.77|168.59|167.15|168.02|164.58|164.73|165.49|160.96|163.18|160.81|156.51|158.78|158.98|170.32|162.92|155.97|145.43|139.22|139.03|140.24|136.12|141.13|137.82|140.96|147.02|147.22|152.77|148.43|145.84|148.93|149.87|149.38|161.28|161.12|162.71|161.19|166.4||163.56|167.45|162.71|160.34|157.84|161.23|158.79|162.89|163.72|159.38|157.52|157.64|158.36|157.59|154.19|150.23|161.56|162.27|161.95|173.1|170.49|172.59|167.95|162|158.51|153.7|150.33|155.8||139.61|136.07|133.57|128.74|132.71|124.14|117.74|118.47|120.47|126.89|125.36|124.07
01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|29.58|28.49|29.04|27.44|29.51|30.64|31.66|34.62|34.25|35.15|36.39|35.97|34.11|34.14|34.33||35.15|35.95|34.31|33.55|35|36.21|33.44|36.9|45.15|45.99|40.5|44.09|43.54|45.98|42.28|43.16|39.3|39.4|38.09|39.1|40.96|45.82|49.44|46.2|42.03|45.45|43.53|38.02|40.92|45.05|42.35|41.29|40.75||35.26|36.54|38.17|35.56|32.56|32.25|33.8|33.42|31.41|30.93|29.17|30.28|29.88|31.61|32.6|32.68|33.86|34.53|35.55||31.87|33.18|34.7|34.68|29.5|29.49|29.75|29.49|29.31|29.14||32.17|32.77|30.57|34.11||35.51|36.07|39.14|35.72|32.51|32.62|28.23|25.68|26.3|26.43|25.14|26.13|26.21|27.68|23.06|22.11|20.91|20.55|21.52|21.71||22.29|22.23|18.8|16.75|15.73|15.09|14.39|14|13.89|13.66|13.29|12.4|11.46|11.79|11.93|11.53|11.46|11.08|11.11|11.39|11.23|12.21|12.8|13.35|13.42|13.7|13.78|14.01|13.88|14|13.45|13.66|14.32|13.9|13.62|13.69|13.53|14.19|14|14.24|13.58|13.98|14.15|14.1|13.89|13.5|14.25|14.5|15.05|14.79|15.2|15.34|14.6|14|14.02|14.5|15.11||15.16|14.6|14.29|13.4|13.5|13.46|12.7|12|12.03|12.04|12|12.24|12.17|12|12.2|12.17|12.2|11.9|12.1|12.28|11.46|11.75|12|11.63|11.65|11.8|12.12|12.1|12.63|13.09|13.65|14.44|14.88|12.4|11.28|10.93|10.7|10.99|10|10|10.02|10|9.98|10.05|9.9||10|9.97|9.97|9.9694|9.94|9.9|9.78|9.91|10||||||||||||||||||||||||||||||||
01267|15446|/equities/gentherm|R2000GROWTH|76.48|74.67|77.2|73.99|76.78|77.13|77.37|76.64|74.84|77.1|76.3|74.68|75.5|77.39|76.48||77.2|74.11|73.45|69.5|69.85|68.15|65.5|69.8|74.43|77.18|77.96|80.15|80.85|80.72|79.49|79.26|78.31|76.47|76.14|75|72|74.7|72.43|76.64|70.79|70.53|72.84|72.3|74.25|72.8|69.49|70.4|70.75||69.77|70.81|70.39|70.79|69.67|67.46|65.9|64.78|64.86|63.89|61.26|63.47|63.82|65.96|66.94|68.36|70.38|70.94|69.75||68.2|68.8|69.17|70.24|69.14|69.46|69.6|68.57|65.46|63.46||65.22|64.54|64.55|64.92||66.01|66.5|67.74|65.55|65.14|64.84|64.25|64.98|63.78|62.97|63.32|62.32|61.84|61.43|61.29|58.85|57.5|57.61|56.86|56.98||56.11|56.84|55.17|52.53|52.68|53.95|54.2|53.11|52|51.29|52.58|53.35|49.81|48.97|49.5|48.49|49.24|47.53|46.29|47.21|44.4|45.44|46.33|47|46.88|46.18|46.28|45.4|46.26|46.37|45.55|46.33|46.96|46.84|46.64|46.49|45.96|44.59|42.97|41.87|40.9|40.955|41.05|39.54|39.62|39.36|40.27|40.2|42.46|43.39|44.28|44.82|44.16|43.18|43.08|44.32|43.61||45.21|45.12|47.14|45.58|45.23|45.71|45.16|44.68|44.67|44.84|43.39|43.42|43.55|43.76|44|44.5|44.36|44.6|44.41|43.18|42.62|42.24|42.62|39.87|40.32|38.77|39.97|40.33|39.56|40.08|39.57|39.9|39.54|39.96|39.14|39.51|40.03|40|38.94|37.95|38.08|37.23|38.04|38.22|38.88||38.89|38.15|38.9|38.57|36.88|38.55|38.14|39.73|39.9|39.46|39.57|39.58|40.43|40.38|40.08|39.57|43|43.81|44.68|44.52|43.27|42.69|41.54|40.56|40.7|40.735|42.4|41.52||39.65|39.63|39.71|38.83|39.95|37.62|37.29|37|38.18|39.12|39.09|36.9
01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|54.9|53.36|53.19|51.91|53.15|52.28|50.27|51.06|50.76|52.4|52.25|52.99|54.39|54.97|55.66||54.14|52.91|53.33|53.07|53.96|52.96|52.62|53.02|53.84|54.55|54.92|55.88|54.51|54.13|54.62|55.09|53.77|53.44|52.8|51.31|50.18|51.52|51.44|52.55|49.79|48.85|51.21|51.09|52.57|52.79|52.31|53.15|52.84||52.69|52.05|52.83|51.08|50.85|49.86|50.16|50.6|50.1|49.41|47.93|49.35|47.6|49.6|51.4|52.53|52.3|53.08|53.06||53.21|52.54|51.15|51.01|50.45|49.47|49.95|48.04|44.58|44.28||45.08|44.78|44.48|45.46||45.52|45.8|44.81|43.81|43.15|41.65|41.84|42.21|41.47|41.1|40.11|40.07|39.76|39.47|38.93|38.47|37.67|37.06|36.17|36.58||36.79|36.67|36.06|35.21|35.09|35.15|35.58|35.23|34.67|34.28|34.57|35.33|34.12|33.75|34.82|35.03|34.51|34.67|34.29|34.54|33.7|36.2|35.23|35.97|35.52|35.24|35.03|34.71|35.19|35.11|35.12|35.42|35.75|35.35|35.12|34.4|33.82|33.8|33.21|32.38|32.39|31.51|31.56|30.37|30.18|29.97|30.51|30.23|31.53|31.25|30.76|30|30.27|28.84|28.33|29.34|28.98||29.09|29.35|29.98|29.71|29.41|29.6|29.94|30.37|30.63|30.32|29.54|29.27|29.3|29.23|28.81|29.25|29.51|29.71|29.55|29.21|28.72|28.65|28.27|27.78|28.06|27.46|27.5|27.91|27.92|28.23|28.27|28.29|28.4|29.46|28.97|28.64|28.62|28.43|27.1|26.91|27.27|26.68|27.46|26.93|28.99||28.32|28.22|28.72|28.38|27.74|29.69|29.35|31.07|31.92|31.48|32.9|31.99|32.43|32.36|31.93|32.7|34.18|34.5|34.68|34.88|33.85|32.93|32.1|30.99|31|30.7|30.84|28.76||27.45|27.06|27.22|26.72|27.55|26.22|26.18|25.63|27.22|28.47|28.2|27.46
01269|1082075|/equities/domo-inc|R2000GROWTH|64.23|62.55|62.17|59.09|60.53|60.63|61.35|59.32|59.29|56.49|57.58|58.51|56.43|57.88|57.92||57.65|56.29|53.16|55.48|61.61|59.12|57.15|61.77|66.12|64.67|60.6|64.89|62.5|65.94|62.44|67.36|62.25|62.32|55.04|56.49|55.9|59.1|65.08|68.18|63.73|61.65|67.94|63.09|64.05|69.12|67.58|67.27|70.03||70.86|71.03|72.43|74.64|74.09|74.81|71.71|68.69|69.82|66.13|63.39|66.2|63.57|66.9|70.35|72.61|70.51|72.76|71.98||70.03|69.5|64.42|62.39|62.54|62.11|59.7|57.91|61.94|61.95||63.77|64.56|64.9|67.62||67.26|69.43|71.59|67.57|66.26|66.99|60.46|56.38|56.43|46.7|45.27|43.52|44.57|45.39|44.89|38.26|36.91|37.67|37.99|37.99||37.71|35.48|36.41|35.85|35.77|34.92|34.8|33.93|34.3|33.11|31.99|31.74|34.46|37|38.11|36.18|34.39|33.14|31.77|33.95|33.62|35.11|34.96|36.06|35.52|35.19|37.84|38.33|38.88|40.83|40.79|41.58|41.24|41.3|38.59|38.81|37.95|37.31|38.01|39.86|38.33|39.11|38.77|37.57|36.11|36.27|38.55|37.56|36.58|37.3|37.95|38.87|38.76|39.52|39.55|39.96|38.3||40.28|37.28|44.53|44.67|40.72|39.01|38.27|38.59|38|37.39|37.4|38.87|36.78|36.47|35.64|35.67|35.84|33.46|30.59|29.89|30.99|31.4|32.53|31.83|32.37|32.18|32.55|32.45|31.45|32.57|31.43|32.31|34.29|34.25|34.85|33.5|33.1|34.08|33.84|33.33|35.63|37.97|37.99|36.55|36.01||35.61|33.63|32.17|31.45|30.9|31.65|30.52|31.11|31.89|30.06|32.25|30.37|30.96|28.57|31.08|27.89|30.75|29.96|31.19|32.19|29.06|31.14|28.27|28.6|25.32|24.4|25.13|25.43||25.01|24.46|24.91|24.17|23.26|22.28|20.56|20|20.69|20.08|20.82|20.2
01270|1166011|/equities/outset-medical-inc|R2000GROWTH|843.6|847.5|826.5|832.5|807.75|808.5|806.55|817.5|818.25|834.15|874.95|834|810.9|871.5|852.45||840.6|815.85|778.5|748.35|737.4|762.9|775.2|780.75|767.85|736.8|727.5|731.7|744.9|750.15|766.65|827.1|792.15|726.6|704.1|714.75|744.15|757.2|777.15|765.9|746.85|743.55|753.3|731.55|744.9|794.4|770.1|798|823.95||879.9|854.55|838.05|824.1|810.45|821.1|810.15|808.35|788.7|787.2|777.45|795|758.1|802.2|816.15|814.8|781.65|753.45|761.4||735.45|739.2|730.2|718.95|727.2|731.4|764.1|758.85|747.6|788.85||852.6|888.75|810.15|791.85||798.9|810|810|786.45|799.95|810.6|798.6|779.85|766.05|758.1|761.25|784.2|789.15|789.6|775.5|786|824.1|865.8|960|957.9||905.85|956.25|943.65|922.35|885|846.9|913.8|906.75|788.25|738.15|738.9|699.45|735.6|730.05|734.85|670.95|660.3|673.05|697.05|733.95|721.95|735.9|718.65|745.95|733.95|678.75|694.65|718.2|720.75|750.3|690.9|678.9|657.45|637.65|667.5|639|648.9|669.75|687|689.85|750|746.25|775.95|777|779.7|815.25|804.45|825|900.15|870.3|900.45|910.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01271|1073204|/equities/zuora-inc|R2000GROWTH|16.57|16.41|16.33|15.91|16.72|17.33|17.57|17.45|17.32|16.46|16.42|16.9|15.03|15.33|14.99||14.99|14.8|14.09|14.29|14.46|14.16|13.9|14.84|14.88|15.1|14.69|14.8|14.4|14.44|14.19|15.21|14.35|14.38|13.21|13.65|14.35|15|15.29|15.5|14.93|15.66|16.68|16.08|16.47|16.83|16.54|16.47|16.68||16.8|16.55|16.28|16.57|16.43|16.05|15.7|15.09|14.7|14.24|14.75|15.2|14.82|14.59|14.37|15.05|14.87|14.39|13.72||13.41|13.77|14.08|14.34|14.23|14.37|13.73|13.42|13.4|13.55||13.93|14.11|13.84|14.71||14.36|13.8|14|13.12|12.71|12.76|12.51|12.15|12.18|12.15|12.17|12.03|12.28|12.1|11.36|11.78|11.58|11.57|11.39|11.65||11.7|11.72|11.63|11.56|11.45|11.15|10.82|10.35|10.34|10.26|10.11|10.09|10.4|10.37|10.31|9.9|9.75|9.51|9.62|9.99|10.07|10.67|10.54|10.81|10.88|10.47|10.77|10.9|10.99|10.94|10.96|11.08|10.96|11.06|10.27|10.13|10.05|10.12|10.19|10.4|10.34|10.54|10.66|10.46|10.15|10.01|10.17|10.25|9.69|9.41|9.52|9.5|9.59|9.84|9.62|9.73|10||10.42|11.22|16.17|15.24|13.59|13.46|12.98|13.09|11.76|11.52|11.59|11.88|11.77|11.86|11.63|11.86|11.84|11.66|11.43|11.55|11.73|12.14|12.44|11.87|11.82|11.64|11.37|11.56|11.38|11.74|11.52|11.87|11.88|11.92|12.15|11.81|11.81|12.04|11.65|11.66|12.43|12.84|12.68|12.63|12.73||12.84|12.91|12.75|12.54|12.97|13.13|12.79|13.34|13.51|13.01|13.52|13.42|13.32|13.5|12.42|11.79|12.8|12.42|12.25|12.75|12.68|12.59|12.03|12.26|12.01|11.24|11.66|11.87||12.06|11.35|11.38|10.87|10.85|10.58|10.3|10.82|11.49|11.53|11.26|10.99
01272|39273|/equities/covanta-hldg|R2000GROWTH|13.67|13.51|13.62|13.43|13.48|13.81|13.77|13.57|13.49|13.72|13.87|13.76|13.66|13.93|13.86||13.96|13.86|13.81|13.6|13.99|13.57|13.4|13.5|13.86|14.16|14.45|14.86|14.79|14.93|15.09|14.92|14.81|14.34|14.4|14.2|13.99|14.13|14.02|14.27|14.05|13.83|14.71|14.38|14.48|14.28|14.41|14.64|14.93||15.29|15.22|14.85|14.96|14.77|14.48|14.67|14.51|14.62|14.9|14.15|14.03|13.77|14.42|14.58|14.52|14.47|14.72|14.5||14.29|14.02|13.94|13.94|13.67|13.84|13.93|13.88|13.1|13.14||13.13|12.88|13.05|13.14||13.07|12.96|12.81|12.74|13.16|13.23|13.15|13.16|12.83|13.03|13.13|13.15|13.04|12.97|13.22|12.54|12.49|12.66|12.4|12.7||12.59|12.7|12.16|11.7|11.7|11.67|11.78|11.78|11.38|11.06|11.34|11.51|11|10.69|11.03|10.58|10.49|10.44|9.08|7.62|7.62|7.76|7.99|8.05|7.89|7.89|7.89|7.82|8.11|8.09|7.95|8.01|8.19|8.15|8.3|8.09|7.81|7.87|7.94|7.87|7.75|7.91|8.02|7.9|7.74|7.65|7.91|7.99|8.29|8.42|8.52|8.3|8.36|8.31|8.38|8.57|8.75||8.87|9.08|9.44|9.54|9.44|9.56|9.54|9.27|9.27|9.26|9.21|9.3|9.51|9.6|9.74|9.78|9.84|10.07|10.04|10.1|10.15|9.85|9.79|9.76|10.11|9.84|9.54|9.65|9.66|9.76|9.51|9.7|9.68|9.64|9.48|9.74|9.69|9.71|9.37|9.03|9.19|8.88|9.16|9.02|9.38||9.32|9.46|9.59|9.37|9.1|9.21|9.02|9.45|9.34|9.25|9.49|9.49|9.89|9.46|9.38|8.97|9.78|10.45|10.84|10.58|10.07|9.86|9.56|9.28|9|9.3|9.26|9.13||8.7|8.69|8.94|8.79|9.14|8.28|8.41|8.06|8.38|8.44|8.18|7.2
01273|17405|/equities/techtarget|R2000GROWTH|76.15|75.05|73.15|71.53|73.73|75|75.72|74.21|73.13|71.9|72.58|70.97|68.56|71.59|71.05||71.2|69.45|67.94|67.55|68.78|68.6|69.15|72.54|74.72|75.24|74.22|80.15|80.41|80.98|83.17|84.27|78.6|75.28|71.42|77.5|75.85|78.88|86.77|89.65|83.63|81.58|83.95|83.57|86.8|91.5|89.88|92.62|95.39||98.65|92.5|93.68|96.3|92.8|88.79|84.56|81.99|81.51|80.51|74.7|75.63|74.83|73.32|73.1|72.44|71.68|70.12|69.56||68.54|68.78|67.49|68.21|66.56|66.42|65.87|63.12|61.7|59.25||59.11|58.01|57.61|58.76||60.5|61.14|59.09|57.31|57.12|55.29|54.07|52.63|50.31|60.17|61.74|52.29|52.77|51.13|51.67|50.14|50.66|52.14|52.5|52.56||51.44|53.41|53.31|53.02|51.4|50.94|51.62|52.3|55.23|56.27|56.71|54.39|53.25|54.6|53.93|45.17|43.95|44.06|43.8|45.17|44.81|47.26|46.39|46.93|46.79|47.85|48.48|48.68|49.56|49.62|49.57|50.9|49.96|49.44|48.15|48.01|46.61|46.23|44.6|44.57|43.96|43.85|44.07|42.27|41.19|40.64|41.25|39.07|40.08|40.6|41.38|40.42|40.21|39.65|39.98|40.95|38.48||39.175|39.76|41.5|41.93|39.68|39.47|39.51|39.67|39.37|38.79|38.78|39.65|39.68|39.39|39.56|39.89|39.49|38.94|38.23|40|41.65|41.09|38.11|37.66|37.4|36.29|36.27|36.13|35.74|35.33|34.4|34.27|33.92|33.8|33.53|33.62|32.94|32.38|32.1|31.26|31.41|31.49|30.91|30.21|30.28||30.05|30.04|30.03|29.99|29.46|29.78|29.35|29.79|30.09|29.93|29.98|29.66|30.72|29|29.45|29|29.8|29.64|28.91|28.44|28.09|28.32|27.35|26.83|27.49|27.21|27.9|26.76||26.41|26.06|25.39|25.35|25.07|24.04|23.55|23.67|24.5|25.225|25.45|25.14
01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|14.01|13.78|15.15|12.93|12.37|13.13|13.55|14.22|14.64|14.71|15.4|15.92|16.02|16.39|16.47||16.9|17.22|16.72|16.51|17.61|17.75|17.59|19.29|20.19|20.7|20.05|21.61|21.18|22.55|23|24.48|24.44|22.18|21.74|21.3|22.58|24.48|28.25|27.38|28.5|21.58|22.58|16.29|18.12|17.99|18.13|18.92|19.46||18.99|15.44|15.64|15.74|14.93|14.99|15.2|14.89|14.85|14.96|15.03|15.46|16.63|15.33|14.62|14.86|14.99|14.77|15.13||15.07|15.74|15.61|15.21|14.91|15.24|15.65|15.25|15.4|15.19||14.65|15.36|15.45|16.31||16.69|16.74|15.69|15.9|16.13|16.66|15.34|14.82|15.59|14.67|15.03|16.83|17.21|17.3|17.15|17.3|17.3|18.17|19.38|20.68||21.61|15.97|15.97|16.3|17|17.01|16.43|17.1|17.44|15.01|14|13.88|14.34|10.86|11.01|10.92|11.65|11.31|10.14|8.96|9.15|10|10|10.32|11.21|12.27|11.85|12.85|13.42|13.98|14.32|14.16|14.13|14.6|13.94|13.7|13.9|14.25|14.35|15.05|14.42|14.43|14.3|13.75|13|14.06|15.73|16.43|16.9|16.27|16.63|16.74|17.39|15.18|14.91|14.46|14.2||13.85|13.58|14.45|13.57|13|12.96|13.12|13.38|13.92|13.36|12.25|12.16|12.34|12.53|12.65|12.2|12.15|12.23|12.27|12.52|12.36|12.37|11.89|12|12.4|12.32|13.7|13.98|13.18|13.45|13.36|13.14|13.86|14.5|14.62|15.45|13.7|14.8|14.37|15.06|16.7|14.99|10.81|10.71|10.93||10.85|10.71|10.72|10.51|10.4|10.45|10.45|10.39|10.39|10.37|10.35|10.32|10.33|10.3073|10.27|10.28|10.3|10.31|10.31|10.31|10.3|10.29|10.3|10.28|10.27|10.24|10.22|10.24||10.24|10.24|10.23|10.24|10.23|10.23|10.21|10.22|10.2|10.2|10.1975|10.18
01275|1061934|/equities/cactus-inc|R2000GROWTH|28.71|28.08|28.13|27.72|28.96|29.13|29.19|30.12|28.7|30.13|29.67|30.02|30.9|30.73|30.99||31.19|30.62|30.13|30.28|31.8|30.89|30.26|29.54|30.55|30.69|30.28|32.07|31.75|32.95|33.1|32.82|33.46|32.48|38.68|36.89|34.66|33.4|33.28|34.38|31.87|32.79|33.9|30.53|30.67|29.85|29.56|29.37|29.4||28.71|28.79|29.47|29.62|30.01|29.03|28.93|28.41|26.81|26.6|26.2|26.74|25.03|26.82|27.59|29.02|28.07|29.29|28.7||28.17|29.16|28.21|29.84|29|30.55|30.76|30.19|28.61|26.67||26.07|25.82|25.36|25.94||25.94|26.45|25.4|25.63|26.53|27.07|27.49|28.15|26.62|26.92|27.33|26.7|27.4|27.16|27.71|25.12|25.22|24.58|23.2|25.07||25.4|26.05|24.68|23.49|23.86|23.72|24.6|24.94|23.21|22.58|22.74|23.73|23.7|18.82|18.96|17.75|18.29|17.87|17|17.07|16.75|17.6|17.73|18.71|18.6|18.44|18.56|18.25|18.56|18.97|19.59|19.36|20.3|20.38|20.85|20.24|20.06|20.42|20.08|18.8|19.19|19.29|18.99|18.16|17.84|17.93|19.68|19.66|20.85|20.47|20.71|20.36|20.37|20.36|19.51|20.59|20.38||22.17|22|21.72|21.99|22.09|23.26|22.87|22.71|23.78|23.68|22.75|23.31|23.85|23.88|24.8|24.97|24.95|24.95|24.88|24.99|24.09|23.99|24.36|23.7|23.47|22.62|22.54|22.91|22.12|22.66|21.91|22.4|21.6|22.28|20.76|20.92|20.88|21.44|20.22|19.41|19.58|19.14|19.99|20.16|20.67||20.09|19.92|20.63|19.77|19.75|20.31|19.83|20.28|19.96|19.63|19.74|19.76|20.54|20.44|20.09|20.17|21.85|23.55|24.21|22.14|21.2|19.71|19.83|19.24|19.08|20.1|19.38|18.54||17.95|18.2|18.21|16.62|18|16.41|15.88|15.55|17.09|16.3|16.88|15.71
01276|17514|/equities/virtus-investment|R2000GROWTH|256.81|251.64|253.5|248.38|256.68|260|256.64|255.05|251.54|253.97|252.92|247.5|242.67|245.17|245.86||240.95|235.5|238.66|240|240.08|234.72|235.25|240.63|253|256.33|255.03|261.09|257.42|261.65|259.31|260.67|259.4|254|245.63|245.91|237.81|245.98|253.73|263.77|250.9|250.9|258.24|255.31|243.24|247|249|253.48|262.21||257.94|255.01|253.46|250.06|245.78|241.65|236.15|232.28|234.04|221.64|210|217.21|203.92|216.77|216.04|223.03|219.87|224.74|223.36||226.97|235.36|233.81|234.48|233.02|233.86|232.2|229.77|215.67|212.63||217|215.15|211.67|213.47||214.86|212.04|207.49|204.76|208.47|214.82|213|213.76|204.2|210.82|214.2|213.12|214.33|205.64|206|199.53|184.4|179.89|178.88|185.12||182.6|183.75|182.66|178.75|179.4|182.92|190.69|186.77|181.78|175.53|179.33|177.38|173.25|169.02|174.29|168.42|165.56|163.27|159.55|158.74|159.15|165.64|173.17|177.56|169|166.75|166.74|163.11|164.91|162.73|158.85|156.15|156.53|155.61|154.27|144.2|145.68|148.46|142.41|138.3|138.65|137.14|138.49|134.75|133.38|134.87|136.05|130.92|139.13|139.18|139.75|136.08|136.51|135|132.47|135.02|133||138.67|141.16|143.32|142.22|141.9|139.18|139.99|139.07|140.66|140.02|139.6|140.34|141.25|140.16|143.18|142.62|141.98|144.95|143.16|142.56|143.05|138.7|140.12|135.23|136.39|135.92|136.1|138.81|136.5|138.63|133.77|132.15|131.38|131.29|127.91|127.33|129.82|129.74|127.34|124.13|127.27|122.03|127.08|127.8|118.04||114.07|113.07|116.29|112.89|107.04|114.27|109.91|115.17|114.61|115.06|117.01|116.48|115.88|113.4|109.08|101.76|112.67|114.09|115.13|111.25|111.11|113.35|105.18|101.86|92.98|93.71|99.58|96.93||90.82|89.07|88.47|84.77|89.16|81.2|82.87|82.22|86.4|91.49|95.47|89.7
01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|67.45|67.7|69.59|66.69|74.68|116.97|118.56|116.91|117.56|116.58|117.06|113.77|114.3|113.3|114.21||112.04|111.01|112.37|115.12|116.15|117.14|115.04|114.52|115.77|113.94|113.54|119.02|120.21|119.28|117.47|118.83|118.58|118.56|119.25|120.25|119.59|122.22|125.24|129.4|126.5|129.1|130.62|131.88|130.72|132.57|131.8|133.29|133.67||134.78|135.81|135.42|137.35|139.48|139.23|134.26|129.77|129.93|115|114.29|114.71|114.05|119.12|123.17|116.92|118|124.57|128.27||125.7|129.03|126.47|126|125.92|128.07|127.58|123.93|119.95|119.07||118.75|118.92|118.23|118.47||118.75|117.95|119.45|118.85|119.95|118.58|118.31|119.2|117.19|117.35|117.34|115.21|115.06|115.43|115.64|112.8|113.14|112.55|112.85|113.73||112.8|116.22|117.64|115.76|112.62|109.88|107.95|108.51|107.49|106.6|106.65|109.32|107.97|98.4|98.4|95.3|102.2|101.7|101.09|104.25|103.45|107.03|106.5|106.95|106.62|105.91|94.45|92.16|93.78|95.34|93.61|95.71|97.58|95.52|94.08|92.57|94.1|92.68|88.79|88.75|87.25|86.86|87.77|87.12|86.64|83.5|84.5|83.56|82.88|83.68|87.35|86.26|89.5|88.75|92.96|93.58|91.24||89.53|90.06|90.08|88.82|89.66|89.32|90.09|86.96|89.4|89.67|86.69|85.65|84.9|87.62|85.42|84.43|84.15|79.97|79.88|78.93|79.78|75.65|76.11|76.38|87.2|87.66|88.2|88.76|88.73|89.53|91.18|92.05|92.04|90.74|90.5|92|92.55|93.19|87.94|87.83|88.19|87.1|89.5|91.12|92.34||92.56|89.68|89.56|87.99|87.6|87.15|86.01|86.51|84.96|84.97|85.78|88.01|90.35|89.4|89.1|89.22|96.23|98.67|96.5|99.09|97.86|102.8|107.92|109.88|109.68|110.58|109.3|108.01||108.14|106.45|106.41|101.25|103.37|100.37|100.44|97.43|99.93|105.19|106.3|103.67
01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|68.0486|65.8366|67.4463|65.9453|65.7872|66.6464|66.7649|66.1724|65.57|66.676|65.6687|64.5628|64.464|65.2935|66.7056||66.3402|64.5134|64.3455|65.2738|64.2764|63.5061|63.6049|63.6641|65.1849|64.8491|63.9702|66.913|66.913|68.3646|67.071|65.7083|66.1329|65.8564|65.7872|65.0664|64.1875|66.3402|65.5206|65.6687|63.5752|62.9827|65.333|63.3481|64.5331|65.3824|65.7576|65.4416|66.9327||68.1671|68.2856|68.1178|69.1645|67.6833|66.9426|67.8412|66.36|66.6563|67.0908|64.6813|67.94|67.5253|71.2777|71.1296|72.3541|73.0256|73.3219|72.8775||72.7096|73.6083|72.8183|72.68|71.8011|70.7741|72.0184|73.5095|70.4779|70.5273||73.3712|72.5417|71.9492|72.5911||72.4825|72.9269|72.6602|73.2231|73.4502|74.8327|74.6155|74.339|73.8946|74.3982|74.0329|75.0599|77.0546|75.2475|74.339|71.5938|70.784|70.5569|69.8854|71.6036||71.6036|73.0256|70.1421|68.3844|66.7353|66.202|67.6042|67.3475|62.8149|59.0624|61.3642|62.3841|63.5981|57.4209|58.363|57.7026|57.5763|56.1389|54.6917|54.9636|54.3809|54.9831|55.6338|56.0903|56.1291|55.7504|56.7993|56.3623|57.4889|57.7512|57.8386|57.9843|58.0522|57.4986|57.2849|55.1773|54.5169|56.1777|55.3133|54.3226|54.1381|54.4294|55.0219|53.9729|53.3125|52.7686|54.0507|53.3611|55.6241|55.9252|56.7022|57.7512|57.4986|56.6731|56.2068|56.9741|56.4497||58.3922|58.8972|60.3347|59.7811|58.7613|59.684|59.8005|59.3149|59.5188|60.8398|60.0628|59.7617|59.5383|60.5387|60.3833|60.0919|61.034|61.0826|60.5387|59.2566|58.7904|58.3922|58.9458|58.3048|59.2857|58.4505|59.4509|61.6168|61.0049|62.7531|61.743|62.219|66.5313|66.1914|65.7835|65.7446|65.6475|66.5605|64.6374|63.2679|65.2201|61.7333|64.1032|63.9964|66.0846||65.6378|65.8418|66.0943|65.0453|62.7046|67.2986|67.017|69.416|69.2703|68.9401|70.7952|70.5815|69.9016|68.8429|66.8422|64.4723|69.8336|73.33|73.63|73.68|70.27|70.2|67.05|64.88|63.55|65.16|67.22|67.38||63.88|63.53|63.17|60.74|64.21|59.5|60.31|57.69|60.86|63.35|63.9|60.61
01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|30.96|30.48|30.23|29.1|29.61|31.53|32.85|32.55|33.33|30.74|32.16|33.49|32.55|35.5|34.53||33.82|33.31|29.95|28.63|30.73|30.54|29.63|32.66|34.79|33.43|31.87|34.83|33.44|35.27|33.89|35.5|32.08|31.38|27.37|29.27|28.78|30.96|34.34|35.22|30.57|31.18|35.75|37.12|37.44|43.03|42.74|44.17|46.37||50.32|51.15|45.9|39.54|38.65|36.22|35.01|34.82|35.24|34.18|32.35|34.28|31.06|32.88|35.95|37.42|36.31|38.59|40.2||36.925|37.72|34.35|33.23|34.26|36.7|32.89|28.3|28.01|26.38||25.94|26.35|25.38|27.34||27.13|28.5|26.95|23.04|20.1|20|20.69|20.74|20.9|21.145|21.94|20.99|22.52|21.5|20.18|18.95|18|17.95|15.81|15.43||14.54|14.41|14.93|15.08|15.35|15.34|15.24|15.6|16.74|16.73|16.47|14.66|14.85|14.4|13.75|12.4|12.71|13.25|13.11|13.36|13.97|14.64|13.95|13.9|13.78|13.09|13.58|14.95|14.37|14.34|13.96|13.95|13.12|13.5|12.73|12.23|12.17|12.74|11.71|10.5|9.87|9.8|9.6|9.25|8.91|8.5|8.79|8.34|8.13|7.81|7.87|7.32|7.27|7.08|6.97|6.78|6.51||6.47|6.35|6.9|7.095|6.6|6.41|6.32|6.56|6.45|6.66|6.55|6.47|6.49|6.24|6.13|5.75|5.61|5.52|4.47|4.71|4.73|4.08|3.92|3.89|3.91|3.73|3.77|3.85|3.77|3.78|3.64|3.92|3.95|4.09|4.215|4.195|4.13|4.17|3.9|3.79|3.715|3.84|3.82|3.79|3.93||3.74|3.605|3.45|3.45|3.38|3.55|3.54|3.7|3.56|3.51|3.69|3.73|3.7|3.7|3.57|3.34|3.69|4.02|3.9|4.03|3.76|3.75|3.68|3.55|3.52|3.55|3.695|3.605||3.52|3.72|3.63|3.59|3.585|3.48|3.49|3.51|3.52|3.55|3.39|3.48
01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|50.99|50.22|50.26|48.65|48.91|49.1|49.01|48.42|48.28|49.14|48.58|47.77|47.81|48.38|48.45||47.92|47.09|47.15|46.77|47.72|46.59|46.01|46.19|48.19|49.33|49.25|49.33|48.99|50.04|51.15|51.01|49.55|47.81|48.34|47.71|45.26|46.05|46.23|46.53|44.95|45.22|46.07|45.74|45.93|46.37|45.68|47.1|45.1||41.52|41.17|40.91|41.17|41.72|41.85|41.81|39.42|40.03|38.89|37.86|38.56|37.78|40.52|41.88|42.28|41.28|41.61|42.06||42.92|45.04|44.48|46.78|45.74|44.44|44.04|41.61|39.83|38.72||39.49|39.47|38.9|39.58||39.23|38.88|38.24|38.43|37.41|37.71|37.66|38.32|37.27|38.2|38.19|37.98|38.44|38.67|38.64|37.6|37.93|38.08|37.51|38.4||38.36|39.22|37.82|37.68|37.75|37.99|38.65|38.46|37.18|36.06|36.88|37.39|36.87|34.98|34.8|33.65|35.09|34.13|32.08|31.8|30.8|31.25|32.09|32.64|32.37|31.66|31.68|31.52|32.08|32.27|31.88|31.61|32.55|31.95|31.82|31.91|31.07|31.03|30.16|29.71|29.84|29.75|29.23|28.47|28.52|28.79|29.3|28.84|30.48|30.63|30.46|30.35|30.48|30.23|29.7|30|28.89||29.47|29.46|30.73|30.27|28.96|29.68|29.79|30.12|29.57|29.36|28.99|29.17|29.16|29.41|29.86|30.94|30.63|31.22|31.32|31.7|30.75|30.01|29.7|28.67|29.38|28.97|29.59|30.22|30.03|30.61|30.05|30.27|30.01|29.59|29.22|29.7|29.63|29.99|29.45|28.47|28.19|27.7|28.35|28.32|29.16||28.92|28.32|29.15|28.85|27.68|28.07|27.64|28.94|29.42|29.21|29.64|29.49|30.07|29|28.69|27.76|30.25|31.34|31.52|31.92|31.8|31.55|30.87|30.37|30.1|30.17|31.19|29.58||28.31|27.99|27.85|27.31|29.2|26.58|26.12|25.26|25.44|27.1|27.79|26.72
01281|15434|/equities/venaxis|R2000GROWTH|38.48|36.49|41.31|38.56|40.9|44.64|48.11|50.16|59.26|51.53|49.63|49.55|48.37|54.1|56.9||52.03|53.27|51.51|47.89|48.22|48.17|45.71|50.12|56.01|60.65|60.19|64.74|56.98|63.43|62.81|63.31|56.5|52.16|38.98|40.3|44.29|49.57|49.1|53.6|43.74|45.67|52.27|48.8|64.76|71.33|62.03|77.9|59.5||49.28|43.09|36.56|39.86|32.79|23.38|23.08|22.85|21.49|19.98|20.52|19.93|17.93|19.32|19.67|20.97|19.35|22.28|25.2||25.78|28.9|23.88|24.21|22.64|26.59|22.72|19.28|18.41|16.48||16.99|17.26|15.79|15.65||13.12|13.91|14.645|11.04|10.05|10.395|10.76|10.18|9.14|8.66|9.34|8.85|9.87|10.63|10|9.66|8.51|8.81|8.45|6.25||7.08|6.81|7.23|5.995|6|5.25|6.085|4.1|3.98|3.7|3.6|3.45|3.5|3.65|3.75|3.55|3.5|3.29|3.27|3.55|3.5|4.02|3.85|3.91|4.055|3.98|3.54|3.3|3.11|3.4|3.28|3.37|3.5|3.095|2.93|2.66|2.57|2.66|2.6|2.65|2.7|2.76|2.74|2.68|2.69|2.6|2.93|2.93|3.05|3|3.05|3|3.02|2.91|2.81|2.95|2.82||3.11|3.16|3.43|3.75|3.5|3.59|3.27|3.41|3.58|3.63|3.725|3.99|3.69|4.04|4.15|3.78|3.61|3.54|3.62|4.13|3.77|4.25|4.01|3.4|3.5|2.64|2.55|2.75|2.77|2.64|2.22|2.29|2.34|2.3|2.26|2.23|2.22|2.26|2.25|2.18|2.33|2.34|2.54|2.29|2.38||2.29|2.34|2.22|2.14|2.2|2.33|2.37|2.6|2.51|2.11|2.19|2.27|2.35|2.31|2.29|2.18|3.1|2.62|2.57|2.6|2.63|2.41|2.51|2.27|2.14|2.21|2.12|1.95||2.24|2.33|2.53|2.23|2.19|2.08|2.28|1.89|1.6|1.59|1.85|1.54
01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|88.41|91.51|90.79|89.26|91.2|90.87|92.2|89.75|86.46|85.87|88.42|94.87|97.18|96.39|99.38||100.62|99.7|97.12|94.25|97.65|100.91|99.9|102.49|108.41|115.66|109.93|121.72|121.93|123.75|132.81|129.85|116.85|119.26|117.96|126.92|124.95|129.86|129.33|126.63|122.26|123.19|126.32|121.08|116.79|125.28|120.83|129.4|124.39||123.75|122.81|120.82|118.45|113.58|114.95|112.43|113.44|110.1|104.78|103.59|105.64|107|117.01|117.15|113.37|111.1|110|113.84||111.93|120|120.71|125.96|126.51|120.51|125|113.1|118.6|121.29||123.62|125.01|129.73|129.3||132.55|127.15|124.64|120.66|121.63|115.11|114.49|121.06|118.12|119.15|123.89|124.89|129.56|133.95|141.15|139.74|136.51|151.85|152.75|157.26||151.89|164.46|163.63|162.76|163.82|170.24|167.69|170.4|175.58|174.4|178.72|184.62|174.66|131.89|128.29|127.89|121.75|114.95|116.71|117.65|116.89|119.05|114.63|117.28|116.15|114.31|115.62|113.07|112.78|108.91|110.71|110.59|110.35|109.73|111.77|109.9|111.05|106.24|102.03|103.45|97.42|94.78|93.53|93.83|102.74|108.61|111.11|104.42|105.49|103.36|105.21|101.31|101.48|99.09|100.3|100.79|97.19||97.36|100.79|105.89|105|104.95|106.04|104.17|101.99|102.98|102.01|105.11|107.36|107.54|107.71|109.05|102.21|104.42|103.31|103.6|104.41|156.2|151.9|151.4|148.84|149.29|147.7|153.59|154.2|152.97|159.2|157.36|156.71|159.61|159.27|163.34|160.97|154.64|153.92|149.52|153.03|154.4|156.12|158|155.64|160.43||157.85|153.91|156.02|153.93|163.17|166.52|162.99|172.31|175.56|176.56|160.45|160.82|162.55|161.12|163.25|167.68|130.92|132.85|137|126.3|129.53|135.42|140.33|139.91|145.32|147.24|152.78|157.76||160|158.36|157.26|150|152.83|154.77|153.53|150.54|165.54|164.31|162.23|160.53
01283|21079|/equities/medifast-inc|R2000GROWTH|232.62|235.84|238.18|232.63|234.97|237.09|235|237.58|234.01|230.01|221.23|220.73|217.95|223.63|219.5||222.3|211.82|213.65|207.37|224.52|223.51|221.05|230.68|232.3|238.34|234.74|253.67|251.94|256.07|257.76|256.94|246.28|245.66|234.63|243.16|239.76|254.42|261.36|265.82|252.99|254.75|263.35|253.32|260.57|268.23|266.95|272.84|273.52||274.3|273.72|270.9|261.4|257.95|251.01|250.77|245.99|237.49|232.58|234.67|237.56|240.49|243.03|240.14|220.87|221.31|223.18|222||208.57|215.79|213.63|208.6|207.43|208.31|213.68|218.13|199.25|192.6||196.34|192.92|192.18|191.65||196.65|202.26|194.65|195.18|200.24|200.96|200.04|199.96|193.84|184.72|197.11|200.04|206.58|202.88|204.81|205.98|204.29|206.89|204.14|206.37||194.35|192.68|191.9|178.87|173.15|168.54|173.3|170.53|169.62|169.02|170|163.13|160.1|173.48|168.41|160.9|158.67|146.24|140.49|150.78|149.85|153.21|151.8|150.56|147.24|147.72|146.12|152.5|155.99|162.88|160.19|163.01|162.81|164.99|163.2|164.69|164.84|163.75|164.55|165.34|164.45|161.38|165.51|164.9|164.41|163.79|173.71|172.16|173.61|173.94|176.36|176.27|177.71|177.83|179.37|174.32|163.65||160.44|170.64|171.76|166|162.72|166.72|165.88|165.26|166.4|162.33|165.22|163.88|162.17|162.38|161.8|162.92|165.54|163.54|162.79|165.7|163.42|164.44|182.68|174.42|170.91|167.13|166.01|167.7|163.59|166.47|162.12|166.62|165.56|165.19|166.67|159.58|160.31|157.49|153.79|151.48|152.85|152.94|149.47|148.91|149.82||149.44|141.27|138.77|136.6|131.61|131.05|123.01|125.96|120.26|118.72|119.05|117.28|120.25|113.1|107.76|99.83|109.72|111|117.09|113.43|107.85|106.72|104|103.32|102.34|98.1|99.47|95.12||91.52|92.72|94.06|92.27|92.82|91.37|88.29|89.6|87|90.52|95.62|91.83
01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|64.69|64.45|65.1|62.65|63.51|63.07|66.34|69.43|68.26|67.95|68.25|68.5|68.92|67.49|68.89||69.99|70.09|70.82|71.44|71.77|69.66|67.6|70|70.27|70.06|69.51|70.64|71.5|72.47|73.47|73|71.4|70.73|70.57|69.2|67.22|69.35|71.36|72.56|73.5|74.45|78.82|75.94|76.26|75.87|74.41|74.24|74.31||76.9|78.7|77.29|75.24|75.78|74|71.65|71.47|69.61|69.98|66.08|66.93|68.88|68.59|69.8|67.86|69.55|73.34|73.85||73.68|77.16|73.49|73.03|71.51|70.14|67.67|62.95|60.48|59.31||59.84|58.71|59.16|58.38||59.22|58.68|58.9|58.38|59.76|60.23|59.42|59.89|58.9|58.11|57.58|56.7|61.24|60.01|60.61|62.03|61.25|60.44|60.59|63.8||63.36|64.28|63.92|66.26|65.73|64.73|64.55|64.35|63.64|60.85|59.52|59.07|57.4|50.47|52.75|53.81|53.02|52.57|52.3|53.12|52.07|52.7|53.82|55.47|54.31|54.17|52.97|54.67|55.99|58.06|58.04|58.17|57.54|57.97|58.12|57.11|59.19|60|59.59|60.01|60.12|59.39|59.37|58.91|57.05|58.94|60.5|59.77|60.77|59.89|60.31|59.21|58.22|57.59|59.2|60.03|60.09||60.51|61.59|63|62.24|62.52|60.8|60.31|60.6|60.33|59.73|60.9|62.35|62.95|62.67|62.25|61.23|60.68|61.22|59.96|60.99|58.35|58.13|56.1|55.28|54.89|52.61|53.12|52.72|51.97|53.345|52.43|53.87|54.24|54.92|54.85|55.59|55.82|57.48|55.33|55.58|57.8|57.52|56.54|54.17|54.26||52.37|53.14|52.47|52.02|44.09|45.26|45.31|46.03|45.17|45.04|44.53|44.65|45.33|43.41|42.56|42.53|46.77|47.65|48.52|48.55|46.92|46.12|43.58|44.58|43.95|44.51|44.65|44.54||45.1|45.08|46.1|42.59|43.31|41.46|40.28|41.01|43.005|44.2|42.07|42.35
01285|16956|/equities/progress-software|R2000GROWTH|46.61|46.85|45.255|44.54|45.1|45.48|45.75|45.51|45.22|45.04|44.79|44.94|46.2|46.8|46.6||45.04|44.06|43.71|43.305|44.27|41.8|41.82|42.91|44.27|43.86|43.07|44.82|44.61|45.4|45.45|45.54|44.85|44.23|43.72|43.62|42.32|42.19|42.87|43.61|42.54|43.98|45.4|44.62|44.29|44.98|44.92|44.15|43.81||43.4|43.23|43.09|43.1|42.79|42.36|42.27|41.48|40.54|40.39|40.18|41.14|42.45|43.07|42.81|41.97|41.65|41.85|42.605||44.14|48.81|47.47|47.7|47.37|47.31|47.24|47.16|44.93|44.49||45.19|44.6|44.92|44.79||44.2|43.89|43.4|43.06|44.01|44.35|43.41|43.09|42.36|41.91|41.64|41.12|41.62|41.28|41.61|40.91|40.74|40.45|40.1|41.06||40.65|39.93|39.54|39.07|39.69|40.22|40.98|40.61|40.17|39.54|40.64|40.77|40.19|38.71|39.17|38.24|37.495|36.88|36.37|36.16|36.21|38.14|38.79|39.38|39.14|38.69|38.66|38.86|39.82|39.85|39.93|39.99|40.27|40.22|39.51|38.89|38.78|37.87|37.77|37.54|36.68|38.75|37.28|35.74|35.22|35.22|36.03|35.57|35.23|35.52|35.78|35.66|35|34.98|35.27|36.35|35.46||35.385|37.01|38.39|38.15|37.89|38.27|38.17|38.55|37.78|37.33|36.73|36.95|37.81|37.35|37.16|36.97|37.15|36.74|36.5|36.79|36.89|36.72|36.95|36.31|35.95|34.86|34.51|34.93|34.53|34.99|34.57|35.45|35.72|36.15|35.85|35.775|35.82|35.89|35.31|35.18|36|36.27|36.81|37.1|38.11||38.38|38.33|38.75|38.94|37.6|37.81|36.69|37.49|37.6|36.9|37.97|38.51|39.43|38.96|38.46|37.47|41.14|41.605|42.37|42.04|41.54|41.58|41.38|41.5|40.4|40.12|40.49|39.99||38.98|38.88|39.775|38.43|37.18|35.63|35.16|35.02|36.85|38.59|38.6|38.22
01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|48.91|49.84|47.95|48.46|47.22|46.38|45.04|45.55|44.88|43.12|43.13|44.82|45.55|46.95|48.57||49.57|51.27|47.77|48.38|51.53|52.7|48.87|52.42|54.86|53.67|51.75|57.33|53|52.1|52.82|61.83|46.82|44.87|42.4|45.18|39.67|41.78|57.74|66.73|62.63|64.11|65.39|63.85|68.77|76.58|69.73|80.03|67.38||69.71|71.97|73.85|77.17|75.2|66.72|64.75|65.79|59.9|66.45|64.54|58.73|83.07|77.38|44.39|40.53|42.4|43.37|38.96||39.31|36.49|35.55|32.05|28.26|27.82|29.54|26.52|26.34|26.75||26.78|28.17|28.58|28.11||29.54|31.39|30.27|30.95|30.71|32.56|31.09|33.01|32.62|32.13|32.15|29.43|31.34|31.08|31.41|31.5|30.96|31.23|31.88|29.64||28.41|27.2|27.91|29.02|28.72|27.49|27.17|26.74|26.98|27.36|27.61|25.84|25.51|32.44|31.32|31.84|31.55|30.74|31.44|33.83|33.09|35.53|35.77|34.71|37.27|34.57|35.46|36.59|39.44|41.58|41.09|42.86|43.38|40.89|41.7|41.95|41.5|39.11|33.33|34.75|34.33|37.73|36.17|35.91|32.28|33.43|32.89|32|32.72|32.01|32.96|30.81|31.87|28.38|28.28|30.17|28.68||28.57|31.03|33.38|33.89|40.48|41.64|41.1|43.66|42.15|42.95|52.86|51.89|50.43|52.95|53.6|52.74|52.75|52.87|52.66|53.2|52.03|50.16|50.65|50.6|49.52|47.76|47.06|47.47|48.04|47.74|48.06|49.09|49.64|52.14|51.7|51.38|49.23|50.67|49.58|50.22|48.71|47.2|46.07|44.35|41.02||40.32|39.6|40.97|36.32|38.83|45.09|47.86|40.29|38.89|41.46|37.32|37.08|36.38|35.63|34.22|33.55|34.73|34.77|35.94|33.21|34.01|33.42|37.03|35.35|34.18|31.56|32.2|33.67||33.69|37.06|39.91|33.98|40.1|30.35|31.15|30.71|30.26|31.31|30.79|29.87
01287|48422|/equities/xencor-inc|R2000GROWTH|43.58|44.44|42.27|41.54|41.94|42.26|44.68|43.17|40.21|39.59|40.47|41.65|42.2|42.56|43.88||42.98|43.06|40.81|41.94|42.02|43.81|42.19|43.06|45.83|46.22|44.56|46.7|45.59|46.59|47.03|46.99|45.25|44.58|43|44.9|44.19|44.75|46.05|48.33|49.27|46.76|48.5|48.35|49.13|50.99|50.09|52.79|50.09||51.63|52.54|52.98|53.3|53.88|51.18|49.52|48.93|49.34|46.01|45.75|46.59|47.14|48.65|48.66|48.5|48.11|49.9|49.47||48.46|49.45|47.94|48.41|48.89|49.38|48.67|46.36|43.61|43.45||43.63|44.58|44.71|45.92||46.08|46.47|45.99|45.5|44.83|44.18|44.66|47.63|45.91|43.38|42.88|41.97|41.3|38.85|39.12|38.8|39.4|41.27|42.32|42.75||40.97|40.95|40.9|40.97|40.88|40.71|40.81|40.58|40.72|40.42|40.86|39.87|39.16|37.89|41.2|41.5|39.64|37.93|38.38|39.19|38.37|38.8|39.4|39.48|39.49|39|39.89|40.08|40.9|40.82|40.92|41.71|41.8|41.95|41.21|41.56|40.15|38.7|36.63|40.06|38.79|39.16|38.25|37.75|37.11|37.69|38.85|38.42|43.02|42.12|41.48|40.77|40.2|38.06|36.93|36.71|34.94||33.62|33.94|35.2|34.54|35.75|34.99|35.89|35.38|35.71|35.54|35.52|35.01|35.08|34.2|34.26|32.9|33.37|32.53|32|31.7|32.14|32.02|30.82|30.92|31.83|30.09|31.64|30.42|31.81|33.37|32.42|33.84|34.39|34.16|35.48|33.74|33.09|33.59|32.02|31.27|31.87|31.95|32.95|32.58|32.76||32.82|31.94|32.39|32.19|31.27|33.42|32.85|33.03|32.76|30.74|30.6|29.85|30.22|30.04|28.43|29.23|30.1|30.37|31.87|30.005|29.86|29.88|31|30.46|30.25|31|32.17|32.12||31.5|31.55|32.06|31.24|32.72|31.45|31.18|32.04|33.25|32.29|33.21|30.11
01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|72.74|71.26|73.01|69.81|71.62|74.95|73.93|76.1|75.29|75.66|75.25|74.8|73.83|72.34|68.51||68.52|67.04|65.29|65.89|69.38|62.35|64.5|67.37|70.55|69.97|71.24|71.55|70.56|75.93|77.28|79.89|79.3|78.48|76.49|75.9|74.83|78.66|85.54|87.32|85.13|82.93|91.79|88.2|92|99.79|103.08|102.39|105.49||111.87|112.49|109.99|109.68|106.38|104.35|104.8|110.06|110.32|106.6|99.59|99.31|97.87|96.97|98.29|99.93|97.63|98|95.39||98.06|102.34|100.46|100.55|99.37|98.98|98.36|92.07|88.86|88.31||88.84|86.9|90.32|92.56||91.16|91.63|90.8|88.67|88.51|87.39|84.27|79.73|75.18|72.53|73.08|70.09|68.92|65.91|65.9|67.15|67.3|68.53|66.1|67.37||66.36|67.53|69.94|70.11|72.77|72.09|70.3|73.59|75.68|81.08|86.92|98.5|99.38|98.65|97.6|93.82|89.32|90.92|89.17|92.66|93.17|97.61|94.14|93.07|90.95|88.42|88.9|89.57|91.06|91.54|87.63|87.97|84.58|84.06|82.58|86.36|88.02|108.84|105.73|104.64|104.24|103.89|101.07|99.19|98.85|99.39|102.52|98.71|100.53|103.25|108.77|106.85|107.22|104.64|103.49|105.37|98.95||106.89|111.33|119.24|115.78|112.35|110.01|108.59|106.42|107.63|108.82|105.24|106.02|104.88|103.64|102.17|100.31|101.56|101.61|102.06|105.43|102.33|97.66|98.84|95.45|97.23|91.34|87.51|88.11|85.55|84.16|82.3|84.53|86.42|84.92|83.12|81.2|80.35|82.47|85.73|87.13|90.73|90.46|90.81|87.44|88.43||87.51|87.97|85.76|81.97|78.6|83.23|84|83.61|83.61|83.2|81.68|84.3|82.65|81.42|78|78.01|78.8|80.88|79.98|82.62|82.81|81.75|76.53|76.42|74.42|74.76|65.51|63.47||62.31|61.78|62.25|64.02|60.3|57.85|56.24|56.54|57.87|59.71|59.8|60.54
01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|68|67.28|67.92|65.45|66.6|67.3|66.62|65.68|64.21|64.15|64.2|63.59|64|64.11|64.47||64.05|62.72|62.91|63.69|64.97|62.67|62.45|62.28|64.92|66.18|66.91|68.72|67.26|68.07|68.1|67.5|66.44|65.12|66.3|65.36|62.78|64.99|64.23|65.96|63.09|65.28|66.85|64.77|66.4|65.65|63.58|62.22|67.38||64.18|64.06|64.04|64.82|65.61|63.73|63|61.69|61.51|59.64|58.26|59.27|59.58|61.03|61.35|62.27|62.19|62.79|63.29||62.94|62.92|63.14|64.64|63.42|63.91|64.38|65.36|63.09|61.86||61.72|61.43|60.32|60.91||61.58|62.16|61.05|61.5|60.72|61.93|61.78|62.34|61.59|61.53|59.99|63.93|65.22|64.58|65.41|63.41|63.73|62.86|62.46|65.05||64.67|64.89|62.36|61.46|61.37|61.86|63.43|63.61|61.71|60.51|62.07|63.4|61.76|58.39|57.47|60.45|61.82|61.47|60.38|60.49|59.07|60.7|60.01|61.48|61.93|61.26|60.71|60.75|61.59|61.91|61.99|62.59|63.65|63.84|64.26|63.18|63.16|62.42|60.75|59.72|59.35|58.92|58.96|57.6|56.83|55.47|56.78|56.07|59.61|59.01|58.64|58.24|57.36|55.4|55.11|56.34|56||57.85|57.08|58.55|57.74|56.93|58.14|57.5|57.75|57.37|57.12|56.01|57.05|57.1|58|59.41|59.73|59.48|59.58|59.67|60.29|58|56.99|56.69|52.8|51.98|50.94|51.41|52.81|52.13|52.85|51.93|52.45|52.15|51.37|49.87|51.45|51.12|50.9|49.23|49.75|49.23|46.74|48.04|49.24|49.91||49.16|49.05|48.75|48.32|47.81|47.98|47.39|49.35|48.2|48.59|50.63|50.83|51.32|50.44|50.48|49.22|53.31|54.12|54.16|52.66|51|50.35|49.19|48.7|48.18|49.15|51.36|50.43||48.3|48.56|48.15|46.99|46.56|42.51|42.01|42.15|43.71|46.28|46.75|43.76
01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|53.86|54.63|52.83|52.54|57.23|59.79|59.36|59.31|59.14|56.84|57.37|58.91|58.07|58.63|59.51||58.75|57.8|53.38|52.74|54.48|54.58|53.96|55.77|56.94|54.74|54.74|55.71|56.23|59.36|59.56|60.8|58.07|59.74|56.44|59.1|58.15|61.4|62.01|62.69|59.11|62.83|67.66|63.33|68.25|70.76|68.63|71.44|74.81||75|78.1|82.5|87.05|86.33|82.3|87.64|83.05|78.49|78.33|79.94|80.72|90|86.32|80.01|71.25|71.32|62.72|62.36||62.37|64.74|66|61.27|60.6|64.65|65.63|59.06|62|58.34||64.15|65.68|65.4|66.96||72.82|72.54|72.19|70.43|70.58|74.3|71.91|69.86|72|72.48|74.12|78.56|81.83|83.17|80.29|74.79|74.09|75.82|80.66|80.12||79.46|80.55|75.39|67.63|67.49|67.96|67.5|65.54|66.79|73.32|72.8|74.62|72.41|79.5|85.34|82.6|77.42|72.48|73.4|80.5|79.65|83.8|83.31|90.11|89.95|95.79|91.39|94.74|102.94|105.63|105.99|102.14|101.32|97.76|91.11|92.8|87.6|92.39|84.67|89.17|83.3|87.79|78.55|79.99|77.54|78.32|76.09|76.1|74.96|74.01|80.26|84.38|81.75|82.87|83.16|91.5|95.34||106.98|93.49|112|111.99|117.8|130.98|141|139|104.09|76.05|76.1|64.5|65.55|71.8|73.68|75.31|76.2|79.8|72.57|76.72|79|93.51|72.27||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|56.36|54.65|55.75|55.05|56.14|56.78|55.83|55.89|55.57|56.23|55.32|53.98|53.55|54.27|54.16||53.61|52.32|51.68|50.05|52.03|50.71|50.39|49.63|52.71|53.25|53.09|54.85|54.06|54.58|54.31|53.62|53|50.91|50.69|49.35|47.51|49.46|49.32|49.78|47.83|47.42|48.99|46.96|47.09|47.22|46.56|46.62|46.97||47.82|46.63|45.59|45.96|43.69|42.26|41.54|40.82|40.71|40.67|39.77|40.55|39.24|41.49|41.57|42.6|43.18|43.37|43.05||42.51|43.21|42.92|43.95|43.01|42.21|43.27|42.18|40.59|39.74||40.19|40.56|40.14|40.43||40.5|40.13|40.15|40.53|38.96|38.96|38.09|39.21|38.21|38.11|38.93|39.05|39.06|39.26|38.01|37.45|36.43|36.5|36.39|37.33||37.71|37.68|37.19|36.99|37.68|37.13|37.47|38.12|37.16|35.78|36.19|35.97|34.73|34.4|34.6|33.97|33.98|32.97|30.7|31.57|31.46|33.01|33.82|35.53|35.3|34.93|35.25|35.54|35.98|36.39|36.26|35.43|36.29|35.85|35.79|35.51|34.4|32.66|32.16|31.59|31.07|30.9|30.74|29.4|28.81|28.685|29.9|28.43|29.81|30.43|31.2|30.62|30.68|30.05|29.96|31.54|31.59||33.5|33.69|35.185|34.57|33.89|33.52|32.12|32.51|31.79|31.72|31.8|30.94|30.73|31.19|31.56|31.45|31.64|31.32|30.44|32.47|31.88|32.73|32.89|31.64|31.65|31.16|30.54|30.91|29.23|30.06|28.67|28.86|28.75|27.82|27.94|28.555|27.62|27.1|26.19|25.12|25.25|25.15|26.98|26.03|26.31||25.53|25.48|26.37|26.04|24.76|26.2|26.31|28.91|28.86|27.38|27.1|28.07|28.93|27.58|26.09|25.66|27.93|29.35|28.99|28.75|27.09|26.45|25.83|24.61|24.62|25.01|26.08|24.38||22.75|22.34|22.51|21.805|22.74|20.55|19.07|18.27|20.32|22.37|21.495|22
01292|1056451|/equities/newmark-group|R2000GROWTH|10.57|10.77|10.83|10.425|10.44|10.61|10.56|10.59|10.37|10.43|10.45|10.49|10.41|10.47|10.65||10.56|10.005|10.24|10.28|10.55|10.56|9.97|10.095|10.4|10.84|11.03|11.19|11.09|11.21|10.95|10.76|10.45|10.45|10.465|10.15|9.7|10.22|10.345|10.5|10.02|10.63|10.505|10.24|10.14|10.01|9.23|8.73|8.65||8.71|8.74|8.54|8.56|8.33|8.02|8.13|7.755|7.94|6.94|6.76|7.1|6.96|7.35|7.43|7.33|7.21|7.11|7.04||7.09|7.06|7.11|7.11|7.1|7.17|7.15|7.2|7.01|6.89||7.29|7.24|7.32|7.48||7.3|7.26|7.12|7.26|7.59|7.66|7.54|7.5|7.24|7.44|7.64|7.56|7.59|7.6|7.76|7.395|7.365|7.14|7.02|7.18||7.21|7.28|6.79|6.33|6.32|6.26|6.57|6.58|6.31|6.13|6.44|6.65|6.63|5.61|5.59|4.945|4.93|4.84|4.735|4.71|4.34|4.57|4.64|5.01|4.99|4.82|4.98|5|5.14|5.2|5.06|4.94|4.99|4.99|5|4.79|4.92|4.65|4.65|4.62|4.32|4.29|4.32|4.22|4.09|4.09|4.15|4.08|4.385|4.55|4.6|4.66|4.46|4.25|4.35|4.43|4.5||4.32|4.34|4.41|4.28|4.43|4.455|4.3|4.25|4.29|4.33|4.18|4.26|4.275|4.3|4.62|4.63|4.58|4.73|4.765|4.735|4.44|4.16|4.22|4.03|3.96|4.07|4.3|4.29|4.14|3.99|4.04|4.09|4.15|4.02|4.08|4.16|4.29|4.395|4.08|4.205|4.41|4.2|4.46|4.41|4.72||4.59|4.7|4.86|4.73|4.47|4.75|4.61|4.91|4.815|4.775|4.845|4.89|5.28|5.18|4.91|4.905|5.61|6.24|6.58|6.39|5.6|5.78|4.35|4.23|4.25|4.6|4.54|4.14||3.74|3.91|3.99|3.61|3.83|3.57|3.63|3.47|3.63|3.76|4.18|3.59
01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|54.11|52.18|52.85|50.44|51.66|53.73|54.78|55.11|54.49|55.16|55.05|56.84|56.92|58.2|65.01||63.64|58.04|55.44|53.95|56.95|51.96|52.84|51.3|55.09|52.73|52.47|56.92|56.55|55.54|50.88|50.85|47.33|47.09|42.47|45.75|43.64|47.15|48.29|50.69|46.38|44.75|49.2|46.59|48.37|50.86|48.42|50.69|51.32||48.15|47.36|45.28|47.17|46.72|44.22|43.52|41.25|41.52|40.15|38.6|37.83|37.49|40.43|42.73|43.36|43.42|43.17|42.87||40.03|39.81|37.83|38.8|37.6|36.24|37.39|36.7|35.33|33.82||31.15|31.51|30.05|31.22||31.65|31.18|32.03|32.68|32.79|33.01|32.8|33.8|34.12|34.17|34.48|34.39|36.36|35.94|35.575|34.19|33.4|33.25|31.64|30.85||30.31|30.4|30.12|28.71|28.23|27.74|27.79|27.38|26.63|26|26.71|25.7|26.16|25.43|25.4|24.15|22.97|21.93|21.29|21.98|21.64|22.3|23|23.58|23.71|23.47|23.8|24.08|23.98|24.37|24.43|24.86|24.7|24.34|23.56|22.95|22.84|22.77|21.82|22.43|21.46|22.15|21.65|20.85|21.06|20.85|21.36|21.56|20.36|20.47|20.31|19.59|19.93|19.22|19.58|19.33|20.22||22.77|23.68|25.32|24.8|24.52|25.88|24.01|25.69|25.845|25.46|25.5|26.23|27.04|28.46|29.85|28.96|27.96|28.2|27.24|27.73|28.26|28.63|29.13|29.2|30.18|30.09|30.81|24.82|23.9|24.59|23.07|24.19|24.11|23.76|24.03|23.62|23.58|23.36|23.61|22.84|23.58|23.79|23.14|22.91|23.67||23.2|22.67|22.63|21.94|21.88|22.59|22.01|22.445|22.16|22.15|22.34|22.56|22.55|21.25|20.74|20|22.77|24.57|23.81|24.215|23.12|21.68|20.14|20.63|20.73|20.42|21.05|20.85||20.09|19.76|19.76|19.63|19.25|18.45|18.59|17.44|18.19|18.34|18.59|17.84
01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH|42.11|43.16|42.29|41.27|40.8|40.81|41.33|41.47|40.18|39.97|40.77|41.22|42.28|42.46|42.49||42.62|40.75|40.75|39.74|40.04|40.43|40.06|42.59|44.7|42.97|42.7|44.28|44.23|46.01|44.02|42.9|41.52|41.83|38.94|40.96|40.34|42.32|44.03|44.48|42.6|43.5|49.19|48.03|48.47|48.33|48.76|49.17|50.14||48.5|47.54|48.58|49.15|50.74|50.81|50.07|50.01|49.53|49.49|50.12|48.34|50.8|47.49|48.34|47.65|47.89|48.26|50.85||49.92|49.77|49.04|46.14|45.9|48.81|46.23|45.25|45.44|44.26||43.31|44.28|44.15|44.89||45.67|45.25|45.43|44.81|44.63|43.62|42.6|44.86|42.7|40.57|40.78|40.67|40.92|41.35|43.85|43.9|44.78|48.18|45.91|44.9||43.85|43.57|43.24|43.5|43.46|42.615|42.8|42.61|43.11|40.23|37.65|37.8|38.345|38.21|60.32|61.88|53.99|52.47|52.88|53.35|53.93|56.58|56.53|56.36|56.5|55.61|58.64|61.19|62.9|61.79|61.5|61.21|58.53|62.36|61.55|63.77|61.81|61.79|57|57.96|55.14|53.94|53.63|54.18|53.35|53.72|53.57|54.1|55.33|54.67|54.76|54.18|56.16|52.76|53.29|57.76|58.74||59|60.43|62.24|60.45|62.78|62.03|62.56|62.35|64.28|62.61|65.76|65.6|65.11|64.48|64.965|61.53|61.92|61.63|60.51|60.95|63.82|64.04|67.9|68.76|70.48|67.48|69.5|68.47|70.96|70.74|71.74|72.08|72.11|72.12|74.2|74.49|72.55|73.01|70.33|70.58|71.12|69.34|68.35|66.9|67.54||67.83|70.44|63.13|66.5|65.56|65.43|64.54|67.29|66.63|67.51|64.16|64.75|67.39|63.12|62.66|62.55|66.56|66.9|65.84|63.58|64.8|66.84|68.81|68.67|69.92|68.75|70.61|68.2||69.42|68.8|70.4|69.77|73.62|72.69|69.57|71.14|73.91|77.05|77.25|77.44
01295|16296|/equities/heska-corp|R2000GROWTH|182.33|176.27|173.85|169.89|172.65|179.55|179.59|177.82|180.66|177.95|176.98|172.97|170.31|173.72|171.36||172.56|168.46|164.71|167.13|171.3|172.91|168.26|172.41|177.9|177.65|178.69|188.27|182.5|184.49|186.98|190|182.44|179.13|175.23|171.68|166.88|179.85|188.69|201.39|188.4|190.51|207.3|196.53|188.55|190.71|187.56|198.84|197.45||196.7|196.06|197.18|200.99|203.91|190|186.67|180.53|180.69|180.83|167.36|173.87|172.71|174.66|167.1|165.39|163.71|166.76|164.59||160.33|161.67|152.37|154.26|154.48|153.59|155.13|158.53|150.79|143.93||145.65|146.77|142.51|146.74||147.75|150.58|151.18|148.51|145|150.04|147.01|142.9|140.84|141.75|139.5|140.22|139.28|130.5|127.63|123.83|122.74|123.96|125|127.49||126.35|128.91|129.18|126.95|123.4|127.18|128.37|126.74|125.49|124.6|125.89|125.98|122.22|125.24|121.91|123.99|116.41|115.3|117.33|115.95|111.99|112.25|114.63|120.35|120.78|115.19|104.42|103.74|105|104.18|104.09|106.49|105.7|107.33|106.33|104.16|99.27|98.58|96.1|98.58|98.79|98.99|100.44|98.62|97.17|97.49|97.73|97|98.82|96.71|98.09|97.3|100.01|94.99|97.23|99.42|96.3||97.69|98.34|99.81|100.45|103.6|103.34|103.34|100.36|102.97|103.59|103.75|104.96|106.24|105.79|106.99|105.76|106.1|102.14|102.52|102.46|105|103.52|107.61|99.99|101.22|96.22|97.34|95.52|96|96.8|97.63|99.66|99.03|96.96|96.14|95.67|95.62|95.71|92.66|92.58|91.84|90.21|90.16|90.73|92.17||92.05|92.83|93.17|91.16|89.84|91.7|90.75|92.49|90.56|88.09|89.65|89.22|89.4|89.86|87.29|82|90.91|92.69|95.63|91.03|89.59|86.31|86.7|85.06|87.93|86.52|87|80.08||81.63|81.1|82.45|80.37|80.45|72.85|75.85|76|77.7|82.29|81.53|72.19
01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH|20.19|20.31|20|19.1|18.15|18.53|18.22|18.52|18.19|18.64|19.4|19.01|18.38|18.81|18.99||19.21|19.3|19.02|18.06|18.49|18.99|19.53|20.07|19.675|18.63|16.92|17.57|17.62|17.66|17.28|16.87|15.88|16.46|16.4|16.49|16.07|17.52|17.57|17.59|17.3|17.49|17.47|16.83|17.11|16.79|16.98|17.38|17.64||17.8|17.86|17.82|17.87|18|17.81|17.56|18.18|17.83|17.3|16.5|16.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|77.43|74.14|75.53|75.65|78.04|77.82|77.07|77.71|77.25|77.66|75.17|78.78|79.82|81|79.8||79.22|76.71|76.91|73.04|73.98|73.89|71.43|77.15|80.87|81.45|83.22|87.53|84.99|86.6|83.45|83.47|81.01|81.3|79.06|73.96|71.11|72.2|71.31|73.01|69.6|68.94|73.72|71.82|70.88|71.68|70.24|71.17|70.11||72.15|71.67|72.58|73.61|73.24|71.46|69.47|68.23|68.41|67.82|69.06|67.59|68.21|71.59|68.06|66.49|67.28|68.04|68.61||65.61|66.21|64.56|65|62.11|61.6|65.53|66.01|63.76|61.18||59.94|62.88|60.68|63.7||65.34|65.01|65.95|64.4|62.67|59.54|58.91|61.7|58.01|58.56|56.81|55.51|57.18|57.95|58.49|56.38|56.29|55.61|52.93|53.35||52.21|52.63|53.13|50.24|50.01|49.41|51.45|50|49.4|48.65|50.5|47.87|45.12|51.42|53.22|51.21|49.14|47.81|46.95|48.79|50.54|49.54|48.38|48.34|51.12|50.39|57.08|54.82|55.16|55.85|53.9|54.49|52.86|53.61|52.82|55.72|55.87|56.17|53.95|52.97|51.67|50.09|49.96|50.02|48.96|49.9|51.5|48.5|49.72|48.92|47.7|50.63|54.18|52.25|52.4|52.08|51.47||50.51|51.34|54.29|53.56|53.98|58.41|59.02|60.12|58.34|59.35|59.03|59.72|60.32|60.98|62.86|59.3|58.6|58.4|57.85|58.08|56.54|55.74|60.27|60.19|62.64|60.41|61.74|63.04|62.7|64.1|61.98|62.62|65.93|64.25|62.17|62.02|63.62|64.36|62.06|59|60.81|58.27|61.8|60.43|63.14||65.96|66.27|66.62|66.68|65.35|68.42|66.07|70.9|70.84|68.36|69.06|67.62|68.01|68.31|64.15|62.08|66.92|68.09|69.14|65.08|62.86|60.68|58.16|56.88|54.4|55|58.55|59.07||58|57.59|55.01|53.29|53|50.58|47.6|47.31|50.38|52.72|51.81|47.08
01298|103921|/equities/trinseo-sa|R2000GROWTH|63.45|61.26|64.12|62.22|64.36|65.65|65.8|65.7|63.45|65.28|64.39|63.77|63.85|64.7|65.2||64.88|63.67|63.85|63.12|65.48|64.21|62.45|62.95|67.3|69.5|72.11|73.02|71.55|72.84|74.31|73.2|72.74|67.74|68.95|67.07|65.17|66.43|66.77|69.39|64.71|64.67|66.35|64.46|64.6|62.63|59.64|61.06|61.45||59.05|58.84|57.43|56.8|56.93|55.82|53.06|53.14|53.62|53.42|50.83|52.55|52.42|53.77|54.29|55.42|55.11|56.09|55.88||54.83|56.21|55.37|57.24|54.58|54.63|54.93|54.85|51.67|49.76||51.21|51.65|50|51.2||50.97|50.85|48.61|47.5|47.65|47.84|45.05|43.75|42.01|43.15|43.77|43.75|44.04|43.44|43.13|40.09|40.33|38.84|37.99|39.87||40.09|41.05|39.47|38.46|38.89|38.56|39.55|39.19|38.55|37.01|39.28|39.2|37.93|36.8|35.49|31.86|34.02|33.23|31.82|31.63|31.12|32.53|33.12|34.44|33.52|32.62|33.7|33.12|30.52|31|30.47|29.47|29.81|29.43|29.44|29|27.78|27.52|26.6|25.5|25.64|25.79|26.51|25.09|25.14|25.64|26.42|26.87|28.56|29|26.74|25.85|25.78|25.45|25.3|26.32|25.45||27.06|25.97|26.59|25.73|24.91|26.14|25.86|25.87|25.95|26.35|24.5|24.8|24.96|24.84|25.51|26.3|26.44|26.97|26.35|26.16|25.17|24.34|24.75|23.28|22.08|21.7|22.38|26.91|25.33|26.89|23.98|24.12|24.35|24.22|23.48|23.97|24.04|24.3|23.02|22.04|21.64|20.32|20.91|22.35|23.02||22.51|21.61|22.16|21.85|21.39|21.74|20.49|22.51|22.35|22.48|22.29|22.29|22.59|22.54|21.66|20.4|23.54|24.22|25.2|25.35|24.18|22.57|21.83|21|20.58|20.63|22.66|21.5||20.55|19.01|19.28|18.36|19.31|17.4|16.98|16.84|18.2|19.57|20.5|19
01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|9.94|9.96|10.01|9.91|9.96|10.1|10.28|10.55|10.47|10.56|10.6|10.81|10.55|10.78|10.6||10.73|10.8|10.47|10.48|10.58|10.38|10.65|11.12|11.53|11.53|11.35|11.22|11.07|10.98|10.82|10.81|10.82|10.88|10.25|10.46|10.26|10.53|10.96|11.11|11.04|11.11|11.36|11.31|11.38|11.36|11.25|11.46|11.41||11.37|11.38|11.02|11.06|11.01|10.85|10.78|10.99|10.82|10.65|10.47|10.57|10.6|10.95|11.02|11.11|11.18|11.19|10.95||11.06|11.19|11.24|10.96|11.13|11.23|11.15|11.16|11.45|11.5||11.31|11.36|11.75|12||11.15|11.1|10.93|10.89|10.92|10.95|10.88|10.51|10.6|10.65|10.87|11.44|10.4|10.25|10.24|10.05|10.0798|10.1|10.1399|10.21||10.1698|10.8399|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|93.46|89.92|93.43|90.84|91.61|91.85|90.99|90.1|89.74|90.95|91.63|91.98|92.23|94.5|95.25||93.47|91.84|91.99|90.23|93.07|89.09|88.59|87.33|89.43|89.72|90.86|93.48|91.53|91.88|90.98|90.48|89.11|87.55|88.48|87.61|85.42|86.68|85.77|87.63|83.98|83.46|84.97|82.04|83.4|83.04|80.89|81.2|82.34||82.41|82.49|80.35|81.67|81.59|81|81|80.31|80.89|79.08|76.92|78.24|75.85|76.66|79.95|80.97|79.56|84.27|82.58||84.94|85.78|84.6|85.92|85.55|85.09|85.76|84.4|81.5|79.12||78.21|77.65|77.24|78.48||77.94|77.73|76.76|77.22|79.74|80.43|79.28|80.01|77.62|76.85|76.99|76.82|78.08|78.94|78.02|75.55|75.65|75.09|74.71|76.8||76.9|77.92|77.16|74.02|74.32|74.82|77.1|77.26|75.04|72.47|74.85|75.63|73.55|72.61|72.68|70.18|71.85|69.79|69.54|68.3|69.04|70.66|71.2|73.07|72.57|72.11|72.15|71.94|71.77|72.24|71.29|71.09|73.13|73.23|72.78|71.85|71.91|72.46|70.95|71.17|70.63|70.69|71.67|69.35|69.93|68.01|70.46|69.32|71.12|72.17|71.85|71.57|71.65|71.17|71.05|72.81|71.24||73.5|73.05|77.47|75.55|76.07|77.22|76.07|77.6|76.98|77.63|76.57|76.58|78.01|77.6|79.26|78.91|78.32|78.77|79.31|78.25|78.52|78.25|77.73|76.53|76.37|74.29|74.02|74.05|71.86|72.87|71.86|76.1|72.82|74.03|73.47|73.14|72.44|72.77|70.25|68.74|68.21|67.38|67.56|65.77|67.41||65.6|63.785|70.56|69.38|66.9|67.7|67|67.07|65.22|64.95|65.03|65.47|66.14|63.87|62.17|60.97|65.6|68.25|69.5|70.06|67.49|66.83|65.58|64.15|64.22|65.83|68.53|65.69||63.25|63.23|64.06|62.34|62.84|57.7|57.45|58.06|60.43|62.32|64.11|60.34
01301|942665|/equities/histogenics-corp|R2000GROWTH|9.63|9.29|6.5|5.52|5.64|5.78|6.15|6.9|6.71|6.68|6.96|6.91|6.89|6.35|6.57||6.7|6.79|6.75|6.5|7.13|7.7|7.42|8.08|8.53|8.92|8.9|9.55|9.13|9.9|10|9.6|8.11|8.78|8.63|8.74|8.97|10.46|9.6|10.02|10.95|8|8.93|8.59|9.18|10.27|10.17|10.23|10.96||10.28|10.99|10.25|12.61|15.81|5.25|3.25|2.81|3.26|1.81|1.77|1.82|1.66|1.92|2.08|2.18|2.25|2.23|2.34||2.22|2.18|2.5|2.23|2.49|2.69|2.8|2.61|2.77|3.07||1.83|1.97|2.17|2.25||1.76|2.6|0.805|0.294|0.293|0.299|0.3|0.297|0.295|0.305|0.291|0.296|0.302|0.305|0.31|0.303|0.319|0.34|0.319|0.299||0.292|0.289|0.297|0.312|0.319|0.306|0.29|0.283|0.288|0.291|0.297|0.308|0.29|0.28|0.287|0.284|0.287|0.275|0.281|0.292|0.29|0.3|0.307|0.323|0.32|0.315|0.323|0.314|0.316|0.325|0.334|0.331|0.339|0.356|0.339|0.331|0.328|0.333|0.309|0.303|0.31|0.306|0.298|0.303|0.297|0.31|0.334|0.342|0.356|0.342|0.336|0.329|0.33|0.319|0.327|0.34|0.325||0.342|0.383|0.309|0.33|0.348|0.4|0.406|0.415|0.461|0.41|0.472|0.48|0.48|0.485|0.497|0.565|0.623|0.598|0.6|0.705|0.55|0.461|0.491|0.504|0.53|0.515|0.554|0.59|0.72|0.628|0.377|0.284|0.315|0.4|0.248|0.207|0.209|0.214|0.196|0.201|0.216|0.22|0.209|0.205|0.219||0.221|0.225|0.22|0.222|0.23|0.235|0.247|0.254|0.233|0.23|0.245|0.251|0.273|0.27|0.27|0.25|0.281|0.299|0.284|0.25|0.225|0.223|0.221|0.23|0.31|0.312|0.323|0.33||0.312|0.319|0.31|0.315|0.305|0.3|0.301|0.313|0.335|0.33|0.315|0.33
01302|16427|/equities/j---j-snack-foods|R2000GROWTH|166.38|165.14|161.81|160.14|159.42|158.94|157.76|157.34|157.73|159.01|156.29|157.45|157.26|157.42|158.52||156.64|157.03|156.91|157.97|157.64|157.77|157.04|153.7|154.39|160.65|162.15|164.24|164.5|165.84|166.3|165.28|168.38|165.17|165.19|159.84|155.23|158.67|158.93|160.27|158.76|158.97|156.34|152.78|150.81|151.12|152.35|154.14|155.35||158.48|159|159.07|157.78|159.35|155.5|155.31|155.06|154.42|153.75|152.66|155.3|158.28|164.91|156.89|153.09|151.46|149.41|151.9||150.92|151.96|151.02|154.29|153.04|154.44|154.35|153.47|149.92|152.23||155.37|154.15|154.06|156.19||156.6|156.33|153.85|154|154.68|154.4|153.95|153.63|152.26|152.54|152.36|151.67|150.56|147.8|146.11|143.94|141.66|144.54|145.39|153.47||153.69|156.34|152.67|151.25|156.22|159.02|164.15|164.2|161.29|157.34|157.16|162.44|159.52|139.38|142.84|141.54|142.97|137.92|135.57|136.23|132.41|136.05|135.95|136.99|134.98|131.57|129.68|128.74|131.07|131.8|131.39|131.82|133.53|133.32|133.83|133.85|132.82|132.93|132.53|131.905|130.39|129.35|130.38|128.89|128.04|127.03|125.63|127.73|132.13|134.56|135.76|135.88|135.9|134.65|136.26|138.87|139.91||142.24|139.87|138.89|135.42|135.95|137.23|135.87|132.51|135.38|136|132.55|132.67|131.47|131.18|130.93|131.43|131.11|131.39|131|131.35|128.67|127.02|127.52|125.5|123.56|123.13|122.06|124.68|125.99|130.07|128.47|130.47|128.27|127.74|126.34|127.68|127.94|126.09|123.98|121.79|121.82|120.03|122.92|123.56|124.99||123.58|124.33|127.13|124.56|118.17|121.66|121.37|126.78|126.19|126.61|128.83|129.99|131.17|129.05|126.77|124.13|134.63|136.83|143.13|139.64|133.08|131.43|128.74|131.11|128.63|129.85|137.71|129.26||124.47|122.8|125.83|123.04|126.82|120.96|122.48|126.58|127.23|121.55|128.32|119.35
01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|20.5|20.87|21.47|20.8|20.72|21.15|21.2|21.28|20.6|20.43|20.39|20.68|21.23|20.64|21.18||25.59|25.8|25.71|25.3|25.86|26.02|25.34|25.88|27|27.75|27.05|27.55|27.34|29.99|27.04|26.75|26.89|25.02|45.78|48.98|45.82|47.44|46.94|49.56|48.97|47.31|48.69|49.74|50.18|51.73|50.42|50.07|49.12||50.13|51.24|51.63|50.45|51.28|51.7|51.07|49.32|49.43|46.58|48.05|49.54|48.61|51.61|53.95|52.83|52.01|53.34|53.37||53.66|54.46|53.31|53.57|54.42|53.13|54.99|53.79|52.03|52.81||53.46|53.69|53.78|53.17||55.01|55.09|55.59|56.69|55.25|55.21|53.08|52.57|52.13|51.26|52.57|52.33|54.06|53.38|54.24|53.28|54.73|56.79|56.66|56||55.86|54.72|53.84|53.57|53.61|53.82|55.29|54.63|51.57|50.61|49.07|49.01|50.03|50.19|48.56|49.13|46.6|45.64|46.45|47.35|46.42|46.36|44.87|43.17|42.23|41.04|41.21|41.49|42.61|42.71|42.92|43.26|43.12|42.73|43.18|42.89|41.68|42.14|41.36|42.14|41.25|40.41|40.23|40.18|38.61|40.45|40.97|41.32|42.42|40.76|39.2|38.79|38.61|36.62|36.42|37.9|38.2||38.27|38.39|39.22|38.08|39.59|37.98|37.98|37.67|38.37|38|38.32|39.265|38.905|39.66|39.46|39.35|39.91|39.86|40.23|41.29|42.73|43.63|42.87|43.52|43.27|41.57|42.49|42.53|43.15|44.33|43.46|43.75|42.92|44.69|55.42|54.97|54.58|55.13|53.72|52.32|55.45|56.07|56.4|57|53.69||51.61|50.29|48.47|48.16|47.93|50.19|52.02|52.73|52.32|52.03|49.32|47.12|47.34|46.49|45.85|45.19|47.02|47.49|46.81|45.61|45.75|46.9|48.02|48.89|49.68|50.69|50.63|51.17||51.24|51.57|52.55|51.04|52.06|50.83|47.36|46.02|49.37|50.89|50.72|49.34
01304|15947|/equities/dynavax-tech|R2000GROWTH|9.59|9.54|9.39|8.94|10.89|10.99|10.86|10.14|9.96|10.07|10.07|9.97|9.84|10.12|9.84||9.73|9.83|9.32|9.52|10.16|10.28|9.61|10.12|10.99|10.03|9.75|10.27|9.88|10.21|9.58|9.7|9.39|9.14|8.5|8.225|8.47|8.49|8.64|8.9|8.75|8.16|9.38|9.08|9.6|10.07|9.52|9.82|9.78||9.74|9.53|9.82|10.6|11.18|9.48|9.59|9.41|9.46|10.27|6.31|5.9|6.14|6.17|6.55|5.22|5.04|5.12|5.1||5.13|5.14|5.09|5.15|4.92|4.99|4.9|4.6|4.57|4.62||4.45|4.9|4.7|4.9||5.28|5.6|5.11|5.23|5.06|4.93|4.63|4.9|5.17|4.96|4.57|4.64|4.88|4.75|5.16|5.17|5.25|5.26|5.08|4.79||4.25|4.15|4.2|4.42|4.45|4.38|4.61|4.41|4.16|4.04|4.43|4.16|3.88|4.15|4.13|4.13|4|3.76|3.73|3.9|3.75|3.87|3.93|4.16|4.2|4.17|4.14|4.26|4.44|4.61|4.59|5.19|4.64|4.44|4.61|4.61|4.41|4.53|4.22|4.21|4.32|4.4|4.36|4.48|4.32|4.53|4.92|5.08|5.43|5.64|5.41|5.35|5.68|5.01|5|5.01|4.82||4.88|5.29|5.66|5.57|5.98|5.74|6|6.24|6.32|6.01|6.49|6.7|6.49|6.62|7.1|6.72|6.81|6.89|7.08|7.79|7.78|8.82|8.99|9.01|8.96|8.11|8.39|7.97|8.61|9.34|8.88|10.12|10.15|10.22|11.7|11.37|9.49|9.36|9.19|8.51|8.66|9.18|9.42|8.82|8.47||8.67|8.31|8.87|8.49|9.1|8.21|7.66|7.34|6.66|6.535|6.13|6.01|6.17|6.42|5.71|5.41|5.96|5.88|6.09|6.09|6.48|6.86|7.18|7.92|6.12|4.84|4.94|5.21||5.13|5.66|6.04|6.51|4.86|4.55|4.2|3.75|3.75|4.09|4.25|4.54
01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|38.81|38.18|37.89|35.74|37.56|37.57|37.76|38.22|37.56|36.76|36.7|37.59|37.42|38.18|37.79||37.97|37.59|37.71|36.86|38.48|36.54|34.57|35.98|37.75|38.47|37.74|36.98|35.98|36.61|36.18|36.46|36.84|33.78|33.47|32.39|30.34|31.89|33|34.14|34.01|32.5|32.86|25.43|25.33|26.17|26.2|27.26|26.71||27.37|27.34|28.88|29.64|30.57|29.29|29.23|28.57|29.08|29.61|29.08|28.15|26.97|26.88|29.26|27.57|25.95|27.17|27.33||27.69|27.14|28.16|31.1|30.46|30.47|30.94|29.75|28.95|28.6||27.05|27.76|28.12|28.91||30.31|30.85|30.22|30.17|28.64|28.16|26.66|28.71|27.51|27.45|28.03|28.58|25.19|24.97|25.22|24.91|25.16|25.84|25.76|24.91||25.13|25.11|24.02|23.28|23.33|23.17|23.51|23.65|23.08|23.47|23.04|22.17|22.5|24.5|25.36|23.85|25.45|26.06|25.12|24.95|24.88|25.5|25.34|25.51|24.27|24.68|25.66|25.18|25.86|26.62|26.18|25.62|25.76|26.36|27.3|26.29|25.91|24.36|22.5|22.56|25.11|23.52|21.69|20.36|20.31|13.79|14.3|14.21|14.34|14.65|15.08|14.99|15.68|15.7|15.83|16.1|16.13||16.63|16.52|17.31|16.4|16.58|16.55|17.18|17.28|17.15|16.85|16.83|16.83|17.07|17|16.74|16.72|15.9|16.14|14.82|13.77|12.75|13.21|14.25|16.62|17.01|16.08|16.37|16.45|16.15|15.56|15|14.91|12.87|14.4|7.94|8.1|8.14|7.94|7.66|7.36|7.28|7.4|7.71|7.56|7.65||7.36|7.56|7.62|7.6|7.22|7.37|7.03|7.31|7.1|7.34|7.26|7.37|7.67|7.48|7.29|7.3|7.86|8.51|9.12|7.89|7.8|7.57|7.64|7.84|7.93|7.75|7.72|7.36||7.35|8|8.12|7.57|7.61|6.83|6.98|6.78|6.71|7.25|6.75|7
01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|29.01|27.66|27.38|25.93|26.54|27.37|26.44|28.41|28.55|28.2|29.71|29.38|29.54|32.53|32.5||33.24|33.45|31.52|29.24|32.87|31.555|30.69|32.15|34.44|31.86|30.67|33.29|34|36.95|36.3|35.92|32.3|32.25|29.09|30.68|31.27|32.95|35.15|38.19|34.77|34.59|37.75|35.39|33.53|37.76|36.33|43.61|46.54||49.81|49.96|49.14|49.12|45.35|43.53|40.13|44.79|43.76|48.69|54.01|52.89|52.34|53.92|47.33|47.21|43.78|37.37|36.85||31.96|35.08|31.59|30.24|29.65|29.3|31.3|29.73|24.74|25.31||25.64|25.89|24.73|26.31||29.87|30.04|30.65|27.51|25.5|24.62|25.01|24.87|21.99|21.5|21.16|20.82|22.18|21.05|20.91|20.69|21.65|21.24|22.16|23.16||23.35|22.99|21.93|21.7|21.03|19.85|20.44|19.73|18.985|18.73|19.51|18.565|19.26|20.33|19.39|16.57|17.05|16.845|15.99|16.39|16.2|15.49|16.42|16.86|16.41|16.12|17.69|17.52|16.97|16.98|16.87|16.66|16.52|17.43|16.89|17.33|15.61|15.56|13.56|13.36|12.51|11.96|11.7|10.66|10.14|10.21|10.17|10.03|10.11|9.89|10.69|11.02|10.97|10.64|10.66|11.73|10.99||11.09|11.22|12.05|11.93|11.19|11.43|11.045|8.9175|8.6916|7.955|7.6604|7.3527|7.7979|7.6931|7.5164|7.4313|7.6277|7.7979|7.6146|7.9419|7.7652|7.3069|7.5295|7.2741|6.4819|6.1087|6.2462|6.3804|6.4099|6.9795|6.38|6.63|6.46|6.41|6.78|6.29|6.41|6.94|6.46|5.87|6.04|6.4|6.17|5.64|5.55||5.08|5|5.02|4.89|4.72|5.04|4.73|4.88|4.67|4.77|4.64|4.61|5.02|4.82|4.83|4.58|5|5.29|5.84|5.24|4.97|5.09|4.83|4.85|4.73|4.6|4.77|4.77||4.4|4.5|4.67|4.89|4.69|4.15|4.24|4.46|4.63|4.83|5.05|4.75
01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|59.59|57.63|57.34|53.46|54.77|58.62|57.98|57.06|56.6|58.18|57.77|59.82|55.47|55.54|54.27||53.2|55.55|52.64|51.05|51.64|54.31|51.52|55.57|57.66|59.48|53.07|46.78|45.42|47.37|46.68|46.11|42.92|43.03|40.75|42.51|40.41|42.1|46.79|48.17|48.28|47.57|49.45|47.37|48.44|51.4|50.96|51.15|51.17||50.68|49.23|48.19|48.7|49.66|47.18|46.49|44.82|45.07|44.37|41.27|41.1|40.15|40.85|43.63|41.23|40.15|39.73|38.98||39.01|38.52|36.92|37.4|34.89|36.17|34.8|31.47|31.46|30.93||30.88|31.5|29.3|28.94||29|28.88|28.25|27.6|26.81|26.65|26.73|27.14|26.21|26.43|26.92|25.52|25.67|25.5|25.13|24.57|24.88|25.82|25.54|25.2||24.96|23.17|23.45|23.68|23.64|24.54|25.8|25.67|25.79|24.61|24.87|24.96|24.18|22.48|21.73|21.2|20.92|19.08|18.53|18.83|19.54|20.33|20.34|20.75|20.2|19.6|20.72|20.53|20.68|21.05|21.05|20.93|21.7|21.82|21.42|21.16|20.44|20.71|19.46|19.58|18.53|18.19|18.08|18.28|17.99|18.09|18.92|18.4|19.12|18.98|18.95|18.12|17.595|17.16|16.9|16.32|15.88||15.89|15.22|15.87|15.91|15.85|16.37|16.61|16.78|16.8|16.25|16.46|16.78|16.52|16.24|16.09|15.35|15.65|15.71|16.11|15.98|15.74|15.17|15.92|16.82|17.19|16.49|16.72|16.75|16.27|16.54|15.72|15.61|15.82|15.95|16.26|16.42|16.43|16.62|16.28|16.2|16.06|15.54|15.21|14.68|14.8||15.11|14.87|13.82|13.56|13.03|13.52|13.52|14.85|14.84|14.46|14.47|14.46|14.73|14.76|13.91|13.49|14.32|14.46|14.38|14.74|14.56|14.64|14.89|14.67|14.38|14.23|14.31|14.01||14.26|14.12|14.88|14.71|15.54|15.05|14.93|14.99|15.35|15.82|15.18|14.92
01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|113.4|112.56|112.8|111.76|110.53|113.95|113.93|114.7|116.42|113.33|116.82|119.52|119.34|122.65|123.86||121.69|122.18|116.56|110.64|112.75|112.97|111.77|117.96|123.82|119.15|118.47|127.47|127.95|126|119.33|121.83|115.87|114.11|117.37|120.5|112.61|118.44|118.14|125.48|124.11|123.36|122.1|118.14|121.51|125.7|122.77|121.74|122.48||133.4|128.91|127.24|126.2|124.67|118.97|116.03|116.52|113.47|122.39|120.1|122|161.16|126.4|115.81|98.94|96.55|94.18|91.57||89.21|88.12|87.29|85.95|87.06|83.92|84.97|79.45|81.16|79.38||80.29|83.46|83.64|87.08||85.85|86.61|87.57|82.98|83.05|80.83|79.54|78.23|76.16|74.32|76.51|76.71|78.1|76.54|77.09|78.15|77.67|77.37|78.43|79.13||78.32|77.67|79.84|78.38|77.93|75.52|77.87|77.02|76.53|75.61|76.39|71.38|72.59|85.2|83.92|80.93|82.1|80.99|79.58|81.33|81.7|85.18|81.95|84|82.29|83.48|96|91.38|89.28|90.25|90.99|90.27|88.67|89.83|86.5|83.08|80.83|80.99|78.89|79.31|75.9|77.64|77.2|76.6|75.93|75.22|76.75|76.06|78.23|77.85|81.81|83.49|79.81|77.02|77.64|74.26|71.56||71.41|72.21|78.34|77.08|74.03|74.26|74.68|76.46|74.58|74.51|76|74.39|73.02|72.78|73.61|71.39|71.93|70.66|70.24|70.39|71.6|72.81|75.08|74.17|73.31|72.69|73.6|72.29|71.35|72.23|71.55|74.06|79.35|85.77|86.07|84.4|84.72|85.38|84.28|81.78|83.51|86.17|87.98|85.9|86.16||85.58|84.77|83.9|83.81|82.23|82.15|79.82|83.74|83.05|81.4|82.26|84.27|81.73|82.39|75.2|74.59|80.03|80.75|80.37|82|80.68|81.09|76.04|74.95|73.72|72.11|73.49|77.28||73.1|72.54|70.17|69.21|68.65|62.92|63.41|63.04|63.03|64.73|64.65|61.91
01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|61.99|60.83|60.36|59.41|59.37|59.66|60.26|58.7|58.78|60.16|60.1|58.97|58.87|60.26|60.11||59.55|58.27|58.68|58.2|59.48|57.51|56.96|57.54|59.07|59.58|59.83|61.03|60.6|61.36|60.4|59.5|58.38|57.06|57.64|55.77|52.92|55.16|55.95|58.34|55.59|56.55|57.65|57.07|56.93|56.03|54.29|54.66|54.52||55.36|55.47|55.26|56.1|55.7|54.57|53.94|53.49|54.55|53.47|51.71|54.68|54.99|56.74|57.9|59.87|58.61|59.22|58.3||57.31|59.64|57.64|57.78|56.56|57.09|57.87|57.95|54.58|53.19||54.54|54.25|53.54|53.99||53.91|53.47|53.64|53.88|52.91|53.8|53.13|54.41|53.16|54.55|54.9|55.27|55.33|54.72|55.57|54.18|53.25|53.28|51.23|52.89||52.88|52.78|49.47|49.16|48.24|48.93|49.2|49.01|46.66|45.91|47.6|47.59|45.86|43.16|44.35|42.53|43.26|43.79|42.39|44.88|43.76|46.83|48.82|50.3|51.02|49.86|50.56|49.39|49.78|50.2|49.41|49.52|50.8|50.3|49.9|49.41|48.62|48.15|47.06|47.13|46.38|45.87|45.45|43.98|41.48|42.65|42.71|42.29|43.5|43.05|42.44|40.8|40.44|40.05|40|40.59|40.52||42.24|42.44|42.67|42.07|41.83|42.06|42.75|42.17|42.55|42.93|42.67|42.49|43.43|43.86|44.58|45.03|45.02|45.62|45.51|43.78|43.82|42.14|42.36|41.85|42.61|42|41.28|42.19|41.06|41.97|41.11|42.32|41.71|42.13|40.95|41.47|41.6|41.72|39.39|38.92|38.81|37.83|39.35|39.94|40.5||40.33|40.03|41.15|40.64|38.83|39.65|38.74|40.33|39.71|38.95|39.73|40.04|41.03|40.11|39.12|38.69|42.99|45.51|46.85|46.91|45.13|44.05|40.78|40.31|39.98|41.2|41.41|39.82||37.96|37.87|38.13|36.39|38.32|34.59|32.99|33|34.67|37.5|38.57|37.33
01310|15680|/equities/codexis|R2000GROWTH|24.07|23.88|23.9|22.89|23.2|23.6|24.55|24.53|24.2|23.47|24|24.62|23.82|25.46|25.06||24.3|22.89|21.06|19.69|20.7|21|20.31|21.95|22.5|21.48|20.75|22.14|21.83|22.25|21.02|21.59|20.24|19.8|18.08|19.51|20.01|20.86|22.6|23.48|22.11|21.24|22.89|22.17|25.08|25.775|24.62|25.7|26.16||26.31|26.67|27.9|28.43|28.8|27.75|27.9|27.99|27.54|23.91|23.29|23.43|22.17|24.74|25.08|25.96|25.57|25.57|26.4||25.3|25.65|23.3|22.4|22.66|23.56|23.28|21.51|21.09|21.43||21.83|22.69|21.66|22.48||22.67|22.79|23.41|20.15|19.56|19.81|19.25|19.31|18.84|17.55|17.66|17.165|18.04|17.96|17.56|17.04|18.88|19.05|18.52|18.01||17.86|17.9|17.38|17.35|16.46|16.24|16.14|15.85|15.62|15.24|15.33|15.46|15.51|14.5|14.51|14.17|13.56|12.97|13.31|13.71|13.57|14.4|13.98|14.415|14.21|13.93|14.05|14.26|14.07|13.61|14.12|14.76|14.26|13.82|13.55|12.69|12.64|12.28|11.7|12.14|11.74|12|12.09|11.81|11.68|11.78|11.97|11.65|12.18|12.01|12.33|12.03|12|11.41|11.67|11.82|12.01||12.24|12.94|13.82|13.71|13.8|13.8|13.34|13.21|13.36|13.16|13.35|13.56|13.58|13.47|13.56|13.305|13.42|13.37|13.12|13.25|13.75|12.85|12.87|12.25|12.16|11.83|11.72|11.73|11.56|11.82|11.43|12.08|12.23|12.56|12.67|12.75|12.34|12.62|11.21|11.46|11.46|11.89|12|12.31|12.39||12.07|11.67|11.4|11.09|10.6|11.35|10.64|11.12|10.91|10.84|10.39|10.8|11.17|11.07|10.74|10.34|12.27|12.16|12.58|12.22|12.3|12.42|12.77|12.35|12.42|12.61|12.3|12.35||11.21|11.13|11.41|11.15|11.58|11.1|10.76|11.19|11.61|11.96|12.23|12.28
01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|84.95|81.51|80.5|80.05|80.42|81.17|80.71|79.75|79.65|79.69|79.44|78.37|78|79.34|79.22||79.32|78|77.75|77.28|78.13|76.59|75.73|75.73|78.02|78|79.71|80.89|80.25|79.53|80.48|81.02|80.24|77.58|78.45|77.1|74.03|74.65|76.55|78.19|77.85|78.18|79.05|78.36|78.92|78.34|78.06|76.84|75.17||78.66|77.5|77.01|75.42|75.08|74.46|75.09|75.03|75.12|75.25|70.53|72.05|72.36|76.86|77.05|76.24|75.65|75.85|75.6||75.13|75.57|74.53|77.25|77.15|77.33|77.5|77.94|75.11|73.16||73.77|74.02|73.66|74.24||74.24|73.36|73.49|73.1|73.51|72.84|72.47|72.89|72.1|72.79|73.3|74.24|74.23|73.77|74.98|73.51|72.58|72.77|71.72|72.6||72.95|74.04|71.98|70.66|70.09|70.39|72.44|73.45|72.4|70.66|72.2|73.32|71.33|69.35|69.11|67.21|68.5|67.3|65.43|65.46|65.07|67.2|69.26|70.28|70.03|68.96|68.06|68.14|68.46|63.38|64.85|63.98|64.22|62.64|62.02|61.56|60.71|61.83|59.89|58.47|57.74|58.19|57.58|55.45|55.05|55.23|57.05|56.72|58.88|59.39|58.67|58.53|58.05|56.96|56.26|56.27|56.17||57.12|56.39|58.13|56.86|55.22|56.08|56.16|56.13|56.31|55.67|54.06|54.55|54.65|54.7|54.93|54.59|55.18|55.64|55.3|55.3|54.41|54.11|54.31|53.08|52.87|52.21|52.55|53.43|52.5|52.81|52.9|53.86|53.87|54.19|54.15|56.52|56.12|56.36|54.94|53.35|53.15|51.12|51.92|53.03|52.71||52.67|51.68|52.16|51.72|49.62|50.65|49.58|50.1|50.82|50.41|51|51.01|51.21|51.27|49.92|49.23|53.61|54.44|54.98|55.1|53.13|53.18|51.46|50.31|50.12|49.69|49.95|48.06||46.25|46.16|45.6|44.54|45.76|43.98|43.58|44.12|45.8|46.71|47.83|45.89
01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|79.73|82.72|84.25|82.24|89.58|90.94|90.76|90.86|85.71|80.36|132.76|134.42|128.88|133.18|136.95||137.21|138.86|137.37|131.65|136.39|137.03|128.86|140.93|142.54|142.75|131.09|134.22|135.87|144.66|141.12|140.86|135.34|132.26|127|138.75|143.16|143.25|148.94|152.92|160.9|147.73|153|155.46|159.03|168.03|170.3|170|172.8||172.35|175.66|176.78|179.98|179.97|179.47|175.37|176.49|177.66|182.01|168.42|251|265.56|249.33|244.62|252.74|251.88|268.46|257.61||250.57|247.1|235.53|233.05|232.15|214.89|220.01|218.48|224.17|227.97||237.21|235.4|242.18|243.93||242.12|242.8|234.02|229.65|232.05|239.15|222.5|217.52|188.01|189.37|197.2|196.9|194.33|184.57|180.8|184.5|192.21|240.64|244.51|233.86||223.36|225.36|236.27|224.62|225.83|218.43|220|242.73|261.17|258.26|257.23|251.08|238.82|255.52|235.83|225.96|221|212|211.45|222.44|222.1|225.09|218.44|220.15|214.52|218.04|223.1|231.2|235.83|244.03|244.19|257.95|259.5|251.88|244.77|245.26|234|225.72|227.03|230.62|238.11|233.58|228.74|227.16|222.54|217.8|222.21|225.33|233.33|227.66|227.18|226.28|220.15|210.29|211.1|215.85|207||212.43|216.42|221.39|226.7|220.18|219.74|215.26|215|215.02|214.41|207.26|209.3|208.3|175.38|173.03|172.95|178.22|179.53|181.75|187.07|202.07|184.39|190.09|169.05|127.46|124.48|127.9|125.91|120.72|123.71|120.63|123.59|118.72|117.76|118.16|119.37|117.84|123.37|115.4|111.6|112.19|116.53|114.88|112.29|112.26||113.5|114.67|115.89|114.97|109.59|114.06|114.86|122.99|126.5|127.75|120.53|116.02|117.09|117.22|111.13|115.4|121.69|114.7|120.28|120.09|123.48|127.46|126.26|124.98|124.31|123.9|125.38|124.76||126.61|121.93|124.59|122.86|128.21|131.18|125.77|129.73|126.12|131.03|124.52|119.65
01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|61.0251|60.5703|61.8504|60.3766|60.8903|60.5535|59.8123|59.0965|57.3279|56.4688|58.7428|55.4329|54.4139|52.3926|51.542||51.7442|50.0177|50.0766|50.7756|52.2158|51.8789|52.6958|51.1462|53.757|49.1334|48.0806|50.8262|50.4051|51.5168|50.5314|50.2535|49.6808|48.0133|49.9166|49.4197|49.5797|49.7734|48.8554|48.847|47.8869|47.7859|48.2828|46.8173|46.5815|43.7855|42.6148|45.0235|43.1033||41.9663|41.8232|42.2864|40.4251|40.3072|37.9996|36.2984|35.2204|34.0834|32.8454|31.5569|32.2475|31.5148|31.4726|32.4243|33.1486|33.6708|35.153|36.5258||37.4017|38.3196|37.3764|37.747|35.692|35.5741|35.2457|35.1783|33.1823|32.837||31.2116|31.3463|31.4558|31.4811||31.4642|31.9022|32.4243|32.8033|32.5591|32.5085|32.0874|31.7421|31.6411|32.4412|32.7949|32.2643|33.0391|32.8454|32.1464|30.7905|29.8388|29.0556|28.8029|28.7439||28.7355|27.3712|26.7985|26.1079|0.123|0.123|0.124|0.128|0.12|0.124|0.154|0.089|0.092|0.095|0.111|0.116|0.118|0.116|0.111|0.115|0.116|0.114|0.111|0.12|0.124|0.123|0.131|0.122|0.112||0.111|0.12|0.096|0.155|0.17|0.173|0.174|0.177|0.1711|0.211|0.28|0.409|0.412|0.4129|0.385|0.37|0.406|0.4398|0.4931|0.535|0.56|0.519|0.405|0.3752|0.41|0.458|0.495||0.534|0.544|0.547|0.528|0.5554|0.6044|0.6|0.62|0.641|0.623|0.603|0.65|0.685|0.687|0.716|0.7287|0.74|0.77|0.744|0.722|0.683|0.698|0.756|0.681|0.646|0.64|0.683|0.72|0.671|0.682|0.7019|0.71|0.73|0.74|0.67|0.6836|0.723|0.742|0.679|0.674|0.6924|0.65|0.713|0.708|0.733||0.7512|0.7732|0.75|0.8|0.7999|0.844|0.783|0.957|0.99|0.999|1.11|1.14|1.23|1.17|1.18|0.98|1.21|1.57|2.04|1.26|0.557|0.571|0.534|0.501|0.4606|0.476|0.509|0.53||0.5117|0.524|0.55|0.53|0.58|0.435|0.401|0.411|0.48|0.5158|0.5973|0.5395
01314|13859|/equities/owens-illinois-inc|R2000GROWTH|15.03|14.54|14.92|14.71|14.53|14.66|14.68|14.61|14.64|15.18|14.68|14.22|14.5|14.73|15.17||14.47|14.74|14.55|14.85|14.49|14.01|11.94|11.84|12.37|12.08|12.5|12.73|12.44|12.75|12.87|12.81|12.73|12.79|12.8|12.64|11.82|12.05|11.78|12.06|11.68|11.77|12.46|12.43|12.27|12.5|12.29|12.9|13.29||13.24|13.2|13.63|13.93|13.78|13.6|13.35|13.27|13.52|13.04|12.64|12.82|12.61|13.08|13.11|13.29|13.21|13.16|12.96||12.69|12.96|12.88|13.27|13.11|12.62|12.84|13.26|12.13|11.48||11.9|11.94|11.64|11.41||11.5|11.33|11.02|11.21|11.55|11.73|11.93|12.19|11.18|11.6|12.18|12.33|12.26|12.68|12.78|12.2|11.92|11.95|11.32|11.88||12.45|12.96|11.85|11.67|12.22|12.08|11.42|11.56|11.03|11.1|11.57|11.84|11.66|10.63|10.6|10.08|10.35|9.78|9.43|9.74|9.74|9.95|10.5|11.12|10.89|11.51|11.27|11.04|11.28|11.25|11.17|11.19|11.3|11.44|11.99|11.43|11.33|11.84|11.33|10.82|10.59|10.58|10.57|10.08|9.6|9.33|9.58|9.64|10.93|11.76|11.94|12.02|11.77|11.13|11.32|11.5|11.33||11.62|11.48|11.87|11.22|10.88|11.3|11.59|11.29|11.29|11.37|11.11|11.39|11.67|11.51|11.6|11.75|11.9|11.51|11.37|11.38|11.09|11.08|11.74|10.67|10.69|10.44|10.85|11.04|10.79|10.4|10.11|10.48|10.4|10.46|10.01|9.88|10.07|9.2|9.23|8.75|8.63|8.72|9.43|9.68|9.34||9.3|8.9|8.98|8.69|7.74|8.5|8.12|8.58|8.68|8.69|8.68|8.61|9.14|8.82|8.64|8.2|9.08|9.5|11.09|11.06|10.12|9.47|8.5|8.83|7.66|8.09|8.08|7.65||7.18|7.3|7.21|7.26|7.17|6.32|6.42|6.17|6.82|7.49|7.86|7.31
01315|17021|/equities/raven-industries|R2000GROWTH|40.52|39.06|39.05|37.49|38.62|39.82|39.68|39.44|37.89|38.72|38.4|38.58|38.03|39.57|38.41||38.48|38.33|37.38|34.96|34.09|33.44|31.8|33.42|36.07|36.51|40.95|42.16|40.78|41.26|41.98|42.46|40.8|37.83|37.65|37.88|37.86|41.04|40.84|42.06|39.2|39.72|41.59|40.48|42.28|41.16|40.04|37.72|37.86||37.35|37.09|37.11|37.35|37.56|35.76|35.38|34.26|34.46|32.71|32.27|33.94|33.95|36.32|36.95|35.65|35.755|37.03|36.6||36.57|37.63|37.45|37.71|36.66|36.24|36.64|35.15|32.66|32.23||33.09|32.66|32.65|33.74||33.09|33.63|32.9|32.9|33.64|33.8|33.15|33.89|33.44|33.03|32.83|31.97|30.19|28.55|28.44|27.24|25.88|26.19|25.22|26.29||26.05|24.23|23.75|23.56|23.54|24.01|24.39|24.65|23.4|23.1|24.11|24.57|23.67|22.81|23.22|22.48|22.86|22.51|21.92|21.93|21.58|22.84|23.21|23.95|23.92|23.71|23.8|23.87|24.31|25.95|25.52|24.43|23.54|22.69|22.6|22.22|22.03|21.74|21.67|21.27|21.52|21.96|21.91|21.52|21.69|21.27|21.87|22.27|23.51|24.28|24.58|24.29|24.43|24.38|24.22|24.13|24.68||25.125|25.28|25.9|25.8|24.85|24.92|25.45|24.33|24.66|24.54|24.31|24.52|24.51|24.29|24.44|24.35|24.21|24.1|24.12|24.18|23.67|22.94|22.8|22.18|22.12|21.61|22.05|22.31|21.95|22.69|21.97|23.11|22.945|22.79|21.79|22.165|22.21|22.93|21.47|20.96|20.85|20.13|20.49|20.42|20.9||20.8|20.31|21.51|21|20.09|20.92|20.32|21.16|21.15|21|20.89|20.94|21.55|21.05|20.29|19.52|22.12|23.17|23.92|23.92|22.82|22.22|21.46|21.14|21.45|21.74|22.85|22.14||21.1|20.61|21.46|20.48|21.16|19.35|18.79|18.83|20.03|20.91|21.85|20.32
01316|958821|/equities/csw-industrials-inc|R2000GROWTH|141.27|141.33|140.15|139.89|138.82|140.52|139.39|138.55|137.38|139.37|140.34|137.49|137|140.24|138.99||136.32|135|135.05|134.4|135.7|131.01|131.5|128.4|130.11|132|132.55|132.92|133.57|134.2|138.33|135.09|136.21|133.2|130.83|128.21|124.9|128.22|127.08|129.31|125.57|126.81|132.13|127.57|127.14|131.34|128.15|127.98|129||128.22|126.68|125.77|128.1|126.18|118.99|122.9|120.75|122.8|121.33|116.52|120.45|116.12|121.86|123.19|126|124.67|126.21|125.45||124.86|124.28|121.73|124.69|123.01|122.07|122.6|117.8|113.93|110.67||111.91|111.58|111.06|112.49||111.7|111.21|111.92|112.59|110.56|116.28|114.02|114.91|110.99|110.04|108.34|108.8|107.19|104.74|106.43|105.09|104.39|106.31|107.29|108.25||109.95|114.59|110.33|108.5|111.6|111.04|113.93|111.77|106.55|104.35|106.78|109.72|104.01|103.01|103.32|89.23|92.5|88.73|85.53|83.37|83.04|84.5|84.71|85.02|83.95|85.13|86.62|87.01|87.15|86.87|86|86|86.97|85.55|84.4|83|80.75|80|78.59|77.67|77.25|77.93|77.5|75.61|74.92|74.22|74.67|74.39|75.14|75.23|74.95|74.27|74.67|74.34|75.05|74.29|74.9||75.46|75.75|78.25|73.76|72.25|72.98|71.75|72.28|73.48|73.3|72.8|73.24|73.9|74.74|75.51|74.69|75.11|75.87|74.87|74.77|73.31|72.89|72.6|73.49|71.78|66.79|66.7|68.83|67.28|68.73|67.62|68.05|68.58|70.67|70.43|70.55|70.32|71.27|70.91|68.27|67.01|65.69|67.05|67.63|69.91||69.8|67.9|69.11|68.49|66.12|66.6|66.49|68.13|68.42|67.82|68.81|69.76|71.18|70.28|69.04|69.85|74.86|76.84|77.48|78.86|75|74.61|72.32|72.09|71.56|72.33|70.26|68.43||66.15|66.39|67.72|65.54|66.83|62.51|62.43|62.2|63.96|66.29|66.55|64.86
01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|15.05|14.41|14.21|13.78|14.01|14.36|14.32|14.39|14.3|14.26|14.6|14.47|14.45|14.72|14.72||14.42|14.11|13.79|13.59|14.46|14.13|13.61|14.19|14.73|15.02|14.51|15.1|14.76|15.35|15.11|15.27|14.75|14.51|14.21|14.42|14.2|15.32|15.7|15.89|15.11|14.78|15.29|15.23|15.02|15.2|14.52|14.49|14.63||15.03|14.14|14.46|14.66|14.99|15.21|14.83|14.41|13.89|13.61|13.08|13.48|12.95|13.34|13.02|13.4|13.56|13.75|13.76||13.49|13.59|12.83|13.27|12.88|12.71|12.96|12.88|13.12|13.15||13.81|13.69|13.22|13.67||13.92|14.02|13.64|13.3|13.49|14.09|13.73|13.7|12.96|13.11|13.31|12.8|12.51|12.45|12.69|13.34|11.4|10.96|10.64|11.15||10.85|11.19|10.93|10.86|10.7|10.8|10.9|10.96|10.91|10.6|10.26|10.23|10.36|10.59|10.42|9.48|9.26|9.03|8.61|8.76|8.23|8.67|8.93|9.6|9.62|9.1|8.99|8.99|9|9.17|9.11|9.16|9.38|8.54|8.55|8.5|8.59|8.65|8.55|8.5|8.25|8.27|8.73|8.26|8.13|8.12|8.34|8.07|8.37|8.28|8.34|8.51|7.96|7.49|7.61|7.6|7.08||7.38|7.2|8.16|7.88|7.76|8.28|8.07|7.32|7.4|7.49|7.4|7.23|7.4|7.27|7.3|7.42|7.42|7.31|7.52|7.12|6.94|6.93|6.7|6.4|6.08|5.68|5.86|5.83|5.64|5.67|5.66|5.95|6.3|5.78|5.74|5.76|6.08|6.21|5.47|5.7|5.98|4.66|4.72|4.82|5.28||5.33|5.27|5.16|5.19|4.95|5.63|5.74|6.22|5.89|5.87|6.07|6.2|6.5|6.11|6.2|5.96|7.08|7.31|7.87|7|6.62|6.82|6.7|6.37|6.21|6.14|6.18|5.91||5.68|5.59|5.72|5.33|4.84|4.39|4.34|4.24|4.49|4.81|4.79|4.3
01318|955547|/equities/glaukos-corp|R2000GROWTH|94.99|91.75|90.57|86.58|84.01|85.02|85.9|84.47|82.94|82.5|83.13|85.84|79.95|81.74|80.42||81.97|83.93|84.48|82.96|85.58|85|81.88|84.33|87.55|88.43|85.94|89.74|88.94|89.22|88.85|89.14|87.05|85.2|81.81|85.76|83.73|89.02|96.08|97.42|94.56|92.11|96.43|94.07|94.91|93.36|88.91|90.73|94.74||94.96|95.3|95.52|96.67|96.67|95.84|95.18|92.64|92.11|89.52|88.69|90.64|88.37|85.57|84.97|87.17|88.74|89.96|88.5||86.34|86.71|84.18|77.99|77.19|78.23|76.51|75.45|72.45|70.43||75.26|74.79|72.58|72.98||73.99|74.87|74.14|74.66|72.26|72.99|71.94|70.89|68.01|67.44|68.19|67.28|69.49|68.83|70.23|70.87|69.54|67.95|67.48|67.97||66.1|66.76|67.02|64.29|68.33|66.64|67.64|66.06|66.61|65.13|66|64.6|63.17|60.31|56.5|56.02|55.25|54.49|55.92|57.39|55.85|59.57|57.75|58.25|57.87|56|55.85|55|54.84|54.75|54.5|54.45|54|54.59|52.46|52.54|48.9|49.48|49.16|49.85|49.52|50.97|50.55|48.85|47.58|46.09|48.21|47.46|46.9|48.76|49.19|49.44|48.74|47.01|47.92|49.49|48.38||48.33|48.11|47.28|45|47.83|47.2|44.35|44.77|40.72|40.95|40.61|40.6|41.57|41.59|41.99|41.92|42.44|42.39|40.72|41.75|43.45|49.09|50.04|47.26|46.84|43.7|43.67|42.3|41.13|41.17|40.06|41.09|40.56|39.99|39.78|39.57|39.32|42.66|40.23|39|37.96|37.43|37.32|37.23|38.92||38.64|38.77|38.42|38.18|36.89|37.66|38.73|40.76|41.25|40.44|39.94|39.87|39.89|39.8|38.64|37.6|39.35|40.73|43.15|46.83|42.72|44.87|41.21|40.39|38.98|40.12|40.88|39.2||37.5|37.44|37.55|35.37|35.76|35.55|34.63|35.74|37.94|39.18|39.9|41.16
01319|1054959|/equities/stitch-fix|R2000GROWTH|45.27|43.9|43.49|43.13|45.69|46.58|44.77|46.86|49.49|50.74|52.53|52.21|51.07|51.58|48.23||49.27|49.54|48.23|47.14|48.7|47.53|46.48|50.54|52.58|51.97|52.48|54.76|56.325|59.73|53.87|50.93|48.47|49.23|68.52|73|69.9|72.57|77.29|81.6|76.31|69.94|72.39|72.56|74.77|79.62|76.79|78.85|84.4||85.06|85.86|85.79|84.32|80.73|82.06|83.6|77.15|79.19|84.96|95.44|99.87|106.41|100.27|95.55|96.92|82.09|82.66|84||73.87|75.59|66.4|66.88|56.53|55.56|57.8|60.16|57.18|56.04||58.72|61.83|61.73|63.2||69.27|68.66|71.65|70.85|70.01|68.77|66.43|64.3|64.07|60.06|59.21|56.05|49.89|35.83|35.56|38.06|39.41|40.07|40.5|41.52||38.55|38.98|37.34|35.38|36.87|34.93|35.3|36.25|35.33|36|37.54|37.81|37.8|37.44|37.12|34.59|34.93|34.88|34.43|38.14|37.93|37.7|35.52|35.45|34.8|36.01|35.27|33.67|32.59|32.45|32.64|32.86|31.44|31.48|31.21|29.59|28.19|28.71|27.57|28.29|27.13|27.045|27.5|26.24|25.47|26.51|31.38|29.06|28.36|28.29|28.26|28.72|28.81|26.95|27.95|28.77|26.6||26.25|25.72|25.77|26.39|24.15|23.77|23.72|23.98|25.17|25.45|23.885|24.07|24.98|25.2|24.38|23.5|23.52|22.25|22.865|22.255|22.13|22.22|22.71|22.77|22.57|22.15|23|23.25|23.01|24.05|23.44|23.6|24.3|25.28|25.9|26.47|27.43|26.71|26.15|25.87|28.27|29.27|29.31|29.1|29.09||28.55|26.6|24.94|24.92|23.01|23.22|23.34|24.3|24.72|24.17|24.46|25.135|24.375|23.255|23.44|22.8|24.8|23.55|24.92|24.96|25.13|24.71|24.21|23.62|23.12|23.16|23.61|24.51||23.51|22.13|22.41|21.585|21.09|21.41|19.44|18.55|18.72|17.75|17.61|16.61
01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|37.94|39|39.79|39.84|38.04|38.66|38.56|36.29|31.08|31.43|33.44|34.99|35.22|36.61|37.48||38.44|38.86|36.425|35.64|38.04|39.57|41|45|47.02|44.66|49.42|57.43|58.66|60.04|56.1|59.29|57.36|54.5|49.47|48.18|45.86|45|46.86|48.46|47.98|49.6|51.24|50.41|52.21|54.68|55.75|59.21|60.75||67.01|69.07|68.12|74.04|75.38|77.61|67.76|70.15|61.69|59.99|61.95|63.87|65.02|71|78.42|79.17|77|81.3|85.46||77.51|81.3|79.6|77.03|76.52|77.15|73.31|66.43|62.49|61.63||62|71.85|74|87.83||86.1|80.58|77.1|74.48|71.51|66.48|63.61|62.97|67.13|61.97|60.83|55.66|55.88|49.7|53.47|50.56|51.9|47.04|46.64|48.03||47.2|45.81|47.84|49.86|50.12|51.2|51.36|46.6|46.13|45.06|46.96|46.34|44.8|43.95|43.71|40.44|36.84|36.18|35.99|36.45|36.07|37.75|36.5|37.5|35.01|34.57|38.07|39.24|38.38|38.8|36.76|38.5|37.25|36.89|33.5|31.75|28.92|28.07|29.31|29.08|32.31|31.54|30.79|30.84|29.91|29.98|29.65|29.22|30.64|29.02|29.92|30.51|32.78|31.19|29.23|26.1|27.28||29.55|30.29|31.15|31.16|31.9|33.28|33.27|30.28|31.25|28.44|33.26||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|76.105|72.72|72.33|68.08|71.33|73.005|74.17|71.68|74.56|69.04|70.33|70.41|68.63|71.85|68.03||68.16|65.71|60.43|58.58|63.02|64.38|64.06|67.87|70.79|69.19|66.01|68.48|65.74|67.55|65.7|66.91|60.66|60.33|57.38|63.37|61.01|68.88|74.15|74.36|69.79|70.64|75.47|74.84|77.33|82.42|75.71|78.73|78.64||82.96|78.11|77.01|77.48|76.03|75.13|73.5|73.66|76|72.6|70.03|68.24|63.59|68.96|77.03|78.92|76.34|70.96|70||71.06|72.83|71.72|67.53|69.04|65.96|66.09|69.31|68.42|64.67||66.88|67.53|65.06|67.16||72.72|73.51|73.27|70.34|69.22|68.74|67.95|69.7|69.005|68.9|67.7|63.07|64.45|63.32|58.83|57.07|56.51|54.63|49.64|48.18||46.48|47.28|48|47.99|47.38|47.35|48.09|45.79|46.21|46.75|44.47|39.42|38.89|40.77|39|39.06|37.97|37.08|36.65|37.06|36.84|36.935|35.91|36.12|36.67|36.48|38.34|39.69|40.21|39.535|38.37|41.03|40.66|40.665|39.78|41.96|43.71|44.23|43.98|45.01|44.7|45.69|44.36|43.69|42.66|43.63|45.78|45.35|46.015|44.44|44.38|43.7|42.71|40.1|40.31|38.87|37.95||37.775|38.52|41.67|41.97|40.48|40.48|39.66|40.54|40.08|39.64|40.67|40.36|40.14|39.18|39.3|36.67|39.36|37.33|35.71|35.05|35.26|36.04|37.34|35.75|37.17|36.11|36.18|35.09|35.21|36.65|34.19|35.89|36.27|36.48|37.53|37.47|35.34|36.82|33.79|33.82|34.95|36.07|37.55|36.86|37.54||35.03|32.36|29.35|28.84|29.57|30.95|31.28|33.34|33.74|32.76|33.47|32.93|31.86|30.64|30.74|29.255|32.19|31.87|31.86|30.52|31.53|31.11|31.35|31.15|30.53|30.05|29.44|30.44||31.09|29.99|30.44|30.22|31.43|31.14|30.4|28.89|30.47|33.1|30.9|31.29
01322|1163040|/equities/accolade-inc|R2000GROWTH|48.67|45.84|45.25|44.35|45.95|47.69|47.34|46.7|47.83|47.36|47.18|46.81|46.87|48.74|49.39||46.86|45.37|44.47|43.47|41.81|40.78|38.1|42.03|42.98|43.59|45.37|47.24|46.23|48.53|46.01|47.04|43.13|43.59|39.405|39.92|39.07|44.21|46.56|47.08|44.32|43.8|46.14|45.24|49.96|52.88|52.2|51.99|53.76||52.77|52.01|52.36|55.92|54.54|53.29|53.07|53.73|53.53|51.11|50.69|51.32|52.88|53.58|55.14|59.09|58.82|55.98|54.84||52.35|47.76|47.67|46.15|46.58|49.67|46.92|44.05|42.54|41.45||43.5|45.94|46|47.34||52.42|55.03|54.02|49.7|50.99|51.81|50.88|49.81|55.19|59.28|59.72|55.83|57.93|53.08|49.35|48.25|49.86|54.35|51.91|51.84||50.54|50.33|50.21|48.93|46.095|42.16|39.99|38.2|37.35|37|37.53|35.89|40.07|37.46|37.1|34.37|35|33.26|35.02|34.99|33.56|38.24|37.18|42.01|38.38|39.83|39.1|41.33|41.63|41.98|44.49|43.95|40.8|38.935|41.18|40.28|37.6|39.76|38.74|37.81|38.87|38.42|36.04|34.32|32.33|30.34|30.4|29.93|32.36|32.44|33.4|34.5|33.85|32.65|34.07|33.56|32.14||32.6|32.96|34.47|32.73|33.61|34.47|35.28|36|38.23|40.14|39.69|39.97|38.74|37.48|37.9|36.81|37.27|37.63|36.15|37.52|37|41.34|37.97|34.58|33.03|32.44|33.69|35.5|33.67|35.19|32.94|32.54|32.21|32.28|32.72|33.62|32.21|32.41|31.54|32.99|34.9|34|34.31|30.15|30||29.7||||||||||||||||||||||||||||||||||||||||
01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|306|279|278.7|257.7|276.3|295.8|289.8|330.9|334.5|341.7|373.8|380.1|382.5|415.5|406.95||430.5|432.3|393.9|370.8|397.8|398.4|375|418.2|451.2|449.1|428.1|470.85|462.6|510.9|544.8|550.8|488.4|456.9|378.6|391.5|422.4|472.8|526.5|560.7|508.2|491.4|550.5|515.1|536.1|606.6|553.8|663.6|714.3||786|772.8|795.6|838.8|791.7|717.6|712.8|686.4|642.9|656.4|622.8|659.4|647.1|649.2|541.5|543.9|518.7|502.8|543.75||475.2|528|574.2|571.5|472.5|459.6|449.7|369|336|318.3||335.1|352.2|327.15|346.35||369|402.6|322.35|281.4|279|259.8|253.5|244.2|231|236.4|247.5|244.5|263.4|234.9|238.5|221.4|217.2|271.5|306|290.7||265.2|230.1|256.5|166.2|160.8|153|123.6|112.35|85.5|76.8|80.7|72.9|75.6|71.7|74.4|66.9|69.6|64.5|60|64.8|64.2|66.45|67.5|71.4|67.8|65.4|69|69.6|69.9|73.2|72.9|74.4|76.2|78.6|71.4|64.8|57.6|56.7|60.6|63|64.2|76.8|72.9|68.7|68.4|66.9|74.1|77.7|78.45|73.8|75|72.6|67.8|65.1|65.1|78.9|75.45||76.8|72.9|80.1|87|85.2|89.7|88.5|88.2|86.4|83.25|87.6|88.8|95.1|91.8|85.2|81.9|84.9|83.1|80.4|86.1|80.4|76.8|76.8|76.2|76.5|66.9|68.7|69|72.3|73.8|75.6|79.2|84.3|82.5|84.6|87.3|92.1|90|86.4|84.3|92.1|91.2|88.8|84.9|86.1||75.6|68.4|67.8|70.05|62.7|66.6|70.8|67.2|65.1|66|68.4|70.8|77.7|76.2|81.9|76.5|101.1|78.3|81.15|78.45|76.2|72.6|69|67.5|63.9|63.3|65.1|65.1||59.4|60.6|61.2|58.8|57.3|55.2|56.4|56.4|58.8|61.8|63|59.1
01324|15502|/equities/aerovironment|R2000GROWTH|111.46|108.5|106.58|102.48|105.68|108.4|109.11|110.325|111.58|113.44|113.18|115.01|113.37|117.41|121.64||119.35|116.06|117.62|115.19|118.81|114.65|112.04|113.7|119.19|119.46|119.34|121.76|118.51|119.85|121.68|122.33|108.64|106.37|102.54|105.42|106.7|114.29|111.93|115.45|110.08|111.11|117.11|112.81|125.67|127.295|123.48|129.57|134.37||136.59|135.28|137.42|137.94|132.08|122.67|121.66|121.05|118.55|118.5|114.77|119.82|119.38|125.87|134.2|133.25|128.84|131.48|131.09||116.64|125.29|96.17|95.67|93.14|92.69|90.91|89.47|88.45|85.93||86.9|88.04|88.16|89.36||88.97|89.96|89.39|88.18|86.13|85.45|82.22|83.55|81.25|83.9|86.45|88.44|90.45|91.23|90.47|88.24|87.46|87.33|85.39|86.66||85.71|88.91|85.84|83.3|83.31|82.81|84.17|83.58|81.22|79.72|81.34|79.98|77.95|76.7|77.62|76.87|76.48|76.01|76.36|75.95|75.03|76.39|76.11|77.51|76.38|75.93|75.51|75|75|74.03|71.63|71.45|71.57|71.14|69.5|65.24|64.09|63.55|62.97|61.54|60.01|61.91|61.52|61.72|60.33|61.21|63.12|62.24|63.42|64.41|65.19|64.85|64.59|63.95|64.43|69|68.98||71.87|75.14|78.4|78.76|76.39|76.87|76.08|76.66|78.12|78.29|78.47|79.39|80.31|80.87|81.98|81.33|80.9|81.36|79.54|80.26|81.05|83.1|85.81|79.15|77.84|76.55|77.15|77.69|76.69|77.5|75.29|77.61|76.33|78.31|78.09|78|77.27|77.66|75.61|74.41|76.42|75.93|77.51|77.74|77.76||77.71|76.1|79.63|78.32|77.02|78.84|71.8|71.91|69.59|67.59|69.73|69.42|71.24|68.72|69.57|67.53|73.27|73.47|75.52|76.41|75.76|73.64|71.58|69.2|70.83|67.93|70.16|67.19||65.35|64.33|64.72|62.14|65.56|61.88|60.13|59.99|61.61|62.2|61.27|60.06
01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|58.5|57.77|56.57|53.38|51.78|52.97|51.3|51.65|50|49.53|50.14|49.77|49.38|50.66|50.77||51.1|50.65|48.32|46.31|47.78|48.87|48.81|49.93|50.54|49.12|49.34|53.1|52.54|52.93|52.86|52.87|52.54|54.21|51.41|52.98|51.93|56.39|57.44|55.3|54.77|54.59|53.14|54.57|53.59|55.7|55.77|56.91|59.35||59.99|60.79|59.81|59.33|58.27|61.64|60.05|56.83|56.27|54.7|54.53|54.77|54.98|56.23|59.36|60.33|62.17|62.7|62.5||59.81|58.35|55.02|59.24|59.6|60.52|59.49|59.23|60.69|59.08||62.98|61.1|60.48|60.56||64.71|63.18|61.86|62.53|60.24|58.48|58.57|58.14|55.96|57.37|59.63|60.64|61.44|59.24|57.51|56.13|56.12|55.51|57.3|57.5||56.02|59.07|60.98|59.54|59.93|60.07|60.43|59.56|61.82|61.94|62.12|69.65|68.19|69.94|69.78|67.87|65|62.47|60.6|62.17|60.49|62.08|60.11|61.89|62.25|61.07|63.24|64.67|65.43|64.1|64.25|66.52|65.59|66.44|66.8|68.2|65.87|66.43|65.45|65.46|67.21|68.16|66.5|67.08|64.24|65.95|69.29|67.17|69.61|68.35|68.71|68.12|66.39|61.31|61.32|60.35|57.99||57.83|61.5|62.42|60.68|60.98|60.58|58.51|56.48|56.18|54.57|54.16|56.01|55.71|55.69|54.67|52.65|52.07|51.08|50.92|51.55|50.13|50.03|50|48.37|48.32|46.46|47.41|47.22|46.94|48.02|47.79|47.97|46.85|46.94|46.26|46.1|45.69|47.14|44.41|43.59|44.99|45.7|44.62|43|42.6||42.39|42.19|41.89|39.5|38.37|41.95|42.19|42.18|41.46|40.45|41.81|41.52|40.25|37.7|37.12|36.22|39.03|40.9|42.07|39.85|38.34|38.79|38.94|38.95|38.27|38.21|39.55|38.935||39.09|38.35|38.89|37.46|38.72|39.16|38.25|37.19|35.4|37.8|38.65|38.9
01326|1054802|/equities/apellis-pharma|R2000GROWTH|44.21|46.07|46|45.99|45.98|45.57|44.76|44.48|42.24|41.59|41.56|41.55|40.9|41.43|42.94||43.3|42.91|42.05|43.54|41.49|41.16|40.8|41.94|43|43.95|44|45.94|45.55|47.11|46.66|50.02|51.18|48.28|46.56|48.81|45.65|45.52|45.6|47.68|48.17|45.05|46.2|45.98|45.3|45.73|44.95|45.83|44.73||46.65|47.32|47.72|49.36|49.12|46.18|46.03|45.52|46.04|44.2|44.27|44.9|42.64|44.89|46.29|45.68|48.03|49.81|52.495||52.4|53.6|51.99|55.02|56.28|57.39|54.81|56.08|55.58|54.59||57.2|57.13|54.95|56.14||55.44|55.54|55.63|53.7|52.83|53.27|52.67|52.77|52.05|47.86|49.03|48.86|52.24|51.29|49.96|47.52|45.43|46.82|47.14|47.22||47.46|47.6|47.85|45.43|41.5|41.58|41.25|38.43|38.73|38.38|38.4|36.79|35.83|36.01|37.07|36.97|33.47|31.55|31.9|32.56|32.35|35.53|35.86|35.8|34.37|32.8|33.43|33.76|34.81|35.37|35.42|35.67|35.39|36.29|35.26|35.52|32.54|33.01|30.79|31.77|30.17|28.89|29.86|30.77|28.83|30.22|32.15|30.31|32.61|31.91|31.51|31.2|30.82|28.66|29.44|30.02|29.57||30.53|30|31.18|30.45|30.83|26.87|27.09|27.81|28.91|28.19|30.32|30.95|29.04|29.18|29.76|28.38|28.9|28.32|26.91|27.66|27.1|27.11|27.21|27.6|27.72|25.89|27.92|27.14|27.76|28.49|27.93|29.3|31.58|31.89|33.655|32.54|33.53|33.3|31.91|31.76|32.45|31.74|31.74|30.97|30.81||32.96|31.96|32.66|30.77|30.1|31.4|30.91|32.5|30.93|31.94|31.71|31.26|33.29|32.59|30.98|30.45|31.6|32.36|32.1|31.44|32.07|33.11|33.68|34.01|33.69|34.06|34.64|33.94||34.89|34.42|31.42|30.43|32.75|31|30.34|29.83|31.08|32.9|31.52|31.25
01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|13.46|14.18|14.09|13.95|14.15|14.3|14.32|14.02|13.99|14.05|14.1|13.89|13.63|14.17|14.19||14.05|13.535|13.87|13.9|14.13|13.575|13.2|13.69|14.4|14.18|13.81|14.18|14.66|14.94|14.59|14.85|14.69|14.4|14.79|14.57|13.69|13.83|13.89|14.68|14.25|14.12|14.89|14.49|14.25|14.03|13.83|13.97|14.2||14.21|14.38|14.75|14.61|14.72|14.59|14.51|14.03|13.86|13.1|12.8|13.08|13.49|13.76|13.56|13.51|13.005|13.61|13.035||13.02|13.06|13|12.955|12.76|12.9|13|12.9|12.67|12.83||13.42|13.48|13.58|13.76||13.53|13.5|13.4|13.34|13.6|13.79|13.57|13.55|13.36|13.37|13.49|13.28|13.23|13.13|12.99|12.52|12.855|12.56|12.2|12.72||13.02|12.94|12.755|12.38|12.12|12.23|12.44|12.35|11.96|11.59|11.93|12.03|12|10.24|10.495|10.15|10.06|9.6|9.61|9.61|9.56|10.06|10.29|10.8|10.52|10.22|10.15|10|10.21|10.24|10.28|10.26|10.67|10.74|10.57|10.34|10.31|10.18|10.11|10.07|9.66|9.65|9.76|9.54|9.27|9.41|9.64|9.25|9.69|9.97|9.94|10.12|10.16|10.09|10.39|10.06|10.05||10.23|10.34|10.83|10.85|10.565|10.78|11.02|10.85|11.235|11.21|10.58|10.56|10.64|10.97|11.26|11.16|11.245|11.28|11.24|11.15|11.31|11.14|10.96|10.72|10.37|10.23|10.36|10.59|10.5|10.78|10.63|10.83|10.78|10.82|10.72|10.89|10.83|10.83|9.83|9.93|9.73|9.84|10.05|9.94|10.3||10.69|10.58|10.28|10.36|10.01|10.27|10.34|10.87|10.95|10.91|11.235|11.07|11.38|11.3|11.32|10.645|11.79|12.1|12.55|12.37|11.9|12.63|11.44|11.28|10.91|10.87|10.95|10.35||10.17|10.13|10.22|9.88|10.09|9.59|9.12|8.78|9.5|9.11|9.05|8.85
01328|1054803|/equities/bandwidth|R2000GROWTH|138.01|133.71|128.61|132|133.09|135.05|133.02|131.26|133.58|127.31|128.56|128.6|123.07|124.29|123||126.74|126.74|122.29|116.5|114.95|118.925|116.05|126.41|125.41|123.2|120.5|130.91|131.84|130.19|127.72|130.38|131.81|128.63|121.9|125.1|129.18|131.32|148.13|154.13|158.36|161.17|170.44|171.13|173.28|188.83|186.71|179.05|187.88||184.1|182.1|179.83|183.15|185|185|186.8|182.92|183.79|178.87|178.14|180.49|181.24|171.99|167|169.23|167.84|166.39|164.88||162.1|161.14|158.01|157.54|154.72|156.07|151.48|144.43|157.72|158.47||153.67|160.235|161.9|159.59||174.06|176.07|189.56|181.57|180.11|179.31|175.42|173.47|175.19|169.01|164.28|158.17|165.28|159.82|158.11|158.89|157.49|153.07|151.78|150.08||144.78|144.67|153.16|153|144.5|144.26|143.15|141.65|143.7|149.48|144.79|143.72|143.67|163.44|165.63|160.3|157.45|157.85|160.355|168.63|167.59|163.69|157.62|162.37|161.09|171.01|171.47|183.02|185.34|188.82|190.51|193.08|187.53|178.12|173.82|171.57|184.78|182.21|181.25|179.95|174.57|175.16|171.08|174.23|163.16|161.61|169.17|163.61|154.68|150.06|144.855|146.24|146.1|143.97|151.54|149.12|144.89||148.14|152.27|163.65|165.34|157.48|153.52|148.99|155.83|156.5|158|156.1|157.56|152.58|153.15|149.8|146.55|144.67|142.07|141.64|145.04|147.25|152.28|153.75|153.31|153.58|144.78|148.99|147.12|142.26|142.43|137.56|137.64|138|136.37|132.51|126.48|122.89|126.21|129.56|128.4|135.82|138.91|138.21|132.91|131.96||132.26|131.03|127|125.82|124.37|129.35|125.21|125.16|129.19|124.82|127.82|123.68|123|122.36|115.44|117.13|117.36|118.04|112.12|115|113.4|115.01|110.75|112.35|110.85|104.71|105|107.07||111.77|107.89|109.82|111.42|110.9|113.49|109.64|109.33|107.55|109.9|108.03|107.03
01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|70.55|71.87|71.95|67.89|67.99|70.01|73.6|72.7|69.41|67.45|68.95|71.35|70.26|71.47|75.24||72.61|73.57|68.48|65.47|67.28|68.73|65.1|66.87|70.15|68.2|68.82|74.86|74.91|77.76|78.5|75.09|70.31|75.09|72.7|74.4|69.3|74.73|78|86.95|86.05|89|93.59|90.46|87.4|91.2|85.67|88|88.82||85.93|89.79|90.7|93.15|93.5|88.91|82|83.64|86.43|83.74|83.31|80.58|80.68|83.93|83.95|85.29|79.89|78.94|79.25||79.8|74.64|67.18|66.9|65.71|66.49|70.68|70.51|67.18|68.97||72.52|72.48|72.7|73.71||74.63|77.36|77.92|76.53|74.11|75.62|74.21|75.85|74.88|73.49|74.79|70.94|70.3|68.51|67.5|68.77|66.93|66.6|65.44|68||67|65.57|67.43|66.12|62.39|63.82|69.1|68.88|67.49|62.35|60|60.41|54.25|57.85|63.87|64.65|61.75|58.59|57.99|59.48|59.1|60.95|59.9|60.02|59.6|57.43|58.38|59|59.13|58.59|57.66|59.22|58.12|56.99|51.98|52.09|51.87|49.85|48.36|48.48|47.67|46.58|44.59|45.15|44.95|48.21|51.99|48.38|48.89|46.55|47.23|43.36|43.48|38.96|38.49|44.05|43.38||41.53|41.28|41.45|44.83|44.41|44.07|43.63|44.9|44.96|44.89|43.92|44.25|44.5|44.92|42.73|40.97|43.2|41.76|44.35|45.2|45.61|44.54|45.36|43.15|43.1|42.63|42.87|42.43|40.5|37.86|36.54|36.86|37.86|37.82|37.93|38.35|38.16|38.42|37.23|36.14|38.4|39.42|41.5|38.13|39.1||40.55|41.38|42|42|37.95|44.54|43.64|44.47|46.19|44.92|48.57|47.75|47.03|44.4|42.96|38.59|45.31|42.91|39.5|37.28|37.58|40.2|41.03|39|38.07|36.85|36.77|39.09||39.79|39.78|38.03|36.62|35.61|37.41|36.57|33.24|35.38|32.96|31.94|31.63
01330|29711|/equities/vocera-communications-inc|R2000GROWTH|39.8|39.1|38.21|37.26|37.66|37.76|37.69|38.78|36.85|36.95|37.35|36.73|36.22|37.89|38.67||39.16|38.46|37.04|37.27|38.6|38.38|38.39|40.17|38.83|39.18|40.07|40.29|39.12|39.33|40.51|42.07|43.03|44.55|43.27|43.95|40.68|41.33|42.04|44.17|42.84|42.6|43.82|43.83|44.52|45.59|45.36|45.84|47.55||52.92|42.17|43.34|48.23|48.47|46.33|44.64|43.35|43.26|43.8|43.95|44.44|45.49|44.73|45.63|46.08|45.02|44.6|43.81||43.02|44.75|43.63|43.76|44.42|43.34|44.58|43.49|43.31|41.97||41.53|41.79|40.64|40.57||40.92|41.44|40.4|38.38|38.56|37.67|36.21|35.25|34.86|35.84|35.86|35.2|35.51|34.83|34.98|34.31|34.85|34.64|33.83|34.02||33.31|33.68|33.39|33.39|32.31|31.95|32.4|32.57|32.86|32.88|33.55|33.34|32.8|34|33.9|33.29|32.52|32.26|32.78|35.07|33.92|34.51|33.11|32.64|32.43|32.74|32.13|32.64|32.77|33.13|32.12|31.65|32.01|31.94|31.59|31.09|30.42|30.18|29.4|29.43|29.08|28.67|28.72|28.04|26.95|27|27.56|27.37|28.42|27.11|27|26.94|26.97|26.86|26.46|27.08|27.17||27.66|28.75|29.73|28.35|27.99|27.99|28.43|28.09|27.83|27.83|28.7|28.86|29.27|29.33|28.51|28.52|29.37|29.72|29.64|32.71|32.3|32.28|32.4|32.31|31.32|30.77|30.98|31.44|31.4|23.43|23.21|23.82|23.52|22.99|23.41|23.37|22.8|22.74|21.74|21.12|21.3|20.4|20.82|21.06|21.38||21.16|21.38|21.2|20.37|19.81|20.01|19.78|20.73|20.68|20.58|20.06|20.02|20.28|20.2|20.06|19.95|21.2|21.34|21.69|21.68|20.41|19.56|19.3|19.74|19.63|19.26|18.95|19.19||18.94|19.38|19.35|19.29|19.35|18.21|18.35|18.56|18.69|18.65|18.58|18.75
01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|96.62|94.33|92.35|90.6|94.99|95.8|91.94|93.34|93.32|95.18|97.31|93.16|91.19|91.42|91.71||92.75|92.85|89.3|85.02|88.15|87.09|85.29|86.39|91.84|95.48|93.82|96.72|97.12|100.44|100.78|96.56|89.16|86.18|85.87|87.53|81.39|87.15|77.51|80.99|76.58|73.63|79.12|76.88|77.36|76.69|79.19|81.54|86.87||89.94|90.85|90.89|92.29|91.86|90.3|89.57|88.95|88.8|87.13|81.14|85.01|83.57|87.81|88.86|89.88|89.08|89.15|87.74||87.71|87.86|86.33|88.41|85.21|85.06|85.57|84.61|72.55|71.51||75.52|74.8|74|74.94||73.92|73.81|71.9|69.5|70.69|72.87|76.33|75.74|75.34|78.43|77.05|73.76|70.12|67.73|68.42|66.39|66.89|63.33|62.86|63.04||63.6|65.71|78.23|74.22|74.18|72.08|73.41|73.86|70.84|69.35|71.68|73.8|72.08|70.39|71.4|69.4|68.44|66.9|64.94|66.23|64.89|67.5|64.61|68.29|68.81|67.55|67.51|66.23|67.14|66.31|65.84|65.69|67.07|66.99|64.28|60.97|58.97|58.54|54.86|52.05|52.82|54.51|55.84|55.11|53.73|54.14|55|52.97|55.39|55.71|57.14|55.7|56.74|55.44|55.38|56.6|55.89||58.37|58.99|65.05|63.96|61.51|57.52|53.79|54.38|48.76|47.38|46.24|46.41|46.98|47.24|47.46|46.58|47.83|47.46|46.83|46.95|45.89|44.62|45.09|43.64|43.43|42.83|42.41|44.18|42.45|43.46|41.25|41.56|42.31|42.76|41.31|41.6|41.35|41.69|40.01|38.38|38.51|37.36|38.27|38.19|40.5||40.16|40.01|40.89|40.54|38.3|39.65|37.89|41.38|40.51|38.99|39.8|40.61|40.83|38.77|38.66|37.07|40.87|42|42.9|44.31|42.4|46.02|45.2|43.89|42.1|42.5|44.02|42.35||39.62|38.77|36.62|35.94|31.49|29.46|27.19|26.82|28.99|31.09|31.39|30.92
01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|122.2|118.2|120.8|115.2|120.8|120.5|119.4|119.5|115.9|115.3|116.6|119.7|125.5|126.6|124.3||125.1|122.3|119.1|115.3|116.8|115.3|112.2|112.6|115.5|118.3|120|123.2|119|123.1|129.2|129.9|123.2|119.8|118.3|114.9|114.8|115.2|115.7|124.4|118.3|120.9|127.5|125.7|126.3|124.6|120.7|123.1|126.7||120.1|123.1|123.8|125|117.5|110|102.8|101.2|97.8|95.5|97|103|102.8|106.5|105.7|105.9|108.5|108.3|107.1||105.1|116.1|115.7|118.6|117.3|116.6|114.9|114.3|108.6|105.1||106.6|103.9|97.3|96.8||91|89.4|86|86.6|87.2|90.7|91.4|93|96.5|97.8|99.4|98|102.7|96.7|98.6|95.5|86.3|80.6|79|78.7||80.8|81.1|77.7|74.9|75.1|77.6|82.8|81.9|77.9|76.1|82|79.6|73.8|68.8|65.7|62.2|63.8|68.6|67.5|67.7|65.9|68.9|71.9|74|70.5|69.4|69.6|69.5|70.9|73.9|74.1|72.1|73.9|73|74.1|73.9|71.7|72|70.5|69.5|68.4|71.4|73.8|71.7|71.2|71.4|73.4|76.8|82.2|78.9|74.1|69.6|68.9|62.9|61.4|63.5|64.1||66|65|67.2|66.4|66.6|69.9|68.5|68.3|68.2|67|65.9|66.9|70.5|72|70.9|72.8|70.7|69.9|70.8|72.8|70.8|68.4|64.8|62.2|63.2|60.7|60.9|60.9|62.5|65.2|64.2|63.6|68|70.4|71.9|75.4|78.3|72.9|73.5|74|73.9|72.8|75.9|75.2|80||78.2|77|79.8|80.3|74.4|75.8|73.5|78.6|77.1|78.6|79.5|76.2|80.3|78.8|77.2|76.3|85.6|82.5|87.7|88.3|82.7|79.2|75.5|75.2|68.4|70.8|73.3|69.5||64.5|66.8|67.6|65.2|66|58.6|59.8|61|62.6|67.5|73.3|67.9
01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|28.19|28.63|27.81|27.92|28.52|28.16|27.97|27.7|26.97|28.03|28.13|28.11|27.71|26.635|26.56||27.26|27.05|28.03|27.84|29.21|28.56|26.21|26.89|28|28.37|27.71|28.26|27.89|28.81|28.48|27|27.18|26.08|27.21|27.01|25.81|26.1|25.87|25.9|24.84|25.04|26.51|25.54|26|24.83|24.15|22.47|22.66||22.77|23.41|23.64|23.41|23.25|23.34|22.73|22.16|21.98|21.51|21.07|21.05|20.02|21.29|22.03|22.15|22.3|22.53|22.04||21.46|21.17|20.68|20.96|20.51|20.675|20.57|20.28|19.04|18.34||19.42|18.83|18.81|18.86||18.95|18.91|18.72|18.66|18.61|18.73|18.7|18.79|18.14|17.84|18.24|17.89|17.5|17.67|18.29|18.19|18.14|17.845|17.5|17.77||18.145|17.92|17.41|17.08|17.28|16.96|16.86|16.745|15.935|15.61|15.9|16.55|16.28|14.46|14.49|14.59|14.49|14.28|13.98|14.39|14.04|14.77|15.23|16.26|17.73|17.08|16.91|17.11|17.38|17.46|17.21|17.22|17.33|17.33|16.875|16.22|16.02|16.4|16.145|15.79|15.27|15.12|15.66|15.255|14.82|14.18|14.73|14.56|15.09|15.68|16.42|16.76|16.86|16.29|16.58|16.71|16.66||16.9|16.3|16.32|16.1|14.34|14.12|12.98|12.6|12.65|12.43|12.235|12.34|12.27|12.43|12.525|12.97|12.81|12.42|12.39|12.25|11.99|11.57|11.45|11.34|10.91|11.52|11.77|11.92|11.62|11.57|11.56|10.76|10.67|10.42|10.22|10.455|10.51|10.9|9.7|9.72|10.085|9.69|10.19|10.14|10.43||10.18|10.695|10.66|10.595|9.52|10.09|10.32|11|10.26|11|11.72|11.48|12.07|12.12|11.7|10.74|12.17|12.99|14.29|13.72|13.27|12.33|11.47|11.52|11.41|11.4|12.12|11.06||10.83|11.35|11.07|10.91|10.65|9.99|9.35|9.17|10.26|11.41|11.195|9.88
01334|20442|/equities/brinker-international-inc|R2000GROWTH|67.74|68.42|67.02|67.14|70.24|68.82|67.22|67.92|66.98|68.11|68.38|69.24|70|68.99|68.92||71.91|71.06|72.1|69.5|73.11|70.03|66.28|67.74|71.2|74.91|74.35|76.56|75.5|77.77|76.15|73.1|72.59|70.83|72.49|71.99|70.52|71.34|70.8|72.41|68.59|68.44|72.9|70.85|74.23|71.63|67.5|64.68|66.33||66.8|67.15|67.4|67.59|66.12|65.64|64.65|62.5|61.07|61.01|58.88|59.86|55.28|62.58|63.96|63.01|61.82|61.5|61.44||59.18|61.07|59.65|62.39|59.93|61.15|60.55|58.88|55.1|53.58||56.57|55.11|56.28|55.66||57.71|58.05|58.09|56.1|55.16|54.99|54.35|55.15|52.43|53.34|54.57|53.52|51.34|51.13|53.03|52.97|51.3|51.28|50.11|52.42||52.28|52.24|49.5|48.6|49.49|49.98|51.19|50.88|47.3|46.06|46.25|48.35|50.07|45.48|45.58|46.69|46.32|44.35|43.54|44.52|41.96|43.21|43.91|44.75|46.09|45.13|46.49|45.63|47.13|48.78|46.65|44.73|45.66|47.31|46.84|45.04|42.95|43.6|43.56|43.01|42.72|43.57|45.43|44.93|46.12|43.65|44.66|44.63|46.1|45.1|46.52|46.21|44.67|43.57|44.41|44.15|44.13||45.68|46.62|47.76|45.86|45.04|45.61|40.3|39.2|39.59|39.25|38.49|38.25|37.59|37.72|37.18|36.99|36.68|34.54|30.16|29.8|29.7|28.64|28.02|27.65|25.98|26.89|27.93|28.41|26.61|26.47|26.44|25.61|25.28|24.35|23.61|24.3|24.33|25.27|21.97|22.36|22.82|21.6|22.15|22.17|22.96||22.15|23.12|24|25.04|22.27|23.41|23.53|25.73|22.83|24.21|26.1|26.27|27.6|27.33|25.99|24.02|27.55|29.82|29.85|28.87|29.36|28.42|26.91|27.23|26.35|26.36|28.15|25.9||24.49|24.5|23.17|22.71|22.53|19.71|18.92|18.91|20.56|22.07|22.41|20.26
01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|33.5|32.99|32.98|32.6|33.68|33.81|33.14|34.8|35.47|35.78|35.82|36.11|36.86|37|37.57||36.93|35.27|34.08|33.11|32.15|31.63|31.25|32.1|34.43|33.82|30.59|30.96|33.88|32|30.47|31.29|30.88|31.01|31.77|31.66|32.68|33.76|34.34|36.67|36.01|35.56|35.03|34.83|34.08|35.05|34.16|36.18|39.49||38.39|38.38|39.08|37.27|36.88|37.27|37.33|36.75|36.51|35.83|35.12|35.9|36.42|36.49|36.42|37.28|37.91|38.41|38.17||37.46|37.89|38.64|36.42|36.79|36.6|36|36.63|37.11|38.24||39.8|39.72|38.31|38.1||36.88|36.79|36.24|34.8|34.31|33.11|32.22|32|33.37|32.5|32.34|31.47|29.99|30.02|29.66|28.82|27.63|27.45|27.12|26.3||26.41|25.81|25.53|25.42|26.06|27.29|27.6|28.88|29.33|29.01|28.73|28.5|28.3|27.68|28.11|28.12|27.08|26.05|25.71|25.1|25.4|25.92|26.03|26.55|27|26.62|26.88|26.78|26.25|25.79|25.33|25.18|26.21|27.07|26.5|25.54|25.37|25.58|25.41|25.81|26.61|25.56|26.49|25|25.16|25.88|26.78|24.42|25|24.75|25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|30.74|30.69|30.54|29.93|30.38|29.94|29.54|29.27|29.1|29.31|29.58|29.27|28.86|28.92|28.81||28.22|28.18|28.81|29.54|29.04|28.29|27.55|28.28|28.96|29.38|29.66|30.17|29.82|29.53|28.8|28.2|27.49|27.57|27.18|26.52|25.13|24.88|24.82|25.07|25.05|25.69|25.64|25.59|25.5|25.85|26.21|26.52|26.71||27.07|27.29|27.3|27.64|27.11|26.7|26.53|26.14|26.32|26.23|26.04|26.12|26.63|26.86|26.08|25.6|25.13|25|24.94||24.9|25.23|25.58|26.13|26.09|26.58|26.35|26.39|26.23|26.07||25.98|26.01|25.89|26.28||25.96|26.25|25.76|26.02|26.6|26.21|26.06|25.95|25.65|25.42|25.47|25.44|25.12|25.09|25.22|25.53|25.2|25.69|25.54|25.77||25.89|26.43|25.61|25.75|26.21|26.19|26.31|26.03|25.22|24.83|25.37|24.94|23.62|23.18|23.57|22.66|22.64|22.09|22.34|22.55|22.77|23.34|23.54|24.15|24.41|24.3|24.42|24.45|24.79|24.75|24.4|24.25|23.99|23.64|23.45|23.39|23.68|23.67|23.67|23.35|23.49|23.32|23.53|23.44|23.39|22.47|23.35|23.06|23.87|24.35|24.86|25.4|25.9|26.26|26.44|26.87|26.32||26.86|27.01|27.6|26.78|26.67|27.18|26.86|26.72|26.8|27.08|26.09|26.4|26.62|26.61|26.62|26.98|26.77|26.62|26.46|26.83|25.69|25.18|26.25|22.27|22.33|22.4|22.15|22.56|22.5|22.87|22.47|22.3|22.21|22.12|22.15|22.48|22.2|22.35|22.24|22.02|22.04|21.76|22.49|22.57|22.86||22.44|22.41|22.36|22.62|21.59|22.64|22.49|22.81|22.92|23.45|23.79|23.42|23.55|23.17|22.62|21.62|23.42|23.69|23.78|23.71|23.66|23.76|23.71|23.77|23.75|24.1|24.45|23.56||23.09|22.91|23.23|22.73|23.1|22.15|22.4|22.21|22.65|23.17|23.51|22.49
01337|1163891|/equities/longview-acquisition|R2000GROWTH|14.3|13.64|13.94|13.19|13.88|14.99|15.4|16.44|16.36|16.37|16.65|16.64|17.2|17.08|16.64||16.27|16.83|17.37|18.1|17.97|18|18.48|18.59|19.65|18.12|17.92|17.34|16.97|18.32|18.9|19.87|18.5|17.72|16.1|16.12|16.05|16.77|18.08|19.31|19.05|19.06|22.15|20.81|23.44|25.97|27.14|26.3|22.5||23.05|22.92|22.8|23.9|24|20.3|20.02|18.87|19.4|19.57|18.45|18.02|17.17|19.24|19.54|21.33|22.12|20.83|20.61||19.82|20.98|20|19.79|20.07|20.35|20.4|18.34|18.75|19.15||19.79|20.5|20.19|21.97||21.06|20|17.26|14.95|14.79|15.26|15.29|15.68|15.51|15.51|15.41|15.79|16.25|16.75|15.77|15.5|14.64|14.25|15.75|16.55||17.37|16.25|13.6|12.5|9.86|9.83|9.83|9.83|9.78|9.8|9.8|9.81|9.8|9.81|9.82|9.75|9.76|9.7|9.79|9.7|9.72|9.75|9.79||9.75|9.76|9.788|9.75|9.77|9.75|9.78|9.34|9.8162|9.8|9.9|9.8|9.86|9.85|9.83|9.83|9.82|9.84|9.82|9.81|9.81|9.85|9.84|9.84|9.86|9.89|9.89|9.82|9.85|9.78|9.78|9.84|9.875||9.95|9.9|9.9|9.9|9.9|9.9|9.8|9.82|9.82|9.83|9.8|9.85|9.85|9.89|9.905|9.9|9.89|9.87|9.92|9.88|9.9|9.9|9.92|9.92|9.92|9.97|10.025|10.05|10.08|10.1|9.985|9.99|10.12|10.07|10.1|10.12|10.1|10|9.92|9.9|||||||||||||||||||||||||||||||||||||||||||||||
01338|17377|/equities/tree.com|R2000GROWTH|227.04|215.49|214.98|216.82|218.31|232.28|234.36|225.59|230.06|227.67|227.55|225.7|229.26|217.64|220.68||220.51|213|206.11|204.8|206.04|209.4|204.68|220.83|222.19|221.68|216.29|231.3|230.12|240.92|236.34|246.18|234.54|235.05|224.51|239.01|233.04|253.42|271.21|270.73|268.87|279.1|330.09|326.36|337.5|344.65|333.27|345.99|352.91||353.34|343.34|345.79|348.49|350.4|342.64|340.44|335.11|327.43|320.63|325.52|326.85|331.64|335.85|328.01|318.04|314.21|319.03|316.22||302.95|313.45|307.51|313.31|269.76|264.92|269.04|258.21|273.78|273.6||273.79|274.92|266.39|274.22||277.45|276.02|275.53|262.23|260.77|272.55|267.99|270.86|265.2|273.05|273.98|266.25|268.04|257.9|244.68|239.47|238.23|248.26|255.58|259.47||260.09|261.2|255.57|269.96|270.15|286.67|290.02|324.28|321.18|315.68|312.12|306.61|300.77|292.41|295|348.78|339.82|328|323.59|344.24|335.56|337.03|336.83|344.91|345.17|340.98|345.17|335.66|337.52|339.45|335.42|339.44|327.34|326.53|327.75|320.81|314.29|310.84|310|314.03|306.89|305.57|301.12|302.84|301.17|296.23|299.54|299.54|305|315.73|318.73|316.88|314.31|306.71|303.3|306.48|295.25||305.25|306.75|317.56|312.21|308.94|314.9|306.05|299.25|305.05|304.23|301|304.72|309.99|308.88|313.39|314.1|317.94|323.95|323.42|326.54|334.38|337.84|335.29|336.88|360.5|346.29|356.34|357.84|358.12|353.26|353.8|355.42|355.42|354.76|338.7|324.82|317.68|315.49|305.44|296.83|302.4|300.16|306.88|301.2|305.33||295.69|293.52|289.53|272.75|270.28|285.1|280.3|284.9|276.46|278.83|274.31|275.2|277.8|272.69|271.62|263.13|288.24|295.25|294.92|285.91|284.39|269.57|268.24|267.9|260.02|265.3|269.39|257.3||252.26|257.28|257.08|254.2|250.35|239.15|241.16|233.1|242.55|244.6|244.38|233.6
01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|57.86|59.06|57.61|55.81|58.2|57.84|57.69|58.2|57.61|59.12|58.61|59.55|59.58|58.05|58.55||59.08|58.51|59.63|58.18|62.01|59.55|54.92|54.99|58.51|60.34|59.81|61.03|60.08|62.48|61.75|57.64|59.01|58.08|58.94|56.12|55.7|58.11|56.44|55.46|54.95|54.53|55.52|53.79|53.98|52.75|51.2|47.33|50.05||50.01|51.61|50.86|50.02|48.76|47.38|46.12|45.72|43.38|44.96|44.97|45.005|49.91|45.91|44.99|42.36|42.98|43.44|41.74||41.22|40.85|40.39|39.56|38.4|38.13|37.23|37.37|35.48|35.41||37.06|36.47|36.98|37.35||37.21|37.49|37.03|37.34|37.45|37.25|36.77|37.37|35.39|37.17|38.11|37.84|37.44|36.65|38.62|39.43|38.8|38.76|37.48|37.22||37.43|37.66|35.05|34.8|36.06|36.15|35.9|36.47|35.11|33.76|35.41|37.73|36.99|31.06|31.92|31.33|30.85|29.91|29.72|29.94|29.05|30.43|30.64|32.72|33.39|31.85|32.54|32.3|30.48|30.85|30.13|29.74|30.21|31.67|31.12|29.79|29.24|29.52|29.29|28.6|27.74|27.05|28.11|26.76|28.27|27.91|28.39|27.86|29.32|29.28|31|31|30.67|28.21|29.65|31.04|31.13||31.2|31.41|31.29|30.75|29.53|30.79|28.42|27.09|27.33|27.26|26.04|25.77|25.57|26.03|26.22|27.18|27|27.16|26.97|26.34|25.84|25.07|24.15|23.79|23.25|24|25.44|26.57|25.32|24.71|24.81|24|23.6|22.59|21.98|22.58|22.64|23.27|20.57|21.02|21.69|20.93|21.45|21.11|22.03||21.56|21.75|22.92|22.74|20.14|21.97|22.29|24.28|22.54|22.92|24.53|24.14|24.88|25.13|24.23|22.2|24.96|26.89|29.81|28.2|26.22|24.37|20.95|20.78|21.48|21.77|23.56|21.3||19.97|19.96|19.96|20.07|19.77|18.52|18.2|18.27|19.34|21.355|22.44|20.6
01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|11.1|10.81|10.855|10.66|10.61|10.61|10.84|10.63|10.31|10.16|10.19|10.34|10.39|10.7|10.98||10.88|11.18|10.95|10.81|10.89|10.91|10.6|10.79|11.52|11.25|11.22|11.53|11.49|11.12|11.315|11.26|10.55|10.97|10.21|10.11|9.99|9.97|9.53|9.59|9.23|9.04|9.3|9.48|9.36|9.54|9.32|9.73|10.02||9.99|10.12|10.33|10.44|10.66|10.31|10.05|10.32|10.36|10.42|10.22|10.555|10.39|10.19|10.44|10.34|10.26|10.755|10.98||11.03|11.33|11.27|11.71|11.63|11.86|11.81|11.49|11.16|11.18||11.39|11.51|11.38|11.49||11.72|11.81|12.04|12.15|12.02|12.035|11.92|11.97|12.195|11.81|12.12|11.88|12.03|11.76|11.98|11.58|11.625|11.87|11.52|11.83||11.63|11.76|11.99|11.78|11.695|11.58|11.95|11.81|11.66|11.56|11.56|11.525|10.77|10.67|10.01|10.26|9.93|9.74|9.88|9.62|9.5|9.6|9.57|9.64|9.49|9.05|9.52|9.87|10.37|10.05|9.79|10.06|10.51|10.49|10.49|9.86|9.5|9.36|9.305|9.28|8.995|9.42|9.53|9.45|9.46|9.47|9.68|9.7|10|9.91|10|10.15|9.945|9.73|9.6|9.86|9.715||9.775|9.64|9.87|9.78|10.1|10.13|10.21|10.3|10.59|10.43|10.41|10.63|10.49|10.74|10.29|9.95|10.23|10.13|9.93|10.175|10.2|10.09|9.64|9.725|9.83|9.17|9.42|9.14|9.34|9.71|9.51|9.8|9.895|9.86|10.6|10.35|10.24|10.35|10.22|10.03|9.86|9.86|9.99|10.165|10.27||10.18|10.17|10.32|10.18|10.05|10.19|9.8|10.015|10.055|9.61|9.98|10.17|9.53|9.31|9.14|9.32|9.81|10.61|10.05|9.94|9.79|10.05|10.46|9.72|9.73|9.755|10.65|11.7||11.97|11.85|11.9|11.34|11.55|11.12|10.8|10.55|10.7|10.76|10.19|10.16
01341|15324|/equities/axcelis-tech|R2000GROWTH|43.97|42.07|43.71|40.92|42.04|42.66|44.31|43.5|43.01|43.23|44.33|45.71|46.96|48.4|49.32||47.6|41.09|38.23|37.43|39.19|37.06|36.4|36.19|39.06|38.47|38.67|42.82|42.55|40.9|39.79|39.82|38.06|37.67|34.71|37.2|35.78|38.47|37.94|39.71|36.87|36.56|38.73|37.26|39.02|39.75|38.43|39.54|40.45||39.76|38.92|38.56|38.22|38.8|36.9|37.33|36.12|37.34|36.15|34.24|36.16|34.92|37.44|39.53|40.09|39.93|38.78|38.99||34.92|37.18|37.18|31.63|30.77|31.68|31.45|29.92|29.41|28.6||29.12|29.03|28.34|29.11||29.16|28.76|28.99|29.69|29.67|29.18|28.93|28.81|28.49|28.36|27.79|28.25|29.47|29.51|29.24|28.27|27.8|27.66|26.98|27.22||26.92|27.25|27.32|26.4|26.12|25.95|26.25|26.67|26.01|25.34|25.12|24.02|24.03|24.26|25.37|24.33|23.34|22.66|22.07|22.56|21.94|22.33|22.58|23.04|23.28|23.05|23.27|23.37|23.63|24.12|24.28|24.88|24.32|23.78|23.49|23.13|22.94|23.26|22.25|23.03|22|22.08|22.28|21.52|21.92|21.72|22.81|22.64|22.54|22.3|22.14|21.38|21.33|20.5|20.83|21.49|21.64||22.65|23.57|25.3|24.2|23.63|24.13|23.54|24.06|24.54|24.81|24.55|24.73|25.63|25.84|27.08|26.74|26.31|26.97|26.04|26.18|26.03|25.635|26.25|30.44|31.26|29.42|29.29|28.4|27.73|28.82|27.48|28.4|28.96|28.68|29.4|28.14|27.58|27.59|27.77|27.58|28.33|28.22|27.725|27.59|29.135||27.28|27.17|27.85|26.885|27.16|27.71|26.62|27.77|28|28.19|28.11|27.86|27.64|26.41|25.72|25.2|27.96|27.88|27.46|26.76|26.73|26.57|26.06|26.19|26.85|25.6|27.48|26.71||25|24.84|25.33|24.73|23.95|23.52|25.095|24.71|26.01|27.01|26.245|25.81
01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|49.57|48.77|48.94|47.7|48.92|50.09|50.49|50.1|50.07|50.83|50.46|49.28|49.16|49.98|49.74||48.24|47.71|48.17|47.22|48.94|47.82|46.46|46.92|49.63|50.5|51.31|51.55|50.39|51.39|51.17|50.97|51.33|49.69|50.2|49.81|47.4|48.4|47.09|47.68|46.46|46.5|47.55|45.67|45.68|44.65|44|44.2|44.84||45.14|45.51|44.93|45.36|46.23|45.19|43.85|43.72|43.81|42.48|41.1|42.02|41.65|43.86|43.81|44.25|43.52|43.73|43.15||43.48|44.42|43.59|44.04|43.28|42.61|43.45|42.5|39.43|38.52||39.8|39.51|38.97|39.59||38.71|38.85|38.35|37.75|37.59|37.35|37.35|38.09|37.98|38.4|38.68|39.71|39.56|39.21|38.9|38.07|38.24|37.95|37.47|38.65||39.24|39.33|37.53|36.35|36.04|36.11|36.11|35.91|34.38|33.26|32.45|33.15|32.07|29.89|30.16|28.95|30.55|29.75|29.25|29.48|29.17|30.04|30.89|31.44|31.3|31.01|31.48|31.3|31.49|31.43|30.73|31.04|30.98|30.88|31.38|31.35|30.66|30.33|29.15|28.62|28.36|28.2|28.2|27.34|27.01|26.62|26.98|26.94|28.54|28.08|28.64|28.79|29.79|29.63|29.96|30.57|30.29||31.26|31.21|32.37|32.35|31.71|32.69|32.6|32.35|32.37|32.51|31.74|32.36|32.68|32.55|32.88|32.73|32.83|33.94|33.66|33.54|33.27|31.98|30.98|30.03|29.98|29.23|29.3|29.25|28.47|28.78|28.2|28.8|27.53|27.56|27.1|27.67|27.71|27.61|26.66|26.09|25.97|25.05|26.06|26.11|26.76||26.44|26.37|27.07|26.61|24.66|25.74|25.32|26.23|26.4|25.93|26.36|26.32|27.58|26.72|26.21|25.35|28.04|28.88|29.6|28.59|27.88|27.34|26.4|26.25|25.74|26.21|27.26|26.74||24.68|24.8|24.26|22.77|23.06|21.4|19.2|18.63|20.01|20.42|21.45|20.01
01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|56.5|55.92|54.92|52.04|50.9|51.41|49.77|50.27|49.14|50.15|49.94|50.5|50.99|50.97|51.39||51.06|49.67|50.4|48.22|50.73|51.27|47.7|47.1|50.02|51.08|50.12|50.4|48.5|50|50.74|50.67|49.59|49.27|52.2|49.1|47.06|48.23|48.36|50.28|49.66|45.93|41.35|40.34|38.94|38.92|36.44|35.97|35.41||34.17|33.12|33.59|34.81|35.72|34.3|34.6|31.42|31.27|30.63|28.57|29.52|27.59|29.13|30.24|30.21|30.06|30.15|29.81||29.64|30.68|30.14|31.6|32.42|32.81|33.48|32.47|30.64|30.31||31.59|31.19|30.19|31.23||30.56|31.12|30.24|30.4|31.13|30.36|29.11|29.37|28.38|28.91|29.39|29.04|28.89|28.83|29.82|29.66|29.54|28.7|27.9|28.91||29.04|29.36|28.02|26.61|26.63|26.49|26.89|26.5|26.18|25.41|26.09|27.22|27.05|23.8|24.55|23.36|22.77|21.75|22.02|21.28|21.17|21.95|22.51|23.82|23.69|22.76|23.31|22.3|22.67|22.6|22.18|21.89|22.65|22.68|22.01|21.76|20.95|20.54|20.21|19.66|19.72|20.01|20.64|20.49|19.31|19.11|19.73|19.29|21.38|21.62|21.85|21.09|21.46|20.72|21.1|21.58|21.3||21.07|21.01|20.78|20.44|20.4|21.37|20.55|19.65|19.74|19.5|18.87|19.36|18.85|18.8|18.86|19|18.52|18.07|18.12|17.89|16.91|16.46|15.46|15.4|14.54|14.47|15.05|15.16|15.72|15.69|16|16.65|16.67|16.71|16.18|16.64|16.94|17.3|15.06|15.17|15.69|15.15|16.18|15.55|15.75||15.29|15.7|14.81|14.79|13.83|14.44|14.6|15.95|15.36|16.03|17.14|17.28|17.84|17.94|17.44|16.82|18.58|19.66|20.58|19.26|19.51|18.57|17.29|18.32|18.06|18.69|20.07|18.79||17.56|17.28|16.97|15.67|15.7|13.8|12.82|12.19|12.83|13.94|15|14.73
01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|1216.8|1154.7|1132.8|1100.7|1164.3|1194.3|1191|1155.9|1172.1|1150.95|1192.5|1211.4|1177.5|1208.1|1222.2||1214.7|1146.9|1110.3|1128.6|1152|1170.6|1143.3|1161.3|1146.6|1103.7|1077|1143.9|1130.7|1152.3|1155.9|1212|1116|1112.1|1026.3|1066.2|1067.1|1104.3|1220.7|1251.3|1188.9|1239.9|1342.2|1346.1|1449.9|1541.1|1520.4|1589.1|1632.9||1666.5|1475.1|1444.8|1405.2|1394.1|1386.9|1373.7|1377.9|1362.6|1266.3|1227|1230.9|1208.7|1284.3|1296.3|1319.1|1338.3|1335.6|1316.1||1279.5|1322.4|1303.2|1311.3|1302|1321.65|1246.8|1178.7|1228.8|1173||1200.3|1224.6|1189.2|1212.3||1259.7|1277.1|1253.4|1201.5|1169.1|1124.7|1092|1076.4|1104.9|1012.5|1027.8|979.8|979.5|973.2|973.5|963.9|968.7|991.2|969.3|993.9||997.5|981.6|1029.3|1023.6|1014|988.5|994.8|979.5|971.4|964.8|932.4|888.9|943.8|1186.5|1191|1210.5|1129.2|1095.9|1105.5|1118.4|1049.1|1120.2|1094.1|1128.6|1059|1012.5|1050.3|1058.4|1068|1097.7|1137|1140.9|1104.45|1129.5|1091.1|1093.5|1080.9|1053.9|1028.4|1045.2|1015.8|1054.5|1071|1053.3|997.8|1016.7|1029.6|1001.1|979.5|997.5|1051.5|1050.6|1094.85|1104.6|1139.4|1140.9|1079.4||1103.4|1169.4|1307.1|1321.2|1241.7|1214.1|1159.2|1199.4|1155.9|1134.9|1150.65|1184.7|1179.6|1186.5|1156.2|1134|1161.6|1125|1154.4|1225.8|1244.7|1272.3|1456.05|1414.5|1444.8|1412.85|1316.1|1298.4|1244.7|1289.1|1266.9|1317.9|1348.2|1332.9|1368|1247.1|1242|1240.5|1218.6|1209|1205.1|1233.9|1252.2|1173.9|1162.2||1179.3|1158.3|1138.8|1106.4|1132.2|1074.3|1068.6|1097.1|1112.1|1064.4|1062.3|1058.7|1058.4|1005.6|984.9|954.3|1049.7|1053.9|1011.15|994.8|1000.5|1038.9|1042.5|1098.9|1094.1|1066.65|1046.7|1071.6||1103.7|1062.6|1071.9|1026.9|1028.4|1031.7|972.3|977.1|906.9|940.2|908.4|858.3
01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|33.78|33.5|34.53|33.98|35|34.36|36.16|37.03|34.14|34.4|35.21|36.91|38.94|37.92|37.88||40.7|38.55|37.01|36.27|38.32|36.3|36.39|33.16|35.69|37.58|32.8|39.05|40.48|41.96|39.7|39.26|38.73|36.92|36.9|38.23|33.7|31.05|26.26|27.09|25.57|25.65|26.2|24.46|24.69|22.83|22.27|24.78|24.61||23.18|21.34|22.19|20.08|19.14|16.64|15.47|15.36|14.36|14.25|13.84|14.45|14.01|13.04|13.25|13.35|13.57|14.85|15.68||15.5|16.66|15.59|15.88|14.5|14.8|14.44|14.28|14.46|13.19||13.16|13.6|12.9|13.37||13.76|14.08|13.29|13.22|14.01|14.2|14.17|13.99|13.86|14.63|15.08|14|14.69|13.1|13.34|10.81|10.59|9.54|9.51|10.41||10.29|10.13|9.92|7.99|8.15|7.52|8.05|7.24|6.45|5.95|6.57|6.65|7.23|5.39|5.64|5.6|5.76|5.44|5.23|5.09|4.73|5.11|5.08|5.3|4.93|4.66|4.73|4.53|4.67|4.86|4.87|4.81|5.04|5.25|5.55|5.11|4.86|5.05|4.97|4.81|4.82|4.93|5.16|4.85|5.25|5.03|5.42|5.39|5.93|5.98|6.09|5.63|5.33|5.04|5.1|5.57|5.61||6.35|6.29|5.92|6.32|6.63|6.98|6.91|6.89|7.35|6.92|6.73|7.13|7.56|8.14|8.34|9.25|9.73|10.04|10.05|10.69|10.4|11.1|11.7|12.8|11.8|11.4|11.8|12.4|12.5|13.1|13.7|12.7|12.3|12.2|11.2|11.2|11.7|12.2|11.3|11.4|11.6|10.6|11.3|11.7|12||11.8|11.5|11.5|11.4|11.9|12.2|11.9|13.7|14.1|13.8|15|14.8|16.2|15.2|15.1|14.2|17.1|18.5|25.1|13.8|8.23|7.92|7.72|7.21|6.69|7.15|7.39|7.63||7.38|7.64|7.62|7.27|8.05|6.94|6.54|6.82|7.8|7.8|8.1|7.72
01346|1161147|/equities/selectquote-inc|R2000GROWTH|30.5|28.96|29.86|29.22|30.07|31.38|31.5|31.56|32.25|31.8|31.48|30.01|29.8|32.28|31.02||30.01|29.51|28.16|27.48|28.22|27.58|26.73|27.67|28.76|29.49|28.98|29.39|28.95|29.4|28.67|27.69|26.79|25.64|24.77|26.48|25.52|28.38|28.58|32.22|30.5|30.07|30.75|29.94|30.01|29.43|28.03|27.93|27.9||27.24|26.67|26.92|26.86|24.36|24.95|24.34|23.27|22.25|21.25|21.12|22.84|23.34|24.8|25.2|24.99|24.99|25.07|24.33||23.54|22.64|22.44|22.78|22.56|23.07|22.55|22.29|21.83|21.35||20.75|20.7|20.57|21.03||22.29|22.18|22.41|22.32|22.56|23.39|23.17|23.16|22.91|23.28|23.47|22.77|23.57|23.64|23.08|22.5|21.36|20.47|21.45|21.85||21.27|20.94|21.26|20.64|21|20.37|21.41|20.3|19.7|19.02|20.66|20.75|19.7|20.19|19.19|18.77|18.02|16.85|17.22|17.66|17.75|17.98|17.93|17.97|18.84|18.73|18.92|18.89|19.55|19.34|19.38|19.42|19.58|19.62|19.59|19.83|19.05|20.42|21|20.55|20.25|20.27|19.51|19.67|19.43|20.5|21.19|20.85|21.35|22.27|22.59|22.45|23.5|22.24|22.34|20.05|19.57||19.45|20.32|20.56|19.49|18.25|17.91|17.46|17.27|18.05|19.65|19.78|20.1|20.45|19.93|20.44|19.78|20|19.19|19.36|21.17|20.43|19.02|18.97|19.2|19.03|17.89|17.93|17.7|18.12|19.76|20|20.6|21.51|21.66|22.77|21.9|21.99|23.31|24.59|24.71|24.04|24.45|25.78|25.08|25.64||25.37|24.89|25.33|25.37|25.59|26.19|25.27|25.62|25.57|25.68|26.35|26.82|27.26|28.44|27.47|26.46|26.85|27|26.95|27.82|26.5|28|28.69|28.3|27.52|28.45|27.48|26.92||26.5|27||||||||||
01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|33.34|33.97|34.41|32.26|32.63|32.6|33.73|34.05|31.97|32.77|33.63|35.35|35.68|36.26|38.19||36.2|34.57|35.58|32.52|34.25|35.57|35.05|36.45|39.26|37.3|37.52|40.26|40.27|39.52|39.29|39.66|38.51|36.27|35.01|37.39|39.99|38.59|39.67|40.19|41.27|42.32|43.29|40.46|44.02|43.61|43.16|44.22|44.25||45.92|46.23|47.53|49.32|50|49.39|49.97|50.21|50.96|50.55|49.58|53.2|55.49|56.29|57.49|61.53|56.69|56.28|53.95||44.85|43.77|42|40|37.29|40.67|41.06|39.57|37.96|40.44||41.56|43.95|42.41|45.09||46.87|49.4|47.29|48.24|47.65|48.34|45.09|45.72|43.82|50.06|50.93|50.92|52|49.4|52|52.59|51.45|52.5|53.31|52.18||54.03|54|53.73|52.97|52.5|50.25|53.74|49.62|47.61|47.69|47.35|43.75|41.9|43.67|41.12|38.54|35.51|35.71|36.94|36.96|37.9|38.92|37.56|39.88|40.27|38.28|38.99|40.72|40.57|37.52|37.74|41.36|42.39|42.15|42.98|43.68|43.08|45.15|41.07|42.6|42.59|39.98|38.01|39.4|40.19|42.16|44.68|45.1|44.2|40.18|38.92|37.85|36.93|35.15|37.3|36.79|35.17||35.33|36.93|36.98|38.23|40.19|39.21|36.33|36.31|37.85|38.92|37.37|36.93|36.53|34.49|33.74|32.81|36.4|38.88|41.2|41.1|40.69|41.02|37.84|36.59|36.65|35.46|35|34.4|33.88|34.55|33.2|36.2|40.04|41.28|42.87|43.98|35.05||||||||||||||||||||||||||||||||||||||||||||||||||
01348|16864|/equities/patrick-industries|R2000GROWTH|59.97|58.47|59.59|58.38|59.38|59.09|59.13|59.43|59.03|59.83|58.67|58.17|58.31|59.08|58.85||59.03|56.67|56.77|54.86|56.77|54.13|51.69|53.01|55.47|56.34|57.87|59.93|60.31|61.31|59.81|60.21|60.87|58.83|57.53|56.03|53.98|55.37|53.61|55.21|52.62|53.53|55.47|54.46|54.37|54.63|53.63|53.67|51.85||52.67|52.79|52.83|52.69|52|50.38|48.58|46.75|46.22|45.8|46.04|46.88|45.35|46.65|46.41|48.28|48.42|49.83|49.38||46.57|47.93|47.67|48.93|46.85|46.18|48.87|49.22|47.12|46.27||45.57|46.23|45.32|46.75||46.91|46.15|45.69|45.81|46.68|47.16|46.47|48.06|45.74|45.71|45.25|45.44|45.07|45.29|45.23|43.21|42.13|42.04|42.03|43.01||43.16|44.44|43.91|41.05|40.85|40.73|40.58|39.27|38.01|36.86|37.77|36.81|36.49|41.42|42.16|40.29|40.87|39.85|37.17|38.41|37.92|36.94|37.59|38.07|38.53|39.15|42.29|41.41|42.53|43.15|41.67|42.4|42.74|42.73|42.23|44.51|43.98|44.47|42.32|41.83|38.35|37.89|37.59|36.26|35.2|35.19|35.55|32.89|34.49|34.63|35.15|35.18|36.11|34.79|35.25|35.64|35.88||36.39|36.18|39.81|39.42|37.47|39.66|39.2|40.01|40.63|41.68|41.62|42.31|42.85|42.83|44.43|43.05|43.89|43.51|43.8|43.65|42.93|42.64|43.78|43.18|45.28|42.63|43.96|46.42|44.83|44.41|42.45|43.28|44.83|43.65|42.76|42.37|42.83|43.47|41.1|39|39.35|36.78|37.94|37.3|38.61||38.74|39.33|40.83|38.88|37.35|37.96|37.6|40.65|40.13|40.01|39.34|39.8|40.38|39.35|36.71|35.09|38.81|40.03|41.58|40.04|37.39|36.19|35.52|34.83|34.58|35.75|37.59|37.74||35.55|34.99|34.53|33.41|32.27|28.76|27.55|26.07|28.03|29.89|30.06|27.03
01349|17403|/equities/teletech-holdings|R2000GROWTH|106.17|105.43|105.45|105.87|108.05|109.675|108.69|107.62|106.51|107.87|105.33|104.24|102.41|102.58|105.67||99.62|100.45|98.72|97.275|102.3|96.31|93.31|93.59|95.15|94.54|91.88|93.59|92.62|93.62|93.32|93.22|90.33|88.19|84|81.67|82.19|84.58|86.55|88.67|84.14|82.17|81.83|81.15|82.43|84.11|84.21|85.62|87.4||90.01|90.82|87.4|87.96|88.2|85.05|82.57|81.71|81.07|78.11|75.58|76.89|76.91|79.69|79.81|82.89|76.91|76.87|75.9||73.78|75.26|75.86|77.71|76.32|76.45|77.03|75.62|73.55|72.01||72.93|73.26|73.61|76.53||76.96|76.55|75.69|75.6|78.23|78.49|78.94|78.44|72.32|73|72.87|72.68|72.56|71.85|72.04|69.64|67.71|67.49|67.66|68.6||67.85|66.41|65.07|65.06|65.12|64.06|64.17|63.73|62.33|61.64|62.65|61.24|60.73|59.63|61.22|61.3|58.51|56.3|54.78|55.15|54.46|56.77|57.88|59.45|59.25|58.53|58.23|57.78|59.57|58.71|56.43|57.12|58.25|58.69|58.3|56.89|56.35|56.99|56.25|55.37|54.55|55.33|54.01|52.25|52|52.28|54.16|52.58|55.24|55.41|55.34|55.81|55.05|53.92|54.51|55.28|54.15||55.5|56.44|58.92|58.06|56.69|58.42|58.29|58.25|58.64|58.69|58.07|58.62|59.06|58.43|59.52|58.29|58.27|57.86|56.13|56.85|58.26|58.15|52.46|50.96|48.6|47.46|47.75|47.88|47.02|47.79|45.97|47.26|47.53|47.99|47.87|46.96|46.29|46.23|44.9|44.1|45.52|44.77|45.23|45|46.01||46.12|46.38|46.56|44.55|43.73|45.24|44.26|45.93|45.27|44.5|44.94|44.2|44.68|43.33|42.91|42.18|45.09|46.45|46.66|46.47|43.81|43.58|42.69|42.44|42.36|42.64|42.56|40.27||39.57|38.55|39.46|37.69|39.19|37.39|36.73|36.21|37.09|39.37|40.46|38.42
01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|21.2|21.15|20.03|19.01|19.02|19.16|19.48|19.23|19.24|18.93|19.39|19.95|19.48|19.48|19.43||19.18|18.23|17.06|16.5|16.85|16.77|17.14|17.57|18.08|18.03|17.95|18.18|17.45|17.68|17.32|16.78|16.21|16.01|17.53|17.76|17.05|21.76|21.59|21.77|20.58|18.95|18.6|17.89|18.05|17.86|17.26|17.84|18.08||17.92|17.32|18.44|17.98|18.5|18.23|18.09|18.03|17.52|16.56|14.59|14.09|13.95|14.09|14.7|14.25|13.62|13.84|14.01||13.53|14.2|13.59|13.03|12.64|13.15|13.24|13.28|12.92|11.86||11.54|11.64|11.12|11.34||11.39|11.51|11.76|11.61|11.38|11.04|10.63|10.49|10.72|10.495|10.77|10.66|11.05|10.78|11.26|11.06|9.5|8.78|9.12|8.94||8.78|9|8.95|8.99|8.9|9.03|9.23|9.16|8.92|8.71|8.21|8.26|8.06|8.35|8.27|8|7.95|7.26|7.25|7.56|7.56|7.83|7.56|8.2|8.15|7.98|8.11|8.035|8.01|8.33|7.67|7.89|7.76|8.04|7.91|7.89|7.71|7.765|7.5|7.75|7.62|7.69|7.5|7.5|6.99|7.31|7.43|7.45|7.93|7.76|7.81|7.74|7.77|7.18|7.27|7.4|6.85||6.79|7.475|8.5|8.52|8.39|8.49|8.5|8.29|8.27|8.18|8.34|8.54|8.6|8.36|8.44|8.49|8.31|8.06|7.7|7.53|7.73|7.67|7.58|7.5|7.52|7.42|7.26|6.91|6.63|6.87|6.79|6.98|7.03|7.32|7.59|7.505|7.6|7.35|7.11|6.88|6.95|6.73|6.53|6.9|7.02||7.2|7.125|6.57|6.23|5.93|6.09|5.93|5.69|5.62|5.63|5.48|5.75|5.98|6|5.74|5.42|5.87|6.26|6.38|6.45|6.78|6.45|6.3|6.04|5.84|5.65|5.46|5.27||5.29|5.46|5.53|5.36|5.67|5.55|5.5|5.75|5.82|6.12|6.36|6.22
01351|942357|/equities/om-asset-management-plc|R2000GROWTH|23.34|22.97|23.12|22.8|23.27|23.14|23.84|23.43|23.2|23.38|22.93|22.55|20.37|20.44|20.86||20.79|20.38|19.16|18.96|19.59|19.34|18.77|18.87|19.8|19.85|19.44|20.07|19.72|20.09|20.17|20.38|20.25|19.44|19.2|19.29|18.65|18.9|19.01|19.2|18.1|18.48|19.3|18.87|19.04|19.18|19.36|20.17|20.47||19.84|19.8|19.35|19.56|19.7|20.36|20.2|20.05|19.88|19.09|18.33|19.2|18.51|20.48|20.66|20.8|20.74|21.39|21.24||21.12|21.22|21.08|21|20.69|19.94|19.64|19.52|18.64|18.8||19.28|19.15|18.98|18.98||19|18.82|18.89|18.75|18.81|18.74|18.67|18.68|18.47|19.25|19.49|19.45|19.52|19.35|19.4|19.19|17.84|17.74|17.7|18.25||18.09|18.48|18.36|18.22|18.24|18.26|18.68|18.15|17.67|17.26|17.37|16.23|16.06|14.89|15.17|14.48|14.11|13.81|13.8|13.55|13.6|14.06|14.49|15.19|15.14|15.12|15.39|15.49|15.8|15.82|15.77|15.57|15.26|14.9|14.65|14.04|13.62|13.58|13.24|12.8|12.9|12.89|13.01|12.76|12.5|12.55|13.03|12.91|13.39|13.29|13.47|13.2|13.31|13.12|12.92|13.1|12.88||13.53|13.67|14.19|13.94|13.86|14.05|14.02|14.01|13.72|13.77|13.38|13.39|13.35|13.28|13.49|13.46|13.72|13.89|13.58|13.53|13.59|13.69|13.82|13.22|13.17|13.44|13.76|14.04|13.86|13.92|11.98|12.34|12.61|12.7|12.52|12.35|12.32|12.47|12.11|12.12|12.74|12.28|12.61|12.74|12.81||12.75|12.31|12.46|12.6|11.88|10.07|9.79|10.27|10.29|10.07|10.39|10.46|10.89|10.6|9.12|9.12|9.76|9.7|9.89|9.74|9.31|9.35|8.68|8.55|8.35|8.5|8.81|8.78||8.34|8.36|8.4|8.24|8.46|7.8|7.81|7.55|7.64|8.03|8.41|8.18
01352|15782|/equities/corcept-therapeutics|R2000GROWTH|24|23.88|23.18|22.53|22.9|22.765|22.94|22.95|22.28|22.43|22.68|22.91|23.32|24.16|24.14||24.43|23.79|23.49|23.85|24.48|23.75|23.65|25.13|25.7|25.62|24.95|25.71|25.5|25.79|25.69|25.48|24.76|24.66|23.75|24.55|23.86|24.41|24.78|25.46|25.15|25.56|26.605|26.625|26.74|26.94|26.72|27.71|28.09||28|28.67|29.77|29.62|30.56|29.41|29.46|29.04|29.93|29.29|28.26|28.71|28.79|28.52|28.56|28.06|27.98|28.63|28.75||28.14|27.62|26.97|26.93|27.01|27.17|27.2|26.42|25.99|26.09||26.16|26.17|26.05|26.65||27.19|27.3|27.05|26.58|26.26|26.84|26.2|26.18|25.65|25.32|25.2|24.38|24.32|23.72|23.55|23.36|22.87|22.99|22.64|22.99||22.83|22.88|23|23.93|23.44|18.66|18.04|18.1|18.09|18.32|18.99|18.36|17.94|18.09|18.08|18.18|17.8|17.41|16.78|17.16|17.13|17.8|17.85|17.85|17.76|17.44|17.78|17.7|18|18.12|18.38|18.5|18.26|18.35|18.32|17.78|17.72|17.64|16.92|17.38|17.405|17.55|17.34|17.09|16.775|17.06|17.82|17.99|17.99|17.215|17.67|17.72|18|17.74|18.24|19.83|18.36||19.98|19.08|19.87|12.54|12.7|12.61|12.46|12.57|12.85|12.76|12.915|13.72|13.7|13.78|13.91|13.765|13.7|13.45|13.51|13.82|13.94|13.97|14.36|15.69|15.35|14.95|16.08|16.14|15.95|16.66|16.11|16.25|16.33|16.56|16.87|16.48|16.41|16.52|16.31|15.82|16.495|16.75|16.84|16.59|16.72||17.18|17.09|16.82|16.75|16.65|16.92|16.77|17.21|18.26|16.185|15.69|15.74|15.6|15.23|14.6|14.75|15.38|15.18|14.75|14.19|14.12|14.5|14.32|15.16|15.14|15.24|15.15|15.6||15.75|15.28|14.98|14.83|14.46|14.06|13.7|13.63|13.58|13.73|13.43|12.92
01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|27.7|26.79|26.87|25.74|26.44|26.7|26.65|26.49|25.56|26.65|25.83|24.4|24.29|25.04|24.61||24.57|24.33|24.66|23.69|24.5|23.29|22.6|23.28|24.53|25.3|25.59|26.82|26.14|26.79|26.86|26.02|25.96|25.26|24.98|24.33|23.44|24.43|24.31|24.41|23.81|23.65|24.9|23.32|23.31|22.28|20.99|22.81|22.63||22.33|22.51|22.97|23.43|23.53|22.06|21.7|21.39|20.65|19.88|19.36|19.93|19.4|20.54|20.88|21.5|21.5|21.49|21.4||20.71|21.1|21.48|22.65|21.75|21.79|22.36|21.45|20.22|19.08||19.52|19.4|18.91|19.3||19.6|19.71|19.7|19.45|19.51|20.04|20.09|19.83|19.05|19.1|19.43|19.69|19.2|19.25|19.55|18.43|17.85|17.72|16.84|17.6||17.79|18.29|17.35|16.27|16.51|16.71|17|17.39|16.45|15.73|16.12|16.18|15.5|14.59|14.97|14.2|14.87|14.11|13.99|14.5|14.31|14.65|15.17|15.84|15.76|15.2|14.95|14.76|14.96|14.72|14.66|14.71|14.95|15.08|15.03|14.52|13.78|14.12|13.49|13.24|12.32|12.33|12.38|11.56|11.49|11.59|11.97|11.88|13.16|13.48|13.74|14.34|14.67|14.13|13.97|14.38|14.07||14.31|14.22|15.09|14.39|13.95|14.11|13.88|13.84|13.92|14.09|13.66|14.17|13.18|13.36|13.84|13.83|13.7|14.11|14.06|13.84|12.77|12.47|12.84|12.25|12.04|11.43|11.89|12.89|12.65|12.72|12.53|12.68|12.77|12.58|12.41|12.53|12.67|13.06|12.38|11.91|11.95|11.19|11.56|11.36|11.9||11.77|11.77|12.19|12.25|10.98|11.42|11.05|12.11|11.93|11.82|11.69|11.99|12.62|12.31|12.41|11.75|13.69|15.18|15.72|15.05|14.29|14.46|13.45|13.1|12.64|12.99|13.1|12.18||11.67|11.57|11.39|10.91|10.76|9.66|9.62|9.2|10.01|10.7|10.88|10.17
01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|82.38|81.62|81.82|81.08|80.11|80.71|80.59|79.28|78.68|78.18|77.1|77.05|76.85|77.25|76.25||75.89|75.62|75.23|75.91|75.43|74.28|74.24|74.4|73.36|73.69|73.01|72.24|73.07|72.38|72.16|71.78|71.92|72.16|71.52|70.94|70.64|70.79|71.65|73.42|73.05|74.11|76.07|76.28|76.9|77.97|78.33|78.38|78.49||79.51|81.62|81.89|82.17|80.98|81.35|79.8|79.74|80.54|79.33|77.26|78.33|78.46|80.45|80.71|80.51|79.82|81.07|81.56||81.37|80.52|80.83|80.71|80.7|80.98|80.09|81.77|78.49|78.19||79.51|78.44|78.35|79.15||77.67|77.4|77.1|76.5|78.19|80.05|78.31|78.71|76.4|77.11|75.71|75.53|74.74|74.36|73.97|73.84|74.53|74.44|73.82|75.16||76.01|76.37|75.76|75.46|74.74|74.87|77.78|79.13|77.2|76.88|79.1|79.67|75.31|72.96|72.88|72.45|75.28|76.15|74.69|75.84|75.8|78.09|77.8|79.23|77.77|77.14|76.52|76.68|77.62|77.31|77.37|78.28|79.11|76.67|76.54|75.92|76.78|76.4|76.72|76.1|74.95|74.45|74.33|73.84|72.92|72.03|73.49|74.37|69.99|71.23|72.36|72.48|73.55|73.44|74.06|75.64|75.3||76.99|77.35|77.23|75.2|76.08|76.51|77.01|76.43|78.05|77.78|76.51|77.02|77.09|78.12|78.67|78.74|78.95|80.29|78.13|79.85|79.87|76.65|76.64|76.03|77|76.88|78.33|79.87|79.22|79.21|80.2|81.34|80.96|80.66|78.89|79.92|77.59|77.21|76.57|76.91|77.87|76.44|77.52|77.27|78.27||79.59|78.47|78.63|77.29|73.85|75.67|76.57|77.32|77.63|77|77.59|77.65|78.38|78.95|76.49|75.57|79.85|79.5|81.59|82.39|81.08|81.48|80.92|81.16|82.01|80.61|79.52|79.12||79.61|78.93|77.98|75.62|78.71|74.96|75.68|76.05|75.29|76.67|75.74|74.04
01355|1165970|/equities/jfrog-ltd|R2000GROWTH|52.57|50.08|48.35|47.76|48.6|51.21|52.53|51.96|52.01|51.22|49.43|49.53|47.6|46.88|44.42||44.8|44.37|43.48|43.38|45.29|45.26|47.63|50.53|50.79|50.66|48.5|47.55|49.76|51.08|49.91|49.02|45.88|47.18|44.9|47.4|47.21|49.66|53.51|55.87|53.49|54.58|58.82|59.78|61.36|66.84|66.4|66.37|69.23||65.8|65.93|65.96|65.99|66|67.22|63.46|63.3|63.89|62.61|62.47|64.63|69.93|69.81|67.36|64.74|63.54|61.42|60.43||59.65|62|63.87|62.98|61.93|62.59|62.07|59.54|61.48|60.37||62.83|64.74|64.67|63.59||68.82|67.8|67.52|68.08|68.9|67.23|63.2|65.44|68.07|68.34|68.18|67.54|68.57|69.77|68.12|68.22|65.7|69.26|70.36|69.37||66.69|59.73|60.48|61.23|62.12|63.27|61.98|63.4|62.47|59.99|61.05|59.6|60.15|64.42|64.97|71.86|71.81|70.49|72.43|76.3|74.44|81.56|85.07|85.25|80.88|77.4|81.77|78.14|80.18|75.01|73.8|73.62|76.73|74|73.37|73|74.62|78.01|75.75|79.01|84.65|85.47|86.35|75.73|72.46|75.5|77.71|67|64.78|64.46|64.79||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|7.59|7.81|7.7|7.42|7.49|7.49|7.44|7.385|6.93|6.94|7.51|7.74|7.58|7.86|8.27||8.01|8.27|8|7.885|8.33|8.62|8.44|9.17|9.84|9.56|9.45|10|10.18|10.4|10.25|10.31|9.71|9.83|8.79|8.88|8.81|9.07|9.44|10.25|9.67|10.12|10.97|11.005|12.82|13.15|12.81|13.98|14.08||14.39|14.93|15.29|16.12|16.51|13.96|13.9|14.11|13.9|14.63|12.66|12.23|15.23|10.42|9.28|9.64|9.98|10.03|9.43||9.5|7.99|7.27|7.44|7.185|7.44|7.39|7.03|7.07|7.07||6.825|7.235|6.87|7.45||7.89|8.56|7.22|7.61|7.35|7.215|7.05|7.03|7.49|7.87|7.95|8.21|7.9|7.69|7.97|7.97|7.77|7.99|8.2|8.15||6.9|6.78|7.23|7.56|7.65|6.85|6.65|6.57|6.45|6.1|6.54|5.89|5.76|6.98|7.15|7.3|7.16|7.08|6.94|7.28|7.09|7.71|7.92|8.08|8.28|7.85|8.22|8.89|9.3|10.39|10.1|11.95|11.41|11.25|11.175|11.58|10.61|10.87|10.38|10.69|11.15|11.6|10.15|9.635|9.19|9.6|10.78|9.755|9.43|9.48|8.36|6.94|7.45|6.32|6.17|6.41|6.2||6.57|7.06|7.27|7.63|8.01|8.28|8.13|8.48|8.225|8.12|10.04|10.93|11.06|12.28|12.1|12.44|13.01|12.41|14.09|18.82|14.42|13.61|13.785|12.84|9.77|8.92|8.55|7.75|7.51|7.79|7.29|7.8|8.06|8.37|8.36|6.97|6.68|6.58|7.94|7.72|8.06|7.75|7.29|7.38|7.165||6.85|6.93|6.28|6.11|5.87|6.35|5.56|5.12|4.9|4.8|4.8|4.73|4.9|4.89|4.615|4.65|4.54|4.77|4.72|4.12|3.86|4.14|4.77|5|5.05|4.95|5.17|5.27||5.07|5.03|5.7|5.42|6.5|6.76|2.62|2.77|2.84|2.8|2.6|2.41
01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|20.48|20.21|19.65|19.41|20.2|20.43|20.21|20.11|19.96|20.6|20.33|20.11|19.76|19.81|20.34||20.18|20.13|20.38|20.05|20.33|20.19|19.06|19.46|20.14|20.54|20.22|20.76|20.3|21.31|21.28|21.1|20.9|20.41|20.35|18.26|17.67|18.21|17.96|17.7|16.1|16.73|16.7|15.93|15.92|15.7|15.87|15.66|15.43||15.29|14.81|15.09|15.59|14.49|14.72|15.67|15.96|15.77|15.83|15.1|14.98|15.33|15.85|14.95|13.99|14.48|14.4|13.83||13.43|13.64|13.55|13.66|13.42|13.31|13.38|13.81|12.81|12.91||13.04|12.82|12.89|13.3||12.65|12.78|12.42|11.91|12.24|12.78|12.22|12.11|11.55|11.69|11.99|11.97|11.65|11.74|12.44|11.67|11.64|11.76|11.5|12.08||12.16|12.21|11.78|10.8|10.41|10.24|11.17|11.2|10.29|9.78|10.82|10.72|10.2|9.3|9.24|9.09|9.24|8.84|8.37|8.74|8.45|8.66|8.93|9.37|9.45|9.15|9.26|9.31|9.5|9.63|9.38|9.44|9.44|9.52|9.9|9.37|9.28|9.66|9.05|9.29|8.69|8.8|9.06|9.13|9.28|9.61|10.07|10.36|10.63|10.99|10.86|10.71|10.94|10.95|11.43|11.62|11.68||12.01|11.77|11.5|11.39|11.16|11.6|11.67|11.82|11.99|12.17|11.86|11.99|12.47|12.31|12.91|12.96|12.91|12.88|13.05|13.34|12.85|12.57|12.41|12.15|11.55|11.61|11.7|13.32|13.02|13.15|12.96|13.69|13.67|13.81|13.55|14.1|14.39|14.28|13.64|12.8|12.51|12.21|13.09|13.05|13.47||13.08|12.92|12.53|12.43|11.69|11.77|11.7|12.63|12.49|11.97|12.93|13.34|13.75|13.56|13.46|13.44|14.88|15.43|16.03|15.64|15.27|15.22|13.81|13.37|13.04|12.83|13.66|12.62||11.49|11.49|10.81|10.7|11.01|9.85|9.29|9.7|9.65|10.24|10.49|9.92
01358|34151|/equities/novagold-resources-inc|R2000GROWTH|9.62|9.79|9.85|9.63|9.46|9.63|9.73|9.38|9.44|9.1|9.41|9.6|9|9.27|9.2||9.31|8.76|8.55|9.13|9.05|8.82|8.97|9.04|9.22|9.67|9.2|9.37|9.02|8.99|8.61|8.46|8.35|8.34|8.15|8.27|8.18|8.4|8.65|8.34|8.35|8.96|9.16|9.02|9.32|9.01|9|9.1|9.02||9.37|9.17|9.48|9.62|9.69|9.17|9.17|9.2|9.43|9.58|9.12|9.47|8.63|8.97|8.97|9.1|9|9.22|8.86||8.9|9.6|9.6|9.76|9.67|9.76|10.24|10.35|10.17|10.35||9.67|9.97|9.7|9.79||10|9.99|10.01|10.46|10.42|10.94|10.48|10.22|9.82|9.95|10|9.95|10.5|10.47|10.14|10.13|10.31|10.17|9.96|10.05||9.94|9.88|10.05|10.55|10.48|10.44|10.94|11.01|10.84|10.83|10.65|10.62|11.12|11.45|11.4|10.62|10.95|10.66|10.36|10.16|10.22|11.1|10.67|10.76|10.62|10.89|10.88|10.98|11|11.02|11.07|11.02|11.41|11.4|11.02|10.96|10.97|11.14|11.1|11.5|11.89|11.81|11.65|11.34|11.22|10.6|11.34|11.25|11.62|11.75|11.78|11.57|11.4|10.55|11.41|11.2|10.65||10.68|10.48|10.58|10.58|10.59|9.78|9.52|9.73|9.29|9.2|9.17|9.4|9.22|9.44|9.37|8.59|8.73|8.46|8.18|9.02|9.09|9.28|9.56|9.56|8.98|9.12|8.8|9.21|9.17|9.29|8.79|8.57|8.74|8.81|8.48|8.42|8.22|8.38|8.42|8.16|8.82|8.65|9.16|9.71|9.18|9.23|9.23|9.31|9.18|8.81|8.61|8.59|8.71|8.77|8.77|8.37|7.99|8.15|8.01|8.53|8.43|8.27|9.07|8.43|8.06|9.05|9.23|8.65|8.81|9.03|9.56|9.71|10.65|10.41||11.57|11.31|11.65|11.95|11.4|11.7|11.45|11.09|10.85|10.85|11.47|11.8
01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|30.56|30.85|31.75|30.39|31.58|32.55|32.92|33.18|31.58|30.71|32.66|33.72|36.17|37.49|37.51||38.63|36.99|32.9|33.32|37.32|39.78|37.86|38.1|40.33|38.75|40.01|43.73|43.66|44.25|44.64|41.48|40.72|42.13|42.11|41.63|39.07|40.06|42.5|42.39|42.92|41.75|41.72|41.21|41.62|43.03|42.72|41.51|41.31||41.97|45.54|46.5|44.16|43.64|44.73|42.34|41.45|42.53|38.05|36.12|36.17|34.97|38.01|40.37|39.58|36.87|37.14|39.53||38.31|37.97|39.55|36.41|37.46|33.94|34.27|33.45|32.13|31.96||33.13|35.94|34.86|35.88||35.43|37.05|35.57|31.63|32.16|33.21|32.16|33.64|32.15|29.03|29.15|30.53|33.58|33.11|33.94|32.77|29.78|30.23|34.2|35.87||34.29|32.95|29.02|28.5|28.6|28.54|29.03|28.09|25.83|26.51|26.81|25.86|26.61|26.97|25.85|25.74|26.02|24.74|24.75|25.09|25.07|25.71|26.23|26.09|26.85|27.4|27.2|26.1|25.14|25.31|24.14|23.31|23.17|22.8|24|24.6|26.96|26.57|25.49||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01360|1153166|/equities/brp-group-inc|R2000GROWTH|28.72|29|28.49|28.68|29.95|30.69|29.54|29.36|29.33|29.4|29.37|29.51|28.6|28.03|27.97||28.06|27.25|26.64|27.04|26.86|25.87|26.57|26.78|26.74|27.18|27.52|27.82|27.5|27.67|27.88|28.11|27.47|27.41|26.26|26.45|26.41|26.58|27.16|27.43|26.53|26.61|29.32|29.12|28.39|28.27|27.96|28.54|28||28.67|28.54|28.16|27.72|27.34|27.37|25.71|25.97|25.94|23.6|23.21|24.17|23.82|26.16|25.6|26.07|26.92|27.01|26.82||26.92|26.5|27.65|28.3|28.28|30.21|29.66|29.15|29.04|28.9||29.97|29.03|29.47|29.37||30.25|29.11|30.47|30.22|29.85|30.24|29.9|29.11|27.51|28.53|29.36|29.05|32.01|31.18|30.68|30.18|29.76|30.84|29.45|30.99||30.93|31.82|31.58|31.3|31.94|31.08|31.86|32.58|31.9|30.24|30.28|30.1|29.6|29.96|29|28.51|26.95|26.07|25.5|25.6|25.55|25.96|25.79|26.63|26.01|25.93|26.68|26.55|27.66|27.64|27.51|29.08|28.6|27.3|27.23|27.17|26.54|26.8|26.73|26.8|24.91|25.27|25.39|24.98|24.42|24.77|25.8|25.02|26.38|25.71|26.72|27.11|27.77|27.05|27.67|27.98|27.08||28.47|27.26|28.7|27.49|27.51|24.69|24.56|24.55|25.05|24.89|23.28|22.8|22.42|21.63|21.66|22.17|21.01|20.61|20.65|20.75|19.23|17.65|17.88|17.4|17.61|17.45|16.79|16.68|16.62|16.94|16.95|17.47|17.54|17.92|17.14|16.66|16.95|16.41|16.71|16.84|16.91|16.47|16.35|16.5|17.11||16.52|16.61|17.27|16.9|18.3|16.54|13.67|14.51|15.19|15.87|15.4|14.75|14.79|14.59|14.78|14.71|15.09|14.92|14.97|14.71|14.42|14.28|13.21|12.55|12.4|12.44|13.1|12.22||11.76|11.98|11.6|11.34|11.64|10.83|10.19|9.1|9.99|10.49|11.04|10.31
01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE|8.8|8.42|8.35|7.8|7.96|8.02|7.82|7.61|7.7|7.65|7.25|7.22|7.17|7.3|7.155||7.52|7.62|7.44|7.1|5.98|5.99|5.61|5.92|6.3|6.82|6.76|6.97|6.87|7.03|7.17|6.93|6.61|6.46|6.31|6.2|6.07|6.49|6.03|6.29|6.1|6.49|6.06|6.12|6.59|6.41|6.22|6.49|6.5||6.46|6.14|6.16|5.98|6|5.76|5.53|5.36|5.01|5.175|4.93|5.12|5.13|5.26|5.25|5.39|5.55|5.05|4.84||4.03|3.77|3.67|3.65|3.71|3.64|3.685|3.51|3.38|3.28||3.33|3.39|3.42|3.69||3.33|3.39|3.4|3.52|3.66|3.53|3.47|3.55|3.385|3.34|3.26|3.28|3.64|3.56|3.43|3.41|3.18|3.08|3.01|3.04||3.01|3.19|2.78|2.74|2.85|2.73|2.84|2.83|2.75|2.49|2.44|2.66|2.81|2.39|2.34|2.75|2.78|2.68|2.61|2.69|2.57|2.84|2.79|3.07|3.07|2.89|3.16|3.06|2.82|2.87|2.69|2.65|2.7|2.83|2.71|2.65|2.53|2.51|2.49|2.01|1.73|1.68|1.72|1.66|1.68|1.66|1.69|1.77|1.91|2.06|2.15|2.11|2.12|2.16|2.23|2.24|2.26||2.16|2.23|2.35|2.29|2.26|2.33|2.23|2.07|2.19|2.19|2.26|2.35|2.52|2.53|2.59|2.77|2.7|2.8|3.01|2.9|2.83|2.95|3.43|3.16|2.92|2.96|2.74|2.68|2.62|2.17|2.215|2.2|2.46|2.11|2.36|2.8|2.35|1.78|1.6|1.64|1.6|1.49|1.57|1.5|1.71||1.7|1.83|1.81|1.8|1.79|1.85|1.85|2.11|2.04|2.1|2.04|1.99|2.13|1.94|1.89|1.8|2.115|2.53|2.51|2.75|2.17|1.97|1.72|1.5|1.53|1.63|2|1.94||1.47|1.41|1.37|1.41|1.44|1.13|1.15|1.14|1.2|1.24|1.3|1.22
01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|50.7|49.05|48.13|46.68|50.22|51.65|51.11|51.9|51.1|52|51.88|51.02|48.44|47.31|43.78||45.32|44.93|42.72|41.63|44.66|44.85|45|49.96|50.64|52.28|51.73|52.58|52.81|54.27|47.71|46.37|45.33|47.07|46.86|44.67|42.54|44.54|46.16|46.66|46.1|40.19|36.7|37.1|37.49|37.34|36.23|37.47|37.65||38.74|38.61|38.47|38.89|38.16|38.31|39.34|38.48|36.82|36.12|37.16|37.6|37.53|37.84|37.92|36.21|35.1|34.2|34.84||35.21|35.73|34.77|35.37|33.87|33.95|33.82|34.56|32.32|31.97||31.17|30.51|30.1|30.48||30.48|30.86|32.07|31.16|30.67|29.26|27.85|27.75|24.29|24.07|24.4|24.35|25.91|24.28|23.01|22|22.5|23.19|23.6|23.7||22.88|21.75|20.66|19.44|19.92|19.82|20.47|20.85|20.14|21.01|22.44|21.84|21.5|19.03|19.17|17.92|18.57|18.35|18.08|19.69|19.41|20.33|20.12|21.2|21.09|19.8|19.34|18.33|18.4|18.65|18.48|18.45|18.15|17.44|17.78|18.12|17.34|17.58|17.3|17.25|16.43|16.56|16.87|16.85|16.61|16.9|17.37|17.46|17.34|17.54|17.96|17.95|18.35|17.75|20.1|20.39|19.97||20.78|21.25|21.49|21.46|20.08|20.11|19.86|20.05|20.49|20.81|19.59|20.52|21.24|21.1|21.86|22.29|23.8|19.5|18.65|19|17.64|17.06|16.86|16.19|16.4|16.37|16.2|16.33|15.68|15.75|15.78|16.12|16|15.8|15.52|16|16.03|15.91|15.77|15.92|17.2|16|17.18|15.62|15.57||15.47|15.63|14.86|15.3|15.11|15.35|14.8|15.52|15.98|16.31|16.61|16.69|16.1|15.32|15.11|15.07|16.4|16.67|18.67|17.46|17.12|16.52|15.3|14.44|14.06|13.78|15.05|14.61||14.59|13.2|13.14|13.63|13.5|13.41|14.93|14.64|14.49|13.95|13.03|10.37
01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|24.67|25.4|24.1|23.23|23.9|25.2|24.48|25.04|24.2|26.41|31.38|32.14|32.03|32|32.04||32|33.47|31.57|31.01|31.16|30.51|32|32.35|33.03|32.21|29.87|31.9|29.68|29.37|30.87|27.07|26.71|27.7|23.6|23.9|23.04|24.48|29.86|33.26|30.74|32.05|34.65|32.51|37.85|35.33|35.2|35|38.78||39.87|43.2|43.5|40.21|38.2|39.12|35.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|21.47|21.25|21.03|20.52|22.06|21.26|21.75|21.72|21.54|21.95|22.63|22.97|23.05|23.45|23.03||21.5|20.41|20.42|20.09|20.57|20.79|20|20.72|22.36|23.64|23.56|24.15|24.35|25.82|24.01|23.88|24.48|23.98|24.48|24.29|23.83|24.14|23.88|23.9|22.45|22.79|24.11|23.16|23.21|21.83|21.01|21.13|21.28||20.58|20.57|20.84|19.56|19.81|19.82|20.19|19.79|18.85|20.45|20.24|21.27|22.02|20.99|21.24|19.56|18.57|19.24|19.48||19.11|18.98|17.69|17.72|16.9|17.47|17.12|17.16|16.59|16.16||17.41|17.78|17.42|16.97||16.51|16.58|15.52|16.12|16.23|16.67|15.97|16.25|15.7|16.25|14.99|15.15|15.02|13.8|14.45|13.3|17.04|16.27|15.45|16.78||16.61|16.95|15.66|14.69|14.52|14.91|14.8|14.26|13.64|12.33|13.17|13.56|13.08|9.01|9.07|8.54|8.64|8.32|8.19|8.42|8.24|8.45|8.66|9.36|9.31|8.61|8.65|8.39|7.86|7.87|8.06|7.93|8.59|8.43|8.77|8.43|8.6|8.33|10.09|10.06|10|9.85|10.31|10.43|9.94|10.5|11.17|11.16|11.6|11.99|12.5|12.39|12.11|12.04|12.74|13.74|14.31||15.84|15.85|16.08|14.76|14.65|15.26|14.22|13.12|13.61|13.65|12.37|12.4|11.15|11.04|12.79|12.67|11.81|11.47|11.87|11.04|11.06|10.5|11.5|12.3|11.86|11.83|11.87|11.49|12.39|12.08|12.21|12.57|12.65|12.82|12.93|13.59|13.73|14.25|12.33|12.68|13.04|12.84|13|12.22|12.59||12.27|12.83|11.55|11.65|11.39|12.37|12.81|13.96|14.17|14.06|15.36|14.71|15.31|15.33|15.64|14.97|17.07|18.16|19.66|17.64|16.72|16.34|15.95|15.62|15.03|15.3|17.24|15.45||14.04|14.22|13.96|12.98|13.29|11.88|11.99|12.18|13.08|13.58|14.13|13.61
01365|52660|/equities/optimizerx-corp|R2000GROWTH|50.34|48.53|48.27|46.64|50.31|51.61|52.03|50.2|51.4|50.85|49.35|49.69|48.33|50.46|48.35||53.07|48.75|46.38|45.83|47.5|47.44|47.95|52.58|54.27|50.42|49.96|52.26|52.54|45.65|45.29|46.65|44.61|44.44|41.99|43.3|45.86|53.79|57.42|59.55|53.18|56.01|57.53|55.59|57.87|62.2|58.58|60.75|59.34||57.34|53.97|53.99|56|51.73|51.96|51.58|47.94|47.32|47.21|45.14|47.23|46.14|47.16|46.53|44.66|43.01|42.89|41.85||39.54|39.99|38.18|39.23|38.33|37.96|37.5|35.41|34.59|33.36||31.16|31.2|31.07|32.21||31.58|32.24|33.1|29.67|29.12|29.7|29.26|29.46|29.22|29.4|29.03|28.47|28.48|28.3|28.41|28.18|25.68|25.84|26.42|25.15||25.05|23.97|22.51|22.43|22.8|21.85|21.02|22.74|24.36|23.67|24.16|22.95|21.2|21.47|21.62|21.29|20.91|19.83|19.8|20.17|20.03|21.11|21.13|21.88|21.58|21.8|21.5|21|21.4|21.93|21.69|21.74|19.42|19.04|19.5|21.84|21.37|20.77|21.64|21.26|20.85|21.13|21.78|19.89|19.14|19.13|19.72|19.23|19.99|19.5|20.21|20.25|19.33|18.12|18.18|18.64|18.64||18.77|19.06|20.09|19.58|20.16|19.41|19.3|19.32|19.35|18.84|17.9|17.72|17.54|17.41|17.13|17.6|17.98|17.28|17.07|16.98|17.48|17.11|15.48|15.41|14.93|14.15|14.66|14.41|14.38|14.32|14.32|14.55|14.47|15.17|15.48|15.07|14.61|14.94|14.44|13.83|14.39|14.35|14.2|14.61|13.43||13.31|12.99|13.03|12.91|13.45|13.27|12.99|13.16|13.02|13.01|13.16|13.33|13.69|12.84|11.91|12.03|12.2|13.63|12.85|12.07|12.12|12.48|12.35|11.39|11.36|11.53|12.15|12.28||11.59|11.15|11.13|10.66|9.91|10.01|9.5|9.77|9.93|10.41|10.83|10.51
01366|16382|/equities/inter-parfums-inc|R2000GROWTH|76.06|74.49|75.31|69.96|71.44|71.86|71.86|71.31|70.94|71.34|71.35|71|70.8|71.14|72.02||71.51|70.93|72.1|70.75|71.1|70.47|69.27|70.46|71.96|72.16|74.77|76.41|76.7|76.75|75.75|73.95|73|72.15|72.97|71.47|69.99|72.75|72.13|75.22|73.17|72.37|73.6|70.55|71.07|68.82|67.72|66.8|67.95||67.22|67.74|68.2|69.13|68.79|67.47|67.06|64.23|64.4|64.92|62.18|62.66|62.61|62.89|60.48|59.17|61.34|62.39|61.81||60.95|61.49|60.5|59.74|59.92|61.14|61.8|63.34|61.59|59.24||60.49|60.01|60.1|60.54||59.39|59.48|58.88|58.24|58.43|58.39|58.03|58.05|56.64|56.11|56.68|56.71|57.34|57.66|57.91|57|55.61|55.75|54.31|55.38||55.97|56.72|53.57|53|53.27|53.27|57.08|56.55|54.27|55.52|55.71|55.49|53.38|46.55|46.12|45.54|43.65|41.72|41.06|43.44|41.82|39.34|40.16|41.3|41.76|41.13|40.25|40.38|40.97|40.94|41.42|41.65|41.87|41.12|40.91|40.01|39.94|39.62|38.58|37.63|37.35|37.06|37.5|37.03|36.94|37.21|37.93|37.69|39.24|40.45|41.53|40.72|40.89|40.7|40.97|41.57|44.94||45.03|45.17|45.2|45.08|44.67|45.21|45.1|45.2|46.42|43.43|42.59|42.47|43.24|44.55|45.49|46.4|46.4|47.37|44.78|45.34|44.47|43.48|42.38|41.12|40.61|40.89|41.65|41.71|40.89|41.64|42.08|44.23|44.05|44.33|44.1|44.38|45.44|46.16|44.51|44.28|43.77|44.16|45.55|46.86|47.8||47.93|47.16|48.15|47.54|44.1|45.25|44.62|46.78|46.29|46.81|47.03|47.44|47.84|46.41|45.59|45.26|47.53|48.77|49.95|50.49|47.69|47.73|45.79|45.94|46.41|46.53|48.58|46.45||43.24|43.34|43.42|41.75|41.7|39.33|39.55|39.48|41.67|44.35|44.46|43.53
01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|70.376|68.4711|69.0868|67.6437|68.8174|67.153|66.037|66.4411|65.9216|64.9787|64.4304|64.0648|66.6528|67.3166|67.9997||66.9414|65.0846|65.5752|64.7478|66.1236|64.921|64.5073|64.7286|65.7677|66.9606|67.6629|68.7309|67.9227|68.4615|69.9912|69.0195|67.4801|66.7682|65.4694|65.4213|63.7184|66.0659|67.1434|69.4524|67.0761|67.4801|67.4032|67.1819|67.9131|68.0959|68.8848|69.7026|71.5786||71.1649|70.9917|70.5684|70.3375|70.4145|68.4903|68.625|69.9816|71.8865|71.0687|66.3738|69.2023|67.8554|72.9736|73.9357|74.8304|75.7925|76.4082|77.8032||76.4467|77.8706|75.1094|75.0902|74.7535|74.3109|75.35|73.3392|70.6165|70.9533||72.3964|71.8961|72.2809|73.2815||74.7727|74.9844|75.0228|75.273|72.887|72.0308|74.2436|73.8587|73.5509|73.1083|72.2617|72.1077|71.7903|71.4247|69.2696|67.9419|67.5379|68.2691|66.6528|68.0189||68.8078|67.788|65.7677|65.1712|66.1236|66.2968|67.0953|66.5277|66.3641|67.2974|67.6533|68.3172|66.4796|66.6335|69.4139|68.3268|65.9697|65.8639|65.0942|64.7478|66.5662|69.0676|65.7677|65.6618|65.3443|64.5843|64.4688|64.4015|64.9403|64.9499|64.4977|65.4694|65.8735|64.6997|62.1887|61.2844|59.6296|59.9182|60.96|60.18|60.61|59.48|59.44|58.07|57.49|57.3|57.42|56.88|59.05|59.49|59.6|57.59|57.2|56.3|57.16|59.05|59.27||59.78|60.27|60.66|60.2|59.18|59.64|59.15|59.91|60.51|59.83|59.46|58.78|59.11|59.02|59.44|59.44|59.46|59.74|59.5|56.71|56.47|55.83|55.93|54.8|54.63|53.53|53.39|54.7|55|53.23|53.39|53.35|52.59|53.36|53.01|51.69|51.91|51.94|49.64|49.01|49.63|48.56|49.56|48.23|50.52||50.24|50.06|51.34|49.96|48.93|51.04|50.89|51.65|51.91|52.43|53.36|53.61|53.8|52.95|52.15|51.72|55.16|56.05|56.46|56.1|54.97|53.45|54.99|54.72|54.69|54.81|54.95|53.09||51.01|50.07|49.5|48.43|49.57|47.68|46.5|46.33|47.36|48.78|48.65|48.04
01368|16984|/equities/pain-therapeutics|R2000GROWTH|39.59|36.08|34.87|32.15|33.99|34.85|35.09|35.67|36.03|35.96|41.57|42.1|41.46|42.82|44.83||46.87|44.95|43.96|44.48|46.57|49.71|48.81|52.39|55.81|57.77|56.25|62.52|52.16|52.71|53.44|54.29|51.6|52.05|45.02|43.41|44.48|48.7|51.55|50.06|48.58|50.88|53.06|52.37|53.02|55.76|51|51.22|51.83||46.12|48.19|49.29|57.56|60.67|44.8|63.43|87.95|55.44|22.99|19.82|18.72|19.75|19.43|15.68|12.87|12.08|12.24|12.97||10.57|10.48|11.45|8.18|8.29|8.38|8.42|8.18|7.68|7.09||6.82|7.01|6.79|7.17||7.46|7.64|7.57|7.83|8.04|8.41|7.93|8.05|7.76|8.12|7.7|7.87|7.91|7.56|7.73|7.49|7.31|7.53|7.72|7.76||7.7|7.25|7.1|7.33|7.47|7.48|7.95|8.13|8.37|11.18|10.86|9.98|10.16|10.7|10.51|11.54|9.19|8.93|8.21|8.73|8.67|9.11|9.07|9.32|8.83|8.91|9.4|9.84|10.48|10.89|10.99|11.22|11.43|11.92|12.25|12.13|11.35|11.57|10.66|11.4|11.51|11.41|11.16|11.47|9.71|9.76|10.45|9.82|10.07|7.09|7.04|7.02|7.75|3.32|3.14|3.23|3.08||3.02|3.03|3.08|3.08|3.14|3.12|3.05|3.19|3.17|3.04|3.12|3.38|3.45|3.42|3.53|3.38|3.21|3.36|2.92|3.05|2.95|2.96|3.12|3.17|3.23|3.17|3.18|3.34|3.4|3.47|3.53|3.305|3.36|3.42|3.28|3.3|3.41|3.39|3.65|3.64|3.33|3.06|3.12|3.12|2.97||2.86|2.99|3.08|3.1|3.36|3.07|3.2|2.8|2.67|2.64|2.63|2.63|2.72|2.57|2.42|2.55|2.73|2.79|2.59|2.59|2.66|3.42|2.04|2.11|2.14|2.11|2.16|2.16||2.13|2.04|2.12|2.19|2.3|2.12|8.11|7.77|8.28|9.64|9.01|7.81
01369|985947|/equities/kadmon-holdings|R2000GROWTH|3.92|3.93|3.92|3.83|3.71|3.92|3.94|3.9|3.62|3.68|3.66|3.85|3.76|3.86|4.15||3.95|3.89|3.58|3.59|3.85|4.14|3.8|4|4.24|4.28|4.09|4.32|4.27|4.42|4.44|4.4|4.92|4.88|4.67|4.61|4.65|4.59|4.68|4.95|4.59|4.6|4.855|4.625|4.79|5.05|4.89|4.89|4.67||4.64|4.85|5.35|5.47|5.51|5.32|4.91|4.98|5.09|5.02|4.8|4.78|4.83|5.27|5.16|4.82|4.845|4.85|4.97||4.86|4.73|4.29|3.89|3.87|3.96|3.96|4.07|3.98|4.1||4.15|4.29|4.07|4.2||4.41|4.41|4.39|4.47|4.34|4.48|4.35|4.54|4.43|4.21|4.47|4.49|4.335|4.2|4.17|4.07|4.27|4.15|4.36|4.12||4.06|4|4.04|4.26|3.9|3.75|3.83|3.49|3.46|3.49|3.62|3.32|3.365|3.19|3.47|3.5|3.54|3.325|3.4|3.41|3.355|3.48|3.395|3.53|3.5|3.42|3.71|3.9|4|4.12|4.03|3.99|3.94|4.14|4.08|4.06|4.03|4.1|3.94|4.06|3.92|3.72|3.76|3.8|3.79|3.85|4.24|4.28|4.5|4.5|4.51|4.36|4.4|4.2|4.27|4.25|4.01||4.15|4.26|4.49|4.58|5|4.71|4.62|4.63|4.67|4.34|4.35|4.42|4.33|4.3|4.39|4.13|4.17|4.15|4.09|4.17|4.25|3.82|3.7|3.7|3.92|3.66|3.7|3.57|3.73|3.78|3.74|3.85|3.95|4.05|4.14|4.07|4.15|4.36|4.27|4.1|4.21|4.29|4.7|4.73|4.58||4.72|4.81|5.12|5.17|5.18|5.26|5.19|5.23|4.61|4.61|4.8|4.62|4.7|4.62|4.57|4.46|4.71|4.64|4.65|4.48|4.37|4.31|4.63|4.56|4.44|4.46|4.58|4.59||4.66|4.55|4.39|4.38|4.42|4.28|4.39|4.44|4.77|4.84|4.38|4.48
01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|15.02|14.7|14.13|14.49|15.37|15.65|15.81|15.31|14.15|13.57|13.07|13.33|13.17|12.97|13.63||13.15|13.73|12.37|12.45|12.6|12.45|12.5|17.59|17.74|17.18|15.96|16.17|15.94|15.77|15.78|15.13|14.01|13.73|13.1|13.78|13.78|14.66|15.44|15.87|15.16|15.03|15.92|15.96|16.07|15|14.75|14.9|14.76||15.65|15.68|15.37|14.57|14.1|13.65|12.77|12.7|13.15|12.62|12.87|12.99|12.52|13.15|13.42|13.66|14.02|14.48|14.48||14.44|15.14|15.4|15.27|15.53|15.71|16.05|15.85|15.67|16.41||16.58|17.12|16.98|17.78||17.76|17.24|17.41|17.07|17.12|18.27|16.34|17.19|17.04|16.9|16.71|16.13|16.06|17.19|15.45|15.39|15.04|14.77|14.12|14.44||13.98|13.61|14.2|13.65|12.95|12.66|12.59|12.35|12.29|11.88|10.96|10.64|10.16|10.05|9.82|10.18|10.1|10.22|10.3|10|9.88|10.1|10.01|10.19|10.25|10.08|10.02|10|10.04|10|9.97|9.95|10.18|10.2302|10.3399|10.2|10.2|10.22|10.37|10.38|10.45|10.32|10.4|10.39|10.4|10.375|10.45|10.51|11.0002|11.0535|11.24|10.9|10.45|10.35|10.31|10.45|10.47||10.6|10.6695|10.58|10.27|10.6|10.37|10.35|10.2|10.265|10.14|10.2|10.27|10.3|10.23|10.21||10.32|10.3|10.5||10.63|11.15|10.75|11.116||11.2|11.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|13.01|13.23|12.51|12.13|13.51|14.36|16.08|16.64|16.98|16.71|16.8|17.3|17.34|17.46|17.62||18|17.7|16.78|16.82|16.75|15.76|16.175|16.64|18.1|18.37|18.95|19.29|19.57|19.29|19.3|18.87|18.94|18.58|16.75|16.905|17.18|17.99|19.09|19.24|17.96|18.01|19.43|19.06|20.71|21.18|20.48|21.55|22.36||21.83|22.76|23.43|22.86|21.84|19.71|17.81|16.08|15.85|14.9|14.82|15.75|15.95|16.36|16.59|17.25|18.28|18.65|18.37||17.81|15.93|15.18|13.4|12.77|13.09|12.98|13.37|13.31|13.37||14.27|14.38|14.51|14.71||15.03|14.81|14.99|12.68|11.51|11.8|11.6|11.38|12.27|12.25|12.26|12.36|12.75|12.08|11.24|10.93|10.71|10.78|10.7|10.65||10.5|10.4|10.25|10.29|10.12|10.22|10.09|10.12|10.08|10.05|10.1|10.11|10.1197|10.3|10.195|10.06|10.1|10.2|10.06|10.13|10.2|10.31|10.2|10.45|10.64|10.7|10.7|10.75|10.8|10.4578|10.45|10.45|10.5|10.56|10.25|10.48|10.62|10.74|10.79|10.85|11.13|10.82|10.75|10.88|10.75|10.79|10.84|10.87|10.81|10.84|10.66|10.74|10.46|10.41|10.47|10.615|10.68||10.6|10.5|10.6|10.4|10.44|10.46|10.385|10.385|10.3899|10.37|10.375|10.33|10.4|10.5|10.4|10.46|10.47|10.45|10.43|10.45|10.42|10.47|10.5|10.45|10.3|10.26|10.47|10.7499|10.8|10.7999|10.8015|10.85|10.854|10.84|10.8|10.84|10.84|10.75|10.6|10.6|10.515|10.3499|10.36|10.2474|10.07||10.165|10.11|10.15|10.16|10.01|10||10|9.95|9.96||9.92|9.9|9.84|9.8376|9.75|9.85|9.85|9.88|9.88|9.85|9.85|9.8575||||9.8||||||9.8||||||||9.9
01372|15819|/equities/corvel-corp|R2000GROWTH|39.4|39.3|39.34|38.09|37.42|37.74|37.25|36.91|35.92|35.9|35.65|35.29|34.74|35.11|34.63||34.87|34.2|34|34.88|35.11|34.59|34.25|34.23|34.25|35.34|35.14|35.29|36.74|36.82|36.63|35.47|35.44|34.54|35.26|35.28|34.26|34.17|34.22|35.21|33.83|33.83|34.51|34.11|34.13|34.7|34.65|35.29|34.17||33.98|34.8|35.58|35.29|35.42|34.78|34.44|34.04|34.19|33.56|32.94|33.26|33.03|33.7|34.07|34.8|34.6|34.99|35.47||35.17|35.13|35.52|35.5|34.88|35.9|36.58|36.22|35.26|35.18||35.33|35.25|35.13|34.92||34.7|35.34|34.75|34.13|34.13|33.65|31.85|31.78|31.5|31.63|31.43|31.36|31.76|31.08|30.94|30.77|30.75|30.61|29.85|30.5||30.74|30.38|30.55|30.79|30.79|30.39|31.06|30.83|30.59|29.79|30.55|31.24|29.95|28.56|29.23|28.68|28.75|30.83|30.41|30.48|30.1|30.57|30.63|30.74|30.73|30.33|30.56|30.24|30.07|30.07|29.55|29.49|29.96|29.85|29.82|29.81|29.49|29.49|29.24|29.18|28.48|28.28|28.42|27.71|27.38|27.44|28.63|29.16|29.15|28.53|28.41|28.4|28.43|28.23|28.47|28.72|28.18||28.11|28|28.34|27.71|27.67|27.87|27.59|27.34|27.61|27.05|26.67|27|27|27.05|27.27|27.47|27.63|27.41|27.21|27.07|26.79|26.01|25.22|24.89|25.97|26.5|26.34|26.36|25.81|25.91|25.45|25.94|25.98|26.01|25.86|25.92|26.05|26.34|25.19|24.93|24.51|24.33|24.41|24.4|24.3||24|23.67|23.63|24.18|23.58|23.58|22.5|22.67|22.31|22.29|22.95|23.07|23.3|23.29|22.47|21.13|22.31|23.05|23.87|23.01|22.1|22.29|22.07|22.55|22.63|22.46|23.44|20.62||19.36|19.05|18.61|18.23|18.09|16.53|15.74|15.8|16.48|17.11|17.4|16.62
01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|43.09|40.53|41.5|41.22|43.02|41.68|41.5|40.9|39.4|39.97|38.27|38.14|37.45|37.67|36.9||36.92|36.38|36.79|34.95|36.06|35.83|34.74|37.78|39.98|39.6|39.55|42.22|41.35|43.43|41.82|41.98|37.95|36.78|35.07|33.11|31.89|31.75|32.38|33.66|31.3|31.98|37.17|36.1|36.61|36.97|36.64|38.25|37.74||37.73|38.65|38.6|39.52|39.43|39.72|39.63|37.32|35.97|34.4|34.16|34.87|36.47|38.45|36.94|35.95|34.95|32.69|31.81||31.11|32.17|30.94|31.62|28.94|27.5|28.81|28.71|28.26|26.51||26.05|27.36|27.52|28||29.19|29.1|28.38|27.76|28.7|28.66|28.52|30.55|27.22|27.54|27.753|28.1498|28.3628|29.3599|29.2147|29.2437|29.7858|30.8603|29.6696|30.2698||29.476|30.202|30.173|27.8788|28.2854|27.8304|27.9466|27.6368|27.1044|25.4781|25.2361|24.7908|23.4453|27.4045|29.6503|29.2243|28.4112|26.3784|25.5943|25.9912|27.027|26.8624|26.4365|27.2786|27.1722|27.2109|30.1343|30.1343|30.87|31.4121|29.8342|31.1507|29.5825|29.9794|30.0665|31.3637|30.628|31.4121|30.202|30.2117|28.7984|27.9272|27.5497|27.3174|27.3658|28.266|30.202|29.9988|29.0985|29.9794|29.3308|32.0219|34.9453|33.3384|34.045|34.2961|32.3935||29.4284|29.8534|30.9448|31.1669|28.0666|30.5391|29.8148|29.4477|28.0473|31.389|32.3162|31.9589|35.0495|34.2382|34.2382|32.1327|32.2003|31.3021|30.9641|31.051|31.2635|31.8719|40.8444|39.06|40.05|36.62|36.52|34.82|36.45|38.17|35.09|35.69|38.29|36.74|34.48|35.11|35.36|33.96|33.34|30.02|30.23|26.09|27.01|25.46|26.45||27.74|27.93|27.16|26.87|25.35|25.86|25.41|27.11|27.95|27.02|26.34|25.34|24.81|25.23|23.37|21.16|23.97|24.67|25.01|22.11|23.32|22.97|23.03|23.11|21.18|20.82|21.6|22.35||19.99|20.7|19.3|17.96|17.81|15.86|14.59|14.77|14.82|14.99|14|10.81
01374|21074|/equities/st-joe-comp|R2000GROWTH|43.85|43.16|43.91|42.58|43.88|46.02|45.95|44.79|44.51|44.11|44.79|43.52|42.33|43.3|44.35||44.09|42.9|43.73|42.4|43.76|43.49|43.19|44.51|47.29|46.45|46.31|48.14|47.81|48.62|49.31|50|49.52|48.65|47.08|46.73|46.69|49.7|48.8|50.78|50.33|52.96|51.59|51.38|53.64|52.82|51.85|52.26|53.45||53.68|54.01|54.53|54.52|55.3|53.41|51.86|50.32|49.5|46.27|44.5|45.29|44.99|44.3|44.06|44.76|47.04|47.7|44.46||44.8|45.23|44.23|43.35|43.59|43.43|44.6|45.16|43.52|41.61||42.45|43.82|42.48|48.95||47.71|47|45.41|43.04|43.23|41|39.47|38.69|37.62|36.42|35.17|34.56|33.72|33.42|34.5|33.07|32.45|33.13|33.01|33.12||33.22|32.7|32.92|31.63|31.69|31.92|31.52|30.76|29.86|29.2|30.44|31|28.67|27.67|28.17|27.24|26.78|26.62|27.04|27.75|24.86|25.4|25.71|26.63|26.65|26.11|26.26|25.85|25.62|25.87|25.87|26.18|26.88|26.5|26.12|25.47|24.91|24.34|21.25|20.87|20.63|20.6|20.85|20.33|20.09|19.89|20.21|20.16|21.22|21.07|21.21|21.35|21.72|21.28|21.66|21.91|21.91||22.2|22.5|22.83|22.49|23.21|23.34|23.14|22.41|22.49|22.65|22.46|22.25|22.09|22.19|22.46|22.08|22.32|22.66|22.31|22.55|21.83|21.11|21.55|20.65|20.21|20.61|21.03|21.03|20.32|20.19|20.23|19.93|19.78|20.06|19.51|19.52|19.3|19.31|18.91|18.61|18.7|18.47|18.69|18.77|19.06||19.14|19.13|19.42|19.45|18.23|18.58|18.5|19.11|19.43|19.26|19.57|19.54|20.19|19.87|19.74|19.55|20.78|21.35|22|20.44|19.79|19.9|19.11|19.01|19.25|19.43|19.67|19.28||18.87|18.58|18.57|18.42|18.86|17.64|17.18|16.99|17.57|18.12|18.15|17.54
01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|52.56|56.62|54.18|52.1|52.16|56.53|56.5|53.41|56.99|52.88|52.37|53.69|55.61|57.37|57.28||54.35|50.19|46.89|43.79|44.29|42.74|39.63|40.27|45.62|47|47.72|49.78|49|48.96|44.7|46.01|43.74|41.01|38.93|40.91|43.97|47.45|47.83|47.46|48.88|46.39|46.1|46.2|43.51|40.5|39.37|39.94|40.05||39.38|39.49|40.32|41.85|40.53|39.78|39.83|38.99|39.01|37.17|36.98|38.59|37.25|40.13|42.46|42.49|41.97|41.6|40.26||40.48|40.31|43.14|41.63|40.6|39.22|41.15|36.63|33.84|33.51||30.96|31.26|31.36|31.95||32.1|32.2|31.51|31.85|31.7|30.3|28.82|28.18|28.23|28.89|28.75|28.79|28.83|28.57|28.23|27.65|27.68|29.78|27.39|28.44||29.58|27.81|29.93|33.67|34.62|34.38|34.71|33.09|30.93|30|31.09|29.53|28.57|28.35|29.8|27.6|27.78|26.6|27.03|26.79|26.77|25.87|26.1|27.67|28.04|28.32|26.55|26.05|26.52|25.34|24.24|24.48|22.47|23.37|23.12|23.31|23.26|24.35|23.96|24.54|23.82|24.69|24.66|24.18|23.91|23.54|24.12|22.37|24.45|25.7|26.75|26.98|29.59|29.07|30.05|29|30.64||28.94|29.22|31.42|28.2|28.19|28.8|27.08|27.51|26.22|25.24|26.14|25.17|25.62|26.04|23.81|25.72|24.74|23.7|22.46|22.8|23.25|25|24.06|24.37|23.99|21.75|22.22|22.28|21.48|21.75|22.39|22|||||||||||||||||||||||||||||||||||||||||||||||||||||||
01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|215.87|214.4|214.26|215.37|221.3|224.02|217.5|223.1|222.78|224.32|224.62|226.43|233.17|240.36|241.9||232.41|225.61|225.04|230.81|230.84|225.89|217.17|220.64|229.15|230.62|217|222.85|220.92|224.01|223.93|224.7|228|221.52|220.62|221.67|209.09|216|216.5|216.48|210.91|208.61|222.93|217.55|213.64|216.38|214.43|215.48|215||225.2|230.58|219.01|214|214.96|206.28|202.36|202|204|194|188.66|181.58|182.05|185.3|188.37|195.1|194.48|194.07|187.26||188.3|186.73|183.14|187.7|185.8|180.14|193.15|188.42|179|174.36||175.45|178.71|177.85|179.7||181.45|180.22|181.84|179.78|188|183.87|177.51|180.41|179.3|178.28|182.74|184.67|183.59|189.3|183.68|187.11|181.99|187.19|180.01|187.52||189.21|199.61|200.14|195.52|197.66|201.4|206.12|198.77|195.83|193.73|201.71|199.97|190.05|195|201.39|199.4|193.14|184.98|172.14|178|174.83|167.57|171.03|178.77|178.34|178|182.38|178.94|179.61|181.22|177.77|180.72|187.67|186.11|184.25|184|183.81|186.69|184.53|182.93|180.31|179.06|184.54|174.2|176.5|175|172.35|166.22|170.3|172.21|176.9|176.7|176.75|177.74|183.795|184.57|185.04||185.19|194.75|201.9|200.5|190.91|193.96|192.44|191.86|199.52|203.34|203.4|200.43|204.28|204.52|211.39|205.68|208.15|209.05|207.51|204.99|204.69|205.19|207.66|206.36|210.99|200.33|203|192.55|183.83|191.23|186.09|187.55|192.95|188.05|186.92|189.14|191.7|191.21|182.64|180.11|185.47|178.79|189.18|185.33|189.94||187.21|190.32|192.85|195.98|174.33|183.74|181.99|192.23|188.25|184.75|187.29|193.81|199.46|195.13|186.21|178.46|202.84|211.62|208.22|208.16|197.29|200.17|188.7|189.07|190.19|189.48|204.98|202.45||186.73|182.58|167.6|156.39|162.18|151.71|140.9|140.97|149.44|160.05|161.39|153.73
01377|989523|/equities/elf-beauty-inc|R2000GROWTH|31.12|30.22|29.81|29.57|29.75|29.9|29.08|29.07|28.24|28.33|27.85|27.54|27.25|27.02|27.01||26.94|26.83|27.04|26.58|27.11|26.65|26.14|27.24|28.35|27.67|27.75|27.87|28.25|28.79|28.61|28.72|27.41|26.33|26.08|25.78|24.96|25.62|26.14|27.2|25.65|25.22|26.03|25.38|25.38|24.75|24.86|24.84|24.25||23.64|23.28|23.06|23.22|23.33|22.82|23.12|22.94|22.65|22.53|21.76|22.01|21.81|22.66|22.59|22.72|23.28|23.81|24.01||23.46|23.74|22.84|23.04|23.11|23.4|23.74|24.21|25.21|25.1||25.19|23.45|23.21|23.46||23.34|23.69|23|22.71|22.6|22.02|21.6|21.23|21.17|21.54|21.74|22|22.59|22.26|22.36|22.25|22.49|21.93|21.74|21.62||21.83|22.27|22.06|21.55|21.99|21.66|21.66|21.93|21.35|21.1|20.95|20.81|20.74|19.09|19.43|21.35|20.78|20.72|20.27|20.34|20.3|20.96|21.5|21.62|20.95|20.51|20.64|21.05|21.02|21.18|21.37|21.53|21.78|21.64|21.14|20.5|20.31|19.6|18.76|18.96|18.37|18.32|18.75|18.32|18.41|18.79|19.12|18.08|17.96|18.13|17.67|17.76|18.12|17.8|18.53|18.77|18.56||19.09|19.37|19.84|19.9|19.53|19.54|18.73|19.15|19.42|19.29|18.55|18.85|19.24|18.97|19.94|20.18|20.14|20.2|19.14|20.03|20.01|20.54|18.96|18.16|18.69|17.86|17.99|18.13|17.75|17.58|17.83|18.05|18.39|18.79|18.82|19.46|19.48|19.46|19.18|19.32|20.06|19.88|20.81|19.74|19.06||18.85|18.09|19.07|18.74|17.88|18.6|17.41|18.17|18|18.2|18.32|17.84|17.39|16.96|16.9|16.58|17.65|18.37|18.71|17.63|17.64|17.28|16.86|16.75|17.14|16.57|17.3|16.68||16.86|14.43|14.22|13.93|14.84|13.78|13.03|12.87|13.87|13.55|13.48|12.99
01378|1055909|/equities/quanterix|R2000GROWTH|60.73|58.4|58.3|57.52|59.17|61.09|63.61|61.94|63.53|62.08|66.12|66.47|64.16|65.95|62.88||61.45|58.47|54.66|51.41|51.57|53.61|52.1|56.66|60.33|59.45|57.87|62.56|60.22|61.16|60.98|63.65|59.15|60.34|58.8|67.37|63.18|65.47|77.1|82.66|75.75|73.77|78.16|78.35|80.28|90.64|87.52|85.28|87.26||86.52|80.71|79.48|77.68|77.79|79.8|79.47|72.46|74.62|69.45|64.74|66.05|60.81|66.47|76.19|77.68|80.28|76.45|79.16||74.39|74.01|67.82|59.59|52.85|48.74|49|47.02|44.7|44.11||46.5|47.51|45.89|48.06||45.94|47.77|46.02|45.87|44|43.8|43.86|44.28|43.76|45.88|47.3|44.58|45.91|47.33|46.92|44.16|43.58|43.88|43.19|43.54||41.94|42.7|47.21|46.05|46.01|46.12|47.66|47.47|49.88|48.75|49.82|44.97|42.86|49.7|44.09|42.07|39.3|37.08|36.61|37.85|38.42|39.51|38.74|40.59|40.87|40.34|40.92|42.67|42.34|43.14|42.91|44.64|44.95|46.15|45.27|43.38|36.9|35.35|33.89|34.7|33.74|33.87|32.93|32.77|31.57|32.76|33.28|33.1|33.9|33.16|33.2|33.2|33.37|31.75|31.95|31.76|30.73||31|32.71|34.98|35.36|35.6|35.28|34.85|35.97|36.22|35.23|36.05|36.77|36.42|34.99|34.74|35.09|37.47|34.13|33.42|33.21|33.12|34.93|35.05|33|32.29|32.31|33.18|31.58|28.06|27.02|27.15|30.05|29.95|30.96|30.96|31.35|28.2|28.48|27.56|26.92|27.28|27.5|26.91|27.13|27.88||27.88|27.8|27.39|26.77|26.95|27.08|26.3|26.72|26.99|26.93|26.73|26.61|26.78|25.9|25.28|24.65|26.29|26.45|25.58|25.95|26.36|27.94|26.91|27.49|27.59|26.97|26.74|26.15||24.05|24.66|25.97|25.23|25.45|25.31|25.16|26.15|27.05|27.75|26.5|26.59
01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|38.5|37.16|36.8|35.23|37.03|37.31|37.08|37.14|36.89|38.15|39.18|38.31|38.1|37.225|36.52||36.32|37.19|37.46|36.42|38.45|37.85|35.92|36.72|39.22|40.96|39.81|41.5|40.6|40.45|39.91|37.54|37.19|37.22|38.93|37.51|35.23|35.81|33.77|34.14|33.9|34.54|34.65|32.45|31.44|30.265|29.88|30.27|31.31||31.01|31.22|30.4|29.51|29.73|28.95|29.15|28.13|27.23|27.13|27.43|28.38|28.44|27.41|28|26.76|26.56|27.17|27.29||28.13|27.84|28.74|30.31|28.65|26.695|25.97|27.91|25.56|24.55||25.6|25.9|25.42|25.95||26.76|26.94|25.76|26.375|27.12|26.94|26.67|27.15|26.08|26.64|27.19|27.26|27.25|27.6|28.52|28.23|28.21|27.37|27.38|29.05||29.76|30.12|31.66|30.315|28.98|28.13|28.36|28.02|26.63|25.86|26.675|27.59|26.45|23.73|24.19|23.3|24.43|23.21|22.34|22.575|22.75|23.79|23.79|24.69|24.64|23.08|22.67|22.91|24.04|24.47|23.71|23.44|23.54|23.595|23.47|24.21|22.82|23.59|22.67|21.7|20.81|20.89|22.09|20.41|20.43|20.55|21.1|21.02|21.9|22.61|23.17|23.18|23.695|22.64|23.31|24.8|24.72||24.41|23.85|23.81|23.435|23.54|23.81|24.05|25.25|20.8|20.315|18.85|18.84|19.7|19.425|19.795|20.04|19.36|19.19|19.42|19.45|19.31|19.145|18.97|18.39|17.61|16.54|16.25|17.33|15.74|15.41|15.42|16.04|15.91|16.01|15.26|16.39|16.89|17.27|15.96|16.24|16.495|16.76|17.53|16.5|16.61||15.34|15.06|15.22|15.03|14.7|15.81|16.18|17.17|17.28|16.92|17.95|17.41|18.35|17.23|17.43|17.49|18.65|19.5|21.29|20.93|20.46|19.64|17.99|17.32|16.94|17.72|19.02|17.92||17.17|17.63|16.54|17.93|18.78|16.64|15.69|15.75|16.48|17.17|17.72|16.65
01380|1057240|/equities/avaya|R2000GROWTH|28.96|28.46|28.27|27.84|29.04|29|29.5|30.4|30.1|30.38|29|29.87|29.33|29.85|29.87||29.19|28.03|27.8|27.24|28.69|28.3|27.34|28.7|30.69|30.73|30.25|31.4|31.1|31.48|30.55|31.33|29.47|29.68|28.08|28.75|28.02|29.4|30.12|31.28|29.67|28.78|30.67|29.81|30.13|31.85|30.11|30.26|31.16||31.52|32.4|32.91|29.17|25.83|24.79|23.67|23.4|22.98|22.89|22.24|23.01|22.96|23.25|24.12|23.5|22.21|21.98|21.76||21.2|21.16|20.74|21.39|21|22.06|19.75|19.64|19.67|19.24||19.15|19|18.56|18.74||19.32|19.24|19.52|19.45|19.45|19.88|19.49|19.62|20.33|20.95|20.59|19.17|19.11|19.46|20.1|19.62|19.19|19.06|18.61|19.19||18.85|17.84|17.65|16.56|16.41|18.06|19.49|18.79|18.72|19|19.03|17.94|17.7|17.58|18.07|17.82|17.19|16.44|17.2|17.73|17.68|18.13|17.95|17.99|18.71|18.99|19.06|19.05|18.68|19.1|18|18.35|18.57|18.55|18.95|18.3|17.44|17.93|16.89|16.22|15.2|15.06|14.12|13.8|13.7|13.84|14.6|14.81|14.85|14.72|14.9|14.85|14.76|14.3|14.41|14.36|15.01||15.51|15.67|16.45|16.36|15.52|15.49|15.1|15.59|15.68|15.86|15.89|16.32|16.5|16.48|16.48|16.42|16.24|15.86|16.02|15.14|13.66|13.41|13.39|13.52|13.73|12.66|12.47|12.48|12.15|12.09|12.15|12.43|12.58|12.55|12.44|12.32|12.05|11.91|11.7|11.56|12.02|12.52|12.48|12.26|12.76||12.76|12.47|12.36|12.56|12.7|12.68|12.74|13.4|13.17|12.99|12.7|12.37|12.75|12.75|12.76|13.04|14.27|14.23|14.77|14.06|14.03|14.24|14.7|14.87|14.6|14.24|14.36|14.33||14.99|14.59|14.27|14.14|13.87|13.2|12.96|12.97|12.95|12.75|10.47|10
01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|27.89|26.75|26.72|23.67|24.15|23.55|23.56|22.27|21.47|20.79|20.71|21|21.01|20.95|22.41||22.81|20.6|19.73|20.47|23.75|25.99|24.95|25.03|26.08|25.09|24.99|24.96|24.07|24.99|25.38|26.28|26.25|26.77|26.2|26.21|25.2|26.52|29.91|28.19|27.08|27.51|27.75|27.71|28.25|27.89|26.65|25.6|25.25||24.3|23.75|22.82|22.5|24.21|23.8|23.09|22.05|21.76|21.52|21.62|20.74|20.06|20.11|18.82|17.8|17.93|18.72|17.94||17.53|17.98|17.56|18.05|17.36|17.53|17.49|16.19|17.06|19.1||17.52|17.88|17.16|17.5||17.47|16.69|16.69|17.4|17.42|19.21|18.84|17.6|18.24|17.74|17.83|17.27|18.3|18.7|19.61|19.8|21.89|21.77|22.5|22.75||21.75|22.25|21.25|19.92|20|19.61|19.02|19.37|19.97|19.95|20|19.49|18.59|18.03|17.82|17.78|16.05|16.13|15.84|15.38|15.37|15.85|15.4|16.32|16.49|16.69|16.28|16.2|15.76|15.44|16.33|17.15|16.89|17.13|17.01|18.22|18.16|15.2|14.99|14.99|14.83|15.19|14.98|12.8|12.09|12.23|12.45|12.52|12.94|12.11|11.72|11.73|12.66|12.01|11.71|11.99|11.26||10.68|11.37|12.47|11.88|11.94|12|11.11|11.29|11.44|11.11|10.99|11.5|11.61|11.49|10.94|10.31|10.3|10.2|10.13|10.69|11.14|11.71|11.55|11.18|11.1|10.29|10.41|9.65|11.13|11.63|10.84|11.78|11.87|11.99|12.31|12.01|11.13|10.73|10.36|11.15|11.55|12.41|12.15|12.57|12.61||12.43|13.38|13|12.48|12.55|12.89|12.24|12.2|12.77|13.41|10.38|10.8|10.25|10.71|7.8|8.755|4.8|2.99|3.1|3.08|3.12|3.15|2.77|2.66|2.67|2.65|2.66|2.58||2.69|2.62|2.57|2.38|2.34|2.26|2.25|2.38|2.38|2.39|2.385|2.39
01382|20773|/equities/par-technology-corp|R2000GROWTH|79.26|77.67|75.92|75.34|78|80.33|80.75|77.75|80.88|84.72|83.72|78.21|62.32|64.97|64.19||65.99|65.41|64.56|62.56|70.23|70.5|70.31|76.33|79.12|78.54|77.16|78.74|75.19|74.57|77.85|77.63|76.3|72.58|67.62|73.81|71.67|81.22|86.58|87.83|86.88|84.4|86.31|85.01|88.71|85.32|84.18|83.98|83.42||83.64|83.91|83.33|81.14|79.59|79.18|78.58|76.15|73.78|68.87|62.26|65.91|64.42|68.67|72.99|70.5|71.84|73.67|72.95||68.61|69.98|66.47|59.32|60.89|62.11|63.43|63.19|60.42|60.23||62.79|62.97|63.08|65.73||66.83|66.29|65.11|64.41|65.59|67.5|65.53|64.4|61.56|57.95|58.09|57.46|57.84|56.69|58|54.99|53.77|56.13|53.98|55.51||56.03|54.98|54.67|53.87|52.66|50.88|49.84|50.49|48.09|47.45|47.09|43.1|42.59|43.27|42.57|40.37|39.63|39.03|36.97|37.99|36.49|38.05|37.43|38|37.8|36.84|37.45|37.75|38.66|38.57|38.3|37.53|35.86|36.13|36.59|37.62|36.5|37.88|37.58|36.85|40.51|44.28|44.72|43.4|42.16|42.01|43.71|42.21|43.27|42.83|42.06|43.33|41.82|41.34|41.51|40.09|37.9||36.56|37.47|40.23|40.69|37.34|37.05|36.69|36.97|37.35|37.91|38.67|38.8|36.69|34.88|35.44|35.22|35.99|35.08|35.17|34.34|34.59|34.95|34.47|32.88|31.31|30.76|31.43|32.16|31.1|31.08|29.84|30.82|31.03|30.11|29.76|28.72|28.53|29.79|28.3|28.64|29.52|29.94|30.43|30.49|31.02||30.09|29.97|29.93|29.57|29.08|29.95|29.97|30.28|30.93|30.05|30.19|28.33|29.38|28.53|25.63|24.76|26.29|27.12|27.05|28.47|26.11|26.83|25.34|25.23|25.01|24.5|25.43|25.52||26.01|25.17|24.27|24.89|24.89|21.01|20.66|21.16|21.52|23.48|21.11|19.77
01383|1096055|/equities/eventbrite-a|R2000GROWTH|21.98|21.44|20.98|20.62|21.9|22.24|22.34|22.62|22.52|22.77|22.98|23.09|23.21|23.71|23.73||23.15|22.16|21.95|21.44|22.66|21.78|21.46|22.31|23.79|24.4|24|24.12|24.75|25.81|24.46|24.58|22.87|22.84|21.45|22.74|22.88|22.23|20.89|21.54|19.87|19|20.88|20.39|20.89|19.92|18.59|18.99|18.55||17.4|17.13|17.26|17.35|17.53|17.98|17.8|17.57|18.35|18.49|17.85|18.72|18.36|18.46|18.71|19.51|18.61|18.16|18||17.27|17.95|18.06|18.19|18.18|19.1|19.23|18.47|17.48|16.35||18.1|18.3|18.35|18.76||18.75|18.78|18.32|17.55|18.32|18.54|18.65|18.71|18.14|17.61|18.27|18.08|18.65|18.43|18.04|17.32|17.36|16.44|16.77|17.02||16.9|16.99|16.63|15.56|16.24|16.51|15.73|15|14.04|12.6|12.9|12.72|13.38|10.12|10.36|9.5|9.63|9.42|9.23|9.81|9.68|9.97|9.99|10.52|9.57|9.28|9.23|9.1|9.41|9.58|9.89|10.16|10.31|10.48|10.49|10.15|9.98|10.17|10.54|11.13|10.85|11|10.55|10.32|10.69|10.8|11.6|11.61|12.15|12.57|12.4|11.47|11.37|11.75|11.81|12.05|11.97||11.57|10.9|11.22|11.07|10.75|11.01|10.49|10.05|10.3|10.17|9.91|10.51|9.74|9.78|9.74|9.85|9.91|9.74|9.78|9.8|9.25|8.67|9.05|8.84|8.73|8.52|8.55|8.56|8.26|8.68|8.54|8.56|8.6|8.57|8.74|8.72|9.16|9.26|8.55|8.52|8.83|8.54|9|8.6|8.32||8.55|8.71|8.57|8.61|8|8.67|8.42|9.24|9.14|9.13|9.51|9.51|9.85|9.6|10.27|10.22|10.72|12.52|12.09|11.67|10.08|9.65|9.57|9.21|8.62|8.66|9.1|8.59||8.5|8.64|8.34|7.88|8.01|6.43|6.65|6.92|8.04|10.53|10.28|10.14
01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|95.22|94.54|96.2|95.63|99.77|101.85|99.99|104.97|104.7|107.42|106.27|106.17|107.22|107.93|105.9||103.56|100.13|99.46|98.93|100.15|96.28|94.59|94.23|101.84|104.66|101.82|105.34|102.9|105.33|104.4|102.83|101.64|99.41|99.18|97.91|95.13|97.02|94.35|97.89|99.08|95.66|99.7|97.55|95.38|94.84|94.53|99.07|104.69||104.89|104.21|104.12|103.47|106.6|98.52|100.36|94.99|91.85|92.05|91.39|109.84|114.38|103.26|97.46|96.18|95.36|95.4|94.97||93.8|95.28|95.24|97.6|92.48|91.65|93.07|97.42|91.19|85.22||87.74|86.75|86.39|86.75||86.63|86.57|87.51|88.03|90.84|90.95|90.47|92.67|91.95|90.26|93.88|91.29|90.23|90.64|88.8|89.8|87.11|88.15|89.63|94.37||96.2|96.72|88.49|85.57|86.07|85.42|84.33|85.4|82.79|78.93|83|86.8|90.04|83.87|86.78|82.41|82.22|77.86|73.4|77.15|76.25|79.65|80.7|81.61|82.7|82.26|83.06|83.77|87.21|87.18|87.1|84.97|88.48|85.72|85.94|84.72|81.06|80.68|78.22|75.31|75.16|74.12|75.13|72.3|71.19|70.215|75.35|75.95|77.03|80.69|80.67|80.29|83.76|81.81|81.88|82.16|83.89||85.22|87.5|94.91|93.56|92.7|95.09|95.95|95.2|96.55|96.05|93.81|96.03|93.39|92.51|99.12|95.31|96.2|97.93|97.42|99.51|98.29|99.73|98.57|97.03|97.45|100|102.66|92.03|82.64|84.73|79.18|80.65|82.38|82.42|80.65|83.46|80.97|82.66|76.07|72.99|73.77|71.33|72.06|71.67|74.2||74.71|75.22|76.34|82.74|78.11|81.29|80.59|79.51|78.96|76.93|80.64|78.42|80.62|80.18|78.44|73.28|86.72|93.59|96.96|81.61|81.02|85.42|86.69|88.16|90.13|88.73|91.23|86.73||80.26|80|78.1|77.92|80.04|72.09|70.15|69.03|74.53|75.17|75.24|74.23
01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|40|39|41.6|35.4|37|37.8|39.6|42.4|42.4|43.2|46.8|52.2|50.8|52|51||51.6|52.8|54.2|50|55|57.6|54.2|60|61.6|65.6|59.6|62.6|57.8|63.2|63.4|66.4|61.4|58|50.4|49.6|53.8|63.8|65.8|69.4|68.4|76.2|86|74.4|81.8|92.6|90.2|95.2|105.4||83.2|76.2|76.4|78|74.4|60.6|53.4|54.6|54.8|53.8|47.4|48.8|50.2|56.8|59|46.2|48.4|53.4|57||31.6|24|17.792|17.458|17.024|17.33|17.598|17.964|19|18.6||17.436|17.79|17.362|19||18.2|12.94|8.6|8.6|8.26|8.58|8.578|8.37|8.398|8.412|8.362|8.2|8|8.02|8.6|8.08|7.72|7.786|7.4|7.37||7.4|7.188|7.248|7.42|7.448|7.682|7.6|7.658|7.802|7.898|8.08|8.12|8.818|8.2|7.5|7.26|7.334|7.16|7.464|7.8|7.154|7.38|7.544|7.648|7.36|7.4|7.45|7.444|7.5|7.562|7.882|7.896|7.988|8.01|7.922|8|8|8.156|7.97|7.798|7.746|8.042|8.082|7.49|7.538|7.51|7.592|7.566|7.6|7.998|8.014|8.28|8.254|8.264|8.446|8.274|8.262||8.466|8.784|8.948|9.444|9.39|9.532|9.93|9.878|9.676|9.578|9.51|9.978|10.482|10.16|10.452|10.294|10.596|10.39|10.636|10.17|9.52|8.654|8.98|9.254|9.14|9.554|10.198|9.8|9.598|9.654|9.04|8.89|8.988|9.202|9.2|8.6|8.172|8.084|8.366|8.504|8.388|8.316|7.82|7.67|7.65|0.3621|7.242|7.542|7.8|7.99|8|8.234|8.19|8.428|8.146|8.212|8.958|8.472|7.996|8.004|8.202|8.052|9.078|10.358|9.958|9.548|8.488|8.56|8.7|9.056|9.334|9.6|10.036|9.542||9.292|9.228|9.5|9.376|9.6|9.586|9.8|10.47|10.56|10.504|10.692|10.716
01386|1167501|/equities/bally's|R2000GROWTH|59.08|57.72|57.29|54.98|56.84|58.78|57.82|53.26|54.3|60.8|61.7|62|62.01|64.38|66.95||65.29|64.98|66.07|63.74|69.85|73.63|68.06|66.34|68.97|68.7|67.34|72.12|69.38|72.61|71.58|72.7|69.13|63.61|64.64|59.57|52.3|60.61|62.75|64.42|59.52|63.47|65.84|62.95|60.49|60.08|58.79|60.02|61.07||59.61|57.62|60.38|59.8|56.56|54.91|54.96|55.52|54.4|52.36|52.48|53.72|51.27|52.87|55.5|53.26|50.66|48.57|48.71|||||||47.36|48.18|49.63|48.98|46.5||50.23|48.16|45.65|46.9||48.82|49.14|47.48|44.5|45.49|47.75|46.8|46.45|44.02|44.19|44.38|48.76|48.48|48.5|45.71|44.86|44.11|44.27|44.43|46.6||47.51|46|45.54|48.4|37.01|30.61|30.41|30|28.89|28.28|27|27.93|27.9|27.14|28.05|26.5|25.75|24.88|24.27|24.34|23.75|23.95|24.64|24.59|23.79|22.41|23.65|23.36|24.1|24.44|24.05|24.2|23.39|24.75|25.39|25.95|25.48|26.73|27.52|26.85|26.27|25.61|25.75|25.34|23.84|23.36|23.9|22.74|22.64|23.57|23.9|24.37|23.98|22.94|23.41|23.05|22.3||22.32|22.6|24.65|24.4|23.93|25.85|25.29|24.85|24.79|24.71|24.83|25.62|26.91|25.89|25.7|25.58|25.83|25.01|25.3|24.26|23.82|23.45|22.99|22.6|21.99|21.56|23.16|23.17|20.7|20.56|21.04|20.93|21.46|21.38|20.5|21.2|21.85|22.3|20.04|19.93|20.1|20|20.58|20.65|22.03||22.15|22.19|22.29|21.78|20.88|21.51|21.55|23.77|23.31|23.12|23.45|23.86|23.35|22.55|22.31|21.69|23.83|24.02|24.79|23.88|22.74|22.79|22.01|21.79|20.91|20.67|21.04|20.03||19.1|18.79|18.55|17.58|17|15.45|15.18|15.01|16.03|16.46|16.25|15.38
01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|23.8|23.76|23.22|22.53|23.76|24.85|25.65|23.96|23.37|21.91|22.78|23.49|23.24|24.6|24.9||24.74|25.12|22.66|24.3|26.9|28.24|25.4|21.74|24.54|24.36|23.9|24.79|25.62|24.74|23.04|23.81|22.35|21.79|20.62|21.37|21.18|21.91|21.71|21.49|22.32|22.6|22.95|21.11|21.95|23.25|23.75|24|23||22.85|15.7|15.73|15.38|15.52|14.52|14.58|14.16|14.35|11|11.21|11.93|12.07|13.26|13.77|13.61|13.35|13.56|13.74||13.59|14.4|13.61|13.46|13.24|12.82|12.67|12.39|12.37|12.3||12.01|12.38|12.31|12.88||13.24|13.25|13.82|13.02|13.06|13.26|13.09|13.46|12.73|11.17|11.44|11.47|11.56|11.71|11.53|11|11.08|11|11.32|11.29||11.18|11.12|11.5|11.73|11.79|12.12|12.35|12.4|12.3|12.36|12.39|12.39|12.19|12.31|13.73|13.94|11.36|11.03|10.91|11.26|11.27|11.49|11.35|11.45|11.82|11.95|11.26|11.12|11.38|11.45|11.23|11.22|11.34|11.065|11.04|11.07|10.93|10.64|10.12|10.31|9.99|9.93|10|10.14|10.02|10.12|10.3|10.23|10.66|10.4|10.845|11.86|11.67|12.22|12.17|12.16|12.31||13.29|12.31|12.62|12.64|12.96|12.89|12.68|12.64|12.97|12.88|13.04|12.99|12.37|13.35|13.25|12.32|12.74|12.6|12.47|12.72|12.72|12.91|12.285|12.55|12.76|12.24|12.6|12.54|12.6|12.83|12.18|12.32|12.675|12.9|13.47|13.09|12.64|12.4|12.55|11.65|11.36|12.08|10.92|10.7|10.68||10.98|10.54|10.46|10.27|10.12|9.85|9.75|10.51|10.64|9.91|10.27|9.92|9.73|9.56|9.67|9.96|10.63|10.78|10.72|10.75|10.9|11.12|11.52|10.9|10.66|11.11|11.54|11.52||11.88|12.19|11.33|10.65|11.31|11.29|11.11|11.5|12.24|12.07|11.24|11.21
01388|1165972|/equities/sumo-logic-inc|R2000GROWTH|19.72|19.13|18.75|17.84|18.79|19.45|20.29|20.42|20.59|19.04|19.15|19.12|18.67|19.24|18.9||19.2|18.86|17.9|17.38|18.13|18.62|17.53|18.86|19.59|19.75|20.61|21|20.81|21.97|21.99|22.27|25.75|27|25.57|27.6|27.22|28.28|29.5|30.82|30.38|30.09|32.84|30.87|33.04|36.63|36.09|38.13|40.25||39.64|38.46|36.88|38.12|37.87|36.21|36.91|35.2|34.52|33.64|34.41|34.98|37.87|37.57|36.02|34.01|30.34|30.52|31.08||30.72|31.02|29.42|29.71|27.18|27.7|27.2|25.68|26.59|26.51||28.58|28.68|28.92|30.56||32.19|32.34|33.64|34.07|30.5|29.39|26.28|25.4|25.8|26.75|27.57|26.92|29.11|24.66|30.11|26.05|25.47|25.08|26.2|25.64||23.57|21.27|21.15|21.12|19.26|19.01|19.45|19.02|18.95|19.54|19.5|19.21|19.32|20.57|20.06|18.56|19.22|17.74|17.28|17.92|18.28|19.29|18.91|19.03|20|19.68|21.2|21.43|22.05|22.62|22.01|22.15|23.43|24.28|24.2|25.23|24.64|22.36|23.12|21.97|21.8|21.95|22.46|22.2|23.57|23.74|24.95|23.64|25.05|26.88|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01389|24353|/equities/tennant-co.|R2000GROWTH|81.12|80.23|79.8|78.08|80.02|80.79|81.16|81.49|81.37|81.8|81.19|80.33|80.01|81.38|81.4||80.65|79.89|81.19|80.69|80.98|79.13|78.73|76.7|79.02|80.01|80.32|80.5|80.99|82.32|81.84|80.85|80.57|78.49|79.27|78.47|76.62|77.86|77.4|78.24|76.2|78.58|79.11|77.45|77.24|75.66|74.55|75.59|76.11||76.15|74.87|75.29|75.09|74.44|73.07|72.03|71.92|71.33|68.55|67.75|68.4|68.6|72.17|72.93|75.37|74.01|73.7|73||72.87|73.52|72.5|73.59|72.32|71.7|73.39|73.98|69.88|69.53||70.17|69.91|69.02|69.7||69.53|69.77|67.88|69.88|71.51|70.38|69.85|70.31|70.06|69.5|69.96|70.9|69.97|69.15|69.45|67.6|67.49|67.4|67.16|68.69||69.88|70.23|68.24|66.48|66.24|66.51|67.52|67.83|63.81|63.39|65.39|68.98|67.43|61.72|61.67|59.28|61.15|59.15|59.62|60.57|59.85|60.4|61.07|62.02|62.13|62.45|62.94|62.32|63.31|63.26|62.83|62.83|64.67|63.54|62.64|62.37|60.04|60.18|59.1|59.27|60.36|60.08|61.33|59.99|60.61|60.03|60.44|59.68|64.28|63.24|63.27|61.81|62.96|62.97|63.66|64.79|65.94||67.45|66.95|68.96|68.17|66.47|68.29|68.58|68.97|68.92|69.08|69.15|70.17|70.7|69.87|71.14|71.04|70.58|72.17|71.92|70.2|68.32|66.65|66.5|66.07|68.63|66.62|66.46|69.61|68.39|68.29|66.73|68.2|66.28|66.5|65.89|67.06|67.54|67.57|66.07|64.21|63.43|62.17|64.5|63.72|64.84||64.77|63.27|65.01|64.81|61.28|63.3|61.78|63.56|63.5|63.77|63.88|64.04|64.9|64.17|62.81|62.08|66.01|69.19|71.35|71.1|68.47|68.76|64.67|64.79|63.94|64.54|64.13|62.29||57.3|58.01|58.07|55.02|56.43|51.92|51.92|51.49|51.92|55.5|56.28|55.21
01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE|31.15|31.61|31.17|30.74|30.4|31.28|31.03|30.56|29.16|29.94|30.27|30.21|30.23|30.62|30.92||30.09|29.78|30.17|29.22|30.87|31.52|30.12|32.04|33.97|34.86|34.07|35.46|34.69|36.15|36.96|36.25|35.39|35.13|35.74|34.08|32.11|33.15|32.28|28.56|24.78|25.34|26.75|26.13|25.79|24.8|24.48|24.62|23.71||23.97|24.27|24|23.86|23.63|24.02|24.68|21.9|21.9|22.48|21.93|21.62|23.73|21.98|20.77|19.25|18.93|19.06|19.18||19.42|19.74|19.29|19.95|19.45|19.84|20.42|21.97|20.5|19.68||19.2|19.25|19.38|19.95||19.27|19.45|18.49|18.63|18.91|19.28|19.77|20.39|19.4|19.56|20.16|20.94|20.95|20.49|20.45|20.56|20.3|20.68|20.35|20.62||20.58|20.99|20.55|19.28|18|18.29|18.89|18.06|16.63|15.38|15.9|15.62|14.86|13.85|13.63|11.03|11.55|11.17|11|11.63|11.07|11.34|11.94|12.47|11.85|11.52|11.61|11.54|11.86|12.04|12.5|12.67|12.8|12.86|13.16|12.83|12.9|13.12|13.15|12.89|13.12|12.48|12.74|12.58|12.29|12.34|12.64|12.61|13.33|13.44|13.84|13.93|13.99|13.4|13.49|13.65|13.84||14.08|13.69|13.54|13.46|14|14.38|14.04|13.63|14.09|14.25|12.46|12.24|12.69|13.13|13.53|14.46|16.04|15.92|16.68|16.08|15.5|15.36|14.5|14.52|14.44|14.36|14.67|14.62|14.3|14.05|14.48|14.39|14.14|14.08|13.57|14.28|14.99|14.75|13.78|13.94|13.58|13|14.16|14.25|15.04||14.67|14.67|14.55|14.9|13.99|14.39|14.17|15.71|15.61|15.28|15.64|15.94|16.51|16.2|16.22|15.72|17.8|19.42|21.49|21.26|18.55|17.01|16.21|15.27|14.94|16.36|17.45|15.71||14.96|14.87|14.68|14.02|13.31|11.57|11.46|12.27|12.77|14.04|14.8|13.39
01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|2.61|2.58|2.65|2.49|2.67|2.68|2.74|2.87|2.7|2.75|2.78|2.99|3.03|3.06|3.06||3.25|3.07|3.06|2.96|3.24|3.04|2.9|2.83|3.07|3.24|3.01|3.46|3.41|3.64|3.56|3.51|3.17|3.04|2.91|3.38|3.43|3.26|3.05|3.2|3.08|3.4|3.35|2.99|2.82|2.74|2.72|2.92|2.92||2.88|2.78|2.88|2.85|2.99|2.68|2.54|2.53|2.37|2.28|2.22|2.41|2.44|2.44|2.59|2.68|2.55|2.78|2.81||2.73|2.97|2.89|2.97|2.88|2.81|2.84|2.82|2.71|2.36||2.35|2.42|2.3|2.37||2.47|2.51|2.17|2.24|2.23|2.1|2.06|2.17|2.14|2.35|2.38|1.97|2.17|2.15|2.28|1.97|1.83|1.6|1.76|1.92||1.97|1.97|1.9|1.56|1.54|1.57|1.54|1.46|1.28|1.19|1.24|1.21|1.27|0.99|1.04|1|1|1|0.99|1.06|1.06|1.16|1.2|1.33|1.27|1.14|1.14|1.14|1.17|1.2|1.12|1.08|1.13|1.13|1.13|1.08|1.04|1.12|1.03|0.98|0.98|1|1.06|1|1.04|1.05|1.18|1.19|1.31|1.28|1.32|1.24|1.01|1.02|1.07|1.18|1.16||1.21|1.32|1.37|1.45|1.47|1.53|1.46|1.43|1.57|1.57|1.51|1.6|1.65|1.77|1.7|1.76|1.73|1.72|1.71|1.73|1.61|1.47|1.51|1.48|1.34|1.61|1.57|1.67|1.61|1.68|1.75|1.78|1.81|1.82|1.57|1.6|1.71|1.7|1.6|1.48|1.55|1.55|1.68|1.58|1.71||1.62|1.52|1.66|1.67|1.75|1.9|1.75|1.96|1.88|1.95|2.05|2.1|2.4|2.2|2.2|1.94|2.4|2.69|3.05|2.82|2.27|1.98|1.89|1.93|1.82|1.81|1.89|1.91||1.87|1.99|1.86|1.63|1.72|1.57|1.42|1.4|1.51|1.4|1.49|1.38
01392|100232|/equities/malibu-boats-inc|R2000GROWTH|86.08|84.48|80.7|79.93|83.65|84.24|83.26|83.96|84.19|85.47|83.26|83.16|81.76|82.6|83.08||81.42|79.68|79.26|77.11|81|79.45|76.91|80.13|85.73|86.24|86.08|88|91.94|91.72|89.04|88.66|86.13|84.54|83.93|80.04|77.35|79.52|79.09|79.3|74.54|78.16|81.24|80.81|78.88|77.71|74.9|77.26|77.1||76.56|76.97|79.64|75.38|78.68|75.2|74.57|73.44|72.75|71.68|70.11|71.38|71.99|76.71|73.73|76.08|76.22|75.99|75.14||71.22|71.72|73.58|70.1|65.5|63.29|64.35|64.14|64.43|61.81||62.44|63.2|62.27|65.23||67.04|67.88|67.53|65.44|64.95|65.46|64.48|64.71|63.8|59.19|59.85|59.19|59.92|59.91|59.15|58.52|58.09|58.65|56.99|59.06||57.85|57.88|60.4|57.41|56.61|57.58|58.23|57|55.36|53.78|54.44|50.97|51.03|55.73|59.32|54.76|54.47|51.4|50.83|52.58|54.47|52.74|50.5|53.3|53.53|53.91|55.81|54.17|56.13|55.89|55.09|55.89|55.2|56.65|55.61|56.7|56.01|56|53.62|51.66|49.56|48.03|48.33|47.97|47.8|49.63|53.38|47.85|49.5|50.19|50.25|50.25|49.96|48.6|49.31|50.6|50.8||50.8|51.56|54.57|55.4|51.85|55.32|56.56|55.5|54|55.13|54.77|56.55|59.96|61.29|61.85|60.75|60.04|57.5|55.34|55.48|57.16|58.14|60.95|60.75|61.33|58.78|60.84|60.98|61.17|61.88|58.98|58.94|59.07|57.17|53.12|52.07|53.72|54.24|52.1|50.04|50.57|49.24|51.74|51.58|54.91||51.48|51.06|51.95|50.4|49.16|50.07|50.26|51.96|52.13|51.14|51.92|51.93|53.39|51.34|49.47|48.41|52.24|52.55|53.68|53.63|54.12|53.37|48.28|49.33|47.13|48.29|51.23|47.17||47|46|45.98|47|46.47|41.61|38.03|35.85|38.41|41.64|39.4|37.56
01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|39.16|37.82|38.1|36.92|38.38|38.88|37.8|37.16|37.02|37.91|37.05|36.75|36.52|37.71|37.42||37.82|38|36.22|33.89|35.72|33.85|33|32.38|34.27|35.53|35.54|36.46|35.59|36.99|36.76|36.21|35.47|34.17|34.54|33.56|32.09|33.16|32.28|32.29|30.93|30.69|31.88|30.52|30.16|30|28.6|29.28|31.8||31.41|30.6|30.61|30.86|30.92|30.01|29.7|28.52|28.52|28.35|27.48|28.67|27.05|29.29|30.15|31.4|31.35|31.68|31.24||30.61|32.12|31.44|32.48|31.71|31.71|32.45|32.06|29.49|28.61||29.81|29.76|29.3|29.74||30.25|30.35|29.58|29.11|29.76|29.2|29.18|29.93|28.55|28.86|28.09|28.82|28.76|28.98|30.09|28.34|27.95|27.73|26.88|27.82||28.08|28.6|28.86|27.71|27.37|27.08|27.09|27.32|25.38|24.49|26.46|26.16|24.7|22.66|22.58|21.65|23.3|22.3|21.04|20.72|20.38|21.44|22.08|23.27|22.14|21.99|22.79|22.47|23.14|22.82|22.44|22.31|23.06|22.87|23.57|23.17|22.57|23.26|21.79|20.2|19.66|19.3|19.77|18.85|18.56|18.22|18.67|18.53|20.79|21.51|21.77|20.49|20.49|20.11|20|20.72|20.61||21.36|20.73|21.32|20.99|20.26|21.305|20.83|20.36|20.12|20.28|19.93|20.19|20.49|20.3|21.03|21.33|21.34|21.48|21.22|21.04|20.08|19.71|19.89|19.52|18.05|17.59|17.97|18.56|17.81|18.53|18.27|18.94|18.81|18.75|18.24|18.82|19.01|18.85|18.06|17.64|17.21|16.79|17.62|17.535|18.41||18|17.49|18.48|18.42|17.46|17.29|16.86|17.86|17.99|18.04|18.17|18.5|19.49|17.9|17.79|17.4|20.005|20.75|21.86|20.9|18.9|18.34|17.97|16.86|17.14|17.56|17.9|17.38||15.09|15.21|15.31|14.49|15.46|13.5|13.14|12.58|13.31|14.41|15.1|14.67
01394|100231|/equities/dicerna-pharma|R2000GROWTH|28.68|28.86|29.38|30.46|29.09|28.96|28.53|27.83|26.83|26.18|26.09|26.42|25.75|26.14|27.16||25.76|25.57|24.12|23.25|24.09|23.97|22.91|24.33|26.33|26.06|26.51|28.74|28.25|28.1|27.8|27.14|26|27.96|26.62|27.4|27.06|29|29.51|28.88|26.98|28.31|28.02|27.18|27.63|27.43|25.72|26.57|26.09||26.01|26.19|25.88|26.34|28.13|27.41|25.75|24.395|24.5|22.81|22.47|22.99|24.62|25.55|25.8|24.64|23.03|23.13|23.4||23.57|24.35|23.56|24.05|24.1|23.29|22.96|21.49|22|22.07||22.03|22.34|22.105|22.28||23.43|23.15|23.2|22.64|22.22|22.79|22.57|23.74|24.71|23.59|24.02|24.16|25.06|24.45|24.31|24.7|24.44|24.76|25.27|24.54||23.37|22.96|22.86|22.83|22.82|22.73|23.34|22.6|22.88|22.71|22.42|22.66|22.03|22.6|22.94|23.17|21.75|21.15|20.99|21.4|21.01|21.23|20.32|19.39|19.67|19.05|19.12|20.05|20.43|20.67|19.4|19.33|19.62|19.88|19.71|19.32|18.48|19.45|18.08|18.69|17.99|18.39|18.09|18.67|18.29|18.85|19.67|18.61|19.85|19.6|19.26|18.01|18.29|17.415|17.5|17.82|17.34||17.13|17.75|18.8|17.84|18.52|17.55|18.06|18.25|18.7|18.48|19.52|19.77|19.42|19.82|19.68|19|19.16|19.69|19.75|20.58|21.03|20|21.78|22.42|22.9|21.5|22.37|22.04|22.86|23.25|23.15|23.55|24.335|23.07|24.66|22.76|22.59|23.47|23.35|23.18|24.89|25.39|25.65|25.74|25.78||25.67|26.62|25.4|24.72|25.21|25.08|23.82|24.71|25.13|24.04|24.56|23.29|22.66|21.61|20.05|19.71|20.91|21.01|20.81|20.27|19.56|20.51|21.26|20.79|21.57|20.92|20.39|21.75||23.1|22.17|22.56|21.75|23.51|21.67|21.18|22.5|23.67|24.35|20.84|22.85
01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE|17.35|16.94|17.23|16.92|17.29|17.7|17.34|17.01|16.8|17.02|17|16.88|16.93|17.42|17.12||16.99|16.86|16.97|16.77|17.25|16.94|16.52|16.76|17.35|17.09|17.25|17.48|17.35|17.78|18.19|18.06|17.92|17.35|17.56|17.33|16.99|16.98|17.13|16.7|15.87|15.35|15.74|15.21|15.94|15.51|15.1|15.1|15.12||15.3|15.3|15.07|14.98|14.42|14.03|14.13|14.18|14.53|14.4|13.79|14.5|14.7|14.89|15.05|15.22|15.08|15.63|15.82||15.56|16.3|15.97|16.28|15.75|15.71|15.71|15.73|15.02|14.39||14.63|14.77|14.45|14.97||14.84|14.8|14.68|14.23|14.08|14.04|13.76|13.94|13.54|14.02|14.28|14.92|14.89|14.73|14.84|14.48|14.62|14.56|14.31|14.35||14.46|14.7|14.27|13.96|13.93|14.03|13.98|14.08|13.9|13.52|13.97|14.49|13.97|13.74|13.94|13.32|13.76|13.4|12.86|12.96|12.73|13.57|13.6|13.87|13.67|13.52|13.38|13.1|13.47|13.36|13.1|13.09|13.63|13.13|13.27|13.21|12.78|12.78|12.5|12.42|12.4|12.46|12.36|11.8|11.84|11.54|11.65|11.66|12.53|12.56|12.55|12.55|12.76|12.33|12.44|12.69|12.66||13.25|13.09|13.56|13.18|12.47|13|12.79|12.79|12.89|13|12.54|12.89|13.13|13.21|13.44|13.48|13.54|13.62|13.85|13.45|12.83|12.43|12.38|12.28|12.09|11.69|12.1|12.24|11.71|12.06|11.84|12.04|12.01|12.02|11.96|12.34|12.28|12.35|11.86|11.43|11.36|10.94|11.35|11.32|11.74||11.69|11.39|11.94|11.84|11|11.39|11.14|11.32|11.46|11.51|12.04|12.06|12.53|12.21|11.84|11.49|12.68|13.19|13.62|13.34|12.82|12.57|12.23|12.03|12.02|12.29|13.2|12.59||11.78|11.72|11.82|11.4|11.73|10.94|10.48|10.03|10.32|10.02|10.23|9.57
01396|6404|/equities/spartan-motors|R2000GROWTH|37.55|36.02|37.03|37.73|38.27|38.59|38.1|37.78|38.03|39.29|38.58|38.7|37.96|38.29|37.84||37.93|37.2|36.72|35.41|37.19|37.34|36.05|36.19|37.73|37.91|38.45|40.16|40.95|41.18|40.84|38.65|34.42|34.28|33.91|33.24|32.29|32.9|33.17|34.22|32.89|32.68|34.65|33.31|33.57|33.07|32.12|32.06|32.21||32.86|32.64|33.01|33.69|34.5|33.48|33.75|32.86|32.82|30.95|30.2|30.66|30.61|31.54|31.43|31.89|31.7|30.48|30.64||29.435|30.81|30.48|31.04|29.97|29.66|30.16|29.72|28.36|27.53||28.38|28.65|28|28.51||28.64|28.1|28.12|27.8|27.97|28.41|27.93|27.88|26.96|27.99|26.53|27.69|27.63|27.4|26.76|25.98|25.87|25.6|25.93|25.74||25.8|25.49|25.54|25.41|24.42|24.53|24.98|24.02|23.36|23.1|23.9|23.56|22.5|21.51|22.1|20.68|20.45|19.28|19.31|19.94|19.52|19.83|21.02|21.02|20.61|20.82|20.73|21.04|20.98|21.13|21|21.49|21.47|20.96|20.72|21.43|21.48|20.27|19.88|19.97|18.88|18.83|18.86|18.43|18.01|17.97|18.89|18.78|19.86|19.64|20.02|19.53|19.97|19.39|19.51|19.65|19.18||19.63|20.06|20.78|20.63|19.97|20.11|20.1|19.93|20.26|20.05|20.175|19.77|19.7|19.37|18.53|18.9|19.44|19.76|19.8|19.83|19.77|18.26|19.52|19.49|18.93|18.88|19.16|18.8|18.6|17.71|17.73|17.88|17.34|17.2|16.805|16.645|16.15|16.11|15.94|15.63|16.88|14.79|15.64|15.84|17||17.27|16.465|16.84|16.63|16.13|16.61|16.65|16.31|16.23|16.06|16.17|16.43|16.46|16.39|15.87|16.47|16.89|17.14|17.54|17.53|16.29|16.74|16.37|16.68|17.08|17.15|17.64|16.89||16.19|15.76|16.17|16.12|16.83|15.99|15.48|15.38|16.48|17.01|16.8|16.01
01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|10.21|10.4|10.12|9.67|10.19|10.07|10.01|10.2|10.75|11.59|11.92|11.66|11.61|13.07|13.01||13.63|13.52|12.95|12.95|13.06|13.96|11.78|11.52|12.23|11.8|11.35|12.25|11.79|12.71|11.28|9.84|9.66|9.54|9.23|8.69|8.78|8.64|8.39|8.81|8.56|8.6|8.99|8.58|8.34|8.91|8.5|9.24|9.2||9.25|9.25|9.36|9.77|9.89|9.22|9.21|9.4|9.21|9.52|9.32|10.16|10.78|10.92|10.75|10.11|9.98|9.56|9.74||9.05|8.38|7.36|7.96|7.8|8.04|8.36|8.24|7.57|7.28||7.43|7.39|7.28|7.33||7.67|7.74|7.59|7.62|7.75|8.01|8.08|8.15|8.09|8.54|8.44|8.37|8.43|8.63|8.65|7.92|8.09|8.13|8.18|8.4||8.54|8.64|8.91|8.61|8.68|8.25|8.37|7.79|8.2|7.94|8.6|9.78|9.79|9.61|8.75|7.46|8.46|7.09|6.24|5.96|5.71|4.39|4.79|4.92|4.8|4.81|4.83|4.94|5.09|4.76|4.49|4.48|4.58|4.89|4.64|4.64|4.76|4.85|4.44|4.32|4.22|4.14|4.24|4.09|3.82|3.78|4.03|4.21|4.48|4.47|4.62|4.73|4.68|4.52|4.76|4.66|4.68||5.14|5.32|5.28|5.14|5.17|5.34|5.43|5.19|5.02|5.01|4.94|5.02|5.2|5.06|5.19|4.69|4.51|5.2|5.39|5.1|5.1|5.13|5.06|5.13|5.17|4.98|4.93|4.5|4.12|3.94|3.9|3.94|3.97|3.75|3.49|3.67|3.65|3.36|3.2|3.09|3.07|3.01|3.13|3.2|3.31||3.02|3.12|3.01|3|2.74|2.99|3.01|3.08|3.16|3.14|3.18|3.23|3.42|3.28|3.04|3.09|3.26|3.65|4.11|3.27|3.26|3.25|3.35|3.19|3.15|3.2|3.49|3.34||3.2|3.33|3.26|3.11|3.16|2.72|2.63|2.71|2.85|2.97|2.99|2.85
01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|167.32|162.76|163.88|160.76|163.34|164.67|163.31|162.64|161.15|163.43|165.1|163.19|162.34|171.09|169.17||167.4|166.62|164.26|161.32|166.36|163.18|160.42|159.44|164.83|165.9|169.73|170.21|169.72|170.98|169.91|166.49|166.03|163.99|163.63|159.34|155.59|160.41|162.69|167.72|160.25|159.98|160.83|162.81|164.27|165.68|160.66|161.69|160.61||161.7|161.98|158.09|158.59|158.13|150.9|148.56|147.4|150.41|143.09|139.83|141.28|141.41|144.68|146.19|149.91|148.78|143.46|140.22||138.17|140.77|141.5|142.99|140.29|144|138.82|137.7|130.05|127.47||128.46|126.92|127|126.71||127.31|126.82|125.1|125.45|124.76|124.74|123.84|124.77|120.06|119.97|119.67|120.64|120.6|119.12|119.14|115.16|117.66|116.32|115.82|113.72||111.91|116.45|115.84|113.79|114.38|114.99|117.21|115.87|115.91|116.17|118.05|119.06|114.57|112.55|111.98|106.92|111.16|108.29|105.3|105.69|104.77|107.02|110.42|112.35|111.17|107.93|105.11|105.07|106.74|108.19|106.44|106.44|107.95|106.45|105.59|102.75|99.38|98.64|97.44|96.32|96.68|96.43|96.71|95.53|95.28|95.05|94.73|92.85|98.14|99.78|97.69|96.49|96.5|97.06|97.19|98.07|97.95||99.42|99.47|102.75|101.5|99.93|101.9|102.28|102.42|100.8|102.13|101.71|101.81|103.07|103.35|105|106.24|106.4|107.75|105.23|102.5|103.06|100.2|101.31|98.16|98.44|96.97|97.79|100.21|98.7|100.25|99.31|101.22|99.27|99.79|97.54|98.14|96.51|96.76|95|93.32|94.54|90.85|92.27|93.6|92.95||93.72|90.6|92.21|90.44|83.51|87.77|87.75|88.71|88.51|89.83|92.02|92.79|94.84|91.75|89.34|90.59|97.48|99.88|101.54|101.58|99.98|99.57|96.54|93.42|93.92|94.92|98.02|94.17||92.65|89.38|88.47|86.73|91.44|85.39|86.35|85.84|86.28|85.41|88.59|86.77
01399|1096506|/equities/bionano-genomics|R2000GROWTH|3696|3576|3546|3228|3162|3396|3666|3855|4134|4044|4374|4518|4440|4710|4902||4698|4848|4632|4410|4650|4740|4458|5022|5430|5418|5154|5574|5238|5802|5628|5718|5202|5412|4662|4290|4140|5130|5688|5904|5838|6012|6714|6132|7110|8142|7692|8724|9342||8220|7020|6828|7080|6990|6630|6708|7110|7212|6456|6630|6318|6624|7326|7548|5880|4962|4830|5484||5058|4170|3378|3216|3402|2820|3000|2862|2970|4320||1848|1260|798|530.52||423|465|331.2|335.58|324|319.2|306|307.92|300|298.26|297|304.74|309.72|317.28|301.08|298.2|294.18|302.4|294|293.34||293.4|294.36|301.14|313.2|303|308.82|320.34|302.58|311.04|343.86|335.94|315.18|297.54|288.06|297.06|295.8|304.14|300|295.02|309.3|304.56|317.94|326.64|321.84|326.16|316.8|331.74|336|343.68|346.2|354|354.54|358.26|363|367.8|367.8|370.56|370.08|372|375|390|358.74|354.9|353.22|353.82|353.34|384|381|370.26|378|354.06|358.86|329.94|310.44|322.2|302.7|295.98||315|326.16|356.4|336.54|365.16|372|378|391.44|402|368.58|384|410.52|408.3|430.92|394.38|422.58|459.78|461.52|478.86|504|518.28|480|450|467.4|475.2|474|479.7|447.24|495|487.86|534|466.8|534.9|495|410.82|370.68|312|302.64|294.6|301.68|318|293.4|283.32|287.22|282.3||291.66|341.22|306|282|264.66|282.54|280.98|270|263.7|279|312.36|304.5|318|313.2|312.72|308.7|339.3|330|324.96|316.08|322.8|287.34|295.5|260.94|269.4|276|267|300.72||282|256.2|231.36|233.76|228|222.48|239.94|242.28|246.48|264|219.84|214.02
01400|17037|/equities/radnet|R2000GROWTH|22.26|22.14|22.35|22.11|22.24|22.215|22.34|21.94|21.26|21.49|21.37|21.21|21.75|22.49|22.33||22.02|21.75|21.8|22.31|21.76|21.89|21.37|21.73|22.33|23.32|22.68|22.58|23.01|23.98|23.87|23.56|22.97|23.18|22.07|18.92|18.35|18.66|18.92|19.41|18.44|18.77|19.55|18.45|18.61|18.44|17.73|18.72|18.56||18.89|19.11|18.84|18.61|19.08|19.24|19.37|18.97|19.38|18.8|17.91|18.295|18.27|18.93|19.38|19.6|19.98|20.26|20.4||20.57|21|21.1|20.88|20.18|20.22|20.42|20.77|19.04|18.6||19.57|19.25|19.05|19.1||18.74|18.44|18.28|17.935|17.91|18.9|18.52|19.1|18.71|18.73|19.2|19.72|19.25|19.21|19.68|18.93|19.04|18.77|18.62|19.15||19.25|19.01|18.57|18.27|18.68|18.2|19.03|19.1|18.61|18.47|18.96|19.1|18.46|16.77|16.79|15.98|15.58|15.12|14.51|14.97|15.05|16.2|15.86|15.93|15.85|15.72|16.19|16.3|16.765|17.07|16.59|16.99|17.32|16.9|16.8|15.835|15.69|15.8|15.45|15.33|15.35|14.81|14.99|14.52|14.06|13.94|14.46|14.84|15.87|15.84|15.68|14.82|15.02|15.66|15.55|15.48|15.19||15.43|14.92|15.19|14.8|14.42|14.95|15.04|15.32|15.99|15.85|15.98|16.04|16.52|16.35|16.9|17.22|17.65|17.81|17.52|17.35|17.72|16.8|16.9|16.27|16.19|15.89|15.95|15.68|14.99|15.38|15.58|16.11|15.86|16.17|15.82|16.52|16.24|16.76|15.88|15.44|15.55|14.96|15.4|15.02|15.57||15.83|15.78|15.87|15|14.54|14.89|14.9|15.25|15.19|15.29|15.58|15.72|17.08|16.79|16.01|15.79|17.15|17.99|18.6|17.86|17.36|17.31|16.99|16.93|17.04|17.6|18.41|17.76||17.21|17.125|17.21|16.55|16.27|14.96|14|14.22|15.1|15.63|14.43|13.55
01401|16661|/equities/magellan-petroleu|R2000GROWTH|1.91|1.82|1.905|1.7|1.72|1.72|1.91|2.01|1.88|1.91|2.06|2.07|2.22|2.36|2.28||2.49|2.34|2.24|2.22|2.34|2.44|2.4|2.36|2.64|2.7|2.43|2.62|2.64|2.83|2.79|2.7|2.54|2.48|2.18|2.26|2.3|2.6|2.79|3|3.09|2.94|3.33|3.54|3.46|3.58|3.44|3.8|3.93||3.77|3.99|3.59|3.25|3.33|3.36|3.56|3.5|3.26|3.07|3.03|2.84|2.96|3.52|3.95|3.3|2.7|2.49|2.59||2.13|1.7|1.7|1.52|1.52|1.48|1.39|1.31|1.34|1.28||1.28|1.33|1.29|1.33||1.36|1.38|1.29|1.32|1.42|1.35|1.28|1.27|1.24|1.3|1.39|1.39|1.53|1.5|1.69|1.62|1.59|1.63|1.49|1.59||1.49|1.38|1.18|1.1|1.09|1.08|1.07|1.07|1.01|0.9|1.25|1.08|1.08|0.986|0.9641|0.9166|0.9018|0.8852|0.96|0.9039|0.8531|0.895|0.9089|0.8899|0.9075|0.8551|0.8599|0.8392|0.855|0.8953|0.9027|0.8951|0.8996|0.9188|0.9553|0.8469|0.786|0.7896|0.7469|0.7581|0.7968|0.7429|0.7312|0.7103|0.6988|0.7085|0.75|0.76|0.8329|0.8469|0.86|0.81|0.82|0.7625|0.7459|0.8111|0.851||0.8824|0.8888|0.9013|0.9172|0.9288|0.9224|0.8875|0.9028|0.9|0.9006|0.898|0.8975|0.9173|0.9369|0.99|0.987|0.9835|0.9977|0.9763|0.9597|0.92|0.9417|0.96|0.9313|0.957|0.8918|0.9625|0.9879|0.9933|1.01|1.02|1.06|1.11|1.58|1.01|1.02|1.03|1.05|1.01|0.9901|1.065|0.9949|1.04|1.07|1.12||1.1|1.135|1.15|1.13|1.05|1.08|1.09|1.18|1.14|1.16|1.21|1.29|1.36|1.25|1.32|1.19|1.56|1.59|1.87|1.205|1|0.9925|1|1.06|0.9999|1.01|1.05|1.08||1.05|1.07|1.08|1.03|1.01|0.9767|0.9941|1.07|1.16|1.22|1.27|1.24
01402|1006460|/equities/yext-inc|R2000GROWTH|14|13.82|14.2|13.56|14.02|14.69|15.11|14.89|15.14|14.89|15.1|15.08|14.7|15.05|14.68||14.82|14.48|14.15|14.03|14.3|14.13|13.9|14.8|15.23|15.26|14.97|15.83|15.97|16.38|15.86|15.73|14.6|14.83|13.81|15.22|14.57|16.55|17.72|18.01|16.92|17.09|18.24|18.2|19.5|19.98|19.03|19.03|19.13||19.55|18.71|18.5|18.94|18.29|18.12|17.84|17.21|17.59|17.17|16.87|17.06|17.34|16.77|16.99|17.12|17.36|17.34|16.81||16.21|16.91|16.75|16.83|16.6|17.12|16.73|16.15|16.27|15.94||15.72|15.8|15.94|16.11||16.89|16.76|17.05|16.18|15.93|15.89|15.45|14.97|15.08|15.1|15.28|15.26|15.91|16.14|15.68|19.32|18.71|19.28|19.01|19.05||18.79|18.59|18.88|18.3|17.83|17.32|18.28|18.06|18.04|17.99|18.03|17.46|18.71|19.21|18.77|18.3|17.51|16.58|16.58|17.4|16.93|17.25|17.35|17.45|17.83|17.97|17.86|17.88|17.75|17.98|17.34|17.32|16.78|16.18|16|15.9|15.46|15.37|15.65|15.26|15.18|15.41|15.41|15.47|15.04|14.66|15.7|15.85|15.32|15.22|15.4|15.92|16.32|15.97|16.42|16.82|16.26||16.45|17.53|19.59|20.13|19.86|18.77|18.11|17.99|17.61|17.57|17.61|17.75|17.24|17.36|17.1|16.93|17.04|16.56|16.45|16.39|17.34|18.11|18.15|17.58|17.36|16.82|16.51|16.63|16.12|16.37|16.16|16.37|16.58|16.69|17.19|16.37|16.22|16.67|16.67|16.79|17.79|18.2|18|17.27|17.26||17.33|17.31|16.61|16.17|16.06|16.93|16.53|17.76|16.8|16.31|16.94|16.45|16.69|15.95|15.49|15.13|16.17|15.6|16.11|16.31|16.67|17.63|16.54|16.65|15.79|15.32|16.31|15.25||14.79|14.34|14.7|14.07|14.01|13.54|13.2|13.3|14.07|14.68|14.19|13.75
01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE|28.65|27.47|27.86|26.95|28.08|28.43|28.96|28.53|27.66|28.53|28.57|28.45|28.97|29.49|29.33||29.14|29.42|29.8|29.28|29.93|28.66|27.87|28.17|29.98|31.39|31.84|32.38|31.49|32.36|32.6|32.06|31.96|30.6|30.34|30.19|30.4|31.39|30.62|31.07|30.37|29.75|31.98|31.35|32.44|31.34|30.22|31.84|32.11||32.71|32.99|32.88|32.47|32.02|30.35|29.93|30.2|26.92|26.49|25.81|26.77|27.05|27.75|27.92|28.23|27.66|26.59|26.72||26.34|26.99|26.87|27.49|27.85|28.24|28.7|28.72|27.79|27.42||27.91|27.73|27.34|27.95||27.99|28.15|27.89|28.13|28.3|28.48|28.57|28.44|27.32|27.58|27.81|28.08|27.7|28.14|28.11|27.18|27.28|26.98|26.4|27.24||27.06|27.81|26.49|25.48|25.51|25.54|26.57|26.85|26.52|26.54|27.98|28.48|27.09|24.47|25.89|24.31|25.83|24.5|24.34|24.67|25.25|25.33|25.8|26.16|25.75|24.8|25.17|25.71|26.05|26.23|25.8|25.82|25.83|25.8|25.39|25.39|23.86|24.08|22.62|21.79|20.94|21.12|21.32|20.17|20.16|19.9|20.36|20.61|21.7|22.22|22.93|23.23|23.4|23.45|22.95|23.42|22.78||23.32|23.07|23.96|23.95|22.76|23.69|23.45|23.5|23.98|24.27|23.99|24.11|24.09|24.31|24.62|24.9|24.79|25.24|25.5|25.49|24.09|23.55|24.08|23.35|23.21|22.75|23.1|23.91|24.15|24.27|23.5|23.23|22.62|22.17|21.28|21.35|21.57|21.41|20.38|19.1|18.75|18.22|19.06|19|20.14||20|19.02|19.8|19.98|18.68|19.36|18.81|20.09|19.93|19.88|19.81|20.07|20.87|20.32|19.99|19.41|21.42|23|23.84|22.46|22.02|21.66|21.23|21.17|20.38|20.66|21.83|21.35||19.03|18.98|19.24|19.12|19.51|17.66|17.52|16.98|17.76|19.03|19.62|18.07
01404|20987|/equities/dineequity-inc|R2000GROWTH|91.13|91.08|90.21|89.01|92.82|92.34|92.53|91.66|92.43|95.14|93.97|92.5|90.35|89.04|87.87||91.35|90.03|90.54|88|92.69|88.58|82.22|84.38|89.31|89.62|86.53|88.68|86.32|88.55|84.84|82.49|83.7|83.28|87.38|84.25|82.44|81.06|78.77|81.44|79.11|77.52|82.13|78.79|80.81|81.25|77.15|72.83|74.62||73.52|75.8|78.02|76.5|73.97|76.3|76.28|72.99|71.73|71.31|68.76|72.6|74.24|73.51|75.97|74.12|73.24|73.94|71.81||70.48|71.71|67.96|68.55|64.7|65.58|65.42|65.94|61.5|57.55||58|59.08|58.35|60.27||61.5|62.86|64.95|65.74|66.67|66.59|65.75|66.67|64.87|66.73|68.65|68.42|68.34|67.03|70.85|69.76|65.92|64.34|62.97|63.92||64.28|66.52|62.37|60.19|61.23|60.96|62.86|64.8|59.75|57.63|58.92|61.29|64.56|55.12|57.42|52.93|51.45|49.94|51.45|53.91|55.97|56.49|56.29|57.73|59.66|57.79|59.04|58.37|58.14|58.88|58.28|56.42|59.14|60.59|58.18|56.78|56.16|57.6|57.6|55.46|54.59|55.52|56.97|55.23|54.92|52.95|56.26|52.94|56.09|58.38|60.96|61.19|61.69|59.23|61.71|59.94|61.46||63.28|63.51|64.2|62.67|59.56|62.82|57.55|55.33|56.79|55.37|54.3|53.61|53.29|53.05|52.66|54.47|53.51|53.56|52.82|51.5|50.57|48.07|47.04|45.72|44.41|45.43|46.47|46.89|42.03|42.43|42.43|41.36|40.8|40.09|38.3|38.71|39.68|41.2|35.13|35.46|37.69|35.47|38.23|37.82|40.15||39.21|40.95|42.1|42.51|38.99|41.27|40.78|44.45|41.13|42.75|44.71|45.29|48.5|48.49|49.28|44.22|52.48|58.2|63.65|60.66|56.14|52.74|48.15|47.86|45.39|48.91|52.68|47.34||43.72|42.83|42.15|40.77|41.68|36.51|35.31|34.11|38.22|40.01|41.65|39.25
01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|29.07|29.35|27.91|26.62|26.1|26.55|26.63|25.99|25.57|26.22|26.58|26.7|25.87|25.87|26.84||26.71|25.9|25.31|25.22|27.21|28.52|27.44|28.89|31.09|31.15|29.41|30.99|30.25|30.83|31|31.05|29.83|30|29.65|29.12|28.11|29.35|29.35|26.75|23.57|23.99|25.31|25.71|25.69|25.63|25.75|25.45|27.02||26.14|25.09|24.59|25.56|24.64|22.38|21.44|21.58|21.95|20.73|20.71|21.26|20.66|23.09|23.63|22.36|23.54|24.56|24.82||24.37|22.85|21.33|21.21|20.62|20.65|21.16|19.69|19.02|19.6||20.16|19.99|21.37|23.05||23.75|23.9|25.13|23.49|21.12|20.42|21.71|19.76|20.92|21.52|21.56|23.44|24.45|22.91|22.405|21.3|21.99|23.17|24.16|23.85||23.13|22.23|22.05|21.73|21.5|22.17|21.86|21.96|22.21|22.68|22.42|22.51|21.52|21.28|23.05|21.22|20.18|19.5|18.95|18.49|18.5|20.27|19.38|19.95|20.21|19.48|20.13|20.04|20.82|20.52|20.97|21.57|22.06|21.14|21.1|21.44|21.03|21.09|20.51|21.03|19.55|20.25|20.04|19.97|19.43|20.44|21.18|21.08|22|21.18|21.15|21.66|21.54|19.89|21.38|21.83|20.51||20.52|20.87|21.805|20.97|22.4|22.3|21.96|22.15|22.34|21.51|20.98|19.95|19.62|18.22|16.5|15.69|17.45|17.04|16.96|18.025|17.96|16.45|16.58|16.16|16.49|15.73|16.22|15.64|16.24|15.76|15.48|16.28|16.9|17.24|16.74|16.53|16.37|16.965|15.59|15.19|16.29|17.49|18.64|18.35|18.06||17.75|17.51|17.66|17.39|18.54|18.84|17.72|17.625|17.18|17.44|17.73|16.185|16.49|16.1|16.18|15.61|16.2|16.07|16.24|16.05|16.22|15.5|16.77|16.52|16.53|16.54|16.84|15.895||15.84|16|15.38|17.05|16.5|16.2|16.28|16.07|16|14.63|14.2|7.73
01406|16364|/equities/infinera-corp|R2000GROWTH|9.43|9.37|9.48|9.31|9.6|9.88|10.09|10.03|10.17|10.05|10.05|9.975|9.865|9.97|10.15||10.12|9.63|9.59|9.7|10.13|9.72|9.46|9.96|10.22|10.24|10.01|10.34|10.23|10.1|9.85|9.65|8.99|8.61|8.25|8.39|8.7|9.24|9.39|9.76|9.825|9.42|9.45|10.02|10.19|10.65|10.39|10.54|10.68||10.695|10.4|10.445|10.47|10.08|9.91|9.6|9.62|9.705|10|9.85|10.01|10.27|9.73|9.69|9.73|9.65|9.59|9.9||9.62|9.74|9.27|9.66|9.41|9.2|9.79|9.74|10.32|10.3||10.48|10.62|10.63|10.94||10.97|11.03|11.3|11.035|11.19|10.32|10.1|10.21|9.78|9.42|9.02|8.54|9.27|8.96|8.78|8.57|8.25|8.31|8.46|8.5||8.42|8.37|8.24|7.84|7.16|6.99|6.88|6.91|6.86|6.81|6.97|7.17|7.04|6.7|7.15|6.53|6.405|6.17|6.26|6.5|6.36|6.66|6.71|6.68|6.65|6.52|6.51|6.77|6.69|6.73|6.67|6.7|6.78|6.94|6.77|6.45|6.31|6.28|6.13|6.13|6.16|6.19|5.96|5.84|5.87|5.91|6.19|6.2|6.21|6.24|6.3|6.4|6.4|6.26|6.11|6.26|6||6.28|6.38|7.32|7.26|7.29|7.4|7.32|7.46|7.5|7.42|7.6|7.745|7.93|8.1|8.19|7.99|8.2|8.2|8.19|8.03|8.32|8.96|7.8|8.11|8.02|7.89|7.97|8.06|7.69|7.93|7.7|7.8|7.58|7.12|7.04|6.39|6.11|6.21|6.085|5.85|6.14|6.28|6.12|6.01|6.25||5.91|6.16|5.92|5.83|5.96|5.88|5.75|5.98|6.07|6|5.935|5.61|5.88|5.18|5.12|4.94|5.38|5.49|5.46|5.28|5.18|5.14|5.08|5.07|4.98|4.99|4.89|4.63||4.6|4.64|4.85|4.49|4.57|4.26|4.09|4.33|5.8|5.63|6.07|5.7
01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|36.8|35.96|36.1|34.25|35.32|37.64|39.06|39.07|39.38|37.61|38|38.27|37.36|40.34|40.4||39.19|38.21|35.3|33.06|34.45|34.66|35.78|40.91|42.79|41.37|39.67|42.8|41.59|42.94|42.7|42.92|38.66|38.84|34.76|34.14|36.01|39.04|42.01|43.72|40.13|39.8|42.09|42.72|44.81|50.42|47.52|47.86|49.07||51.86|51.09|51.94|52.6|50.81|49.7|50.19|52.39|53.62|51.54|49.52|50.93|47.69|48.15|52.23|55.21|53.13|56.93|55.86||52.59|53.44|51.37|47.59|45.94|51.13|49.19|45.54|46.22|43.64||41.81|44.2|43.94|45.45||47.07|50.99|53.08|50|47.56|47.14|50.66|50.64|54.24|56.6|57.4|52.58|54.93|54.19|50.88|50.07|49.35|50.17|49.65|50.06||46.85|46.65|50.92|48|46.77|45.62|46.1|46.4|47.02|47.14|46.59|43.05|44.23|44.76|45.69|43.21|41.2|39.09|39.21|43.76|44.22|48.13|46.08|45.26|46.01|44.04|47.24|48.39|47.03|47.68|49.28|52.59|51.13|53.31|52.83|50.08|47.51|45.4|42.43|44.07|43.35|44.29|43.9|44.67|42.71|40.75|43.1|40.59|40|39.07|40.07|39.01|35.14|32.53|32.75|32.48|30.23||32.12|34.33|37.05|36.67|34.96|34.35|33.01|34.16|32.99|33.57|35.35|33.74|32.94|32.92|31.82|30.02|30.95|29.76|29.01|28.79|28.43|30.96|33.36|33.11|32.07|29.2|29.58|29.12|29.59|31.58|29.73|31.01|32.48|31.81|32.9|32.67|33.35|34.41|32.5|32.81|33.47|34.3|34.24|33.22|32.49||31.72|30.48|30.29|28.15|27.89|27.98|27.48|29.91|27.05|18.71|17.69|17.47|17.71|17.06|16.17|15.78|17.64|17.73|17.45|17.34|16.67|17.55|17.58|17.45|16.82|17.14|17.12|16.54||17.51|16.74|16.74|16.02|17.13|16.48|15.57|16.11|17.53|17.85|17.16|16.12
01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|117|115.08|114.4|109.63|110.25|109.94|104.92|104.37|104.63|104.07|106.77|107.22|105.66|107.59|107.03||110.21|104.1|104.25|103.85|107.13|107.76|108.3|113.12|116.85|119.06|119.54|120.5|117.45|121.52|122.52|119.59|119.7|118.89|114.5|113.33|110.7|110.8|113.55|116.36|117.24|116.31|141.6|135.47|136.88|136.76|134.24|136.92|135.86||138.79|138.01|137.62|139.08|137.05|132.31|130.97|128.5|128.57|126.51|120.34|125.36|133.16|133.84|132.53|131.59|127.49|130.75|128.53||127.82|130.51|129.46|129.11|129.44|128.04|128.77|127.07|121.06|118.77||120.25|120.74|122.08|123.21||120.85|120.6|119.68|118.02|120.18|119.54|117.77|118.34|112.5|111.05|112.5|113.19|113.34|109.02|109.11|105.42|106.01|107.5|106.22|107.38||107.7|110.43|106.81|106.72|106.56|107.74|111.77|109.39|108.75|106.7|108.26|106.9|111.6|91.58|94.54|84.47|88.55|87.05|79.33|76.98|75.94|78.34|80.06|82.1|82.79|82.06|84.29|84.26|85.99|86.28|86.13|86.46|86.86|87.98|89.62|85.36|86.55|87.44|86.15|86.76|86.88|85.7|85.89|83.99|82.89|81.99|84.98|87.84|91.31|91.7|93.33|92.56|92.21|91.05|91.25|93.1|93.13||93.72|93.11|94.15|88.78|88.9|91.34|89.16|83.42|84.11|84.21|85.74|86.25|87.03|88.06|91.31|89.29|90.17|90.58|91.33|91.37|92.57|89.4|90.36|84.69|82.66|83.06|83.25|84.38|82.14|83.89|82|83.69|83.17|83.39|80.1|80.68|80.42|82.14|78.26|77.28|76.55|74.34|76.04|77.64|81.26||80.86|80.38|81.02|79.44|74.54|77.35|76.29|79.3|76.34|76.41|76.51|75.26|78.42|75.41|73.67|73|80.12|85.58|86.73|86.66|79.12|79.02|75.63|74.88|74.14|75.72|75.72|77.74||74.97|75.75|75.71|75.09|73.81|67.75|68.21|66.9|69.16|68.95|71.16|68.52
01409|15830|/equities/cardiovascular|R2000GROWTH|40.72|40.69|40.22|38.75|38.81|38.98|38.22|37.93|36.51|36.74|36.13|36.41|36.39|37.67|37.51||37.39|38.34|37.29|37.82|39.07|39.08|38.98|39.41|40.5|40.4|40.3|41.88|40.97|41.46|41.92|41.96|41.05|40.21|40.12|40.24|39.84|41.03|41.38|41.9|41.3|41.37|42.29|41.35|41.58|41.53|41.54|42.26|42.44||43.36|43.2|43.48|43.33|42.73|41.5|41|43.07|43.11|43.56|44.99|45.92|46.79|47.19|46.51|46.65|46.79|45.89|45.08||44.67|45.66|44.67|44.85|45.33|46.37|46.18|46.11|44.3|43.4||43.76|43.77|43.35|43.99||44.09|43.46|43.14|42.7|42.23|40.3|39.84|38.54|37.67|36.55|37.9|36.74|36.88|36.725|36.25|34.42|34.3|34.69|34.46|35.39||35.29|35.44|34.9|34.49|35.08|35.33|36.74|35.88|36.29|35.76|36.29|35.86|36.04|35.1|36|36.25|35.33|35.13|35.65|36.16|35.88|38.23|38.76|39.08|38.4|37.27|38.14|37.87|38.58|37.43|36.77|37.26|37.48|38.02|37.5|37.68|36.89|37.58|37.5|37.75|39.35|36.9|36.92|36.45|35.66|35.72|35.19|34.46|35.84|35.06|35.34|34.73|34.99|34.09|33.6|33.5|32.36||32.6|33.84|33.73|31.99|32.67|32.62|33.22|32.615|32.39|31.81|32.345|32.77|32.62|32.08|32.98|31.58|32.11|31.96|31.06|30.97|31.11|30.91|30.74|30.8|31.25|30.48|31.07|30.96|30.42|30.68|29.61|30.305|30.98|30.26|29.74|30.59|28.61|29.64|27.86|28.75|29.25|29.55|30.38|30.35|30.99||32.22|31.3|31.55|30.99|30.3|31.78|32.04|33.34|33.55|34.45|33.98|34.53|34.39|33.84|32.67|31.555|33.01|38.38|41.25|41.5|38.38|39.48|38.02|38.5|38.72|39.29|38.91|38.17||37.01|37.48|37.32|34.11|36.11|34.58|34.75|37.08|37.5|38.1|38.13|38.35
01410|1142327|/equities/xpel-inc|R2000GROWTH|64.83|62.87|62.51|58.3|60.12|60.76|59.22|59.73|59.89|59.49|58.08|57.57|54.93|56.74|55.63||54.76|51.93|51.1|50.71|52.86|53.99|51.36|53.22|55.26|56.07|55.95|61.78|61.36|62.43|63.04|63.51|54.84|53.72|49.15|49.78|49.51|49.01|52.86|52.19|48.35|46.17|46.4|49.05|56.59|54.92|53.31|54.57|55.11||56.42|55.96|58|57.67|56.84|55.88|53.78|53.61|54.02|49.23|48.01|47.83|49.02|51.3|50.16|53.86|53.7|52.53|50.16||55.34|59.56|59.5|58.99|58.58|54.91|54.4|51.51|51.64|50.37||51.56|52.96|51.34|51.63||51.51|51.5|52.47|53.34|53.2|51.49|50.07|49.02|46.46|46.52|44.67|45.51|45.98|44.7|43.03|41.69|40|39.05|37.88|38.59||37.57|37.3|36.25|35.95|35.33|36.82|37.25|36.94|37.52|33|30.77|30.88|28.58|28.4|28.76|28.27|27.38|26.31|24.78|26.23|25.79|25.7|26.25|26.6|26.6|26.86|26.95|26.51|27.5|27.52|27.38|29.08|27.23|28.01|26.25|25.73|26.36|26.7|26.56|27.08|26.08|25.66|24.64|23.74|23.15|24.03|23.65|23.45|26.25|25.93|27.14|27.46|28.23|23.92|24.48|24.41|23.36||23.57|24.09|25.52|25.42|24.9|24.86|24.95|25.69|25.39|25.5|26.03|27.53|28.1|28|28.47|29.61|28.52|27.46|20.66|20.15|20.06|19.99|20.1|19.25|19.21|16.83|16.76|16.66|16.05|16.32|15.55|15.58|15.53|15.64|16.075|14.76|14.84|14.95|14.88|14.66|14.81|14.36|14.75|14.49|15.2||15.11|15.55|15.64|15.94|15.76|16.86|16.65|16.94|16.82|17.08|16.31|16.44|16.14|16.82|15.89|15.35|16.69|16.12|16.71|16.42|15.73|15.75|15.53|15.42|14.93|15.1|16.08|15.5||14.1|14.36|13.54|14.19|13.8|12.94|12.68|11.74|13.01|13.23|12.9|12.18
01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|44.62|43.04|44.23|42.09|44.75|48.66|47.82|48.31|48.1|48.84|49.84|50.3|48.91|49.78|49.62||46|41.84|40|39.51|40.83|39.56|39.69|40.33|43.88|43.96|43.63|46.29|46.68|43.7|42.11|41.99|40.77|40.71|38.23|40.18|39.47|41.86|44.66|45.99|43.45|43.11|47.51|44.75|45.14|46.57|47.17|48.83|49.58||50.55|50.48|47.2|47.54|47.42|45.11|44.84|42.39|43.41|42.12|40.68|42.29|41.98|44.61|47.11|48.36|48.21|48.7|48||45.22|46.27|45.36|45.61|43.95|42|42.5|42.15|41.5|39.81||38.18|38.21|36.19|38.74||38.75|38.55|37.81|38.15|38.1|37.58|37.11|37.42|36.15|37.08|35.98|36.19|37.95|38.25|38.49|34.97|30.52|29.54|28.39|28.05||27.06|27.59|27.65|27.38|27.5|28.17|28.41|28.01|25.77|26.13|24.57|24.14|23.44|23.13|23.35|23.23|22.96|22.78|21.73|20.67|17.2|18.07|18.45|19.22|18.79|18.9|19.12|19.09|19.13|19.46|19.09|19.87|19.97|19.69|18.83|18.56|18.155|18.1|18.12|18.36|17.18|17.56|17.6|16.8|16.76|16.65|17.14|17.21|17.56|17.34|17.27|16.81|16.94|16.1|16.07|16.17|16.01||16.71|17.48|19.11|18.22|17.2|18.03|16.87|17.3|17.57|17.52|16.93|17.71|18.08|18|18.81|18.44|18.5|18.68|18.22|17.96|17.91|17.72|18.47|18.46|18.99|18.83|19.43|18.65|18.48|18.79|18.05|18.22|17.34|17.07|17.08|16.75|16.5|16.95|16.73|16.71|16.83|16.89|16.75|16.41|17.31||16.87|16.59|17.34|16.78|16.05|16.58|16.29|17.18|17.47|17.5|17.45|16.79|16.93|15.81|15.62|14.89|16.93|17.59|17.67|17.65|16.85|16.48|15.28|15.19|15.06|14.83|16.1|15.73||15.3|15.33|15.33|14.89|14.64|13.12|13.55|13.16|14.05|14.39|15.1|14.8
01412|16100|/equities/national-beverage|R2000GROWTH|52.39|53.29|54.7|53.82|53.13|51.88|50.86|50.19|49.37|49.93|47.91|49.6|49.67|48.63|48.63||48.04|48.91|48.25|48.37|49.19|48.11|46.85|49.36|49.99|50.79|50.05|52|52.45|52.49|50.71|55.11|55.56|55.81|52.9|54.71|48.88|48.39|48.38|48.99|47.66|48.56|51.21|48.39|49.15|50.4|50.605|50.78|53.025||54.755|56.915|58.52|58.12|57.235|54.675|55.26|61.005|60.805|65.79|75.77|78.585|90.755|64.745|55.705|49.22|47.375|47.3|46.34||44.335|43.87|41.45|39.43|39.7|41.29|40.54|41.54|42.02|42.37||42.45|42.89|43.095|43.475||43.935|43.24|43.06|42.87|42.28|42.575|42.195|41.205|40.595|42.2|44|43.985|46.59|47.25|48.195|47.01|46.505|46.4674|46.0447|44.5745||44.6497|44.6168|45.063|43.9592|44.9127|43.9874|45.5233|44.7201|42.7991|40.8263|40.1077|37.7169|38.0363|38.3228|38.9428|38.0269|38.1115|37.4633|36.7728|37.9893|37.8062|39.7695|39.0086|40.8968|41.8456|41.3195|41.0471|39.6803|38.9193|38.7596|39.4783|38.8865|37.7592|37.2519|36.1904|35.932|34.8611|33.3299|32.8602|33.4802|31.9443|32.1885|32.5878|32.9072|32.7757|33.5084|34.1049|33.654|33.964|33.7902|34.5981|35.0725|38.1209|36.4393|36.5896|38.2805|35.6549||38.0645|38.6093|39.591|39.1119|38.196|38.5999|37.8249|36.7634|35.1664|34.6169|32.3858|32.1181|31.6249|31.0049|30.6902|30.3614|30.2158|29.5629|29.0885|28.7879|29.6709|29.6522|29.4972|28.4591|28.4732|30.1313|32.7005|32.9448|32.1651|32.2919|31.5404|31.5638|31.3478|30.9767|31.1693|31.6437|31.4746|31.4746|31.7517|31.0754|31.6437|30.8029|31.9913|31.0143|30.4178||30.0279|29.7696|28.6611|28.6893|29.0181|28.9241|28.4967|30.1829|29.7085|30.1078|29.422|29.7508|27.5291|27.5009|26.787|26.059|27.2426|27.4446|27.7828|27.3694|26.6038|26.9185|26.5427|27.3131|26.7635|26.6085|27.5996|26.7071||26.0073|25.8053|25.8429|24.7579|24.7203|24.6968|23.3535|23.7621|23.8279|24.6546|24.415|23.5273
01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|159.24|156.36|156.1|153.97|157.97|159.04|158.59|158.42|157.64|159.94|159.37|158.19|157.29|158.96|160.32||157.47|156.15|155.15|153.9|153.18|150.52|146.48|146.69|153.28|158.91|158.73|159.22|160.02|161.61|163.64|160.69|159.86|156.65|157.62|154.73|151.3|154.19|154.48|157.36|152.63|156.38|161.11|158.99|159.21|155.92|150.06|151.39|150.42||149.5|149.39|147.14|149.75|149|147.1|148.44|148.18|149.2|142.73|139.59|142.93|145.03|150.66|152.82|153.79|152.82|152.94|152.63||151.5|152.07|148.32|148.62|142.17|144.57|149.43|150.85|140.44|137.74||137.95|136.22|136.38|138.88||137.83|137.66|136.3|137.09|139.9|138.57|136.7|138.88|134.13|135.1|134.41|137.09|136.41|135.07|135.88|134.15|134.88|135.9|135.72|138.64||136.61|143.15|138.81|135.78|135.57|136.27|138.08|135.42|134.39|134.5|137.28|138.27|134.59|128.64|130.26|126.42|129.99|125.48|120.33|120.86|118.97|120.8|122.22|125|123.02|121.22|120.2|118.56|117.56|118.06|116.76|117.35|117.82|117|117.29|113.97|112.25|112.1|110.04|108.07|108.03|106.4|105.15|102.06|101.89|101.05|102.93|100.02|106.25|110.42|110.57|107.49|108.16|107.54|108.83|109.01|109.26||112.22|111.95|116.25|114.9|110.9|111.62|111.1|110.11|110.95|112.2|110.82|110.59|110.13|110.18|111.37|110.77|110.82|112.18|113.09|112.25|109.44|107.13|108.83|105.08|107.44|103.11|106.42|106.03|101.75|102.91|101.99|103.14|101.86|101.76|100.88|100.56|100.88|101.71|100.59|99.16|98.29|95.57|98.64|99.37|102.3||101.82|101.27|102.64|101.05|95.34|97.84|96.33|97.65|97.75|98|101.65|102.46|103.92|101.79|101.06|98.58|105.25|109.86|113.82|114.05|110.82|107.5|101.87|100.44|103.32|103.61|107.08|97.75||94.83|92.83|93.82|90.51|93.12|87.52|84.61|87.08|90.2|95.43|98.65|96.44
01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|24.93|24.76|24.72|23.89|25.3|26.1|26.01|25.35|24.61|24.95|24.13|24.69|25.23|25.49|25.91||25.31|25.42|25.35|24.95|25.89|25.15|24.51|25.3|26.15|25.88|27.33|27.27|26.56|27.03|27.26|27.31|26.48|25.53|25.25|24.51|24.03|24.61|24.82|25.13|24.55|25.03|26.01|24.03|26.6|26.45|26.41|26.4|25.89||26.3|25.86|26.24|26.31|25.4|24.15|24.06|23.86|23.9|24.22|23.89|24.19|25.51|24.58|23.95|23.76|22.96|24.1|24.45||24.01|24.01|22.65|22.24|21.07|20.83|20.82|20.68|20.03|19.67||19.68|19.45|19.53|19.43||19.06|18.89|18.54|18.33|18.25|18.14|17.59|18.02|17.19|17.43|17.74|17.2|16.94|15.91|15.6|14.98|14.86|14.74|14.58|14.79||14.64|14.5|14.2|13.89|13.94|13.76|13.91|13.84|13.67|13.64|13.72|13.77|13.4|13.57|13.51|13.48|13.15|13.14|13.14|12.95|12.57|12.48|11.92|12.09|11.94|11.86|11.93|11.89|12.07|11.84|11.66|11.55|10.84|10.69|10.64|10.52|10.77|10.85|10.68|10.68|10.67|10.6|10.75|10.32|10.31|10.4|10.93|10.9|11.68|11.76|11.91|12.04|11.98|11.4|11.45|11.68|11.29||11.44|11.56|12.15|11.94|11.66|11.77|11.74|12.03|12.23|12.08|12.02|12.2|12.28|12.37|12.08|12.13|12.04|12.22|12.45|12.79|12.68|12.47|12.35|12.06|11.76|11.89|11.49|11.81|11.35|11.51|10.99|11.6|11.33|11.31|11.09|11.03|11.13|11.18|10.59|10.57|10.76|10.35|10.37|10.29|10.49||10.6|10.51|10.91|10.65|10|10.78|10.94|11.17|11.07|11.64|11.62|11.63|11.59|11.2|11.16|11.52|12.46|12.97|13.22|12.6|12.08|11.83|11.68|11.56|11.36|11.6|11.76|11.64||11.24|11.08|11.21|10.82|10.87|10.19|9.84|10.14|10.59|11.53|11.44|11.09
01415|958829|/equities/surgery-partners-inc|R2000GROWTH|48.09|45.92|46.25|42.6|43.65|44.19|44.06|45.8|43.24|44.44|45.45|46.04|43.4|43.62|43.97||43.6|44.26|43.63|42.6|43.46|43.75|42.29|40.03|41.1|40.99|41.44|41.64|41.4|43.51|42.06|41.98|42.04|40.6|39.05|38.49|37.95|41.7|41.27|41.45|39.47|37.85|39.105|39|38.29|39.2|36.95|37.36|37.57||36.46|36.3|35.58|35.25|36.79|36.92|37.36|38.62|38.9|41.12|37.28|36.62|30.47|29.1|31.3|30.86|31.35|31.32|30.85||30.56|30.19|30.73|30.71|31.4|30.32|30.25|30.65|28.59|27.6||29.01|28.22|28.89|28.01||27.82|28.02|27.79|28.07|28.46|28.67|26.91|27.08|26.81|27.19|28.45|27.37|27.2|27.97|27.68|26.58|25.55|25.88|24.43|25.82||25.1|25.43|24.98|23.83|24.03|24.25|24.7|24.31|23.89|22.79|24.87|26.04|24.47|22.26|22.87|22.96|24.29|23.2|21.82|22.24|21.71|21.71|21.9|22.47|21.75|22.17|21.93|22.57|23.64|24|23.6|23.64|22.55|23.12|22.91|23.29|23.38|24.14|23.35|22.72|21.9|19.63|19.89|19.47|18.62|19.39|20.3|21.55|23.52|23.62|23.75|23.08|22.14|21.56|21.42|20.49|19.46||20.05|19.65|19.94|19.8|19.09|19.35|18.52|18.13|18.21|18.25|17.79|18.45|19.09|19.02|19.91|19.73|19.39|20.3|20.27|20.175|19.85|20.19|19.31|16|15.465|15.27|15.82|16.18|15.5|15.67|15.75|15.81|15.16|14.18|13.4|14.61|14.71|13.94|12.48|12.22|11.77|11.3|12.11|11.47|11.77||11.18|11.58|11.57|11.24|10.47|10.85|10.82|11.76|11.94|12.06|12.13|11.95|13.3|12.44|11.83|11.35|14.71|15.36|15.9|14.52|13.09|13.64|13.68|13.75|13.405|13.73|14.48|14.97||14.04|14.18|13.15|12.205|12.22|9.87|9.555|9.96|11.07|10.82|10.935|10.12
01416|16454|/equities/kforce|R2000GROWTH|56.08|55.01|55.14|54.59|55.59|56.39|55.72|55.43|55.09|55.53|55.35|54.92|54.46|54.29|54.47||54.29|53.6|53.22|52.48|53.64|52.13|50.38|50.53|51.61|52.7|53.13|52.43|52.52|53.95|54.35|53.33|53.68|53.5|54.16|52.63|52.03|53.42|51.84|52.57|51.35|51.89|51.63|50.39|49.98|49.015|47.59|47.7|46.5||46.63|47.44|47.53|47.09|47.16|45.08|44.7|43.76|43.17|43.23|42.65|43.9|43.77|44.485|44.46|45.66|44.58|44.6|44.71||42.71|44.12|43.5|44.24|43.55|44.13|44.77|44.73|43.11|42.66||42.09|42.54|42.47|43.16||42.54|42.63|41.94|41.79|42.93|43|42.75|43.5|42.07|43.48|43.59|43|42.91|42.64|42.85|41.15|41.4|41.16|41.05|42.03||42|42.45|40.89|40.02|40.68|41.1|41.45|41.36|40|39.69|40.91|41.81|40.08|36.64|37.62|37.02|38.77|35.44|34.7|34.89|34.53|35.32|36.55|38.39|38.22|37.65|37.57|37.86|38.01|37.68|37.4|37.47|37.98|36.31|35.89|35.62|34.24|34.08|32.77|32.17|32.17|32.45|32.78|32.29|32.21|32.31|33.96|32.37|33.81|33.69|33.18|33.06|34.12|33.75|33.58|34.34|33.91||34.8|35.02|35.69|35.1|34.34|34.93|35.4|35.5|36.41|36.55|35.87|36.39|36.82|36.955|37.61|37.08|36.98|37.73|38.95|31.77|30.65|29.23|29.56|29.46|29|28.84|29.07|29.02|28.23|28.29|28.03|28.68|28.34|28.28|27.57|28.12|28.37|28.39|27.14|27.36|26.86|26.11|27.04|27.32|28.84||28.56|28.31|29.25|28.71|26.9|27.52|27.32|28.35|28.12|27.75|29.16|29.66|30.6|29.73|29.02|29.53|31.51|32.9|33.03|32.58|31.6|32.47|30.06|30.19|30.2|30.25|32.22|31.19||29.83|30.35|30.13|29.31|29.97|28.14|27.23|27.79|28.32|29.29|30.95|29.82
01417|985958|/equities/impinj-inc|R2000GROWTH|55.38|53.54|53.73|51.77|53.2|56.62|56.63|54.95|54.86|54.55|55.47|55.92|54.19|56.52|58.01||58.96|56.87|54.42|52.63|55.81|55.26|54.44|56.2|60.45|59.09|59.64|63.24|61.6|60.96|59.73|60.69|56.36|55.01|52.87|55.3|54.63|59.4|63.18|66|63.97|62.39|67.73|66.76|68.46|72.5|68.91|72.11|71.4||69.35|69.84|63.81|64.02|64.65|62.36|60.47|58.34|58.63|55.98|52.97|56.97|56.89|57.975|61.74|61.22|60.14|58.57|56.45||54.82|56.78|54.35|55.26|54.7|42.92|44.91|45.11|43.5|41.265||41.87|41.75|39.59|41.32||42.62|44.41|43.16|43.03|41.11|42.3|42.25|41.98|41.05|40.6|41.61|40.51|42.63|42.02|42.75|43.31|43.37|41.26|41.79|35.48||35.23|35.81|35.39|35.15|35.34|34.39|34.48|35.02|34.34|33.41|34.73|31.51|31.09|29.82|29.11|28.06|28.51|26.48|25.51|27.63|27.85|29.35|29.8|30.36|29.89|28.71|28.9|28.66|29.09|29.33|29.81|29.93|30.76|30.1|29.82|29.72|28.96|28.98|28.5|28.65|26.35|26.45|26.6|25.46|25.02|25.33|26.4|25.78|27.56|27.62|28.03|27.44|26.57|25.92|25.63|26.24|25.05||25.2|25.48|25.84|25.52|24.45|24|23.26|23.17|23.34|23.2|23.5|23.76|24.13|24.69|25.26|24.62|24.24|25.75|26.13|26.21|25.93|25.78|25.28|24.67|23.55|23.6|22.79|26.44|27.91|30.25|29.94|30.12|30.87|31.16|31.54|29.94|28.93|29.54|28.59|28.22|29.94|29.93|27.68|27.14|27.46||27.12|26.79|27.47|26.62|25.69|27.27|27.03|28|28.12|28.05|28.19|27.7|28.58|26.84|26.64|24.95|27.5|27.11|29.53|28.95|27.3|27.97|27.04|26.8|25.85|25.93|28.38|27.33||25.31|25.32|25.17|24.85|25.24|22.62|22.9|21.94|23.76|24.54|24.73|23.75
01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|63.77|62.39|62.84|61.98|65.81|67.59|65.47|64.68|64.51|65.96|65.65|63.86|65.24|66.75|64.43||63|60.32|59.96|58.73|61.15|58.88|56.68|58.07|60.91|61.36|60.47|64.91|62.35|63.35|61.61|63.51|63.11|59.7|59.28|57.81|54.92|57.55|58.77|57.65|55.33|52.85|56.9|57.47|57.32|58.22|56.14|56.76|56.93||61.16|62.15|60.18|59.4|60.81|58.5|48.95|48.4|49.38|47.61|46.94|47.98|47.63|50.28|51.18|51.09|50.08|48.61|45.38||44.17|44.2|43.89|42.67|42.64|41.82|44.6|43.6|42.93|43.06||43.78|45.82|45.89|46.56||47.47|46.07|46.84|46.66|47.6|46.81|44.38|44.48|42.55|43.05|43.74|44.19|44.48|45.01|43.05|43.37|42.1|43.2|44.5|45.16||45.1|44.8|46.27|43.56|42.39|44.12|44.04|43.71|42.61|41.17|42.17|42.03|39.45|43.05|45.68|45.23|42.33|40.5|38.84|41.22|40.89|41.25|43.08|44.01|42.1|43.8|44.87|45.13|45.87|46.68|45.27|45.7|46.08|46.69|45.69|43|42.46|43.89|44.59|43.88|42.33|40.2|40.06|37.81|38.44|37.75|40.49|38.58|38.95|39.43|40.88|39.22|39.42|39.29|38.24|38.4|36.24||36.17|37.18|38.81|38.62|35.68|37.57|37.65|38|39.22|39.56|39.68|38.32|38.25|38.42|38.57|37.14|37.24|37.2|36.3|36.93|36.02|36.14|36.2|35.68|36.52|35.62|36.48|37.51|35.6|37.11|35.35|35.11|36.24|34.43|33.67|33.58|33.51|32.93|32.03|30.92|31.47|31.09|32.2|30.75|30.54||29.68|29.42|30.66|30.28|28.74|29.71|30.09|31.37|30.48|29.94|30.36|31.61|32.08|31.94|29.96|28.35|31.5|31.2|31.16|31.7|30.06|30.24|29.19|29.77|29.54|28.17|30.39|29.71||29.22|27.79|27.23|26.41|26.57|23.96|22.92|22.23|22.95|23.31|23.76|22.25
01419|100173|/equities/biolife-sol|R2000GROWTH|33.17|32.92|33.07|31.51|32.71|34.17|33.7|33.59|34.65|34.8|36|35.8|34.86|36.81|35.72||36.69|36|35.96|35.36|35.72|37.71|38.96|41.98|38.57|38.76|37.27|37.8|36.76|36.81|37.97|39.61|36.34|35.89|32.95|35.32|36.28|37.85|39.61|40.68|39.23|38.99|39.89|39.49|39.4|40.92|40.45|41.4|44.24||43.74|41.59|42.21|42.5|42.94|41.35|40.1|40.42|41.16|39.59|37.92|38.31|37.07|39.59|41.98|41.37|42.73|40.6|41.12||40.33|41.93|42.47|40.11|40.45|40.8|40.97|39.83|42.4|42.23||39.89|40.86|40.47|43.66||43.72|44.65|45.75|44.98|43.46|43.14|41.86|41.95|40.9|40.58|40.47|38.09|37.23|39.88|38.89|36.54|35.1|34.99|35.99|35.91||33|32.32|33.2|32.42|33.26|32.99|32.26|31.17|32.19|32.01|33.12|32.25|32.1|33.83|31.39|31.99|30.91|29.56|28.71|30.72|29.08|30.24|28.71|29.02|28.58|28.15|29.2|27.69|28.17|27.5|28.1|27.87|28.13|29.02|28.58|29.41|29.5|29.04|28.6|29.42|28.94|28.66|27.03|26.25|26.1|27.18|26.98|26.4|27.21|25.43|25.8|27.68|25.92|23.77|23.55|23.11|22.03||22.12|22.4|23.54|22.67|21.32|21.32|21.26|20.68|20.53|20.18|20.31|19.71|19.51|19.4|19.38|18.52|18.87|18.33|19.82|22.57|21.02|20.67|20.95|20.99|21.01|19.33|19.37|19.51|19.14|20.06|19.56|20.57|20.52|21.43|21.01|19.55|19.51|19.945|19.22|19.4|19.42|17.91|17.99|17.585|18.08||17.98|16.04|16.35|15.3|15.6|16.37|16.5|16.53|15.89|16.25|16.56|16.33|17.06|16.6|15.12|14.68|16.16|16.22|16.62|16.5|15.85|15.9|16.06|16.53|16.45|16.62|16.18|16.08||16.05|15.99|16.09|16.47|15.88|15.35|14.57|14.9|15.23|14.89|13.61|13.1
01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|68.93|67.34|66.75|65.94|68.18|70.09|69.66|70.01|68.79|70.7|69.34|69.72|69.65|68.19|67.51||64.87|65.8|65.98|65.36|66.24|64|61.55|61.94|64.78|67.33|65.44|67.56|67.38|69.9|71.15|67.81|68.66|68.13|70.08|68.26|65.73|65.16|65.11|64.63|61.99|61.57|65|64.46|65.63|63.59|63.71|63.79|64.29||62.82|62.16|61.36|61.87|62.19|62.42|62.07|60.5|60.61|61.33|58.47|57.95|59.21|56.77|58.41|56.97|58.21|59.04|58.51||59.87|60.33|58.3|58.6|57.44|55.9|56.5|55.95|54.87|53.76||53.3|51.72|52.1|52.7||53.13|51.3|49.83|50.19|49.71|51.43|50.09|50.15|49.45|48|48.24|48.49|47.42|47.34|48.34|46.47|46.8|47.75|47.01|47.63||47.31|48.35|44.84|43.57|43.34|43.29|43.99|45.34|44.36|42.74|44.12|44|43.75|40.89|41.55|41.74|41.61|41.23|42.06|42.43|40.6|43.1|43.96|45.56|45.07|42.95|43|41.48|42.11|43.28|42.5|43.46|44.74|44.24|44.21|43.34|42.31|43.01|42.33|41.71|40.57|40.3|40.71|40.82|40.96|41.35|41.84|41.4|41.18|41.93|43.27|41.98|42.55|43.48|43.88|46.12|46.03||46.97|46.74|46.23|46.57|46.09|46.67|45.4|45.82|47.24|47.48|46.5|47.2|48.94|50.48|51.13|53.45|53.59|53.63|54.38|53.81|53.5|55|59.68|58.52|58.44|56.3|57.58|60.17|61.11|62.79|61.24|61.7|61.35|60.22|58.98|59.19|59.79|60.25|58.35|57.77|57.48|55.06|55.15|54.02|54.645||55.45|55.18|54.94|55.16|53.6|54.45|52.99|55.66|55.88|56.56|58.02|58.11|58.51|56.93|56.75|55.91|57.22|59.69|61.92|61.84|59.495|55.78|54.74|55.145|55.1|57.57|62.04|60.06||58.1|58.48|55.76|54.46|55|51.27|49.87|50.39|51.85|53.75|54.38|52.4
01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|616.3|648|641.2|595.4|602.7|600.9|574.2|574.8|590.3|597.9|607.1|575.5|542.3|560|578.4||574.9|603.2|531.3|519|581.2|626.4|661.4|682.7|694.8|633|609.9|628.8|666.1|640.5|608.1|584.2|561.3|529|474.2|487.5|511.7|628.4|680.7|714.8|634.8|678.3|727.5|766.2|864.8|922.1|851.4|889.8|932||921.3|804.2|814.3|834.1|804.8|838|852.5|842.8|841.2|795.7|755.1|736.2|739.6|760.5|766.2|731|720.5|723.6|724.9||702.3|710.1|682.6|722.9|735.3|644.6|654.3|632.2|603.1|589.2||525.8|504.3|483.4|531||566.4|574.4|593.8|550|541.5|529.1|535|481.3|433.7|483|519.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE|15.43|14.705|14.82|14.49|15.03|15|14.88|14.88|14.67|14.9|14.73|14.69|14.43|14.53|14.74||14.63|14.69|14.91|14.41|14.73|14.31|13.88|13.84|14.31|14.74|14.68|14.82|14.8|14.88|15.01|14.6|14.56|14.12|14.39|14.05|13.73|13.74|13.52|13.65|13.34|13.52|13.44|13.09|12.86|12.71|12.51|12.76|12.87||12.71|12.8|12.62|12.73|12.5|12.295|12.49|12.35|11.73|11.5|11.51|11.7|11.26|11.53|11.91|11.99|11.44|11.7|11.39||11.22|11.395|11.27|11.39|11.415|11.43|11.56|11.52|10.88|10.56||10.56|10.505|10.37|10.47||10.23|10.22|9.94|10.05|10.11|10.26|10.33|10.54|10.39|10.26|10.38|10.38|10.4|10.3|10.42|10.12|10.03|9.93|9.68|9.94||10.02|10.3|9.775|9.58|9.58|9.51|9.59|9.69|9.17|8.9|9.1|9.25|9.11|8.26|8.53|8.19|8.71|8.56|8.46|8.265|7.81|8|8.125|8.26|8.18|7.81|7.78|7.68|7.86|7.83|7.61|7.72|7.89|7.76|7.89|7.91|7.66|7.71|7.51|7.29|7.26|7.255|7.29|7|7.01|6.85|7.08|7.29|7.78|7.83|7.82|7.75|7.88|7.725|7.72|7.86|7.9||8.23|8.06|7.95|7.9|7.75|7.87|7.91|7.77|7.86|7.89|7.65|7.64|7.935|7.825|8.17|8.295|8.21|8.37|8.4|8.32|8.24|8.05|8.06|8.03|8|8.12|8.51|8.77|8.29|8.295|8.375|8.54|8.31|8.39|7.98|8.21|8.51|8.52|8.07|8.155|8.1|7.85|8.21|8.085|8.19||8.11|8.12|8.5|8.245|7.88|8.2|7.95|8.21|8.285|8.205|8.335|8.375|8.8|8.42|8.57|8.27|9.185|9.78|9.98|9.7|9.23|9.12|8.55|8.59|8.68|9.03|9.6|8.64||8.19|8.29|8.36|7.97|8.39|7.62|7.605|7.6|8.07|8.52|8.85|8.36
01423|1121154|/equities/alector-inc|R2000GROWTH|18.76|18.9|18.11|18|17.85|17.8|18.48|17.57|17.53|16.8|17.37|19.63|19.24|19.54|19.75||20|20.14|17.52|17.07|16.35|15.89|17.02|19.78|22.23|21.02|17.94|18.71|18.41|18.66|19.03|19.05|17.5|18.13|17.05|17.07|16.25|16.41|17.03|17.43|18.18|17.75|19.08|17.35|17.21|17.69|17.48|20.85|21||21.05|20.54|20.5|20.8|21.08|20.76|20.38|19.33|19.51|18|16.84|16.77|17.21|17.5|18.15|16.59|16.21|17.44|17.93||16.87|15.54|15.29|15.59|15.59|15.4|15.58|15.02|14.84|14.98||15.13|15.28|15.3|15.47||15.34|16.34|16.7|15.86|15.78|15.68|14.86|15.24|15.08|14.47|15.04|14.86|15.23|14.09|14.55|13.66|13.87|13.56|13.11|13.29||13.29|13.23|13.07|12.63|12.35|12.09|13.08|12.73|12.87|12.69|12.06|12.3|12.01|11.37|11.44|11.33|9.98|9.66|9.41|9.53|9.71|9.96|9.81|9.49|9.48|9.41|9.4|9.69|10.29|9.69|10.02|10.6|10.5|10.12|10.29|10.53|10.3|10.82|10.12|10.24|10.535|10.795|10.99|11.29|11.18|11.22|12.43|12.49|14.07|14.1|14.14|14.03|13.7|13|12.57|13|12.48||12.41|12.66|12.35|12.41|12.92|12.75|12.68|12.56|13.26|12.81|12.34|12.99|13|12.96|14.04|13.45|13.7|13.53|14.35|14.53|14.85|15.16|14.57|15.02|15.48|15.67|16.78|16.31|21.34|23.37|22.18|22.29|22.73|21.38|23.71|23.51|22.55|22.8|22.5|22.55|23.3|24.05|24.29|23.51|22.78||23.81|24.96|24.44|23.5|24.29|28.27|29.41|31.02|30.2|30.58|31.12|31.9|30.245|29.75|29.28|29.05|31.18|31.07|30.88|29.99|30.31|30.56|32.9|33.11|32.7|31.47|32.74|31.64||33.1|31.61|30.6|28.81|28.33|27.7|26.84|30.07|28.24|29.09|27.24|27.44
01424|8296|/equities/actuant-corp|R2000GROWTH|26.9|26.36|26.69|26.07|26.48|26.48|26.56|26.33|25.9|26.54|26.39|25.7|25.71|26.48|26.56||26.31|26.12|26.26|26.11|26.26|25.07|23.55|25.24|25.63|26.61|26.94|27.01|26.73|26.74|27.23|26.6|26.59|25.28|25.51|24.59|24.23|25.24|25.16|25.21|24.7|25.27|25.81|25.11|24.88|23.46|22.66|22.71|22.47||21.98|21.81|21.58|21.52|21.43|21|20.85|20.5|20.8|20.63|20.27|21.07|21.67|21.75|21.53|22.08|22.02|22.24|22.32||22.56|23.01|22.98|23.78|23.34|23.92|24.55|23.92|22.42|22.22||22.61|22.5|22.21|22.4||21.88|21.61|21.8|22.12|22.81|22.49|22.82|23.66|24.16|24.63|24.18|24.26|23.9|23.45|23.38|22.33|22.06|22.06|22.39|22.33||22.39|23.11|21.33|20.63|20.69|21.02|21.06|21.44|20.23|19.87|20.85|20.63|19.85|18.55|18.63|17.86|19.02|18.09|17.83|17.87|17.92|18.81|19.24|19.74|19.69|19.37|19.49|19.64|19.69|19.46|19.2|19.46|19.85|19.67|19.89|19.9|19.36|19.17|18.89|18.36|18.81|19.98|19.55|19.2|19.19|19.2|19.8|19.72|21.67|21.76|21.47|21.15|21.06|20.82|20.96|21.37|20.83||20.93|20.77|21.56|21.22|20.8|21.24|21.1|20.96|20.68|20.41|20.34|20.35|20.48|20.52|20.93|21.4|21.27|21.63|21.72|21.57|21.08|20.43|20.6|19.89|19.7|18.9|19.35|19.86|19.26|19.64|19.24|19.24|19.01|18.81|18.38|18.6|18.95|18.9|18.29|17.77|17.62|17.46|17.72|17.74|18.28||18.05|17.2|17.6|17.77|16.7|16.64|17.16|18.21|18.04|17.91|17.92|17.92|18.27|17.61|17.29|17.56|18.48|19.42|19.75|19.56|18.93|18.82|17.89|17.72|17.9|18.41|18.93|18.33||16.96|17.07|16.53|15.72|15.79|14.72|14.5|14.15|14.46|15.59|16.24|15.52
01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|63.2012|63.4114|64.5906|64.3255|65.395|64.5632|64.2615|64.6363|65.1573|64.3164|62.6253|62.5156|63.0458|62.9909|62.5887||61.9031|60.3949|59.627|65.37|67.46|65.49|64.71|67.75|69.81|71.68|70.55|71.51|71.89|70.44|69.85|71.13|71.19|70.15|67.59|66.21|65.16|65.96|68.06|69.8|68.2|68.78|70.26|69.38|71.31|70.64|69.11|68.49|69.22||68.34|68.24|67.82|70.28|68.33|66.76|67.85|65.84|65.02|65.05|63.36|63.37|63.55|65.81|67.28|67.53|67.15|70.09|72.28||72|72.92|73.09|74.78|73.11|71.12|76.43|77.92|69.54|67||65.07|64.89|64.69|66.45||67.23|67.45|68.14|66.21|64.27|63.75|65.13|66.5|63.35|62.96|64.29|62.69|61.35|60.81|61.74|60.7|60.88|61.13|61.24|61.05||60.09|59.89|62.6|62.69|63.39|63.07|63.51|62.98|64.5|65.51|67.29|64.92|63.67|68.72|66.18|62.9|70.45|67.61|66.86|68.56|65.48|65.2|61.8|61.58|61.82|62.87|65.51|65.59|66.53|66.99|65.39|65.56|65.55|65.59|65.05|65.5|64.5|64.86|62.71|62.44|61.16|61.15|62.08|61.49|62.71|62.13|64.66|62.08|60.93|60.86|61.88|62.72|62.74|63.33|63.26|64.43|64.91||66.38|68.4|73.28|73.95|70.86|72.02|72.91|74.92|71.29|70.48|72.71|74.77|76.38|78.49|78.86|80.96|83.04|82.46|79.8955|84.3457|82.5449|80.5178|81.1023|78.6981|79.7635|76.7182|77.2084|76.0487|73.588|73.9934|70.882|71.3723|72.532|73.8708|71.7589|72.862|74.1442|73.7294|72.7394|69.6846|71.9757|71.9946|73.4088|71.8814|73.7105||74.1254|71.74|71.6552|69.0529|68.3835|65.9605|66.5262|68.1101|67.5916|66.7619|68.9398|67.6198|67.205|67.5067|64.6499|66.16|65.4|66.77|67.88|65.54|64.76|63|67.1|64.3|58.78|57.31|58.11|57.12||56.56|56.44|56.54|56.87|54.67|54.92|54.85|56.02|54.4|56.49|56.59|51.87
01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|23.37|22.43|22.63|21.5|22.14|22.05|22.17|22.11|21.61|21.97|22.09|22.2|22.4|22.34|22.47||22|21.06|21.29|20.64|22.23|20.98|19.95|20.16|20.93|21.37|21.46|22.02|21.34|21.42|22.23|21.95|21.75|21.19|20.87|20.26|19.76|21.01|20.19|20.83|19.66|20.57|21.64|20.69|20.46|19.38|18.41|18.68|19.06||18.69|18.89|18.6|18.55|19.01|18.35|18.46|18.13|18.22|17.72|17.01|18.25|18.2|18.01|18.34|18.12|17.96|18.51|18.51||18.45|18.59|18.26|18.77|18.41|18.71|18.67|18.68|17.23|15.98||16.77|16.83|16.32|16.42||16.69|16.78|16.27|16.16|16.04|16.69|16.46|17|16.3|16.54|16.7|16.62|17.14|17.32|16.91|15.49|15.2|14.05|13.49|14.29||14.37|14.51|14.36|13.98|13.4|13.54|13.56|13.3|12.58|11.62|11.88|12.24|11.63|10.08|10.15|9.42|10.02|9.68|9.21|9.44|8.27|8.87|9.2|9.65|9.45|9.01|9.14|9.41|9.46|9.28|9.12|8.93|9.21|9.4|9.78|9.59|9.14|9.75|9.59|9.22|8.72|8.74|9.29|9.36|9.08|8.97|9.22|9.38|9.59|9.74|9.65|9.1|8.88|8.69|8.52|8.77|9.02||8.99|8.79|8.72|8.43|8.33|8.65|8.47|8.29|8.64|8.64|8.28|8.63|8.65|8.76|9.08|9.19|8.89|9.32|9.6|9.64|9.14|9.15|9.2|9.14|8.88|8.69|9.06|9.17|9.06|9.25|9.38|9.46|9.6|9.64|9.47|9.78|10.03|10.81|10.39|10.15|9.67|9.15|9.61|9.84|10.41||10.19|10.01|10.19|10.28|9.39|9.43|9.25|10.09|10.25|9.91|10.48|10.68|10.72|9.92|9.75|9.1|10.44|11.27|11.84|12.13|11.09|10.48|9.32|9.11|8.68|8.75|9.18|8.62||7.85|7.81|7.84|7.69|7.66|6.9|6.87|6.6|6.97|7.5|8.29|7.97
01427|16687|/equities/microvision|R2000GROWTH|17.97|13.14|12.495|10.385|10.5|11.03|11.35|12.34|12.91|12.92|14.22|14.15|14.6|15.32|15.69||15.54|18.55|12.31|12.13|13.45|14.01|13.2|15.82|17.97|17.35|15.94|17.44|16.83|17.825|17.465|14.83|14.35|14.08|11.77|12.82|13.25|15.36|16.95|17.59|14.87|16.18|17.96|16.19|18.07|20.5|18.04|19.75|23.72||18.33|18.31|14|14.9|14.72|11.54|10.33|9.26|7.625|7.37|7.105|7.24|7.43|8.14|7.25|6.76|6.79|6.87|7.05||6.61|6.6|6.545|5.6|5.85|5.9|5.91|5.23|5.52|5.21||5.38|6.18|6.32|6.71||6.55|6.65|9.27|5.77|5.05|4.99|4.01|4.21|3.13|2.82|2.7|2.63|2.65|2.69|2.68|2.38|2.39|2.45|2.31|2.3||2.27|2.28|2.31|2.03|1.92|1.97|1.94|1.91|1.83|1.87|1.82|1.83|1.83|1.86|1.91|1.91|1.84|1.61|1.73|2.21|2.41|2.63|2.54|2.44|2.38|2.4|2.34|2.43|2.36|2.4|2.49|2.66|2.47|2.61|2.24|2.12|2.13|2.08|2.03|2.1|1.95|1.91|1.93|1.91|1.83|1.86|2.06|2.06|1.77|1.67|1.635|1.7|1.68|1.52|1.53|1.54|1.49||1.48|1.5|1.56|1.59|1.58|1.68|1.6|1.53|1.315|1.28|1.38|1.42|1.5|1.45|1.47|1.5|1.52|1.42|1.54|1.52|1.71|1.89|2.53|2.54|2|2.02|2.04|1.89|2.03|2.06|2|2.08|2.26|2.15|2.39|2.71|2.33|1.9|1.67|1.56|1.5|1.49|1.51|1.45|1.54||1.47|1.45|1.36|1.34|1.32|1.43|1.46|1.47|1.74|1.49|1.29|1.21|1.11|1.1|1.14|1|1.19|1.25|1.02|1.02|1.04|0.9892|0.96|0.9599|0.8799|0.9001|0.94|0.935||0.9799|0.992|1.03|1.01|0.8983|0.84|0.8961|0.8311|0.92|0.8383|0.77|0.8377
01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|70.95|68.97|69.68|69.46|70.21|70.7|70.45|71.32|70.68|73.71|75.66|74.03|73.58|75.36|74.34||73.67|71.67|68.13|64.92|68.1|66.48|65.265|66.38|69.8|71.66|72.81|74.95|73.08|74.27|73.59|69.78|67.11|65.91|63.47|62.34|58.26|62.22|61.78|62.79|58.95|59.7|61.56|59.81|60.32|58.35|57.18|57.78|58.11||57.62|59.86|60.1|59.63|60.23|60.04|60.09|56.98|58.73|56.53|55.61|59.27|59.49|63.04|65.27|65.79|63.99|65.42|64.53||63.01|64.58|62.17|62.99|61.55|62.41|63.49|62.67|59.46|58.14||60.1|58.8|58.95|60.04||60.36|60.17|59.72|58.28|59.11|60|59.57|59.74|58|59.07|59.09|58.73|57.68|55.66|55.83|53.82|53.09|51.5|51.13|52.1||51.88|51.92|50.16|48.55|49.41|49.08|49.89|48.68|47.25|46.14|46.57|48.42|45.9|44.17|44.38|43.18|44.83|43.79|42.75|43.41|42.02|43.74|44.54|44.35|44.32|44.33|44.44|43.94|44.54|45.37|45.24|44.77|44.22|43.09|42.31|42|40.53|40.1|38.19|37.15|37.18|37.64|37.8|35.92|35.39|35.6|35.06|34.22|35.84|36.54|36.34|35.22|35.46|35.48|35.3|36.31|36.04||37.34|37.57|39.36|38.93|38.81|37.9|37.81|37.37|37.59|37.52|37.04|37.49|37.76|37.63|39.04|38.46|38.31|38.69|38.75|38.87|38.1|37.08|36.94|36.96|37.55|36.67|38.23|33.5|32.4|32.45|31.78|32.67|32.7|33.23|32.42|33.09|32.47|32.11|30.4|30.17|29.82|28.85|29.89|30.72|31.72||32.12|31.27|31.91|31.25|29.47|29.64|28.56|29.4|28.99|29.68|29.36|29.37|30.23|28.58|28.28|27.9|31.09|32.02|33.29|32.68|30.915|30.54|29.57|28.35|28.81|28.29|28.58|28.11||26.55|26.46|26.57|25.91|26.86|24.33|24.07|24.46|24.81|26.33|27.1|26.35
01429|985959|/equities/tpi-composites-inc|R2000GROWTH|58.21|56.5|52.68|50.71|48.7|49.69|51.48|53.24|52.84|53.62|53.07|56.65|54.46|57.9|58.01||57.26|56.43|53.8|48.78|52.12|49.15|46.93|48.86|51.48|51.85|48.31|52.59|51.86|53.97|50.43|51.24|50.03|48.1|40.68|42.45|43.95|46.1|48.67|51.96|47.66|61.14|65.41|62.24|63.11|70.5|67.17|74.14|77.56||78.74|75.9|72.58|75.01|73.34|70.07|70.13|68.51|67.65|62.63|59.91|60.78|60.38|64.76|68.13|68.52|68.67|65.33|65.32||62.14|69.02|68.505|69.93|68.47|64.56|64.53|62.6|57.95|56.31||52.78|52.12|51.81|53.87||55.14|56.8|58.26|53.57|50.61|46.67|45.34|44.1|43.51|40.64|40.86|41.44|43.41|42.07|41.57|42.55|45.25|43.89|40.23|41.67||40.04|38.85|39.99|38.8|39.09|39.25|39.54|39.98|39.92|41.35|41.06|38.08|39.17|41.48|37.44|33.47|34.87|34.87|33.12|32.22|32.03|33.2|33.01|33.52|32.58|32.83|34.95|34.71|34.76|34.91|35.22|35.04|34.96|35.53|34.06|35.06|31.36|31.08|29.18|29.68|28.96|28.15|27.76|26.52|25.68|24.69|25.93|26.33|26.67|26.06|27.91|28.04|27.32|27.12|28.09|28.39|26.97||28.31|29.46|31.33|31.05|30.71|31.42|31.02|30.93|31.33|31.77|31.49|31.65|32.1|32.01|31.98|33.19|33.22|30.33|29.555|30.67|28.81|28.39|29.04|27.77|26.44|25.58|25.99|25.9|26.92|27.47|27.65|28.31|28.51|28.85|28.56|27.6|26.25|26.39|25.78|24.07|23.94|24.1|24.99|23.65|24.33||24.4|22.97|23.37|23.48|21.93|22.07|21.81|22.45|22.59|22.5|22.46|22.13|22.69|21.85|21.22|20.49|21.56|22.48|22.6|22.39|22.175|21.48|21.21|21.11|20.75|20.77|21.35|21.04||20.51|20.74|20.63|20.53|19.97|17.96|17.87|17.6|18.1|19.22|18.73|16.78
01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|69.98|68.03|69.57|68.07|69.27|70.66|71.06|69.83|69.99|71.39|70.69|71.51|71.04|71.55|71.62||69.92|65.71|62.27|60.69|63.04|59.14|61.37|58.8|61.69|60.22|60.33|66.48|66.12|64.94|63.97|64.11|60.5|60.51|55.7|56|57.99|63.57|64.04|66.09|62.46|61.62|65.65|62.26|64.32|66.27|62.84|64.75|64.61||62.41|61.33|58.71|59.12|60.4|59.95|60.12|58.46|59.77|57.12|54.05|56.36|54.83|56.85|57.93|57.79|57.11|57.73|58.21||55.65|57.05|54.08|54.18|53.07|51.87|52.98|51.07|48.75|47.77||47.55|48.18|46.73|48.15||48.02|46.83|46.87|47.49|47.34|47.26|47.31|47.1|46.5|46.94|46.64|45.71|47.53|47.65|46.22|44.76|44.55|45.03|44.21|44.85||43.69|44.58|43.11|41.72|41.54|42|42.1|42.58|40.49|39.45|40.13|39.62|39.64|37.6|37.51|35.79|34.83|32.96|32.07|32.85|31.48|32.26|33.25|34.17|34.43|34.08|33.56|33.82|34.01|33.98|34.28|35.36|35.12|34.46|32.88|31.57|30.99|30.93|30.29|30.88|29.78|29.94|29.76|28.72|28.72|28.46|28.89|29.01|29.5|29.48|29.09|28.86|29|28.33|28.7|29.51|29.25||30.92|32.16|33.18|32.06|31.24|32.02|31.68|32.25|32.56|32.37|32.54|32.62|33.98|34.85|36.35|34.98|34.72|35.14|34.01|33.98|35.13|36.36|38.61|38.67|39.29|37.82|37.63|36.06|35.09|35.86|34.57|36.58|35.83|35.65|35.5|34.65|33.94|34.57|34.75|34.38|35.43|35.52|35.32|35.02|35.1||34.11|32.75|34.04|33.69|33|34.45|33.28|33.58|33.83|33.95|34.23|34.82|34.98|33.87|33.54|32.76|35.25|35.98|34.47|35.03|34.4|32.63|30.84|31.2|31.08|31.66|33.05|32.55||31.79|32.08|33.58|32.66|32.81|30.79|31.67|30.38|31.34|32.26|33.28|31.57
01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|96.71|97.32|100.17|100.88|100.67|98.89|101.44|100.69|100.31|100.63|99.89|99.42|99.84|99.35|99.39||99.17|97.6|97.39|96.92|97.86|95.4|93.87|96.97|98.94|101.14|98.48|99.73|99.43|100.75|100.59|99.2|95.25|96.9|100.69|101.39|100.14|100.43|99.09|98.72|97.06|96.43|93.78|92.84|91.46|91.44|90.51|91.66|91.91||90.59|93.32|98.53|87.16|85.19|84.2|85.18|82.76|82.52|81.82|82.76|85.99|86.66|89.46|89.56|86.67|85.63|84.85|82.37||79.33|79.14|78.9|79.33|80.03|79.72|81.61|84.18|82.11|77.95||77.1|77.02|77.41|76.94||77.79|78.55|77.41|78.07|78.87|78.36|78.42|76.17|75.3|75.28|76.66|77.57|77.63|77.1|78.66|77.65|76.87|75.87|75.18|76.65||75.77|77.14|76.05|75.42|74.82|73.72|76.49|75.09|75.03|74.72|78.12|75.95|74.12|77.45|78.64|76.77|76.55|75.96|75.65|78.63|80.55|83.81|84.81|85.86|83.99|81.5|77.65|77.54|77.12|78.76|78.27|78.59|77.99|77.96|76.47|75.09|75.06|74.78|75.09|74.89|73.65|72.39|74.24|74.75|74.11|74.37|76.32|75.7|75.37|74.66|75.03|76.22|76.47|77.36|77.71|77.24|75.58||75.32|75.54|77.87|77.33|78.41|78.68|78.89|79.34|80.32|78.66|82|83.17|82.51|83.2|83.52|83.15|83.69|83.84|82.81|81.06|82.54|82.55|83.24|81.41|81.18|81.18|81.36|81.44|80.8|81.27|79.88|83.36|85.39|88.7|91.2|89.91|88.65|86.79|85|84.01|82.29|82.09|82.64|81.28|79.57||82.3|74.14|73.43|71.56|68.64|69.75|72|75.51|76.25|76.25|79.19|80.43|81.71|80.78|79.37|78.59|82.87|82.02|83.79|85.91|85.36|85.97|83.84|86.14|84.72|84.12|84.59|83.6||81.17|82.86|84.25|81.79|82.76|82.22|78.85|82.55|82.61|86.02|87.99|86.7
01432|6508|/equities/extreme-networks|R2000GROWTH|9.93|9.58|9.64|9.21|9.5|9.59|9.6|9.52|9.49|9.48|9.41|9.33|9.05|8.85|8.91||8.86|8.75|8.65|8.47|8.865|8.55|8.305|8.58|9.16|9.26|9.21|9.85|9.7|9.36|9.32|9.39|8.86|8.91|8.18|8.16|8.26|8.7|9.08|9.51|9.17|9.25|9.36|9.7|9.8|9.47|9.65|9.65|9.5||9.69|9.69|10.225|10.4|10.05|9.22|8.92|8.75|8.57|8.8|8.09|8.4|7.5|7.775|7.83|7.785|7.93|7.99|7.93||7.76|7.77|7.67|7.82|7.61|7.55|7.5|7.47|7.24|6.93||6.89|6.85|6.76|6.995||7|7.05|7.02|7.04|7.13|6.98|6.625|6.57|6.36|6.3|6.3|6.05|6.32|6.19|6.26|6|5.88|5.8|5.62|5.76||5.75|5.89|5.82|5.61|5.71|5.91|5.46|5.3|5.055|4.78|4.98|4.795|4.7|4.41|4.47|4.275|4.33|3.95|4.06|4.48|4.6|4.72|4.62|4.65|4.58|4.49|4.58|4.41|4.4|4.56|4.43|4.52|4.72|4.61|4.11|4.07|3.985|4.07|4|4.005|4.02|4.15|4.09|3.88|3.8|3.86|4.12|4.01|4.155|4.12|4.095|4.09|3.96|3.82|3.86|3.89|3.94||4.06|4.25|4.63|4.47|4.37|4.5|4.5|4.49|4.51|4.5|4.44|4.49|4.53|4.56|4.52|4.68|4.81|4.87|4.99|4.81|4.99|4.97|5.02|4.75|4.58|4.55|4.5|4.595|4.34|4.54|4.45|4.62|4.61|4.55|4.4|4.47|4.54|4.47|4.11|3.9|4.065|4.02|4.07|3.87|4.19||4.12|4.135|4.34|4.305|4.13|4.26|4.22|4.41|4.4|4.25|4.33|4.37|4.6|4.28|4.5|4.22|4.61|4.74|5.07|5.1|4.11|4.11|3.9|3.57|3.3|3.47|3.57|3.35||3.32|3.24|3.26|3.11|3.185|2.9|2.92|3.02|3.32|3.21|3.37|3.2
01433|942668|/equities/the-joint-corp|R2000GROWTH|54.42|52.67|53.89|51.64|52.81|52.47|52.81|51.79|50.16|53|51.4|47.01|45.97|46.5|46.48||45.58|48.37|47.12|45.22|45.68|44.45|42.59|42.75|42.43|42.75|41.88|42.82|43.09|45.5|46.78|45.32|43.99|41.71|43.99|44.09|44.53|49|45.39|41.41|39.81|38.38|38.99|36.88|38|38.11|37.31|38.18|37.7||37.82|37.04|36.44|38.39|38.04|35.61|34.74|34.64|34.67|35.1|32.53|33.04|31.48|31.05|29.93|29.82|29.66|29.12|28.24||28.33|28.77|28.61|28.75|28.58|28.88|29.01|29.32|28.17|27.27||26.26|25.75|25.95|25.65||25.54|25.95|25.92|25.82|26.61|26.56|25.92|26.11|25.93|26.38|26.67|26.27|26.43|27.07|26.67|26.47|26.28|25.87|25.1|26.28||26.04|25.56|25.83|26.77|25.75|25.56|25.3|25.29|24.99|25.52|24.74|25.35|23.54|21.14|20.39|19.73|19.48|18.5|18.74|19.27|18.7|18.97|18.94|19.07|18.64|18.03|18.53|18.4|19.055|18.8|18.09|18.52|19.12|18.68|18.38|18.51|17.9|18|17.9|17.51|17.39|17.4|17.52|17.35|16.57|16.57|16.64|16.91|17.75|17.3|17.42|17.88|17.95|17.56|18.37|18.2|17.42||17.7|16.95|17.67|17.34|17.86|18.35|18.53|18.31|18.52|18.38|18.4|18.33|18.59|18.06|18.23|17.64|17.17|16.85|16.47|16.82|16.24|14.32|14.31|14.7|14.81|14.44|14.3|14.34|13.71|13.79|13.99|14.195|14.73|15.08|15.06|15.01|14.82|14.88|14.03|14.11|14.5|14.09|14.49|14.61|14.78||14.83|14.99|15.27|15.14|13.87|14.78|14.13|14.44|14.09|14.04|14.38|15.3|16.06|16.26|16.27|15.68|16.1|16.28|17.1|15.78|14.54|14.63|14.63|14.8|15.11|14.93|15.82|14.6||14.43|14.19|13.77|13.37|12.62|12.25|11.73|11.31|12.66|12.65|12.79|11.51
01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|67.58|65.53|63.37|60.66|64.94|65.51|68.17|68.54|68.57|67.53|69.51|70.76|70.54|74.25|73.39||71.08|68.46|62.18|58.92|59.97|61.94|61.6|65.53|66.64|66.53|63|65.35|62.57|65.77|64.19|68.08|65.42|62.12|66.08|68.98|68.27|74.24|79.28|82.04|76.08|74.49|83.21|81.78|85.04|90.74|87.96|90.18|93.25||95.54|94.2|90.14|97.33|92.86|92.79|88.2|82.13|81.31|70.38|66.83|68.51|64.79|70.97|75.79|79.17|80.68|81.48|78.29||74.14|75.62|73.12|79|76.52|79.61|76.16|71.63|68.8|68.88||67.15|68.81|66.83|73.05||71.31|72.17|72.59|71.86|62.33|63.6|67.67|61.06|61.92|59.74|59.16|58.05|55.54|54.19|52|51.07|50.3|49.8|47.56|44.47||43.6|44.92|47.15|48.08|46.25|46.21|48.12|50.25|50.36|51.79|52.08|50.01|47.78|51.7|52.31|50.43|48|46.77|46.43|47.11|49.32|51.24|50.98|51.84|51.34|48.7|49.18|49.71|49.97|50.79|52.79|54.85|54.85|54.86|53.87|53.95|53.22|53.19|51.43|51.6|51.45|50.53|50|49.62|49.75|50.29|51.4|52.03|51.04|48.58|48.04|48.48|49.56|48.6|48.99|50.09|48.68||48.05|46.27|45.82|46.1|45.73|45.56|45.8|45.8|45.86|45.59|45.78|45.52|45.79|43.59|43.67|41.32|41.05|41.88|41.85|41.54|41.8|41.65|42.18|41.36|40.32|38.72|39.3|38.75|39.65|39.88|39.04|40.11|40.05|40.82|42.6|42.99|43.03|45.1|42.97|41.5|41.75|43.84|41.99|40.88|39.71||38.47|39.12|37.69|36.21|35.09|37.03|39.41|43.01|41.88|42.385|42.95|38.87|38.94|38.77|37.02|36.98|38.55|38.36|37.62|37.69|37.5|36.35|38.45|38.6|38.43|38.18|38.25|37||37.93|37.31|37.44|36.26|35.65|37.45|35.4|34.39|36.88|32.5|31.5|31.39
01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|14.25|14.24|14.56|13.87|14.46|14.56|14.53|14.46|14.48|14.38|14.99|14.63|14.44|15|15.61||15.9|15.93|15.9|15.5|15.77|15.87|15.5|15.58|16.25|15.95|15.51|15.69|15.68|15.72|15.48|15.69|15.2|14.86|14.43|14.36|14.8|15.55|15.61|15.77|14.91|14.64|15.74|15.63|15.56|15.41|14.8|14.05|13.82||14.33|14.45|14.6|14.99|14.72|14.34|14.31|14.01|14.22|13.55|13|13.07|13|13.23|13.46|13.28|12.82|12.92|12.82||12.65|12.75|12.57|12.53|12.36|12.32|12.34|12.25|12.22|12.33||12.6|12.36|12.04|11.96||12.41|12.34|12.23|11.89|11.23|11.43|11.69|11.09|11.11|11.46|11.77|11.8|11.33|10.99|10.83|10.6|10.61|10.37|10.79|10.31||9.87|9.67|9.94|9.53|9.54|9.49|8.77|8.68|8.53|8.48|8.53|8.88|8.76|8.75|8.16|7.89|7.9|7.87|7.8|7.88|8.05|8.43|8.51|8.61|8.57|8.54|8.52|8.5|8.46|8.4|8.52|8.7|8.59|8.49|7.95|7.96|8.08|8.385|8.16|8.14|7.73|7.51|7.26|6.8|6.73|6.74|7.2|7.22|7.72|7.54|7.78|7.76|7.49|7.32|7.45|7.5|7.5||7.45|7.49|7.82|7.5|7.42|7.8|7.71|7.48|7.55|7.66|7.97|7.88|7.75|7.53|7.72|7.33|7.31|7.63|7.45|7.32|7.16|6.94|6.87|6.86|6.86|6.68|6.74|6.76|6.46|6.52|6.39|6.47|6.8|6.86|6.91|6.96|6.8|6.86|6.48|6.57|6.61|6.74|6.92|7.09|7.47||7.63|7.8|6.9|6.49|6.44|7|7.11|7.4|7.21|8.03|8.41|8.46|8.37|8.34|8.55|8.39|8.8|8.93|8.98|9|8.9|8.8|8.83|8.38|7.97|8.07|8.24|8.5||8.72|8.57|8.59|8.72|8.46|8.27|7.81|7.9|7.98|9.29|9.41|9.16
01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|18.59|18.11|17.42|16.92|17.72|18.37|18|18.99|18.71|18.3|18.78|19.63|19.54|19.75|20.14||20.79|20.34|19.49|18.42|19.61|19.03|18.82|19.84|20.08|20.11|19.75|20.72|20.91|21.38|22.3|22.8|22.1|21.54|21.71|21.53|21.85|23.05|23.62|24.22|22.25|22.45|24.13|23.8|22.84|23.77|24.31|24.04|24.38||24.74|24.65|26|25.28|25.7|23.62|22.49|20.7|21.02|21.03|20.06|20.91|20.77|19.94|18.17|18.88|18.78|18.99|18.75||20.3|19.97|18.55|18.34|17.63|17.92|18.51|17.62|16.39|15.79||16.69|16.6|16.45|16.5||17.71|17.07|17.65|16.16|16.03|17.28|16.26|16.05|15.83|14.74|14.44|15.17|16.08|14.23|14.43|14.44|14.39|14.5|14.12|14.92||14.86|13.15|12|11.67|11.79|11.7|11.4|11.39|11.16|11.45|11.7|11.74|11.26|11.2|10.97|11.24|11.47|11.31|11.3|11.27|10.58|11.75|11.98|12.64|12.45|11.72|12.17|11.75|11.9|12.34|11.02|10.54|10.53|11.21|11.05|11.17|10.84|11.41|11.03|11.57|10.95|10.99|10.73|10.4|9.75|9.53|10.41|10.34|10.76|10.99|11.04|9.86|9.88|9.14|9.08|8.94|8.47||8.23|8.65|8.65|8.54|8.5|8.92|8.6|8.53|8.57|8.39|8.43|8.62|8.5|8.5|8.85|7.82|7.26|7.49|7.37|7.12|6.47|6.33|6.16|6.05|6.34|6.35|6.62|6.29|6.12|6.15|6.21|6.33|6.53|6.52|6.32|6.51|6.27|6.21|5.95|5.93|6.04|6.04|6.09|6.25|6.59||6.34|6.42|6.58|6.55|6.48|7.11|7.41|6.89|7.02|6.67|6.79|7.07|7.36|7.27|6.81|6.71|7.46|7.69|7.95|6.99|6.6|6.45|6.37|6.3|6.2|6.38|6.75|6.31||5.86|5.96|6.21|6.46|6.28|5.89|5.92|5.97|6.56|6.59|6.69|5.87
01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|44.79|44.5|43.19|42.3|41.34|43.39|43.8|43.53|42.07|40.97|39.41|42.85|41.96|42.88|46.65||45.22|44.37|43.34|44.06|46.49|47.67|46.23|49.89|55.31|54.68|54.59|57.92|57.13|56.76|53.62|55.24|53.33|53.98|48.66|52.42|50.06|52.93|54.94|55.74|55.58|51.86|55.95|54.67|55.73|57.12|53.72|52.62|54.26||59.87|59.72|60.73|62.3|65.91|64.17|62.32|59.76|59.99|56.68|55.08|54.58|51.85|53.59|56.94|55|52.42|53.46|53.63||55.05|58.37|55.49|55.62|55.24|56.92|60.16|58.16|59.03|56.49||54.84|56.05|55.84|56.32||56.7|58.01|59.02|57.11|53.63|52.73|54.83|58.55|56.07|59.57|59.35|58.74|32.03|33.27|32.08|33.75|32.65|31.85|30.96|32.04||31.12|30.14|29.88|31.205|34.68|33.72|34.3|32.15|31.97|30.95|31.17|31.04|29.45|28.87|30.94|31.5|29.38|28.64|27.94|28.83|27.84|28.87|28.8|28.105|28.81|27.5|27.57|28.16|29|29.14|27.88|28.01|28.84|28.51|27.62|26.92|25.6|25.06|23.305|23.64|22.86|23.09|22.51|23.07|22.89|22.81|23.99|23.89|26.04|24.79|24.66|24.27|24.56|23.08|23.68|23.97|23.05||22.87|23.25|24.78|25.1|25.57|25.61|25.22|25.77|26.26|24.89|26.14|26.81|27.57|28|28.28|27.49|28.59|27.44|27.18|27.51|26.46|26.44|25.26|24.88|24.82|23.53|24.56|24.03|24.44|26.33|24.14|24.78|25.32|25.26|25.72|23.99|23.72|24.1|23.3|22.17|22.6|23.68|22.94|21.51|22.41||22.55|20.5|20.93|21.09|21.11|21.84|21.31|22.61|22.48|20.7|20.89|20.45|19.9|19.48|18.13|17.13|18.41|18.71|18.93|18.45|18.2|17.9|18.71|18.27|18.81|18.88|20.02|20.51||19.88|20.28|19.58|19|18.96|19.84|17.75|17.71|19.25|19.16|17.61|16.75
01438|52320|/equities/anavex-life-sciences|R2000GROWTH|11.95|11.77|12|11.36|11.61|11.8|12.12|12.87|13.43|13.29|14.59|15.09|15.33|15.09|15.7||15.38|14.95|14.03|13.74|14.96|14.86|13.33|14.21|15.48|14.89|14.84|15.75|16.13|14.82|14.03|13.48|12.49|12.24|11.73|11.87|12.83|13.43|13.92|12.94|13.02|13.06|12.36|12.07|12.89|12.54|12.62|12.73|13.22||13.21|12.705|13.67|14.99|14.1|12.39|14.91|10.38|7.53|6.53|6.28|6.34|6.03|6.09|6.28|6.11|5.75|5.82|5.98||5.82|5.92|5.63|5.53|5.6|5.64|5.58|5.46|5.17|5.29||5.4|5.49|5.51|5.625||5.75|5.85|6.04|6.49|6.05|6.39|5.8|5.99|5.19|5|5.01|4.65|4.8|4.82|4.87|4.96|5.44|5.24|5.33|5.37||5.2|4.95|5.15|5.17|5.06|5.17|5.22|5.2|5.38|5.36|5.25|5.42|4.91|4.91|7.58|6.34|6.07|5.71|5.9|5.98|5.595|5.67|5.6|5.725|5.255|5.15|5.19|5.275|4.84|4.75|4.34|4.46|4.42|4.3|4.33|4.415|4.315|4.37|4.01|4.23|4.55|4.68|4.66|3.87|3.87|3.9|4.06|4.09|4.25|4.19|4.06|4.02|4.06|3.91|3.88|4.08|3.8||3.805|3.99|4.19|4.11|4.24|4.18|4.195|4.16|3.98|4.13|4.39|4.37|4.41|4.3|4.43|4.19|4.15|4|3.925|3.95|4.2|4.24|4.55|4.8|4.42|4.22|4.47|4.48|4.43|4.5|4.42|4.47|4.43|4.54|4.45|4.43|4.52|4.515|4.54|4.32|4.71|4.78|4.74|4.65|4.65||4.95|5|4.92|5.07|5.09|5.2|5.08|5.06|5.18|4.8|5.19|4.3|4.15|4.08|3.77|3.62|4.06|4.07|4.055|3.9|3.91|3.82|3.97|4.02|4.11|4|4.21|4.09||4.24|4.22|4.08|3.82|3.73|3.5|3.49|3.78|3.96|3.74|3.48|3.34
01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|55.14|56.44|57.61|54.26|54.11|55.08|55.4|55.98|57.66|57.73|59.35|61.13|60.68|61|61.57||64.98|63.28|62|59.24|61.16|60.67|58.52|62.46|64.65|64.51|64.26|64.23|64.51|67.18|69.09|69.93|65.94|65.02|62.94|70.05|69.09|71.49|71.06|84.85|36.16|32.85|34.88|34.09|34.43|36.36|34.91|36.06|36||37.69|38.21|37.32|39.3|39.93|37.98|37.85|38.57|36.85|34.81|33.66|33.6|32.46|32.37|31.55|31.19|29.79|29.93|30.1||30.19|31.17|30.16|30.11|29.77|30.64|29.97|29.78|30.76|32.5||33.55|33.57|31.4|32.31||33.02|33.43|34.55|34.32|34.06|33.75|32.27|32|33.61|32.45|32.98|33.51|31.98|31.69|31.74|31.07|31.19|31|31.37|32.08||32.57|31.33|30.84|29.51|29.17|28.17|29.9|29.99|29.71|29.65|29.87|28.09|27.39|26.28|26.92|26.64|26.19|25.66|26.91|25.97|26.32|26.82|27.22|28.66|26.89|26.18|26.25|26.7|27.5|26.59|27.45|27.35|27.3|26.9|26.97|26.72|25.81|26.7|25.78|27.66|27.34|27.35|26.9|26.75|25.06|24.95|26.71|26.98|28.88|28.86|28.37|26.91|27.36|25.4|25.68|26.34|26.11||26.33|26.49|26.53|27.17|26.5|26.93|25.43|25.78|26.78|26.37|26.49|27.32|27.26|26.95|26.62|26.06|30.11|27.98|27.68|27.81|25.39|24.47|24.355|23|23.6|22.51|24.65|26.75|26.13|27.02|24.83|25.44|26.83|26.77|26.62|25.37|25.28|25.67|24.74|24.49|25.67|25.53|25|25.31|25.79||25.98|26.07|27.05|26.9|25.54|27.2|26.87|27.5|29.57|27.13|22.96|23.19|22.16|22.15|22.49|22.08|23.03|24.35|23.02|21.93|23.23|23.88|20.75|20.01|20.78|21.08|22.78|22.29||20.91|19.65|19.5|18.4|17.81|15.64|15.3|15.45|15.17|15.61|15.54|15.12
01440|20894|/equities/pros-holdings-inc|R2000GROWTH|45.65|44.67|44.68|43.49|44.76|45.82|46.54|45.16|45.08|44.48|44.27|43.74|42.68|43.69|43.51||43.42|42.5|41.73|42.29|43.19|42.06|41.76|43.87|44.84|46.36|43.95|44.75|44.94|47.46|47.45|47.62|46.89|46.57|44.5|46.46|44.74|45|46.9|47.97|47.4|47.96|49.2|48.36|48.8|48.1|47.08|46.01|44.27||44.82|43.28|43.57|43.77|42.79|44.64|45.38|44.5|45.04|43.95|42.14|44.14|42.75|43.38|43.86|44.31|43.79|45.63|45.36||45.3|47.37|47.15|47.34|48.31|49|48.35|49.42|49.89|48.94||50.77|50.45|49.95|49.99||49.95|49.51|49.7|49.29|49.03|50.68|48.61|49.23|48.54|46.03|46.43|43.88|43.3|44.23|44.34|43.67|43.53|42.88|42.89|43.27||42.71|43.04|42.69|42.55|42.37|41.37|41.31|38.77|37.03|36.01|37.32|37.56|38.66|30.74|30.78|29.49|29.74|28.28|28.17|31.41|30.86|31.51|32.09|33.74|34.34|33.3|34.02|33.62|34.84|34.38|34.84|34.81|35.57|34.51|34.65|33.64|32.63|32.71|32.25|32.18|31.94|32.07|32.03|31.95|31.43|31.62|32.92|32.86|32.77|32.33|32.07|32.07|31.76|31.01|31.56|35.32|34.8||36.23|38.19|39.4|39.75|39|40.5|40.08|40.41|40.5|40.1|40.14|41.04|39.99|39.46|38.75|38.53|37.86|37.04|36.9|35.82|36.07|37.15|35.15|33.75|33.21|32.63|38.69|39.69|38.98|39.46|39.22|39.86|40.68|41.62|42.26|41.37|40.54|42.98|41.5|40.94|42.81|42.21|43.6|43|44.4||44.86|44.74|44.43|42.2|42.53|46.01|44.2|45.33|44.49|43.96|44.52|42.81|43.27|41.84|41.34|39.59|42.51|44.05|44.8|43.11|41.87|41.4|39.93|39.91|38.95|38.15|38.65|33.34||32.75|31.7|30.91|32.34|33.04|30.18|29.51|30.21|32.43|33.49|33.54|33.23
01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|81.83|80.54|81.22|79.69|81.38|82.3|81.11|81.04|80.43|81.52|81.44|80.44|80.22|81.64|82.34||81.99|80.65|81.23|80.34|82.05|79.06|77.96|78.56|81.21|83.31|83.77|84.56|82.2|82.95|81.02|79.51|79.6|77.72|78.95|78.2|76.02|78.45|76.9|78.58|77.66|77.95|78.61|78.53|80.48|79.22|77.55|77.83|79||80.28|80.01|79.6|79.25|78.1|75.47|75.29|72.97|73.38|72.09|69.79|70.62|70.88|72.3|72.67|73.3|72.44|71.72|71.87||72.7|72.65|72.12|74.71|72.55|73.27|74.5|72.66|67.4|65.44||67.1|65.91|64.65|65.24||64.215|63.83|61.93|62.07|65.7|64.74|63.7|63.65|62.96|62.89|63.86|64.68|65.21|65.13|65.73|64.05|63.4|64.36|63.64|64.86||65.75|67.01|65.26|64.6|64.6|64.53|64.04|64.64|62.63|61.59|62.95|64.14|62.01|59.3|59.46|58.58|59.84|59.03|57.08|58.37|58.4|60.1|62.24|63.62|64.18|63.23|63.55|63.28|64.71|65.15|64.94|66.15|68.79|67.92|66.31|66.05|64.32|63.34|61.9|61.21|59.59|59.61|60.29|58.49|58.24|57.95|58.44|57.74|60.11|61.32|61.35|60.46|61.92|62.48|62.94|63.44|63.99||65.03|66.24|67.72|67.1|66.36|67.33|67.47|67.13|68.31|68.75|67.61|67.6|67.77|67.24|67.28|67.47|67.49|69.05|63.41|61.5|60.44|59.84|59.36|58.65|58.43|58.02|59.98|58.32|55.36|55.49|54.87|55.98|54.24|54.55|53.46|54.69|54.37|55.46|53.19|52.69|51.25|50.22|51.56|52.03|52.95||52.91|52.95|54.01|53.67|51.33|52.61|51.43|53.4|52.88|52.77|53.26|54.28|55.58|55.21|54.89|54.13|59.48|60.39|60.61|60.63|58.86|58.05|56.78|56.21|55.76|58.14|59.11|56.44||54.49|53.9|54.09|52.97|53.63|50.28|50.01|47.54|48.63|50.79|52.89|50.86
01442|1073208|/equities/nlight-inc|R2000GROWTH|30.79|29.89|30.01|28.93|29.84|30.97|31.18|31.19|31.69|32.03|32.98|32.37|30.8|32.49|32.82||33.2|32.4|31.4|31.2|32.2|31.42|30.63|32.4|35.92|35.66|34.97|34.61|34.33|34.57|35.01|35.75|34.72|35.04|32.52|33.75|34.31|36.7|37.72|41.04|38.12|37.54|41.05|38.73|43.61|44.92|40.25|40.85|42.62||40.74|37.63|37.11|35.51|32.5|33.81|32.66|31.53|33.51|32.55|31.68|32.88|33.42|34.76|35.32|35.98|35.55|35.22|35.07||34.13|35.74|35.93|37.79|37.32|35.21|33.72|32.09|32.57|32.15||32.65|33.35|32.41|34.095||34.31|33.92|34.18|33.83|35.17|35.64|35.27|35.51|32.83|33.35|34.14|34.02|35.29|35.26|34|32.58|33.7|31.54|30.02|29.51||29.58|31.21|30.96|31.45|30.96|29.33|28.26|27.73|27.93|28.16|29.72|28.63|29.04|31.49|25.23|22.5|22.4|22.09|21.24|22.16|21.38|22.64|23.03|23.155|22.69|21.96|22.55|23.44|22.36|22.88|22.63|23.23|22.84|23.5|23.37|23.47|22.34|22.09|22.49|23.77|23.48|23.5|23.41|23.5|23.25|23.11|23.71|23.4|24|22.94|22.6|22.21|21.36|19.96|20.23|20.78|20.66||21.6|22.68|23.96|23.57|23.36|23.6|22.15|22.68|22.26|22.49|22.9|23.39|23.83|24|24.62|24.5|24.92|24.81|24.64|24.22|25.26|25.24|23.78|23.57|24.01|23.17|22.71|22.56|22|22.52|22.01|22.8|23.01|22.94|23.48|22.49|21.5|22.99|22.54|22.65|22.69|23.07|22.14|22.42|23.11||22.54|21.76|22.26|20.49|21.14|22.55|22.31|22.95|22.8|22.37|23.18|23.34|22.4|23|22.56|20.73|23.35|25.13|24.9|24.4|23.99|22.75|21.85|21.81|21.56|21.5|20.95|21.2||22.67|22.48|22.69|22.35|21.86|21.38|22.14|22.35|22.44|22.62|21.27|20.27
01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|43.73|42.51|42.34|40.79|42.69|42.85|42.27|42.9|42.39|43.72|42.94|41.17|40.5|40.05|39.68||39.36|39.28|39.87|38.72|41|39.95|38.36|39.08|40.59|40.96|40.91|41.93|42.11|42.87|40.65|40.67|39.96|39.36|39.45|37.56|36.98|37.88|37.39|38.93|38.44|38.27|39.42|39|39.16|38.57|38.1|38.7|38.7||38.89|40.01|40.17|39.21|39.06|40.39|41.02|39.07|38.09|37.58|39.32|40.07|36.17|34.49|34.54|33.8|33.46|32.7|32.24||32.99|33.55|33.09|33.94|33.55|32.83|32.7|32.45|30.14|28.67||29.2|29.06|29.85|30.33||30.06|29.97|28.99|29.84|30.08|30.47|30.66|30.84|30.13|30.41|29.94|30.31|29.18|27.7|26.57|26.36|26.14|25.85|25.17|26.32||26.78|26.4|26.2|26.1|27.04|25.87|26.04|26|25.81|25.77|27.26|29.14|27.4|23.73|24|24.35|24.49|23.37|22.48|22.16|21.64|22.45|22.39|23.4|22.81|21.68|21.35|21.14|21.51|22.15|22.02|22.17|21.93|22.08|22.34|22.33|21.46|21.77|20.15|19.91|19.13|19.03|19.51|19.06|19.12|18.89|19.34|19.13|20.23|20.38|20.58|19.99|20.62|19.48|19.27|19.55|19.39||19.3|18.83|18.86|17.94|17.59|17.81|18.09|18.09|17.37|16.99|18.25|15.36|15.78|15.86|16.68|16.53|16.26|16.49|16.57|16.52|16.5|15.36|15.73|16.17|14.74|15.04|15.26|15.46|14.66|13.96|14.18|14.62|14.67|14.85|14.3|15.08|15.73|15.67|14.98|15.04|15.21|15.1|15.84|15.21|15.77||15.06|14.54|14.71|14.55|13.91|14.22|14.66|15.26|15.18|14.51|15.18|15.03|15.48|14.55|14.79|14.66|16.07|16.35|16.87|16.5|15.86|14.7|13.88|13.34|13.21|13.81|14.54|13.96||13.81|14.78|13.94|13.9|14.5|13.35|12.68|12.81|13.62|14.33|14.22|13.1
01444|16918|/equities/the-childrens-place|R2000GROWTH|75.93|74.92|74.06|72.32|74.86|76.84|77.86|78.85|76.61|75.94|74|71.95|70.79|69.98|69.68||68.89|69.7|68.52|66.77|72.95|73.34|70.17|73.41|76.64|79.2|79.44|79.66|82.36|83.22|83.66|79.95|78.45|82.58|80.19|75.58|74.48|73.39|71.17|73.89|69.25|69.78|75.12|70.68|69.04|68.15|70.12|69.39|70.32||72.27|76.26|76.87|77.51|77.61|74.6|73.28|70.86|69.74|70.1|73.47|71.03|72.69|69.74|71.56|64.41|64.39|63.905|61.75||57.27|58.8|54.07|53.44|52.53|53.52|54.57|56.83|50.66|48.94||50.1|50|48.97|50.29||49.72|51.15|48|47.93|45.21|45.68|45.13|46.19|43|43.51|45.85|45.16|45.61|46.45|47.32|46.21|44.59|41.58|42.98|45.8||43.97|45.16|43.96|40.2|40.36|37.75|36.84|34.67|32.27|29.79|28.89|30.69|33.1|26.67|26.73|25.49|27.12|25.6|25.27|25.45|25.04|26.05|26.96|28.22|27.68|25.71|24.73|24.66|24.92|27.24|27.46|27.02|27|28.42|30.49|30.81|29.04|31.02|30.11|29.7|28.35|27.36|28.78|27.39|26.91|26.89|29.1|28.9|30.18|29.51|31.73|28|26.47|24.5|24.55|22.97|23.29||23.43|22.18|21.32|19.86|19.96|21.23|20.78|18.91|18.91|23.31|21.77|21.73|23.81|24.03|27.7|27.78|27.45|28.34|28.27|27.67|27.47|25.83|27.24|26.09|24.14|24.41|24.22|26.77|26.92|27.31|28.99|30.75|30.81|31.66|29.99|32.205|33.76|33.96|31.92|31.76|32.54|31.23|35.42|36.63|37.19||36.46|37.34|37.42|38.09|36.28|37.3|36.69|39.35|38.66|38.75|41.51|43.27|46.36|45.88|47.09|45.19|47.02|47.7|53.41|52.16|48.79|49.51|44.71|41.89|41.64|42.96|46.48|41.54||38.8|36.8|36.84|37.22|35|31.14|31.27|28.1|29.3|29.92|29.99|27.46
01445|52609|/equities/car-charging-group|R2000GROWTH|37.59|35.35|35.51|34.24|33.75|36.41|35.16|37.83|39.98|40.82|44.08|45.9|40.64|42.94|40.38||41.25|41.1|36.98|34.95|35.83|35.22|35.085|38.3|40.66|38.24|35.95|39.38|37.34|40.56|39.31|41.4|35.35|34.33|28.62|30.13|30.52|34.11|37.97|40.56|38.24|38.39|42.54|38.79|42.26|46.01|44.53|47.72|47.65||51.43|51.515|53.84|59.38|52.1|53.35|51|51.9|47.97|47.9|49.43|53.15|56.17|60.72|45.84|44.35|46.1|44.97|46.67||47.1|52.62|50.81|52.31|52|43.91|44.2|41.37|40.59|37.505||42.75|45.24|40.405|46.9||49.5|43.77|48.49|37.62|36.34|35.21|31.61|28.25|26.06|27.24|28.84|27.19|29.36|26.98|23.93|22.7|23|22.16|25.25|28||25.28|28.12|33.62|22.67|18.34|14.78|14.15|12.19|9.7|10.44|10.21|9.49|9.28|9.95|9.69|8.93|9.15|8.21|7.76|8.03|7.46|8.04|8|8.6|8.61|8.57|9.23|9.22|9.77|9.35|9.99|9.25|9.17|9.76|9.64|10.32|10.8|11.11|10.86|10.67|10.31|9.99|9.14|8.52|7.7|7.72|9.01|7.95|8.39|7.61|6.7|6.69|6.7|6.06|6.4|6.63|6.46||6.4|6.75|7.285|7.57|7.03|7.3|7.07|7.37|7.74|8.07|6.8|7.94|9.45|10.23|10.56|11.055|11.015|11.46|10.07|11.06|11.85|12.175|12.6|11.39|10.54|11.05|12.49|9.62|7.26|7.06|6.73|7.09|6.96|6.1|6.32|6.46|5.93|5.76|5.88|5.99|7.08|7.5|7.55|7.095|8.4||5.28|4.84|5.68|4.01|3.02|2.72|2.55|2.66|2.89|2.51|2.39|2.42|2.41|2.37|2.25|2.29|2.35|2.07|2.2|2.2|2.165|1.8899|1.78|1.77|1.69|1.66|1.6805|1.68||1.67|1.65|1.67|1.66|1.68|1.67|1.67|1.73|1.84|1.65|1.68|1.69
01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|65.89|63.37|66.05|64.08|65.66|65.64|65.18|65.6|65.05|66.3|66.45|66.26|66.41|67.74|69.5||70.2|70.92|71.54|69|77.5|82.63|79.3|80.6|84.68|88.49|88.58|89.29|86.74|88.29|89.52|87.22|86.59|84.71|85.52|84.14|80.56|80.4|78.46|81.17|76.2|77.61|79.71|78.2|76.97|74.96|70.92|70.88|71.75||69.8|69.26|69.34|69.09|67.76|66.72|67.03|65.1|64.57|62|60.22|62.39|61.51|63.52|65.51|66.37|66.6|68.98|69.24||68.43|69.87|68.17|67.81|65.9|64.56|65.88|64.6|59.68|58.68||59.5|58.64|58.33|59.06||59|59.24|57.81|58.35|58.37|59.79|59.92|59.73|57.3|57.92|57.38|56.77|57.52|57.64|57.46|56.6|56|55.99|55.9|57.34||57.45|57.03|55.54|54.2|53.61|53.39|54.35|54.71|51.5|50.26|51.66|52.64|51.38|44.02|44.55|43.97|45.29|45.01|45|44.05|43.99|41.93|43.12|42.78|40.88|38.52|37.31|37.55|37.97|37.99|36.4|36.5|37.64|36.52|37.75|36.98|35.5|35.58|33.15|31.68|31.13|30.61|30.775|29.81|30.07|30.27|31.04|31.49|31.8|32.01|32.5|32.1|32.6|31.645|31.48|31.03|31.49||32.83|32.07|32.37|32.18|32.39|33.35|33.61|33.35|34.33|33.85|31.82|31.76|32.55|32.59|34.53|35.27|35.32|36.13|36.43|37.11|35.71|33.33|33.81|33.11|32.96|33.22|33.91|33.66|31.68|31.13|31.31|30.76|28.07|28.18|26.02|27.16|28.15|29.24|26.84|27.69|27.745|26.155|27.7|27.675|29.46||28.68|29.56|30.87|29|28.61|31.425|30.18|32.28|33.45|34.11|33.29|32.55|34.95|32.42|32.54|31.15|33.59|37.42|37.56|35.9|31.34|30.04|28.68|28.33|26.76|27.92|29.72|27.5||28.52|28.65|29.15|28.25|27.93|24.12|24.56|23.31|24.75|25.965|27.82|25.66
01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|101.1|99.59|101.37|100.32|101.96|102.7|102|100.02|98.2|97.4|97.46|97.5|94.26|95.22|96.4||95.96|95.42|94.85|94.06|96.67|93.9|92.81|92.49|95.7|95.67|95.46|97.46|98.25|96.62|97.03|96.76|93.94|91.32|88.32|87.12|84.51|86.89|85.55|86.39|83.59|82.89|84.52|82.98|82.44|83.57|82.66|83.63|84.24||85.18|85.95|84.82|84.87|84.38|82.85|82.56|80.4|79.31|77.88|76.1|77.28|80.24|81.85|82.26|82.24|81.24|80.95|79.43||79.12|80.44|78.58|79.76|78.33|80.41|81.3|79.99|76.86|75.28||76.09|75.44|74.62|75.61||74.55|74.94|73.8|73.74|75.44|75.83|75.7|74.16|72.64|71.72|73.27|72.74|73.21|73.38|73.4|71.73|72.1|71.61|71.48|72.85||73.75|73.61|71.48|69.62|69.84|70.27|71.57|72.34|70.02|68|69.49|68.47|67.39|65.49|64.9|62.23|61.44|56.03|53.35|54.01|54.58|57.81|60.48|62.54|63.24|61.89|62.02|62.26|62.35|62.37|61.15|61.33|62.55|61.18|60.8|60.1|58.64|58.77|57.27|57.36|56.58|56.39|56.44|55.54|56.29|55.37|56.94|56.39|58.35|57.68|58.14|56.64|56.31|56.1|57.15|57.19|56.95||58.33|58.39|60.92|59.92|59.805|60|58.85|58.84|58.48|59.01|57.6|57|56.84|55.67|55.13|53.95|53.95|55.43|56.82|54.92|55.19|54.17|51.94|51.68|50.82|49.84|49.82|50.07|48.16|49.01|48.26|50.1|50.71|50.23|49.46|50.25|47.34|47.56|45.23|45.27|45.3|44.41|45.38|46.09|48.2||47.45|47.29|49.2|48.87|46.42|48.23|46.72|49.12|49.11|48.66|48.83|49.31|51.43|49.36|49.3|47.83|52.38|54.28|54.99|54.47|53.88|52.85|51.39|51.25|51.26|51.61|52.91|50.68||49.43|48.93|49.61|48.83|49.28|45.2|45.64|45.46|47.13|50.42|52.42|51.6
01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|22.65|22.22|22.5|22.08|22.32|22.57|22.41|22.2|21.9|22.21|22|21.56|21.43|21.8|21.61||21.16|20.68|20.71|20.34|20.76|20.39|20.07|20.18|20.93|21.32|21.41|21.9|21.73|22.23|22.21|21.99|21.61|21.07|20.99|20.75|19.9|20.61|20.63|21.16|20.32|20.81|20.48|19.56|19.22|18.88|18.54|18.61|18.72||18.86|19.07|18.91|19.29|19|18.27|18.11|17.59|17.75|17.42|17.07|17.84|17.77|18.59|18.78|19.09|18.82|18.99|19.16||19.22|19.56|19.29|19.43|19.12|19.16|19.6|19.18|17.95|17.42||17.55|17.51|17.36|17.71||17.45|17.55|17.25|17.27|17.77|17.82|17.75|17.8|17.21|16.75|16.81|17|16.73|16.75|16.92|16.59|16.43|16.49|16.38|16.89||16.96|17.18|16.94|16.43|16.34|16.5|16.82|16.73|16.14|15.98|16.33|16.71|16.23|15.71|15.9|15.36|15.58|14.97|14.46|14.38|14.18|14.36|14.71|15.14|14.82|14.85|14.85|14.53|15.06|15.04|14.7|14.73|15|14.65|14.61|14.45|14.31|14.12|13.87|13.52|13.53|13.72|13.77|13.3|13.2|13.13|13.53|13.47|14.26|14.37|14.47|14.39|14.46|14.3|14.35|14.58|14.45||14.88|14.84|15.44|15.26|14.85|15.25|15.18|15.16|15.26|15.22|14.96|15.1|15.26|15.19|15.36|15.52|15.47|15.71|15.67|15.44|15.12|14.57|14.49|14.16|14.26|13.98|14.13|14.38|14.02|14.26|13.98|14.37|14.12|14.19|13.41|13.69|13.79|14.02|13.42|13.11|12.99|12.38|12.89|13|13.38||13.26|13.03|13.29|13.04|12.21|12.37|12.11|12.62|12.66|12.47|12.64|12.66|13.02|12.48|12.32|12.13|13.37|14.16|14.33|14.28|14.28|13.91|13.36|13.15|13.39|13.56|14.12|13.31||12.73|12.65|12.87|12.1|12.57|11.31|11.1|11.15|11.74|12.76|13.01|12.22
01449|1168402|/equities/arko-corp|R2000GROWTH|10.09|10.1|10.19|9.98|9.9|9.95|9.99|10.19|10.42|10.11|10.21|10.27|9.98|10.01|9.96||9.81|9.94|9.95|9.81|9.85|10.26|9.79|9.76|9.92|10.15|9.93|9.76|9.85|9.83|9.61|9.79|9.63|9.59|9.35|9.6|9.31|9.61|9.5|9.47|9.27|9.18|9.52|9.59|9.47|9.7|9.53|9.67|9.8||9.95|9.95|9.9|9.95|9.77|9.92|9.66|9.47|9.74|9.34|9.25|9.105|8.74|8.25|8.24|8.13|8.24|7.78|7.87||8.26|8.42|8.56|8.28|8.24|8.47|8.81|8.67|8.8|9.02||9|8.82|7.81|8.55||9.44|9.35|9.52|9.21|9.31|9.24|9.29|9.27|9.23|9.62|9.61|9.68|10.13|10.25|10.23|10.08|10.1|10.1|10.09|10.065||10.07|10.09|10.08|10.09|10.1|10.04|10.03|10.0207|10.03|10.02|10.04|10.03|10.03|10.03|10.04|10.03|10.02|10.02|10.02|9.98|9.99|10.03|10|10.03|10.01|9.99|10|10.01|10.01|10.01|10.01|10.01|10.01|10.09|10.1|10.02|10|10|10.02|10|10|10|10|10|10|9.99|10.02|10.01|10.02|10.03|10.09|10.04|10.07|10.06|10.06|10.07|10.115||10.08|10.1|10.1|10.0501|10.1|10.13|10.1|10.12|10.07|10.09|10.05|10.08|10.08|10.07|10.12|10.15|10.16|10.15|10.165|10.16|10.16|10.17|10.17|10.21|10.22|10.2|10.34|10.4|10.38|10.36|10.43|10.5|10.3|10.36|10.35|10.33|10.34|10.39|10.35|10.45|10.56|10.4499|10.35|10.25|10.29||10.3|10.35|10.35|10.38|10.17|10.18|10.07|10.15|10.18|10.15|10.15|10.15|10.15|10.08|10.14|10.05|10.1|10.05|10||10.08||10.03||9.96|10.05|9.96|10.1||10.28|10.14|||||10.05|9.9|||9.92|
01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|517.2|476.8|474|459.8|488.6|524.6|522.2|532.2|540.8|602.4|622.8|583.4|510.2|520|518.4||539|531.6|552|514.6|548|568.8|492.4|547.4|578|599.4|596.2|639.8|617.2|684.8|708.6|677.8|622.8|531.4|500.2|493.4|528.2|560.4|640.8|708.6|683.6|638.2|720.6|770.2|845|928|875|999.4|943.8||781.6|750|780|845.2|793|681|696.2|709|698.6|667.8|542|564.8|488.8|586.2|640|688.6|666.2|677|688.4||629.8|678.8|675|720|619|509.8|466.2|377|358|358||409.2|415|419|446.2||453.4|417.2|401.8|370|361.2|343.4|345|346.4|344|344.6|336.4|297.8|303.2|320.2|340.2|201.2|200.8|202.4|203|210||200.6|200.2|200|200|196.6|194.8|195|194|195|195.4|195|195.8|195|194.2|194|194|194|193.8|193|194|193.2|195|195.6|194.8|194.8|194.4|196|195|196|195.68|195.23|195|194|195.2|194||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|19.18|18.52|18.93|18.46|18.95|19.13|18.99|18.96|18.61|18.93|18.95|18.61|18.78|19.85|20.1||19.9|19.72|19.55|19.38|19.96|19.54|18.94|18.53|19.39|20.16|20.02|20.59|19.9|19.99|20.9|20.3|20.05|19.58|20.09|19.58|18.39|18.91|18.66|18.75|17.7|17.5|17.38|17.25|16.41|16.59|16.1|16.92|17.17||17.27|17.13|17.36|17.61|17.9|17.15|16.93|16.68|16.91|16.17|15.23|16|15.8|16.3|16.52|16.7|16.37|16.86|16.79||16.88|17.54|17.99|18.4|18.18|18.66|17.55|18.04|17.02|16.57||17.14|16.98|16.37|16.74||16.52|16.18|15.5|15.52|16.15|15.93|15.79|15.82|15.09|15.45|15.75|16.1|16.48|16.28|16.6|15.84|15.52|15.54|15.56|15.95||16.12|16.64|15.87|14.75|14.32|14.4|14.72|14.94|14.35|13.87|14.7|15.03|14.76|13.66|15.48|14.56|15.53|15.05|14.67|14.64|14.25|15.01|14.85|15.42|14.96|14.93|14.93|14.79|14.99|14.92|14.74|14.71|14.92|15.15|15.03|14.9|14.27|14.36|13.54|12.78|12.51|12.64|12.54|12.02|12.2|12.59|12.76|12.91|14.89|14.86|14.89|14.82|14.7|14.2|14.26|13.63|12.8||12.95|12.18|12.63|12.17|12.15|12.72|12.06|12.27|12.46|12.47|12.01|12.15|12.1|12.13|12.46|12.95|12.83|12.82|12.76|12.43|11.73|11.51|11.52|10.63|10.53|10.2|10.4|10.84|10.35|10.71|10.57|10.93|10.82|10.8|10.65|10.77|10.96|11.27|10.71|10.77|10.83|10.12|10.26|10.03|10.47||10.33|10.17|10.59|10.44|9.72|10.39|10.09|10.81|10.78|11.07|10.92|10.81|11.16|10.82|10.64|10.17|11.58|12.37|13.06|12.72|12.34|11.88|11.25|11.02|11.06|11.33|11.78|9.88||9.15|8.89|8.79|8.51|8.29|7.06|7.31|7.08|7.76|8.04|8.61|8.87
01452|1097533|/equities/growgeneration|R2000GROWTH|45.13|44.04|45.81|43.34|45.34|47.1|46.8|47.58|51.65|52.35|54.02|55.28|49|50.25|50.64||50.55|49.69|44.34|41.65|44|45.73|45.81|52.17|55.19|54.78|50.75|54.15|51.78|53.35|48.95|48.74|45.42|44.62|37.79|40.4|40.05|43.47|49.12|51.82|45.63|45.86|50.62|50.73|52.69|57.71|55.95|59.35|60.58||56.95|55.04|63.19|64.58|62.97|58.14|57.41|55.72|51.05|46.21|43.19|45.84|44.59|48.36|48.26|49.84|48.8|50.18|52.31||51.11|50.48|47.99|50.31|51.56|45.32|46.66|44.41|40.29|39.09||40.22|41.35|38.51|39.31||41.29|41.23|42.15|40.67|38.65|37.51|38.71|34.7|32.79|32.74|33.2|31.385|34.17|34.23|35.02|35.3|35.43|33.35|35.17|35.59||33.53|32.91|31.5|29.16|29.46|28.89|27.73|26.57|25.52|24.3|20.94|19.43|21.53|22.98|23.04|18.98|18.3|18.54|16.7|17.18|16.5|17.85|17.97|20.62|20.52|19.09|18|18.38|17.39|17.32|17.44|18.41|17.67|18.06|17.89|17.36|16.03|16.18|15.18|15.37|15.98|16.02|14.68|15.06|14.79|15.18|16.42|16.65|15.97|15.715|16.375|15.53|14.95|13.7|14.165|14.62|13.92||14.245|14.54|15.69|16.04|15.96|16.345|15.06|14.05|14.92|14.34|17.345|18.24|22.02|17.66|16.16|13.24|12.5|8.76|8.61|9.27|9.03|8.69|9.11|9.115|8.9|8.44|8.67|8.52|7.52|7.32|7.26|7.55|7.7|7.84|7.39|7.2|7.28|7.23|7.2|6.83|6.62|6.71|6.87|6.84|6.95||6.8|6.88|6.84|6.06|6.53|7.06|7|7.02|7.1|7.31|7.4|6.54|6.68|6.62|6.56|6.58|7.58|7.71|7.11|6.73|6.8|6.68|7.23|6.75|6.61|6.5|6.83|6.43||6.66|6|5.91|5.92|5.55|5.36|5.45|4.67|4.63|5.02|4.82|4.57
01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH|50.04|48.85|48.02|46.76|46.88|47.93|49.07|48.43|48.78|47.64|47.24|49.08|50.79|50.46|51.3||48.85|50.23|44.33|44.49|44.78|45.45|47.15|49.4|51.14|48.81|49.89|54.87|54.21|54.26|54.24|55.45|53.09|53.31|47.82|49.74|53.72|58.78|61.85|62.3|61.97|61.91|67.5|67.83|69.34|72.02|73.02|74.55|76.62||79.98|78.81|78.62|80|79.01|78.31|77.6|76.97|77.18|71.86|72|74.55|71.34|73.22|79.95|81.03|83.01|82.78|80.83||83.75|85.42|83.71|87.75|89.26|88.85|89.06|87.8|88.65|83.54||89.41|92|89.5|98.74||103.38|103.45|106|103.56|94.2|88.65|87.04|83.57|82.81|89.51|90|87.62|89.35|85.38|81.28|77.27|79|79.93|82.86|81.94||77.98|82.49|83.36|83.78|81.63|93.01|86.08|90.17|95|90.83|82.57|87.06|87.73|83.45|79.74|75.27|71.96|70.38|72.57|75.9|78.06|74.75|73.8|75.6|78.56|77.14|78.56|74.96|75.11|77.44|80.39|81.05|83.61|83.97|84.6|86.5|85.08|81.62|78.18|76.99|76.36|74.38|70.19|66.6|68.04|68.69|70.39|72.69|72.31|66.51|61.81|61.71|60.57|58.7|59.56|60.02|60.45||62.4|63.25|66.17|64.88|65.4|67.71|63.68|63|71.85|65.93|63.3|61.52|57.73|58.77|59.75|62.27|61.11|60|56.42|58.15|57.55|64|65.96|71.86|71.2|59.97|58.6|59|57.9|57.6|59.5|58.1|56|58.5|62.1|65.45|||||||||||||||||||||||||||||||||||||||||||||||||||
01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|46.21|47.53|46|45.9|45.2|47|47.23|45.96|43.44|44.05|43.81|44.41|43.7|44.49|46.04||46.03|44.84|41.53|40.4|43.78|43.69|42.95|43.58|45.52|46.21|42.49|43.96|42.19|42.74|43.12|43.465|41.53|41.77|40.39|42.79|42.96|44.31|44.31|43.97|43.78|42.59|43.24|43.84|43.55|44.46|45.42|46.4|47.79||48.91|49.73|50.06|48.32|49.5|51.36|51.66|47.41|49.28|45.86|44.2|44.64|42.57|46.03|48.07|46.76|47.24|50.16|49.46||50.07|51.17|51.64|52.44|53.64|56.24|55.61|53.97|53.8|56.73||57.07|58.19|55.44|57.58||58.88|59.09|61.08|56.7|54.86|55.78|55.74|56.4|56.98|55.25|55.91|56.28|57.92|55.86|57.31|57.68|56.85|60.04|61.8|62.35||61.8|61.75|61.67|62.12|63.99|65.12|65.97|66.18|65.09|65.22|65.15|63.85|64.88|60.39|64.94|64.51|60.66|57.92|58.07|58.97|58.11|61|62.73|64.06|63.49|60.2|59.35|58.86|58.91|56.15|56.04|57.56|55.89|53.46|55.17|57.42|56.2|55.55|51.77|52.35|51.3|49.55|49.91|49.66|48.04|50.97|52.01|52.35|56.07|52.57|51.65|51.49|50.06|44.87|44.18|46.82|46.04||45.59|44.22|45.84|45.36|45.01|44.74|44.51|44.63|45.34|43.95|43.8|44.01|44.03|44.61|46.34|45.27|47.25|46.9|46.82|47.88|48.91|47.9|48.4|48.53|49.46|46.37|46.79|46.07|46.86|49.24|47.75|48.86|49.65|49.89|52.99|51.88|53.32|53.41|52.46|52.23|54.24|54.73|56.8|54.9|55.07||56.71|58.16|59.72|58.53|57.14|62.17|63.64|64.22|65.03|62.72|60.21|61.84|59.5|58.64|54.24|52.55|56.46|56.3|55.94|55.19|53.69|56.79|59.32|60.7|58.57|57|58.64|58.77||59.23|59.68|57.97|56.45|55.27|51.74|48.47|48.44|51.74|55.5|54.71|55.1
01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|26.515|26.55|27.03|27|26.86|27|26.74|26.42|27.26|27.27|26.1|25.98|26.53|26.49|26.74||26.42|26.62|28.13|28|27.96|26.3|25.28|25.87|25.18|24.03|24.05|24.25|24.42|24.81|24.43|24.35|24.1|23.23|23.86|23.62|24.08|23|21.77|21.78|21.11|20.52|21.48|21.81|21.625|21.88|21.685|21.74|21.79||21.97|22.45|22.59|22.88|22.53|22.31|22.24|21.94|21.61|22.265|22.65|22.56|24.61|23.91|22.27|21.41|21.09|21.005|21.19||20.92|20.465|20.19|19.69|19.48|19.42|19.63|20.26|20.175|20.23||20.1|20.12|20.53|20.565||20.29|20.47|20.21|20.13|20.54|20.33|19.94|19.8|19.44|19.69|20.105|20.03|20.1|19.93|19.89|20.01|20.72|21.28|21.17|20.59||20.3|20.78|20.83|20.035|20.28|19.73|20.32|20.35|20.41|20.23|20.16|20.01|19.56|20.315|20.245|19.81|19.8|18.59|19.05|19.48|20.33|20.4|20.82|20.67|20.85|21.41|21.32|21.385|21.88|21.8|21.66|21.91|21.57|21.79|21.29|21.17|21.09|21.34|20.69|21.16|20.93|21.12|21.18|20.97|20.95|20.64|20.69|20.61|20.67|21.12|20.31|20.61|21.07|21.62|21.38|22.18|21.82||22.64|23.19|23.96|23.5|23.35|23.96|24.545|24.3|24.31|23.98|23.48|24.32|24.19|24.13|24.35|24.5|24.47|23.86|23.71|24.77|25.03|24.66|24.88|25.28|25.24|26.38|26.5|27.15|27.02|26.91|26.605|27.04|27.3|27.41|25.58|25.64|25.67|25.92|25.65|24.3|24.35|24.52|24.88|26.16|25.9||24.9|24.93|25.59|25.91|24.72|24.23|23.6|23.225|23.37|22.31|22.3|23.34|23.555|22.88|23.01|23.86|24.31|24.88|24.825|24.95|24.93|25.62|25.77|25.48|25.13|24.76|24.82|24.44||24.29|24.51|25.31|25.3|25.14|24.86|24.63|25.6|25.58|26.52|25.18|24.24
01456|1165305|/equities/inhibrx-inc|R2000GROWTH|18.98|20.33|19.52|18.26|18.48|18.03|20.98|20.82|22.27|19.85|20.5|20.59|21|21.38|21.38||20.5|20.07|16.93|16.27|18.06|18.62|18.08|21.28|21.08|22.16|21.05|23.55|24.82|21.7|23.51|25.11|23.25|23.53|22.17|26.39|26.56|29.19|29.75|28.89|25.42|26.8|27.55|26.23|27.35|26.73|26.38|26.21|23.52||33.49|37|35.47|40|41.26|39.02|38.79|38.81|37.98|34.02|31.7|32.68|30.35|34.06|32.46|36.42|35.13|35.21|38.12||33.63|36|38.77|34.26|33.25|34.15|34.52|34.95|30.24|31.26||32.97|33.15|36.38|41.76||44.3|46.13|47.43|46.29|47.33|50|44.16|40.99|41.36|38.37|37.42|34.23|34.44|35.39|36.46|34.97|33.01|32.68|27.52|28.8||26.27|24.34|26.16|25.1|23.64|22.98|20.65|18.66|20.05|19.53|19.2|18.39|18.96|19.03|19.56|19.49|17.36|15.96|17.04|17.1|19|21.87|20.29|19.14|18.89|18.47|18.46|17.35|17.54|17.9|18.03|18.9|18.97|18.14|17.97|17|17.45|17.46|17.44|17.73|18|17.77|17.35|18.13|17.91|17.84|17.31|17.49|17.23|18.43|17.3|17.29|17.36|17.1|17.04|18.78|19.7||17.89|18.39|16.77|17.11|17.49|16.84|17.21|18.36|19.45|20.38|20.43|20.65|20.63||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|35.78|34.12|34.58|33.45|34.63|35.54|33.35|33.5|33.91|34.14|34.01|33.53|32.8|33|32.64||31.4|31.65|30.01|29.02|30.69|30.15|30.32|31.92|32.02|33.37|32.34|31.67|31.51|32.35|33.4|33.84|32.92|31.17|29.79|31.18|24.37|36.15|37.9|39|36.79|35.8|37.74|37.05|38.41|40.05|38.37|38.36|39.01||39.51|38.52|36.62|38.09|39.77|38.04|36.03|36.45|36.84|34.49|34.04|35.49|33.54|37.47|39.15|38.03|35.23|35.07|34.68||35.48|36.17|34.48|34.01|35.02|34.31|34.85|33.73|33.56|33||32.94|31.3|31.74|33.12||34.02|30.86|29.855|28.67|28.03|28.53|28.005|27.53|26.81|27.435|27.91|26.68|27.12|27.99|30.05|29.16|29.75|29.62|29.82|30.67||29.2|28.02|29.59|30.59|30.4|29.86|29.35|27.29|27.16|26.81|26.01|25.37|27.28|31.04|31|28.75|28.96|28.81|28.37|29.95|30.56|30.92|30.38|30.43|30.32|30.29|32.2|31.94|31.32|30.91|29.99|29.54|29.34|28.96|27.54|27.79|24.85|25.34|25.62|26.12|24.86|23.8|24.71|24.47|23.13|23.93|23.8|21.53|22.02|22.48|22.93|24.29|23.8|23.57|22.595|20.14|18.6||18.62|17.28|18.48|17.89|18.91|19.1|19.17|19.66|19.55|20.03|20.82|21.32|21.21|20.75|21.1|21.59|24.35|25.06|23.89|24.81|23.95|24.77|24.71|24.91|26.16|24.37|23.55|22.63|21.06|20.39|19.29|19.17|18.93|19.11|19.28|19.03|19.31|19.33|18.33|18.05|19.73|18.47|18.98|18.42|18.76||18.07|18.13|18|18.13|17.25|18.25|17.95|18.2|18.6|18.24|18.65|18.64|17.34|16.61|15.21|15.12|16.04|16.31|15.75|15.51|15.25|14.76|15.25|14.67|14.34|14.11|14.36|13.62||13.67|13.65|13.62|13.3|13.12|12.94|11.46|12.49|13.68|12.99|12.8|11.29
01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|9.63|9.64|9.93|9.43|9.59|9.73|9.93|9.51|9.56|9.14|9.51|9.8|9.34|9.62|9.54||9.38|9.03|8.65|8.9|9.21|8.94|8.95|9.17|9.65|9.96|9.97|10.34|9.81|9.97|9.51|9.6|9.3|8.9|8.6|8.77|8.52|8.67|8.83|8.79|9.01|9.7|10.4|10.12|10.09|8.73|8.39|8.94|8.97||9.1|9.05|9.35|9.79|9.93|9.44|9.02|8.95|9.03|11.14|9.05|8.98|7.74|8.2|8.33|8.6|8.72|8.93|8.42||8.39|8.96|9.07|9.49|9.45|9.59|11|11.07|10.98|10.83||10.35|10.44|9.82|9.86||9.88|9.69|9.51|9.9|9.73|11.09|10.28|9.11|8.26|8.54|8.52|8.07|8.51|8.44|8.03|8.03|7.96|7.69|7.09|7.14||7.25|6.84|7.05|7.61|7.73|7.72|8.24|8.45|8.15|7.8|7.69|7.79|7.73|8.89|8.57|7.45|7.79|7.4|7.07|6.98|6.83|7.79|7.66|7.81|7.8|7.93|7.87|7.67|7.93|8.2|8.31|8.12|8.22|8.2|7.64|7.42|7.2|7.64|7.44|7.64|7.38|7.43|7.26|7.17|7.2|6.81|7.49|7.36|8.12|8.25|7.94|8.2|8.25|7.66|7.98|7.91|7.5||7.7|7.83|7.96|8.38|8.46|8.35|8.25|8.34|8.01|8.19|8.33|8.57|8.28|8.63|8.75|8.26|8.24|7.71|7.74|8.61|8.59|8.78|8.95|8.58|7.84|7.93|7.88|8.43|8.27|8.24|7.51|7.46|7.79|7.33|6.87|6.31|5.92|6.08|5.78|5.46|5.69|5.67|5.44|5.17|4.93||4.85|5.01|5.08|4.79|4.64|4.69|4.63|4.86|4.83|4.44|4.4|4.66|4.82|5.04|4.92|4.95|5.64|5.27|5.3|5.26|5.27|5.21|5.42|5.95|5.75|5.37|5.32|5.27||5.51|5.7|5.97|5.86|5.29|5.1|4.33|3.97|4|4.21|4.17|4.06
01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|26.29|26.52|26.56|26.32|26.46|26.94|26.67|25.91|25.74|26|25.75|25.63|24.83|25.69|25.39||25.35|25.47|25.43|25|26.01|26.7|26.69|26.59|27.02|27.4|27.42|27.5|27.19|28.21|28.34|28.05|28.43|27.09|27.67|26.04|25.42|25.39|25.01|24.5|24.43|23.97|23.84|23|22.4|22|20.82|27.66|27.72||28.25|28.06|27.66|26.74|26.36|25.85|25.72|26.01|26.35|28.27|27.27|26.7|28.6|26.1|24.65|24.38|24.49|24.25|23.93||23.6|23.91|23.06|23.12|22.59|23.27|23.55|23.77|23.63|23.88||24.54|24|23.76|24.02||23.89|24.31|24.34|24.19|24.08|23.78|22.86|22.86|22.32|22.87|23.78|22.92|22.63|21.95|22.54|21.18|21.02|20.5|20.21|20.11||20.36|20.58|20.32|19.94|19.85|18.99|19.14|19.74|19.25|18.48|18.53|18.38|18.43|16.5|14.04|13.57|14.07|13.48|12.75|12.93|12.74|13.26|13.9|14.63|14.53|14.04|13.5|13.65|14.88|15.17|15.28|15.75|16.15|16.56|16.72|16.42|16.26|17.27|16.65|16.28|16.28|16.05|16.19|16.14|15.44|15.41|16.78|17.39|18.15|18.52|18.74|18.89|18.88|18.1|18.88|17.91|17.78||17.76|18.33|18.71|18.57|18.58|19.31|19.01|18.41|18.91|18.81|18.46|18.89|19.07|19.06|19.46|19.92|19.92|20.3|20.17|21.2|20.44|20.34|20.56|19.98|19.81|19.98|20.39|20.24|19.47|19.77|19.3|19.55|19|19.24|18.55|19|18.8|18.73|18.03|18.32|17.65|16.98|17.53|17.52|18.05||17.46|17.49|17.1|16.45|16.24|17.51|17.04|17.93|17.4|17.6|18.23|17.64|18.36|17.6|16.57|16.36|18.02|19.58|19.95|19.19|17.01|16.9|16.47|16.55|15.53|15.96|16.63|15.88||15.17|15.5|15.38|14.76|14.88|13.42|13.01|13.58|13.74|14.12|14.62|13.1
01460|15691|/equities/cerus-corp|R2000GROWTH|6.08|6.03|6|5.84|5.92|6.18|6.35|6.22|6.26|6.07|6.13|6.07|5.91|6.08|5.95||6.08|6.01|5.82|5.75|5.96|5.68|5.83|6.1|6.21|6.11|5.93|6.36|6.38|6.42|6.39|6.52|6.34|6.28|5.76|6.2|5.9|6.28|6.46|6.52|6.14|6.45|6.72|6.77|7.24|7.49|7.3|7.55|7.75||7.55|7.5|7.68|7.85|7.87|7.54|7.5|7.25|7.29|6.76|6.59|6.725|6.55|6.95|7.28|7.26|7.23|7.285|7.28||7.25|7.55|7.44|7.32|7.22|7.355|7.41|6.99|6.99|6.94||6.92|7.17|7.175|7.8||8.07|8.17|8.56|7.5|7.02|6.98|6.83|7.09|7.13|7.68|7.78|7.46|7.41|7.34|7.19|7|7.04|6.79|6.65|6.58||6.02|5.87|6.255|6.23|6.23|6.32|6.39|6.05|6.08|6.05|5.89|5.67|5.6|5.52|5.77|5.65|5.53|5.35|5.25|5.555|5.55|5.96|5.95|6.34|6.31|6.23|6.42|6.44|6.43|6.51|6.74|6.72|6.67|6.82|6.58|6.555|6.36|6.25|6.04|6.16|6.26|6.35|6.13|6.08|5.9|5.89|6.24|6.19|6.33|6.33|6.41|6.41|6.33|6.17|6.05|6.08|5.775||5.81|6.1|6.25|6.29|6.37|6.26|6.115|6.39|6.32|6.83|7.07|7.07|7.07|7.2|7.07|6.99|7.05|6.95|6.85|7.05|7.06|7.1|7.28|7.47|7.41|7.13|7.19|7.02|6.77|6.8|6.54|6.61|6.68|6.77|6.88|6.77|6.56|6.81|6.68|6.72|6.83|7|7.07|7.12|6.86||6.76|6.76|6.6|6.515|6.86|7.02|6.66|6.75|6.55|6.32|6.17|6.18|6.27|6.3|6.04|5.6|6.66|5.83|5.84|5.9|5.85|6.37|6.41|6.49|6.22|6.08|5.95|5.96||5.92|5.56|5.51|5.3|5.49|5.24|5.22|5.24|5.59|5.46|5.47|5.56
01461|102883|/equities/gopro-inc|R2000GROWTH|10.92|10.84|11.13|10.82|11.11|11.37|11.39|11.73|11.9|11.76|13.08|12.57|12.27|12.34|12.58||12.385|11.64|11.44|11.13|11.88|11.86|11.48|12.41|13.37|13.54|13.06|13.21|12.83|12.25|10.75|9.81|9.31|8.29|7.96|8.08|7.97|8.47|8.1|8.145|7.52|7.445|7.94|7.91|7.94|7.71|7.555|7.8|7.915||8.04|8.18|8.16|8.23|8.14|8.385|10.37|10.5|10.49|10.53|8.95|9.26|9.7|9.06|8.86|8.81|8.84|9|8.89||8.72|8.98|8.96|9.04|9.39|8.27|8.63|8.58|8.5|8.09||8.28|8.26|8.23|8.55||8.51|8.62|8.69|8.55|8.86|8.74|8.77|8.81|8.71|8.71|8.65|8.44|8.75|8.7|8.32|8.12|7.79|7.46|6.99|7.16||6.85|6.74|6.65|6.76|6.91|8|7.94|7.34|7.14|6.775|7|6.75|6.935|7.66|6.62|6.2|6|5.85|5.94|6.11|6.08|6.41|6.43|6.825|6.63|6.55|6.72|6.585|6.805|7.02|6.925|6.91|6.8|6.18|6.21|6.41|4.96|4.69|4.56|4.62|4.53|4.62|4.47|4.31|4.13|4.1|4.15|4.09|4.02|4.02|4.03|3.89|3.85|3.75|3.79|4|3.91||4.11|4.16|4.42|4.565|4.59|4.75|4.65|4.69|4.64|4.75|4.8|4.87|4.95|4.93|4.88|4.83|4.87|4.77|4.61|4.79|4.94|5.56|5.59|5.45|5.59|5.29|5.18|5.22|5.13|5.29|5.05|5.16|5.2|5.11|4.925|4.92|4.94|4.99|4.83|4.97|4.9|4.85|4.95|4.83|4.95||4.79|4.66|4.76|4.695|4.55|4.76|4.64|4.83|4.695|4.54|4.54|4.61|4.58|4.48|4.32|4.27|4.94|5.06|5.19|4.86|4.7|4.75|4.72|4.74|4.71|4.53|4.83|4.35||4.16|4.2|4.13|4.025|3.91|3.81|3.5|3.54|3.4|3.35|3.445|3.37
01462|17234|/equities/sapiens--international|R2000GROWTH|32.74|32.34|32.21|31.3|32.39|33.23|33.45|32.85|33.01|32.52|32.36|32.17|31.61|32.26|32.52||32.28|31.79|31.01|31.24|32.06|31.69|31.82|31.39|31.9|31.43|31.48|32.77|32.91|33.05|32.7|33.39|32.11|31.81|30.62|31.38|30.86|32.1|32.46|32.87|31.38|32.38|32.72|32.65|33.06|33.26|32.95|33.46|33.76||34.01|34.1|34.41|34.61|34.5|33.87|33.59|33.25|33.81|32.82|32.66|33.65|33.15|34.21|33.1|34.45|33.04|34.58|31.54||31.015|31.08|31.48|31.58|31.1|30.94|31.21|30.4|30.35|30.18||30.61|30.62|29.975|30.54||30.48|30.17|29.36|28.28|28.46|28.08|28.1|28.11|28.17|27.59|27.78|27.45|27.98|27.82|28.46|28.42|27.57|29.01|29.85|29.89||29.99|29.29|29.26|29.84|29.53|29.74|29.76|29.71|29.44|29.24|29.31|29.83|29.5|28.85|28.75|29.25|28.16|27.61|27.13|27.32|27.12|28.43|28.82|28.99|28.53|28.56|29.03|28.54|29.05|30.8|30.43|32.47|32.82|31.93|31.36|30.78|30.31|31.43|30.6|31.17|30.58|30.12|29.79|29.31|28.68|28.6|30.22|29.79|30.32|30.24|30.43|31.3|31.25|30.07|30.65|30.77|30.45||31.68|32.31|34.38|34.52|33.54|34.09|34.62|34.8|34.47|34.08|33.99|33.97|32.91|32.87|33.18|33.44|32.94|33.05|32.31|31|30.7|30.7|31.96|32.48|32|30.56|30.21|30.27|28.64|28.47|27.81|28.66|29.465|29.15|29.47|28.16|27.77|28.32|27.8|26.89|27.48|27.79|27.8|26.97|27.35||27.55|27.42|27.98|26.48|27.49|28.58|28.64|28.8|28.73|28.79|29.02|28.67|28.71|27.97|27.81|27.23|29.24|28.65|28.02|25.77|25.49|23.71|23.46|23.62|23.52|23.1|23.92|24.05||24.83|24.27|25.07|24.88|25.49|24.15|24.07|24.43|25.8|26.03|25.57|24.47
01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|28.42|28.64|28.48|27.32|28.02|28.25|28.2|27.93|27.97|28.45|28.92|29.4|28.25|28.94|29.01||28.5|27.82|27.66|28.19|28.58|27.74|28.08|29.42|29.6|29.73|30.68|31.18|30.97|30.66|31.26|31.38|31.24|31.16|30.96|29.77|29.3|30.33|29.95|29.71|28.79|28.94|29.8|29.39|29.27|28.54|27.76|27.96|27.92||28.5|28.23|29.08|29.13|29.32|28.72|28.43|28|27.97|27.22|26.78|27.3|26.65|26.72|25.8|25.74|25.51|25.57|25.74||25.52|25.29|25.33|25.84|26.05|25.98|26.1|26.22|25.96|25.27||24.88|25.14|24.79|25.19||24.9|25.03|24.98|24.6|25|25.01|25.2|24.42|25.44|25.73|26.36|26.65|27.35|27.53|27.31|26.62|26.59|25.89|25|25.95||26.09|26.34|25.23|24.13|24.63|24.05|24.68|24.88|24.5|24.05|24.47|24.47|24.83|21.39|22.15|21.48|21.4|20.27|20.47|20.64|20.23|20.71|20.8|21.985|21.01|20.29|20.35|20.32|20.5|20.27|21.22|21.8|22.62|22.23|22.34|21.66|21.48|21.15|20.71|21.2|21.01|20.38|20.77|20.29|19.99|20.06|20.01|20.34|20.27|20.62|21.59|21.19|19.99|18.65|19.21|19.6|19.5||19.25|19.37|19.22|19|19.43|19.83|19.81|19.63|20.48|19.97|19.4|18.94|19|19|19.8|20.47|20.57|21.05|20.81|20.01|19.3|19.16|18.89|19.07|18.99|18.65|19|18.76|17.91|18.08|18.68|18.97|19.02|18.82|18.95|19.13|18.93|19.07|18.2|17.65|18.01|17.43|17.59|17.47|18.335||18.48|18.27|19.74|18.76|18.25|18.87|18.72|19.52|19.74|20.53|20.87|21.71|21.9|21.94|22.25|21.04|21.94|22.8|23.02|22.17|22.22|22.12|21.71|22.21|21.95|22.12|23.05|23.07||21.23|21.13|20.88|20.33|21.29|18.69|18.51|17.74|19.16|20.11|21.1|19.64
01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|34.8|33.66|33.7|33.66|31.87|31.83|32.6|31.28|29.57|30.07|31.16|31.55|31.53|31.9|32.42||32.25|31.85|31.1|31.72|33.2|32.9|29.2|30.9|32.7|30.47|29.21|31.31|31.02|30.53|30.19|28.32|27.63|27|26.25|26.01|24.08|23.47|24.47|24.95|25.01|21.88|21.07|20.29|19.18|20|18.99|19.62|19.82||20.21|20.81|21.5|22.31|22.98|22.86|22.58|23.13|22.5|21.26|20.44|20.56|20.05|22.19|23.9|22.55|22.33|23.72|22.165||20.59|20.62|20.36|20.37|20.47|20.52|21.07|21.34|21.43|22.2||22.86|23.785|22.84|24.495||24.3|25.24|25.52|25.07|25.27|24.65|24.72|24.73|23.755|22.19|22.69|22.5|23.31|23.15|24|22.59|22.29|23.69|23.07|23.07||22.84|22.41|22|22.47|21.73|22.21|21.5|21.185|21.49|21.17|21.2|21.21|20.19|19.79|21|21.06|20.01|19.41|19.41|19.87|20.45|21.3|21.74|22.09|22.68|22.065|23.19|23.6|24.41|24.53|25.32|25.75|25.4|25.46|25.75|25.95|25.81|26|24.27|25.74|25.19|25.19|25.43|25.03|24.69|24.72|25.79|27.52|31.6|31.22|28.79|28.33|29.09|26.87|26.96|27.05|26.43||26.46|25.94|26.64|26.33|28.94|27.3|26.71|27|27.34|25.93|26.4|26.95|27.14|26.32|27.03|26.38|27.8|26.67|26.74|27.8|27.42|27.44|27.12|26.58|26.7|25.4|26.75|25.79|25.78|26.32|25.26|25.99|26.64|26.54|28.21|27.97|27.72|28.8|28.34|28.69|30.52|30.68|31.51|30.36|28.87||29.5|28.87|27.92|28.28|27.99|29.12|28.05|28.52|28.43|28.81|26.15|25.23|22.75|22.18|20.03|19.82|19.8|19.99|20.07|19.97|20.48|21.01|21.96|21.1|19.24|23|23.14|23.64||25.37|25.16|25.81|25.07|26.1|25.8|24.97|26.5|27.15|26.32|20.34|20.73
01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|52.89|52.87|54.6|50.63|51.93|53.44|52.6|53.55|51.71|51.89|52.99|54.09|54.24|56.23|57||57.5|56.62|55.91|57.28|59.24|59.32|58.44|61|63.53|64.6|63.02|68.08|65.75|65.22|66.49|67.48|64.05|64.9|62.82|65.02|66.21|70.18|69.76|69.2|67.36|68.38|71.98|69.93|69.43|72.27|71.18|72.02|74.71||74.63|73.7|75|75.05|75.27|75.25|75.88|75.53|73.73|70.89|68.09|69.84|69.17|72.99|75.56|74.65|75.9|75.92|76.96||76.75|79.89|79.5|80.44|77.94|77.71|77.81|75.59|78.58|81.44||81.47|83.26|82.29|83.9||84.91|84.49|86.52|82.47|78.27|76.91|80.41|80.05|79.95|79.32|81.45|78.4|82.75|80.95|80.06|77.15|73.96|71.45|72.49|75.18||73.42|72.29|70.92|72.44|73.27|72.47|75.92|74.29|74.18|72.33|72.815|70|68.82|67.46|69.51|74.73|69.44|66.86|66.31|68.03|67.1|68.07|68.69|71.38|70.7|68.95|70.57|72.05|73.74|74.26|74.63|75.59|74.02|74.6|74.74|72.92|73.29|74.12|70.5|72.21|71.25|72.28|76.46|77.02|75.93|77.59|81.27|78.79|81.65|79.08|80.77|81.26|83.055|73.03|73.03|72.39|69.59||68.34|71.13|73.76|72.5|73.31|76.21|76.4|77.11|79.31|77.03|77.57|80.13|78.95|80.26|81.57|79|79.76|78.6|77.62|81.79|78.07|78.04|75.71|74.79|76.54|71.33|74.6|74.27|75.74|77.18|77.35|79.9|81.82|81.88|83.51|81.65|80|82.09|79.42|76.74|83.04|81.92|85.84|83.88|82.01||80.97|83.91|82.28|76.36|85.79|76.61|75.41|78.95|78.59|79.56|77.39|74.59|76.55|74.83|72.27|72.46|78.43|80.82|80.55|77.38|74.48|74.25|75.8|76.99|76.98|76.52|78.45|76.67||80.9|82.96|84.92|83.16|85.28|86.88|83.5|84.56|89.58|89.25|87.97|91.82
01466|1168632|/equities/dmy-technology-group|R2000GROWTH|13.75|12.77|13.12|12.67|13.65|14.62|14.31|15.01|14.77|14.8|15.4|15.7|15.53|16.3|16.87||16.54|16.34|15.28|15|15.85|15.96|16.7|17.57|18.37|18.64|19.02|20.06|20.7|20.13|19.04|18.71|16.55|15.86|15.28|15.9|16.16|16.6|16.56|17.33|15.53|16.12|16.53|16.29|17.93|19.75|18.94|19.07|19.13||19.72|19.85|20.27|20.95|21.88|21.31|20.61|20.33|20.97|19.59|18.17|19.4|19.82|21|21.85|23.89|24.32|25.17|23.51||24.24|23.36|22.5|21.34|20.64|20.95|20.51|21.21|20.29|20.52||21.65|21.51|22.76|24.28||23.94|22.83|21.56|20.95|20.6|20.32|20|19.03|18.82|18.9|19.21|18.32|18.75|19.02|17.24|16.87|16.33|16.5|15.99|16.25||16.23|15.65|13.5|13.92|13.3|12.64|11.6|11.32|11.07|10.99|11.16|11.2|11.24|11.26|11.2|11.11|11.16|11.36|11.14|11.2|11.3|11.64|11.62|12.2|12.5|12.98|13.21|13.31|13.26|12.41|12.24|12.07|12.39|11.9|11.71|11.83|11.73|11.92|11.74|12.1|12.76|12.62|12.92|12.55|11.95|12.96|13|13.6|14.18|14.24|14|13.4|13.43|13.41|12.85|12.74|11.62||11.52|11.65|11.53|11.44|11.36|11.28|11.2|11.36|11.11|10.73|10.7|10.59|10.58|10.61|10.645|10.62|10.8|10.67|10.57|10.5|10.16|10.46|10.53|10.48|10.46|10.585|10.75|11.46|11.75|11.85|11.3|10.85|10.87|10.7|10.63|10.61|10.6199|10.53|10.51|10.41|10.39|10.1|10.22|10.11|10.19||10.2|10.16|10.03|10.01|9.77|9.82|9.81|9.73|9.8|9.78|9.79|9.74||9.6124|9.89|9.89|9.69|9.63|9.51|9.78|9.6735||9.6|9.75|9.7496|||9.75|||||9.75||9.75||9.8||||9.6
01467|15719|/equities/charming-shoppes|R2000GROWTH|14.89|14.63|14.76|14.27|14.14|14.39|14.24|13.86|13.92|13.7|13.95|14.1|14.2|14.04|14.47||14.55|14.61|14.45|14.42|14.53|14.85|14.52|14.95|15.82|15.44|15.13|15.99|15.97|15.86|16.25|16.26|16.14|16.1|15.98|15.83|15.245|15.43|15.73|16.02|16.24|15.25|16.23|16.24|16.37|17.27|16.81|17.29|17.44||18.16|18.82|19.65|19.98|19.65|17.85|17.43|17.27|17.38|17.6|18.8|19.4|21.39|20.43|19.55|18.33|17.99|18.32|18.03||17.73|17.99|17.24|17.39|17.58|18.18|17.89|17.2|16.85|16.91||17.38|17.57|17.21|16.8||17.35|17.08|17.16|17.2|17.44|17.78|17.43|17.82|18.17|17.8|17.93|18.26|18.52|18.37|18.94|18.6|18.85|18.68|18.46|18.62||18.05|18.7|18.48|18.18|17.92|17.81|17.76|18.02|17.84|17.83|18.22|18.47|17.79|16.68|18.28|18.05|17.08|16.6|16.67|17.15|17.13|17.83|17.75|17.59|17|16.56|16.76|17.075|18.15|18.09|18.28|18.85|18.48|18.61|18.66|17.83|17.49|17.29|16.96|18.07|18.34|18.81|18.83|18.41|17.99|18.19|18.82|19.2|19.89|19.07|18.93|18.71|18.69|18.23|18.29|18.81|18.27||18.43|18.23|19.07|18.7|18.97|19.38|18.97|18.915|19.22|19.08|19|19.45|19.85|19.5|19.89|19.07|19.46|18.9|18.76|18.75|19.63|17.41|18.17|17.9|18.23|17.59|18.15|18.19|18.55|18.92|18.28|18.02|18.35|18.66|18.81|18.47|18.3|18.515|17.42|17.75|17.93|17.86|18|17.89|17.99||18.3|18.25|17.86|17.33|17.25|17.7|17.09|17.73|17.61|17.31|16.98|17.12|17.17|16.69|16.08|16.14|17.97|18.56|18.8|18.82|18.74|18.86|19.16|18.67|18.64|18.25|19.15|16.96||17.09|16.25|17.24|16.82|16.86|16.62|16.43|16.38|16.985|17.68|17.3|16.66
01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|41.79|40.4|40.45|39.76|40.09|40.78|40.18|38.04|38.66|38.43|38.36|37.98|37.83|38.54|38.74||37.5|35.23|33.48|32.06|32.7|33.2|32.85|34.97|35.64|36.34|35.33|37.75|37.9|38.55|38.96|39.89|38.95|39.07|41.7|43|41.25|41.56|42.87|43.14|42.35|43.17|45.09|43.07|43.31|43.01|40.27|40.95|41.54||42.88|42.03|42.82|40.73|39.75|39.08|38.41|36.65|36.39|35.06|33.98|35.14|34.99|36.85|36.8|38|38.43|38.48|38.58||37.98|38.94|37.95|39.45|38.51|37.21|35.27|34.93|35.24|34.99||35.68|35.55|35.7|36.26||36.22|36.36|36.25|36.13|36.9|36.72|35.79|34.11|33.11|32.61|32.25|31.74|34|33.94|33.25|33.03|34.29|34.04|34.46|33.82||33.36|32.01|32.18|31.83|32.03|32.16|30.96|31|32.62|33.59|32.16|35.47|35.46|35.59|36.1|35.94|35.25|35.68|35.23|35.17|35|36.31|35.45|35.38|35.21|35.08|35.71|36.03|35.87|35.83|35.31|35.72|35.42|35.61|36.22|35.6|34.99|35.49|34.54|36.43|35.28|35.82|36.24|35.58|34.27|34.82|36.91|36.71|36.93|36.53|36.69|37.38|36.27|35.03|35.25|35.6|34.98||35.91|37.59|40.34|40.89|39.32|39.6|40.18|40.1|40.41|39.39|39.63|40.04|39.75|39.8|39.85|38.71|39.23|38.94|38.45|39.09|40.27|41.35|40.13|41.25|40.71|38.46|37.55|37.69|36.74|37.34|36.29|36.3|35.82|36.22|36.92|35.16|33.81|35.99|36.56|37.34|38.81|39.51|38.94|38.43|38.74||38.21|35.86|34.76|34.02|33.86|34.25|33.59|34.74|34.84|32.44|32.45|31.88|32.29|30.91|29.6|29.85|32.26|33.1|33.1|32.66|31.66|32.34|32.45|32.61|32.12|31.02|31.02|28.69||28.79|28.49|27.77|26.14|32.04|32.43|31.47|30.69|32.14|32.69|31.84|31.45
01469|15505|/equities/avid-technology|R2000GROWTH|21.23|20.2|20.18|19.52|20.68|22.34|22.47|22.62|23.185|22.36|22.21|21.54|21.58|21.76|22.01||21.64|21.11|19.8|19.24|20.16|19.53|18.77|19.73|20.11|20.05|20.24|21.44|21.64|21.75|21.11|21.19|19.27|20.42|18.97|19.22|18.82|19.96|20.18|20.83|19.39|19.5|20.48|20.46|21.44|22.32|21.73|22.12|22.82||23.5|23.94|22.72|23.67|23.13|20.91|20.85|20.94|19.02|18.08|17.04|17.59|17.9|19.13|18.98|18.35|17.7|17.37|16.8||16.27|16.58|16.295|16.56|16.79|16.45|16.85|16.66|14.82|14.58||15.87|14.11|13.62|13.76||13.77|13.8|14.1|14|14.16|14.29|13.87|14.03|13.915|13.64|13.47|13.19|13.51|14|13.92|12.08|12.07|11.88|12.15|12.34||12.08|11.86|12.07|12.29|12.22|12.2|12.01|11.5|11.065|10.56|10.58|10.73|10.43|9.67|9.86|9.54|9.47|8.81|9.32|9.44|8.36|8.72|9.03|9.35|8.9|8.76|8.68|8.6|8.82|8.85|8.78|8.86|8.97|8.91|9.04|8.76|8.53|8.6|8.36|8.36|8.56|8.81|8.45|8.22|7.75|7.8|8.18|8.03|7.97|7.99|7.98|8.11|8.11|7.51|7.53|7.51|7.45||7.6|7.6|7.85|8.16|8.1|8.2|7.98|7.95|8.16|8.06|7.74|7.71|8.34|8.15|8.27|8.33|8.46|8.54|8.47|8.79|8.94|9.12|9.3|9.25|8.41|8.23|8.22|8.06|7.99|8.3|8.26|8.22|8.12|7.96|7.785|7.54|7.55|7.46|7.81|7.09|7.22|6.89|7.17|7.145|7.54||7.41|7.24|7.27|7.53|7.16|7.33|7.15|7.4|7.26|7.18|7.09|7.27|7.49|7.33|7.07|7.16|7.99|7.9|8.33|7.89|7.47|7.85|7.47|7.43|7.06|6.36|6.45|6.37||5.94|5.6|5.58|5.665|5.23|5.08|4.92|5.04|5.47|5.8|6.035|6.28
01470|1073226|/equities/construction-partners-inc|R2000GROWTH|30.86|30.31|30.38|30|30.2|30.62|29.99|29.92|29.6|30.22|30.13|29.86|30.02|29.85|30.12||29.85|29.88|30.02|28.24|29.17|26.5|26.77|27.17|28.6|29.36|32.75|32.49|32.39|33.12|32.79|31.56|30.73|29.21|28.65|28.71|28.59|29.95|29.55|30.29|28.94|29.99|30.64|29.17|29.03|27.39|26.9|27.21|26.88||27.74|27.09|27.49|28.01|28.48|29.17|30.66|29.95|29.79|29.1|28.42|29.4|29.43|30.43|31.18|32|32.455|33.57|34.22||34.44|34.41|34.27|35.74|34.21|33.58|33.68|32.28|29.06|27.72||29.11|28.95|27.86|28.3||27.63|28.07|27.81|27.42|27.77|27.365|27.69|28.15|27.83|27.7|29.11|28.92|29.34|27.82|28.08|26.44|24.91|25.08|26.3|25.71||25.64|25.95|25.3|25.22|25.58|26.15|25.6|26.15|22.56|22.58|24.06|22|21.68|20.77|20.5|21.02|22.41|21.39|20.38|20.06|19.48|20.28|21.12|21.23|21.12|21.42|21.01|20.63|20.4|20.51|19.88|20.25|20.21|19.91|19.68|19.74|18.93|18.84|18.52|18.4|18.2|18.64|18.57|18.1|17.32|17.38|17.64|17.47|18.36|17.89|18.59|17.94|17.96|17.77|17.81|18.17|17.94||18.63|18.38|18.95|19.21|18.69|18.56|17.72|17.4|17.81|18.75|18.68|19.13|19.81|19.84|20.25|19.73|19.92|20.51|21.62|21.3|19.51|18.65|18.43|17.65|17.04|16.55|16.04|16.03|15.84|16.36|16.26|16.78|16.76|16.77|16.79|16.94|16.66|16.71|16.29|16.13|16.03|15.75|16.38|16.61|17.68||17.56|17.52|17.76|17.52|17.08|17.51|17.08|17.66|17.61|17.5|17.7|17.73|18|17.2|16.9|16.13|18.4|19.23|20.18|20|18.605|18.6|18.67|17.34|17.7|17.4|18.23|17.58||16.07|16.06|16.15|15.54|15.59|14.89|14.19|13.53|14.395|16.09|16.95|16.44
01471|17291|/equities/smith---wesson|R2000GROWTH|17.78|17.71|17.84|17.94|18.44|18.27|18.21|18.62|19.05|18.91|18.18|18.28|18.39|17.97|18.19||18.16|17.45|16.75|16.69|17.53|17.08|16.7|17.94|18.14|18.7|18.51|18.8|19.01|18.6|18.66|18.95|18.77|18.09|16.69|16.07|15.79|16.31|17.33|17.9|17.21|17.3|17.98|17.77|18.28|18.43|18.56|18.24|18.78||18.42|18.06|18.06|18.41|17.9|17.24|17.83|16.96|16.77|16.83|16.56|16.7|16.38|17.19|17.72|17.87|17.84|18.79|20.77||21.17|21.56|20.68|20.69|19.96|19.27|21.02|22.52|19.02|18.18||17.75|17.27|17.13|17.98||17.97|18.1|18.04|17.53|17.22|17.08|16.93|17.23|15.49|15.43|16.03|15.42|15.48|15.49|15.91|15.13|15.47|15.72|15.76|15.6||15.27|15.25|16.08|16.15|16.21|15.94|16.31|16.09|16.07|16.34|16.58|16.06|15.81|17.52|16.51|15.49|17.58|17.31|16.59|17.83|17.47|16.96|16.08|16.25|16.19|16.47|17.16|16.86|16.68|16.78|16.44|16.62|16.5|16.79|16.69|17.3|16.99|17.27|16.54|16.15|15.52|15.4|15.51|15.88|15.96|15.51|16.19|15.22|15.19|15.62|16.17|16.49|16.71|17.03|17.09|16.99|17.35||18.16|18.82|20.79|21.11|18.26|18.05|18.86|19.88|17.27|16.06|17.18|17.33|17.63|18.46|18.55|19.27|19.79|19.22|19.19|20.52|20.22|19.69|19.97|19.79|19.8|18.35|18.73|18.92|18.47|19.06|17.93|17.83|17.42|17.6|16.72|16.51|17.02|16.47|16.62|15.27|16.81|17.09|17.26|16.82|17.8||17.4|16.86|16.53|15.41|14.91|14.05|14.02|14.21|14.19|13.59|14.38|13.92|14.09|14.04|12.65|13.26|12.73|12.93|11.81|10.86|11.03|10.72|11.51|10.45|9.08|8.29|8.1|8.11||7.93|7.94|7.8|7.85|7.63|7.68|7.33|7.47|7.52|7.99|7.43|7.13
01472|1167332|/equities/telos-corp|R2000GROWTH|33.9|34.09|33.34|33.96|34.13|35.3|35.25|34.45|35.39|33.88|34.4|34.32|34.46|34.94|37.21||35.32|37.92|35.5|36.14|37.71|30.75|33.09|34.06|33.12|33.88|34.48|35.84|35.74|35.12|34.23|33.45|32.15|31.42|29.42|30.43|31.71|32.83|33.75|35.02|33.32|34.63|36.59|34.54|34.4|35.59|34.94|35.46|36.11||37.02|38.25|38.85|39.63|38.19|38.7|39.2|38.87|38.82|37.5|35.3|36.63|35.81|38.51|38.25|39.83|39.38|40.21|39.7||37.76|34.49|33.11|32.34|31.52|30.47|31.81|31.06|32.07|33.27||32.98|32.07|31.03|29.53||30.17|30.37|28.9|27.92|26.97|24.41|23.5|22.11|21.02|20.19|19.55|19.8|20.34|20.35|22.43|22.51|22.13|23.35|20.07|20||20.06|20.1|20.39|19.06|20.29||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|73.57|71.58|72.3|70.11|71.45|72.08|69.06|69.26|69.725|72.45|72.71|71.11|68.96|71.25|71.55||69.45|68.89|70.87|68.38|70.43|68.65|67|70.17|74.92|76.04|71.7|74.98|74.59|73.06|66.91|64.99|62.78|63.87|64.81|58|60.37|62.995|63.95|66.07|64.26|65.89|68.3|64.34|66.1|64.77|64.61|62.25|63.17||61.13|62.72|61.98|60.62|60.23|59.94|59.63|56.97|56.39|57.37|56.45|55.82|54.86|54|54.72|54.28|54.09|56.02|53.07||54.31|54.78|52.79|55.48|54.41|53.28|51.83|50.52|48.19|45.85||46.18|47.82|47.51|50.17||47.47|48.7|47.26|43.9|42.57|43.39|44.08|44.31|43.79|46.14|45.75|46.41|48.73|47.85|46.67|46.45|43.46|42.96|41.16|44.89||46.86|46.06|43.05|42.64|42.13|40.3|39.83|39.94|37.89|36.57|37.83|38.01|37.65|39.37|39.48|37.02|39.27|37.94|37.81|39.23|40.37|42.91|42.94|44.21|46.36|47.69|49.81|49.78|48.82|53.02|52.73|53.68|54.01|55.4|51.11|48.07|45.86|48.58|44.61|41.57|39.22|37.99|38.62|37.65|36.915|38.45|39.71|38.77|40.03|39.51|39.68|38.38|37.53|37.94|37.38|36.46|34.54||32.86|32.91|33.87|34.15|33.37|32.45|30.1|29.46|26.3|27.2|25.51|25.3|25.65|25.17|25.84|26.46|25.73|25.6|25.44|25.095|24.86|24.67|25.01|24.13|23.29|23.19|24.65|25.67|24.61|24.57|23.77|24.4|24.85|25.38|22.485|23.29|23.59|23.33|21.94|21.68|22.57|21.62|22.78|22.81|23.605||22.98|20.78|20.94|21.15|20.39|20.83|20.61|21.36|20.99|19.395|20.45|20.42|20.9|20.68|20.29|18.96|20.78|21.19|21.63|20.36|20.17|19.76|19.31|19.02|19.32|18.71|19.56|18.72||19.495|18.91|17.53|16.83|16.84|15.08|14.84|13.78|15.33|16.73|16.06|15.66
01474|1137573|/equities/therealreal-inc|R2000GROWTH|23.71|22.95|22.87|22.3|23.12|23.94|23.66|23.35|23.82|23.66|23.79|23.285|22.69|23.02|22.29||22.7|22.63|21.41|20.5|22.3|21.84|21.04|22.56|23.29|23.32|23.36|25.14|24.23|24.4|23.22|23.03|21.88|22.47|21.08|22.01|22.24|24|26.63|28.18|25.54|24.19|26.05|24.825|28.61|28.22|27.75|28.73|28.56||27.43|26.46|25.33|25.04|24.3|24.06|24.98|24.4|24.09|24.06|23.68|25.06|22.63|24.2|25.5|27.29|27.76|28.05|28||27.255|27.41|25.75|26.06|24.3|24.5|23.5|23.1|21.99|20.89||19.54|20.33|20.01|20.84||20.28|20.3|21.56|19.55|19.3|19.09|18.21|17.3|15.33|15.69|16.06|14.91|15.06|14.9|14.6|14.46|14.49|14.29|13.85|14.54||14.3|14.22|13.44|13.01|13.44|13.21|13.29|13.06|13.29|13.5|14.2|14.2|16.25|15.62|15.04|13.87|13.92|13.19|12.59|13.63|13.15|13.76|13.86|14.5|14|13.72|14.095|14.08|14.27|15.15|15.65|15.87|15.36|15.5|15.58|15.81|15.25|16|14.75|14.91|14.47|15.21|15.47|15.36|15.35|15.76|16.51|15.86|16.41|16.43|16.27|16.5|16.33|15.05|15.2|15.73|15.1||15.26|15.64|16.765|16.93|16.06|16.36|16.47|17.03|17.435|17.51|17.67|17.57|17.42|17.565|16.51|16.83|16.87|16.6|16.51|15.555|14.98|15.08|14.7|14.71|14.4|13.64|13.68|13.93|13.23|13.83|13.17|13.94|14.35|14.46|14.35|13.59|13.48|12.87|12.01|12.32|13.78|14.3|15.1|14.48|14.25||14.06|13.99|12.79|12.83|13.4|14.4|13.96|14.89|14.48|13.95|14.03|14.17|13.57|13.15|12.54|12.06|13.94|15.37|15|14.44|14.78|14.7|13.81|13.88|13.41|13.51|14.07|13.06||12.49|12.52|12.31|12.44|12.17|12.51|12.03|12.63|12.77|12.81|13.92|12.81
01475|48420|/equities/torchlight-energ|R2000GROWTH|363|358|310|296|320|280|310|322|326|338|370|374|362|376|362||374|366|362|356|370|396|388|414|458|442|430|466|456|512|576|544|452|458|440|428|424|530|530|508|496|486|562|606|671|624|648|736|858||570|452|519|320|306|320|334|356|360|350|330|314|314|382|400|330|334|290|302||274|294|282|256|258|226|232|163.6|156.96|142||140|143|146.8|143.98||124.22|125.88|112|108.66|98|91.88|96.76|111.82|123.6|152|127.02|113.96|112.76|134|100.1|89.8|78|70|76.68|78.8||72|67|62.8|59.54|58.74|58|56|55.22|54.98|53.46|53.8|53.04|53.04|53.62|52.58|53.48|55.36|55.58|54.82|57.6|58.4|55.96|55.98|54.98|53.78|54.98|56.06|55.92|58.4|60|67.9|67.06|78|65|52.76|51.34|50.98|53.02|52.8|53|52|52.72|51.36|47.3|45.22|46.54|51.96|55.84|60|59.82|57.56|56.7|55|52.4|54.68|54.78|52||52.8|55.48|57.94|56.98|61.62|65.36|62|61.76|61|63|61.4|59.48|60.92|60.56|63.52|61.76|65.06|62|60.62|62.06|61.9|62.22|63.66|64.52|64|64.14|64.98|65.4|63.86|69.58|69.14|73|81.5|68.8|65.98|67|66|66|63.06|65.8|71|70.26|69.02|71.74|71.48||69.98|72.5|72.5|72.52|70|75.44|72.68|81.96|75.88|76.84|78|81.76|83.98|77.62|80|78.3|89.16|94.04|101|78.38|72.5|70.82|69.32|71.02|70.4|74.48|68.4|69.8||71.4|70.14|72.4|71|73|86|58|73.62|83.6|89|87|89.8
01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|90.53|87.7|86.05|84.21|84.91|86.91|85.74|84.78|86.37|89.77|87.41|86.08|84.64|87.38|89.15||87.04|86.53|85.8|83.04|85.8|84.16|81.49|82.92|90.18|91|89.66|93.23|89.37|92.79|92.14|91.44|90.05|87.53|88.72|86.44|83.18|86.49|85.82|85.85|80.28|80.27|84.1|81.21|80.63|81.53|78.86|80.47|82.05||80.44|76.8|77.31|76.62|89.33|86.77|85.54|84.51|82.59|80.92|76.11|78.8|75.98|79.04|81.73|84.06|84.52|85.8|86.01||85.71|86.64|84.32|85.67|83.83|85.51|86.57|84.29|78.9|76.58||78.5|78.36|77.14|77.68||76.69|75.96|75.77|75.26|75.49|77.29|76.46|76.99|73.97|74.46|71.69|72.51|71.71|68.96|68.71|66.92|66.35|66.36|65.22|66.88||66.44|67.34|64.34|62|62.82|62.39|62.24|62.34|58.92|57.16|58.11|57.7|55.83|55|52.15|43.95|45.71|43.95|41.24|40.78|40.1|41.9|43.73|45.5|44.98|44.66|46|44.99|46.44|47.03|45.97|45.63|48.02|48.09|48.95|48.35|46.81|47.82|46.19|44.67|44.02|43.53|43.73|41.66|41.59|41.19|43.26|42.8|44.78|44.87|44.62|43.7|45.7|45.2|44.51|45.94|44.95||45.51|44.86|47.27|47.98|46.85|48.34|47.48|47.18|46.89|46.62|45.63|46.42|46.77|46.77|46.56|47.36|47.16|43.9|43.42|43.49|42.42|41.36|41.74|40|39.35|38.87|39.36|40.43|40.23|42.3|42.8|43.13|43.76|43.05|42.63|43.05|41.91|41.34|37.76|36.42|35.73|35|34.6|33.25|34.48||32.18|32.57|35.11|34.81|33.93|37.18|35.81|37.22|38.75|37.63|38.34|39.29|40.52|38|37|34.72|37.75|38.46|40.38|40.22|38.29|37.38|36.06|34.41|33.3|32.18|33.45|30.88||27.7|27.81|27.71|26.49|28.1|25.68|25.09|24.23|25.85|26.94|27.72|26.28
01477|1075231|/equities/evo-payments-inc|R2000GROWTH|28.725|28.54|28.41|28.51|29|28.62|28.5|28.07|27.72|28.32|28.37|28.43|28.11|28.435|28.69||28.24|27.52|27.55|27.24|27.75|27.78|27.57|27.81|28.45|27.98|27.85|29.21|30.15|31.28|30.36|28.56|27.99|27.33|27.81|26.52|25.56|25.37|25.355|25.65|25.46|26.93|26.63|26.56|26.69|26.22|26.07|26.5|26.99||27.39|27.13|26.97|25.91|26.38|25.47|25.25|24.46|24.46|23.83|22.96|24.72|23.06|25.17|24.38|26.45|27.92|28.31|28.26||27.49|27.77|27.57|27.63|27.74|28.7|28.49|27.74|26.81|26.82||27.01|26.77|26.37|26.47||26.41|25.97|26.48|26.82|28.06|27.43|26.47|25.72|25.38|25.5|25.76|25.77|26|25.83|25.89|24.9|25.47|25.27|25.14|25.1||25.66|27|26.37|25.5|25.81|25.72|25.99|25.18|24.42|23.55|23.96|25.92|27.01|24.46|23.94|22.97|22.4|21.42|21.07|21.76|22.3|24.16|23.65|24.315|24.41|23.89|24.1|23.49|24.61|25.55|25.96|25.5|25.35|25.46|25.14|24.38|24.31|24.92|24.3|24.79|24.85|25.09|25.05|25|24.22|23.92|24.52|24.56|25.53|25|25.27|25.15|24.51|24.5|25.5|26.15|26.34||27.54|28.19|29.6|29.48|28.73|28.93|28.35|27.93|28.5|28.7|28.07|28.39|28.66|27.98|27.59|27.42|27.33|26.8|26.8|26.28|25.98|26.11|25.75|23.91|23.55|22.69|23.29|23.2|22.98|23.32|23.38|23.87|23.81|23.42|23.09|22.87|22.81|22.8|21.47|21.04|21.3|21.4|21.63|21.37|21.75||22.4|22.88|22.83|22.73|22.32|23.41|23.33|23.865|23.66|23.84|24.165|23.73|24.07|24.48|23.63|22.77|24.58|24.99|25.65|24.99|23.02|23.21|22.72|22.5|22.14|22.41|23.68|23||21.55|21.12|21.04|20.785|20.83|19.38|19.74|19.61|19.81|20.29|21.11|20.63
01478|15693|/equities/ceva|R2000GROWTH|57.74|56.37|56.69|54.88|56.01|58.33|58.42|56.63|56.39|56.11|57.72|58.24|57.45|58.63|59.7||58.94|56.15|52.48|51.21|52.84|52.06|53.37|55.55|58.36|56.79|56.45|59.91|59.39|59.89|59.65|59.99|56.28|54.68|49.5|52.58|54.22|60.13|62.24|64.31|61.23|63.89|70.09|66.24|67.14|70.26|67.09|71.32|74.11||69.87|64.05|62.64|63.63|63.04|60.78|61.36|59.58|61.52|60.41|58.79|60.95|61.19|64.5|66.92|68.63|64.41|65.91|63.26||53.93|55.67|57.12|55.54|54.14|50.91|50.7|48.16|46.43|44.72||45.5|43.92|41.46|42.92||42.21|40.71|40.59|39.7|39.89|40.04|39.66|39.97|39.69|39.03|38.99|38.75|40.96|41.42|40.52|39.17|39.27|39.97|39.28|39.58||37.85|37.5|38.68|38.46|38.53|37.91|38.67|39.73|40.75|40.04|40.86|40.68|40.93|42.12|43.57|42.48|41.05|40|40.32|41.95|40.85|41.69|42.39|43.44|43.52|43.18|43.64|44.02|43.42|43.88|44.08|44.89|45.09|44.81|41.73|40.79|40.26|40.03|39.05|40.41|39.37|39.65|39.07|37.68|37.28|36.64|37.81|37.19|36.86|36.65|36.96|37.97|38.53|37.18|37.52|38.14|37.43||39.32|40.21|42.68|43.23|42.25|43.05|41.49|42.35|42.29|41.77|42.11|42.31|42.61|42.5|43.43|42.76|42.63|42.63|42.71|45.58|42.01|41.38|41.33|41.62|41.06|40.2|39.93|39.63|38.61|39.23|38.38|38.48|39.2|39.76|39.77|38.34|38.03|38.17|37.57|36.72|37.42|37.17|36.89|36.68|37.17||36.96|36.43|37.42|36.01|35.25|35.65|35.43|36.58|36.83|34.73|34.97|34.39|34.43|33.49|32.87|32.65|34.86|35.64|35.93|35.64|36.05|36.42|35.17|34.19|34.47|32.4|34.54|33.87||34.72|34.03|33.64|31.78|32.43|31.72|31.4|30.81|32.53|33.33|33.63|32.17
01479|961108|/equities/viewray-inc|R2000GROWTH|4.6|4.46|4.28|3.94|4.17|4.38|4.44|4.43|4.3|4.17|4.29|4.25|4.29|4.38|4.37||4.41|4.35|4.34|4.28|4.6|4.33|4.03|4.12|4.33|4.43|4.67|4.51|4.54|4.79|4.77|4.75|4.75|4.61|4.435|4.21|4.15|4.25|4.51|4.66|4.36|4.48|4.61|4.57|4.84|5|5.04|5.18|5.21||5.09|4.79|4.82|4.91|5.11|5.1|4.85|4.77|4.82|4.65|4.44|4.55|4.59|4.53|4.42|4.48|5.29|5.13|5.14||5.18|5.7|5.62|5.65|5.41|5.28|6.095|7.25|6.455|6.41||3.82|3.82|3.89|4.01||4.14|3.98|3.98|4.06|4.105|4.12|4.18|3.96|3.89|4.1|4.16|4.5|3.97|3.85|3.7|3.65|3.64|3.7|3.84|3.93||3.83|3.84|3.76|3.73|3.74|3.73|3.66|3.76|3.9|3.6|3.22|3.24|3.04|2.78|3.08|3.05|3.01|3.04|2.97|3.01|2.97|3|3|3.05|3.115|3.13|3.15|3.16|3.15|3.25|3.23|3.24|3.06|3.16|3.16|3.25|3.15|3.25|3.41|3.47|3.5|3.27|3.26|3.26|3.13|3.15|3.12|3.13|3.18|3.09|3.1|2.91|2.94|2.9|2.96|2.85|2.8||2.78|2.76|2.85|2.77|2.72|2.54|2.67|2.69|2.68|2.82|2.9|2.98|3.08|3.11|3.13|3.125|3.28|3.26|3.31|3.53|3.26|3.17|3.36|3.23|2.53|2.77|2.44|2.35|2.23|2.42|2.43|2.39|2.45|2.25|2.245|2.28|2.32|2.29|2.285|2.12|2.19|2.21|2.35|2.14|2.25||2.34|2.3|2.24|2.05|1.95|2.09|2.04|2.05|2.16|2.22|2.16|2.21|2.215|2.18|2.22|1.9|2.11|2.45|2.73|2.38|2.09|1.95|1.87|1.81|1.75|1.83|1.87|1.76||1.81|1.89|1.91|1.92|1.97|1.87|1.83|1.85|1.98|1.88|1.79|1.84
01480|100207|/equities/heron-therapeuti|R2000GROWTH|17.3|18.08|18.16|17.78|17.15|17.87|17.73|17.27|16.66|16.29|16.6|17.27|17.17|16.77|16.77||16.59|16.21|15.3|15.07|15.23|15.5|14.49|14.91|15.32|15.65|15.62|16.38|16.77|17.49|16.94|17.155|16.87|17.4|17.13|17.49|16.95|17.28|17.68|18.09|18.08|18.05|19.31|17.86|18.4|19|18.18|18.49|18.31||18.34|18.51|19.34|19.7|19.56|19.5|19.64|19.83|19.84|18.32|17.36|18.36|17.78|17.56|18.28|17.71|17.61|17.59|17.95||17.64|18.34|18.16|18.7|19.29|19.62|19.52|19.61|20.45|20.72||21.165|21.27|20.9|22.14||20.72|20.55|20.64|19.46|18.74|18.58|18.2|18.14|17.96|17.67|18|17.47|18.41|17.83|17.57|17.11|17.54|17.5|17.33|17.99||17.755|17.73|18.06|18.42|18.32|18.65|18.86|18.36|18.13|17.09|17.23|17.3|17.07|16.42|17.25|17.31|16.26|16.35|16.31|16.04|15.23|15.89|16.47|16.5|16.44|15.49|15.4|15.14|15.24|15.495|15.69|15.72|15.5|15.79|15.8|15.52|14.61|15.01|14.61|15|14.82|14.84|15.22|14.61|14.57|14.8|15.52|15.16|16.28|16.23|15.98|15.48|15.69|14.59|14.62|14.68|14.865||13.73|13.74|14.18|13.67|14.3|14.2|14.13|14.35|14.71|14.47|14.7|15.39|15.52|15.7|15.89|15.51|15.84|15.75|15.55|15.5|15.31|15.31|17.47|16.9|16.78|16.29|17.11|16.86|16.73|17.09|16.39|16.75|17.17|17.34|17.69|17.775|17.16|17.19|16.4|15.64|15.76|15.65|15.43|15.01|14.97||15.53|16.04|14.71|14.26|19.82|20.54|19.79|20.78|21.47|21.01|19.98|19.83|19.69|19.16|18.75|18.23|19.64|19.83|20|19.29|18.43|18.75|18.46|18.72|18.22|18.42|19|18.44||18.24|17.05|16.45|15.86|16.18|15.12|14.42|14.48|14.67|15.42|14.75|14.72
01481|102914|/equities/radius-heal|R2000GROWTH|20.9|20.02|19.67|19.13|18.9|19.71|19.74|19.67|18.9|18.9|19.49|19.88|20.11|20.6|20.59||20.7|20.86|20.16|20.32|21.83|22.405|23.02|25.29|25.77|22.48|21.99|23.21|22.71|23.25|22.9|22.74|21.17|21.47|20.48|21.47|20.71|19.19|18.67|18.96|18.61|19.03|19.8|18.62|18.6|18.69|18.42|19.2|19.06||19.87|20.71|21.15|22.31|23.52|22.94|22.05|21.97|20.71|19.32|18.7|19.46|19.46|20.16|21.27|21.69|22|21.66|21.66||21.74|22.53|22.1|22.77|22.56|21.75|21.99|21.6|18.66|18.17||17.86|18.45|18.29|18.38||18.32|18.68|19.02|19.55|19.46|18.99|18.54|15.46|14.71|14.17|14.05|14.17|14.48|14.26|14.8|14.595|14.84|15.07|15.78|16.08||16.14|16.33|16.01|15.78|15.65|15.67|16.16|15.92|15.93|15.845|15.58|14.86|14.08|13.59|14.27|13.75|13.24|13.18|13.41|13.77|13.46|13.8|13.88|13.78|13.56|13.27|13.3|13.33|13.44|13.27|13.28|13.83|13.72|13.86|13.5|13.26|12.29|12.18|11.33|11.55|11.34|11.15|10.8|10.95|10.91|11.3|11.78|11.665|12.04|12.55|12.54|12.345|11.82|11.47|11.52|12|11.5||11.85|12.07|12.6|12.02|12.38|12.02|12.22|12.02|11.83|11.81|12.005|12.12|11.79|11.97|12.3|11.48|12.1|12.14|12.36|12.61|12.01|11.62|12.02|12.15|12.195|12.55|13.15|12.8|13.3|13.35|13.85|12.71|12.87|12.96|13.23|12.55|12.49|13.195|13.23|13.31|13.33|13.27|12.99|14.06|14.17||14.17|13.99|13.63|13.27|14.11|14.38|13.85|14.1|14.38|14.22|13.35|12.95|13.17|13.66|13.14|12.69|13.16|13.68|13.7|13.28|12.25|12.58|12.57|13.12|12.66|13.33|12.155|12.24||12.72|13.24|13.44|12.78|13.88|13.45|12.61|13.06|13.84|14.8|14.57|15.02
01482|1166431|/equities/pulmonx-corp|R2000GROWTH|44.97|43|44|42.08|43.73|43.86|44.18|43.63|45.01|43.07|43.48|45.53|46.35|46.35|47.82||48|45.74|44|44.32|47.96|49|51.26|52.4|54.33|52.9|55.35|59.85|58.97|58.36|60.44|61.64|56.89|51.03|50.07|58.15|56.8|57.7|58.05|60.17|56.83|54|55|54.3|56.08|57.62|56.13|58.03|58.56||59.49|59.45|58.1|58.83|60.01|60.24|60|58.38|58|56|56.72|60.18|56.05|63.1|67.54|65.86|62.94|62.34|61.31||59.37|59.77|61.78|61.78|61.62|61.96|60.96|59.62|55.84|59.67||69.02|66.67|62.78|63.18||65.22|65.19|60.48|55.77|53.62|50.55|49.56|47.81|46.57|50.81|50.79|51.28|51.63|51.6|50.38|51.6|51.06|52.97|54.2|55||52.8|50.8|48.46|46.45|46.68|46.71|46.74|47.14|46.49|46.25|45.73|46.33|48.11|46.8|48.22|46.63|47.02|42.94|42.06|43.06|42.3|41.89|42.65|42.24|43.06|43.9|48.75|47.28|44.46|42.4|42.13|41.35|42|42.25|43.12|47.1|46.79|46.22|41.9|39.31|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01483|1052242|/equities/orthopediatrics|R2000GROWTH|54.88|54|52.9|52.07|52.23|51.3|51.67|49.44|49.06|49.35|49.55|49.54|48.41|52.3|48.88||50.36|48.75|47.01|45.99|46.99|48|47|47.79|51.14|50.95|50.36|47.93|45.57|44.26|46.09|44.99|48.98|48.43|46.82|47.75|48.91|51.08|50.76|55.8|54.46|54.62|55.8|55.01|56.52|56.42|54.22|51.87|52.12||50.68|50.57|52.56|51.39|51.14|50.45|50.25|48.08|47.05|46.84|46.18|47.03|50.56|48.59|45.64|43.86|42.61|42.5|43.34||40.81|41.07|41.05|43.13|43.75|42.59|42.25|41.64|39.68|40.07||41.25|43.57|46.38|47||46.31|46.08|45.97|45.73|44.17|43.4|42.79|43.17|43.1|43.86|46.29|45.92|45.87|44.85|44.5|42.56|41.02|45.14|45.76|46.98||46.2|47.19|45.88|45.46|45.38|44.84|46.11|47.36|46.79|45.96|48.53|49.77|48.39|41.53|42.5|45.75|45.44|43.78|44.6|44.37|43.83|45.61|47.57|49.03|48.25|47.13|47.66|47.28|48.46|47.96|47.17|46.24|45.99|46.78|47.79|51.59|48.8|47.93|45.56|46.42|45.92|46.34|45.07|43.87|42.39|43.18|42.74|41.15|43.45|44.35|44.37|45.21|44.85|42.57|42.76|46.38|44.94||45.62|47.07|49.8|48.49|50.4|54.01|54.23|54.5|55.41|54.62|54.63|54.96|55.58|52.58|53.14|51.99|54.21|52.99|50.52|50.37|49.51|48.04|47.78|45.9|44.2|42.19|42.8|42.94|41.76|42.32|41.3|41.71|41.35|42.74|42.58|44.01|43.61|44.73|42.19|42.46|42.61|42.29|42.7|40.79|43.75||44.11|44.1|43.76|43.67|40.8|44.08|44.75|45.38|45.27|46.33|46.67|49.67|50.2|48.49|47.62|45.96|48.63|48.05|50.19|48.26|47.36|46.87|46.97|46.3|46.13|46.36|45.92|45.98||46.75|46.64|46.68|46.53|47.3|46.26|43.01|42.79|45.72|45.66|45.12|45.01
01484|15493|/equities/atrion-corp|R2000GROWTH|654.2|662.27|670.99|651.58|653|669.8|657|645.51|645.1|645.1|644|641.89|642|646|649.14||643.4|641.31|645.53|640.01|642.03|644.3|647.01|646.39|656.01|668.75|662.2|675.88|669.88|673.6|685|680.97|650.4|644.53|620.2|632.9|619.2|634.19|629.58|638.81|624.9|640|656.8|630.63|621.32|629.1|642|653.84|651.4||662.1|688.4|688|687.21|696|697.69|665|643.05|647.9|638.1|651.47|662.29|666.81|700|715.11|736|698.31|710.4|731.48||734|708.55|678.8|679.98|675|666.54|662.95|667.61|651|654.1||642.24|640.5|637.99|635.58||630.01|628|642.18|624.14|640.5|622.15|618.26|627.9|623.11|623.74|616.49|615.5|628.69|618|638.62|615.3|609.01|609|600|594.41||590.6|585.99|576.6|592.1|601.8|585|602.14|612.5|594.3|588.7|586.14|593.7|611.1|602.1|603.65|604.56|613|611.25|601.15|612|611|631.21|645|655.15|669.94|658|653|655.5|672.2|657.85|646.57|649.98|652.5|640.35|624.21|629.11|621|625.5|605|611.1|626|622.1|634.99|630.62|632|630.02|636.5|636.89|656.89|630.39|632.7|631.01|633.72|633.25|637.7|640.8|635.06||643.79|656.34|658|642|631.72|654|662|673|672|668|662.49|689.89|666.1|661.12|659.99|648.2|656|656.1|644.6|663|645.91|647.03|645|646|622.2|620.1|622.55|625.01|630.22|641.1|646.5|624.33|632|650.51|665.56|667.33|655.55|656|646|637.3|637.29|631.08|637.2|643.93|651.2||648.04|646.9|637.01|633|619.53|661.9|654.92|663.99|656.08|660|643.04|648.94|654.89|652.8|650|652|662|652.11|655.05|666|652.67|663.6|653.15|647.3|641.99|642|660.35|664||651|643.4|647.47|643.05|648.07|635.99|655.4|658.83|656.63|674|678.89|667.51
01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|5.54|5.27|5.53|5.23|5.14|5.29|5.59|5.77|5.77|5.97|6.54|6.85|6.34|6.54|6.85||5.98|5.68|5.38|5.69|6.1|5.79|5.71|5.98|6.18|6.52|6.57|7.14|7.05|7.18|5.92|5.73|5.24|5.13|4.9|5.27|5.37|5.86|6.19|5.19|5.19|5.39|5.66|5.45|5.58|5.77|5.17|6.01|6.13||5.79|5.65|5.4|5.34|5.6|4.87|4.19|4.27|4.14|4.27|3.8|3.94|4.21|4.21|3.89|3.94|3.85|3.93|3.93||3.98|4.22|3.99|3.76|3.96|4.01|4.2|4.16|4.37|3.94||4.26|4.31|4.25|4.45||4.15|4.07|3.63|3.43|3.49|3.57|3.14|3.28|3.06|3.06|3.05|2.61|2.86|2.85|2.58|2.21|2.26|1.98|2.08|2.01||2.15|2.12|1.91|1.83|1.82|1.8|1.77|1.82|1.73|1.74|1.84|1.73|1.62|1.62|1.62|1.49|1.51|1.45|1.51|1.55|1.45|1.56|1.56|1.61|1.64|1.69|1.64|1.61|1.63|1.67|1.67|1.65|1.68|1.7|1.7|1.75|1.67|1.7|1.64|1.74|1.68|1.74|1.72|1.65|1.55|1.55|1.68|1.66|1.79|1.76|1.75|1.75|1.77|1.69|1.71|1.79|1.7||1.78|1.79|1.92|1.9|1.82|1.9|1.8|1.8|1.72|1.69|1.71|1.67|1.72|1.68|1.66|1.66|1.69|1.71|1.68|1.77|1.77|1.75|1.85|1.84|1.81|1.71|1.69|1.72|1.85|1.95|1.87|1.85|1.84|1.82|1.81|1.75|1.59|1.58|1.54|1.54|1.56|1.53|1.61|1.59|1.57|1.5|1.5|1.53|1.51|1.46|1.43|1.56|1.56|1.54|1.58|1.58|1.55|1.57|1.6|1.58|1.56|1.54|1.63|1.69|1.67|1.65|1.68|1.71|1.76|1.68|1.72|1.63|1.68|1.63||1.62|1.62|1.63|1.57|1.65|1.61|1.52|1.45|1.57|1.68|1.75|1.7
01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|112.72|110.13|124.93|119.94|122.63|121.57|121.98|122.22|123|124.82|129|129.15|130|133.14|133.12||142|143.49|146.14|136.21|140.82|136.9|131.31|136.82|140.63|143.83|137.6|137.32|142.1|146.97|142.23|139.36|138.08|135.57|137.37|131.23|123.12|141.33|143.09|143.04|137.13|136.03|133.26|128.06|126.68|121.93|121.24|120.01|122.51||129.79|130.97|125.94|124.29|119.54|114.69|110.61|106.78|106.46|104.44|107.74|107.23|108.25|101.54|100.56|99.54|96.82|96.66|96.13||94.95|98.68|91.13|92.01|89.01|88.11|87.85|86.77|82.59|79.36||81.86|82.78|82.05|83.55||84.87|82.25|83.68|84.4|82.74|83.59|85.76|88.76|82.44|82.31|82.67|81.54|75.61|75.52|73.43|72.18|68.87|68.92|69.39|71.3||68.73|68.5|68.54|68.75|71.74|71.87|72.7|70.69|67.35|63.55|65.45|62.81|61.61|70.02|69.28|65.02|67.07|65.87|63.36|63.89|62.87|64.73|63.35|65|62.37|61.61|63.63|63.81|63.15|64.75|58.17|59.62|57.47|55.5|54.19|53.02|53.18|54.43|51.79|49.46|48.91|47.8|48.34|47.64|47.23|47.72|49.46|47.62|48.49|49.69|50.16|50.13|47.71|44.79|44.22|42.83|44.09||45.27|45.62|49.75|50.11|48|49.18|46.42|45.73|44.83|46.76|46.91|47.2|47.29|47|47.43|45.78|45.94|46.3|46.14|47.61|48.07|46.83|46.45|46.36|46.72|46.5|46.43|45.85|44.35|44.86|44.16|45.54|45.55|45.68|46.65|49.04|48.7|53.63|51.73|49.58|52.97|46.8|46.53|45.72|45.2||42.07|41.8|41.64|42.93|41.23|43|41.15|41.37|39.75|39.15|41.79|42.5|41.38|39.72|38.25|36.09|39.62|41.6|41.58|39.59|36.22|34.6|32.33|31.83|31.17|32.15|33.34|33.64||32.36|31.97|31.44|30.12|32.05|29.76|29.48|29.83|31.97|32.79|31.73|30.58
01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|19.64|19.62|19.45|18.92|19.25|19.25|19.33|19.63|19.79|17.48|18.21|17.8|17.83|17.87|18.24||18.28|18.15|18.09|17.34|17.14|17.51|16.05|17.14|17.685|18.09|17.835|18.97|18.75|16.87|16.54|15.99|15.89|15.82|15.93|15.76|15.1|15.34|15.71|15|14.07|13.61|14.51|14.8|14.84|14.75|14.75|14.74|14.81||14.9|14.8|14.54|14.4|14.31|13.99|13.84|13.92|14|13.885|14.54|14.42|14.86|14.5|13.98|13.7|13.68|13.56|13.9||13.8|13.35|13.33|13.75|13.33|13.28|13.45|13.62|12.86|12.92||12.98|12.85|12.785|12.81||12.15|11.99|12.16|12|12.45|12.65|12.4|12.45|12.4|12.27|12.5|12.37|12.51|12.58|12.36|12.28|12.2|11.96|11.955|12.47||12.05|11.83|11.87|10.79|9.84|10.16|10.35|10.4|10.13|9.83|10.2|9.72|10.21|8.87|8.99|8.43|8.79|8.65|8.22|8.52|8.31|8.68|8.36|8.85|8.34|7.79|7.91|7.85|8.1|7.93|7.93|8|8.36|8.13|8.2|8.19|8.01|8.2|8.19|8.13|8.12|8.78|8.79|7.93|7.79|7.63|8.11|8.85|9.12|9.29|9.29|8.93|9.2|9.01|9.18|9.24|9.13||9.2|8.92|9.15|9.13|9.22|9.12|9.21|9.31|9.16|8.75|8.16|8.65|9.2|8.95|9.05|8.98|9.05|9.44|9.65|8.84|8.04|8.08|8.6|9.12|8.94|8.36|8.42|8.12|8.33|8.27|8.28|8.65|8.5|8.13|8.68|8.86|8.63|7.2|7.06|6.82|6.65|6.8|7.1|7.1|7.12||7.14|7.89|8.35|8.45|9.02|9.83|9.69|9.93|9.16|9.57|9.4|9.65|9.52|9.94|9.33|8.82|9.95|10.57|11.6|10.61|9.56|9.83|8.71|8.55|8.7|8.12|9.06|8.33||7.02|7.25|7.05|7|7.15|6.73|6.68|6.07|6.4|6.6|7|7
01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|47.05|46.16|46.02|45.01|46.16|47|46.97|46.49|46.2|46.99|46.5|46.25|45.79|47.45|47.48||47.35|46.15|46.11|45.65|46.19|45.99|44.85|44.68|45.97|47.9|48.77|50|49.87|50.9|51.19|49.96|49.32|49.09|49.5|49.61|47.97|49.53|48.67|49.49|48.18|48.25|49.05|49.67|49.82|47.69|45.87|46.47|46.82||46.03|46.4|46.61|46.94|47.5|45.71|46.84|45.27|42.29|41.27|40.8|41.74|40.44|42.49|42.68|43.65|43.11|42.73|42.27||43.02|45.19|44.6|45.35|43.82|43.48|44.42|44.55|41.67|40.98||42.77|41.78|41.41|42.41||42.31|41.86|41.02|41.56|42.34|42.91|42.26|43.26|43.03|42.54|42.15|43.02|42.43|41.15|40.95|39.73|39.11|39.22|39.12|40||40.06|41.27|39.92|37.9|38.21|38.62|39.74|39.37|37.33|37.04|38.62|39.41|37.96|35.9|36.61|34.85|35.79|34.1|34.11|34.8|34.11|34.56|35.87|36.1|36.08|35.44|35.19|35.23|35.68|35.32|35.38|36.12|36.86|36.83|36.1|35.35|34.62|34.72|34.91|34.58|34.2|34.41|35.09|34.56|34.08|34.1|35|34.8|35.99|36.56|36.68|37.97|37.88|37.49|37.86|39.32|39.17||40.37|39.9|41.33|40.09|38.39|39.14|38.87|38.26|39.07|39.14|38.15|38.62|39.14|39.03|39.89|40.17|40.1|40.24|40.79|41.21|39.44|38|38.36|37.95|36.76|35.35|35.44|36.16|35.61|35.85|36.64|37.35|36.45|36.1|35.44|35.68|35.7|35.17|33|32.51|32.63|31.97|32.71|33.3|34.33||34.5|34.22|35.12|35.2|34.38|35.05|34.32|35.87|35.69|35.76|35.73|36.42|36.9|36.49|36.17|35.92|38.08|40.13|40.55|39.37|37.44|37.03|35.94|36.1|36.54|36.17|36.61|34.97||32.78|32.96|32.99|31.61|31.78|29.28|27.44|27.49|28.54|30.27|32.04|30.81
01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|53.55|53.55|53.12|50.03|50.47|50.49|50.07|49.91|49.99|49.9|51.44|50.39|48.91|50.62|49.76||48.58|48.78|47.64|45.9|46.72|46.79|45.75|47.09|48.88|47.85|48.11|48.05|45.69|46.8|48.1|47.44|48.69|48.29|46.79|46.79|46.82|50.78|51.38|51.5|51.39|46.45|47.67|47.19|47.88|49.2|48.47|48.32|48.57||49.15|47.53|47.72|48.73|48.2|48.27|48.71|48.09|46.95|48.06|48.06|48.53|48.74|47.6|46.77|45.43|44.77|44.91|44.58||42.69|43.27|41.6|41.63|42.66|42.85|42.91|42.81|41.53|40.19||40.5|39.54|38.84|38.88||38.37|38.3|37.38|38.16|37.94|36.93|36.55|36.04|34.49|34.66|35.71|35.98|36.31|36.63|37.49|36.57|37.29|37.49|39.39|39.58||41.27|41.17|38.88|37.75|37.71|38|38.75|38.18|37.2|36.94|37.08|37.69|37|35.69|34.65|34.45|34.91|33.98|32.48|35.54|33.05|33.21|33.23|32.82|32.49|31.44|31.8|32.1|32.31|31.995|32.72|33.13|33.32|33.44|32.41|32.04|31.77|31.97|31.85|32.14|32.53|32.36|32.35|33.98|33.86|33.45|32.5|32.14|32.96|32.21|32.7|32.14|31.52|30.84|31.5|31.91|31.3||31.81|32.43|32.64|32.54|32.28|31.69|31.46|31.32|30.65|29.32|29.27|29.95|30.11|29.62|29.97|28.38|28.99|28.99|28.99|29.76|29.66|29.2|29.3|29.5|30.18|29.33|30.23|30.3|29.4|29.98|31.91|28.93|28.16|28.9|27.2|27.79|27.37|27.8|26.51|26.17|25.73|25.81|26.18|26.59|26.21||26.35|26.24|26.4|25.97|24.25|25.8|25.3|26.91|24.62|24.19|24.38|24.7|24.86|24.81|24.58|23.68|25.91|27.06|27.95|28.22|26.95|26.71|26.53|26.84|26.89|27.06|27.35|26.285||24.94|24.6|25.37|24.91|25.25|24.3|24.52|24.77|26.29|26.43|26.38|26.22
01490|1073623|/equities/the-lovesac-company|R2000GROWTH|70.47|68.58|71.98|62.64|66.6|70|63.9|62.28|65.74|69.17|71.75|62.47|59.3|61.96|59.68||58.28|56.6|55.3|53.45|55.3|54.2|51.99|56.82|59.63|62.21|57.45|62.05|61.37|62.07|62.5|61.64|58.81|58.87|53.9|55.13|53.82|59.17|61.75|64.69|57.69|56.65|62.54|60.09|56.49|56.32|54.51|56.61|59.11||55.98|54.12|53.7|53.26|55.19|57.57|57.43|55.83|54.29|57.02|56.54|55.29|57|57.5|57.01|56.2|54.1|52.98|51.81||48.88|50.68|46.64|45.94|47.14|47.5|47.23|44.58|42.02|40.35||43.09|44.93|43.71|43.49||44.33|44.97|45.08|42.29|40.75|40.4|40.57|39.6|36.87|38.69|40.74|40.41|33.81|32.8|33.99|32.01|31.24|31.73|31.88|32.11||31.2|30.23|29.56|29.44|29.06|27.51|27.01|25.77|26.65|27.1|24.99|24.81|23.75|25.3|26.53|24.32|24.97|24.36|25.74|27.81|29.03|29.51|30.08|32|32.42|32.19|33.055|33.89|34.6|35.39|35|35.87|34.36|34|32.71|32.26|29.89|29.79|29.17|29.74|27.71|26.55|25.98|25.3|24.68|23.85|23.91|23.84|23.61|24.6|26.73|27.57|27.37|26.43|28|26.11|30.92||29.44|29.95|30.36|27.88|26.47|25.96|26.23|27.23|28.08|30.12|30.53|29.71|29.06|30|30.24|28.99|31.73|30.62|30.84|32.41|33.78|33.83|36.48|34.34|32.97|31.78|31.96|30.65|29.44|31|28.72|29.41|30.41|28.76|26.55|26.41|26.38|26.08|25.72|24.19|27.31|26.84|27.97|27.74|28.8||26.65|26.52|26.23|27.53|26.58|27.1|26.005|26.87|26|24.59|25.02|22.84|23.88|23.25|20.7|20.79|21.32|22.42|19.75|17.84|16.96|17.65|17.28|20.71|18.31|17.19|15.9|15.58||13.81|13.72|13.68|13.66|14.53|13.78|14.21|14.11|15.28|16.44|13.69|12.64
01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|62.87|62.66|58|54.44|56.46|60.73|60.35|59.8|57.09|57.95|63.77|72.18|69.18|74.61|75.23||74.18|73.74|68.32|66.21|65.8|67.76|62.84|65.09|69.93|63.07|72.86|80.76|78.59|76.78|77.15|76.33|74.39|73.54|69.59|68.62|81.22|83.86|83.34|87.68|80.29|82.67|76.75|75.58|76.72|87.55|85.99|85.07|81.54||81.77|80.93|80.42|82.18|84.7|80.12|79.97|77.25|79.64|81.01|79.25|77.64|79.6|80.96|81.44|81.47|80.99|82.42|83.87||83.33|83.01|82.17|86.2|85.97|86|83.95|87.47|85.82|80.82||86.2|88.15|84.39|83.7||88.64|90.53|92.64|83.46|83.16|90.3|87|81.05|80|80.4|112.26|81.73|73.6|70.21|73.22|72.9|77.16|75.4|76.93|68.51||67.87|75.21|82.28|73.94|70.64|64.5|65.58|53.32|50.78|51.81|48.71|47.68|46.59|46|45.22|43.79|42|40.22|39.51|39.93|40.14|40.81|41.56|41.76|41|42.69|43.18|41.57|43.1|39.1|37.43|36.2|36.4|35.66|36.25|36.15|36.2|34.79|34.63|34.11|37.74|38.26|39.78|39.07|39.22|39.29|37.08|37.14|37.36|38.22|39.74|39.06|39.24|39.43|40.35|42.56|43.84||42.99|41.7|44.16|41.75|40.44|44.25|44.08|43.39|43.97|43.63|45.07|43.76|44.46|42.85|47.1|45.44|44.01|42.88|41.02|43.36|44.19|43.96|43.26|38|36.42|32.7|32.46|31.65|32.6|29.9|30.25|29.7|29.36|30.77|30.33|30|||||||||||||||||||||||||||||||||||||||||||||||||||
01492|942670|/equities/upland-software-inc|R2000GROWTH|50.24|49.11|47.25|48.64|49.93|50.69|48.72|48.17|48.59|47.66|46.22|47.46|46.19|47.11|47.33||47.78|47.19|46.58|46.37|47.98|46.61|46.79|47.92|48.87|48.63|47.25|48.85|48.45|48.65|48.69|49.44|46.68|47.22|44.42|46.22|46.62|48.26|50.02|50.46|49.43|47.61|49.29|47.47|48.85|51.89|50.01|49.91|49.32||50.46|50.18|50.09|49.88|49.28|51|50.06|49.57|49.88|49.46|47.69|49.09|47.98|49.1|48.52|49.86|48.81|48.81|47.12||45.56|46.3|46.62|47.33|46.04|47.51|47.58|45.86|45.8|45.83||45.89|46.72|46.35|44.59||46.63|47|47.34|46.36|45.04|46.62|45.92|45.13|45.64|43.55|43.08|42.83|43.23|42.9|43.83|43.04|42.34|46.39|45.75|45.52||44.96|43.86|44.03|43.6|44.29|42.51|42.8|42.46|43.07|42.31|42.89|40.89|43.46|46.68|49.6|47.49|45.79|42.7|41.72|42.79|41.82|42.24|41.91|44.14|43.6|43.58|43.97|44.82|44.66|44.41|43.97|44.61|44.04|43.4|43.33|42.62|41.06|41.44|39.85|39.26|37.7|37.57|38.35|37.61|36.68|38.1|37.83|36.57|37.19|36.14|36.72|36.01|35.71|34.9|35.58|35.32|34.43||35.68|37.57|40.21|41.08|39.22|39.83|38.76|38.31|36.01|34.48|33.63|33.84|34|33.87|33.57|33.1|33.48|34|34.67|39.85|40.74|40.46|39.7|39.18|38.32|34.42|33.74|34.66|34.27|34.7|34.14|34.61|34.54|35.21|35.42|33.9|33.11|32.36|31.45|33.14|34.82|35.67|36.43|35.77|36.68||36|35.71|34.76|33.19|32.67|33.56|33.4|34.98|35.35|35.26|34.57|33.63|34.08|32.31|31.92|31.625|35.4|36.18|37.36|35.79|34.92|36.04|35.31|34.82|34.55|34.22|33.68|32.77||31.94|30.43|30.09|30.28|29.54|28.4|27.38|27.7|29.48|30.92|31.53|32
01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|954|919.6|1000|970.4|1039.6|1260.4|1287.2|1312.4|1284.8|1326.8|1374.4|1482.8|1480|1533.2|1525.2||1500.8|1510|1366|1473.6|1546.8|1516.8|1607.6|1770.4|1742|1999.2|1913.6|1858|1865.2|1816.4|1673.6|1564.8|1483.6|1383.2|1356.8|1312|1327.2|1369.6|1526|1607.6|1525.2|1556.4|1660|1671.6|1850.4|1974.4|1754.8|1841.2|2119.2||2312.3999|2382.3999|2571.6001|2456|2231.6001|2263.6001|1950.4|1832.8|1757.2|1720|1700|1940.4|2000|1920|1702.4|1575.6|1518.4|1374|1191.6||1123.6|1110|1020.4|1005.2|1001.6|1030.4|1039.6|998.8|910.4|896.4||940.4|952|968|986||886|908.4|807.6|736.8|720|695.6|670.4|681.2|630.4|606|640|572.4|612.4|614.4|568|550.8|532|510.4|500|470.4||459.6|462|462.8|462|456|448.4|438.8|440.4|435.2|430.8|432.004|434.8|442|456.8|457.6|455.6|456|442|439.6|431.2|430|434.4|438|456|458|459.2|460|460|466|436|434|422|416.8|410|405.6|408.6|410|410|410|408.4|403.2|406.4|407.8|404|401.4|404.6|404.4|390|408.028|406|404.8|403.2|402|402|399.6|400.4|398||398|394|394||393.2|392|390|392.4|394|394.8|394.056|394|396.8|396|394.8|400||398|398|399.064|401.2|399.2|400.8|400.8|400|400|401.2|401.2|400.384|408.84|398.4|400|402.4|403.2|402.8|404.8|400|398.4|395|397.2|392.8|393.6||393.6|390.8||392.8|390|392|390.8|392.4|392|392|390|387.6||387.2|386|386|386|385.2|387.6|387.6|388.8|388.7|390|389.6|385.2|386.4|386.4||386|||||||||||||||
01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|27.615|26.325|26.925|26.305|27.665|28.295|28.265|27.98|27.155|27.575|27.95|28.07|27.275|24.355|24.74||24.275|23.01|21.965|22.075|22.25|21.535|21.4|22.09|22.925|23.065|22.86|23.71|22.835|23.165|23.015|23.405|22.48|22.785|21.97|22.34|22.015|24.065|24.295|24.195|23.345|23.435|24.805|24.12|24.345|24.75|24.04|24.005|24.125||23.585|22.74|22.27|21.755|21.385|20.52|20.17|19.64|19.915|19.39|18.575|18.82|18.78|19.71|19.875|20.425|20.685|20.515|20.64||19.61|19.545|18.755|18.93|18.235|19.02|20.6925|19.62|19.78|19.32||18.815|18.285|18.055|18.175||17.655|17.745|17.7|16.68|16.79|16.9|16.855|16.955|16.73|17.145|17.705|17.705|17.73|17.66|16.9|16.115|16.03|15.905|15.345|15.495||15.465|15.675|15.195|14.78|14.905|14.72|15.09|15.245|14.825|14.56|14.98|14.91|15.28|14.95|14.45|13.44|13.39|13.23|13.195|13.1675|12.51|12.28|12.475|12.93|12.97|12.67|12.57|12.715|12.69|12.81|12.77|13.015|12.825|12.58|12.39|11.945|12.195|12.215|12.445|14.15|13.67|13.755|13.495|12.91|13.045|12.74|13.165|12.97|13.465|13.445|13.65|13.045|12.675|12.015|11.91|12.2|12.435||12.965|13.155|13.45|12.895|12.6|12.455|12.09|12.2|12.3|12.085|11.96|12.165|12.59|12.765|13.12|13.41|14.07|14.12|13.84|13.985|14.115|13.905|14.085|13.985|14.13|13.945|13.855|13.745|13.505|13.98|13.765|13.96|14.345|14.375|14.495|14.255|13.93|13.7|13.385|13.455|13.985|14.28|13.85|13.375|13.89||13.515|13.31|13.59|12.65|12.475|12.835|12.875|13.245|13.04|12.985|13.03|13.12|13.575|13.14|13.035|13.075|14.625|15.105|14.445|15.095|14.1|13.85|13.31|13.145|13.39|13.055|13.525|13.18||12.855|13|13.565|13.095|13|12.455|12.535|12.48|12.74|13.14|13.18|12.55
01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|20.42|19.86|19.66|18.93|20.61|20.9|20.95|21.42|20.45|20.97|20.45|20.82|21.12|21.33|21.61||21.56|21.74|21.23|21.36|22.22|21.58|21.01|20.3|22.12|22.33|22.49|24.03|24.55|25.22|25.08|25.04|24.42|22.65|23.97|23.36|21.7|21.6|21.86|22.82|21.32|20.79|21.07|19.1|19.17|18.18|17.65|18.18|17.46||16.78|16.67|17.26|17.17|17.42|16.93|16.88|16.41|15.63|15.27|15.28|15.69|14.93|15.82|16.14|17.19|16.55|17.29|17.7||17.68|18.5|17.99|18.4||||||||15.3|15.08|14.75|14.63||14.92|15.08|13.91|13.78|14.07|14.62|14.75|14.55|14.01|13.86|13.95|13.47|13.8|13.44|14.27|13.08|12.91|12.61|11.88|12.82||13.13|13.64|13.01|11.79|11.83|11.63|12.11|11.5|10.39|10.13|10.22|10.42|10.43|8.37|8.92|8.93|9.17|9.31|8.73|8|7.15|7.58|7.82|8.51|8.46|8.19|8.26|7.92|7.95|8.45|8.32|8.31|8.55|8.63|8.61|8|8.24|8.55|8.24|7.95|7.99|7.97|8.26|8.08|8.19|8.21|8.84|8.82|9.16|9.64|9.87|9.13|9.02|8.85|8.84|9.56|9.8||10.11|10|10|10.3|10.24|10.57|10.3|10.1|10.51|10.51|9.86|10.02|10.41|10.52|10.77|11.1|11.12|11.19|11.19|11.25|10.6|10.36|10.35|10.01|9.74|9.51|9.78|9.94|9.51|9.74|9.68|9.65|9.26|9.58|8.8|8.85|9.13|9.47|8.85|8.49|8.95|8.56|9.39|9.44|9.71||9.69|9.41|9.76|9.65|9.35|9.88|9.5|10.34|10.12|9.78|9.76|10.05|10.35|10.29|10.42|10.46|11.73|12.8|13.75|12.1|10.96|10.34|10.09|9.15|9.07|8.91|8.77|8.82||8.65|8.8|8.99|8.64|9.01|8.45|8.65|8.47|9.17|9.36|9.85|8.91
01496|100237|/equities/revance-the|R2000GROWTH|28.98|27.8|27.5|26.8|27.24|27.22|28.16|28.17|27.79|27.91|28.13|27.75|27.25|27.7|28.38||28.04|27.95|27.85|26.53|28.03|27.25|27.2|27.69|29.14|29.3|27.8|28.27|27.93|27.73|27.76|27.17|25.6|25.15|24.03|26.29|25.71|25.8|26.06|26.8|26.26|25.35|26.17|25.91|26.96|28|28.19|28.94|29.55||28.97|28.43|28.9|29.16|29.97|28.62|28.48|28.25|28.01|26.38|25.44|26.19|26.45|27.77|28.25|28.59|28.39|28.69|28.5||28.64|28.84|28.97|29.455|28.95|29.33|29.59|27.2|27.18|27.27||28.34|28.24|27.46|27.86||27.55|27.67|28.16|27.03|26.75|28.12|26.57|26.75|26.49|25.415|24.83|23.9|24.57|23.99|24.32|23.96|24.18|24.02|24.14|24.79||24.51|23.41|23.49|24.01|24.4|24.87|26.41|26.7|26.85|26.4|26.55|25.735|27.6|26.54|26.66|27.46|26.67|25.93|25.88|26.01|26.04|26.03|25.15|25.29|23.9|23.67|25.06|25.74|25.62|25.49|25.5|27.62|27.76|27.61|27.75|27.13|25.51|25.66|24.73|25.3|25.14|25.71|25.99|26.07|25.73|26.48|27.44|28.98|31.95|32.11|34.3|33.46|29.36|28.15|27.78|28.81|27.21||27.12|27.65|28.55|27.74|29.23|29.08|27.84|27.96|28.26|27.94|25.29|25.46|25.12|25.22|25.12|24.08|24.3|24.62|24.37|25.22|26.06|23.58|24.12|23.99|24.5|23.48|24.14|24.26|23.8|24.46|23.23|23.5|24.03|24.3|24.85|24.8|24.67|25.27|24.24|23.74|24.72|25.34|26.08|25.57|26.18||25.13|25.13|24.42|25.57|25.84|26.55|25.17|24.12|24.11|23.24|23.17|22.58|21.79|21.8|21.395|20.58|22.525|22.69|23.04|22.505|21.35|21.44|21.34|21.7|20.9|21.32|22.05|21.46||21.25|20.88|20.26|20.03|21.08|19.3|19.4|19.18|20.65|21.05|20.09|18.62
01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|30.62|33.44|32.35|29.57|29.32|29.03|30.99|29.99|26.56|26.63|29.12|31.79|33.62|33.07|35.89||31.03|31.09|28.32|26.98|29.84|29.16|28.34|31.37|31.18|33.06|38.12|45.96|45.36|44.13|44.16|40.87|44.24|39.09|36.79|36.53|32.49|32.65|35.91|36.25|35.61|33.42|36.21|37.39|39.18|37.01|35.43|39.77|39.93||38.63|38.97|38.56|38.82|38.23|38.78|36.12|38.12|39.62|36.34|36.38|37.53|39.31|45.07|46.31|46.05|44|43.5|50.17||44.63|42.65|41.58|41.01|40.3|40.24|35.62|31.03|31.96|32.57||32.88|35.3|37.47|40.84||43.84|45.28|45.35|36|36.01|43.91|40.16|43.67|48.44|39.72|42.98|41.24|44.82|43.69|43.07|44|43.42|43.08|42.62|39.24||37.8|38.71|37.36|37.64|34.52|34.17|33.36|32.08|29.25|29.08|27.83|25.1|22.85|23.19|25.24|25.08|25.05|25.12|25.29|26.16|26.3|28.7|27.44|28.32|27.04|26.91|26.59|26.54|25.55|24.36|24.65|25.57|25.26|24.41|25.79|25.82|25.9|26.19|26.465|30.94|34.91|33.32|31.52|30.68|28.41|29.52|30.64|30.96|34.7|31.71|30.14|29.62|31.21|29.81|28.35|26.62|25.92||25.28|25.48|28.47|27.27|23.4|23.71|22.42|23|22.92|23.54|26.86|28.23|29.21|27.73|27|23.88|24.97|18.23|16.05|17.74|18.23|17.62|17.5|18.58|19.12|19.39|19.04|19.27|18.93|19.57|19.01||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE|73|72.09|73.41|73.23|73.09|75.12|76.44|77|77.63|76.16|76.19|77.47|77.37|75.89|72.08||70|66.58|64.75|65|66.01|64.36|59.98|61.86|63.98|66.59|66.56|68.02|67.63|67.58|71.02|73.54|71.48|72.78|71.23|71.09|65.2|65.24|65.35|66.29|64.2|63.71|66.69|66.55|65.45|66.62|66.87|66.77|68.4||71.11|71.29|71.73|74.68|74.04|70.18|66|64.27|64.48|63.84|64.79|67.09|65.85|67|66.74|68.66|67.6|67.41|66.6||66.32|66.43|65.97|65.95|66|66.01|66|64.85|62.81|62.47||63.18|62.42|62.1|62||62|62.1|62.35|60.21|62.82|64.39|63.79|62.26|59.22|59.29|60.83|62.65|64.06|63.51|63.5|60.74|59.35|58.03|57.33|57.42||54.7|49.69|49.12|49.3|48.71|48.03|48.03|47.82|46.67|46.49|47.97|47.35|46.3|44.61|45.3|44.49|44.22|42.11|41.84|42.78|42.05|43.63|43.68|45.29|44.15|43.5|43.57|43.87|44.2|44.04|43.68|44.94|45.46|44.98|44.46|43.57|43.095|42.44|42.12|42.95|42.2|42.1|42.64|41.24|41.7|41.59|42.01|41.65|42.64|42.17|42.55|41.97|41.68|41.17|41.71|41.39|41.05||41.1|42.67|45.48|44.99|45.48|48.14|46.15|44.5|44.04|44.18|44.26|44.41|43.89|42.95|42.09|42.53|42.68|42.63|42.57|42.23|41.56|41.98|41.47|41.19|39.85|39.51|40.6|41.56|40.46|41.03|40.12|39.94|40.54|41.91|41.57|40.95|40.62|41.2|39.94|39.67|40|40.27|40.68|40.07|41||41.74|41.49|41.28|40.87|38.98|41.16|41.08|42.1|41.16|41.18|41.83|42.12|43|42.57|41.75|40.97|44.73|45.19|45.56|46.67|45.29|45.8|45.25|44.94|45.67|45.08|44.99|43.96||42.63|41.95|42.14|40.28|40.99|39.66|39.07|39|40.73|43.37|44.05|42.47
01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|9.42|9.08|9.08|8.92|9.24|9.54|9.15|9.06|9.05|8.94|9.52|9.69|9.58|9.71|9.8||9.74|9.61|9.25|9.26|9.59|9.31|9.4|10.11|10.46|10.25|9.97|10.24|10.12|10.2|10.1|10.26|9.97|9.69|9.16|9.18|9.09|9.51|9.55|9.64|9.34|9.19|9.56|9.33|9.37|9.39|9.2|9.29|9.24||9.38|9.8|9.92|11.7|11.33|10.58|10.86|10|10.02|10.03|9.93|10.01|10.42|10.62|10.22|9.91|9.66|9.81|9.54||9.86|9.18|9.07|9.2|9.19|10.12|9.94|9.68|9.69|9.58||9.86|9.82|9.67|10.09||9.96|10.23|10.42|10.04|9.73|9.14|8.69|8.31|8.11|7.95|7.85|8.15|8.26|8.12|8.06|7.92|7.93|7.98|7.98|8.12||8.13|8.13|8.16|7.91|7.56|7.52|7.59|7.69|7.65|7.49|7.62|7.42|7.49|7.49|7.51|7.24|7.21|6.9|6.74|7.12|7.18|6.68|6.81|7.17|7.17|7.09|7.32|7.31|7.33|7.42|7.33|7.28|7.36|7.14|6.97|6.81|6.61|6.4|6.27|6.32|6.37|6.55|6.69|6.49|6.62|6.78|7.09|7.11|7.28|7.09|7.02|7.02|7.04|6.89|6.99|7.16|7.05||7.34|7.83|8.54|8.38|8.55|8.64|8.61|9.08|8.91|8.87|8.12|8.43|8.35|8.35|8.46|8.42|8.58|8.73|8.73|8.8|8.65|8.36|8.35|8.3|8.34|8.08|8.21|8.26|7.18|7.23|7.11|7.45|7.37|7.52|7.67|7.48|7.44|7.65|7.38|7.24|7.24|7.25|6.86|6.55|6.93||6.84|6.84|6.81|6.66|6.48|6.89|6.86|7.01|7.18|6.96|6.85|7.01|7.08|6.93|6.69|6.53|6.96|7.17|7.09|6.95|6.76|6.84|6.8|6.81|6.8|6.75|6.86|6.74||6.65|6.73|6.92|6.59|6.64|6.55|6.12|6.26|6.62|7.14|7.28|7.02
01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|30.14|29.45|29.71|29.5|30.42|30.91|30.08|29.91|29.13|29.52|28.67|28.31|27.88|28.33|28.12||28.37|27.69|27.28|26.2|27.33|26.42|25.61|26.09|28.13|28.8|28.42|29.46|28.38|29.71|29.35|29.23|28.83|27.82|27.14|27.72|25.75|26.57|28.02|30.6|29.65|29.42|30.99|29.01|28.4|27.29|27.08|26.97|27.11||28.55|28.45|28.2|28.52|28.7|28|27.67|27.05|27.57|27.11|25.99|27.48|26.16|28.09|28.91|29.37|29.15|29.29|28.58||27.54|27.23|26.59|26.89|26.45|26.41|27.08|26.84|25.55|24.4||25.36|26.1|25.31|24.66||24.18|23.97|23.7|24.11|24.04|24.01|23.05|23.73|23|23.29|23.79|24.16|23.69|24.72|24.32|24|23.69|24.08|24.19|24.61||24.63|24.77|24.81|24.25|24.3|24.18|24.33|24.17|23.53|22.51|22.97|22.42|21.22|22.58|24.48|24.82|21.97|22.62|21.03|20.87|21.03|21.89|22.5|23.71|23.77|23.51|24.33|24.05|24.96|25.29|24.99|25.34|25.92|25.87|26.74|26.25|25.46|26.18|23.42|23.12|22.6|22.28|22.3|21.17|20.77|21.62|20.92|20.51|22.02|22.44|23.08|22.36|21.89|20.69|20.63|20.77|20.3||20.47|20.71|21.89|21.91|21.05|21.49|21.11|21.43|21.47|21.87|21.63|21.67|22.26|22.76|23.18|23.2|23.38|23.62|22.65|24.54|23.8|22.67|23.25|20.91|20.34|19.6|20|19.97|18.86|19.29|18.58|18.96|19.01|18.14|18.22|18.93|18.41|17.95|16.97|15.91|16.56|16.41|16.66|15.36|15.65||15.12|15.3|16.11|15.84|15.09|14.5|14.69|15.95|15.71|15.87|16.41|16.37|17.05|16.13|15.25|15.01|16.82|17.97|19.07|18.4|16.99|16.56|15.19|14.6|13.63|14.54|15.52|14.65||14.11|14.5|14.67|14.18|14.09|12.38|11.82|11.81|12.26|12.47|12.98|12.34
01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|6.37|6.29|6.55|6.18|6.2|6.38|6.52|6.14|6.14|5.94|6.06|6.33|6|6.16|5.89||5.93|5.69|5.47|5.68|5.94|5.85|5.72|5.91|6.33|6.5|6.64|6.89|6.59|6.8|6.5|6.48|6.27|6|5.74|5.89|5.72|5.91|6.11|6.21|6.53|6.89|7.36|6.86|6.9|6.09|5.66|6|6.13||6.17|6.06|6.18|6.39|6.48|6.12|5.84|5.84|5.92|7.3|5.69|5.62|4.8|5.08|5.13|5.39|5.49|5.59|5.38||5.31|5.85|5.79|6.1|5.98|6.08|6.83|6.97|6.96|6.79||6.48|6.65|6.15|6.26||6.24|6.04|5.9|6.22|6.1|6.4|5.82|5.42|5.01|5.09|5.22|5.06|5.32|5.34|5.18|5.07|5.22|5.17|4.78|4.79||4.82|4.7|4.88|5.15|5.05|5.01|5.27|5.59|5.33|5.22|5.03|5.26|5.19|5.59|5.52|4.77|5.09|4.85|4.58|4.61|4.63|5.08|5.08|5.15|5.25|5.25|5.21|5.16|5.3|5.44|5.46|5.41|5.54|5.53|5.2|5.16|5.02|5.29|5.08|5.21|5.08|5.07|5.01|4.92|4.97|4.72|5.26|5.24|5.68|5.77|5.78|5.8|5.76|5.45|5.62|5.72|5.45||5.58|5.75|5.86|5.97|6.02|5.9|5.7|5.77|5.43|5.69|5.81|6.02|5.89|6.17|6.37|6.04|6.11|5.64|5.63|6.23|6.12|6.65|6.42|6.05|5.59|5.52|5.35|5.52|5.46|5.51|5.2|5.13|5.33|4.98|4.84|4.57|4.24|4.42|4.23|3.83|4.02|3.79|3.6|3.39|3.27||3.19|3.22|3.27|3.07|2.96|2.98|2.93|3.07|3.03|2.85|2.76|2.93|3.06|3.13|3.1|3.06|3.44|3.16|3.31|3.18|3.28|3.27|3.29|3.59|3.32|3.15|3.27|3.13||3.35|3.44|3.53|3.35|3.15|2.99|2.64|2.57|2.53|2.55|2.66|2.51
01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|201.38|195.93|197.45|192.44|196.11|202.47|195.73|195.16|193.69|196.65|198.03|195.61|195.39|198.34|200.26||198.14|196.77|192.34|189.26|193.93|189.06|184.95|185.35|191.19|195.77|199.73|203.36|200.01|203.62|201|194.54|189.01|188.52|189.63|194.83|192.69|200.63|197.38|202.69|199.06|199.66|199.97|194.8|195.44|190.08|184.2|184|185.97||185.74|183.81|184.96|184.84|181.58|179.84|179.98|179.57|180.63|174.71|167.33|174.75|169.63|177.07|181.39|184.78|184.67|185.43|186.51||185.98|187.76|182.54|186.12|186.31|185.99|187.26|185.72|174.22|173.29||179.04|179.63|178.42|182.81||181.4|178.93|177.15|179.13|181.6|182|179.81|180.08|175.98|176.1|177|179.53|181.01|175.37|175.98|168.31|169.15|167.85|168.84|174.63||178.1|178.31|171.62|168.5|171.05|174.85|172.45|172.35|161.36|157.24|156.97|154.84|145.77|127.55|127.51|126.74|130.76|127.95|119.05|118.71|115.67|122.58|125.02|127.63|126.4|125.77|125.64|124.27|125.78|125.31|124.03|124.55|127.77|125.87|122.97|122.6|120.86|121.94|121.75|122.25|121.21|121.89|122.75|119.31|119|113.4|117.52|115.83|124.5|129.08|127.03|124.94|126.14|124.83|124.62|127.33|127.79||130.96|130.4|134.62|133.41|132.04|133.84|133.11|132.2|132.69|131.66|127.81|129.15|129.99|130.58|132.46|135.29|136.11|139.39|143.59|135.09|131.85|127.05|127.85|123.45|124.38|122.42|124.79|124.06|122.24|128.33|127.42|128.66|126.98|129.69|127.19|130.33|130.55|133.43|133.3|126.91|127.07|124.4|127.35|127.51|133.19||131.37|128.85|134.04|131.4|127.37|133.44|131.59|137.25|138.11|133.81|137.17|138.3|139.86|136.46|134.52|129.73|144.23|148.55|150.22|154.76|142.13|140.03|137.44|135.94|140.65|138.23|143.72|131.22||128.07|122.58|119.98|114.87|118.88|110.2|111.65|111.27|114.31|121.23|122.42|118.57
01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|28.14|28|28|27.42|27.11|28.15|28.28|29.08|28.46|28.72|28.32|28.27|28.26|28.98|33.4||32.09|33.04|32.03|29.03|27.56|29.75|28.75|28.74|29.11|31.36|30.94|30.77|31.01|30.16|30.52|32.83|33.62|33.8|31.81|32.4|33.02|34.67|34.9|36.23|35.47|36.18|37.15|36.88|37.34|37.51|36.99|36.25|35.56||37.09|38.33|39.65|39.77|40.37|40.05|38.87|38.42|37.58|36.04|35.86|35.71|35.52|36.17|37.03|36.58|36.2|36.95|37.98||38.82|38.61|39.5|37|35.44|36.8|36.54|36.85|35.26|35.43||36.15|36.47|36.02|35.86||36.48|37.35|37.47|36.3|35.66|37.66|37.69|39.94|40.85|41.77|42.88|43.4|43.49|43.69|47.75|46.64|43.55|43.99|43.25|47.49||49.56|46.65|42.6|43.66|42.53|42.82|43.94|42.92|44.245|43.94|47.47|51.34|48.79|45.65|47.77|43.13|38.97|38.56|38.9|41.36|39.6|41.44|39.89|40.56|39.14|38|37.86|38.99|39.54|37.2|37.6|35.12|33.7|34.27|31.74|31.79|32.15|32.47|32.85|32.77|33.9|31.25|34.93|33.81|32.47|33.31|31.88|30.96|33.6|34.52|36.48|35.6|39.82|44.14|44.39|43|41.28||41.39|40.39|42.4|38.6|35.42|35.2|32.65|34|35.34|34|36|36.1|37.01||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|55.7|56.18|54.53|52.02|52.55|54.42|53.19|52.23|51.57|52.39|52.19|50.77|50.49|51.3|50.77||51.19|52|53.15|51.8|53.26|53.24|50.03|50.49|54.81|54.18|53.18|54.84|54.47|57.56|55.29|55.62|55.58|53.98|55.5|53.78|52.69|53.7|53.18|52.88|51.02|51.08|52.85|51.3|50.53|50.9|49.96|50.23|50.62||49.83|50.54|49.65|51.6|52.31|50.65|49.87|49.88|49.57|50.72|47.27|48.57|48.25|49.76|50.06|50.74|50.05|48.01|47.65||47.38|46.77|44.89|45.17|45.44|46|44.74|44.39|41.41|38.98||39.93|39.82|39.97|39.73||40.11|40.53|40.83|39.95|40.26|41.12|40.53|42.3|39.83|41.04|42.78|34.97|34.3|33.49|34.58|32.92|32.63|31.6|31.43|32.88||32.56|33.56|32.7|31.59|31.83|31.8|32.24|31.79|31.15|29.95|31.62|33.38|32.18|28.46|28.77|26.27|28.04|26.74|24.54|25.21|24.99|25.67|28.45|29.16|27.96|28.45|28.57|28.19|28.96|29.31|28.48|28.05|27.86|28.47|28.26|27.37|26.8|27.81|25.83|24.87|24.51|23.49|23.64|22.89|21.78|21.76|23.9|24.52|28.23|29.78|28.91|28.37|29.58|29.22|28.93|29.14|28.41||30|29.56|29.23|28.42|28.18|28.81|27.89|26.21|27.38|27.68|26.61|27.17|28.48|28.14|29.11|29.08|28.24|29.3|29.25|29.75|29.12|29.36|29.45|26.59|26.41|26.44|26.83|26.88|25.5|24.82|24.87|24.99|24.76|22.91|21.51|22.83|22.37|20.88|19.31|18.5|17.78|16.81|17.73|17.76|18.61||18.21|18.47|18.11|18.2|17.58|17.86|17.84|19.11|19.98|20.55|21.39|20.91|22.34|21.69|19.76|19.43|22.08|24.4|25.8|24.5|21.24|21.68|22.11|22.25|21.76|23.16|23.98|23.81||22.88|23.05|22.41|20.66|20.5|17.16|16.7|16.68|17.62|18.71|19.53|16.99
01505|24359|/equities/viad-corp|R2000GROWTH|40.15|39.53|40.22|39.43|40.54|40.46|40.34|41.43|40.99|41.5|41.18|41.39|41.88|43.28|43.76||43.55|41.75|40.59|39.89|41.17|41.29|38.63|39.83|41.68|42.75|42.3|43.95|42.38|43.59|44|44.54|44.78|44.37|45.26|42|42.41|43.07|42.12|44.5|41.84|42.96|44.76|44.8|42.7|38.79|38.42|37.61|36.89||36.8|39.71|40|39.85|40.41|39.09|38.72|36.34|34.95|34.74|34.5|36.12|36.23|38.61|38.57|39.08|37|37.12|36.68||37.15|38.38|37.2|37.2|35.25|35.24|35.81|35.29|34.94|34.17||36.17|35.44|35.36|35.45||35.07|34.06|32.35|32.21|33|33.82|33.4|33.78|32.36|32.51|32.79|33.19|33.44|33.39|34.54|31.81|31.65|31.01|29.97|30.78||31.23|31.24|30.42|29.23|29.52|28.83|29.94|28.81|25.83|24.16|26.33|26.99|25.84|18.8|20.06|19.62|20.07|19.48|20|20.39|19.59|20.43|20.98|22.51|22.02|21.36|21.36|21.49|22.06|21.9|21.62|22.3|22.8|23.24|23.49|23|22.67|22.53|22.5|21.66|20.83|20.74|21.35|19.37|19.34|19.6|20.91|20.78|22.39|23.22|23.31|22.28|22.51|21.52|21.82|22.4|21.4||21.46|21.76|22.37|21.64|21.43|22.93|21.85|19.75|20.24|20.24|18.28|18.63|18.85|17.43|18.35|18.97|18.49|18.8|19.3|18.45|17.68|17.01|15.48|15.34|14.69|14.46|14.94|15.13|14.93|14.27|14.55|15.77|15.59|16.18|16.03|16.8|17.1|17.06|15.89|16.52|16.47|15.35|16.24|16.62|17.91||18.74|18.79|19.02|19.13|16.19|17.42|16.93|19.72|18.86|19.26|19.82|20.03|21.23|20.61|21.02|19.83|24.02|24.08|28.85|23.59|24.25|21.93|19.13|19.32|18.34|18.49|20.44|19.29||16.05|16.55|16.38|16.55|16.99|14.65|16.64|15.9|16.45|18.66|21.07|19.8
01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01507|940761|/equities/intersect-ent-inc|R2000GROWTH|21.17|20.61|20.31|19.5|19.68|19.98|20.16|20|19.75|20.04|20.49|20.15|20.32|21.03|20.98||20.99|20.88|19.58|19.32|19.62|19.24|19.14|19.75|20.51|20.28|19.73|20.61|21|22.02|22.4|22.34|21.44|22.16|23.18|23.82|22.95|23.7|24|24.33|22.81|23.16|24.21|24.1|24.19|24.37|23.61|24.495|24.68||25.35|24.52|24.32|24.77|24.74|24.07|23.93|23.97|23.95|23.07|22.47|23.26|23.27|25.4|26.62|26.6|26.4|24.74|24.12||23.98|25|25.22|24.16|22.22|22.58|21.63|22.94|23.69|23.05||22.9|22.71|22.71|22.99||23|22.87|23.25|21.81|21.73|22|21.76|21.98|21.76|21.73|21.91|21.75|21.91|21.42|21.98|21.69|19.89|19.28|19.13|20.25||20.19|20.15|19.24|18.66|19.44|18.12|18.56|18.73|18.84|18.2|18.51|18.26|18.14|17.08|17.24|16.9|16.4|15.96|15.5|15.6|15.14|15.97|15.96|16.12|16.02|15.54|15.805|16.23|17.11|17.7|17.91|17.92|18.22|17.95|18.31|18.01|17.08|17.06|16.19|16.15|16.31|16.44|16.55|16.23|15.95|16.24|16.88|16.57|17.56|17.74|18.08|18.74|19.49|18.75|18.18|17.98|17.585||18.155|18.19|19.32|19.29|20.08|19|18.82|19.05|19.04|18.74|19.25|19.78|19.85|20.1|20.17|20.23|20.72|20.44|20.49|21.39|21.14|19.83|19.55|18.09|16.42|17.19|17.65|17.75|17.32|17.27|17.15|17.53|17.73|18.04|18.28|19.13|17.95|18.025|18.13|17.75|18.055|18.21|17.98|13.89|14.14||13.73|13.95|13.54|12.85|12.1|12.13|12.17|12.79|12.595|12.06|12.09|12.18|12.23|12.54|12.47|12.12|13.43|14.53|12.69|12.73|11.84|12.19|11.5|11.52|11.15|11.5|11.58|12.07||11.12|11.34|11.79|11.69|12.31|11.31|11.45|11.815|12.76|13.48|13.49|12.94
01508|16481|/equities/lakes-entertainment|R2000GROWTH|29.66|29.7|29.64|28.07|29.59|29.26|29.35|28.91|28.47|28.23|28.82|28.54|27.95|28.26|27.64||26.44|25.26|25.63|25.08|27.61|26.36|25.24|26.27|27.2|27.92|28.45|30.31|30.03|28.53|29|26.06|25.5|23.74|23.85|23.26|23.2|24.21|23.93|24.31|23.63|23.22|23.79|23.25|22.56|21.83|21.4|21.73|21.9||20.98|20.34|20.27|19.87|19.97|19.69|19.73|18.77|18.51|17.33|17|17.71|17.01|18.02|18.79|19.95|20|19.99|19.93||19.45|20.44|20.5|20.84|20.51|20.3|20.51|21.12|20.02|19.26||19.89|19.45|19.15|19.6||20.16|19.97|19.4|19.45|20.25|19.92|19.8|19.05|17.91|18.07|18.45|18.63|18.36|17.81|18.11|17.38|17.07|16.9|16.65|16.8||16.69|16.7|16.31|16.28|16.5|16.24|16.15|15.94|15.52|14.82|15.82|15.89|16.18|16.17|16|15.65|14.4|13.47|12.86|13.02|12.81|13|13.36|13.28|13.15|13.01|13.15|13.01|13.61|13.65|13.57|13.71|13.16|13.62|13.85|13.86|13.78|14.14|14.17|14.04|13.83|13.59|14.22|14.01|13.18|13.23|13.82|12.99|13.135|13.02|13.46|13.99|13.24|12.47|12.73|12.88|12.78||13.23|13.1|13.83|13.86|12.84|13.23|12.7|12.51|12.3|12.26|12.04|12.6|12.21|12.01|12.11|12.06|11.78|11.82|11.2|11.25|10.72|10.49|9.605|9.07|8.75|8.55|9.04|9.05|8.6|8.37|8.78|8.87|9.09|9.33|8.75|9.18|9.24|9.4|8.365|8.45|8.42|8.12|8.33|8.22|8.91||9.13|9.225|8.92|8.85|8.14|8.66|9.45|10.6|10.26|9.82|10.25|10.75|11.19|11.25|11.08|10.51|12.86|13.605|14.79|13.88|13.38|13.51|12.55|12.82|12.195|12.09|12.1|11.45||11.4|10.83|10.79|9.08|9.07|8.23|7.62|7.47|7.995|8.29|8.79|7.86
01509|1096424|/equities/collier-creek|R2000GROWTH|27.36|26.25|26.41|24.63|24.62|25.65|25.54|25.75|26.05|25.99|25.25|25.71|25.28|25.81|25.51||25|24.79|24.75|25.01|24.36|24.15|24.88|24.71|25.94|26.56|25.24|26.3|25.9|25.7|26.17|25.94|25.85|24.62|23.82|24.08|23.23|24.33|25.21|25.53|25.27|25.46|25.48|24.99|26.2|26.1|25.75|25.64|26||25.49|25.32|25.1|25.09|25.46|23.94|23.36|23.15|23.04|23.27|23.58|23.5|24.19|23.55|23.07|22.75|22.5|23.3|21.79||22.49|23.14|23.06|21.84|21.91|21.62|21.8|21.57|21.48|21.84||22.06|22.26|22.47|21.81||22.29|22.38|22.85|21.74|21.96|22.54|21.07|20.55|19.62|19.08|19.12|19.23|19.34|19.63|19.44|19.49|18.83|19.13|20.18|20.19||19.85|20.14|19.55|19.39|19.1|18.82|18.62|18.92|18.61|18.2|17.14|16.97|17.01|17.28|17.75|17.34|17.28|17.08|16.96|16.98|16.86|17.51|17.5|17.68|17.98|17.86|17.68|17.7|17.76|17.95|17.85|17.87|17.92|17.98|18.09|18.07|18.05|17.95|18.06|18|17.9|17.77|17.25|17|17.1|17.28|17.68|17.82|18.06|17.92|17.94|18.06|17.51|17.71|17.95|17.89|17.86||16.97|16.04|16.76|17.88|18.4|16.34|15.61|15.8|15|13.9|13.62|13.9|13.82|13.85|13.69|13.71|13.74|13.8|13.71|13.8|13.84|13.76|13.8|13.89|13.9|13.38|13.58|13.74|13.5|13.5|13.26|13.5|13.79|13.8|13.73|13.85|13.75|13.72|13.9|13.9|13.7|13.7|13.7|13.65|13.65||13.62|13.7|13.7|13.69|13.75|13.82|14.3|14.3|14.07|13.81|13.9|13.9|13.9|13.79|13.99|13.95|14.25|13.3|12.97|12.75|10.9|10.85|10.9|10.88|10.72|10.765|10.8|10.76||10.72|10.7|10.71|10.75|10.765|10.73|10.7|10.65|10.6|10.47|10.47|
01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|56.4918|56.37|55.9132|55.3041|55.365|56.0655|55.9436|55.6696|55.9741|55.3041|55.3346|56.6441|56.3395|56.2482|55.4564||55.4259|54.1469|54.086|53.0201|53.8728|53.2637|52.3196|52.8374|53.9946|54.6037|54.1773|55.6391|54.9387|55.2432|55.1823|54.1469|53.9641|53.5378|52.411|51.2538|51.4974|71.1|74.22|76.41|76.25|77|81.96|82.62|81.69|83.71|83.76|83.91|84.45||82.1|80.87|80.87|79.92|79.73|79.02|77.19|76.02|76.76|74.44|73.58|76.39|77.05|77.69|77.25|76.1|75.06|75.5|74.86||74.92|73.88|73.82|73.46|73.87|74.27|73.87|72.75|72.61|70.66||72.49|72.49|72.08|72.94||74|73.04|73.2|71.71|69.88|73.88|72.02|71.92|69.46|68.82|69.36|68.27|70.57|69.8|68.16|67.18|65.38|68.37|68.07|66.77||66.6|65.6|69.14|67.64|67.56|66.71|68.84|68.25|66.5|67.06|69.81|64.27|64.09|67.47|68.71|71|68.75|67.11|68.82|70.09|69.19|69.35|69.98|71|65.99|65.45|65.76|65.36|65.54|66.45|64.96|65.66|65.7|64.46|64.12|62.55|65.6|65.35|64.93|63.18|62.1|62.2|62.08|57.13|55.91|53.2|53.77|52.65|57.09|58.02|63.29|61.56|59.32|58.31|57.19|59.39|56.32||58.43|57.39|54.65|54.33|55.47|55.18|53.83|53.44|53.51|51.75|51.45|51.57|50.32|51.83|53.75|53.69|53.34|52.84|52.88|51.85|51.07|50.78|50.82|50.17|48.93|50.43|50.21|50.45|48.59|48.19|48.7|50.65|53.78|52.59|52.75|52.56|52.47|53.1|53.12|51.87|52.77|52.46|53.7|53.65|55.76||56.97|58.8|57.49|55.85|54.94|59.79|60.39|62.43|65.02|64.58|66|66.01|65.18|64.09|61.25|59.18|61.49|62.53|60.69|61.26|60.24|60.85|56.1|54.75|54.79|54.11|53.16|53.79||51.03|50.2|50.51|48.06|49.87|48.35|46.84|46.94|48.01|50.01|51.47|51.5
01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|21.46|21.4|21.2|20.72|20.12|20|19.76|19.41|19.25|19.21|19.37|19.69|19.56|19.32|19.41||19.54|19.17|19.47|19.38|19.39|18.58|18.39|18.86|18.85|19.09|19.36|19.26|19.35|19.54|19.28|18.84|18.87|18.26|18.8|18.17|17.8|17.95|17.41|17.07|17.07|17.02|17.08|16.96|17.3|16.43|16.3|16.25|16.38||16.53|17.21|16.89|16.48|15.96|15.91|15.83|15.41|15.38|15.05|14.7|15.07|14.9|15.41|15.4|15.5|15.34|15.53|15.21||15.41|15.13|14.78|14.75|14.59|14.85|14.61|14.88|14.47|14.35||14.81|14.87|14.73|15.06||15.02|14.99|15.09|15.11|15.43|16.54|16|15.92|15.53|15.15|15.22|15.39|15.29|15.16|14.99|14.76|14.71|14.71|14.33|14.26||14.46|14.6|14.3|14.3|14.41|14.35|14.66|14.6|14.23|14.21|14.62|14.74|14.17|13.84|14.08|13.89|14.18|13.83|13.63|13.76|13.21|13.59|13.85|14.18|14.11|14.1|13.99|13.74|13.84|14.11|13.84|14.07|14.55|14.46|14.65|14.54|14.46|14.38|14.41|14.17|13.54|13.69|13.95|13.58|13.16|13.18|13.94|13.98|14.76|14.58|14.83|14.54|14.18|13.71|13.88|14.26|14.27||14.5|14.77|14.89|14.84|14.54|14.28|14.16|13.91|13.96|13.89|13.99|13.81|13.56|13.47|13.65|13.47|13.76|13.93|13.58|13.74|13.73|13.21|12.52|12.63|12.27|12.3|12.38|12.6|12.28|12.26|12.12|12.34|12.16|11.92|11.69|12.04|11.95|12.16|12.15|11.91|11.92|11.89|12.29|12.41|13.03||13.24|13.17|12.93|12.86|12.3|12.62|12.16|12.84|12.83|12.68|12.6|12.53|12.84|12.48|12.83|12.3|13.12|13.58|13.86|13.96|13.25|13.48|13.02|12.86|12.48|12.82|13.04|12.79||12.15|11.89|11.8|11.55|11.92|10.99|10.87|11.32|11.9|12.51|12.85|12.18
01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|54.01|53.72|54.36|54.7|53.57|52.99|53.05|52.96|52.38|52.9|51.78|51.94|51.65|52.4|52.01||52.79|52.89|54.14|52.62|53.12|52.38|50.76|52.23|53.91|54.34|53.57|53.52|52.89|53.48|52.46|51.8|51.24|51.55|51.72|52.09|49.68|50.63|51.66|52.7|51.18|50.81|50.28|49.56|48.35|49.59|48.76|50.4|48.31||48.81|53.62|62.89|61.64|61.63|60.18|60.39|59.77|59.04|58.13|57.87|58.63|56.26|58.08|57.92|57.82|58.03|59.04|57.7||55.69|56.26|55|55.23|55.77|56.19|57.79|58.67|57.07|55.35||54.63|54.3|53.56|53.9||54.56|53.64|52.56|52.05|52.44|52.24|51.74|51|50.98|51.73|52.68|51.74|52.06|52.55|52.63|51.37|50.87|50.67|51.51|52.5||52.07|53.41|51.92|50.97|51.34|51.01|52.99|52.14|51.67|51.42|51.84|48.2|46.78|53.31|54.23|52.96|52.17|50.42|49.35|51.95|51.18|52.11|53.64|53.41|52.51|53.24|53.4|53.92|54.16|54.85|54.81|54.52|54.94|55.13|55.14|55.92|54.61|54.88|56.1|51.18|50.09|48.91|50.84|50.88|51.1|50.8|53.33|52.32|52.75|52.65|52.32|52.42|50.18|49.75|50.85|49.76|47.83||47.44|47.46|48.24|47.98|47.27|47.69|47.11|48.2|48.43|47.81|47.56|47.59|47.2|47.18|47.26|47.52|47.52|48.03|47.39|47.52|46.72|47.09|47.3|46.02|45.8|44.85|44.91|44.65|43.41|43.96|43.72|45.84|45.4|45.01|45.2|45.66|46.09|46.29|45.59|44.74|43.5|43.65|44.42|44.32|44.43||48.02|38.45|38.23|38.74|37.59|37|37.91|38.76|38.5|38.56|38.01|38.07|38.26|37.52|36.94|35.92|38.49|39.31|40.63|39.54|39.28|38.76|37.26|37.41|37.18|36.83|38.33|36.69||35.48|35.77|36.11|35.31|35.28|33.93|32.78|32.94|33.7|34.14|35.84|35.09
01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|52.8|31.95|32.796|33.6|35.1|36.45|36.7515|36.45|37.8|39.0487|40.35|39.15|39.3|41.1|43.35||42.9|41.8425|34.2|35.85|37.35|36.75|38.5935|40.65|42.3|41.8575|41.1|41.7|43.254|43.5|42|41.85|39|40.2|38.25|42.9|44.25|49.35|52.5|54.6|49.8|51.6|56.7|52.908|57.555|59.7|58.35|60.7365|62.85||60|58.2|52.4925|50.7|52.8|51.6|50.2935|50.7|47.1|45.45|44.2425|46.5|46.9935|52.5|53.85|54.45|54.615|48.75|45.096||46.35|46.875|43.5|42.3|43.65|46.6427|48.15|46.5|43.35|43.65||45.75|46.95|45.9|48.75||45.15|46.8|42.3|49.5|53.85|53.088|48.75|52.3272|65.55|54|42.75|43.2|36.15|30.75|28.35|24.6|23.7|24|24.8355|25.65||23.907|25.05|23.25|18.75|16.311|16.95|15.2985|16.3515|13.68|13.416|13.5285|12.8258|14.3085|13.7235|14.58|13.602|12.3345|11.955|11.5995|11.8485|12|13.05|14.2065|15.15|14.7|15.45|15.15|15.6747|13.725|12.6|12.45|12.525|12.855|13.26|14.082|12.942|10.5|10.2|9.15|9.735|8.9595|9|9.3|10.536|7.7835|7.098|7.65|6.675|5.88|5.0775|5.055|5.1066|5.1555|5.0835|5.175|5.0325|5.0437||5.0654|5.2976|5.599|5.4975|5.4903|5.2995|5.4847|5.4945|5.2807|5.1675|5.2931|5.0738|5.1525|5.469|5.5875|5.817|5.7263|5.625|5.7|5.55|5.2573|5.13|5.025|4.92|4.7985|4.7805|4.7355|4.8|4.8435|4.65|4.698|4.74|4.725|4.7475|4.764|4.8|4.809|5.01|4.9215|5.025|4.9485|5.04|5.217|5.25|5.415||5.5273|6|5.58|5.2172|4.9297|5.2485|5.04|5.5352|5.5485|5.01|4.6425|4.5|4.5615|4.5833|4.737|4.65|5.2275|5.0905|5.337|5.4567|5.3985|5.67|5.7165|5.7|5.9587|6.1838|6.0015|6.039||5.85|6.3|6.6|6.738|7.203|6.3564|6.654|6.825|6.825|6.3|6.2985|6.2745
01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|528.5|528|526.5|508.75|474.875|497.75|482.5|481.5|493.25|497.25|464.25|470.25|493.5|866|890.75||892|867.75|777.75|775|797.75|783|780.5|811.25|850.75|853|816.75|840.5|837.5|852.5|878.75|880|840.25|844.25|834.25|891.5|843.25|858.75|951.75|1263.25|1250.75|1246.5|1325.25|1281.75|1291|1301.5|1308.75|1332.5|1328.75||1393|1368.25|1339.5|1309.25|1335.75|1306.5|1262|1236|1233|1240.5|1204.5|1224.75|1232.25|1224.75|1239.75|1189|1115.5|1116.25|1100.5||1080.75|1076.5|983.75|986.75|960.25|960|987|957.75|949.5|939.5||927.25|949.25|949.25|972.75||1010.25|1012|1011.25|1000.25|1099.25|1106|1049|1041.5|1097.75|1025.25|1006.75|1026.75|1055.75|1049.75|1043.75|1022.5|1050.125|1031.25|1032.75|1004.25||1000.5|1033.25|1004.75|1012.5|1019.25|1038.25|1102.75|1077|1052.25|1025.25|1032.75|1021|1020.75|1032|1061.5|1046.5|1000.5|980|959.5|975.25|959|978|999|1065|1140.25|1127.5|1137.25|1144|1153|1159.75|1172|1221.75|1224.25|1220.5|1165.5|1114.5|1065.75|1097.5|1034|1024.25|1028|1040.5|1075.25|1056.75|1069.75|1100|1096|1087.25|1112.75|1096.5|1125.5|1101.75|1092|1054.25|1050|1065.25|1054||1079.5|1052|1134.25|1118.75|1120.75|1063.75|1047.75|1038.25|1043.5|1057.5|1053.25|1033.25|1048.75|1109.75|1118.75|1105.25|1127.75|1127.5|1125.75|1128.75|1105|1036.25|1066.25|1046.25|1060.5|1011.75|1034.25|1018.5|1030|1083.75|1061.75|1072|1081.25|1097.5|1132|1135|1137.5|1137.5|1051.5|1029|1044.25|1045.5|1047.75|1041.75|1078.25||1087.5|1053.25|1013.25|1014.75|1010|1070.75|1048.5|1070.25|1052|994.5|1003.25|1015.75|996.5|984.25|954|875|931.5|894.75|840.25|816|817.25|830|848|841.25|836|892.25|924.25|907.5||920.5|914.5|939.75|886|913.25|902.25|907|902.25|942|990.25|910.5|910.5
01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|129.4|129.29|128.37|126.33|121.19|124.77|126.65|120.94|115.57|117.02|117.02|116.59|114.91|117.24|119.82||118.58|116.97|116.51|115.24|116.33|118.6|113.38|114.39|120.55|117.08|112.33|117.74|116.56|116.76|117.84|119.6|115.88|117.86|115.32|116.28|112.08|112.12|114.35|117.545|121.19|123.06|122.8|120.19|119.49|121.88|121.09|121.81|120.41||122.23|120.82|122.67|125.2|124.52|120.5|112.22|111.13|110.81|115.99|118.76|115.63|122.02|120.1|119.75|116.95|109.35|109.71|109.71||109.04|114|112.19|111.91|115.52|115.59|115|109.37|108.54|109.76||111.17|111.12|110.06|113.27||120.12|117.54|117.96|118.34|117.12|120.38|121.92|122.86|120.73|119.43|120.44|119.09|122.6|120.83|118.47|118.33|117.14|117.1|116.79|119.11||111.94|113.26|113.04|114.87|114.55|114.02|120.22|120.93|128.09|128.21|126.06|130.01|127.52|123.89|126.89|132.99|128|127.3|127.25|128.32|128.46|132.97|128.96|130.99|131.38|127.09|126.32|127.68|125.23|123.49|127.21|133.7|130.98|129.58|128.7|125.89|121.28|118.99|116.52|118.19|118.73|119.22|121.6|118.19|117.9|117.4|124.21|121.07|122.88|118.2|108.51|106.92|107.06|102.5|100.18|102.69|101.96||108.92|109|109.84|106.09|107.7|106.64|105.83|105.36|106.12|103.41|105.46|107.04|107.05|108.98|111.12|106.49|106.62|107.09|104.06|105.49|105.25|103.1|106.42|105.62|105.63|102.61|106.95|103.3|107.91|109.23|107.27|108.42|110.02|108.86|109.65|107.1|103.5|103.93|103.41|99.78|103.91|107.88|110|108.47|109.37||111.58|112.25|113.25|102.74|108.45|110.71|107.27|112.08|111.77|110.16|110.97|111.06|109.79|108.05|106.76|104.37|115.68|114.31|115.65|112.65|110.58|110.32|113.99|113.38|116.02|116.42|120|119.58||125.71|119.35|122.11|119.91|121.5|118.4|110.44|113.82|110.43|103.22|90.85|88.23
01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|26.71|26.77|27.2|26.46|26.02|26.68|27.03|27.82|26.46|27.46|28.96|29.09|29.6|28.98|28.05||26.5|25.2|23.58|22.52|23.02|23.97|22.52|25.33|27.73|26.79|24.94|23.92|23.76|23.94|25.21|24.4|22.82|22.47|21.24|21.31|21.14|21.98|23.25|24.06|22.28|21.22|20.67|21.02|23.03|21.2|22.6|23.86|23.93||24.21|23.27|22.93|21.5|20.95|20.77|21.56|21.5|20.73|21.35|20.75|19.52|18.44|17.48|17.64|18.22|18.04|17.97|18.83||5.88|6.1|5.86|6.08|6.32|6.19|6.49|6.41|6.55|6.48||6.47|6.62|6.54|6.72||7.61|7.58|7.01|6.04|5.52|5.24|5.01|4.59|3.93|3.93|3.79|3.69|3.88|4.1|3.74|3.57|3.47|3.52|3.34|3.32||3.31|3.33|3.12|3.09|3.09|3.2|3.26|3.19|3.64|3.77|3.67|3.75|3.99|4.12|3.97|3.95|3.71|3.75|3.84|3.83|3.82|4.02|4.1|4.3|4.25|4.25|4.52|4.51|4.31|3.96|4|4.15|4.05|4.75|4.15|3.75|3.32|3.35|2.96|2.65|2.57|2.56|2.57|2.46|2.4|2.36|2.5|2.49|2.53|2.54|2.39|2.35|2.23|2.16|2.19|2.15|2.03||2.14|2.22|2.35|2.33|2.46|2.55|2.4|2.4|2.4|2.47|2.55|2.71|2.47|2.4|2.37|2.46|2.16|2.2|2.28|2.17|2.1|1.95|2.15|2.2|2.13|2.15|2.26|2.17|2.12|2.2|2.15|2.24|2.32|2.3|2.45|2.21|2|2.03|2|1.99|1.98|1.8|1.74|1.77|1.68||1.5|1.65|1.62|1.6|1.48|1.52|1.57|1.7|1.53|1.62|1.64|1.725|1.48|1.45|1.4|1.41|1.58|1.585|1.45|1.43|1.41|1.435|1.46|1.32|1.41|1.34|1.34|1.32||1.23|1.24|1.28|1.28|1.3|1.29|1.3|1.31|1.39|1.44|1.42|1.37
01517|1075234|/equities/greensky-inc|R2000GROWTH|5.98|5.76|5.72|5.6|5.82|6.29|6.34|6.2|6.13|6.16|6.2|6.29|6.11|6.41|6.32||6.34|6.19|6.21|6.16|6.35|6.37|6.23|6.33|6.56|6.73|6.615|6.82|6.88|7.24|7.07|7.05|6.66|6.24|6.05|6.07|6.14|6.16|5.86|5.77|5.32|5.45|5.76|5.53|5.76|6.06|6.07|6.9|5.81||5.8|5.66|5.59|5.79|5.94|5.88|5.93|5.35|5.39|5.06|4.93|5.05|4.85|4.6|4.63|4.77|4.84|4.76|4.82||4.97|5.05|4.85|5.02|5.26|5.19|5.1|5.01|4.74|4.53||4.63|4.55|4.55|4.68||4.66|4.69|4.425|4.435|4.35|4.35|4.28|4.02|4.03|4.23|4.38|4.4|4.42|4.44|4.43|4.31|4.36|4.26|4.26|4.41||4.43|4.43|4.21|4.09|4.18|4.1|3.67|3.53|3.65|3.46|3.54|3.72|4.34|4.22|4.51|4.9|4.8|4.82|4.73|5.03|4.985|5.19|5.14|5.38|5.38|5.18|5.13|5|5.05|5|5.13|5.19|5.09|4.87|4.82|4.62|4.74|4.69|4.58|4.52|4.44|4.39|4.34|4.15|4.11|4.07|4.33|4.26|4.39|4.32|4.29|4.18|4.08|3.97|4.03|4.1|4.07||4.18|4.19|4.26|4.24|4.35|4.42|4.36|4.28|4.51|4.36|4.35|4.32|4.3|4.36|4.47|4.54|4.76|4.89|4.88|6.33|6.2|6.02|5.89|5.88|5.74|5.645|5.55|5.53|5.34|5.28|5.25|5.32|5.41|5.27|5.14|5.07|5.07|4.78|4.84|4.79|5.1|4.94|4.845|4.7|4.98||4.93|4.79|4.9|4.8|4.96|5.39|5.14|5.37|5.1|5.37|5.31|5.46|5.27|5.18|5.295|5.11|5.68|5.72|6.07|5.65|5|4.59|4.22|4.05|4.02|4.02|4.17|4||3.93|3.99|4.16|4.24|4.15|3.65|3.73|3.65|3.62|4.44|4.37|4.3
01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|11.71|11.85|11.87|11.53|11.31|11.48|11.77|11.64|11.28|11.06|11.02|11.25|11.24|11.85|12.64||12.28|12.53|11.67|11.59|12|12.27|11.56|12.59|13.59|13.23|11.86|11.86|11.48|11.825|11.54|11.64|11.4|11.52|10.88|11.36|11.23|11.2|11.63|11.99|11.49|11.19|12.52|12.33|12.62|13.21|13.42|13.45|13.51||13.68|13.86|14.04|14.59|15.32|14.64|14.19|13.88|14.11|14.08|13.66|14.19|14.07|14.4|15.05|14.95|14.49|15.42|15.55||15.75|16.19|15.5|15.76|16.21|16.98|17.05|16.24|16.01|15.92||15.605|16.86|16.625|18.04||17.81|18.18|17.94|15.09|14.32|13.4|13.29|12.98|13.08|12.28|15.65|10.23|9.68|9.28|9.99|9.86|9.98|10.09|9.99|10.12||9.77|9.97|9.99|10.25|10.32|10.48|11.32|11.37|11.48|11.11|11.22|11.86|11.58|11.185|11.99|11.82|10.65|10.38|10.34|10.61|10.825|11.19|11.19|10.84|10.65|10.37|10.6|10.91|11.14|11.16|11.26|11.38|11.16|10.83|9.89|10.18|9.7|9.78|9.23|9.36|9.45|9.89|9.91|9.97|9.81|9.89|10.51|10.31|10.82|10.78|10.6|10.67|10.82|10.095|10.17|10.43|10.195||10.03|10.08|10.12|9.99|11.04|10.85|10.79|10.98|11.29|11.21|11.53|11.66|12.22|11.9|11.69|11.39|11.62|11.68|12.14|12.48|12.33|11.72|11.5|11.44|11.54|10.83|11.34|9.9|10.03|11.1|10.75|11.05|11.13|11.07|11.38|11.19|11.22|11.22|10.63|10.26|10.69|10.89|10.61|10.52|9.83||9.63|9.38|8.96|8.77|8.73|9.16|9.12|9.62|9.16|8.82|9.42|10.85|11.35|10.98|10.99|11.27|11.06|11.04|10.87|10.98|11.23|11.52|11.8|11.83|11.19|11.44|11.44|10.93||11.51|11.12|10.97|10.82|10.46|10.04|9.83|9.6|9.79|9.06|8.7|8.4
01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|13.806|13.614|13.371|13.038|13.5|15.3|15.3|16.65|16.65|18.45|19.95|19.2|19.5|19.35|20.4||20.85|20.25|19.5|18|19.65|20.85|19.95|21.75|23.25|23.55|23.85|25.2|24.3|25.95|24.15|24|22.95|23.85|20.7|21.3|21.15|23.25|25.35|26.1|26.55|25.2|29.55|25.05|27.9|32.25|33.45|38.55|34.95||37.2|33.15|36|31.2|18.45|17.55|16.5|16.2|15.6|15.9|15.75|16.95|15.3|17.1|17.85|15.6|18.6|20.55|13.83||13.0725|13.95|12.63|13.341|8.235|8.4|5.9325|6.249|5.85|5.121||5.079|5.1885|5.325|5.55||5.685|5.757|5.7615|5.3985|4.9515|5.4405|5.1585|4.92|4.8435|4.86|4.8615|4.818|4.8|4.629|4.95|4.8555|4.905|5.0685|4.8345|4.7235||4.7535|4.704|4.68|4.692|4.728|4.746|4.71|4.575|4.809|4.9845|4.9605|4.98|4.9575|5.1705|4.524|4.5|4.503|4.5|4.5|4.518|4.5|4.5|4.5195|4.68|4.575|4.59|4.6335|4.68|4.752|4.6755|4.7775|4.872|4.65|4.707|4.719|4.575|4.5765|4.53|4.563|4.602|4.602|4.6515|4.56|4.5645|4.548|4.725|5.0625|4.947|5.1|4.95|4.9605|4.6545|4.5975|4.6545|4.62|4.545|4.5435||4.7235|4.8|4.926|4.833|5.0175|5.0055|4.9965|5.04|4.8405|4.845|5.01|5.1165|5.1735|5.1765|5.418|5.2545|5.475|5.6415|5.643|5.7|5.55|5.895|5.7465|5.5425|5.775|5.8455|5.34|5.535|5.2935|5.379|5.562|5.325|5.175|5.19|5.058|5.2515|5.307|5.1855|5.5125|5.73|5.3505|5.1285|5.25|5.622|6.453||4.614|4.77|4.899|4.581|4.68|4.7025|4.6485|4.74|4.9995|4.9245|5.85|4.8045|5.4195|5.22|5.1375|4.8885|5.6235|5.751|6|5.3025|4.869|4.7985|4.944|4.8|4.464|4.65|4.707|5.055||4.848|4.5|4.494|4.4265|4.617|4.3125|4.425|4.3095|4.515|4.545|4.7685|4.746
01520|24407|/equities/uranium-energy-corp|R2000GROWTH|2.87|2.71|2.74|2.59|2.6|2.75|2.81|2.88|2.81|2.85|3.09|3.31|3.06|3.18|3.55||3.21|2.86|2.79|2.92|3.05|2.76|2.65|2.62|2.69|2.77|2.75|2.95|3.23|2.71|2.69|2.41|2.21|2.13|1.99|2.04|2.09|2.27|2.38|2.12|2.12|2.22|2.31|2.36|2.44|2.5|2.16|2.43|2.42||2.26|2.13|2.17|2.16|2|1.82|1.74|1.75|1.77|1.83|1.63|1.64|1.64|1.75|1.69|1.7|1.58|1.6|1.64||1.7|1.85|1.77|1.71|1.93|2.01|2.07|1.94|1.84|1.8||1.76|1.85|1.83|1.89||1.76|1.75|1.64|1.72|1.81|1.84|1.71|1.8|1.6|1.5|1.49|1.39|1.48|1.43|1.21|1.1|1.08|1.05|1.06|1.07||1.11|1.03|0.985|0.98|0.9568|0.96|0.96|1.01|0.9919|1.02|1.07|0.9917|0.9203|0.9035|0.9129|0.89|0.8992|0.8577|0.8626|0.88|0.8211|0.9151|0.9121|0.9403|0.9408|0.96|0.9674|0.9597|0.992|1.01|1.02|1.01|1.02|1.03|1.06|1.07|0.9926|1|0.98|1|0.9968|1.04|1.01|1|1.01|0.9601|1.06|1.05|1.29|1.25|1.21|1.1|1.11|1.02|1.04|1.07|1.03||1.07|1.09|1.13|1.15|1.15|1.15|1.11|1.09|1.08|1.06|1.05|1.09|1.04|1|1.03|1.01|1|1.01|0.9737|1|1.03|1.03|1.05|1.04|1.02|0.9683|1.01|0.9902|1.03|1.09|1.01|1.01|1.03|1.02|1.04|0.9928|0.9455|0.907|0.9|0.8842|0.9|0.8791|0.943|0.91|0.9171|0.8838|0.8838|0.8998|0.8777|0.902|0.856|0.916|0.9147|0.955|0.9932|0.935|0.96|0.9801|1|0.9871|1|0.9844|1.02|1.05|1.04|1.05|1.02|1|1.02|1.02|1.05|1.04|1.07|1.06||1.1|1.1|1.13|1.1|1.09|1.04|1.03|1.03|1.1|1.2|1.23|1.14
01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|23.83|22.89|23.07|22|22.66|23.85|24.19|23.3|22.41|22.39|21.35|20.53|20.73|20.87|21||21.6|21.8|21.36|20.49|20.78|19.91|17.95|18.89|21.01|18.88|17.97|18.73|18.3|18.98|18.64|18.11|18.49|18.45|18.51|17.4|16.63|17.22|16.61|17|15.86|16.45|17.56|16.34|16.59|15.45|15.35|15.31|15.77||15.56|15.79|15.92|15.9|16.11|15.93|15.66|15.3|15.14|14.92|15.11|15.28|14.82|15.77|17.04|16.76|16.72|17.02|16.85||16.89|17.59|16.4|16.73|16.15|15.54|15.66|16.09|15.03|14.53||15.65|15.1|14.86|14.52||13.48|13.55|13.17|13.24|13.29|13.25|13.11|13.31|13.03|12.68|12.71|13.19|12.9|12.65|13.41|12.35|11.76|11.84|11.77|11.99||12.38|13.19|12.33|12.49|13.12|12.18|12.19|11.81|10.34|9.89|10.61|10.75|10.33|8.3|8.58|8.02|8.58|8.07|7.68|8.31|8.59|9.17|9.22|9.66|9.53|8.75|8.9|8.99|9.27|9.69|9.48|9.38|9.85|10.07|10.17|9.93|9.68|10.17|10.26|9.8|9.56|9.42|9.66|9.44|9.64|9.93|10.51|10.34|11|10.91|11.26|10.48|9.88|9.16|9.07|9.28|9.48||9.86|10.02|10.35|8.75|7.81|7.76|7.21|6.99|6.89|6.69|6.43|6.6|6.88|6.92|7.43|7.44|7.37|7.7|7.53|7.22|6.62|6.22|6.58|6.39|6.13|6.31|6.58|6.98|6.76|6.83|7.32|7.72|7.53|7.53|6.91|7.42|7.7|7.56|6.82|6.98|7.19|6.77|7.3|7.4|7.95||8.07|7.92|8.34|8|7.59|7.97|7.88|8.45|8.09|7.99|8.51|8.53|9.25|8.59|7.73|7.47|8.84|10.11|10.86|10.19|9.49|8.54|7.89|7.48|7.17|7.68|8.31|7.39||6.77|6.81|6.58|6.57|6.86|5.9|5.91|5.88|6.81|6.86|7.3|6.44
01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|352.4|342.9|315.4|300.9|288.5|283|275.2|265.8|253.9|260.6|272|286.4|285.5|286.9|310.9||293.8|284.6|265.9|268.4|286.8|300|298.1|326|349.3|341|335|344|340.4|351.2|347.5|350.4|353|351.3|320.3|327.5|346.3|399.3|382.9|402|349.2|344.8|378.1|344.8|371.8|359.9|326.8|317.9|321.7||331.2|352.1|354.8|329.3|345|328.7|307.2|307.3|300.2|278.8|263.3|260|261.3|285|316.4|302.5|306.1|320.7|331||321.7|348.8|289|286|269.2|279.3|264.4|247.4|249|300.8||283.5|308.6|329.3|342.7||342.3|352.55|335.2|319|315.1|324.9|320.6|346.7|365|355.4|373.3|390.7|488.5|482.4|470.8|506.2|516.1|484.2|482.2|432.6||397.4|377.9|352.8|341.3|320.4|333|361.3|330.7|320.4|310.5|300.2|280.3|276.8|264.9|264.5|257.2|253.2|256.1|258.4|241.1|242.3|230.1|219.6|230.6|216.8|223.8|222.7|246.3|259.9|260|251.7|276|278|281.5|280.8|285.9|295.6|299.8|279.6|295.3|309.1|309.2|301.8|301.1|273.8|274.7|284.4|266.7|297.1|299.1|298.6|291.9|304.5|282.2|297|294.1|296.8||299|289.1|318.4|312.5|312.3|272.9|257.8|256.1|245.9|243.7|244.4|239.8|224.4|202.6|193.8|197|195|196.9|203.1|197.9|202.5|207.5|208.1|203.1|195.4|196.4|201.4|202|203.3|198.1|200.7|206.8|214.1|223.8|228.8|223.9|190.1|185.6|181.6|180.7|197.1|189.9|191.9|197.5|196.4||195.6|195.4|210|217.1|218.4|228.6|227.5|237.5|235|219.1|216.5|209.5|201|228.8|246.9||||||||||||||||||||||||||
01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|27.35|27.04|26.7|26.11|25.45|26.22|27.3|26.79|25.58|26.33|26.38|28.49|28.34|29.56|30.62||30.28|30.24|29.58|29.16|31.02|31.94|31.03|33.34|35.65|35|36.05|37.12|36.17|36.91|36.02|36.83|35.3|35.62|35.51|32.64|33.23|33.69|35.63|35.72|35.17|33.68|36.5|38.05|39.51|41.75|42.73|41.98|46.12||47.73|47.88|48.05|47.5|48.17|47.38|45.55|44.62|44.08|42.53|42.01|42.62|43.06|43.12|44.55|44.9|44.92|45.96|46.29||47.55|49.98|48.83|50.27|51.96|51.35|51.12|50.75|49.86|49.36||49.51|50.01|50.43|50.68||53.5|54.21|54.18|53.53|53.74|54.26|52.67|53.88|52.19|51.59|51.95|50.8|51.29|50.15|51.29|50.7|50.89|52.16|50.87|48.19||43.75|45.24|42.54|41.03|42.71|44.84|45.56|45.64|48.06|48.29|48.76|50.78|47.87|47.32|48.7|48.76|45.61|44.41|42.74|43.36|42.3|43.27|40.65|41.38|40|37.86|39.24|39.35|40.35|39.7|39.83|40.35|39.21|39.24|39.53|40.97|38.13|41.7|38.87|39.83|38.39|40.5|38.33|37.5|36.69|37.04|38.22|37.58|41.25|41.36|40.19|39.37|41.18|39.44|39.6|42.31|40.65||38.46|38.37|40.82|40.71|43.03|41.86|41.26|42.66|43.62|42.67|41.9|42.4|41.58|40.77|41.29|39.01|41.73|40.8|38.71|40|38.03|39.75|38.66|37.94|37.5|35.13|35.83|36.14|37.34|39.22|36.84|38.19|39.02|40.31|40.89|39.34|37.64|39.17|39.82|38.83|39.92|40.41|41.74|41.6|42.66||41.94|42.08|43.2|45.67|45.5|49.53|48.47|48.67|49.35|48.13|46.7|45.84|46.07|44.94|42.13|40.87|43.05|45.62|44.54|43.04|41.65|42.23|42.37|42.94|38.18|37.66|39.14|39.51||37.73|37.9|38.19|38.5|39.23|38.6|36.08|37.86|38.1|39.31|39.84|35.41
01524|16018|/equities/energy-recovery|R2000GROWTH|21.68|20.74|20.6|18|18.62|18.27|18.31|18.5|18.25|18.32|18.65|18.62|18.54|18.99|19.04||19.13|18.34|18.185|17.83|18.82|17.78|17.69|17.77|18.06|18.37|18.95|19.05|18.1|19.42|19.3|18.87|18.07|17.49|16.93|16.37|16.25|17.33|16.74|18.27|17.6|17.49|16.89|16.29|15.17|15.29|14.76|15.02|15.3||15.07|14.87|14.7|14.875|14.75|14.46|13.96|13.97|14|13.96|13.84|14.03|13.58|14.22|14.3|14.55|14.46|14.8|14.81||14.51|14.73|14.12|14.91|14.6|15.09|15.09|14.45|14.45|13.75||13.64|13.24|13.11|13.75||13.65|13.71|13.43|13.21|13.15|13.07|12.78|13|12.6|12.41|12.045|12.14|11.71|11.35|11.285|11|11.08|11.07|10.67|10.88||10.9|11.09|10.81|10.65|10.5|10.405|10.49|10.41|10.13|10.1|10.385|10.62|10.11|10.02|10.04|9.55|9.79|9.6|9.69|8.89|8.82|9.16|9.14|9.69|9.65|9.44|9.45|9.2|9.3|9.17|9.05|9.11|9.25|8.84|8.76|8.68|8.47|8.61|8.39|8.33|8.2|8.17|8.24|8.07|8.07|7.98|8.04|7.96|8.63|8.77|8.79|8.65|8.65|8.96|8.795|8.85|8.825||8.66|8.61|8.87|8.76|8.51|8.455|8.19|8.14|8.26|8.02|8.15|8.09|8.2|8.26|8.38|8.39|8.3|8.33|8.395|8.23|7.94|7.75|7.74|7.68|7.59|7.59|7.87|7.93|7.75|7.81|7.7|7.78|7.68|7.81|7.56|7.51|7.64|7.65|7.4|7.02|6.93|6.88|6.85|7.11|7.38||6.85|7.01|7.595|8.91|8.355|8.51|8.43|8.745|8.69|8.83|8.56|8.43|8.7|8.5|8.195|8.02|8.655|8.88|9.05|8.95|8.48|8.14|7.99|7.7|7.685|7.835|8.24|8||7.75|7.77|7.79|7.55|7.6|7.26|7.47|7.13|7.64|8.3|8.18|7.89
01525|16105|/equities/1-800-flowers.com|R2000GROWTH|23.98|24.82|24.83|24.99|25.18|26.24|25.74|25.77|25.81|26.09|26.24|26.59|27.07|27.84|28.49||27.71|27.61|25.98|25.42|26.18|26.14|25.67|27.08|29.13|29.36|29.32|31.08|30.7|30.59|29.36|29.62|28.9|27.74|27.32|27.3|25.38|26.32|27.9|28.53|28.28|27.9|30.96|31.52|31.64|31.59|31.38|31.24|31.3||31.77|31.73|32.08|33.36|34.32|31.69|30.37|31.08|28.74|31.35|30.73|32.13|36.35|37.1|33.26|31.67|31.8|31.86|30.43||29.5|29.97|28.54|29.19|28.56|27.16|27.31|27.17|27.54|27.13||26|26.57|26.32|27.21||26.04|25.65|26.04|25.93|26.21|26.05|24.65|24.17|23.48|22.58|22.79|22.74|23.5|23.28|23.03|23.28|22.83|23.45|23.44|24.97||23.65|23.35|23.14|22.43|23.57|22.3|22.26|22.29|21.72|20.74|20.7|19.535|19.3|21.15|21.25|20.73|20.87|20.64|19.83|21.37|25.22|25.825|25.38|25.35|24.97|24.51|25.8|28.21|29|29.3|28.57|29.29|28.63|27.285|26.26|26.57|25.89|26.99|26.24|25.54|24.94|25.16|25.64|25.01|24.15|24.42|24.4|23.54|23.04|22.865|22.74|23.17|23.33|23.35|23.53|24.54|24.16||25.97|27.91|31.46|32.07|29.93|30.565|30.98|29.65|30.02|31|30.19|29.91|29.98|29.98|29.72|29.13|29.14|29.09|29.095|29.31|29.35|28.99|29.725|29.72|29.52|28.25|28.05|26.47|25.52|25.35|25.16|25.3|26.7|25.98|26.02|26.94|26.81|25.55|24.03|23|22.16|21.9|22.67|21.97|21.91||21.25|20.85|20.02|20.25|19.87|21.26|21.03|21.635|23.34|21.31|22.06|22.9|22.59|21.4|20.98|21|21.72|22.68|22.78|22.82|22.68|23.28|22.56|22.84|22.14|22.12|22.54|22.83||24.65|24.01|23.9|22.88|23.46|21.84|21.24|21.47|22.14|22.38|22.44|22.2
01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|72.53|71.67|72.87|72.43|73.65|73.44|73.15|72.04|72|70.86|71.26|73.06|71.58|66.13|65.66||65.09|63.45|62.95|62.31|63.58|61.71|61.49|62.62|64.99|64.55|64.85|68.94|67.51|67.07|66.62|65.49|64.96|64.6|63.21|63.08|62.51|64.05|64.17|65.86|63.37|64.96|65.41|63.88|64.76|64.15|64.01|67.73|68.26||68.14|68.2|68.18|67.49|66.47|65.91|66|65.97|65.74|65.36|64.21|66.45|66.97|67.2|66.41|67.91|68.19|68.06|66.32||65.66|66.16|65.27|65.2|65.08|66.79|65.82|65.97|63.86|61.05||60.68|60.84|60.25|61.27||61.2|61.77|61.98|62.26|63.35|62.6|62.14|62.5|61.56|60.96|61.32|61.6|62.05|61.73|61.47|60.19|60.65|60.24|59.91|60.99||59.57|60.99|60.47|60.09|59.6|59.99|61.78|61.05|59.92|59.35|60.41|60.54|60.08|58.07|60.25|55.4|55.77|54.68|55.98|56.84|56.15|57.67|57.89|59|59.63|59.3|59.54|59.71|59.97|60.1|59.56|59.73|61.79|60.66|59.42|58.3|57.25|58.21|56.77|57.385|57.06|57.3|57.12|56.61|56.46|55.5|57.78|57.35|58.98|59.15|59.51|59.53|57.9|58.73|59.6|60.89|60.27||61.93|61.28|62.96|61.72|61.15|62.09|62.2|62.85|62.71|63.58|62.77|62.96|63.08|63.57|64.47|64.19|64.52|64.42|65.33|65.685|63.24|63.93|63.27|63.08|62.57|60.02|59.34|59.81|58.65|58.94|57.71|59.36|59.24|60.78|59.54|59.08|58.11|56.08|55.44|55.34|56.03|56.58|56.79|57.21|58.5||57.43|55.44|56.63|57.23|55.43|55.36|54.09|54.67|55.07|54.29|54.65|55.11|56.41|55.38|55.03|53.45|58.34|60.14|59.18|58.21|56.33|57.68|56.87|55.52|54.97|56.13|57.34|56.74||54.55|55.24|55.99|54.39|56|53.64|53.86|54.06|54.3|57.06|59.77|55.65
01527|1010529|/equities/veritone-inc|R2000GROWTH|26.34|26.21|26.1|24.25|25.2|27.51|27.43|27.01|25.2|24.47|24.43|25.32|23.5|25.01|23.96||24.53|23.98|22.73|21.49|23.49|23.72|23.58|27.05|27.61|26.63|26.85|30.15|29.885|32.03|32.33|33.84|31.1|30.4|28.92|33.21|34.55|36.5|38.58|38.49|36.05|35.49|37.74|37.01|36.66|40.07|39.5|41.09|43.65||47|47.35|47.7|48.83|47.08|44.16|42.28|41.98|39.82|40.84|39.27|40.42|39.36|40.71|41.63|41.65|39.48|40.21|40.32||38.69|40.73|37.82|36.83|36.54|38.45|31.93|26.85|26.58|26.49||28.45|29.11|28.03|29.47||30.69|29.35|30.29|27.63|25.5|26.56|25.61|26.06|28.2|30.98|29.29|28.29|28.72|30.01|27.15|23.78|24.31|25.28|26.61|21.3||20.86|17.38|16.52|17.42|16.32|14.13|12.34|12.77|12.12|11.49|11.37|10.55|9.57|9.91|10.61|10.53|9.72|8.98|9.38|10.26|9.46|9.98|9.67|9.71|9.11|8.72|8.77|9.63|9.74|9.99|10.24|10.14|10.47|11.09|11.1|10.305|9.11|9.44|8.85|9.05|9.16|9.37|9.02|8.41|8.055|8.53|8.95|8.79|9.62|8.33|7.71|7.8|7.28|6.85|7.3|7.79|7.24||7.66|8.2|9.29|9.1|8.27|8.64|8.83|9.28|9.28|9.17|9.96|10.78|10.91|11.09|11.17|10.8|10.53|10.35|12.06|12.95|12.98|12.77|12.61|12.49|12.47|11.32|11.46|11.51|11.46|11.26|10.83|11.25|11.8|12.16|12.66|11.985|11.29|11.39|11.42|11.69|13.75|15.225|12.15|12.38|13.105||15.63|16.44|14.86|16.93|17.15|18.55|16.73|17.41|18.42|16.89|16.89|13.81|14.25|13.48|12.57|11.97|13.12|13.64|12.61|11.16|13.29|12.02|9.7|8.82|8.49|8.04|8.32|8.1||8.03|8.24|7.61|7.14|6.99|6.92|7.01|6.78|7.14|6.56|5.93|6.4
01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|50.99|50.82|50.52|48.33|49.25|50.44|49.8|49.3|49.3|49.11|50.42|50.26|48.67|51.06|50.48||49.78|47.96|46.52|45.54|48.34|48.07|47.14|50.14|51.93|54.37|54.51|58.77|57.34|58.49|59.92|61.25|57|55.47|54.04|54.15|52.04|59.21|61.37|62.91|59.59|58.95|60.16|59.16|59.97|57.25|55.49|55.6|55.62||56.36|55.69|54.68|53.61|47.82|45.07|43.75|42.66|41.83|38.49|36.79|39.73|40.255|49.87|48.39|44.88|43.22|42.56|41.23||42.5|42.55|41.1|40.55|39.48|39.34|40.19|39.87|38.04|37.12||38.38|38.67|38.67|39.8||41.04|41.82|41.93|40.08|39.67|40.56|38.92|39.22|38.22|39.67|39.9|39.44|40.49|40.07|38.83|38.28|37.12|37.15|37.36|38.43||38.46|38.38|38.39|40.66|39.65|37.65|36.03|34.05|33.16|32.75|32.07|31.68|31.47|30.85|30.62|28.51|28.43|27.48|27.08|27.45|26.95|25.39|25.82|26.72|26.15|25.64|26.74|26.34|26.38|26.66|26.37|26.67|26.04|27.48|25.36|25.18|24.93|24.91|24.52|24.75|24.16|24.59|24.59|24.32|23.65|23.85|24.72|24.13|25.635|26.15|26.23|25.67|25.28|24.3|24.66|24.23|24.03||23.92|24.57|25.69|25.79|25.37|25.57|25.36|25.2|24.86|25.24|25.11|25.6|24.85|24.31|24.44|24.21|24.03|24.35|24.02|24.06|23.525|22.215|21.69|21.48|20.88|20.96|21.09|21.53|17.88|18.02|17.735|18.25|18.52|18.51|18.25|17.5|17.09|17.74|16.9|17.29|17.27|16.76|16.92|17.36|17.99||17.93|17.5|17.94|18.09|17.49|17.36|17.72|18.32|18.425|19.14|19.92|20.6|21.62|20.77|20.28|20.16|21.52|23.5|23.89|23.68|22.01|21.41|20.02|20.13|19.23|19.43|20.1|20.07||19.59|20.09|19.31|18.4|18.9|17.57|17.05|16.73|17.6|18.12|18.72|18.26
01529|1089330|/equities/forum-merger-ii|R2000GROWTH|17.48|16.68|16.46|16.09|16.615|18.71|18.14|18.36|18.87|18.97|19.19|19.19|19.55|20.14|19.96||19.44|19.43|18.82|18.93|19.11|18.96|19.34|20.09|20.42|20.82|21.15|21.58|21.84|22.34|21.39|20.81|21.39|20.46|19.24|19.12|19.28|20.21|21.03|21.18|19.93|20|21.13|20.94|21.38|22.78|23.42|24.37|24.6||23.42|23.83|24.56|24.09|24.2|24.74|24.45|23.53|23.19|23.43|23.15|23.8|24.28|24.65|24.5|24.54|24.08|24.59|24.69||25.28|26.81|25.56|25.44|23.94|23.75|23.91|23.45|23.6|23.53||22.89|24.32|22.68|23.42||24.96|24.69|25.86|25.5|22.16|20.26|19.25|19.35|20.45|18.31|17.61|17.45|16.89|15.96|15.69|15.67|15.42|14.94|15.24|15.83||15.94|15.81|17.35|15.79|15.7|16.83|17.01|16.63|17.06|17.49|17.64|17.29|20.06|19.6|19.12|18|16.75|16.55|17.15|17.52|17.65|19.01|17.11|19.22|19.55|20.46|21.66|23.39|25.13|24.07|26.18|25.2|24.27|24.4|24.37|22.16|21.06|23.23|22.9|23.97|23.64|25.54|24.96|22.29|19.72|22.83|24.51|26.8|28|27.2|25.35|24.42|24.6|24.87|24.18|24.65|22.96||21|21.4|22.91|18.36|17.25|17.36|17.2|17.57|17.74|18.09|15.98|16.22|15.97|16.27|16.15|15.4|15.3|15.3|15.55|15.99|14.53|14.18|13.72|13.99|14.16|14.7|14.7|15.33|15.71|15.3|13.12|13.32|14.05|14.75|14.99|14.38|13.99|14.2|14.35|14.47|16.36|16.07|15.98|15.8|16.49||17.05|16.98|16.45|17.3|17.12|17.95|15.2|16.48|17.81|17.4|18.33|18.64|17.27|14.85|13.14|13.44|14.72|14.5|14.25|12.41|12.34|11.84|11.33|12.17|12.91|11.44|10.79|10.75||10.771|10.84|10.84|10.75|10.61|10.66|10.78|10.35|||10.4|10.41
01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|137.4|127.3|128.9|112.5|118.1|127|125.7|131.7|138.3|132.5|141.2|142.5|140|150.9|148||153.6|149|147.4|144.5|156.9|168.7|165.7|179.3|199.6|209.8|193.6|196.7|189.2|206.1|204.4|205.9|187.6|179.6|155.2|157|164.3|181.2|198.2|208|200.6|206.6|227|225.8|239.8|260.9|262.5|291.3|317.4||304.9|292.7|298.2|304.9|335|312.5|270.7|256.2|245.4|239.5|229.7|240.6|233.8|263.2|262.3|250.5|240.2|249.3|242||237.5|233.5|200|207.1|203.8|207.8|203|168.5|163.3|162||172|171.1|171|189.3||192|213|200.1|185|160.9|168.2|171.3|162.8|170.7|167.5|188.8|247.7|235.5|207.5|173.7|144.7|133.6|128|128.8|121.9||118.7|115.5|116.4|111.3|103.7|103.7|104.6|104.7|104|102.9|102.9|104.2|104.3|104.9|104.9|103|103.3|102.5|102|102.6|101.8|104|105|106.5|109.5|108.5|111.2|109|106.7|107|106.8|107.5|109.8|108.1|107.2|107.5|105|108.5|109.4|108.9|108|109.7|111.3|111.3|108.5|110.3|113.2|115|121.8|123.5|121.5|124|120.4|125|115.3|113.6|113.9||116.8|117.1|122.5|114.4|112|110.5|111|112.3|101.4|101.2|101.1|101.2|101.2|101.6|102.4|102|102.1|102.2|102.3|102.4|102.3|102.5|102.5|102.7|103|103|103.8|104.5|104.6|105.5|104.3|105|104.7|105.8|106|106|105.9|105.8|105.399|104.8|105|104.3|102.5|102.4|103.5||103.9|103.619|104.5|104.2|101|101.54|101.7|101.5|101.45|101.7|101.2|101|100.4|99.8|100.25|100.2|100.3|100.1|100.3|100.1|99.8||99.8|99.8|99.4|99.7|100|||99.631|99.4|99.863|99.6|99.4|99.4|99.4|99.4|99.5|99.5|99.5|99.5
01531|21247|/equities/dsw-inc|R2000GROWTH|17.52|16.91|16.9|16.48|16.65|17.16|17.4|17.71|17.08|17.86|17.45|17.49|17.63|17.93|17.34||16.98|17.4|17.25|15.96|15.75|15.36|14.26|15.38|15.67|16.39|16.02|16.42|15.56|15.9|15.36|14.41|14.95|15.25|14.59|13.24|13.1|13.49|13.39|13.36|12.49|12.75|12.99|12.04|12.21|12.26|12.59|12.69|12.64||12.2|12.22|12.09|12.31|12.66|12.73|12.39|12.01|11.97|12.2|12.25|12.24|11.34|11.16|11.81|9.5|9.3|8.99|9.22||9.36|10.17|8.93|9.21|9.18|8.25|8.05|8.39|7.55|7.19||7.65|7.67|7.65|7.87||7.14|7.26|7.03|6.96|7.22|7.5|7.28|7.46|7.08|7.16|7.32|7.9|8.61|8.22|8.73|8.35|8.34|8.09|7.9|8.29||8.7|9.06|8.29|7.26|7.55|7.57|6.92|6.87|6.36|6.27|6.55|6.86|6.68|5.25|5.53|5.29|5.36|4.63|4.33|4.56|4.65|5.04|5.19|5.32|5.33|5.13|5.29|5.33|5.44|5.57|5.5|5.6|5.71|6.14|6.22|6.15|5.76|6.28|5.94|5.62|5.43|5.42|5.49|5.41|5.53|5.69|6.15|5.73|6.18|6.72|7.12|6.91|6.51|5.92|5.98|6.19|6.26||7.01|6.69|8.26|7.79|7.05|7.43|7.19|6.9|7.03|6.97|6.46|6.54|6.83|6.95|7.25|7.3|6.92|7.06|7.22|7.3|7.01|6.26|6.61|6.45|6.13|5.91|6.31|6.57|6.17|6|6.4|6.68|6.43|6.34|5.77|6.2|6.57|6.62|5.86|5.82|5.95|5.8|6.12|5.88|6.4||6.72|6.54|6.77|6.52|5.97|6.37|6.28|6.94|6.81|6.66|7.27|7.33|8.02|7.13|6.98|6.71|7.91|8.64|9.2|8.82|8.13|7.78|6.66|6.45|6.13|7.01|7.38|6.32||5.57|5.82|5.32|5.32|5.47|4.95|4.89|4.59|5.21|5.39|6|5.44
01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE|10.75|10.54|10.75|10.43|10.74|10.82|10.75|10.77|10.75|10.92|10.75|10.64|10.58|10.68|10.7||10.75|10.72|10.81|10.46|10.75|10.44|10.02|10.34|10.75|11.25|11.52|12.18|12.13|12.7|12.71|12.1|11.7|11.45|11.62|11.08|10.9|11.53|11.51|11.31|11.14|11.25|11.14|10.7|10.94|10.67|9.96|10.22|10.21||10|10.37|10.38|10.56|11.14|10.75|10.73|10.89|10.79|10.65|10.1|10.02|9.76|10.05|10.35|10.71|10.72|10.71|10.45||10.76|10.91|10.91|11.72|11.4|11.71|12.17|11.2|10.52|10.26||10.6|10.59|10.29|10.46||10.33|10.48|9.83|9.83|9.82|10.27|10.62|10.36|9.93|10.28|10.5|10.6|10.52|10.84|11.06|10.77|10.91|10.92|10.65|11.13||11.13|11.4|10.69|10.28|10.07|9.76|9.12|9.06|8.5|8.16|8.34|8.62|8.3|7.93|8.18|7.85|8.54|7.38|8.62|8.59|8.26|8.9|9.13|9.21|9.33|8.82|8.79|8.54|8.76|8.84|8.79|8.73|8.57|8.82|9.03|8.95|8.36|8.33|7.55|7.2|6.94|6.91|6.83|6.38|6.55|6.75|7.03|6.99|7.54|7.71|7.86|8.4|8.4|8.01|8.08|8.29|8.26||8.8|8.6|8.94|8.54|8.13|8.54|8.35|8.46|8.62|8.69|8.36|8.61|9.09|9.17|9.45|10.07|9.43|9.42|9.07|9.34|8.17|7.4|8.61|7.95|7.76|7.41|7.46|7.97|7.67|7.84|7.55|7.76|7.81|7.64|7.6|7.76|7.91|7.66|7.4|6.8|6.86|6.6|7.07|7.17|7.54||7.35|7.41|7.56|7.53|6.93|7.33|7.32|8.09|7.95|7.83|7.94|8.01|8.43|8.05|8.18|7.37|8.98|10.15|12.56|10.23|9.08|8.3|7.75|7.32|6.76|6.69|7.13|6.31||5.51|5.36|5.23|4.93|5.17|4.48|4.49|4.6|5|5.25|5.33|4.53
01533|16627|/equities/mitek-systems|R2000GROWTH|16.41|16.18|15.71|15.35|15.57|15.71|14.81|14.67|14.77|14.71|15.27|15.44|15.16|15.26|15.63||15.25|14.58|14.32|14.23|14.41|14.425|14|14.315|15.36|15.27|15.22|15.8|15.76|15.9|15.295|15.71|15.36|15.23|14.13|14.93|15.02|15.9|16.28|16.6|15.28|15.34|15.84|15.62|15.89|16.35|16.26|16.62|16.5||16.6|16.61|16.27|16.8|15.79|15.76|15.97|15.15|15.16|16.83|16.15|17.47|16.62|17.65|18.57|18.84|17.35|17|16.62||16.93|17.29|17.04|17.45|17.13|16.99|17.19|16.71|16.96|16.47||17.78|17.96|17.2|17.7||18.75|18.46|19.07|18.39|17.64|17.06|16.27|16.21|14.63|14.22|13.9|13.11|13.15|12.03|12.17|11.89|11.51|11.58|11.78|11.84||11.76|11.41|11.79|11.96|12.15|12.09|12.59|13.05|13.06|13.39|13.42|12.84|13.42|14.76|14.42|13.71|13.09|12.48|12.45|13.1|12.9|13.27|13.01|14.11|13.6|13.54|13.1|12.84|12.9|12.69|12.52|12.95|13.07|13.89|13.52|13.4|13.06|13.25|13.06|13.27|12.74|13.01|12.93|12.29|12.15|12.8|12.53|12.04|12.63|12.475|12.72|12.67|12.105|11.51|11.86|11.76|11.23||11.76|12.07|13.19|13.2|12.69|12.72|12.73|13.02|12.87|12.66|12.51|12.88|12.87|12.755|12.67|12.12|11.14|10.985|10.92|11.57|11.285|11.105|10.895|10.89|10.75|10.26|10.81|10|9.67|9.52|9.39|9.59|9.47|9.62|10.05|9.5|9.52|9.68|9.27|9.12|8.9|9.085|9.15|9.02|9.32||9.36|9.37|9.61|9.27|9.14|9.46|9.46|9.5|9.73|9.88|9.71|10.005|10|9.845|9.5|9.32|10|10.245|10.34|10.37|9.76|9.67|9.57|9.42|9.33|9.36|9.41|9.19||9.17|8.995|8.97|8.9|8.97|8.98|8.86|8.8|8.845|9.245|9.205|8.82
01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|23.5|23.33|22.36|23.61|24.08|23.86|23.65|23.62|23.73|24.01|24.22|24.48|24.06|23.97|23.4||23.59|23.48|23.05|22.89|22.86|22.6|22.75|23.32|24.05|23.81|23.98|25.39|25.35|25.68|24.94|25.09|24.37|23.51|22.77|22.96|23.75|24.39|25|22.63|21.8|21.57|22.84|23.095|24.32|24.22|23.88|23.76|24.49||24.78|25.25|25.55|25.76|26.03|25.05|25|25|24.42|23.3|22.15|23.14|22.75|24.17|24.17|24.69|24.34|24.41|25.12||24.17|24.76|24.74|25.69|25.9|26.93|26.29|26.5|26.32|26.49||27.25|27.2|26.85|27.58||27.74|27.77|27.9|27.05|26.6|25.59|24.85|24.67|23.77|23.05|23.19|23.9|24.95|24.69|24.4|23.87|24.345|24.03|24.13|24||24.105|23.17|21.72|21.58|22.15|22.075|22.6|22.72|22.94|22.53|23.34|23.41|26.49|25.93|26.05|25.93|24.81|23.52|22.53|23.25|23.26|24.31|22.99|23.34|23.55|22.82|23.62|23.06|23.5|24.06|24.92|24.83|24.6|25.12|25.29|25.2|24.46|24.24|23.68|23.85|23.5|23.81|24.14|24.26|23.76|24.09|24.11|23.08|23.94|23.38|23.16|23.3|23.295|23|23.38|24.24|23.54||23.62|24.25|25.95|26.99|25.3|25.94|24.94|24.36|24.62|24.97|25.39|25.38|25.81|24.01|24.11|23.5|23.78|24|24.8|24.84|24.73|24.73|24.49|24.34|23.96|22.13|21.97|22.65|22.4|23.1|22.53|22.95|23.49|23.74|25.08|25.29|24.98|25.28|24.07|24.35|25.72|25.37|25.67|25.37|25.9||25.02|24.94|24.63|25.26|25.98|26.8|26.2|25.74|25.72|25.34|25.71|25.93|26.45|25.99|24.54|24.25|25.71|25.95|25.27|23.86|23.67|23.5|23.18|23.06|23.04|20.62|21.07|22.02||23|22.43|21.67|20.97|20.35|19.99|19.18|18.66|18.31|16.84|17.94|17.28
01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|17.18|17.3|17.18|16.55|16.17|16.73|17.32|16.42|16.02|17.11|17.07|17.9|16.44|16.35|16.18||16|15.28|15.44|15.39|15.83|16.28|16.05|16.24|16.5|16.49|16.14|16.5|16.54|16.91|16.93|17|15.84|15.68|14.62|15.11|14.45|15.54|15.4|15.69|15.29|15.05|15.67|15.4|15.92|16.51|15.99|15.76|15.67||16.21|17.23|17.55|17.38|16.84|15.85|15.64|15.09|14.78|14.07|14.35|14.91|14.47|15.06|15.24|15.22|15|15.19|15.09||14.21|14.78|14.12|14.53|14.34|15.17|14.56|14.2|13.3|13.95||14.11|13.69|13.09|13.34||13.74|13.84|13.59|13.23|13.14|13.74|13.92|13.95|13.73|13.05|14.01|13.38|13.84|13.84|13.12|13.04|12.93|13.16|13.37|14.36||13.07|13.59|12.97|13.66|13.4|13.02|13.39|13.59|12.88|12.86|13.31|13.23|12.42|12.66|13.47|13.3|13.06|12.35|12.08|12.48|12.34|13.17|12.48|13.94|14.6|14.15|15|15.9|17.05|15.35|16.17|16.77|16.17|16.06|16.97|17.46|16.15|16.41|14.24|15.06|15.67|15.09|14.72|14.73|14.04|13.62|14.49|15.3|15.77|16.1|16.19|16.02|16.07|14.96|15.33|16.33|14.88||14.05|14.5|15.77|16.08|16.03|15.88|15.23|15.07|15.53|15.22|14.56|15.28|15.44|15.73|15.9|15.27|15.29|15.34|15.69|17.02|16.14|14.83|14.66|14.21|14.08|13.88|14.64|14.75|14.6|14.42|14.02|14.39|14.72|15.01|15.03|14.5|14.66|15.43|15.21|14.59|15.29|15.58|16.4|17.22|17.28||16.94|17.66|17.52|17.88|17.4|19.18|18.21|19.21|19.26|23.23|19.97|18.58|16.87|17.06|15.91|15.27|16.76|16.28|15.98|15.99|15.47|15.92|15.8|15.79|16.34|16.37|17.44|17.62||18.36|18.73|18.88|18.49|20.12|19.7|19.02|19.49|18.74|19.4|17.82|16.97
01536|20506|/equities/nci-building-systems-inc|R2000GROWTH|13.91|13.96|14|13.62|14.03|13.89|13.9|14.18|13.93|14.56|14.67|14.1|14.18|14.8|14.7||14.42|14.03|13.55|13|13.08|12.81|12.41|12.17|13.32|12.95|13.14|13.45|13.27|13.78|13.84|13.59|13.2|13.17|13.83|12.81|11.94|11.5|11.41|11.77|11.39|11.23|11.88|11.5|11.51|11.38|11.1|11.34|11.32||11.79|11.7|11.74|12.14|12.62|11.83|11.62|12.08|12.25|11.86|11.38|11.82|11.37|11.98|12.6|12.49|12.86|13.07|12.05||11.15|11.13|11.24|11.67|11.49|11.21|11.51|10.68|9.73|9.47||9.28|9.55|9.46|9.49||9.94|9.9|9.7|9.65|9.7|9.44|9.28|9.39|9.1|9.1|9.18|9.49|9.41|9.05|9.05|8.72|8.61|8.63|8.74|9.2||9.18|9.46|9.51|9.04|9.06|9.06|8.73|8.57|7.96|8.03|8.3|8.55|8.02|8.08|8.49|8.2|8.44|8.09|7.67|7.73|7.72|7.72|8.16|8.96|8.69|8.79|8.73|8.44|8.93|9.22|9.29|9.36|9.69|9.54|9.75|9.05|8.27|8.32|8.25|8.01|7.98|8.01|7.89|7.45|7.41|7.25|7.75|7.67|8.56|8.91|9.15|8.16|7.87|7.59|7.57|7.42|7.43||7.61|7.68|8.24|8.22|7.96|8.13|8.18|8.2|8.42|8.5|8.44|8.4|8.57|8.68|8.94|8.78|8.79|8.57|7.32|7.24|6.96|6.89|6.9|6.58|6.32|5.67|5.75|5.87|5.84|6|5.91|5.93|5.93|5.59|5.52|5.72|5.6|5.29|4.9|4.75|4.94|4.82|5.22|5.2|5.47||5.31|5.51|6.06|5.99|5.6|5.76|5.72|5.96|5.99|6.08|5.98|6.09|6.12|5.84|5.81|5.45|6.1|6.47|6.59|6.59|6.22|6.09|5.91|5.85|5.42|5.94|6.1|5.45||5.14|5.27|5.24|4.97|4.85|4.45|3.98|3.97|4.55|4.77|4.98|4.71
01537|949602|/equities/party-city-holdco-inc|R2000GROWTH|6.62|6.12|6.06|5.56|5.75|5.96|6.13|6|5.85|5.93|6.01|5.89|5.99|6.17|6.08||6.04|5.8|5.73|5.54|5.62|6.04|5.69|6.15|6.7|6.67|6.49|6.85|6.57|6.87|6.55|6.8|7.7|7.32|7.21|7.46|7.31|7.73|7.88|8.25|7.66|7.48|8.17|8.18|7.9|8.22|8.17|8.2|8.45||8|7.84|7.88|8.07|8.61|8.81|8.06|7.29|7.17|7.35|7.19|7.06|6.75|7.27|7.42|7.46|7.1|7.04|6.56||6.79|7.23|7.44|8.07|7.83|7.97|8.14|6.97|6.58|6.27||6.15|6.5|6.35|6.09||6.19|6.26|6.7|6.43|5.99|6.18|5.84|5.71|5.4|5.45|5.7|5.42|5.29|5.1|5.32|5.07|4.88|4.57|4.58|4.88||4.83|4.86|4.55|4.19|3.8|3.91|3.94|3.33|3.12|3.4|3.21|3.17|3.15|2.34|2.35|2.14|2.19|2.1|1.99|2.06|1.78|1.84|1.97|2.13|2.09|2.18|2.3|2.36|2.5|2.6|2.64|2.72|2.75|2.55|2.54|2.58|2.52|2.58|2.7|2.68|2.6|2.68|2.97|2.81|2.69|3.19|3.22|3.04|3.14|3.04|2.94|2.65|2.65|2.58|2.72|2.67|2.46||2.6|2.52|2.79|2.9|2.74|2.9|2.66|2.53|2.46|2.33|2|2.24|2.05|2.19|2.22|2.6|2.03|1.96|1.87|1.9|1.75|1.63|1.82|1.76|1.84|1.64|1.74|1.63|1.51|1.47|1.53|1.55|1.36|1.38|1.31|1.26|1.32|1.32|1.18|1.25|1.32|1.32|1.4|1.28|1.38||1.4|1.42|1.49|1.54|1.36|1.38|1.44|1.59|1.58|1.8|1.81|1.83|1.93|1.87|1.78|1.42|1.85|2.1|2.37|1.78|1.45|1.32|1.2|1.11|1.29|1.02|0.991|0.839||0.667|0.638|0.589|0.521|0.58|0.482|0.501|0.471|0.525|0.575|0.58|0.549
01538|15356|/equities/agenus-inc|R2000GROWTH|59.86|57.308|57.308|52.5|50.243|51.42|52.205|52.794|53.187|52.5|54.659|54.757|54.953|56.719|59.663||56.327|53.383|52.99|52.794|55.934|55.346|54.364|58.878|62.607|60.841|61.43|63.392|63|66.729|64.962|65.747|62.018|63.981|60.645|62.804|62.018|66.631|71.832|77.719|78.504|80.271|82.037|82.135|84.981|87.925|86.747|90.084|90.28||91.065|92.439|100.878|102.841|103.037|101.663|102.056|86.355|83.018|77.523|72.224|72.028|73.598|72.715|76.542|67.514|67.121|69.869|68.888||65.747|67.121|62.607|63.589|63.392|63.785|65.747|64.766|63.196|63.392||62.411|64.57|62.215|63.981||66.532|68.299|67.318|67.906|69.673|72.617|70.85|72.42|72.028|67.514|66.925|64.177|64.177|63.981|65.355|66.532|71.243|74.579|72.617|72.813||68.888|71.635|70.261|71.635|73.598|74.775|77.327|76.149|74.383|74.187|79.289|81.448|77.916|74.972|79.093|76.64|75.953|73.402|72.42|73.009|72.42|75.364|71.635|77.327|80.074|79.289|81.252|82.43|85.962|83.803|80.467|88.121|85.374|85.374|86.355|87.336|82.233|80.271|76.149|79.486|78.504|79.878|79.486|78.897|77.327|84.196|83.018|91.85|101.663|101.859|100.289|98.327|102.056|97.934|101.859|82.233|77.523||76.934|78.701|83.215|83.411|85.472|84|79.093|79.682|82.626|77.523|82.822|86.944|84.785|84.294|78.308|72.813|74.383|69.869|69.28|71.243|73.598|64.962|65.551|66.14|63.981|59.663|61.626|58.486|60.645|62.705|63.589|66.729|69.28|70.85|73.009|70.654|69.673|72.42|70.85|69.476|74.383|76.934|77.131|78.504|77.719||78.897|78.897|77.131|77.916|77.916|81.841|82.037|81.448|83.018|75.168|73.205|70.458|69.869|70.85|68.495|70.556|78.504|73.99|74.285|75.56|73.303|73.794|79.878|83.215|73.205|56.523|53.972|49.85||49.065|49.065|49.065|48.673|49.065|46.71|44.944|49.654|50.243|51.617|49.654|49.85
01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|81.78|82.64|82.15|80.1|81.61|80.08|82.19|82.4|83.95|82.3|81.52|80.33|76.94|79.64|80.1||79.41|77.5|78.71|80|81.47|82.54|82.55|84.05|85.92|84.73|80.03|79.68|80.23|78.4|78.23|80.15|80.66|80.57|82.25|83.02|81.73|85.88|84.74|85.2|79.02|79.58|81.15|81.92|83.54|83.76|80.17|81.75|80.36||83.05|81.62|83.1|83.74|89.74|89.66|87.49|84.82|83.48|81.09|79.9|83.29|92.26|78.54|78.15|82.82|79.23|76.75|72.91||73.25|73.06|72.19|72.15|71.8|72.17|74.52|75.08|73.63|73.17||73.89|73.58|74.04|72.89||72.86|74.65|75.43|75.65|75.6|77.81|76.92|77.27|76.92|75.65|75.63|75.77|77.95|78|77.91|74.44|72.54|72.5|72.5|73.16||72.5|72.69|72.93|72.61|72.19|71.56|72.1|71.21|71.48|71.98|75.33|74.4|73.72|71.875|76.8|76.17|74.71|75.37|73.79|74.75|74.54|75.69|75.53|76.92|76.45|76.28|76.04|75.96|75.1|74.87|73.57|75.61|74.09|73.85|74.03|72.64|72.35|72.7|71.11|71.15|68.9|69.54|68.04|67.77|68|67.5|68.26|68.25|71.14|71.49|70.55|72.41|72.41|69.2|69.63|70.14|68.41||62.97|62.41|64.59|64.4|63.22|64.04|64.39|64.37|63.995|64.61|64.85|65.67|64.81|63.71|64.94|64.45|65.9|65.32|64.42|65.06|66.2|70.98|70.99|69.06|69.6|60.51|61.89|63.08|60.41|61.34|60.53|60.92|60.85|61.63|61.97|61.1|59.52|59.71|59|58.86|59.59|59.08|59.41|59.5|59.98||57.44|57.45|57.32|55.94|54.87|57.32|56|58.38|57.75|57.86|60|58.88|59.11|58.84|58.63|58.3|61.44|62.21|62.4|61.27|60.4|61.63|58.7|59.68|60.07|60.01|62.03|60.39||58.59|58.2|58.33|55.94|58.03|55.67|55.79|54.31|53.86|55.76|56.55|53.85
01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|59.29|57.51|59.45|55.34|57.3|58.82|59.04|59.69|57.41|58.97|59.71|61.38|59.85|60.42|62.18||58.73|53.8|50.88|49.65|51.62|46.45|46.15|44.9|48.21|46.69|46.37|49.94|48.43|47.12|45.1|46.1|43.12|42.86|39.08|42.89|41.61|44.96|45.04|46.71|42.76|41.74|47.74|43.8|44.61|46.57|44|45.14|45.27||44.17|42.9|41.06|42.71|43|41.29|41.39|40.12|40.18|38.42|36.1|35.95|35.09|38.79|40.29|40.46|40.9|41.49|41.65||39.61|40.77|37.02|37.39|36.29|34.91|35.35|34.29|33.49|31.9||30.145|30.37|29.65|30.5||30.46|30.2|30.2|30.55|31.09|31.18|30.84|31.69|31.24|32.09|32.44|32.45|36.44|35.96|36.86|34.92|34.36|33.39|31.9|33.23||31.75|31.99|31.06|29.17|29.37|28.57|27.84|27.91|27.79|27.32|28.13|26.52|27.67|27.18|27.36|26.06|24.93|23.97|23.26|23.72|22.81|23.77|24.58|24.38|24.39|24.28|24.29|24.81|25|25.92|25.5|26.04|26.68|26.18|24.41|23.12|22.94|22.81|22.27|22.6|21.57|21.7|21.7|21.2|21.19|20.95|21.74|22.1|21.39|21.74|21.31|20.78|21.2|19.9|20.49|20.95|21.04||23.43|24.82|26.73|25.98|25.16|25.85|25.14|26.17|26.91|27.21|26.76|27.67|28.69|29.14|30.61|29.69|29.7|29.61|28.38|29.44|30.25|31.815|32|32.96|33.55|32.82|32.9|30.2|29.4|30.85|29.08|30.19|28.76|28.7|28.93|28.23|28.47|28.14|28.23|27.38|27.2|27.91|27.25|26.73|27.71||26.7|26.26|26.58|24.91|25.56|25.94|24.84|25.38|23.55|23.7|23.77|23.85|23.61|22.48|22.54|22.11|25.1|25.8|26.2|26.49|25.17|24.61|22.76|22.84|22.75|22.49|23.96|23.18||21.98|21.9|22.48|22.09|21.87|20.19|21.35|20.65|21.76|22.9|23.28|23
01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|110.4|104.2|100.45|89.6|96.2|95.1|94.8|103.3|98.9|96.5|97.4|78.9|78|79.3|83.8||77.8|79.1|73.4|73.2|77.7|79.75|77.8|80.4|84.8|83.2|80.6|83.8|83.4|73.4|73.3|75.4|67.7|54.7|51.2|52.2|51.3|56|56.7|59.1|56.7|53.7|54.7|52.7|55.5|60.4|61.4|62.5|61.8||60.9|61.1|60|62.3|60|59.45|57.4|60.6|58.75|57.4|57.3|58.6|57.2|60.3|65.6|65.2|65.8|69.7|69.5||68.8|70.3|72|66.2|62.8|61.8|64.4|59.2|59.3|60.6||58.2|59.9|59.3|61||64.6|65.15|65.8|66.3|63.6|67.3|66.7|68.75|70.3|66.9|67.1|61.6|67.8|67.7|56.2|52.3|52.1|53|53.4|52.9||51.8|51.3|51.1|49.4|48.2|44.6|44.5|43.5|44.2|44.4|44.4|42.2|37.3|34.2|36.4|36.3|32.7|32.4|31.6|32.8|31.9|33.1|32.1|33|32.9|32.6|33.9|34.6|35.5|35.1|35.1|37.4|36.7|37|37.2|36.5|36.3|35.4|32|33.8|33.9|34.2|33.2|33.3|32.6|33.1|35|36.5|38|37|35.5|35.8|36|34.3|34.1|33.8|32.8||32.8|33.9|35.2|34.6|34.5|34.5|34|35|36.8|36.5|38.3|39.65|39|37.3|36|34.3|34.4|33.5|34.7|38.5|38.1|37.8|38.1|37.35|38|35.3|37|35.9|37.8|39.9|39.4|41.1|42.3|44.05|43.9|44.15|45.1|45.7|41.6|42.3|44.1|46|45.8|43.9|43.4||45.7|47.3|46.15|45.1|46.3|46.3|40.9|42.5|44.1|38.8|35.7|34.8|35.5|32.8|30.6|30|32.4|33.1|33.9|34.8|33.1|34.1|34.5|32.5|32.9|31.2|31.6|31.1||29.9|28.7|29|28.5|24.6|23.6|19.8|20.5|21.6|22.2|22.6|22
01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|41.08|41.99|43.08|42.49|42.07|41.9|41.94|41.75|40.53|39.67|38.21|38.25|36.65|37.205|34.83||33.5|34.28|34.04|33.61|33.04|31.25|32|34.25|35.25|33.99|35.06|36.38||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01543|17189|/equities/simulations-plus|R2000GROWTH|68.96|66.14|63.35|62.41|62.51|62.91|63.67|61.87|60.95|63.53|62.5|62.36|63.98|64.82|64.51||63.03|63.24|60.95|60.16|60.06|61.59|60.48|62.4|63.57|65.45|65.2|67.66|69.63|71.73|71.16|71.94|69.76|66.79|62.57|66.46|62.25|66.14|70.54|73.03|71.72|71.61|74.61|73.19|71.92|75.86|76.08|79.32|84.33||85.47|84.75|82.45|89.52|88.04|85.25|84.21|84.71|80.97|78.71|79.14|76.91|80.18|78.49|76.12|74.61|73.41|74.55|72.46||71.19|72.91|72.25|71.16|79.33|82.32|80.11|75.14|75.07|75.06||71.92|72.92|71.68|73.69||72.04|72.54|73.21|68.2|65.9|61.91|60.23|60.02|59.34|59.13|59.66|57.82|57|57.67|57.56|55.88|56.07|56.4|55.97|56||55.42|53.26|55.65|58.88|58.5|61.03|62.36|67.97|68.09|71.5|71.52|67.05|74.23|74.99|73.78|67.5|66.77|65.3|64.82|66.65|67.82|68.19|69.11|70.06|70.01|67.59|69.5|69.84|72.28|71.9|75.73|77.18|76.82|74.59|72.43|71.54|70.49|68.77|68|73.1|75.36|74.8|72.77|70.98|66.04|65.11|64.5|63.95|64.82|64.85|65.5|66.11|64.96|62.83|66.14|67.27|62.46||59.97|61.3|62.36|61.03|59.58|58.81|59.9|60.11|58.76|57.51|60.42|60.54|62.16|61.9|62.06|61.41|63.42|63.15|62.84|64.91|65.83|65.08|62.65|68.44|72.09|70.4|67.14|66.11|63.69|67.52|65.76|66.54|67.23|66.47|65.19|61.84|62.15|62.38|62.3|62.46|62.46|63.57|61.83|61.65|61.86||61.8|61.17|59.82|58.51|58.5|57.85|55.44|58.56|56.23|56.13|53.95|53.21|52.58|54.59|48.78|48.005|50.26|51.31|49.73|48.93|47.76|49.7|52.11|52|50.67|48.43|39.5|41.4||39.12|39.71|39.63|39.59|39.63|39.02|37.7|37.43|38.43|40.02|40.12|39.48
01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|21.05|20.18|20.15|19.77|20.04|20.23|19.97|19.64|19.45|19.65|19.45|19.13|19.2|19.385|19.37||19.6|19.29|19.29|19.16|19.46|18.97|18.83|19.01|19.48|19.71|19.21|19.34|19.01|19.25|19.15|18.87|18.46|18.42|18.18|17.92|17.88|18.05|18.06|17.81|17.61|17.98|17.96|17.23|17.25|16.85|16.7|16.59|16.79||16.72|16.46|16.23|16.23|16.35|16.18|16.3|16.32|16.21|16.1|15.94|16.1|16|16.17|16.3|16.23|16.15|16.32|16.4||16.39|16.51|16.26|16.28|16.53|16.54|16.96|16.64|16.18|15.74||16.31|16.46|16.64|16.57||16.8|16.68|16.4|15.82|15.82|15.81|15.79|15.65|16.25|16.19|16.05|15.93|15.66|15.58|15.56|15.41|15.05|15.02|14.8|14.73||14.71|14.7|14.49|14.3|14.16|14.37|14.32|13.94|13.62|13.1|13.08|12.91|12.73|12.31|12.26|12.06|12.05|11.95|11.95|12.02|11.93|12|12.08|12.26|12.48|12.4|11.88|11.89|11.91|12.15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01545|100222|/equities/inogen-inc|R2000GROWTH|63.66|64.45|63.02|61|62.82|65.73|65.45|62.7|59.5|55.72|54.03|52.5|52.03|52.16|52.09||52.79|52.52|50.59|49.77|48.28|47.81|46.89|47.44|49.34|50.92|50.72|51.75|51.97|52.7|51.62|51.37|50.8|48.98|47.74|47.82|46.32|48.34|49.47|53.14|52.49|52.76|51.59|50.42|52.12|52.72|52.6|53.61|53.33||55.72|55.99|55.44|55.25|54.48|52.98|51.18|51.47|50.48|49.97|48.93|48.89|49.13|50.17|49.1|46.92|46.55|46.06|45.58||43.97|45.39|46.6|48.88|48.03|46.14|49.11|46.59|44.13|43.96||44.68|43.97|43.21|43.71||43.32|43.6|42.8|40.73|40.78|41.07|40.95|41.09|41.35|38.46|39.78|39.52|40.13|39|38.94|36.88|37.23|35.28|35.07|36.71||36.1|37.27|36.06|35.47|36.34|34.41|34.28|33.99|33.23|32.52|32.72|33.45|32.14|29.19|27.19|29.94|29.28|28.49|29.21|28.11|28.68|28.83|28.41|28.01|28.42|27.73|28.34|29.14|30.56|30.85|30.61|31.29|31.55|31.05|30.7|29.74|29.74|29.87|29.76|28.79|29|29.14|28.41|28.43|27.51|27.77|28.94|28.51|28.77|28.61|28.64|28.13|27.81|27.08|27.3|27.29|27.01||27.77|27.89|28.64|28.94|30.23|30.04|29.57|28.91|29.85|29.23|29.36|31.47|31.69|32.12|32.39|31.99|32.49|32.17|31.98|32.44|34.9|34.24|34.72|30.64|29.82|30.7|32.52|31.31|29.98|30.99|31.91|32.98|34.97|35.99|36.11|36.86|35.95|37.05|34.93|34.21|35.61|34.84|35.87|36.57|37.31||36.27|35.86|35.52|34.92|34.74|34.9|33.81|35.76|34.35|34.35|34.24|34.05|34.09|34.4|32.855|33.32|37.39|40.15|40.75|41.23|38.11|38.38|38.84|38.55|38|38.38|37.5|37.05||36.8|36.57|36.78|37.42|38.15|37.64|37.41|36.11|37.04|39.64|40.15|41.21
01546|15595|/equities/dynamic-materials|R2000GROWTH|50|52.01|52.85|51.76|56.58|56.03|54.92|56.98|51.96|52.11|51.53|53.01|52.31|52.43|54.49||55.29|54.26|53.68|53.54|57|55.55|55.01|53.28|54.03|55|55.66|58.8|61.33|64.2|67.1|67.54|66.9|64.89|68.92|67.49|64.46|65|63.15|64.42|62.99|64.53|65.43|64.69|67.78|64.4|62|66.3|60.22||56.54|57|57.79|58.27|58.17|56.99|57.24|56.88|57|55.92|57.17|51.87|49.53|50.38|50.12|50.91|48.29|50.79|50.89||49.98|52.19|51.03|52.39|50.38|49.98|51.1|50.05|48|44.32||43.25|43.44|42.95|43.47||44.01|44.44|43.58|44.11|45.48|46.54|45.99|47.81|46.96|47.13|47.88|45.84|46.06|45.59|45.61|43.14|43|41.88|40.85|41.89||42.73|43.15|43.31|41.33|40.64|41.77|41.59|41.16|37.46|36.22|37.57|37.81|38.21|35.36|36|35.23|36.29|36.28|35.57|34.97|33.61|34.3|35.31|37.41|34.68|33.36|33.42|32.79|33.22|34.33|34.6|33.86|34.19|34.05|34.25|33.77|34.08|34.13|32.91|31.79|32.94|32.87|32.14|30.95|30.71|29.95|32.94|32.87|34.8|33.87|33.81|32.31|32.45|33.28|34.69|36.03|35.37||36.92|36.68|36.28|36.09|35.43|36.495|35.49|34.96|35.36|35.33|33.9|34.86|33.24|32.94|33.42|33.99|33.52|33.56|34.02|33.6|32.35|31.9|32.68|30.95|30.08|29.38|29.78|30.58|29.93|29.52|28.6|29.2|28.61|28.85|27.06|26.55|26.48|26.68|24.91|24.61|25.09|24.45|26.3|26.19|28.06||27.54|26.88|27.6|27.01|27.3|28.68|28.92|30.55|30.11|30.37|31.16|31.13|32.07|30.88|30.46|30.92|33.51|34.44|37.03|34.43|32.8|30.51|30.56|28.79|28.55|28.56|28.44|28.4||26.89|27.18|27.91|26.12|27.16|24.1|24.16|23.63|24.52|24.8|25.87|22.36
01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|60.41|59.54|59.9|58.93|61.17|62.13|60.25|60.8|60.54|61.67|61.44|59.49|59.99|61.33|60.65||60.62|59.4|58.52|56.9|58.62|56.52|54.7|55.05|56.88|57.03|56.4|60.2|58.56|58.61|57.48|60|60.27|56.8|57.56|54.86|51.54|52.76|53.83|52.85|52.38|50.35|54.38|53.18|52.32|53.31|52.33|52.56|52.69||55.69|56.53|54.98|55.05|56.29|54.49|52.2|51.19|51.07|49.79|48.17|49.39|49.76|49.86|51.27|51.63|50.18|49.18|45.25||44.45|43.98|43.64|43.9|43.94|42.75|44.48|42.16|42.7|44.09||45|45.99|45.61|46.42||47.17|45.99|47.49|46.93|47.19|47.41|45.07|45.57|44.45|44.31|44.37|43.95|44.32|46.05|44.93|44.72|42.41|43.31|44.69|45.76||45.87|45.05|45.16|43.8|43.29|43.75|44.05|44.2|43.25|41.92|43.09|42.31|39.6|42.53|44.52|45.27|42.07|41.2|40.3|39.98|41.78|41.46|42.44|44.69|42.53|44.03|45.94|45.81|47.13|47.94|47.22|46.78|47.06|46.9|46.75|44.63|44.11|45.03|45.4|44.8|43.61|42.95|43.56|41.27|41.49|40.41|43.15|41.43|42.75|43.97|43.97|43.26|41.43|41.4|40.83|40.94|39.04||39.18|40.44|42.17|42.13|40.17|41.06|41.06|41.12|41.98|42.65|42.8|41.53|41.57|42.56|42.73|40.65|40.62|40.8|39.35|40.85|40.28|41.61|41.44|40.67|41.68|41.51|42.31|42.03|39.39|39.81|37.31|38.06|38.4|36.8|36.6|37.06|36.91|36.01|34.91|33.55|34.44|33.68|35.61|33.83|33.06||32.05|31.77|33.06|32.41|30.31|30.63|32.07|33.06|32.31|30.99|31.75|32.88|33.79|32.27|30.6|29.4|32.67|32.96|33.58|33.94|32.88|33.75|31.94|31.48|31.47|32.03|33.97|31.03||30.06|29.21|28.39|27.93|28.05|24.93|24.31|24.15|25.33|26.53|27.64|25.36
01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|61.52|61.5|63.05|62.74|63.31|63.81|63|64.91|63.98|64.92|64.14|63.84|62.69|62.29|61.29||59.39|59.15|60.85|59.97|60.96|60.44|59.42|61.42|62.23|63.43|64.01|66.13|64.85|66.75|66.62|66.42|66.47|66.23|64.65|64.58|61.49|62.98|64.6|66.2|63.88|66.43|69.47|69.94|68.67|64.33|65.1|70.21|67.58||68.53|66.1|66.31|67.03|64.97|62.36|60.98|62.12|60.35|59.05|57.9|57.34|58.49|60.09|54.54|53.13|52.01|52.36|52.63||52.79|52.07|50.92|49.78|49.24|49.07|49|49.39|48.56|46.69||47.06|47.87|47.89|49.21||47.38|46.73|46.66|46.37|46.72|47.35|46.41|45.9|44.77|45.78|46.7|46.06|44.39|44.45|44.7|43.75|43.24|43.79|43.61|44.28||44.26|45.95|43.8|42.36|42.49|42.51|43.57|43.24|41.28|40.55|41.3|41.47|39.14|38.69|39.8|40|40.46|40.63|42.02|42.96|40.19|40.85|40.7|41.63|41.99|41.2|41.71|41.24|40.46|40.36|40.13|40.72|40.87|40.16|40.01|40.58|42.11|42.05|42.15|40.31|39.74|39.42|38.18|37.47|38.35|38.52|39.08|38.86|39.72|39.84|40.06|39.76|38.81|37.94|39.25|39.56|39.55||40.77|40.38|38.59|36.62|35.55|36.27|36.06|35.27|35.54|36.37|35.57|36|37.3|37.08|37.02|36.49|36.71|36.71|36.5|36.24|35.4|35.23|34.52|36.24|35.85|36.27|36.5|38.8|38.06|38|38.84|38.24|38.555|38.77|37.37|38.57|38.03|36.37|35.76|35.26|34.61|33.3|35.05|35.3|35.94||35.53|35.67|36.7|37.15|35.34|35.18|34.68|36.31|36.42|35.98|36.46|36.16|36.6|36.21|34.76|34.72|37.1|38.85|39.23|39.57|38.17|38.32|36.79|36.8|37.51|38.72|40.24|36.88||35.37|35.34|35.95|35.39|36|34.78|34.16|34.09|36.07|36.62|38.65|36.69
01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|66.86|66.52|66.2|64.53|65.6|67.46|67.26|66.55|66.2|66.04|66.37|64.98|64.16|64.74|63.51||62.57|60.62|61.16|59.61|64.03|63.41|60.87|63.14|64.5|64.47|64.69|66.89|67.08|68.99|69.14|69.75|67.35|63.27|63.09|62.3|60.25|63.6|66.5|68.06|67.66|65.5|63.55|61.56|60.37|56.51|54.75|55.12|58.5||56.5|56.5|56.97|57.47|57.75|57.52|56.97|55.75|55.57|53.5|52.85|54.75|53|56.75|58.48|61.5|60.87|61.39|60.81||60.76|61.61|61.12|62.93|62.38|61.16|61.61|61.91|60.55|58.06||61.22|60.11|56.97|59.42||59.5|58.12|58.23|56.85|57.4|57.22|54.97|55|52.94|52.4|53.94|53.99|54.06|53|53.3|52.95|52.5|56.08|55.22|56.51||54.21|52.24|50.17|49.4|50|49.62|49.8|49.77|47.74|46.65|48.1|50.54|50.79|48.94|49.45|48.81|46.89|45.94|43.39|41.41|41.31|42|44.17|45.4|44.29|43.67|45.5|45.44|46.41|46.59|46.06|46.37|46.25|46.49|46.34|46.43|45.62|45.84|45.66|45.01|44.6|44.12|45.99|45.28|44.28|44.43|46.52|44.21|45.36|46.05|46.71|47.16|46.41|44.41|45.28|45.28|45.32||46.29|46.04|47|47.77|46.01|47.86|45.74|45.49|44.07|43.94|43.405|43.89|43.69|43.75|44.11|44.14|43.98|44.55|43.915|42.12|40.34|39.8|37.98|37.79|37.55|36.19|37.22|36.75|35.22|34.83|35.45|34.91|34.54|35.01|33.57|35.15|35.15|36.28|32.69|32.23|32|31.33|31.98|32.1|34.3||34.36|33.91|34.08|34.05|32.33|34.71|35.5|37.2|36.24|35.74|36.78|37.35|38.33|37.63|36|35.49|40.4|42.3|43.33|42.17|42.08|42.23|40.47|40.64|40.14|40.22|40.69|38.12||37|36.6|35.9|33|32.73|30.34|29.77|28.34|30.15|32.6|33.89|31.34
01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|46.6|46.42|46.71|46.09|46.82|46.99|46.91|46.61|46.72|46.56|46.67|46.375|45.96|46.09|45.91||45.88|44.89|46.31|48.16|48.66|47.77|47.42|47.67|48.11|48|47.66|47.86|48.37|48.02|48.83|48.72|48.3|47.35|47.08|46.23|45.56|45.67|45.59|46.43|46.15|46.93|47.05|46.51|46.93|45.98|47.77|47.83|47.5||47.14|46.68|46.47|45.91|45.01|44.69|44.45|44.08|44.46|43.83|43.09|43.3|43.35|45.23|45.12|45.78|45.36|45.2|44.4||43.18|43.6|43.95|44.68|44.68|45.54|46.05|45.76|44.66|44.91||45.07|44.71|45.06|45.47||45.18|44.84|44.46|44.88|46|46.4|46.22|46.23|45.64|43.16|43.25|43.98|44.01|44.21|44.08|43.11|43.25|43.17|43.38|43.71||43.7|44.41|43.03|42.62|42.44|42.4|42.68|44.06|43|41.84|43.74|43.75|42.41|40.08|40.43|39.38|39.78|38.51|37.88|38.28|38.11|39.34|39.9|40.14|40.23|40.62|41.2|41.54|42.58|42.7|41.75|41.52|41.98|41.64|41.55|41.15|41.46|41.86|41.37|41.01|40.95|41.15|41.15|40.65|40.03|39.99|40.5|40.15|40.06|39.57|39.18|38.77|38.6|38.87|39.13|38.99|39.32||40.88|41.66|43.14|42.44|42.57|43.24|43.68|43.44|43.77|43.7|43.51|43.63|44.07|44.18|44.56|44.47|43.98|44.27|44.46|44.07|43.89|43.035|43.91|43.4|42.78|42.13|41.82|41.84|41.07|40.96|40.14|40.63|41.35|41.92|41.37|41.79|41.59|41.95|41.12|40.29|40.5|38.38|39.55|39.63|40.71||41.17|41.66|41.39|41.81|40.56|41.75|41.97|43.24|43.62|43.84|44.44|44.47|45.3|44.5|44.54|44.63|47.59|47.32|48.44|49.2|48.06|48.49|48.55|47.8|47.35|47.05|48|47.17||46.36|45.82|45.61|44.89|45.64|43.57|43.23|43.41|44.33|46.33|47.16|46.39
01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|17.87|17.69|17.44|17.16|17.49|17.6|17.58|17.64|17.57|17.95|18.06|18.15|17.93|18.07|17.98||18.27|18.11|18.19|18.17|19.04|18.35|17.44|17.96|18.81|19.2|18.94|19.29|19.02|19.82|19.52|18.5|17.99|17.99|18.43|17.79|17.58|17.54|17.61|17.87|17.55|17.57|18.24|17.45|17.46|16.96|16.99|16.29|16.43||16.43|16.5|16.95|17.13|16.75|17.41|17.18|16.55|15.91|15.95|15.73|16.42|16.03|15.61|15.98|15.51|15.7|16.39|16.94||16.26|16.33|15.16|14.65|14.26|14.56|14.6|14.8|13.94|13.71||14.68|14.11|13.67|13.54||13.77|13.7|13.87|13.54|14.15|14.23|14.12|14.12|13.8|13.76|13.86|13.25|12.97|12.74|13.33|13.19|12.42|12.02|11.51|11.59||11.61|11.73|11.41|10.565|10.87|11.01|10.76|11.09|10.43|10.26|10.91|11.09|12.4|9.08|9.15|8.7|8.86|8.65|8.96|8.86|8.93|10.6|10.33|10.29|10.21|9.83|10.11|10.17|10.02|10.35|10.51|10.33|10.79|10.49|10.41|10.39|10.01|10.15|10.35|10.16|10|10.21|10.72|10.51|10.32|10.07|10.26|9.73|10.48|11.08|11.36|11.45|11.35|10.87|11.08|10.92|11.02||11.12|11.96|11.83|11.745|11.46|11.86|10.99|10.64|10.96|10.94|10.63|10.47|10.47|10.41|10.35|10.71|10.37|10.2|10.25|10.15|9.75|9.48|9.22|8.95|8.27|8.885|9.38|9.04|8.96|8.62|9.01|8.86|8.84|8.91|8.69|8.715|8.84|9.23|8.11|8.27|8.87|8.54|9.09|8.9|9.51||9.22|9.06|10.1|10.23|9.56|10.15|10.42|11.81|10.56|10.78|11.25|11.37|11.73|11.85|11.62|10.77|12.36|13.6|13.78|13.475|13.47|12.53|11.2|11.18|10.845|11.27|11.86|11.18||10.62|10.52|10.46|9.89|10.11|9.17|8.77|8.77|9.3|9.7|10.05|9.35
01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|31.96|31.17|31.62|27.93|28.5|28.99|28.8|28.81|28.5|28.76|28.81|28.29|28.29|28.43|28.64||28.61|28.03|28.32|27.9|28.49|28.29|27.49|27.66|28.62|28.72|28.76|28.99|29.01|29.73|29.5|29.48|29.42|29.23|29.21|28.95|27.93|28.43|29.13|29.905|28.45|28.58|29.85|29.03|29.42|29.41|28.93|30.2|30.28||30.73|31.25|30.9|33.91|33.45|32.4|32.1|31.85|31.4|31.74|32.42|33.27|33.94|32.95|31.925|31.21|31.12|31.07|31.35||30.37|32.42|32.14|32.03|30.72|31.31|30.53|30.19|29.12|28.37||28.1|27.77|27.69|28.1||27.07|27.01|26.75|26.87|27.34|26.55|26.78|26.29|25.09|24.57|24.77|24.68|24.1|23.805|23.9|23.13|23.11|23.48|23.67|24.1||24.02|23.8|23.425|22.82|22.98|23.32|23.82|23.47|22.98|23.19|24.73|25.1|24.25|22.63|23.49|22.45|23.06|22.73|22.88|22.36|22.31|22.69|23.2|23.6|23.83|24.55|23.24|23.41|23.82|23.685|23.57|23.76|23.77|23.58|23.97|23.37|22.65|22.56|22.39|21.73|21.53|21.36|20.93|21.09|20.72|20.9|21.37|21.28|22.2|22.17|21.29|20.82|20.62|20.39|20.2|20.62|20.37||20.72|20.98|21.15|20.7|20.8|21.285|21.19|21.09|21.08|21.37|22.05|21.78|22.21|22.46|22.58|22.66|23.65|23.03|22.91|27.54|26.7|26.61|27.12|26.64|26.43|26.19|26.11|26.29|26|26.76|26.16|26.41|26.12|27.49|26.94|26.83|26.74|26.41|25.2|24.78|24|23.82|23.08|22.5|24.235||24.3|24.5|24.46|24.515|23.73|24.14|23.89|24.7|25.08|25.11|25.58|24.61|25.52|24.45|24.23|24.18|25.46|25.975|25.66|25|24.19|24.33|23.83|24.06|23.92|24.03|24.14|23.79||21.68|21.99|22.39|22.48|23.9|22.39|21.69|21.6|22.11|24.86|25.18|24.55
01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|16.71|16.3|16.4|15.92|16.23|16.77|17.23|17.22|17.13|17.1|17.6|17.38|15.6|16.03|15.34||15.59|15.79|15.31|15.1|16.33|17.05|16.68|17.93|18.78|18.29|17.735|18.17|17.36|17.1|16.76|16.99|16.59|16.62|15.92|15.24|15.92|16.5|16.81|16.54|16.05|15.83|16.46|16.09|16.59|16.48|16.52|16.43|16.67||16.41|16.205|16.01|15.81|15.73|15.97|15.21|14.9|15.6|15.1|14.88|14.89|14.15|14.6|14.92|14.81|14.56|14.87|14.34||14.25|14.63|13.99|13.725|13.13|13.375|13.355|13.9|14.1|14.04||14.52|14.47|14.18|14.34||14.1|14.105|14.48|13.72|13.91|13.48|12.52|12.34|11.68|11.59|12.05|11.62|12.12|11.89|11.34|10.935|10.46|10.23|10.5|10.6||10.95|10.57|10.55|10.8|10.31|10.57|10.22|9.97|10.27|9.91|9.63|9.73|9.82|10.16|9.38|9.29|9.34|8.49|8.54|8.97|8.46|8.67|8.89|9.54|9.35|9.75|10|9.88|10.105|10.28|9.97|10.25|9.75|9.68|9.42|6.88|6.75|6.7|6.51|6.37|6.64|6.87|6.94|6.94|6.55|6.19|6.15|6|6.17|5.99|6.1|6.08|6.28|6|6.135|6.04|5.71||5.715|5.825|6.09|6.5|5.99|5.99|5.84|5.82|5.66|5.77|5.65|5.83|5.87|5.76|5.78|5.89|6.03|5.89|5.86|6.43|6.76|6.11|5.55|5.16|5.04|4.97|5.14|5.08|4.88|5.12|5.1|5.05|4.93|5.17|5.06|5.12|4.93|5.11|4.86|4.5|4.45|4.43|4.48|4.545|4.68||4.96|4.695|4.7|4.65|4.4|4.6|4.87|5.18|5.16|5.15|4.78|4.88|5.02|5.23|4.96|4.72|5.16|5.33|5.41|5.59|5.47|4.94|4.65|4.57|4.45|4.4|4.68|4.6||4.56|4.47|4.39|4.2|4.56|4.2|4.03|4.06|4.49|4.58|4.88|4.66
01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|61.2967|58.3018|59.1204|57.9723|59.959|60.0688|58.741|58.5314|58.3417|59.1503|58.4216|57.8026|57.6828|58.142|58.9008||58.4915|56.984|57.3035|56.4649|60.0488|58.0622|56.5148|56.1055|57.9923|60.1487|62.0754|63.0038|63.7027|64.5213|66.3881|64.4714|63.3632|61.2568|63.1236|59.7693|56.9041|58.0921|55.6862|56.1354|54.1088|55.1571|55.5065|54.1088|53.4849|52.252|51.3635|51.6929|51.6729||51.3036|51.3135|51.9325|52.0623|50.8743|49.5266|49.6563|48.7778|49.5066|48.3985|46.5715|47.9392|48.049|49.6264|50.0457|51.1139|49.3069|49.9459|49.9259||50.0357|49.9958|48.8577|49.6364|48.8477|48.1688|49.4966|49.846|45.9941|45.4069||45.795|45.6656|45.2775|46.2429||45.6656|45.6856|44.4713|44.4613|45.6557|46.1932|45.6756|45.6955|44.5509|43.884|43.9736|43.9537|43.7148|42.6996|42.7294|41.6943|42.2915|41.127|40.5795|42.1223||43.237|43.3167|41.5151|41.7042|42.6996|42.6498|44.3618|43.9039|41.9929|41.2962|42.61|43.6551|42.3512|37.2949|37.4243|36.9764|38.4197|36.5982|35.6327|35.6327|35.4038|35.9313|36.8869|36.9565|35.7124|35.0953|34.5976|34.4981|34.8663|34.717|33.6023|34.518|35.9612|35.3341|35.8318|35.2346|34.8166|34.6076|33.4331|32.0297|31.9003|31.9898|32.2685|31.1836|30.3774|30.1186|30.6959|31.1936|32.9354|33.5824|33.8909|34.0303|34.6275|33.8909|33.6023|34.1696|34.3985||36.001|35.2446|35.364|35.1649|34.9211|35.4984|35.6128|34.9559|35.7522|35.6029|34.7071|34.8862|35.6228|35.583|36.4589|36.6977|36.5086|37.2651|37.2352|36.6679|36.653|35.7621|36.001|35.0853|35.1251|35.145|35.1649|35.5033|34.508|35.1848|35.9114|36.0607|34.6971|35.2744|33.7217|34.4184|34.5877|34.3886|32.7562|32.9752|32.6169|31.3429|32.2188|32.7065|33.8611||34.08|33.8882|35.1843|34.5063|33.2401|34.7257|33.958|34.945|35.4984|35.1145|37.2282|36.6549|39.4415|37.1484|39.1823|38.6339|41.6748|44.1972|45.4235|45.6828|43.0008|42.3029|41.0268|41.1863|41.0666|41.5552|43.9181|40.5283||38.943|38.8732|39.2222|37.2381|39.0826|35.6728|34.955|35.1345|35.8922|37.9261|38.8034|37.2481
01555|15852|/equities/cutera|R2000GROWTH|29.47|28.19|28.94|27.5|29.01|30.17|30.7|30.78|31.27|31.54|31.4|31.54|31.03|31.2|31.03||31|30.05|29.68|28.68|28.89|29.34|29.62|30.77|31.74|31.87|32.14|32.57|32.68|33.02|32.68|32.65|31.02|28.56|27.45|28.24|26.02|34.66|35.46|35.12|35.32|35.72|37.46|37.42|37.03|37.16|36.16|32.41|32.88||32.87|32.65|32.26|31.82|31.01|29.46|28.26|27.06|26.62|24.16|24.21|24.7|25.01|26.31|26.95|27.54|25.72|26.06|25.76||25.36|24.9|23.81|23.6|22.61|23.92|24.13|24.72|23.89|23.74||24.11|24.01|22.02|22.46||22.14|22.02|21.83|20.86|21.85|22.69|22.18|22.07|21.57|21.5|21.84|20.93|22.52|22.8|24.79|23.5|24.26|23.76|25.02|25.42||24.74|24.07|22.97|22.3|22.45|21.37|21.87|22.22|21.54|21|21.59|22.23|21.06|19.7|20|20.16|20.44|19.54|18.93|19.1|19.1|20.2|20.89|21.85|21.26|19.7|19.25|19.26|19.78|19.85|19.77|20.22|19.94|19.92|20.61|18.79|18.6|18.63|18.31|18.3|18.97|18.43|18.34|18.39|17.89|18.31|19.35|19.44|20.54|20.56|19.5|18.73|18.55|17.04|17.13|17.01|16.29||16.97|17.02|16.04|16|16.37|16.93|17.03|17.52|18.54|15.43|15.61|16.64|15.16|15.02|15.1|14.63|15.12|14.73|14.65|14.18|14.9|14.785|14.84|14.1|14.93|14.23|14.13|13.83|13.92|13.685|13.65|14|13.28|13.51|12.86|12.72|12.75|12.71|11.82|11.44|11.55|11.44|11.8|11.97|12.41||12.14|11.8|12.17|12.07|11.6|12.31|12.435|13.3|13.21|13.41|13.42|13.47|14.32|13.99|13.32|12.67|14.31|15.38|15.87|15.52|14.8|14.58|14.31|13.29|13.28|13.36|13.31|13.47||12.65|13.295|13.45|12.83|12.48|12.24|12|11.86|12.1|12.66|12.65|13.49
01556|17245|/equities/surmodics|R2000GROWTH|58.2|58.73|58.63|57.51|57.36|58.19|59.15|57.33|57.49|57.03|57.14|57.67|56.35|57.59|58.25||56.18|56.07|54.35|52.36|52.66|52|51.69|51.84|53.27|53.98|53.83|54.49|54.08|54.85|55.73|55.72|54.93|54.03|54.62|54.99|53.69|54.18|53.5|53.05|52.15|51.68|51.7|50|51.44|52.02|51.24|51.41|51.5||53.17|53.86|52.71|52.19|45.79|45.23|45.1|44.7|44.67|44.51|45.5|45.39|47.05|47.47|46.33|45.86|44.75|44.75|44.56||43.98|45.43|45.1|45|42.18|43.37|44.36|45.96|45.99|44.25||43.52|43.06|41.58|39.99||38.64|39.03|39.74|39.63|39.18|40.82|39.56|39.3|38.43|38.24|39.05|39.21|40.61|39.98|40.51|38.78|38.87|37.9|37.44|38.36||38.93|39.5|38.12|37.21|37.45|37.33|38.86|38.36|37.78|37.45|38.46|38.54|37.35|35.18|36.44|38.36|37.23|36.8|36.75|38.76|38.1|38.88|39.8|40.92|40.86|40.79|41.29|40.7|41.67|41.83|41.65|42.55|43.09|42.39|41.12|40.02|39.46|39.39|39.98|38.9|38.91|39.11|38.97|38.34|38|38.54|38.46|38.6|39.49|37.98|38.27|38.98|39.22|38.72|39.86|41.46|41.26||42.52|43.84|45.78|45.25|45.25|45.74|45.9|45.67|46.34|46.14|46.35|46.63|46.59|46.87|46.68|46.58|47.39|47.36|47.39|47.25|47.74|47.29|48.48|47.06|47.82|47.29|48.72|48.58|47.44|48.48|47.59|48.11|44.97|45.23|44.93|45.34|44.36|45.33|43.53|42|41.86|41.33|41.96|42.12|42.64||43|42.9|43.24|43.37|40.13|40.59|41.85|42.97|41.79|42.58|41.29|41.45|41.72|40.92|39.5|38.36|44.2|44.74|44.59|42.24|40.53|39.68|38.01|37.36|36.98|38.51|39.13|37.76||37.14|36.13|36.09|34.44|35.32|33.9|34.49|35.18|36.23|36.52|36.76|35.85
01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|46.75|46.39|46.04|43.68|42.86|43.78|44.24|45.15|43.51|43.52|44.07|44.68|44.53|44.78|44.32||45.31|47.9|47.66|46.82|49.1|47.97|42.83|42.73|45.54|46.26|45.62|46.55|45.09|46.3|46.52|45.62|45.45|44.025|44.65|42.38|41.78|41.94|40.72|41.61|40.61|39.62|41.8|39.54|40.61|38.89|37.01|36.84|37.4||37.96|37.67|38.85|37.61|37.92|36.79|37.77|36.66|33.87|34.25|34.02|35.58|33.83|34.18|35.19|34|33.69|34.59|35.67||33.66|33.4|33.35|33.9|32.51|31.43|31.84|30.09|28.21|27.01||30.02|28.84|29.54|29.005||29.58|29.14|28.55|28|27.78|28.19|26.15|26.805|24.07|25.02|25.73|25.63|25.37|24.94|26.67|26.36|25.875|25.54|25.32|26.69||26.51|27.04|25.12|23.78|24.47|24.43|24.24|23.8|21.85|20.57|21.39|23.69|24.66|18.5|18.7|17.84|17.15|16.71|17.16|17.475|16.97|18.3|18.61|20.45|20.48|19.15|18.79|17.36|16.17|16.17|15.645|14.64|15.58|16.1|16.04|15.64|15.46|15.39|15.71|15.55|15.16|15.17|16.37|15.995|15.795|16.11|16.62|16.28|16.47|14.12|19.115|19.02|18.335|16.53|18.02|18.44|18.77||18.85|18.465|18.87|18.12|16.63|17.54|15.07|14.1|14.6|14.5|13.51|13.77|13.87|14.21|14.37|15.23|15.27|15.54|15.95|15.04|13.67|13.35|12.97|12.71|12.04|12.34|13.18|13.58|12.56|12.28|13.32|13.02|12.98|12.9|12.64|13.27|12.97|13.72|11.6|11.8|12.09|11.79|12.46|12.13|12.94||12.74|13.21|13.33|13.14|12.32|13.81|14.19|16.14|14.67|16.01|16.72|16.24|16.735|17.1|16.6|14.63|17.31|19.25|20.97|18.89|19.48|15.92|13.31|13.82|13.19|13.63|14.59|12.22||12.035|11.53|11.17|11.22|11.57|9.75|9.86|9.26|10.11|10.855|11.5|11
01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|23.59|23.49|22.99|22.74|23.13|23.3|23.56|23.14|23.03|22.27|22.27|22.41|22.4|22.14|22.27||22.24|22.01|21.92|21.64|22.29|22.15|21.21|21.71|22.73|23.2|23.12|23.66|23.77|24.68|23.36|22.32|22.39|22.93|23.04|22.17|21.63|21.93|21.01|21.65|20.44|20.75|21.96|22.2|22.62|21.65|21.19|21.51|21.69||21.47|21.99|21.97|21.22|21.67|20.27|19.01|19.07|18.79|18.51|18.38|18.71|17.3|17.89|18.33|18.05|18.32|18.8|19.25||19.44|19.08|18.76|19.21|19.29|19.85|19.83|20.38|19.22|18.7||19.72|19.16|19.19|20.05||19.4|19.54|19.32|19.29|20.15|20.44|20.11|19.64|19.3|20|20.21|19.97|19.9|19.98|20.41|19.97|19.82|19.41|19.09|19.42||19.08|19.69|19.08|18.02|17.92|18.26|19.03|18.99|18.32|17.66|17.98|18.02|18.41|15.66|15.73|14.65|14.45|13.53|13.22|13.53|13.45|14.21|14.69|15.02|15.03|14.19|13.91|13.77|13.86|14.2|14.41|14.72|15.02|15.24|15.27|14.98|15.28|15.49|15.47|15.34|14.67|14.71|15.13|15.07|14.1|14.25|14.78|14.99|15.93|16.85|17.04|16.5|16.52|15.76|16|16.19|16.28||16.71|16.77|17.61|17.15|17.07|17.39|17.3|16.51|16.84|16.33|15.28|15.58|15.52|15.2|15.8|15.74|15.47|15.45|16.08|15.48|15.44|15.03|14.77|14.73|14.25|14.53|14.91|15.21|14.93|14.67|14.47|15.05|15.39|15.04|14.62|14.6|14.54|14.34|13.46|13.57|13.49|13.27|13.56|13.59|14.01||14.38|14.72|14.28|14.72|14.16|14.65|14.82|15.77|15.9|16.15|15.48|15.75|16.07|16.28|15.71|15.47|16.34|17.49|19|19.67|18.02|16.48|14.59|14.66|14.15|14.59|15.52|15.04||14.67|14.64|15.27|14.83|14.43|12.7|12.43|11.54|12.87|14.69|15.5|14.57
01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH|10.7|10.74|10.86|10.72|11.07|11.37|11.34|11.51|11.54|11.68|11.71|11.75|11.54|11.54|11.7||11.45|10.96|10.95|11.08|11.32|11.31|11.36|11.58|11.91|11.94|11.83|12.63|12.73|13.33|13.22|13|12.12|12.28|11.6|11.78|11.83|12.29|12.46|12.58|12.06|11.72|12.08|12.17|12.2|12.26|12.36|12.75|12.69||13.11|13.77|13.95|13.76|14.05|13.98|13.87|13.45|13.32|12.97|12.96|13.03|12.17|12.99|13.12|13.97|13.94|14.13|13.89||13.81|13.7|13.97|13.59|13.49|13.38|13.52|12.79|13|13.22||13.58|13.85|13.77|14.21||14.37|14|13.73|13.73|13.37|13.5|13.43|13.45|12.64|12.71|12.91|12.83|12.87|12.78|12.52|11.91|11.33|10.95|11.04|10.97||10.8|10.76|10.86|10.96|10.52|10.59|10.5|10.52|10.63|10.69|10.67|10.65|10.99|11.51|11.18|11.14|10.84|10.87|10.97|11.07|10.83|11.14|10.92|11.08|11.3|11.86|12.02|12.15|11.37|11|10.6|10.2|10.23|10.21|10.24|10.25|10.23|10.23|10.27|10.32|10.31|10.23|10.22|10.22|10.24|10.29|10.29|10.34|10.35|10.38|10.35|10.364|10.39|10.27|10.35|10.25|10.38||10.39|10.25|10.3|10.245|10.23|10.26|10.25|10.38|10.42|10.23|10.21|10.21|10.22|10.23|10.27|10.35|10.38|10.32|10.33|10.35|10.38|10.32|10.35|10.42|10.42|10.49|10.7|10.9|10.84|10.91|10.78|10.98|10.83|10.96|11.05|11.22|11.17|11|10.96|11.18|11.48|11.2|11|10.9999|11.05||11.04|11|11.16|10.86|10.8|10.83|10.92|10.95|10.85|10.9|10.64|10.58|10.3|10.29|10.3|10.5|10.65|10.6|10.675|10.35|10.31|10.26|10.27|10.26|10.25|10.255|10.25|10.26||10.28|10.28|10.28|10.16|10.15|10.15|10.15|10.15|10.15|10.17||
01560|17255|/equities/standard-parking|R2000GROWTH|33.01|32.26|32.24|31.81|31.86|32.59|32.58|32.18|31.16|32.01|32.26|32.38|32.76|33.69|33.36||33.79|32.79|32.48|32.2|32.96|32.6|32.55|32.91|33.05|33.29|33.81|34.67|34.61|35.42|35.95|35.96|34.68|34.73|36.06|35.47|34.97|35.01|34.01|34.16|33.15|33.04|32.73|31.84|31.17|30.76|30.5|32.16|32.58||33.01|32.66|33.04|33.14|33.95|33.14|32.5|30.78|30.11|29.08|29|30.55|30.9|31.55|31.6|31.61|30.88|31.13|30.18||30.5|30.53|30.67|30.45|29.24|29.69|29.53|30.16|28.66|27.94||28.83|28.47|28.51|29.32||28.99|28.83|27.99|28.17|29.03|29.16|27.91|28.71|28.7|28.67|30.01|29.97|30.52|30.75|31.22|30.2|29.66|29.5|28.44|30.01||30.04|30.13|28.97|27.46|28.19|29.39|29.19|29.49|27.17|26.14|26.46|25.78|25.15|22.22|21.04|19.51|19.85|19.18|18.43|18.62|18.54|18.86|18.74|18.63|17.98|17.35|17.3|17.14|17.81|18|17.85|18.26|18.96|18.87|19.33|19|18.73|19.25|19.26|18.21|17.95|17.98|18.75|18.22|17.62|17.21|17.72|17.19|18.52|18.58|18.72|18.02|18.15|18.26|19.06|18.81|19.07||19.23|20.65|20.52|20.59|20.51|20.94|20.81|20.66|20.59|20.29|19.67|19.5|19.35|19.3|19.38|19.42|18.35|18.74|17.26|16.22|16.02|18.2|17.62|16.88|16.31|15.89|15.81|16.61|16.22|16.25|17.05|17.6|17.64|18.1|17.63|18.48|18.52|18.24|17.2|17.72|17.45|16.7|18.18|18.88|19.27||19.62|19.82|20.71|19.13|18.9|19.31|19.32|20.47|20.7|20.85|21.89|21.72|22.53|21.87|21.58|21.285|22.9|25.25|26.87|25.12|23.87|22.28|21.55|21.56|20.37|20.94|22.4|21.3||19.27|19.08|18.92|18.63|18.61|16.81|16.74|16.73|18.555|19.5|19.59|20.2
01561|101907|/equities/sportsmans|R2000GROWTH|17.58|17.59|17.52|17.49|17.56|17.51|17.59|17.51|17.54|17.615|17.55|17.49|17.29|17.46|17.52||17.47|17.24|17.29|17.105|17.22|17.19|17.17|17.22|17.31|17.35|17.23|17.31|17.27|17.27|17.38|17.33|17.5|16.98|16.94|16.98|16.79|16.97|16.975|17.22|16.94|17.27|17.43|17.39|17.45|17.51|17.49|17.5|17.52||17.51|17.55|17.5|17.49|17.52|17.63|17.5|17.45|17.5|17.45|17.52|17.42|17.54|17.6|17.59|17.64|17.56|17.54|17.59||17.59|17.72|17.67|17.53|17.5|17.54|17.77|17.95|17.7|17.68||17.55|17.735|17.91|17.9||17.92|17.895|17.66|12.65|12.45|12.09|12.22|12.17|11.57|11.8|12.28|12.26|12.48|12.98|12.98|13.14|13.99|14.31|13.93|14.6||14.24|14.04|14.79|13.85|13.99|13.88|13.99|13.99|14.1|13.85|13.94|13.46|13.58|14.14|14.255|13.21|14.69|13.99|13.02|13.91|14.02|14.55|13.87|14.015|14.21|14.87|15.87|16.5|16.72|17.12|17.04|16.85|16.43|16.66|16.28|16.58|16.39|16.5|15.42|14.89|14.31|13.83|13.98|13.51|13.425|13.84|14.12|13.42|13.52|13.31|13.76|14.04|13.21|13.3|13.66|13.555|13.375||13.485|14.63|17.25|17.51|15.695|15.19|15.45|17.055|15.96|17.08|17.17|16.83|17.43|17.18|17.2|16.58|16.44|16.395|15.94|16.52|16.76|16.88|17.09|16.7|16.65|16.09|16.37|16.88|15.96|16.99|16.44|16.16|16.63|16.41|15.85|15.99|15.91|15.665|15.06|14.15|14.42|14.18|14.49|14.46|14.43||14.16|14.17|14.25|13.58|13.92|13.2|13.17|13.44|13.5|12.48|12.84|13.09|12.86|12.66|11.25|11.49|12.62|13.03|12.98|13.26|11.81|11.93|11.52|11.63|11.17|10.71|11.07|10.25||9.85|9.81|9.32|9.01|8.64|8.08|7.545|7.54|7.77|7.82|7.67|7.3
01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|22.9|22.15|21.9|21.45|23.27|22.64|22.87|22.62|23|23.14|22.49|22.53|22.08|22.34|22.7||22.87|22.66|22.2|22.05|22.8|22.53|21.7|21.61|22.1|22.35|21.97|22.56|22.74|22.12|22.08|21.4|21.13|20.66|20.26|18.94|15.99|18.2|18.25|18.91|17.95|18.36|18.96|18.38|19.08|19.73|18.72|19.14|19.07||20.13|19.66|20.54|19.37|19.05|17.62|17.44|16.16|15.28|14.74|14.03|14.11|14.2|14.35|14.41|14.65|13.73|13.74|14.06||13.84|13.9|13.08|12.8|12.59|12.38|12.99|12.85|12.49|12.63||12.36|12.64|12.56|12.63||12.54|12.47|12.39|12.89|13.31|13.3|12.81|13.15|12.88|12.69|13.12|12.88|13.51|13.71|13.98|12.4|12.46|12.71|11.92|13.21||12.01|11.61|11.9|9.51|9.46|9.35|9.99|9.78|9.6|9.3|9.35|9.49|8.86|8.32|9.31|9.27|9.8|9.52|9.53|9.74|9.28|9.52|9.48|10.44|10.3|10.23|10.01|10.25|10.81|11.1|10.9|10.84|11.08|11.02|10.85|10.83|11.16|10|9.57|6.88|6.58|6.55|6.5|6.31|6.03|6.04|6.55|6.7|6.96|7.26|7.79|6.61|6.18|6.3|6.21|6.4|6.35||6.38|6.58|6.64|6.54|6.52|6.71|6.76|6.78|6.8|6.69|6.64|7.07|7.01|6.8|6.91|7.03|7.03|7.25|7.04|7.04|6.75|6.63|6.45|6.38|6.56|6.51|6.51|6.49|6.53|6.54|6.47|6.5|6.57|6.56|6.54|6.55|6.45|6.47|6.39|6.29|6.37|6.23|6.54|6.27|6.37||6.41|6.46|6.53|6.43|6.14|6.45|6.06|6.23|6.05|6.02|5.75|5.82|6.18|6.02|5.97|5.69|6.07|6.41|6.69|6.95|6.8|6.78|6.47|6.45|6.34|6.54|6.84|6.76||6.65|6.45|6.43|6.46|6.22|5.63|5.42|5.6|5.82|5.84|5.78|5.46
01563|17480|/equities/vasco-data-securi|R2000GROWTH|28.01|27.92|27.6|26.87|27.19|28.19|27.81|26.46|26.92|25.74|25.92|26.2|25.37|26.49|25.8||25.61|24.5|22.78|23.8|25.07|24.27|24.6|25.67|25.69|25.87|25.67|25.58|25.32|25.42|26.06|26.77|26.27|26.44|24|25.2|24.68|25.17|25.42|25.23|23.36|24.08|24.03|24.67|25.27|25.84|25.81|25.775|25.81||25.72|25.43|25.63|25.585|24.63|24.97|23.99|24.03|24.61|23.37|23.32|23.96|23.65|23.98|24.31|24.64|24.42|24.8|24.29||22.92|23.18|21.89|22.71|22.33|23.53|23.72|23.08|22.3|21.43||20.68|20.64|20.795|20.92||21.3|21.5|22.2|21.51|21.7|20.65|20.35|20.79|20.365|20.45|20.65|19.99|21.01|21.36|21.41|21.06|20.31|20.21|19.78|20.29||19.62|19.2|18.98|19.33|19.26|18.52|19.03|18.97|18.9|19.05|19.19|19.17|18.81|19.06|19.39|19.53|18.2|22.51|21.93|23.15|22.94|23.71|23.28|23.78|23.93|24.34|24.86|25.22|25.21|25.9|26.28|26.6|26.54|24.86|24.48|23.42|23.1|22.51|21.425|21.39|20.96|21.44|21.71|20.76|20.25|20.91|21.64|21.62|22.7|21.18|20.91|20.79|20.96|20.31|20.65|20.78|20.16||20.13|20.91|22.21|22.39|21.55|21.57|21.4|22.49|21.51|20.42|21.04|20.55|20.52|20.78|19.32|18.98|18.9|18.84|31.2|29.91|30.15|30.98|30.79|32.5|32.96|31.14|30.87|30.735|29.21|29.74|28.29|28.73|28.96|29.26|29.25|27.43|26.72|27.36|27.36|27.17|28.8|28.83|28.48|27.78|28.19||27.79|27.1|27.93|26.98|26.75|26.94|25.86|25.52|25.01|24.3|24.96|23.92|24.05|22.71|22.1|21.97|21.77|22.46|22|21.22|20.47|21.32|21.67|20.94|20.32|19.98|20.22|20.11||19.49|18.57|18.23|18.16|18.22|17.89|17.16|17.44|18.63|18.96|19.49|19.2
01564|16968|/equities/us-auto-parts-network|R2000GROWTH|16.88|15.88|15.29|14.7|15.8|16.09|15.96|15.74|15.98|16.3|16.4|15.63|15.18|15.48|15.27||15.43|14.28|13.75|12.96|13.32|13.53|13.14|14.03|14.75|14.95|14.95|14.46|14.61|15.28|15.52|15.85|14.97|16.1|15.88|16.16|16.88|17.9|18.97|19.17|17.73|17.3|17.84|18.13|18.66|19.5|19.22|19.92|21.4||20.6|20.97|21.34|21.87|20.63|19.12|18.99|17.61|17.39|16.49|15.71|16.26|17.59|20.18|13.62|12.34|12.9|12.45|12.84||13.01|13.81|13.53|14.22|13.79|14.05|14.12|13.66|13.25|12.54||12.39|12.5|12.27|12.61||13.17|12.22|12.96|12|11.76|11.82|12.05|12.61|12.665|13.5|13.495|14.19|15.62|15.82|16.14|16.45|15.72|15.16|15.07|14.9||14.89|14.58|13.5|13.74|13.62|12.4|11.46|10.88|11.25|10.52|10.77|10.15|10.75|13.99|14.5|13.7|13.2|12.83|12.69|13.53|13.11|14.155|13.12|13.31|13.15|13.15|13.02|12.53|12.42|12.91|12.67|13.32|12.33|10.91|11.11|11.38|11.1|11.2|10.46|10.6|10.81|11.375|11.99|11.17|11.25|11.44|12.34|11.69|12.67|11.55|10.29|10.12|9.57|9.71|9.91|10.57|10.43||10.71|11.21|12.03|12.65|14.05|15.25|14.66|15.04|14.4|14.54|14.78|15.04|14.78|14.65|13.87|14.53|14.54|15.21|14.11|13.71|12.24|12.445|13.095|13.76|13.7|13.745|14.42|13.06|12.99|12.63|11.74|11.89|12.13|12.055|12.42|12.48|11.18|10.85|11.1|10.57|11.47|11.41|10.21|8.74|8.76||8.74|8.74|8.66|8.82|8.64|8.62|8.84|8.89|8.8|8.71|8.78|8.84|8.95|8.73|8.34|8.1|8.12|8.57|8.85|7.7|8.3|7.76|8.43|7.89|6.97|6.46|5.97|6||5.88|6.08|5.66|5.24|5.03|5.08|5.07|4.49|4.96|4.95|4.67|4.25
01565|1096422|/equities/si-bone-inc|R2000GROWTH|35.43|34.86|34.8|33.46|34.69|34.09|34.04|33.07|32.97|33.66|33.76|33.6|31.89|32.37|30.84||31.4|31.81|31.91|30.95|30.87|30.08|30.11|32.17|34.02|33.83|33.35|31.98|30.45|31.07|31.39|31.25|30.71|30.64|28.94|29.45|29.17|30.39|31.03|32.2|31.39|31.1|32.41|31.7|31.13|31.66|30.63|31.35|31.5||31.47|31.5|31.8|32.15|32.82|32.51|32.61|31.16|31.16|28.92|29.28|29.81|28.65|32|32.2|31.2|30.6|29.25|29.33||28.48|28.77|29.41|28.635|28.09|28.26|29|28.84|28.57|29.3||29.9|29.43|29.46|29.73||30.31|30.54|30.37|29.85|29.72|30.88|30|27.24|25.77|25.67|26.98|25.645|25.23|24.64|24.1|23.29|23.22|23.05|23.16|22.94||21.93|22.73|21.82|22.03|21.63|22.45|23.29|23.86|24|23.23|23.13|23.83|23.76|21.08|21.42|21.32|21.64|20.71|20.97|21.04|20.44|21.01|20.88|22.18|22.17|22.44|22.8|22.98|23.49|23.79|23.38|24.57|24.53|24.67|24.21|24.35|23.62|23.47|22.96|23.37|23.72|23.08|23.12|22.6|22.2|22.43|23.32|22.99|24.26|23.67|24.28|23.77|23.11|21.9|21.72|21.75|21.39||20.96|21.66|22.52|22.11|21.82|21.67|21.39|20.69|20.9|20.79|20.56|21.09|21.43|21.18|21|21.5|21.55|21.44|20.55|20.52|20.13|19.98|19.54|19.43|17.48|17.1|17.05|17.05|16.7|16.82|16.58|16.94|16.47|16.52|16.2|16.86|16.38|16.67|15.85|15.84|15.68|15.69|15.75|15.78|15.9||16.11|16.26|15.94|15.55|14.77|15.64|15.99|17.24|16.99|17.21|16.96|17.01|17.31|17.26|16.76|15.99|17.505|17.98|18.24|18.46|17.81|18.17|18.38|18.46|17.49|17.25|18.02|17.86||17.16|17.06|17.58|16.65|17.34|15.61|15.42|15.37|15.66|16.89|17.48|17.26
01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|5.56|5.76|5.57|5.06|5.11|5.35|5.425|5.48|5.52|5.22|5.53|5.67|5.69|5.78|5.99||6.1|6.05|5.79|5.64|5.99|6.27|5.87|6.27|6.87|6.88|6.62|6.92|7.065|6.88|6.74|6.93|6.4|6.52|6.035|6.02|5.92|6.36|7.14|7.55|7.15|7.5|7.34|6.79|6.84|7.46|7.29|7.94|8.09||8.48|8.66|8.43|8.98|9.51|7.7|9.05|9.85|23.33|15.57|11.98|8.92|9.3|9.38|10.05|7.14|6.96|7.05|6.91||7.18|7.34|6.78|6.65|6.29|6.55|6.73|6.49|6.52|6.33||5.71|5.98|5.72|6.33||6.78|7.02|7.14|7.65|7.37|7.6|7.5|7.75|7.715|7.44|7.46|7.41|7.73|7.7|7.8|7.72|7.28|7.65|7.98|7.03||6.4|6.255|7.115|6.4|5.91|5.7|5.67|5.57|5.07|5.31|4.605|3.89|3.5|5.12|5.31|5.12|5.4|4.98|4.92|5.3|5|5.44|5.25|5.64|5.45|5.2|5.34|5.67|6.08|6.3|6.9|7.67|7.05|7.29|7.22|6.98|6.74|7.005|6.9|6.86|6.65|6.825|7|7.4|6.89|7.19|8.75|8.99|8.22|7.98|7.38|6.5|7.78|5.3|4.78|4.95|4.82||4.93|5.2|5.52|5.24|5.93|6.23|6.29|6.71|6.95|7.36|8.22|8.81|9.21|9.505|10.17|9.14|9.09|9.2|10.75|9.395|9.19|9.095|9.665|8.895|9.25|9.39|9.92|10.02|11.19|11.16|12.29|13.85|14.53|15.115|15.19|15.75|15.63|14.49|16.97|12.12|7.98|8.19|8.15|8.87|6.44||7.37|8|8.85|7.49|8.04|6.26|3.19|2.66|2.67|2.6|2.57|2.39|2.44|2.46|2.33|2.26|2.49|2.44|2.39|2.42|2.62|2.74|2.92|2.78|2.68|2.65|2.63|2.78||2.91|3.01|3.19|3.07|2.87|2.79|3.01|2.88|2.93|2.85|2.55|2.54
01567|17460|/equities/usa-technologies|R2000GROWTH|11.04|11.04|11.33|11.39|12.36|12.16|12.12|12.35|12.36|12.35|12.43|12.43|12.35|12.32|12.78||12.02|11.72|11.33|11.25|11.91|11.31|11.41|11.6|12.45|12.26|11.95|11.74|11.2|10.81|10.2|9.86|9.96|10|9.65|9.45|9.54|10.36|10.64|10.63|10.35|10.41|10.86|10.61|10.56|10.98|10.84|10.47|10.33||10.03|10.15|10.12|9.97|9.83|9.84|10.01|9.85|10.15|9.93|9.92|9.87|9.84|10.21|10.35|10.54|10.6|10.67|10.83||10.36|10.55|10.08|10.14|10.08|10.63|10.52|10.5|10.37|10.64||10.48|10.45|10.67|11.04||11.51|11.25|10.81|10.84|11.07|10.75|10.45|10.19|10.07|9.86|10.25|10.2|10.5|9.95|9.44|8.9|8.42|8.74|8.5|8.5||8.12|8.03|8.1|8.15|8.26|8.63|8.65|8.17|8.31|8.5|8.4|8.5|8.74|8.34|8.3|8.5|8.4|8.28|8.31|8.6|8.45|8.35|8.55|8.6|8.62|8.45|8.45|8.16|8.1|8.32|8.3|8.3|8.3|8.21|8.5|8.5|8.5|8.5|8.64|8.65|8.75|8.45|8.5|8.1|7.9|8.05|8.16|8.39|8.38|8.6|8.55|8.5|8.45|8.2|8.49|8.42|8.45||8.57|8.65|8.85|8.75|9.15|9.05|8.82|8.64|9|8.85|8.45|7.96|7.85|7.8|7.85|7.6|7.21|7.1|7.17|7.14|7.1|7.2|7.15|7.15|7.12|7.13|7.27|7.39|7.24|7.21|7.21|7.4|7.35|7.45|7.5|7.52|7.65|7.51|7.08|7.02|7.01|7.2|7.15|7.13|6.99||7.05|7|7.01|7.01|7.3|7.94|6.5|6.25|5.95|6|5.96|5.97|5.92|5.98|6|6.05|6.37|6.61|6.89|7|6.89|7.04|6.95|7.1|7.15|7.05|6.53|6.47||6.15|6.2|6.4|6.45|6.55|6.13|5.9|6.08|6.25|6.23|6.3|6.55
01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|34.2|34.54|33.57|33.28|33.89|34.51|35.87|35.34|34.66|33.75|35.17|35.18|34.1|34.53|34.9||34.36|34.11|33.61|33.65|34.495|34.54|34.53|37.53|39.22|39.99|39.3|41.23|40.91|41.77|40.77|41.59|40.5|41.82|39.28|39.93|39.21|40.14|41.31|42.51|40.91|39.98|40.98|40.08|40.7|43.22|42.28|44.72|46.25||46.96|47.33|47.63|47.23|48.75|46.33|44.85|45.23|45.2|43.2|41.33|41.57|41.57|42.31|44.99|43.28|42.695|44.63|47.85||48.34|49.95|47.43|48.74|48.13|46.96|49.49|48.68|44.91|44.97||45.36|46.75|46.48|47.9||48.72|48.78|49.35|46.59|44.93|43.61|43.38|43.13|40.2|39.96|38.85|38.93|37.37|36.5|37.86|37.9|37.68|36.47|34.84|37.05||35.65|35.92|34.49|36.45|36.58|36.51|36.6|35.78|34.53|33.58|34.25|33.6|33|30.01|29.01|31.06|28.69|27.93|28.76|29.32|28.46|29.75|29.05|28.86|28.5|27.105|27.03|27.44|28.74|28.28|28.21|28.7|29.68|29.28|29.05|28.11|27.58|28.13|26.52|27.53|27.52|27.91|27.36|27.85|27.01|28.54|28.9|27.76|29.95|29.52|29.79|29.17|28.67|27.01|27.68|27.94|27.89||28.41|29.34|30.46|29.48|30.52|29.87|29.66|29.64|30.97|29.3|29.16|29.67|30.23|32.66|32.65|31.65|33.08|32.54|33.32|33.9|33.02|34.3|34.19|33.74|34.33|33.1|34.78|34.47|34.82|37.18|36.58|36.54|38.01|37.12|38.84|39.21|38.8|40.26|38.65|36.32|37.2|38.36|38.91|37.71|36.21||38.1|38.75|36.83|36.96|38.09|38.44|35.31|37.1|37.65|36.93|37.06|37.12|37.55|36.81|35.17|34.03|36.71|36.93|37.34|37.34|36.91|37.51|37.53|36.83|37.66|39.84|42.46|41.64||43.44|42.23|41.94|38.29|39.64|38.3|36.47|37.28|40.42|41.38|38.98|40.85
01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|41.24|40.84|41.39|40.78|41.26|41.02|41.38|40.88|41.23|41.9|41.97|41.3|41.26|42.49|42.51||41.15|41.51|42.06|40.58|40.5|38.58|37.76|37.3|38.17|38.17|37.46|37.8|38.28|37.62|38.31|37.82|37.27|36.55|36.62|35.71|34.02|34.54|33.92|34.6|33.21|32.88|33.76|33.42|33.52|33.5|33.57|33.82|34.16||35.6|34.71|34.04|35.22|33.94|33.28|33.24|32.74|31.94|31.12|31.2|31.62|32|32.31|32.5|31.63|31.25|30.77|30.38||30.24|30.56|30.51|30.71|30.45|30.39|30.71|31.32|29.74|29||29.06|28.46|28.34|28.46||27.88|27.94|27.59|27.63|28.07|28.36|28.47|28.11|27.62|28.09|28.06|28.26|28.68|28.62|28.68|28.77|28.93|29.66|29.51|29.82||29.57|30.46|29.66|29.75|29.69|29.73|30.49|29.76|29.94|29.54|30.13|29.62|28.1|29.42|29.22|28.89|29.23|28.61|28.31|28.85|28.87|29.66|29.64|29.89|29.8|29.71|29.93|30|30.78|31.14|30.66|31.44|31.68|30.9|30.25|29.71|29.6|29.34|29.17|29.01|28.91|28.36|28.04|27.38|27.25|26.68|27.28|27.3|28.02|28.18|28.29|28.9|29.02|29.26|29.47|29.45|28.63||29.3|29.58|30.32|30.23|29.73|30.29|30.52|30.45|30.45|30.46|29.85|30.57|30.52|30.57|30.74|31.14|31.42|31.78|31.18|31.18|31.22|31.42|29.22|29.33|29.12|27.72|28.2|27.8|26.75|26.77|26.78|27.48|26.64|27.22|27.31|27.33|27.02|27.43|27.53|26.46|26.63|26.57|26.89|26.96|27.05||26.96|26.78|27.03|27.25|26.11|25.95|25.14|25.1|25.28|25.18|25.39|26.01|26.39|25.75|25.42|25.94|26.95|26.87|27.12|27.07|26.54|26.82|26.5|26.65|27.41|27.24|27.53|26.44||26.02|25.94|26.39|26.19|27.23|25.86|25.8|25.82|26.59|26.51|26.2|25.6
01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|29.08|28.68|28.53|28.39|28.6|28.75|28.72|28.49|28.53|28.14|28.69|28.79|28.42|28.7|28.19||28.86|28.14|27.81|27.46|27.45|26.98|25.88|26.33|26.55|26.53|26.1|26.94|28.32|28.83|28.56|28.64|28.32|28.59|27.49|27.19|27.38|28|28.45|28.81|27.46|28.13|29.2|29.08|29.63|31.69|31.29|31.65|31.86||32.56|32.12|32.38|32.21|32.25|32.43|31.9|31.75|31.72|31.25|30.98|31.61|30.89|32.98|35.05|35.11|35.25|34.5|33.79||33.78|34.33|34.79|34.72|34.8|35.77|36.52|35.81|33.59|33.47||31.93|32.13|31.77|32.39||32.67|32.91|32.53|31.78|32.18|31.64|31.16|31.21|30.51|30.87|30.38|30.39|31.12|30.84|29.95|29.39|29.53|29.58|29.27|29.51||29.32|29.69|29.25|29.23|29.06|29.04|29.34|29.7|29.85|29.87|30.64|30.36|29.3|29.52|29.92|28.47|29.67|29.29|28.16|28.81|28.48|28.9|29.05|29.93|29.44|29.36|30.04|29.25|29.67|29.71|29.54|29.54|29.98|30.74|30.76|29.93|29.69|28.78|27.57|27.17|26.96|25.77|24.88|24.85|24.27|24.37|24.86|24.65|25.78|25.66|25.7|24.75|24.47|23.16|23.07|23.56|23.33||23.9|24.38|25.19|24.97|25.51|25.61|26.02|25.32|25.58|25.75|25.77|25.74|25.99|26.09|26.12|26.24|26.48|26.61|26.5|26.73|26.88|25.77|25.77|24.95|24.65|24.54|24.36|24.5|24|23.93|24.16|24.62|24.41|23.93|23.33|23.61|23.34|23.49|23.27|22.73|22.58|22.21|22.96|23.01|23.06||23.21|22.97|23.06|23|22.71|23.16|23.19|23.6|24.75|23.71|23.81|23.68|23.85|22.72|22.16|22.15|23.01|23.05|23.4|22.92|22.86|22.5|22.26|22.06|21.91|21.74|21.51|21.2||21.16|21.03|20.97|20.68|20.93|20.36|20.5|20.63|21|21.49|21.02|20.44
01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH|24.18|24|24.16|23.72|24.16|24.25|24.2|24.15|24.1|24.06|24|24|24.08|24.26|24.02||23.25|22.82|23.31|23.27|23.95|23.64|23.04|23.25|23.95|24.37|23.63|23.76|23.93|24.65|24.45|23.77|23.49|23.46|23.99|23.66|22.93|23.25|23.1|22.05|21.98|21.36|22.43|21.31|21.72|21.68|21.42|22.05|21.36||22|22.79|23.1|23.8|23.45|22.77|22.59|22.3|22.1|21.48|20.49|21.06|21.6|22.77|22.9|22.87|22.49|22.7|23.12||22.98|23.51|23.06|23.44|23.34|23.59|24.21|24.49|22.86|22.19||21.99|21.78|21.96|22.01||22.1|22|21.48|22.57|23.41|24.21|23.51|23.49|22.75|23.11|24.02|23.69|23.81|23.88|23.51|23.06|23.34|23.09|22.69|23.62||23.15|23.43|22.78|22.09|21.12|21.69|21.88|21.36|20.86|20.53|21.09|21.8|20.32|18.86|19.32|19.1|19.31|18.13|17.47|18.08|17.74|18.34|18.7|19.28|19.18|18.51|18.26|17.7|17.91|17.38|16.86|17.34|17.15|17.6|16.82|15.93|15.93|16.4|16.03|16.04|15.82|16.1|16.46|15.75|16.39|16.57|17.38|18.19|19.28|18.25|18.16|18.02|18.04|17.54|18.18|18.32|18.27||18.73|19.03|20.15|19.22|19.76|20.07|19.91|19.18|19.02|18.49|18.3|19.29|19.59|19.42|19.91|19.71|19.86|20.39|20.24|20.2|20.6|20.03|19.01|17.99|17.79|17.46|17.73|17.88|17.4|17.65|17.66|18.22|17.91|17.66|17.15|17.74|17.51|17.49|16.05|15.62|15.74|15.24|15.49|15.55|16.08||16.11|16.14|16.56|16.74|15.32|16.39|16.5|17.02|17.02|16.98|17.48|17.22|17.77|17.31|16.52|16.09|17.26|17.78|18.62|18.96|18.39|18.47|18.19|17.78|18.36|18.79|19.47|18.36||17.75|17.61|17.7|17.12|17.7|15.25|15.06|15.15|16.36|16.41|17.16|17.59
01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|20.26|20.04|20.23|19.84|20.19|20.43|20.42|20.4|20.51|20.53|20.65|20.59|20.26|21|21.03||20.99|20.7|20.26|20.01|20.72|20.56|20.53|20.86|21.17|21.64|21.28|21.11|21.03|21.19|21.38|21.295|20.77|20.29|20.27|20.05|19.35|20|19.89|20.14|20.2|20.23|19.98|19.05|19.7|19.83|19.99|19.84|20.08||20.63|20.48|20.33|21.05|20.9|20.52|20.18|19.94|19.95|19.17|19.21|19.74|19.92|20.19|20.33|20.11|20.06|20.18|19.79||19.56|19.55|18.85|18.93|18.58|18.53|18.37|18.04|17.34|17.1||17.17|17.01|16.81|16.77||16.41|16.4|16.43|16.26|16.71|16.74|16.42|16.51|16.32|16.41|16.75|16.4|16.62|16.44|16.3|16.11|16.32|16.42|16.42|16.68||15.97|15.81|17.15|17.27|16.92|16.965|16.68|16.79|16.63|16.23|16.89|16.58|16.22|15.67|16.09|15.49|15.41|14.87|14.68|14.82|14.63|14.99|14.96|15.64|15.27|15.03|15.04|15.04|15.33|15.21|15.02|14.88|15.51|15.48|14.9|14.74|14.57|14.49|14.32|14.36|14.04|14.32|14.34|14|13.72|13.72|13.79|13.85|14.25|14.21|14.44|14.24|14.3|13.99|13.92|13.94|13.41||13.66|13.82|14.21|14.15|14.16|14.82|15.97|17.65|17.47|17.46|17.14|17.51|17.33|17.33|17.41|17.03|17.325|17.02|16.825|17.17|17.16|17.14|16.94|16.65|16.64|16.47|16.2|16.28|15.87|16.05|15.6|15.605|15.7|16.02|15.91|15.78|15.58|15.7|15.35|15.115|15.69|15.89|16.04|16.18|16.89||16.78|15.83|15.76|15.785|15.28|15.7|15.56|16.09|16.2|17.05|20.06|19.3|19.68|19.33|18.74|18.55|20.03|20.38|21.05|20.84|20.86|20.89|20.31|19.84|19.45|18.37|18.84|18.15||17.78|17.21|17.05|16.72|17.09|16.51|16.3|16.32|16.3|16.7|16.61|15.91
01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|51.55|51.25|50.72|50.84|49.6|50.32|50.22|49.15|49.66|49.36|48.99|48.61|48.38|48.39|48.92||48.03|46.12|46.23|46.91|48.11|46.81|46.42|46.48|46|45.9|46.41|46.75|46.57|47.12|47.43|46.62|46.51|46.01|46.15|45.31|44.9|44.45|43.75|43.6|43.83|44.62|45.97|46.01|46.17|46.73|47.17|47.34|48.01||46.93|47.21|47.17|46.92|46.72|46.57|46.4|45.9|46.34|45.74|44.72|45.71|45.74|48.16|48.57|49.14|48.63|48.61|47.35||47.99|46.99|46.61|46.41|45.51|46.32|45.14|46.21|46|45.84||47.11|47.2|47|47.42||46.89|46.7|47|46.44|47.1|48.97|48.99|48.48|47.05|47.23|47.29|46.9|46.95|46.56|46.39|45.92|45.32|45.75|45.16|45.92||44.76|45.7|44.82|45.3|45.62|45.33|46.75|46.38|47.36|47.16|48.48|47.7|45.64|46.77|48.14|48.83|48.87|46.98|46.3|47|46.82|48.67|49.99|49.07|48.82|47.72|48.32|47.43|48.35|48.9|48.65|49.8|50.78|50.73|49.92|49|50.41|50.47|50.79|49.13|46.76|46.61|46.8|45.34|44.75|44.06|45.31|44.66|45.37|46.9|48.14|48.51|49|47.29|48.15|49.11|48.08||47.52|47.4|47.57|46.54|46.7|47.26|46.97|46.4|47|47.29|47.17|47.23|46.8|47.48|47.75|47.21|47.61|48.52|48.32|48.8|49.8|48.8|49.76|46.39|45.3|45.73|45.6|45.4|44.36|43.98|43.16|43.95|44.82|42.85|42.14|42.97|42.18|43.2|42.2|41.01|41.71|41.44|41.63|41.61|42.04||41.61|41.87|40.9|41.16|39.06|40.86|40.47|42.09|44.13|43.44|43.57|42.99|43.26|41.43|39.66|38.32|40.18|41.77|41.43|41.48|38.24|38.57|36.7|37.17|36.42|38.57|41.06|40.18||38.87|37.7|37.73|36.41|36.49|34.67|34.59|32.88|33.08|37.83|38.7|36.13
01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|28.78|28.12|28.36|25.04|26.01|27.03|27.59|29.13|28.94|28.61|31.76|31.97|33.5||34.52||40.07|41.49|40.78|39.83|39.76|41.47|42.83|45.52|47.82|44.29|41.81|45.4|42.79|42.94|36.22|37.26|33.58|34.15|31.64|31.78|32.02|37.46|39.69|36.22|35.89|36.88|38.46|36.82|38.69|35.43|33.27|31.49|28.74||30.66|29.95|30.02|32.17|26|22.69|22.79|21.77|21.5|21.85|22.78|23.38|22.9|23.64|23.34|23.77|24|23.5|22.89||19.44|19.1|17.98|18.5|18.1|18.76|17.75|18.12|18.55|19||19.9|18.97|18.83|18.99||18.77|18.84|18.75|18.3|18.67|18.53|17.87|17.9|15.39|15.13|15.81|15.39|15.21|15.07|15.21|14.78|15.14|14.87|14.87|14.79||14.6|14.51|14.16|14.78|14.23|14.19|14.55|14.24|14.33|13.94|14.02|14.33|13.93|12.81|13.19|12.57|12.59|11.91|11.98|12.39|12.65|13.05|12.82|13.25|13.03|12.95|12.93|13.31|13.52|13.33|13.02|13.01|13.46|13.39|13.88|14.16|13.94|14.25|13.93|13.95|13.78|13.8|14.53|14.35|14.23|14.29|14.31|14.11|15.74|16.48|17.11|17.24|16.85|16.61|16.81|16.97|16.86||16.37|17.03|17.68|17.47|17.83|17.78|17.87|17.85|18.15|17.9|17.7|17.89|18.17|18.05|18.43|18.4|18.32|17.69|17.58|17.98|18.05|18.6|18.12|18.58|18.84|18.06|18.27|18.41|17.69|17.43|17.33|17.57|17.78|17.99|17.64|17.44|16.96|17.25|16.63|17.35|16.84|17.51|17.26|17.16|17.43||17.42|16.61|17.92|17.25|16.78|17.32|16.8|16.94|16.88|17.01|16.83|16.5|16.32|15.62|14.99|14.28|14.64|14.81|15.86|15|14.2|14.08|13.52|13.08|13.21|13.83|13.98|15.95||16|15.47|16.47|15.87|16.53|14.44|15.33|15.33|16.04|16.89|16.58|15.7
01575|1163504|/equities/allovir-inc|R2000GROWTH|513.8195|532.4495|522.0995|517.2695|518.6495|507.8395|519.7996|541.8795|544.4095|523.4796|533.8295|561.4295|546.0195|529.9195|576.3795||540.0395|538.1995|510.3695|478.6296|496.7996|502.0895|494.9596|534.2895|589.0295|583.9695|604.4395|638.9395|659.8694|664.4694|692.2994|715.0693|712.7693|716.2194|686.5494|701.9594|794.1893|853.5292|870.7792|882.7392|840.8793|924.5992|951.2791|892.8592|952.1992|957.0291|951.9691|946.9091|955.6491||985.5491|978.1891|980.4891|1011.9991|1007.3991|1005.0991|988.7691|967.1491|1026.4891|846.3992|841.1093|870.7792|868.9392|895.8492|963.9291|981.8691|1035.9191|1024.1891|969.4491||1033.389|1040.519|968.2991|960.0192|1046.499|988.3091|942.9991|940.0092|887.3392|911.9492||884.1192|922.9892|850.7692|890.3292||930.5792|1073.639|1057.3091|901.5992|822.7092|1008.0891|1008.3191|963.9291|924.5992|903.4392|906.8892|888.0292|1003.0291|1006.4791|1076.629|1013.6091|930.3492|852.8392|911.0292|804.3093||795.1093|780.3893|788.2093|770.4993|780.3893|711.6194|680.7994|701.4994|684.2494|718.5193|726.7993|664.9294|730.2493|773.0293|769.3493|708.6293|637.5594|605.3594|607.8895|602.3694|571.0895|615.7095|597.0795|593.6295|591.0995|582.8195|584.1995|621.9194|646.2994|622.6094|550.6195|582.8195|581.4395|638.4794|651.3594|709.5494|694.8293|734.6193|649.5194|643.3094|632.4995|619.1594|585.5795|613.8694|598.6895|573.8495|660.0994|720.5894|680.3394|599.1495|581.2095|484.1496|494.4995|506.4595|510.3695|545.7895|531.2995||569.7095|647.4494|713.2294|717.3693|744.9693|644.2294|614.3295|754.3993|758.9993|751.1793|730.4794|709.5494|830.2993|806.1493|888.4892|911.7192|859.7392|867.3292|982.0991|944.1492|793.7293|741.5193|702.6494|676.1994|594.5494|572.6995|583.9695||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01576|992763|/equities/forterra-inc|R2000GROWTH|23.45|23.42|23.32|23.345|23.35|23.4|23.43|23.51|23.46|23.47|23.47|23.45|23.46|23.46|23.45||23.47|23.25|23.28|23.28|23.32|23.32|23.33|23.4|23.38|23.38|23.42|23.32|23.32|23.37|23.49|23.5|23.43|23.36|23.25|23.45|23.47|23.44|23.41|23.65|23.27|23.28|23.27|23.6|23.45|22.16|21.07|21.78|21.68||21.49|20.98|21.07|21.18|21.64|21.05|20.56|19.69|19.67|19.44|18.3|19.36|18.56|19.98|20.65|21.04|20.78|21.23|20.22||19.54|19.11|18.165|18.65|18.61|18.51|19.27|18.41|17.49|17.02||17.2|17.48|17.07|17.33||17.38|17.6|17.54|17.68|17.94|18.49|17.81|17.76|17.11|17.1|17.98|18.02|18.58|18.85|19.1|18.99|18.55|19.04|18.55|18.91||18.08|17.45|17.11|16.94|15.74|15.61|15.85|15.96|14.81|14.33|14.76|14.58|14.11|14.57|14.75|14.39|14.45|13.59|13.05|13.02|14.13|14.89|14.71|16|15.85|15.56|15.75|15.7|15.85|15.4|14.46|14.05|14.42|14.23|14.5|13.56|13.04|12.78|12.39|12.145|11.82|11.65|11.85|11.195|10.91|10.54|10.99|10.85|11.36|12.56|14.61|15.72|17.38|16.47|14.15|13.92|13.3||13.62|13.66|14.585|14.04|13.25|13.48|13.66|13.41|13.62|13.73|13.81|14.12|14.43|14.375|14.74|14.76|14.935|15.51|15.03|14.77|15.07|14.75|13.92|13.245|13.51|12.99|12.89|13.21|14.11|13.4|13.18|13.33|13.2|13.25|12.96|13.09|13.23|12.79|12.22|10.795|11.34|11.29|11.94|12.2|12.37||12.24|11.86|11.16|9.34|8.91|9.64|9.67|10.09|9.88|9.91|9.71|9.77|10.175|9.79|9.11|8.51|9.84|10.19|10.88|10.26|9.71|9.35|9.4|8.95|8.82|8.8|9.37|8.63||8.61|8.65|8.59|8.34|8.655|7.85|7.78|7.03|7.84|8.3|8.42|7.98
01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|9.78|9.35|9.22|8.34|8.46|8.45|8.78|9.28|9.32|9.59|9.81|9.73|9.85|10.19|10.5||10.2|10.16|10.11|10.21|10.1|10.31|10.08|10.93|10.38|9.16|9.32|9.83|9.64|9.27|9.4|9|8.22|8.21|7.74|7.61|7.51|8.8|8.8|9.04|8.91|8.95|9.37|8.91|9.38|10.61|10.5|11.33|11.11||11|10.2|10.05|10.44|10.43|10.03|9.64|10.4|9.43|8.63|7.26|6.995|6.94|6.84|6.85|5.53|4.58|4.31|4.44||4.37|4.46|4.37|4.35|4.42|4.5|4.42|4.22|4.31|4.35||4.24|4.37|4.49|4.465||4.54|4.61|4.47|4.4|4.23|4.03|4.06|4.21|4.22|4.25|4.64|4.32|4.3|4.24|4.17|4.31|3.9|3.68|4.26|4.45||3.23|2.78|2.55|2.66|2.58|2.52|2.59|2.6|2.54|2.77|2.64|2.67|2.78|2.71|2.65|2.61|2.59|2.64|2.53|2.56|2.49|2.51|2.48|2.55|2.55|2.6|2.79|2.82|2.68|2.54|2.55|2.62|2.72|2.7|2.69|2.59|2.57|2.64|2.58|2.54|2.61|2.58|2.67|2.86|2.755|2.77|3.01|2.79|2.84|2.65|2.77|2.95|3.06|3.07|3.16|2.93|3.16||3.22|3.15|3.47|3.38|3.49|3.46|3.51|3.5|3.7|3.69|3.64|3.8|3.77|3.83|3.88|3.75|3.64|3.71|3.8|3.98|3.85|3.88|3.95|3.97|3.86|3.67|3.84|3.79|3.76|3.93|4.05|4.16|4.01|4.02|4.04|3.98|4.08|4.06|3.59|3.44|3.33|3.39|3.375|3.35|3.55||3.52|3.48|3.53|3.49|3.61|3.66|3.72|3.91|4.12|4.05|4|3.77|3.82|3.92|3.94|4.11|3.73|3.91|3.71|3.47|3.43|3.47|3.39|3.29|3.14|3.3|3.3|3.27||3.35|3.39|3.29|3.29|3.26|3.34|3.16|3.19|3.47|3.54|3.51|3.34
01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|25.52|25.19|25.17|24.71|24.8|25|24.03|23.99|23.88|24.23|23.92|24.37|24.11|24.65|24.63||24.2|23.61|23.88|24.11|24.49|24.08|23.81|24.09|24.75|24.98|24.73|25.94|25.97|26.08|26.03|25.7|25.7|25.45|24.62|23.38|22.7|22.5|23.1|23.31|22.72|23.05|23.45|23.08|23.81|23.9|24.03|24.13|24.55||24.52|24.6|24.95|24.28|24.77|24.35|24.95|24.59|24.36|23.93|23.26|24.43|23.97|24.3|24.46|24.34|24.7|24.45|23.61||24.1|24.3|24.55|24.88|25.61|25.09|24.74|24.96|23.88|23.74||24.31|23.76|23.59|24.14||24.92|24.51|24.28|24.15|24.49|24.66|24.39|24.49|24.92|24.12|24.69|24.22|24.19|22.78|21.9|20.93|20.85|20.85|20.4|20.97||21.02|21.19|21.11|21.4|20.02|20.7|20.92|20.89|20.76|20.05|20.04|20.29|20.66|19.27|19.73|19.6|19.21|18.86|18.29|18.88|19.21|20.24|20.19|20.97|20.95|21.22|21.18|21.62|22.64|22.75|22.62|22.42|22.31|22.06|21.79|21.51|20.81|20.93|20.9|21|20.74|20.6|19.86|18.72|19|18.76|19.14|18.68|19.03|19.08|19|19.16|19.3|19.53|19.61|19.4|19.07||19.62|19.87|19.72|19.54|19.44|19.92|19.72|19.54|19.96|20.1|19.97|19.62|19.55|19.6|19.72|19.56|19.54|19.52|18.89|19.32|19.79|20.57|20.69|20.42|19.63|19.87|19.5|19.52|19.35|19.35|18.74|20.36|20.14|20.5|20.98|20.52|20.58|20.53|20.66|20.02|19.55|19.12|19.36|19.44|19.91||19.66|19.31|19.94|18.82|18.13|18.66|18.16|18.8|18.89|18.66|18.95|19.52|19.88|19.71|19.11|18.73|20|21|20.26|21.97|20.57|21.15|20.47|20.21|20.08|20.08|20.21|19.91||19.38|19.18|19.48|19.82|20.07|19.66|19|18.82|19.76|19.05|18.32|17.11
01579|16757|/equities/napco-security-te|R2000GROWTH|17.34|16.525|16.53|15.97|16.315|16.605|16.595|16.775|16.81|17.23|17.585|17.72|17.45|17.87|18.515||18.035|17.415|17.145|17.305|17.54|16.865|16.305|16.345|16.92|16.955|17.535|17.76|17.065|16.93|17.0975|17.465|17.635|17.015|16.745|17.07|16.27|16.505|16.57|16.645|15.565|15.79|16.6|15.97|16.12|15.64|15.5|15.58|15.565||15.925|15.54|15.14|15.195|15.155|13.21|13.1|13.215|13.635|13.29|12.96|13.26|13.665|14.07|14.435|14.435|14.375|14.575|14.6||14.325|14.12|13.99|14.12|13.575|13.965|13.655|13.415|13.405|13.085||13.11|13.155|13.075|13.09||13.325|13.06|13.01|13.06|13.54|13.42|13.505|13.245|13.005|13.08|15.215|15.14|15.7|15.515|15.55|15.28|15.11|15.205|15.25|14.95||14.555|14.8|14.585|14.58|14.325|14.255|14.17|14.28|14.275|14.26|14.73|14.26|14.13|14.02|13.675|12.94|13.3|12.43|12.06|12.145|12.12|12.47|12.44|12.505|12.45|12.12|12.295|12.37|12.545|12.665|12.5|12.825|12.63|12.425|12.275|12.315|12.105|11.905|11.955|12.085|11.75|11.8|11.825|11.335|11.26|11.355|11.425|11.42|11.65|11.535|11.535|11.3|11.28|11.24|11.3|11.07|10.8||11.625|11.4|12.08|12.59|12.455|12.14|12.205|12.18|12.21|12.26|12.7975|12.385|12.465|12.38|12.595|12.555|12.805|12.485|13.025|12.92|13.335|13.205|13.525|13.455|13.14|13.19|13.17|12.905|12.44|12.475|12.295|12.23|11.82|12.185|12.315|12.075|11.895|12.155|11.58|11.705|11.185|10.92|11.005|11.185|11.525||11.355|11.38|11.695|11.575|11.305|12.13|11.775|12.055|11.655|11.595|11.4|11.645|11.99|11.945|11.83|11.2825|12.535|11.97|12.425|12.4|12.52|12.935|11.95|11.575|11.36|11.285|11.76|11.345||11.03|10.805|11.275|10.915|10.935|11|10.47|10.555|10.505|11.28|11.495|11.005
01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|33.49|33.01|32.86|32.42|32.17|32.6|34.16|33.93|33.71|33.67|33.52|34.43|34.58|34.66|34.23||33.87|33.29|33.26|32.1|31.97|32.96|30.8|31.48|32.29|32.4|31.96|34.25|34.18|34.45|34.08|33.86|33.14|33.6|31.83|31.84|32.7|34.41|35.45|36.95|35.84|36.31|38.66|38.35|40.71|39.02|38.47|40.53|40.04||43.05|42.25|42.675|44.7|45.99|45.23|44.98|42.84|38.29|37.27|37.78|38.18|40.99|38.43|39.26|38.38|36.73|36|37.73||38.13|40.3|42.2|41.99|39.19|38.31|39.43|37.89|35.9|34.75||36.22|36.89|35.52|38.96||36.35|38.83|40.95|41.6|38.7|39.76|37.47|35.16|35.91|33.26|34.87|35.5|37.1|37.67|35.68|36.3|34.6|40.23|37.98|38.77||42.8|51.26|45.32|40.33|37.9|35.09|32.1|30.26|29.18|28.35|29.14|27.99|26.32|27.08|27.78|26.58|24.99|22.97|24.04|24.8|25.08|25.79|24.48|24.67|24.02|24.64|22.97|20.06|19.2|18.41|18.79|18.56|18.57|18.11|18.37|19.11|18.29|20.03|20.9|20.95|20.1|18.78|18.47|17.25|15.58|14.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|9|9.16|9.02|9.02|9.38|9.36|9.52|9.47|8.96|9.01|9.19|9.59|10.27|10.34|10.13||10.86|10.2|9.87|10.06|10.47|9.85|9.12|9.19|10.02|9.81|9.28|10.25|9.93|10.09|10.24|10.56|10.34|9.24|9.72|9.88|9.82|9.57|9.51|9.8|9|9.25|9.54|8.92|8.76|8.96|8.96|9.78|9.49||9|8.11|8.4|8.07|8.08|7.54|7.24|7.24|7.01|7.22|6.94|7.61|7.54|7.02|6.86|6.67|6.52|6.75|7.06||7.26|7.28|7.36|7.61|6.67|5.98|6.21|6.35|6.08|5.65||5.45|5.52|5.26|5.22||5.75|5.83|5.41|5.52|5.48|5.17|4.76|4.98|4.94|5.15|5.21|4.39|4.31|4.07|4.2|3.79|3.93|3.86|3.92|4.19||4.33|4.39|4.21|3.97|4.08|3.88|4.08|3.92|3.99|3.7|3.79|3.73|3.51|3.28|3.32|3.37|3.58|3.64|3.4|3.59|3.48|3.66|3.72|3.99|4.03|3.77|3.8|3.66|3.55|3.62|3.51|3.55|3.74|3.71|3.65|3.41|3.11|3.04|2.79|2.7|2.75|2.87|2.96|2.97|3.11|2.95|3.02|3.02|3.11|2.91|2.91|2.83|2.89|2.71|2.65|2.76|2.72||2.94|2.92|2.9|3.13|3.22|3.5|3.51|3.49|3.71|3.8|3.66|3.62|3.65|3.62|4.4|4.43|3.98|4.12|3.9|4.04|3.93|3.73|3.77|3.71|3.4|2.96|3|3.08|2.83|2.79|2.9|2.88|2.69|2.79|2.71|2.85|2.85|2.85|2.66|2.62|2.84|2.74|2.92|3.04|2.96||2.95|2.63|2.54|2.51|2.34|2.62|2.59|2.83|2.95|3.2|3.51|3.77|3.86|3.77|3.28|3.12|3.61|3.93|4.04|3.22|3.2|3.13|3.19|3.18|2.99|3.19|3.48|3.54||3.22|3.11|3.06|3|3.03|2.5|2.47|2.54|2.96|3.15|3.13|2.93
01582|1095982|/equities/tpg-pace|R2000GROWTH|12.33|12.3|12.03|11.89|11.93|11.86|11.69|11.49|11.35|11.4|11.53|11.48|11.05|11.25|11.23||10.98|10.93|10.72|10.45|10.81|10.69|10.55|10.54|10.6|10.96|10.99|11.44|11.88|12.1|12.21|12.1|11.53|11.55|11.51|11.1|11.05|11.66|11.14|11.73|11.09|10.66|10.93|10.98|10.83|10.58|10.45|10.28|10.71||10.75|10.8|10.68|10.34|10.51|10.53|10.54|10.17|9.99|9.84|9.63|10.03|9.4|9.72|9.98|10.36|10.55|10.62|10.44||10.4|10.81|10.7|10.78|10.37|10.38|10.33|10.4|9.87|9.72||10.1|10.19|10.07|10.44||10.86|10.77|10.69|10.26|10.38|10.53|10.05|9.67|9.58|9.27|9.16|9.85|9.8|9.87|10.65|10.38|10.36|10.62|10.44|10.92||10.87|11.25|10.85|10.32|10.39|10.46|10.76|11.18|10.94|11|11|11|11.41|10.27|10.29|10.19|10.19|9.64|9.6|9.75|9.7|10.01|10.16|10.77|10.84|10.51|10.67|10.7|11.12|11.09|10.76|11.12|11.07|10.81|10.77|10.87|10.56|10.77|10.81|10.99|10.71|10.93|11.16|10.62|10.66|10.58|11.81|14.07|14|14.32|14.24|14.55|13.15|12.77|13.48|13.29|12.73||12.73|12.72|13.14|12.09|11.86|12.04|11.91|11.64|11.89|12.35|12.19|11.73|10.75|10.71|10.78|10.17|9.73|9.81|10.07|9.96|10.2|9.21|7.9|7.81|7.8|7.99|8.35|8.73|8.76|8.54|8.8|8.81|8.81|9.08|9.35|9.29|9.82|9.86|9.58|9.41|9.39|9.02|8.8|9.05|9.29||9.29|9.41|9.63|9.08|8.99|9.68|9.7|10.05|10.08|10.06|10.2|10.05|10.06|10.48|9.48|9.3|10.22|9.56|10.04|10.78|10.65|10.06|10.03|10.17|10.14|9.54|9.48|9.72||9.2|9.18|9.2|8.93|8.74|8.29|7.25|7.4|7.8|7.96|9|9.44
01583|15858|/equities/calavo-growers|R2000GROWTH|79.79|79.77|80.24|79.29|79.91|80.01|78.38|78.35|77.77|77.68|76.75|77.82|78.3|78.66|78.4||77.24|77.64|77.54|77.4|77.7|75.78|75|74.84|77.73|78.51|80.44|80.58|80.68|81.18|81.05|80.42|83.95|83.6|84.99|82.82|78.36|79.87|77.76|79.02|75.25|75.91|76.93|76.36|75.65|75.28|75.01|76.21|76.49||76.67|77.08|77.68|78.55|76.72|75.42|76.88|76.59|77.97|77.08|76.15|75.25|77.43|75.86|74.64|74.06|73.08|74|73.5||73.29|73.04|70.85|71.32|71.1|70.09|72.78|75.8|72.21|70.62||69.43|70.2|69.02|69.24||69.3|71.25|66.36|72.27|72.08|74.29|74.19|74.61|74.1|74.72|74.11|75.67|73.58|71.38|71.42|71.21|70.76|71.66|71.63|72.96||71.66|72.89|72.39|70.2|71.49|70.77|73.25|72.77|71.56|70.83|73.43|74.53|73.04|68.99|69.33|68.85|68.08|67.97|67.13|66.51|65.42|68.62|68.74|69.68|69.68|69.11|69.13|69.39|69.73|69.28|68.42|68.57|69.03|68.62|68.6|67.92|68.3|68.81|67.76|67.64|66.27|65.49|67.04|68.13|67.27|66.27|67.18|65.45|68.37|66.54|66.05|65.84|65.94|63.58|65.84|65|59.55||62.78|63.35|64.01|64.12|63.47|64.08|64.72|62.51|62.27|63.24|62.12|63.91|64.01|63.75|63.4|63.3|63.57|63.56|63.66|65.67|63.41|60.46|60.56|58.92|57.04|57.77|58.88|60.8|61.28|60.34|60.64|61.62|61|61.79|60.38|61.01|60.45|60.38|59.77|58.67|59.26|57.61|58.98|60.62|61.97||62.18|61.87|62.91|61.56|58.81|61.17|62.7|62.04|60.89|60.75|61.27|60.68|60.76|58.34|57.57|57.21|58.6|61.25|64.7|64.08|62.98|59.75|58.91|57.82|58.51|61.42|61.81|59.75||58.65|59.75|58.66|58.53|59.88|56.6|54.92|55.02|56.14|55.37|57.94|55.59
01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|84.37|84.17|83.77|83.4|82.37|82.93|82.18|81.39|81.87|81.27|79.72|79.23|78.64|79.79|79.79||79.14|79.02|78.24|80.66|79.2|78.84|77.67|77.76|77.88|79.09|77.38|76.86|78.03|77.72|78.01|76.55|75.61|74.83|71.6|70.68|69.18|68.81|69.82|69.02|68.67|67.52|71.06|71.1|73.87|76.49|76.88|76.38|77.79||79.29|81.47|82.67|85.03|85.2|83.06|81.71|80.17|80.95|79.87|79.6|78.55|77.89|82.49|73.33|73.84|72.81|72.79|73.01||71.64|70.29|70.06|70.25|70.41|72.37|72.2|73.88|71.05|71.03||72.47|71.92|71.75|72.38||71.2|70.65|70.53|69.87|71.63|73.57|73.04|74.32|73.53|74.58|73.46|71.96|70.63|70.31|70.63|69.59|70.48|69.85|68.49|69.6||71.21|71.75|70.91|69.89|69.7|69.63|71.75|72.36|71.06|70.79|73.26|73.45|68.58|66.85|67.56|65.56|67.9|67.74|64.14|66.32|66.82|68.97|68.74|69.7|68.61|67.43|66.47|67.33|66.88|65.78|64.65|65.52|67.04|64.28|64.32|63.35|62.94|63.18|63.02|63.42|62.15|62.48|62.37|61.57|60.63|59.64|61.57|62.09|62.42|62.8|63.82|64.52|63.75|61.87|63.04|64.02|62.36||63.9|64.52|65.41|64.1|64.13|64.83|65.33|64.09|64.66|64.78|64.79|65.24|65.49|66.55|66.81|67.43|67.91|68.16|67.83|69.35|69.58|66.1|65.74|65.6|66.02|64.06|64.9|67.36|65.92|66.08|66.95|67.11|67.15|67|66.08|66.53|64.68|64.02|63.06|62.76|63.64|62.54|64.44|64.58|66.6||67.65|67.21|67.18|65.92|61.5|63.76|64.73|66.31|66.48|67.54|68.1|68.56|69.38|70.56|68.04|67.68|68.85|68.75|69.42|69.95|68.45|69.74|68.29|67.26|67.86|65.94|66.52|65.35||63.8|62.52|62.36|61.28|63.55|60.22|59.62|61.25|61.15|61.77|62.1|61.88
01585|1163804|/equities/pae-inc|R2000GROWTH|7.89|7.88|7.94|7.84|7.92|7.95|7.92|8.18|8.14|8.31|8.45|8.54|8.74|9.06|8.99||8.84|9.02|9.05|9.18|9.19|8.96|8.67|8.64|8.54|8.66|8.57|8.64|9.38|9.25|9.75|9.4|9.1|8.49|8.62|8.38|7.63|7.8|8.02|8.195|8.17|8.18|8.5|8.44|8.54|8.92|9.06|8.93|8.62||8.84|8.9|9.22|9.28|9.3|9.31|9.49|9.26|9.07|8.49|8.3|8.69|8.82|9.43|9.5|9.35|9.03|9.33|9.25||9.35|9.5|9.16|9.44|9.29|9.24|9.22|9.35|8.86|9.02||9.18|9.09|9.24|9.4||8.68|8.85|8.92|8.91|9.3|9.26|9.41|9.49|9.36|9.5|9.81|9.36|9.55|9.5|9.82|9.53|9.68|9.71|9.61|9.69||9.63|9.86|9.75|9.7|9.61|9.6|9.67|9.5|9.36|9.08|9.16|9.2|8.68|8.43|8.43|8.22|8.65|8.29|7.92|8.23|8.61|9.11|9.19|9.31|9.5|9.26|9.33|9.31|9.36|9.33|9.21|9.4|9.52|9.25|9.15|9.26|9.16|9.92|9.36|8.83|8.5|8.51|8.53|8.44|8.415|8.14|8.42|8.62|9.63|9.7|9.91|9.94|9.97|9.19|9.01|8.915|8.99||8.96|9.04|9.15|8.9|8.835|9.25|9.06|8.91|8.84|9.19|9.34|9.24|9.26|9.2|9.22|8.94|8.53|8.52|8.45|8.5|8.53|8.68|8.67|8.41|8.12|7.88|8.04|8.21|8.32|8.355|8.33|8.68|8.85|8.81|8.77|8.5|8.86|9.16|9.17|9.3|9.64|9.29|9.59|9.41|9.71||9.74|9.52|9.56|9.3|9.23|10.06|10.83|10.88|11.08|11.24|10.49|10.66|10.65|10.72|10.55|9.97|10.78|11.04|11.17|10.98|10.72|10.5|10|9.71|9.4|9.27|9.19|9.34||9.41|9.55|9.69|9.7|9.45|9.1|9.13|9.28|9.41|9.38|9.46|8.98
01586|17014|/equities/quinstreet|R2000GROWTH|20.51|20.09|19.87|19.44|19.93|20.2|20.13|19.96|20|20.19|20.16|20.31|20.05|20.81|21.18||20.7|20.3|20.27|20.32|20.5|20.16|20.47|21.14|22.19|22.14|22.17|23.34|22.9|22.95|23.41|23.97|23.54|23.5|23.13|23.12|22.8|23.64|23.84|24.49|23.89|23.26|23.9|23.71|24.07|24.6|24.26|24.19|24.4||24.76|24.53|24.46|24.62|24.04|24.08|24.45|21.79|22|21.6|21.17|21.77|21.27|22.09|21.95|22.07|21.69|21.93|20.83||19.7|20.56|20.24|21.085|20.51|21.48|22.29|22.01|21.75|21.28||21.44|21.55|21.51|22.03||22.34|21.8|22|21.57|22|21.14|21.01|20.49|20.71|20.94|20.65|20.72|20.56|19.63|19.22|18.58|18.16|18.15|17.845|18.11||18.47|17.79|17.68|17.5|17.31|17.19|17.32|17.49|17.35|17.07|17.16|17.06|16.49|17.18|17.16|16.63|16.25|15.96|16.005|16.885|15.59|16.215|16.4|17.16|17.1|17.075|17.1|16.9|16.02|16.28|16.26|16.8|16.78|17.19|16.98|16.6|16.53|16.95|16.81|16.49|15.84|15.79|15.75|15.17|14.83|15.11|15.31|14.96|15.165|14.95|14.89|14.585|14.66|14.71|15.04|15.07|14.26||14.36|14.46|13.87|12.79|13.15|13.39|13.3|13.27|13.4|13.31|13.41|13.5|13.35|13.51|13.42|13.545|13.48|13.42|13.4|13.42|13.13|13.175|12.31|12.29|11.9|11.675|11.44|11.71|11.43|11.66|11.42|11.5|11.52|11.84|11.28|11.11|10.99|11.34|11.04|10.1|10.39|10.18|10.35|10.22|10.58||10.42|10.3|10.46|10.15|9.94|10.24|10.25|10.82|10.66|10.51|10.7|10.67|11.04|10.65|10.58|10.15|11.2|11.63|11.4|11.29|11.555|11.05|10.85|10.4|10.14|10.08|10.58|9.99||9.71|9.61|9.68|9.49|9.885|9.32|9.16|8.42|9.54|10.25|10.51|10.8
01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|57|60.42|59.2|58.33|60.4|58.69|58.83|59.37|58.27|59.54|59.63|60.14|60.19|60.38|58.45||59.52|58.08|60.53|57.36|59.84|58.51|54.16|54.36|57.82|60.21|59.07|59.91|62.27|62|61.56|58.69|59.21|57.65|59.92|56.97|55.92|58.95|58.25|58.21|55.53|55.1|55.11|53.32|53.08|52.33|52.69|50.45|50.17||53.23|53.06|54.82|54.14|52.59|52.14|51.66|47.91|46.3|46.57|46.74|47.76|46.65|44.55|45.24|45.21|46.21|47.35|48.57||46.91|46.75|45.51|45.42|44.48|44.43|43.15|41.7|39.68|37.41||38.49|38.04|37.99|37.95||39.1|39.62|39.25|36.9|35.75|36.13|34.41|33.37|32.42|32.66|35.56|35.32|33.91|35|36.95|35.99|35.1|34|33.03|35||35.68|37.56|36.44|35.9|37.55|37.65|38.18|38.51|37.04|35.36|36|38.73|37.98|31.21|30.82|29.73|29.94|29.6|28.21|28.44|28.03|28.99|30.55|31.29|34.19|32.25|32.75|32.62|32.49|32.68|31.98|31.93|32.53|33.04|32.35|30.94|30.1|30.02|30.52|30.25|29.44|29.49|30.96|30.03|30.79|30.86|32.42|32.38|33.53|34.47|36.19|37.02|36.54|35.01|36.92|35.5|35.02||34.6|34.31|33.84|32.81|31.52|32.25|28.26|27.19|27.33|27.08|26.22|25.7|25.25|24.72|24.71|25.52|24.865|25.26|24.1|23.24|22.59|21.56|20.99|20.73|19.61|20.06|20.6|21.29|20.04|19.52|20.94|19|18.79|18.53|17.75|18.54|18.65|19.37|16.54|16.94|17.36|17.01|18.37|18.21|19.38||19.3|20.39|20.94|20.86|19.55|20.95|20.7|22.94|20.62|21.28|22.62|22.42|23.22|23.34|22.68|21.37|24.4|26.31|28.13|27.31|26.32|24.7|22.18|21.8|21.72|22|23.77|20.92||19.55|19.45|19.12|19.45|19.39|17.42|17.05|17.13|18.64|20.23|21.4|19.92
01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|22.93|22.69|22.9|22.54|22.58|22.79|22.65|22.54|22.78|22.48|22.61|22.59|22.32|22.63|22.42||22.76|22.58|22.22|22.13|22.64|22.52|22.07|22.47|23.01|23.25|23.25|23.34|23.5|24.44|25.05|25.03|24.74|24.76|24.3|24.44|24.55|25.42|25.69|25.91|25.25|25.24|26.31|25.41|25.82|25.54|25|24.9|24.99||24.93|25.41|24.72|25.82|25.9|24.9|24.43|24.23|24.83|24.68|23.93|24.11|24.46|25.15|24.96|25.25|25.3|24.93|24.18||24.24|24.82|24.83|24.99|25.02|25.01|24.25|24.28|23.58|23.44||23.61|23.1|22.86|23.74||23.53|23.72|23.16|22.04|21.92|22.41|22.03|21.56|21.25|21.78|23.11|22.65|22.4|22.49|21.57|20.74|21|20.93|20.82|21.16||21.09|21.61|20.87|20.04|19.98|20.07|20.27|20.3|20.09|19.25|20.17|20.93|20.36|17.24|17.51|18.29|18.42|17.62|16.76|17.37|17.15|18.28|18.96|19.34|19.09|18.58|18.67|18.67|19.22|19.05|19.51|19.26|19.89|19.31|18.7|18.47|18.35|18.35|18.27|18.34|18.47|18.53|18.46|18.49|18.53|18.42|18|17.84|17.38|16.74|16.75|16.69|16.35|16.47|17.33|18.1|18.15||18.5|18.62|20.22|19.87|20.22|20.49|20.37|19.92|20.12|19.85|19.9|20.41|20.56|20.51|21.03|20.7|21.31|20.86|20.98|21.4|21.06|20.45|20.22|20|20.2|19.41|18.9|19.1|18.67|18.89|19.2|18.76|18.6|18.9|18.55|18.96|18.72|19.37|18.33|18.37|18.25|18.26|18.2|19.25|19.54||19.62|19.03|19.17|19.09|18.08|19.05|18.5|19.33|19.23|18.89|17.38|23.32|23.49|23.02|22.65|21.95|24.34|24.54|24.84|25.24|23.55|23.42|22.58|22.94|22.73|23.02|22.95|22.13||22.86|22.2|22.76|21.93|22.45|22.15|21.57|20.91|21.82|22.44|23.15|22.57
01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|23.26|23.36|23.26|22.81|23.26|23.27|23.46|24.02|22.91|22.79|23.33|23.03|23.29|23.59|23.49||23.38|23.7|23.84|23.09|23.81|24.11|23.45|24.6|25.49|25.71|24.93|25.38|24.69|24.92|25.44|24.72|24.21|23.84|23.51|22.49|21.75|21.87|22.41|22.93|23.59|26.03|26.1|24.52|24.69|25.13|24.22|24.85|24.61||24.8|25.12|25.95|26.01|23.7|24.23|23.26|23.14|23.49|23.04|24.14|24.6|24.86|24.08|24.46|23.93|23.62|23.08|24.06||24.06|22.29|21.83|21.57|21.18|21.69|22.57|20.59|19.245|19.86||20.03|19.92|19.94|18.945||18.55|18.9|18.67|18.38|19.11|19.33|19.56|19.57|18.66|18.66|19.02|18.955|19.31|19.52|19.59|19.37|18.695|18.78|18.49|19.19||19.27|19.23|18.32|18.54|18.57|19.12|19.39|19.02|19.18|19.15|19.35|20.05|20.38|19.65|20.03|19.22|18.65|18.1|17.83|18.04|18|18.36|18.87|19.34|19.1|18.87|19.78|20.38|20.75|20.99|21.2|21.64|21.71|22.29|21.94|21.28|21.13|20.89|21.18|21.68|20.82|19.88|18.78|18.49|17.77|17.89|18.09|18.63|20.23|19.7|19.33|19.02|18.69|18|18.16|18.42|18.41||19.39|20.19|19.79|18.71|19.06|18.2|17.98|17.63|18.53|18.29|18.84|19.2|19.37|19|18.71|18.16|17.92|18.25|18.92|18.89|18.33|17.76|17.31|16.66|16.65|15.78|16.23|16.2|16.46|17.12|16.77|16.9|17.48|17.34|17.47|17.29|17.27|17.36|16.655|16.4|16.73|17.14|17.09|17.06|17.54||17.46|17.37|17.5|17.14|16.34|17.77|17.43|18.18|18.38|17.73|18.05|17.97|17.65|18.13|17.6|17.39|18.59|19.2|19.02|19.68|19.845|20.99|20.27|21.24|22.05|23.18|23.24|23.43||22.52|22.49|22.05|21.89|23.51|22.03|21.03|21.14|22.81|21.53|21.47|20.33
01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|69|68.57|68.71|68.65|68.56|69.58|70.29|69.1|69.89|70.46|69.89|70.04|69.71|71.08|70.35||70.17|67.78|69.78|68.68|71.08|68.79|67.47|67.08|67.77|69.27|69.94|71.3|70.65|74.68|74.15|71.12|72.5|70.23|72.67|68.94|64.21|63.98|61.79|62.65|61.95|63.37|65.94|63.17|63.55|61.68|61.39|61.25|62.39||63.5|64.23|64.41|64.08|62.86|61.61|62.47|60.87|61.6|59.24|59.68|61.4|60.49|63.74|64.83|65.46|65.53|67.56|67.17||70.1|69.93|66.78|66.13|64.83|65.33|65.09|67.09|64.26|62.73||64.27|63.88|64.12|65.78||65.06|63.44|64.36|65.89|67.78|71.85|70.12|71.88|69.57|69.76|68.61|67.9|66.36|65.4|65.95|64.26|62.64|62.47|60.43|62.68||64.05|63.24|60.45|59.61|59.68|59.33|61.46|61.64|60.35|57.19|59.22|61.34|58.04|52.51|54.46|54.01|56.22|54.25|53.47|55.76|54.75|54.98|56.06|57.45|56.11|55.67|54.15|53.64|55.1|56.97|56.09|57.4|58.93|57.75|58.91|57.29|57.93|58.39|59.74|58.29|56.99|56.14|57.42|54.64|54.94|53.42|56.18|56.72|60.3|63.6|65.34|65.17|66.88|64.09|65.64|66.58|66.21||68.51|67.72|68.63|67.28|66.72|69.11|69.71|67.33|68.18|68.1|68.41|69.2|67.69|70.58|70.78|71.87|72.34|73.6|74.66|75.93|72.86|70.94|70.7|71.35|70.55|69.58|68.1|69.81|67.91|67.7|67.42|68.84|69.8|68.48|66.67|67.69|66.92|69.65|68.05|68.71|68.31|67.09|69.93|71.81|75.82||77.53|79.95|79.49|79.9|73.58|77.2|76.73|83|86.04|85.18|88.63|89.79|92.86|91.66|91.22|88.8|96.45|101.2|103.35|101.86|96.81|96.74|92.33|92.75|93.39|94.48|98.97|95.75||89.65|89.38|92.09|86.58|90.08|81.38|82.02|83|87.62|96.19|100.04|96.42
01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH|14.51|14.14|14.15|13.57|13.55|14.695|14.61|15.57|15.57|15.12|16.34|17.06|15.52|15.48|13.79||13.83|13.5|12.8|12.82|13.56|14.25|13.74|16.01|16.63|16.89|16.57|17.35|17.35|17.87|16.82|16.82|15.64|14.77|13.58|13.525|13.65|14.63|16.2|15.36|14.27|14.27|15.28|15.04|15.54|16.94|16.95|17.2|17.89||18.32|17.58|18.24|18.87|18.4|18.51|18.62|19.34|19.49|18.82|17.85|18.46|18.35|19.82|20.34|20.69|20.4|20.88|20.38||20.76|21.94|22.79|20.53|19.53|20.22|20.17|20.7|20.47|19.17||19.7|22.55|25.49|26.24||25.49|24.46|23.86|22.35|21.26|23.44|22.99|20.65|21.43|22.16|23.25|23|24.74|24.77|23.38|19.81|18.09|19.38|20|20||17.75|16.37|14.59|14.48|14.8|14.96|14.39|13.85|13.29|12.68|13.03|13.4|13.55|13.44|13.42|12.7|12.31|12.14|12.4|12.2|11.62|11.74|11.79|12.25|12.7|13.04|13.31|13.5|14.09|13.25|13.5|13.74|13.75|14.1|14.15|13.95|13.8|14.26|14.56|14.4|14.37|14.59|15.15|14.85|13.88|15.08|16.7|18.12|17.88|17.74|17.57|17.7|17.57|17.74|17.98|18.12|16.63||16.13|16.8|16.4|15.17|15.2|15.29|15.46|16.12|16|15.84|14.5|14.78|14.21|14.16|13.35|12.99|13.25|12.17|12.37|12.63|12.19|11.75|11.7|11.86|11.39|11.5|11.91|12.23|12.45|12.4|12.7|13.16|13.75|14.55|14.15|14.08|12.9|12.99|12.68|12.4|13.72|14.05|12.3|12.16|13.75||14.45|14.35|16.35|14.4|10.09|10.07|10.12|10.11|10.13|10.06|10.08|10.03|10|10.05|9.97|9.96|10.04|9.95|9.9|9.93|9.98|9.88|9.95|9.95||||9.95||9.98||9.85|||9.94|10|9.85|9.93||9.86|
01592|1024881|/equities/petiq|R2000GROWTH|43.19|42.15|41.67|41.39|39.14|37|36.59|36.5|37.45|36.27|36.27|35.69|34.94|36.18|35.99||35.38|35.26|33.87|33.7|34.53|35.07|34.82|35.58|36.04|36.29|36.01|36.85|36.77|37.57|36.55|37.05|36.02|35.44|34.39|33.54|32.6|33.19|34.32|35.66|34.47|37.26|35.5|33.57|34.02|33.99|34.24|35.24|36.09||36.12|36.12|35.8|35.68|36.36|35.18|34.4|33.74|33.71|34.28|34.66|36.48|36.92|34.87|34.99|34.59|34.81|35.6|36.29||37.43|37.82|37.42|36.94|35.96|35.72|35.41|35.35|35.56|35.75||38.45|36.89|36.41|36.61||35.54|34.185|34.32|33.64|33.08|33.36|32.5|31.48|30.845|31.19|31.99|31.72|31.29|30.25|29.77|29.98|29.28|29.06|28.78|29.43||29.11|29.85|29.49|28.53|28.2|27.5|27.7|27.5|27.07|26.29|26.35|24.99|25.83|25.82|30.66|30.66|29.96|28.92|28.56|28.63|28.5|29.505|29.51|30.47|30.4|31.05|31.84|31.98|32.61|32.58|32.38|32.93|32.81|33.18|33.47|34.54|33.74|33.71|32.98|32.48|32.92|32.78|33.03|31.91|30.86|29.87|29.04|29.78|30.92|31.31|31.63|31.93|31.91|31.35|31.45|31.54|31.24||32.735|33.45|34.71|35.35|35.18|35.05|33.98|32.87|31.96|31.26|30.9|31.24|30.78|30.23|31.11|29.67|29.57|29.6|29.33|30.885|31.535|37.49|37.07|37.43|37.17|36.49|36.34|36.1|35.96|36.25|35.91|36.22|35.68|35.82|35.83|36.63|35.46|34.83|34.66|33.67|34.94|33.86|33.42|33.86|34.63||35.83|34.9|34.84|33.86|34.24|34.42|33.96|32.79|32.43|31.68|32.21|32.68|30.84|31.12|29.95|30|31.48|30.58|33.09|30.31|30.17|29.99|29.84|30.24|30.68|30.41|30.75|29.58||28.82|28.56|27.42|27.02|26.95|25.71|23.72|27.13|28.52|26.02|26.75|28.35
01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|30.38|28.93|29.64|29.2|30.84|31.16|31.21|31.14|30.24|30.49|32.26|31.87|31.94|32.34|32.58||32.51|32.48|32.76|32.24|33.44|32.4|31.74|31.64|33.19|33.99|34.3|33.97|33.91|34.29|34.95|33.75|33.84|33.78|33.61|32.54|31.45|31.87|30.72|31.02|30.06|30.77|31.65|31.03|30.92|30.11|29.6|29.72|29.98||29.34|29.39|29.65|29.73|29.19|28.66|28.96|28.24|28.47|28.16|27.65|28.31|28.08|29.03|30.25|30.37|29.51|30.15|30.13||30.15|30.47|30.25|30.37|30.05|29.87|30.33|29.82|27.68|27.59||27.44|27.36|27.24|27.86||27.61|27.73|27.1|27.72|27.64|28.23|28.25|28.39|27.72|27.87|28.34|27.65|27.58|27.41|27.29|26.63|26.49|26.19|25.35|26.49||26.99|27.73|26.38|26.37|26.26|26.23|27.03|27.24|26.58|25.84|26.53|27.5|26.64|23.22|23.46|22.65|24.42|23.82|23.41|23.12|22.67|23.34|24.31|24.59|24.39|23.33|22.72|21.74|21.96|22|21.44|21.75|22.68|22.22|22.62|22.24|21.64|21.55|20.66|19.83|19.38|19.19|19.31|18.63|18.46|18.27|18.79|19.22|20.28|20.53|20.65|20.38|20.81|20.53|20.53|20.97|21.09||22.34|21.82|21.96|21.81|21.58|21.89|22.23|21.97|22.63|22.65|21.78|21.95|22.35|22.08|22.95|23.29|22.9|23.41|23.67|23.3|22.79|21.79|21.65|21.01|21.23|20.93|21.41|22.04|21.6|21.59|22.06|22.37|21.82|22.53|21.26|21.37|21.94|22.09|21|21.25|20.86|19.76|20.8|21.13|21.79||21.72|21.95|22.74|22.04|20.95|22.27|21.25|21.91|22.54|22.4|22.77|22.43|23.44|21.86|21.65|21.26|23.97|25.36|25.55|25.41|23.41|23.08|21.72|21.95|22.23|22.93|23.75|21.94||20.44|20.48|20.49|19.19|20.4|18.48|18.44|18.25|19.08|20.16|20.82|19.63
01594|15850|/equities/citi-trends|R2000GROWTH|108.45|102.92|102.24|96.48|100.2|100.96|100.75|92.54|91.36|96|93.43|90.82|86.95|89.27|87.92||84.13|83.78|83.42|80.09|85.58|83.62|79.87|83.4|89.66|95.09|90.37|92.98|90.73|90.44|84.46|80.26|82|83.73|80.905|76.7|77.2|78.9|81.61|81.5|77.89|80.29|83.59|82.31|75.21|74.89|71.66|68.32|67.78||66.75|65.87|66.01|65.09|65.82|63.23|62.58|59.64|59.63|58.25|59|59.22|59.45|57.4|57.7|61.27|61.77|61.32|63.21||61.63|62.42|59.6|60.68|55.96|53.87|53|51.97|48.69|47.06||49.68|48.59|47.63|48.52||47.36|47.17|47.49|44.94|44.81|45.32|44.05|43.48|42.67|42.81|43.53|42.12|41.73|38.93|37.37|36.15|36.45|35.73|33.89|34.57||33.5|33.43|32.87|32.55|32.33|31.91|32.21|31.61|30.54|29.73|30.62|31.43|30.72|28.68|29.25|27.65|27.7|26.59|26.11|26.66|26.18|27.12|27.18|27.78|27.31|27.04|27.26|27.22|27.75|27.63|27.26|27.3|27.29|27.59|27.6|28.02|28|28.02|26.55|25.99|24.98|24.74|24.96|23.87|22.78|22.86|23.57|23.34|24.87|25.1|25.15|25.08|24.47|23.6|23.16|22.98|23.18||22.67|20.9|20.89|20.23|19.33|18.97|18.62|18.68|18.805|19.92|18.49|19.14|18.4|19.12|20.06|19.89|19.46|19.46|19.18|18.94|19.07|18.11|18.11|17.35|16.8|17.22|17.39|17.31|17.33|17.21|17.405|17.92|17.91|16.86|16.2|16.91|17.25|17.08|15.89|16.24|17.38|17.47|17.88|18.44|18.96||19.84|20.75|20.22|15.91|15.355|16.38|16.42|17.25|17.41|16.89|16.41|16.32|16.48|15.7|15.36|14.94|16.17|17.22|18.05|17.66|16.94|17.01|16.22|16.12|16.24|16.54|16.15|15.075||14.3|14.25|13.03|12.35|12.47|11.53|11.14|11.08|11.35|11.82|12.17|10.82
01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|97.7|95.42|97.36|95.92|99.2|102.82|103.18|103.83|101.5|103.01|102.53|102.03|103.76|105.95|105.32||105.33|102.69|102.41|102|103|100.41|98.98|97.98|101.01|104.36|104.92|104.02|102.32|103.77|105.42|104.48|105.04|101.92|102.78|101.41|99.26|100.5|100.2|101.5|100.45|101.95|104.77|101.36|101.42|99.85|97|97.71|97.4||100.08|99.95|98.92|99.93|99.31|94.59|94.78|92.85|91.86|90.37|87.79|91.49|91.24|93.67|94.92|96.61|95.51|97.45|97.5||97.27|99.82|98.69|102.45|98.11|97.85|100.555|98.98|92.34|89.56||90.73|90.27|88.65|90.43||89.54|88.7|86.92|86.61|88.55|90.6|88.2|88.43|85.13|85.32|85.74|87.54|86.78|86.05|87.12|84.31|84.25|84.2|82.29|85.43||87.46|88.02|83.24|80.76|80.73|80.77|82.87|83.02|79.81|76.64|78.17|79.61|77.13|68.75|70.31|70|68.63|68.35|66.14|65.25|62.76|65.21|67.05|68.53|68.5|68.04|67.92|67.72|68.78|68.81|67.7|67.2|68.46|67.07|66.78|65.78|65.86|65.59|63.56|62.97|63.32|62.99|63.95|63.2|63.89|63.58|65.24|63.54|66.51|67.05|67.59|67.58|67.7|67.12|68.47|70.81|71.21||74.04|73.67|76.13|76.54|74.69|76.44|75.88|75.15|76.27|76.95|74.99|75.63|75.87|76.25|77.59|78.58|79.42|82.87|82.75|80.5|78.99|76.87|76.61|77.94|76.8|75.17|75.43|78.66|77.37|79.4|78.06|79.57|79.07|79.17|77.49|79.4|79.45|80.32|77.25|75.67|75|72.46|75|75.76|77.06||78.36|76.85|77.25|75.48|70.27|73.14|72.78|76|74.17|73.76|75.35|76.2|77.72|76.7|75.42|74.08|80.85|83.03|84.46|83.92|81.44|79.59|77.77|77.5|77.09|78.29|80.46|77.34||74|73.54|74.67|70.74|72.1|66.65|65.21|66.85|69.53|71.57|73.5|69.66
01596|21106|/equities/diebold-inc|R2000GROWTH|14.14|13.64|13.96|13.51|13.78|13.95|14.07|14.04|13.66|13.74|13.72|13.19|13.49|13.89|14.22||14.19|14.13|13.85|13.43|14.02|14.3|13.56|13.62|13.75|14.15|14.48|15.57|15.69|17.17|16.85|16.74|16.19|15.51|15.6|15.17|14.3|15.22|15.25|15.26|14.52|15|15.69|15.24|14.56|14.38|13.94|14.01|13.96||13.45|13.64|13.66|13.77|14.1|13.63|13.54|13.82|14.57|14.6|13.66|13.72|13.04|12.96|12.63|12.68|13.04|11.18|11.33||11.38|11.57|11.03|11.37|10.91|11.17|11.53|11.6|11.09|10.21||10.66|10.44|10.82|11.13||10.73|10.99|11.04|11.31|11.4|11.63|11.4|11.34|10.7|10.86|10.87|10.85|10.68|10.67|11.01|10.53|10.3|10.42|9.47|10.02||9.9|9.84|9.6|8.99|8.9|9.06|9.01|8.89|8.14|7.83|8.35|8.55|7.95|7.18|7.19|6.54|6.85|6.09|6.23|6.53|6.74|7.36|7.33|7.77|7.88|7.53|7.52|7.56|7.93|8.3|8.42|8.71|8.83|8.65|8.7|8.44|8.38|8.59|8.12|7.7|7.64|7.62|7.44|7.1|7.04|7.14|7.32|7.26|7.49|7.68|7.79|7.76|7.95|7.63|7.73|7.97|7.96||8.24|8.3|8.99|8.08|8.34|8.53|8.2|8.25|8.4|8.5|8.03|8.04|8.14|8.06|8.15|8.68|8.52|8.57|8.5|8.28|8.12|7.89|8.04|8.02|6.86|6.97|7.49|6.84|6.05|6.42|6.11|6.35|6.36|6.35|5.9|5.96|6.54|6.56|6.07|5.88|5.79|5.4|5.74|5.6|5.92||6.07|6.07|6.06|5.89|5.6|5.82|5.88|6.33|6.29|5.97|5.44|5.58|5.76|5.6|5.46|5|5.77|6.37|7.4|6.33|6.16|5.69|5.24|5.59|4.79|5.31|5.61|5.15||5.23|5.1|5.09|4.81|5.04|4.52|4.6|4.37|4.74|5.4|5.18|5.01
01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE|24.21|24|23.79|23.81|23.32|23.6|23.59|23.37|23.08|23.18|23.56|23.68|23.3|23.3|22.94||23.23|22.32|22.36|22.31|22.89|22.81|22.12|23.43|23.9|22.81|23.73|23.95|24.14|24.28|24.38|24.35|23.96|24.15|24.16|24.13|23.34|23.03|23.17|23.51|23.8|23.43|24.65|24.5|24.4|24.07|23.64|24.18|23.84||24.14|24.39|24.73|24.8|24.37|23.43|23.26|22.76|22.3|23.42|22.55|22.89|22.52|22.27|22.02|21.96|21.92|22.345|21.93||20.65|21.16|20.73|21.2|20.42|20.26|20.4|20.37|19.75|19.85||19.59|19.61|19.05|19.41||19.6|19.41|18.96|19.13|19.36|18.91|18.7|18.4|17.96|18.25|19.06|19.73|19.52|19.02|18.83|18.87|18.63|18.505|18.43|17.74||17.53|17.44|17.62|16.41|15.98|15.64|15.89|15.52|15.5|14.81|14.91|15.25|14.43|13.93|15.22|14.92|15.13|14.56|13.75|13.82|14.05|14.45|14.59|14.62|13.75|13.91|14.87|15.68|15.43|15.76|15.47|15.52|15.5|15.3|15.48|15.58|14.87|15.3|14.64|14.61|14.02|14|14.03|13.77|13.605|13.73|14.3|14.23|13.85|13.97|14.1|14.19|14.51|14.465|16.14|16.04|15.71||15.86|16.1|16.87|16.13|16.36|16.13|16.14|16.37|16.7|16.47|17.35|17.42|17.78|17.6|17.17|17.25|17.34|17.5|16.68|16.5|16.31|17.1|13.61|13.65|13.48|13.12|13.52|13.62|12.73|12.56|12.36|12.545|12.73|12.98|12.71|12.9|12.58|12.57|11.87|11.5|11.2|10.79|11.25|11.49|11.62||11.25|11.23|11.33|11.13|11.02|11.05|10.78|11.14|10.88|10.77|10.73|10.45|11.23|10.46|10.16|9.65|10.99|11.35|11.6|11.38|10.81|11.24|11.12|11.1|10.65|10.68|11.29|9.85||9.78|10.16|9.69|9.16|9.69|8.65|8.69|8.5|9.99|9.37|10.25|11.36
01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|68.1|66.86|67.52|66.06|67.73|67.25|65.52|64.19|63.31|64.37|64.06|63.48|62.92|64.17|64.46||63.25|62.91|63.8|63.01|63.76|61.52|58.82|58.18|59.46|60.42|60.67|62.11|61.37|61.53|61.4|60.1|59.87|59.27|59.33|57.68|55.53|56.82|56.96|58.06|56.07|56.77|58.4|57.8|57.63|57.51|56.25|56.3|56.47||57.75|58.62|57.71|55.84|56.71|55.46|54.3|53.72|52.5|52.39|50.89|51.59|51.89|52.19|50.75|52.73|53.59|53.73|53.18||53.02|54|53.7|55.65|54.55|55.09|56.65|56.66|53.76|52.5||51.88|52.75|52.47|53.46||53.32|53.34|53.15|53|52.86|52.9|52.16|52.49|50.98|51.82|52.63|53|52.89|52.74|53.22|52.24|52.49|52.88|52.33|53.73||53.49|54.94|53.38|52.11|51.78|52.03|52.95|53.37|51.45|49.62|50.84|52.36|50.76|48.8|49.34|46.18|48.56|46.63|45.25|45.95|45.24|47.31|48.23|49.57|49.43|49.12|49.04|48.72|49.74|49.48|48.75|48.8|49.41|49.42|49.99|49.14|48.07|47.76|46.21|44.82|45.78|45.84|46.74|45.71|45.44|46.13|47.77|47.14|49.58|50.77|50.55|50.67|50.36|49.37|48.86|49.09|48.24||49.38|48.63|49.81|48.98|48.17|49.25|49|49.2|49.12|49.27|47.83|48.48|48.86|49.04|49.81|49.76|49.41|49.6|49.35|48.82|48.33|48.24|48.58|46.51|46.1|45.34|45.08|46.12|45.01|45.66|44.82|44.77|45.11|45.41|45.11|46.42|46.48|46.3|45.84|43.75|43.11|42.1|43.33|43.56|44.43||44.06|43.85|44.6|44.43|42.5|42.85|41.05|42.39|42.57|42|41.93|42.09|42.16|40.53|40.01|37.62|41.98|42.89|44.03|42.99|42.52|41.54|39.86|38.17|37.62|38.51|39.49|38.05||36.48|36.26|36.75|35.98|35.67|32.89|31.92|32.08|34.41|35.82|36.37|34.09
01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|142.84|145.99|140.08|134.6|135.86|142.23|139.1|139.4|138.07|138.5|141|139.07|139.07|142.54|147.6||149.58|148.12|146.6|148.96|153.14|150.62|148.12|158.39|160.55|155.53|147.75|144.05|143.96|145.33|149.02|148.99|142.59|135.98|124.38|124.93|126.29|127.68|133.59|126.64|128.26|149.62|149.31|145.99|154.54|166.54|165.98|172.98|171.63||178.53|182.25|179.24|175.97|180.56|172.19|168.87|166.49|163.37|165.53|158.57|161.22|158.69|165.82|167.47|169.39|167.59|169.56|163.9||162.32|162.92|160.38|160.58|156.45|156.95|162.76|155.58|145.68|141.36||138.63|137.9|134.47|139.58||137.47|138.92|139.76|137.14|139.59|135.79|134.46|132.32|131.68|142.97|143.42|140.45|143.38|139.09|138.19|132.74|132.3|137.31|135.79|136.82||135.51|133.51|128.44|130.84|123.03|124.8|128.32|128.24|129.62|130.18|131.66|130.27|130.02|132.75|124.94|125.61|123.91|121.45|117.55|116.13|118.91|118.9|119.09|119.54|118.36|109.51|109.57|108.46|105.23|104.34|100.09|99.27|99.47|96.5|94.64|93.54|94.02|94.01|94.96|94.05|92.91|89.71|89.11|86.21|86.03|85.51|86.24|86.91|89.04|88.64|89.41|88.09|89.86|87.38|89.47|88.45|87.12||87.65|90.54|92.09|92.17|92.59|93.42|93.37|93.49|95.81|94.58|96.34|95.68|95.08|95.76|95.75|94.95|91.58|91.56|91.15|91.69|89.83|86.55|82.53|81.97|82.49|81.01|82.54|82.02|80.69|81.62|80.76|82.18|79.82|79.44|78.54|81|79.77|79.75|77.94|76.52|77.9|76.69|77.33|77.66|78.47||79.42|78.96|78.91|79.21|73.95|75.43|75.21|77.81|77.94|78.76|79.27|79.52|77.62|75.68|76.62|76.49|80.17|80.56|81.25|80.28|80.17|80.64|79.87|79.4|80.5|78.11|80.72|78.545||75.49|69.77|68.34|67.16|66.99|63.21|59.84|60.36|58.2|60.18|61.1|59.52
01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|166.8|174.4|171.84|165.12|160.24|166.96|169.36|167.28|154.32|162.32|168.32|176.88|178.8|180.8|185.92||184|177.6|174.72|167.76|174.64|170.48|166.88|173.52|188.48|187.68|174.8|195.68|188|181.68|178.32|180.24|159.2|148.72|137.28|135.28|128|135.6|140.72|149.84|145.2|150.8|158.8|150.64|154.16|161.44|158.4|163.92|168.8||175.6|174.16|171.44|171.2|172.24|165.84|165.68|163.2|165.2|163.76|159.36|156.24|154.08|164.32|172.8|167.44|165.92|168.4|172.72||167.28|168.4|162.4|170.88|169.12|169.04|169.6|164.4|157.6|161.92||158|152|159.36|161.04||171.28|180.96|178.88|175.36|181.2|197.36|193.04|197.28|194.16|187.36|186.64|183.68|202.08|188.24|191.92|174.08|173.84|168.88|173.36|179.2||152.96|144.08|143.84|134.08|130.08|127.12|132.08|131.28|243.76|241.52|246.64|245.44|256.32|246.24|247.52|251.6|241.76|233.28|229.92|239.12|249.52|260.08|255.44|264.08|265.6|268.8|278|292.88|326.96|312.64|298.32|313.52|321.84|308.56|270.64|272|268.56|257.12|246.24|257.52|257.6|219.36|226.96|230|225.68|228.88|269.76|300|299.6|293.68|296.4|290.96|290.4|284.08|288.8|295.44|269.28||240.24|247.12|247.52|233.36|212.8|208.56|202.56|204.8|206.16|204.4|203.28|204.16|207.28|193.6|193.2|203.44|182.4|181.12|176.88|182.88|190.64|183.84|180|177.36|183.6|172.8|182.24|186.08|189.12|187.2|179.6|201.68|205.68|224.8|227.28|218.32|217.68|216.08|243.36|220.4|203.68|211.92|218.4|214.48|218.32||224.4|221.92|232.16|212.8|220.4|257.44|233.92|262.8|257.44|257.44|226.16|203.12|175.68|181.36|172.16|169.92|185.68|172.88|169.28|162|148.56|147.76|163.44|159.04|146.24|142.8|143.76|144.8||143.92|144.32|143.36|136.56|128.4|124.64|116.96|120.24|123.68|125.2|127.92|125.12
01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|6.465|6.31|6.4|6.23|6.44|6.56|6.53|6.47|6.34|6.53|6.58|6.49|6.615|6.65|6.56||6.45|6.25|6.19|6.11|6.355|5.93|5.84|5.85|6.31|6.35|5.92|6.14|6.01|6.26|6.17|6.05|6.15|5.97|5.97|6|5.92|5.91|5.76|5.74|5.3|5.515|5.73|5.52|5.65|5.75|5.69|5.83|5.95||5.84|5.56|5.69|5.76|5.73|5.48|5.48|5.51|5.62|5.53|5.335|5.48|5.26|5.52|5.37|5.43|5.33|5.34|5.27||5.27|5.51|5.43|5.28|5.38|5.6|5.68|5.74|5.58|5.4||5.35|5.325|5.31|5.36||5.5|5.51|5.38|5.36|5.09|5.03|4.85|4.87|4.68|4.93|5.04|5.05|5.005|5.06|5.11|5.135|4.48|4.33|4.28|4.37||4.25|4.26|4.19|4.24|4|4.24|4.18|4.09|3.9|3.675|3.78|4.02|4.07|3.77|3.86|3.77|3.83|3.69|3.64|3.59|3.52|3.7|3.835|3.96|3.9|3.75|3.94|3.96|4.16|4.02|3.81|3.97|4|3.97|3.99|3.74|3.66|3.46|3.31|3.25|3.2|3.24|3.24|3.14|3.12|3.09|3.19|3.25|3.43|3.38|3.38|3.2|3.255|3.27|3.37|3.53|3.58||3.64|3.67|3.77|3.755|3.74|3.865|3.76|3.78|3.85|3.87|3.74|3.78|3.87|3.87|3.8|3.92|3.99|4.1|4.24|4.27|4.29|3.82|3.74|3.49|3.47|3.6|3.55|3.56|3.48|3.6|3.59|3.67|3.71|3.6|3.56|3.71|3.73|3.74|3.36|3.42|3.48|3.4|3.65|3.74|3.84||3.43|3.44|3.47|3.39|3.19|3.38|3.285|3.435|3.375|3.61|3.67|3.62|3.725|3.49|3.43|3.1|3.75|3.7|3.77|3.66|3.54|3.52|3.4|3.095|2.99|2.88|3.06|2.85||2.78|2.845|2.84|2.81|2.87|2.6|2.64|2.63|2.79|2.975|3.08|2.98
01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|89|87.02|87.18|85.96|86.95|86.71|83.56|85.6|85.8|86.2|87.18|85.99|86.07|89.18|89.75||88.22|86.57|85.66|85.27|87.91|84.35|84.32|86.23|89.08|88.7|90.19|93.97|94.5|95.65|94.79|93.86|92.26|90.1|86.12|86.94|87.46|92.49|93.78|96.1|93.46|92.3|93.98|91.5|93.6|92.2|89.98|78|79.73||78.8|79.25|79.79|81.71|81.38|78.41|77.39|73.8|74.49|72.31|70.57|71.18|72.37|76.97|77.16|76|75.15|75.59|75.26||73.91|73.51|72.79|74.49|76.3|77.01|76.73|72.85|70.75|68.33||70.63|69.73|69.54|71.68||71.75|71.49|71.3|71.5|72.69|73.96|71.95|72.14|70.58|70.4|69.41|68.33|67.16|67.08|67.05|66.99|67.94|66.62|66.12|66.81||66.31|67.92|65.68|65.43|65.5|65.43|66.01|66.3|64.56|63.96|65.54|65.57|64.66|62.68|64.41|62.63|63.63|60.6|60.24|61.52|61.34|63.22|63.86|64.97|65.07|64.21|64.51|64.42|64.59|63.85|62.06|63.97|64.14|63.75|62.98|62.85|62.56|62.9|61.96|62|60.98|60.92|59.23|57.15|56.04|55.67|56.99|57.81|57.44|57.97|59.78|58.68|57.5|56.14|55.41|56.7|56.41||59.14|59.09|60.29|58.55|56.5|56.57|55.65|55.79|57|57.49|57.38|57.71|59.67|60.85|61.46|61.44|61.67|61.7|60.89|60.01|60.66|59.09|59.43|61.28|62.06|59.83|58.8|57.92|56.22|57.92|55.73|57.89|56.48|57.01|56.74|56.1|55.7|56.37|52.53|49.45|50.18|49.79|50.72|51.61|53.17||52.84|52.24|53.6|53.52|51.07|52.44|51.24|51.57|51.92|52.3|54.22|54.4|55.35|55.25|54.32|53.44|57.66|58.88|59.38|60.23|58.68|59.28|57.07|57.4|56.28|56.38|59.27|58.31||57.62|56.53|57.28|56.18|55.43|51.17|50.71|51.65|52.26|53.88|54.9|53.45
01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|77|76.22|77.63|75.84|76.41|76.44|74.21|72.94|72.11|74.57|76.62|75.2|73.25|74.37|75.69||75.1|74.64|70.6|69.73|69.16|68.37|66.9|66.95|68.71|71.51|67.93|69.93|71|72.62|71.14|69.91|71.39|70.05|68.94|66.16|63.79|59.04|57.88|59.46|55.17|55.77|56.6|55.11|56.65|56.74|56.3|55.62|55.66||58.83|58.93|59.34|57.46|56.91|54.4|55.67|54.5|55.4|54.66|53.21|55.05|53.43|57.68|59.44|59.75|57.94|58.63|57.85||57.8|59.42|59.5|59.62|56.09|54.86|55.03|55.14|50.1|49.83||50.93|50.61|51.26|52.02||50.53|50|48.4|48.8|51.37|51.77|51.99|52.98|52.52|51.86|53.99|52.41|51.27|49.25|49.59|50.95|49.1|49.46|45.85|46.89||47.66|47|44.29|43.99|43.7|44.39|45.65|44.46|44.77|45.25|45.11|45.11|43.91|40.87|42.22|42.1|44.32|41.72|40.95|41.5|38.41|39.3|39.36|40.25|39.68|39.38|39.38|38.88|40.05|39.05|38.7|39.53|40.82|39.14|39.03|38.49|38.46|39.72|38.11|37.63|37.47|37.65|39.04|38.12|38.41|38.82|40.38|39.31|41.25|40.15|40.28|39.3|39.62|40.45|41.41|41.75|41.76||41.87|42.1|43.6|43.01|42.51|43.68|43.46|43.83|45.71|47.02|47.22|46.58|46.08|45.45|46.2|46.27|46|45.87|46.02|44.41|42.28|40.79|41.74|42.27|41.1|41.77|43.47|39.63|37.86|38.08|40.03|40.81|41.17|41.64|40.89|40.86|40.24|42.16|39.24|39.15|38.88|36.17|36.83|36.03|36.83||38.01|38.18|39.5|37.92|36.95|37.64|36.52|38.89|38.03|36.87|37.93|38.7|39.62|39.5|38.85|38.35|40.58|42.56|44.61|43.41|40.31|40.95|39.8|39.78|40.39|40.83|42.9|41.22||38.46|39.29|40|38.68|39.69|37.03|36.14|36.11|36.76|38.2|40.29|38.04
01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|59.91|58.91|56.79|53.91|53.96|54.43|56.6|55.54|55.26|53.82|54|54.48|52.55|53.53|53.7||53.43|54.49|52.06|48.59|51.07|51.56|51.94|53.18|54.63|53.23|50.4|52.1|51.32|52|51.12|50.55|51.29|49.87|47.86|47.66|47.72|48.67|49.92|52.89|50.82|51.6|53.57|56.8|59.77|60.32|60.79|61.48|61.72||62.48|61.58|61.06|61.38|60.01|59.9|57.98|56.83|57.23|55.39|54.55|54.24|57|54.98|53.66|52.62|51.87|52.04|51.89||50.4|52.83|50.91|51.5|50.82|51.435|49.58|49.7|47.96|46.17||44.94|43.58|41.84|42.11||41.64|42.51|41.87|41|39.58|38.89|38.82|38.82|37|38.3|41.27|43.05|42.51|41.96|42.32|40.72|41.86|41.3|43.11|42.61||42.71|45.39|42.89|42.9|42.92|43.95|42.88|43.11|41.49|38.19|38.66|40.7|39.67|35.61|34.74|36.29|38.54|37.17|36.58|38.31|38.5|38.85|38.15|39.3|37.8|35.96|36.08|36.14|36.68|35.64|36.76|37.46|36.45|35.64|39.53|39.25|38.69|37.94|37.19|36.87|36.59|35.75|34.93|33.69|31.47|31.3|32.67|32.2|32.21|32.61|33.01|33.31|33.94|33.99|35.12|36.48|36.19||35.77|36.19|36.94|37.13|38.43|36.71|36.75|35.17|34.75|34.27|34.77|36.47|36.62|36.57|36.73|35.86|38.18|37.05|38.1|38.47|37.55|37.18|36.5|35.52|43.28|40.98|42.8|42.74|39.03|38.69|38.04|38.53|37.91|37.14|37.43|38.29|37.28|37.43|35.65|35.99|36.02|36.73|37.35|38.04|39.99||40.87|40.84|41.43|41.27|40.9|42|41.14|43.07|41.98|41.77|41.3|41.96|41.44|41.55|40.77|39.56|44.74|45.67|47.26|52.54|50.38|51.08|48.59|49.54|48.45|52.84|51.81|49.01||49.13|47.12|50.71|50.03|50.21|49.19|47.61|46.26|50.54|51.41|50.3|48.62
01605|15538|/equities/black-diamond|R2000GROWTH|18.67|18.31|17.73|17.7|17.75|17.71|17.74|17.49|17.55|17.69|17.49|17.61|17.63|18.01|17.89||17.65|17.05|16.41|16.03|16.38|15.92|15.85|16.04|16.64|17.2|17.51|17.47|17.61|17.83|17.98|18|18.25|18.09|18.53|17.99|17.81|18.06|18.25|18.5|17.36|17.51|17.745|17.615|17.72|17.82|17.43|17.58|17.75||17.78|17.54|17.53|17.68|17.68|17.24|17.1|16.81|16.9|16.74|16.06|16.23|16.61|16.69|16.12|16.09|15.71|15.76|15.785||15.69|15.94|16.14|16.72|16.25|16.33|16.63|16.55|15.49|15.15||15.4|15.18|14.93|15.48||15.43|15.54|15.69|15.48|15.29|15.63|15.55|15.4|15.125|14.99|14.77|14.36|14.405|14.4|14.5|14.29|14.39|14.61|14.4|14.55||14.37|14.47|14.33|14.43|14.63|14.42|14.85|15.04|15.13|15.38|15.72|15.71|15.88|16.93|16.85|16.24|16.34|15.67|15.51|16|16.97|17.01|16.1|16.21|15.12|14.59|14.88|14.9|14.99|15.08|14.99|15.1|15.12|15.24|15.16|15.17|14.7|14.89|14.56|14.47|14.12|14.17|14.23|13.55|13.51|13.6|14.18|13.76|14.47|14.25|13.69|13.63|13.58|13.38|13.44|13.19|12.81||12.735|12.58|13.13|12.81|12.59|12.79|12.72|12.72|12.74|12.69|12.79|12.84|12.96|13.02|13.18|13.17|13.14|13.19|12.79|13.04|13.09|12.5736|12.389|12.1944|12.2343|11.9549|11.905|12.2543|11.6455|12.0247|11.7254|11.2264|10.9769|11.1067|10.8522|11.3362|11.2164|11.2763|10.7075|10.468|10.5429|10.4181|10.5977|10.7325|11.3162||11.0368|11.0268|11.5557|10.947|10.5279|10.8772|10.8173|11.1466|11.0568|10.7674|10.9021|11.0668|11.3661|11.3861|11.0119|10.6576|11.2065|11.6655|11.3961|11.3162|10.8273|10.7973|10.927|10.5279|10.478|10.3682|10.6876|10.3483||10.0888|10.0988|9.9491|9.6896|9.7894|8.9811|8.9712|8.7017|8.8913|10.2285|9.9691|9.2489
01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH|24.66|27.96|26.87|25.14|24.76|24.3|24.05|23.83|22.61|22.26|23.88|24.13|23.86|24.51|25.28||25|26.5|25.31|24.41|24.62|31.78|25.07|23.7|24.55|25.31|24.26|24.19|32.005|30.29|16.43|15.89|16.34|15.01|12.07|12.56|10.4|9.32|9.82|9.88|10.38|8.02|11.18|11.34|12.34|12.64|11.87|12.26|12.62||12.96|13.43|14.39|14.69|14.93|13.81|11.97|11.72|11.65|11.73|11.97|12.96|14.69|10.21|10|9.48|9.24|9.75|9.51||9.48|9.69|8.85|9.18|9.04|9.53|8.83|8.34|8.35|8.22||7.59|7.81|7.46|7.66||8.04|8|7.54|7.61|7.49|7.34|7.17|7.78|8.73|6.39|7.69|7.71|7.99|7.55|7.01|6.79|6.54|6.56|6.27|6.85||6.54|6.42|5.92|5.56|5.35|5.23|5.22|5.01|4.93|4.86|4.75|4.73|4.77|4.42|4.57|4.84|4.92|4.66|4.23|4.43|4.7|4.65|4.56|4.59|4.68|4.61|4.62|5.05|5.41|5.44|5.44|5.69|5.67|5.45|5.39|5.38|5.13|5.15|4.72|4.86|5.01|5.05|5.1|4.98|4.65|4.75|5.06|4.995|5.51|5.11|4.96|5.09|5.08|4.9|5.03|4.97|4.95||4.81|4.85|4.91|4.9|4.815|4.94|4.82|4.91|5.05|5.2|5.07|4.995|4.95|4.85|5.05|5.2|5.08|4.94|5.16|5.68|5.18|5.17|5.1|5.1|5.01|4.91|5.25|5.14|5.47|5.55|5.46|5.63|5.79|6.03|6.145|6.06|5.97|6.04|5.98|5.74|5.97|6.18|6.16|6.13|6.02||6.25|6.15|5.98|6.32|5.93|6.63|6.41|6.52|6.57|6.47|6.4|6.13|6.63|6.53|6.06|6.19|6.88|6.81|6.59|6.38|6.37|6.47|6.66|6.48|6.45|6.29|6.6|6.47||6.37|6.22|6.13|5.73|5.88|5.6|6|6.56|6.58|6.41|6.22|5.84
01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|61.56|63.02|63.99|61.25|57.7|56.67|63.46|61.47|64.05|58.69|60.16|62.76|61.01|58.91|60.4||58.76|61.55|57.55|56.3|56.4|59.22|54|54.84|57.09|59.31|55|59.75|60.56|63.73|65.16|66.05|64.06|62|57.26|58.62|55.25|57.63|57.55|61.7|65.47|64.7|66.58|63.15|64.96|66.64|64|62.45|60.55||60.09|64.15|67.59|70.15|70.99|65.48|63.31|57.48|58.82|57.54|57.05|59.2|60.77|66.57|69.42|67.15|64.29|67.2|68.39||71.59|75.28|73.01|71.37|70.49|70.93|70.86|68.06|68.8|69.58||70.54|72.08|74.53|77.84||78.53|77.75|74.99|75.43|80.96|82.74|78.57|77.75|78.5|76.83|77|75.23|79.96|74.89|77.33|76|74.02|77.9|75.61|76||75.53|76|76.21|71.08|69.49|68.57|66.78|68.02|58.9|54.38|54|56.66|54.47|55.54|54.92|53|53.165|51.8|55.6|61.31|63.21|58.41|54.12|53.91|52.69|52.14|51.07|50.63|51.68|48|46.64|46.97|48.89|45.62|46.32|40|36|36.14|36.76|37.61|38.57|39.38|39.81|40.61|41.15|41.25|42.55|43.02|45.19|44.99|45.79|45.91|45.08|44.51|47.25|49.51|48.5||49.06|50.77|55.95|53.43|53.54|53.06|52.79|53.56|62.21|48.25|45.58|46.18|41.65|40.63|40.35|38.58|39.05|36.01|35.93|36.16|36.3|35.81|35.97|32.5|32.43|32.1|30.64|30.44|28.9|29.74|27.04|27.87|29.23|29.41|29.52|30.07|31.22|29.96|31.2|30.8|32.75|33.43|34.4|33.71|34.62||35.8|36.46|37.51|38|38.63|40.39|39|40.21|37.65|38.52|36.77|35.29|35.94|35.56|34.3|33.72|35.52|35.81|35.1|31.83|32.22|34.44|31.98|29.5|28.74|28|28.42|26.76||27.31|27.32|27.65|27.41|28.355|28.6|28.18|28.75|29.65|27.28|27.385|26.85
01608|15737|/equities/clearfield|R2000GROWTH|36.73|29.96|29.76|28.74|29.72|29.92|30.55|30.66|30.37|30.92|31.18|30.85|30.24|30.84|31.35||31.15|30.13|29.29|28.9|30.45|29.9|29.69|29.66|31.66|31.97|32.01|33.52|33.46|34.16|34.86|33.64|31.72|31.45|29.96|30.15|30.83|33.28|34.19|34.98|32.41|32.56|33.91|33.38|34.85|36.09|34.5|36.33|38.1||36.88|34.97|33.78|34.85|34.57|33.08|32.79|32.17|31.81|33.53|31.32|33.43|33.3|34.78|35.28|33.05|32.3|31.63|28.15||27.34|27.86|27.05|27.18|26.05|25.88|25.83|25.48|24.32|24.19||24.72|24.66|24.45|25.54||24.8|25.29|25.15|25.16|25.05|26.31|25.17|25.4|26.43|25.42|25.63|25.07|25.6|25.56|24.15|23.98|23.74|24.15|23.78|23.55||23.68|23.59|23.34|23.34|22.69|23.03|22.46|23.74|23.03|23.06|23.47|23.51|24.37|24.71|23.25|21.65|21.91|20.66|20.93|21.27|20.35|20.91|21.77|21.58|21.77|21.97|21.18|22.25|22.45|22.27|21.95|22.8|23.5|23.33|23.48|23.33|22.36|22.34|20.68|21.21|20.17|20.19|19.74|19.03|18.72|18.83|19.82|20.16|21.59|21.02|21.51|21.1|21.13|21.08|21.34|21.93|22.21||21.2|20.99|21.1|18|17.6|17.92|18.15|18.2|17.87|18.04|17.8|18.39|18.58|18.39|18.6|18.82|18.64|18.63|18.26|18.86|19|18.82|18.67|18.16|18.41|18.64|18.88|17.84|18.38|17.51|17.15|13.99|13.73|13.71|13.73|13.77|13.77|14|13.86|13.63|13.72|13.36|13.64|13.66|14.09||14.02|14.04|13.96|13.95|13.74|13.83|13.34|13.66|13.48|13.53|13.53|14.01|14.09|13.96|12.93|12.44|13.62|13.7|13.73|14.14|13.62|13.8|13.61|13.91|13.83|13.97|14.44|13.87||13.55|13.47|13.5|13.03|13|12.23|11.78|12.23|12.16|12.6|12.9|12.85
01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|47.5|42.34|45.14|35.75|34.25|38.4|42.58|36.76|38.11|30.98|25.84|25.5|26.34|29.7|27.93||23.38|19.59|17.4|16.21|17.91|17.18|18.63|18.3|17.34|18.3|17.05|17.59|15.76|14.24|13.25|12.95|12.54|12.23|12.1|12.36|11.62|12.82|13.35|13.36|13.18|13.39|14.1|13.37|13.99|14.32|14.5|15.19|13.65||12.32|12.98|13.34|13.45|13.92|12.65|12.45|12.63|12.83|12.37|12.12|12.6|12.85|13.08|11.9|11.5|11.46|11.43|11.55||11.5|11.52|11.74|11.21|11|11|11.23|10.6|10.74|11.27||10.51|10.68|10.57|10.55||10.65|10.57|10.45|10.53|10.33|10.35|10.38|10.38|10.45|10.69|10.73|10.15|10.22|10.25|10.18|10.19|10.19|10.1152|10.15|10.0757||10.08|10.0873|10.12|10.08|10.03|10.05|10.05|10.06|10.03|10|10.04|10.05|10.05|10.05|10.05|10.05|10.06|10.02|10.01|10|10.01|10|10|10.02|10.04|10.04|10.04|10.07|10.0724|10.05|10.07|10.05|10.05|10.04|10.05|10.1082|10.12|10.11|10.18|10.21|10.15|10.1|10.07|10.1104|10.05|10.11|10.35|10.35|10.5||10.2|10.17|10.36|10.2|10.13|10.07|10||10|10|9.97|9.9|9.88||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01610|1163770|/equities/pennant-group-inc|R2000GROWTH|41.81|41.32|41.38|40.19|41.12|42.09|42.75|43.48|42.35|41.93|43.97|44.52|43.53|44.27|45.39||46.03|45.8|44.29|44.58|47.07|47.54|45.22|46.12|48.43|50.19|47.83|49.2|49.15|51.3|57.3|55.38|54.34|53.48|51.07|49.17|48.85|48.78|52.4|52.38|52.78|51.89|57.25|56.61|56.47|59.07|56.37|56.54|55.86||57.08|56.63|56.2|57.59|54.02|55.63|56.6|55.38|54|56.07|53.77|55.77|54.83|59.28|62.44|62.71|60.35|60.61|60.185||57.54|63.22|61.6|62.79|62.82|63.66|63.29|66.48|62.6|61.46||58.06|59.39|61.1|62.3||61|60.03|58.96|60|62.73|62|59|59.8|55.84|56.65|56.59|56.75|58.02|55.95|55.51|52.57|52.51|52.25|50.69|48.46||47.98|48.12|47.91|47.2|46.21|46.6|51.13|49.51|49.21|45|46.5|46.34|46.74|45.53|45.75|47.18|47.04|43.93|41.66|39.65|38.88|39.63|40.46|42.45|39.94|38.39|38.33|38.04|38.66|39.45|38.88|38.76|37.71|38.97|38.45|37.67|37.79|37.48|35.91|36.69|38.56|37.36|37.02|37.13|35.9|35.73|38.53|37.26|36.73|35.09|35.37|33.53|33.97|32.93|33.45|33.94|33.24||35.19|36.31|38.16|36.92|37.04|36.79|38.54|38.75|37.7|36.96|37.38|40.61|41.35|39.16|37.98|35.75|37.35|36.77|26.14|28.87|27.77|27.27|26.2|24.96|25.37|25.06|24.92|24.14|22.86|22.93|21.97|21.97|22.04|22.5|20.7|20.09|21.44|22.19|21.24|20.61|21.64|22.07|21.81|21.42|22.84||22.88|22.87|22.6|22.37|20.85|21.33|20.17|22.61|23.82|23.58|24.65|24.17|24.6|24.53|24.68|22.725|26.07|28.24|27.88|26.88|26.68|26.4|24.24|23.95|25.49|25.29|27.56|26.21||24.89|23.84|24.05|23.32|25.64|21.6|19.52|17.41|16.96|17.46|19.09|16.53
01611|1052946|/equities/constellation-alpha|R2000GROWTH|38.99|38.13|37.99|34.98|37.49|43.46|41|44.11|43.74|45.68|48.6|50.23|48.94|51.73|51.79||51.58|50.79|47.01|44.48|45.95|50.17|51.67|59.89|62.5|57.6|53.35|56.68|55.69|60.46|53.55|54.07|49.77|50.92|46.56|48.7|52.98|63.97|67.93|69.49|66.73|71.16|75.73|73.99|75.4|79.76|69.25|69.46|75.65||76.24|66.75|53.05|54.84|55.86|54.17|49.24|45.17|43.76|42.95|40.98|43.02|38|39.87|45.48|42.92|42.68|43.75|40.55||39|39.67|39.12|37|33.58|34.56|38.32|34.59|31.97|32.1||32.44|35.69|28.01|25.38||24.8|23.4|20.66|17.25|15.49|14.3|13.51|13.62|13.95|11.49|11.45|11.72|11.82|11.98|12|11.94|12|12.09|12.38|12.68||12.65|11.61|11.95|12.75|12.09|12.72|12.83|13.08|13.41|13.25|13.73|13.92|14.05|13.73|13.82|13.65|13.9|12.88|12.76|11.75|11.97|12.23|12.35|12.95|13|11.8|11.5|11.3|11.19|11.62|11.53|11.61|11.88|12.05|11.6|11.84|12.09|11.49|11.31|11.54|11.95|11.24|10.58|10.4|10.43|10.83|11.09|10.79|11.15|11.08|11.07|11.39|10.6|10.23|10.5|10.65|10.33||11.14|11.02|11.55|11.53|11.77|11.71|11.64|12.64|12.26|12.26|12.43|12.59|12.75|13.3|13.5|12.3|12.28|12.54|12.61|12.05|11.935|11.68|12.22|12.03|11.33|10.59|10.69|9.95|10.19|10.14|10.13|10.28|10.78|10.56|10.75|11.21|11.19|11.6|11.41|11.62|12.12|12.39|13.38|13.48|13.54||13.87|14.33|13.23|13.64|14.58|14.9|14.88|15.25|15.38|15.26|13.5|13.98|13|13.23|12.68|11.8|12.63|13.38|13.4|14.07|13.78|13.64|13.29|13.5|12.4|11.37|12.5|13.24||13.48|13.74|12|12.59|11.8|11.57|12.5|13.46|13.23|13.99|13.83|14.18
01612|15925|/equities/digimarc-corp|R2000GROWTH|35.88|35.63|35|34.17|34.54|34.64|35.22|34.07|35.27|28.93|29.44|30.3|29.43|31.17|30.87||31.13|29.66|28.765|29.01|32.5|33.14|33.85|35.84|35.66|35.64|34.93|36.17|33.7|34.73|35.99|34.58|32.59|32.75|30.7|31.97|31.64|35.66|37.89|38.85|36.59|34.76|42.09|41.71|42.09|41.91|41.62|44.03|43.79||44.36|42.76|44.77|46.01|45.41|43|43.54|43.93|43.16|40.54|38.86|38.76|39.2|39.24|42.41|42.09|40.11|43.53|41.92||44.88|45.34|46.12|47.67|47.32|47.53|48.04|49.18|48.96|47.31||47.24|47.24|47.03|50.39||50.76|51.44|51.85|51.12|50.86|50.78|50.63|51.26|49.96|52.37|53.29|53.02|55.88|51.84|51.91|49.21|50.7|49.23|42.03|42.63||38.91|38.54|39.65|38.56|39.5|40.69|38.4|34.5|33.77|34.64|35.99|36.27|34.28|31.54|32.7|31.18|32.43|31.4|31.69|34.61|28.75|30.56|30.99|32.85|31.08|29.75|29.78|30.01|29.92|30.65|29.71|29.65|28.87|29.21|30.13|30.5|28.37|26.29|26.89|27.47|22.33|21.9|17.45|16.84|16.2|16.89|17.67|17.66|18.5|18.96|19.2|18.84|18.91|17.91|17.97|18.29|18.22||15.1|15.57|16.49|17.37|15.98|15.45|14.53|14.34|14.23|14.2|13.99|14.23|15.03|15|15.34|15.15|15.07|15.19|15.31|15.36|14.97|15.32|15.68|14.97|14.93|14.06|12.91|13.33|13.03|13.6|14.075|14.45|14.42|14.75|14.84|14.53|14.05|14.63|13.89|14.05|14.73|14.67|15.01|15.03|15.5||15.68|15.76|15.99|15.96|15.36|16.46|16.18|16.73|17.06|17.68|17.57|17.38|17.96|17.37|16.94|16.3|18.33|20.25|20.77|17.61|18.03|17.2|17.5|17.95|17.19|17.32|18.11|17.63||16.17|15.72|16.29|15.4|16.55|15.61|14.23|14.06|15.83|16.27|16.77|16.01
01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|120.96|118.89|119.3|118.03|119.7|119.93|118.75|118.31|117.3|118.53|117|115.43|114.25|114.61|114.25||113.66|112.16|112.9|110.25|112.13|109.6|106.28|105.04|109.79|112.86|113.13|113.61|112.47|113.93|115.3|112.49|111.84|107.33|107.06|104.48|100.28|101.75|100.04|101.58|97.37|100|98.72|95.09|93.44|92.26|90.42|92.08|93.66||93.45|94.59|95.52|95.16|95.79|94.14|93.27|92.16|92.2|90.8|88.3|91.14|88.61|93.89|94.11|97.27|94.85|98.9|98.13||98.1|99.18|98.26|99.21|98|99.04|101.12|99.28|91.41|89.24||91.46|92.01|91.03|92.06||92.22|91.86|90.04|89.48|89.73|90.3|90.29|89.47|88.79|90|89.69|90.37|88.75|87.63|88.22|85.61|86|87.33|86.18|88.05||88.01|88.37|86.98|85.77|86.44|85|85.29|84.9|81.15|79.17|80.37|81.54|77.64|73.29|73.82|71.4|72.27|70.77|68.19|66.32|63.97|66.55|69.1|70.67|70.47|70.95|71.5|71.06|71.29|71.53|71.28|71.99|73.61|71.55|71.64|70.99|70.86|70.79|69.14|68.11|67.71|67.49|68.27|66.45|66.79|66.41|66.25|65.28|68.88|70.62|70|69.63|69.91|68.53|69.41|70.91|70.81||72.5|73.07|76.65|75.93|75.01|75.95|75|73.74|74.13|74.57|73.57|74.18|75.29|75.35|75.92|75.69|76.34|77.06|76.65|76.52|74.61|72.77|73.6|72.76|71.13|68.5|69.2|70.58|64.73|64.49|63.53|64.22|63.53|63.19|62.46|63.86|64.05|64.51|62.09|60.82|60.45|59.26|61.26|62.68|65.33||64.84|64.68|66.14|65.27|63.63|62.98|61.11|63.67|63.58|62.01|62.47|62.98|65.18|63.15|62.79|62.9|68.54|70.06|71.75|70.62|68.37|68.11|65.83|64.8|63.55|65.34|68.84|65.23||62.06|63.67|61.96|61.55|61.96|57|56.41|55.92|56.39|59.34|62.53|60.04
01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE|7.79|7.76|7.58|7.32|7.23|7.52|7.7|7.62|7.27|7.18|7.56|7.85|7.82|8.01|8.6||8.21|8.1|8.04|8.06|8.28|8.38|8.11|8.4|8.68|8.55|8.28|8.75|8.91|8.9|8.82|9.04|8.9|8.89|8.46|8.95|8.36|8.69|9.07|8.95|8.75|8.78|9.13|9.17|9.77|9.7|9.3|9|8.62||10.53|8.08|7.95|7.88|8.26|7.69|7.44|7.45|7.54|7.415|7.13|7.22|7.3|7.65|7.73|7.38|7.65|7.88|7.94||7.21|7.58|7.31|7.01|6.89|6.98|7.06|6.79|6.83|6.5||6.45|6.69|6.65|6.87||7.02|6.96|7|6.8|7.66|7.5|7.38|7.44|7.26|6.58|6.42|6.08|6.41|6.04|6.02|5.815|5.57|5.61|5.45|5.52||5.3|5.34|5.68|5.99|6.05|5.74|5.77|5.75|5.87|5.865|5.86|6.05|6.21|6.08|6.05|6.06|5.9|5.77|5.64|5.66|5.41|5.51|5.47|5.46|5.5|5.23|5.25|5.65|5.75|5.47|5.35|5.02|4.67|4.82|4.3|4.3|4.29|4.42|3.87|3.7|3.6|3.555|3.58|3.68|3.5|3.615|3.86|3.81|4.07|4.1|4.13|4.12|4.13|3.87|3.73|3.55|3.445||3.525|3.56|3.91|3.74|3.7|3.74|3.76|3.785|3.77|3.55|3.785|3.85|3.71|3.65|3.69|3.675|3.83|3.86|3.85|4.03|4.055|3.94|4|3.97|4.165|4.11|4.37|4.16|4.17|4.38|4.23|4.41|4.45|4.46|4.735|4.64|4.51|4.61|4.29|4.22|4.32|4.82|4.67|4.82|4.89||4.88|4.75|4.6|4.375|4.3|4.6|4.475|4.7|4.585|4.32|4.56|4.56|4.62|4.625|4.385|4.3|4.75|4.63|4.8|4.55|4.59|4.73|5.13|4.92|4.68|4.8|4.87|4.875||5.14|5.12|5.34|4.62|4.76|4.43|4.13|4.08|4.3|4.36|3.91|3.96
01615|17100|/equities/ruths-hospitalit|R2000GROWTH|24.47|24.63|24.35|23.86|24.56|24.95|25.15|24.87|24.53|24.77|24.65|24.81|24.77|24.37|24.26||24.93|24.83|25.24|24.42|25.52|24.3|22.4|22.93|23.83|24.82|24.46|25.39|25.4|26.48|26.43|25.79|25.21|24.58|25.5|24.01|22.63|23.41|22.88|22.91|22.805|22.75|23.7|22.42|21.95|20.67|20.52|19.87|19.57||19.56|19.64|20.05|19.86|19.54|19.39|18.98|18.63|18.5|18.5|18.19|18.73|18.31|18.53|18.81|19.54|19.35|19.52|19.43||18.82|18.47|17.49|17.5|17.4|17.41|17.48|17.55|16.64|16.57||17.73|17.26|17.33|16.88||17.21|17.01|17.06|16.7|16.59|16.95|16.8|16.54|16.1|16.28|16.57|16.6|16.54|16.29|16.83|16.75|16.76|16.39|15.57|16.37||16.13|16.55|14.93|14.36|14.78|14.86|14.74|15.05|13.85|13.22|13.27|13.88|14.51|11.92|11.89|11.82|11.4|10.73|11.18|11.62|10.68|11.29|11.33|12.12|12.31|11.74|11.73|11.65|11.25|11.36|11.3|11.35|11.73|11.34|11.35|10.88|10.9|10.71|11.08|11.05|11.06|11.25|11.43|11.05|10.78|10.6|11.37|10.61|11.5|12.04|12.22|12.27|11.32|11.07|11.37|11.52|11.19||11.06|10.94|11.13|10.85|10.28|11.02|9.94|9.57|9.61|9.1|8.49|8.63|8.45|8.6|8.58|8.76|8.79|8.44|8.53|8.41|8.22|8.04|7.77|7.34|6.61|6.695|7.7|7.9|7.4|7.25|7.41|7.16|7.2|7.11|6.73|6.98|7.14|7.26|6.21|6.44|6.78|6.77|7.3|7.22|7.88||7.73|7.99|8.16|8.29|7.85|8.1|8.29|8.95|8.21|8.41|9.27|9.12|9.76|9.73|9.63|8.8|10.26|11.06|13.07|10.7|10.065|9.19|8.45|8.47|8.11|8.76|9.38|8.49||7.99|8.08|9.12|8.96|8.83|8.08|7.75|7.59|8.38|9.03|9.61|9.16
01616|16533|/equities/loral-space-and-c|R2000GROWTH|38.46|37.8|37.5|35.04|36.8|37.33|37.6|38.12|37.46|37.45|38.07|37.75|37|37.83|39.18||38.32|37.67|36.69|35.62|37.97|39.12|38.09|39.61|41.8|40.85|40.81|44.1|42.03|44.27|48.74|47.78|44.62|45.15|42.4|43.05|42.63|45.63|47.65|47.79|44.34|47.3|47.23|43.09|42.85|41.48|40.23|41.83|41.86||41.05|39.73|38.54|36.82|33.05|30.91|29.51|27.83|26.35|25.96|25.4|26.45|26.23|28.64|28.51|27.14|26.17|26.83|27.5||25.9|26.44|23.22|24.23|23.83|23.27|23.41|22.33|21.25|20.5||20.99|20.96|20.68|21.33||21.32|21.4|20.46|20.24|20.38|20.79|20.15|20.57|20.96|21.47|21.82|21.4|22.32|22.2|22.03|20.97|21.18|21.236|21.4601|22.4127||22.45|22.9917|18.2944|18.7519|18.6492|18.92|19.4243|19.0601|17.8741|17.5099|18.1263|17.7901|17.5379|15.6702|16.5574|15.1846|15.8383|15.9504|16.2585|17.1831|17.8181|17.9862|18.9294|18.9948|18.864|18.92|19.3123|18.7426|18.9294|18.4531|18.4718|19.0881|19.7045|19.3029|18.892|18.2196|17.7154|17.6873|17.0803|17.1831|17.0897|17.3045|17.3231|16.9963|16.8095|16.8842|17.9115|18.3737|19.966|21.152|21.0119|20.2928|20.022|19.6204|20.106|21.1707|21.3761||21.6002|21.6329|22.6742|22.1979|22.0111|21.9271|21.9084|21.3948|20.573|20.2275|19.7418|20.6477|20.9745|19.8072|20.078|20.022|19.8819|20.0407|19.7418|19.7605|20.3022|20.0127|19.5457|19.2936|18.7706|16.9683|17.678|18.5839|17.3325|17.015|16.8469|17.6033|17.6873|17.7807|17.1177|17.8741|18.1356|18.3597|16.6134|16.4173|16.5387|15.913|16.408|16.8469|17.7621||18.3597|18.4251|18.229|18.3877|17.9395|18.0889|17.5846|18.0329|18.0282|18.0562|18.7893|18.1263|19.0041|18.4344|17.4165|17.0336|18.5372|19.4897|20.2835|19.1068|18.0796|18.0982|17.4726|17.7807|17.5846|17.8181|18.7239|18.285||18.4718|17.4539|17.0336|17.071|16.7255|15.8009|16.4546|16.8002|18.0235|18.0235|17.5366|17.0788
01617|15522|/equities/bioanalytical-sys|R2000GROWTH|21.12|18.9|19.22|20.49|21.41|22.5|20.9|22|20.95|20.52|19.9|20.3|21|20.65|20.14||20.5|20|19.49|18.85|18.95|18.56|18.35|18|16.97|16.44|15.02|14.25|14.04|16.1|17.82|18.04|17.82|19.49|18.77|17.25|19.62|20.3|20.14|18.27|17.04|15.41|14.64|14.47|14.35|15.73|16.41|17.15|16.85||16.38|14.93|15.22|12.33|12.16|12.22|12.43|12.65|13.19|11.81|11.55|12.37|12.3|13.49|13.97|14.66|14.96|14.87|14.83||15.6|15.4|15.15|14.85|13.45|12.97|13.46|12.38|12.38|11.82||12.3|11.09|10.45|10.58||9.69|10.05|10.31|9.26|8.53|8.49|7.97|7.735|7.29|7.2|7.23|7.18|7.155|7.17|7.1|7.06|6.96|6.75|6.58|6.48||6.49|6.23|6.21|6.24|6.02|6.1|6.04|5.93|6.16|5.72|5.49|5.48|5.475|5.5197|5.53|5.28|5.08|4.95|4.98|5.09|5.02|5.08|4.99|5.24|5.19|5.3001|5.34|5.3596|5.2|5.12|5.1097|5.04|5.05|5.2|5.17|5.1499|5.06|5.1|4.985|4.7|4.78|4.92|4.84|4.86|4.8299|4.88|4.84|4.85|4.85|4.94|4.73|4.935|4.91|4.96|4.95|4.96|4.73||4.85|4.77|5.13|5.09|4.88|4.71|4.7|4.67|4.66|4.7|4.71|4.6367|4.68|4.585|4.84|4.89|5.55|5.66|5.665|5.55|5.19|5.15|5.3066|5.34|5.34|5.37|5.4201|5.46|5.49|5.155|5.01|5.12|4.84|4.87|4.86|5.01|4.9139|4.7|4.81|4.904|4.96|4.87|5.17|4.98|5.045||5.24|5.0892|5.015|5.08|5.33|4.8|5.13|5.06|5.06|5.02|5.3|5.36|5.3|5.331|5.04|4.92|5.25|5.05|5.07|5.24|5.34|5.4|5.25|5.36|5.31|5.13|5.12|5.19||5.12|4.65|4.49|4.5499|4.27|4.27|4.06|4.0202|3.92|4.25|4.458|4.36
01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|149.01|145.23|147.29|145.88|149.73|152.68|152|150.08|145.13|147.45|144.38|145.52|145.51|150.06|151.46||150.64|152.37|153.07|149.4|153.99|152.3|144.7|149.68|155.66|156.05|157.5|161.42|161.36|164.99|163.23|159.24|156.74|152.24|150.22|147.47|137.56|138.51|137.79|139.7|135|132|139.3|132.73|134.93|135.26|133.2|139.87|137.05||134.52|135.22|130.36|131.29|129.94|129.97|128.01|122.57|124.59|118.81|118.78|116.94|116.43|122.14|121.28|125.74|125.11|124.34|121.5||121.99|124.53|121.07|125.35|121.97|119.5|119.01|116.16|111.3|107.23||109.84|110.14|108.75|108.22||110|109.14|110.25|112.97|118.47|116.21|112.49|114.55|111.46|113|114.55|112.28|110.7|109.89|109.4|109.48|106.5|108.26|104.5|106.15||106.74|107.65|103.91|101.64|101.66|102.46|104.92|101.96|97.61|94.72|96.51|96.03|92.67|91.14|93.53|93.04|93.78|90.31|86.52|84.87|84.05|87.83|91.03|93.57|94.2|94.27|94.52|94.23|96.2|95.75|93.93|95.67|93.78|93.52|93.55|91.75|91.76|90.98|88.3|87.13|84.88|84.9|87.38|84.57|83.75|86.35|88.79|84.6|87.01|86.44|87.59|88.49|87.9|98.07|101.68|104.08|101.46||100.74|100.69|101.7|102.79|100.5|101.67|101.21|101.48|101.01|103.11|101.22|99.86|101.6|104.52|105.31|98.75|96.96|99.14|98.13|96.3|95.13|93.81|96.93|94.97|95.62|95.16|96.5|98.92|96.82|100.08|98.66|102.69|99.52|96.4|90.58|90.99|91.56|94.04|89.05|86.41|87.15|84|88.19|87.76|89.29||86.76|84.64|87.87|85.16|81.22|85.65|84.5|88.3|87.24|87.89|89.33|90.36|92.5|91.49|87.83|84.85|91|94.15|95.32|96.71|87.4|86.24|82.23|81.6|79.57|80.99|84.66|81.02||77.46|73.38|71|69.6|70.86|67.57|66.04|64.97|68.07|70.59|72.53|68.37
01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|29.37|29.17|27.62|26.23|26.64|27.72|26.66|29.02|29.1|29.57|29.82|30.22|29.51|29.29|28.27||30.02|29.82|29.21|27.23|28.46|28|27.65|29.11|30|29.65|29.64|31.61|35.94|35.35|34.56|35.07|33.52|35.03|33.3|34.22|35.55|37.1|38.1|39.9|37.08|38.08|39.44|38.94|38.5|40.06|40.53|41.96|43.47||44.34|44.15|44.12|44.05|43.89|43.81|43.98|43.08|43.37|41.03|40.76|42.26|41.28|45.91|48.36|51.05|49.7|48.2|48.36||45.93|48.46|49.5|51.01|51|50.76|49.7|47.04|41.91|42.42||43.14|43.47|42.44|43.41||44.18|45.1|44.27|43.08|42|41.91|40.49|38.64|36.95|36.47|36.1|36.12|36.57|35.18|34.09|35.85|37.6|40.6|45.58|47.11||47.43|46.2|45.1|45.1|42.7|41.97|40.05|39.32|38.47|37.63|39.16|39.7|42|44.81|39.34|35.94|37.57|36.78|36.85|37.81|37.46|38|39.5|42|43.94|39.34|38.5|38.95|38.95|36.45|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|23.13|21.88|22.87|20.58|22.15|22.93|23.16|25.8|25.82|26.23|29.27|30.57|28.94|28.12|27.94||24.85|25.44|22.02|20.64|22.84|26.32|23.05|26.25|27.63|28.81|23.84|21.97|18.94|22.22|22.12|19.51|16.19|15.81|13.76|16.04|15.62|20.26|22.72|23.59|18.82|18.08|18.89|19.16|20.48|17.73|15.84|16.83|17.16||16.95|13.35|13.76|13.95|12.9|12.48|12.42|11.76|11.61|11.56|11.05|12.36|13.94|14.86|14.82|12.37|10.9|11.17|9.23||8.995|9.49|9.75|8.75|8.77|9.03|9.2|8.63|8.82|8.48||9.08|9.31|8.29|9.13||9.05|9.16|10.6|8.88|8.31|6.66|6.35|5.74|4.83|4.34|4.13|4.18|4.34|4.37|4.21|4.31|4.16|4.17|4.35|4.14||4.04|4.13|3.95|3.88|3.98|3.69|3.74|3.9|3.76|3.73|3.88|3.43|3.79|3.93|4.04|3.96|3.96|3.82|3.94|4.05|3.91|4.2|4.2|4.39|4.36|4.29|4.47|4.63|4.87|4.68|4.62|4.84|4.74|4.56|4.42|4.46|4.38|4.52|4.44|4.66|4.56|4.44|4.21|4.1|3.83|4.03|4.43|4.44|4.74|4.62|4.23|4.19|4.09|4.01|4.15|4.27|3.83||4.39|4.76|4.05|3.79|3.72|3.84|3.69|3.7|3.72|3.63|4.31|3.67|3.39|3.37|3.41|3.51|3.44|3.46|3.48|3.88|4|4.14|4.11|4.35|4.16|4.12|4.12|4.11|3.87|3.85|3.89|4.08|4.21|4.41|4.68|4.11|4.19|3.99|3.705|3.61|3.55|3.34|3.38|2.895|2.66||2.85|2.44|2.39|2.33|2.32|2.38|2.5|2.47|2.45|2.52|2.31|2.38|2.33|2.38|2.21|2.14|2.31|2.33|2.44|2.43|2.5|2.49|2.5|2.38|2.49|2.44|2.45|2.73||2.86|2.49|2.41|2.25|2.3|2.4|2.52|2.19|2.42|2.72|2.74|2.21
01621|24424|/equities/antares-pharma|R2000GROWTH|3.96|3.95|3.92|3.84|3.905|4.01|4.13|4.06|4.04|4.07|4.1|4.12|4.1|4.16|4.21||4.13|4.11|4.03|3.97|4.04|4.05|4|4.16|4.25|4.34|4.26|4.37|4.34|4.37|4.54|4.41|4.19|4.17|4.01|4.15|4.06|4.27|4.06|4.5|4.25|4.47|4.48|4.44|4.78|4.83|4.85|4.73|4.56||4.53|4.64|4.69|4.71|4.71|4.68|4.57|4.46|4.52|4.34|4.38|4.39|4.44|4.54|4.57|4.56|4.29|4.295|4.36||4.28|4.34|4.18|4.29|4.04|3.98|3.95|3.85|3.81|3.89||3.99|4.03|3.93|3.9||3.79|3.78|3.75|3.82|3.87|3.99|3.91|3.9|3.735|3.43|3.46|3.37|3.44|3.3|3.34|3.26|3.25|3.14|3.12|3.12||3.03|3.1|2.86|2.88|2.93|2.92|2.95|2.95|2.85|2.86|2.935|2.98|2.9|2.85|3.05|3.01|2.97|2.8|2.73|2.8|2.79|2.9|2.97|2.97|2.91|2.97|3.13|3.28|3.37|3.3|3.35|3.34|3.34|3.3|3.28|3.21|3.01|2.92|2.88|2.84|2.7|2.71|2.75|2.69|2.65|2.68|2.79|2.78|2.86|2.77|2.77|2.75|2.83|2.77|2.76|2.72|2.61||2.67|2.72|2.83|2.75|2.83|2.75|2.63|2.71|2.67|2.61|2.72|2.79|2.82|2.84|2.94|2.95|3|3|3.02|3.055|3.11|2.89|3|2.81|2.81|2.61|2.68|2.65|2.65|2.68|2.73|2.81|2.83|2.87|2.74|2.76|2.735|2.75|2.65|2.66|2.6|2.58|2.69|2.7|2.8||2.73|2.69|2.75|2.69|2.71|2.86|2.82|2.91|2.88|2.9|2.875|2.86|2.92|2.9|2.78|2.73|2.92|2.99|3.13|3.12|2.925|2.91|2.86|2.81|2.87|2.91|2.805|2.82||2.91|2.81|2.74|2.59|2.72|2.54|2.57|2.64|2.91|2.94|2.79|2.76
01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|14.27|14.16|13.35|12.85|13.01|13.49|13.73|13.48|13.33|13.61|13.37|13.46|13.47|13.62|13.64||13.58|13.59|13.32|13|13.5|13.84|13.38|14.66|15.54|15.82|16.36|16.76|16.68|16.62|17.3|16.87|16.82|16.33|17.91|17.03|16.75|15.85|15.69|15.25|14.05|13.89|13.03|13.04|13.28|13.71|13.95|13.74|12.92||11.54|11.72|11.67|11.64|11.2|10.97|11.04|10.91|10.91|10.72|10.65|11.2|11.06|11.23|11.24|11.23|11.17|11.26|11.32||11.23|11.11|10.72|10.85|10.91|10.9|10.77|10.83|10.47|10.09||10.67|10.38|10.35|10.7||10.18|10.28|10|9.91|10.03|8.99|8.95|9.33|9.02|9.31|8.9|8.58|8.64|8.44|8.42|8.25|8.4|8.18|8.19|8.14||8.34|8.21|7.64|7.26|7.15|7.2|7.33|7.16|6.83|6.69|6.62|6.51|6.15|5.95|5.7|5.45|5.38|5.22|4.99|4.97|4.76|4.97|5.06|5.25|5.28|5.18|5.1|5.19|5.36|5.36|5.29|5.32|5.53|5.27|5.31|5.29|5.21|5.45|5.3|5.23|5.19|5.12|5.21|5.15|5.1|5.19|5.51|5.38|5.8|5.96|6.06|5.9|5.76|5.6|5.72|5.97|5.95||5.7|5.78|5.87|5.8|5.75|6.03|6.09|6.15|6.16|6.13|5.95|6|6.08|6.09|6.22|6.49|6.45|6.67|6.52|6.56|6.47|6.52|6.34|6.41|5.62|5.46|5.72|5.78|5.7|5.73|6.1|5.54|5.63|5.29|5.38|5.5|5.48|5.5|5.28|5.31|5.26|4.96|5.11|5.16|5.33||5.25|5.48|5.27|5.64|5.32|6.04|5.82|6.13|6.15|6.4|6.3|6.21|6.47|6.35|6.2|6.29|6.72|6.79|6.9|6.72|6.81|6.5|6.4|6.47|6.51|6.17|6.51|6.31||6.13|6.17|5.63|5.25|5.2|5.29|5.25|5.32|5.28|5.4|5.46|5.44
01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|31.51|30.55|29.68|28.5|29.54|29.96|31.09|30.5|30.34|29.35|30.07|30.63|29.38|30.59|31.17||31.58|30.51|31.57|31.34|33.16|31.75|30.22|32.72|34.39|35.4|33.82|34.84|34.31|34.04|33.99|34.145|32.4|33.18|32.66|35.31|32.3|32.73|34.15|35.42|34.63|34.75|36.3|35.97|35.68|37.92|36.27|36.49|37.01||36.89|37.63|38.24|41.21|42.92|43.39|41.36|38.46|40.63|39.26|38.8|40.15|39.37|39.41|45.04|44.33|44.44|42.97|42.69||43.23|45.57|43.29|42.5|41.91|42.78|41.11|40.61|38.53|38.23||38.15|42.34|40.83|40.58||41.86|42.43|39.27|40.15|39.86|41.19|41.11|42.39|43.58|43.11|43.12|43.54|46.71|45.82|46.77|45.14|48.98|52.65|51.68|51.83||50.02|48.5|48.87|49.99|49.12|48.67|48.91|45.42|45.91|43.99|46.5|44.34|44.1|46.5|48.28|47.27|43|42|41.81|43.18|44.97|44.89|42.68|45.2|43.39|41.41|42.42|42.16|40.98|40.97|36.25|24.69|24.79|24.07|25.2|25|25.25|25.11|23.5|24.38|23.02|23.31|21.58|21.36|20.64|21.5|22.15|22.67|24.8|24.46|23.36|23.92|24.87|24.4|26.13|24.89|24.27||23.02|23.13|24.22|25.66|27|25.98|24.24|24.08|24.28|22.88|23.04|23.78|23.69|24.09|24.29|23.35|22.93|23.57|23.73|24.51|23.75|21.38|21.37|21.45|21.55|19.97|19.95|19.99|18.85|18.97|19.2|19.79|20.4|21.51|22.45|22.69|22.63|23.17|22.76|20.72|22.15|21.99|23.01|22.52|22.32||22.16|22.95|24.85|25.08|24.9|25.95|22.06|20.73|21.36|21.68|21.76|20.7|21.35|20.63|20.6|20.61|21.22|20.06|23.85|23.09|23.51|20.19|19.96|19.76|18.78|18.78|19.46|20.42||21.02|20.63|20.71|19.72|21.22|20.27|19.3|19.2|18.39|18.32|19.01|17.51
01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|110.22|109.11|108.25|105.9|107.26|108.35|108.46|104.94|106.47|106|106.84|105.34|102.98|104.51|106.51||106.49|104.59|105.59|105.16|107.6|104.44|105.48|107.69|109.52|109.48|107.17|106.35|104.8|107.82|106.25|102.36|103.38|102.73|96.19|93.83|93.01|97.73|104.13|102.46|107.57|113.26|121.31|115.09|115.52|117.61|116.82|119.71|121.49||123.17|123.75|125.05|126.03|126.69|124.1|120.81|118.56|118.21|114.57|112.55|113.91|115.75|124.13|127.46|127.8|124.4|124.95|121.47||120.43|121.33|120.27|121.46|121.1|121.67|123.49|119.74|114.67|116.26||117.09|116.02|116.01|117.12||115.24|115.01|114.74|112.99|115.16|112.56|109.29|107.79|103.46|104.78|105.05|104.28|105.38|105.77|104.37|101.06|102.01|101.66|99.25|96.25||96.06|95.83|97.15|95.49|95.42|96.55|99.7|100.07|101.07|99.86|103.39|100.16|101.46|107.59|105.83|108.89|109.16|101.07|97.57|98.71|99.22|102.34|100.98|101.16|103.93|100.91|100.88|100.52|102.53|102.69|102.03|100.76|98.37|96.55|96.22|96.46|96.67|97.42|95.05|97.63|94.51|93.37|93.67|93.15|89.88|91.58|94.89|94.43|96.33|96.08|96.14|95.25|93.88|93.75|92.26|92.25|88.87||87.82|89.01|92.94|92.99|93.66|94.68|94|93.27|94.75|92.29|95.94|96.56|96.71|96.69|95.82|94.72|97.5|98.19|101.98|101.32|99.3|97.11|96.48|96.81|99.87|96.41|97.1|96.93|92.78|94.85|93.37|94.9|92.15|89.27|86.58|88|88.63|92.33|88|87.22|89.6|89.64|89.99|91.07|90.35||92.14|92.5|92.56|91.31|89.1|92.47|91.72|94.91|94.06|94.68|92.51|94.18|96.14|94.57|91.1|89.39|95.26|97.2|97.3|97.04|98.65|98.54|98.93|98.43|98.96|96.87|97.37|96.4||92.98|91.97|90.85|89|89.93|83.83|80.81|81.57|82.34|83.77|82.61|83
01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|47.83|47.21|47.83|46.85|49.14|49.66|48.08|48.22|48.53|49.09|49.06|47.43|48.48|49.19|49.03||47.78|46.53|46.7|44.94|46.99|44.4|43.39|43.36|44.97|44.18|43.56|47.37|45.23|45.5|43.93|44.43|44.57|43.01|43.47|42.63|39.53|40.2|41.16|40.51|40.38|39.27|41.61|40.45|40.5|42.37|40.7|41.25|41.47||44.06|44.71|43.63|43.86|45.08|42.55|40.61|40.92|41.29|41.66|41.64|42.22|42.44|42.02|42.67|42.21|41.19|40.51|37.73||35.76|35.29|35.01|34.15|33.71|33.04|34.31|32.81|32.49|33.47||33.52|34.39|34.59|35.07||35.87|34.86|35.58|35.04|35.54|35.6|33.93|33.95|33.77|34.08|34.46|34.14|34.57|35.81|34.54|34.97|33.57|34.46|35.2|35.7||35.98|35.52|37.49|36.23|36.09|35.12|34.61|34.19|33.71|32.83|33.34|32.99|30.39|33.97|35.28|36.13|33.95|33.31|32.25|33.2|33.97|34.18|35.68|37.62|36.56|38.18|40.46|40.43|40.85|41.45|40.56|40.43|41.27|40.82|40.06|38.42|38.7|39.56|39.81|39.71|38.39|37.69|38.64|36.4|37.31|37.45|40.5|38.93|38.99|38.61|38.95|36.91|38.16|36.72|35.99|35.99|34.08||34.59|35.63|36.94|36.85|35.76|36.63|36.17|36.84|37.5|37.84|37.99|37.14|36.99|37.59|36.95|36.16|36.3|36.61|36|36.13|34.77|35.05|34.1|33.47|33.96|33.64|33.9|34.32|33.63|34.65|33.21|33.09|33.09|30.97|30.83|31.65|31.91|31.26|30.28|29.28|30.53|29.04|30.89|29.2|29.73||29.37|29.36|30.68|29.96|28.58|29.38|33.33|34.07|33.5|32.29|32.97|33.83|34.36|34.33|31.91|29.68|33.55|33.66|34.86|36.32|34.78|36.81|34.98|33.77|33.08|33.8|35.16|31.77||30.53|29.34|27.89|28.32|28.64|24.71|24.52|24.53|26.58|28.1|28.54|26.66
01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|34.35|34.57|33.48|31.26|31.14|32.37|32.67|33.01|32.72|31.08|33.3|34.06|33.7|34.6|34.11||32.94|32.89|31.02|30.66|33.55|33.07|33.01|40.25|42.44|43.1|40.29|39.95|39.96|40.24|40.62|40.2|35.81|35.01|34.77|35.1|35.24|35.18|35|34.95|37.63|36.19|39.2|36.77|40.94|41.98|40.65|36.31|37.98||42|40.09|38.74|37.84|39|37.9|37.17|33.59|34.5|35.72|34.14|34.99|37.67|41.29|42.33|44.46|43.94|45.44|46.58||44.27|44.32|46.71|46|47.08|47.36|49.5|46.4|46.3|49.25||61.51|56.43|53.27|52.14||55.59|59.69|53.46|45.21|44.73|44.68|44.84|44.6|45.23|47.67|44.81|44.24|45.88|46.89|47.32|41.17|36.86|36.85|35.24|35.21||34.48|34.98|32.19|32.5|31.86|32.2|32|32.24|32.1|33.97|34.3|35.6|36.5|37|36.51|37.07|36.04|35|35.05|35.04|35.24|35.34|34.74|34.91|35.12|35.66|35.3|37.46|35.99|35.88|36.39|35.89|34.81|34.51|34.86|34.8|33.19|32.95|33|34.49|35.5|38|36.19|37.51|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01627|20978|/equities/alexanders-inc|R2000GROWTH|279.35|282.39|286.8|281.74|283.15|284.27|286.64|286.44|285.64|285.33|287.09|287.89|284|281.37|283.51||284.38|277.3|283.34|283.52|288.36|286.25|281.81|287.88|292.89|289.63|304.99|305.2|299.98|304.5|307.4|300.25|293.4|290.19|294.15|287.65|279.68|282.9|275.01|277.68|271.11|271.63|281.98|273.97|267.14|263.32|263.44|264.91|262.56||268.28|264.49|265.01|269.31|269.43|265.59|266.16|265.46|270.97|270.02|267.2|276.29|271.31|275.42|279.65|279.68|275.5|272.01|274.04||276.14|271.26|272.61|270.19|266.33|270.41|266.74|266.44|270.56|273.33||277.35|270.98|276.35|274.72||274.5|272.56|271.59|276.25|277.34|288.83|285.28|287.19|278.79|279.97|281.66|279.61|278.22|270.7|282.54|275.58|271.48|272.32|273.36|282.56||286.38|286|287.69|286.98|289.15|285.59|295.12|294.65|274.85|261|266.03|275.39|269.43|237.99|242.3|240.24|244.27|239.61|243.19|243.33|236.33|242.31|247.12|245.66|245.27|244.21|247.45|241.2|243.99|247.89|244.75|244.29|254.09|251.49|252.98|253.7|248.82|250.19|254.64|245.08|245.22|244.58|251.2|245.64|242.2|242.44|244|243.36|256.61|259.22|265.84|265.33|259.47|250.01|257.52|260.51|261.86||266.07|266.92|265.55|260.49|255.07|262.01|261.44|256.38|262.44|264.24|258.52|259.21|255.44|259.96|259.96|259.1|259.45|260.73|259.27|258.36|256.65|260.55|261.47|258.45|251.83|251.79|256.99|260.11|258.94|254.58|248.28|249.01|251|243.33|242.1|246.54|244.79|249.09|244.79|238.62|239.33|237.13|235|238.43|246.01||243.68|243.67|240.9|242|238.01|247.27|244.75|254.63|255.99|257.27|255.66|258.45|264.38|259.76|258.27|255.59|274.11|285.21|294.29|285.69|276.5|277.86|265.27|262|259.84|262.63|264.26|259.59||241.97|239.51|240.45|237.96|241.69|225.13|227.31|232.49|238|249.68|252.57|257.37
01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|34.46|35.14|33.87|32.08|31.1|30.77|30.9|30.04|28.32|27.84|29.94|31.8|33.31|35.97|45.13||46.62|50.66|48.07|48.15|50.74|53.86|51.3|56.01|60.86|62.55|60.72|65.09|66.41|68.02|64.56|62.37|62.11|57.36|53.17|53.53|50.6|51.48|53.35|56.8|54.1|50.71|51.3|49.37|49.1|51.79|49.97|51.82|52.56||54.44|53.81|54.92|59.16|60.83|64.66|62.42|60.64|59.02|58.93|59.66|57.69|56.84|58.81|60.66|57.46|53.09|51.53|56.92||57.43|58.05|53.49|52.97|48.49|45.96|47.2|47.86|46.45|46.92||48.53|51.11|47.58|47.9||51.5|51.57|51.01|49.76|47.61|49.99|47.51|46.78|47.94|48.08|47.8|45.33|46.13|41.98|41.05|43.34|49.95|48.67|49.82|46.91||44.7|42.7|41.4|42.06|40|39.74|39.48|38.18|43.26|46|42.36|41.67|41.91|42.1|44.39|44.9|40.67|44.26|38.9|40.46|43.43|30.02|13.72|14.14|13.84|13.76|13.75|14.54|14.2|13.98|13.9|15.22|15.05|14.85|14.7|14.54|14.52|15.55|15.39|17.8|17.69|18.47|18.16|18.03|17.29|17.82|18.08|18.02|18.17|17.86|17.47|17|16.46|15.54|15.27|14.9|14.18||14.45|15.32|15.65|15.3|15.1|15.11|14.9|15.42|14.75|14.54|13.63|14.14|14.24|14.18|13.46|13.32|13.73|13.2|12.79|14.3|14.07|13.76|13.22|12.67|12.74|11.29|11.37|10.54|11.47|11.38|11.1|11.61|12.37|12.77|13.47|13.85|13.83|14.08|14.64|15.39|15.82|16.41|16.8|17.04|17.05||17.6|17.45|18.21|18.14|19.68|20.64|19.84|19.5|19.08|18.86|17.45|17.52|17.65|17.58|17.27|15.83|16.89|17.05|17.14|16.99|15.8|16.27|17.2|17.36|18.4|18.16|19.29|20.15||18.57|19.01|19.68|18.07|17.28|16.96|16.09|18.41|17.77|16.88|15.83|15.58
01629|24412|/equities/contango-oil---gas|R2000GROWTH|3.72|3.6|3.5|3.56|3.73|3.6|3.58|3.69|3.63|3.56|3.66|3.77|3.71|3.86|3.72||4.1|3.9|3.89|3.84|4.31|4.21|4.21|4.24|4.31|4.64|4.15|4.58|4.3|4.54|4.76|4.8|4.89|4.89|4.97|5.24|5.15|4.93|4.8|5.06|4.87|4.96|5.19|4.74|4.83|4.95|5.01|5.15|5.07||4.52|3.96|4.06|3.57|3.37|3.07|2.93|2.83|2.64|2.51|2.39|2.48|2.47|2.59|2.71|2.76|2.85|3.13|3.3||3.04|2.91|2.8|2.87|2.58|2.54|2.46|2.54|2.49|2.38||2.29|2.47|2.29|2.43||2.6|2.5|2.35|2.34|2.27|2.14|2.1|2.5|1.85|1.79|1.67|1.62|1.72|1.61|1.67|1.66|1.73|1.87|1.67|1.65||1.71|1.66|1.64|1.47|1.62|1.59|1.55|1.54|1.35|1.36|1.48|1.46|1.31|1.2|1.32|1.28|1.33|1.3|1.25|1.28|1.29|1.34|1.58|1.71|1.57|1.38|1.36|1.32|1.32|1.36|1.3|1.36|1.44|1.45|1.57|1.39|1.31|1.34|1.33|1.27|1.34|1.47|1.38|1.32|1.12|1.15|1.17|1.17|1.22|1.29|1.31|1.37|1.38|1.47|1.44|1.57|1.53||1.48|1.54|1.57|1.6|1.62|1.77|1.74|1.78|1.8|1.87|1.72|1.84|1.88|1.93|2.04|2.05|2.13|2.21|2.17|2.2|2.15|1.95|2.04|2|1.85|1.78|1.82|1.87|1.86|1.97|2.02|2.04|2.04|2.12|1.97|2.06|2.31|2.27|2.12|1.9|2.06|2.03|2.22|2.29|2.34|2.24|2.24|2.18|2.29|2.65|2.42|3.18|3.06|3.38|3.38|3.39|3.19|3.02|3.35|3|3.26|3.27|3.81|3.83|3.74|3.57|3.06|2.94|3.03|2.85|2.75|2.63|2.6|2.63||2.71|2.57|2.76|2.83|2.82|2.49|2.5|2.5|2.58|2.7|2.39|2.38
01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|43.42|43.65|44.24|43.87|43.24|44.03|43.93|43.95|44.01|43.79|43.16|43.1|43.17|43.24|46.98||46.9|46.05|43.99|44.74|44.52|45.31|44.13|45.7|45.79|44.51|44.39|48.04|44.55|43.39|44.65|44.14|40.07|37.29|37.18|34.5|35.06|35.92|37.83|39.11|40.55|41.14|45.65|47.45|47.32|48.22|48.6|49.01|51.12||53.52|53.7|55.73|56.39|60.03|52.75|53.45|53.86|51.93|55.38|56.79|55.01|62.72|59.35|54.05|51.44|51.07|52.7|51.67||51.72|55.45|54.33|48.5|44.41|45.67|46.96|46|44.58|41.88||42.84|42.27|41.57|41.99||40.53|39.67|39.01|36.22|37.13|39.82|40.4|39.99|39.64|37.46|37.55|37.89|36.59|36.05|36.67|34.88|34.88|33.95|34.46|35.57||34.99|37.15|36.14|34.03|33.94|33.2|34.13|33.9|34.39|34.49|36.21|34.51|35.08|35.15|34.32|31.06|37.09|34.05|34.54|35.95|35.96|37.31|38.3|39.45|39.25|38.95|40.46|40.61|40.89|41.5|41.13|41.76|42.69|42.77|43.45|43.52|42.84|42.46|43.345|41.14|40.77|40.4|40.14|40.59|38.5|38.6|39|39.87|39.6|41.99|41.78|39.99|41.5|41.29|43.5|47.37|48.32||50.08|50.01|52.04|50.74|50.6|50.63|49.78|48.92|50.22|48.63|48.39|47.94|48.45|47.74|47.57|45.71|49.19|47.75|48.9|48.03|48.38|48.78|49.61|52.37|55.73|56.2|56.44|55.87|55.44|56.11|55.98|56.97|57.16|57.23|58.43|58.04|57.7|58.62|55.22|55.6|58.45|57.3|55.63|54.76|59.39||57.05|54.22|54.73|53.68|54.54|57.5|57.94|60.88|60.46|58|57.06|57.06|58.21|56.27|53.16|52.71|55.88|58.36|60.96|57.8|57.87|58.05|56|53.58|53.43|56.97|63.46|59.14||59.25|59.64|58.87|58.39|60.79|58.69|57.35|55.8|55.23|58.19|58.81|62.07
01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|92.86|91.56|91.14|89.07|90.42|91.3|90.13|89.83|89.37|89.87|89.53|86.54|86.2|89.78|90.31||93.68|91.51|89.48|87.84|91.72|88.13|84.31|83.35|86.31|87.34|88.28|91.44|95.7|98.37|96.98|93.93|92.33|88.7|83.63|81.42|80.27|83.56|84.1|88.06|87.35|90.28|97.72|95.11|95.97|96.79|95.22|98.18|96.22||95.05|97.16|97.55|93.87|97.12|94.49|94.26|93.29|92.64|92.22|89.63|90.94|91.03|93.57|95.69|96.39|95.22|97.27|100.98||96.05|95.2|94.59|95.29|91.58|92.05|94.92|92.23|81.92|75.57||71.94|71.74|71.38|72.61||71.72|71.48|71.11|71.28|72|71.46|70.64|69.83|69.04|68.73|68.85|68.38|65.58|65.18|64.68|64.57|64.14|65.04|65.46|66.4||66.16|68.5|66.33|65.26|65.46|64.88|65.42|65|62.51|61.44|61.8|62.71|61.82|60.29|61.08|60.63|61.27|59.64|57.45|59.01|63.5|62.29|62.97|66.98|67.16|66.82|67.46|67.1|68.44|69.82|68.6|70.84|73.07|72.7|73.1|72.48|70.41|67.85|66.13|65.85|65.14|65.56|64.51|62.71|61.95|60.81|62|61.805|62.92|63.89|63.69|63.37|63.25|62.44|63.29|62.98|61.43||62.69|62.45|64.9|64.18|62.445|64.78|65.86|65.95|66.04|67.14|66.49|66.21|65.84|66.14|67.74|68.77|68.46|68.07|67.03|65.89|62.9|62.69|61.07|53.97|53.1|51.72|52.3|52.69|51.58|51.92|50.87|52.03|51.85|51.56|50.52|50.5|50.62|50.49|48.51|47.06|47.93|46.55|47.25|46.72|47.18||46.73|46.55|48.01|47.4|44.99|45.58|45.25|47.47|46.85|46.97|46.92|46.78|47.08|45.55|44.24|46.01|48.57|49.68|50.48|51.5|49.89|49.19|47.19|44.38|44.01|43.66|44.45|42.92||41.5|41.86|40.93|40.01|41.14|39.22|38.03|38.77|40.42|42.73|44.09|42.99
01632|16120|/equities/forrester-research|R2000GROWTH|44.14|43.84|43.74|43.23|43.25|43.28|43|42.04|41.17|41.64|41.82|41.77|42.27|42.87|43.31||43.3|42.48|42.37|42.96|42.97|42.42|42.05|42.56|44.07|43.67|43.3|44.36|44.53|44.27|45.31|44.81|44.94|44.81|46.56|46|45.01|46.58|45.43|46.04|45.18|45.48|45.08|44.21|43.1|42.65|43.01|42.24|43.04||43.29|44.5|45|45.61|44.22|43.68|42.88|41.64|41.7|41.12|39.66|40.94|39.64|41.21|42.03|44.14|43.71|42.37|41.61||41.27|41.76|41.83|42.99|42.92|43.89|44.92|44.37|41.81|41.41||41.9|41.51|41.79|42.12||40.43|39.91|40.24|40.95|42.15|42.28|42.43|42.64|42.76|43.86|43.16|44.59|43.59|43.01|43.96|43.1|42.59|42.17|41.4|43.25||43.7|44|42.32|41.82|41.68|42.1|42.4|41.61|41.62|41.11|41.75|41.32|39.94|40.03|39.68|39.06|39.08|38.42|36.94|37.88|35.85|36.6|37.47|38|38.54|36.42|36.85|37.27|37.96|37.57|37|36.79|37.21|36.5|35.81|35.11|33.37|33.69|33.62|33.35|32.79|33.14|34.33|33.17|32.34|31.41|31.99|31.9|33.27|34.06|35.39|35.38|34.54|33.83|34.34|35.13|34.84||34.87|35.22|36.22|35.63|35.46|36.06|36.05|36.21|36.89|36.81|36.55|37.2|36.45|35.57|35.16|36.14|36.09|38.01|37.31|36.5|37.25|35.81|34.78|35.64|35.99|35.11|32.95|32.63|31.75|32.67|32.14|33.01|32|32.88|32.1|32.8|32.73|34.06|31.51|31.53|32.53|31.41|32.76|31.69|32.53||31.91|31.42|32.04|31.6|30.06|31.71|30.64|32.06|31.93|31.75|32.44|31.37|32.76|32.39|31.95|31.35|34.58|37.39|37.81|37.6|33.94|33.35|32.12|29.91|31.4|31.08|31.25|31.67||30.68|30.35|31.25|30.14|32.36|28.96|28.33|29.21|29.65|32.05|34.4|34.5
01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|31.59|30.3|30.37|28.44|29.94|32.1|32.53|32.38|32.35|32.46|33.63|34.85|33.26|34.96|34.97||34.5|32.7|31.63|30.33|32.28|30.85|30.51|31.63|34.93|34.88|34.32|37.24|36.36|36.27|36.24|36.67|33.92|34|30.34|32.92|32.29|35.1|35.67|37.85|35.19|33.8|36.81|36.33|37.92|38.89|36.5|38.24|39.49||40.37|38.57|32.72|33.97|34.43|33.58|34.74|32.92|33.16|31.17|28.74|28.5|26.91|29.29|30.66|30.86|30.66|29.84|29.45||28.37|29.6|29.59|30.4|27.5|27.85|28.49|28|26.34|24.49||23.64|23.62|22.84|23.97||23.43|23.5|23.39|22.83|22.88|24.13|24.17|24.41|24.235|24.9|26.49|26.28|27.98|28.36|24.77|24.59|24.86|25.06|24.84|25.03||24.82|24.33|25.05|21.62|21.22|21.47|20.46|20.97|20.43|19.81|19.74|19.33|19.53|18.61|17.39|16.32|16.12|15.91|15.86|15.9|15.3|15.95|16.34|16.66|16.44|16.4|16.93|16.81|16.98|16.62|16.4|16.63|16.83|16.36|16.66|16.88|15.54|15.38|13.07|13.14|12.82|13.29|13.08|12.3|11.9|11.7|12.21|11.94|12.75|12.64|12.64|12.62|12.8|12.67|13.07|13.24|12.78||13.32|12.99|13.69|13.845|13.55|13.48|13.37|13.81|13.45|13.29|12.96|13.21|13.595|13.79|14.07|14.09|14.76|13.885|11.44|11.28|11.55|11.25|11.41|11.43|11.08|10.89|10.7|10.22|10.19|10.74|10.51|10.7|10.61|10.76|10.64|10.69|10.42|10.77|10.6|10.33|10.54|10.59|10.67|10.61|10.85||10.33|10.42|10.88|10.63|9.89|10.55|10.37|10.92|10.95|10.77|11.16|11.1|11.58|11.33|11.11|10.95|12.425|12.33|12.41|12.3|11.71|11.46|10.96|10.29|10.52|10.61|11.47|11.1||10.42|10.49|11|10.36|10.58|9.64|9.56|9.685|11.15|11.57|10.96|10.94
01634|41007|/equities/national-research-corporation|R2000GROWTH|48.51|48.29|48.04|47.57|47.14|47.3|47.11|46.31|46.01|46.9|47.04|47.3|46.94|48.3|47.69||47.93|46.83|46.48|45.87|46.88|46.1|45.37|45.55|46.13|47.86|48.41|50.35|49.49|51.33|52.56|51.5|51.06|50.25|51.77|52.77|51.28|52.86|54.13|53.9|51.67|53.44|53.37|51.61|49.66|49.32|48.68|47.54|47.28||49.35|51.63|51|52.32|51.35|50.28|49.82|48.98|47.59|46.31|45.3|45.49|46.67|48.12|47.97|48.31|47.5|47.58|47.36||46.62|46.52|45.24|45.91|45.1|45.2|44.73|45.07|43.05|42.92||42.75|43.14|43.81|44.64||44.4|44.63|45.53|45.87|47.4|47.83|47.56|47.55|47.43|47.43|47.33|47.18|47.3|48.83|50|49.19|48.5|50.59|51.31|53.38||53.45|55.59|54.03|54.74|55.13|55.33|56|55.47|55.9|56.7|58.98|58.7|56.23|53.27|55|54.3|55.24|53.33|51.8|51.53|51.18|51.8|52.95|53.65|53.18|53.24|52.83|53.15|53.69|52.7|52.54|53.39|53.1|52.93|53.63|52.17|51.46|51.68|51.31|50.8|49.21|49.2|48.52|46.95|46.74|46.51|48.38|47.68|50.03|50.49|51.2|52.52|53.05|51.63|52.41|54.47|54.75||55.14|56.12|58.46|57|56|57.13|56.41|55.18|55.44|55.85|55.22|56|56.64|55.3|55.55|55.65|57.03|57.2|58.62|57.99|57.27|56.25|55.44|57.45|57.84|57.19|57.98|58.51|57.65|59.08|58.42|58.94|59.41|59.95|59.29|59.85|59|59.98|57.6|56.3|56.4|54.43|55.57|56.72|58.05||58.35|57.82|58.21|56.16|52.54|55.52|54.09|57.29|55.71|54.96|54.78|54.48|55.51|53.81|53.31|51.65|55.27|58.25|59.2|57.22|58.64|57.34|55.4|55.15|56.72|54.43|56.07|54.04||52.56|52.85|52.6|51.94|54.11|50|49.19|50.2|51.33|56.27|57.4|53.7
01635|16540|/equities/liquidity-service|R2000GROWTH|18.32|17.46|17.13|16.55|17.57|17.77|18.37|18.06|18.08|18.4|18.87|18.68|18.52|19.53|20.33||19.43|18.58|17.06|18.06|18.17|17.35|16.97|18.16|18.59|19.88|19.86|20.23|19.88|19.9|19.63|19.14|18.25|17.94|16.94|16.21|16.09|16.51|16.35|16.44|15.61|15.8|16.12|15.97|17.82|19.16|19.135|19.29|18.005||17.2|16.56|16.21|16.99|17.75|17.16|18.8|21.6|20.79|21.48|19.52|19.22|19.04|19.24|19.73|19.05|17.74|19.91|20.55||18.01|18.64|17.96|18.72|17.55|16.22|16.32|16.47|16.18|16.26||15.91|16.49|16.16|16.3||16.72|18.04|19|18.78|17.5|17.5|16.09|15.95|16.2|14.64|15.82|15.79|14.9|10.53|9.97|9.75|9.44|9.46|9.51|9.57||9.9|9.76|9.62|9.54|9.12|8.99|9.4|9.04|8.8|8.81|8.96|8.95|8.77|8.885|9.03|8.71|8.87|8.64|8.53|8.7|8.72|8.81|9.03|9.44|9.15|9.29|9.77|9.85|9.97|10.17|10.18|11.11|10.81|11|10.21|9.83|8.76|8.17|7.63|7.39|7.46|7.725|7.255|6.82|6.81|6.83|7.04|6.885|7.19|6.91|7.42|7.55|7.56|7.49|7.45|7.61|7.57||7.3|7.195|7.46|7.47|7.21|7.78|7.88|8.37|8.3|8.13|8.165|8.3|8.37|7.87|7.8|7.84|7.44|7.21|7.12|6.19|6.16|6.14|5.49|5.41|5.3|5.15|5.16|5.06|5.06|5.34|5.22|5.15|5.29|5.33|5.52|4.79|4.94|5.24|5.2|5.14|5.35|5.36|5.33|5.13|5.47||5.62|5.94|5.96|6.2|6.03|6.24|6.33|6.45|6.44|5.84|6.08|6.11|5.84|5.67|5.74|5.99|6.08|6.17|6.15|6.16|5.96|5.85|5.78|5.65|5.71|5.68|5.76|5.44||5.31|5.33|5.18|5.08|4.99|4.96|5.15|5.17|5.23|4.88|4.79|4.74
01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|27.03|26.45|26.48|25.88|27.02|27.35|28.15|28.2|27.96|28.19|28.12|28.33|27.97|28.64|28.47||28.29|27.28|27.92|27.43|26.02|25.31|24.73|25.12|25.48|25.78|25.785|27.08|26.48|27.08|26.52|26.95|25.54|24.74|23.16|24.03|25.09|26.7|27.05|27.58|27.5|28.51|30.055|29|30.5|30.25|29.92|33.24|32.97||32.89|32.62|32.3|32.77|30.38|29.29|29.32|28.63|27.92|27.01|26.54|27.84|27.91|29.16|29.97|29.95|29.43|29.36|30||29.55|30.4|27.76|28.08|26.36|26.57|26.95|26.69|26.91|26.37||27.43|27.77|27.47|27.85||26.4|26.25|26.08|26.22|25.76|25.09|23.53|24.43|23.51|23.85|23.58|23.72|24.24|23.47|23.1|22.3|21.67|21.48|21.17|21.41||21.56|21.56|20.81|20.13|20.66|20.395|20.85|20.77|20.09|19.42|19.45|19.29|18.51|19.53|20.04|20.3|20.16|19.5|18.89|19.38|19.24|20.67|20.78|21.6|21.47|20.58|20.66|20.64|20.79|21.1|21.01|20.96|21.28|20.89|21.01|20.43|19.7|20.02|19.62|19.4|19.28|19.46|19.35|19.03|18.43|18.51|18.87|19.76|20.98|21.53|21.61|20.96|20.68|19.64|19.47|19.55|19.23||19.26|19.52|19.91|19.7|19.55|19.71|19.61|19.26|19.49|19.35|18.94|18.92|19.44|19.43|19.59|19.885|19.24|19.29|19.29|19.29|19.36|18.91|19.35|18.63|18.3|18.01|18.27|18.35|18.38|18.455|19.4|17.81|17.85|16.04|15.91|15.96|15.87|15.94|15.43|15.16|15.01|14.64|15.05|14.97|15.51||15.44|15.33|15.63|15.48|14.96|16.42|15.82|16.33|16.675|16.2|16.82|17.41|17.59|17.59|16.97|16.56|18.28|19.19|19.45|19.04|18.94|19.19|18.27|18.82|18.55|18.12|18.18|17.24||16.52|16.56|16.58|16.35|16.915|15.64|15.52|15.76|16.14|16.9|17.26|14.96
01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|14.21|14.03|14.4|14.25|15.09|15.1|15.05|15.42|14.54|14.48|14.78|15.28|15.25|15.62|14.8||15.35|14.12|14.14|13.8|14.1|14.4|14.47|14.79|15.29|15.68|14.94|16.06|16.64|19.19|19.66|19.74|19.13|18.13|18.68|18.5|18.73|18.66|18.97|18.73|17.67|18.13|17.88|17.65|17.82|16.52|15.86|16.22|15.41||14.72|14.54|14.92|14.47|14.79|14.72|14.54|14.07|13.75|13.27|13.28|13.71|13.69|13.55|13.89|14.04|13.93|14.37|14.22||13.5|14.17|13.91|14.59|13.63|13.85|14.39|14.53|14.15|13.46||13.98|13.88|13.48|13.38||13.44|13.41|12.73|12.72|13.28|13.4|12.85|13.12|12.75|13.07|13.58|13.12|13.09|13.2|14.14|13.04|12.73|11.88|11.39|12.51||12.88|13.36|12.48|11.51|11.92|11.51|11.94|11.86|10.57|9.83|10.45|10.37|9.99|8.34|8.36|7.99|8.08|7.94|6.44|6.53|6.68|7.18|7.32|7.6|7.2|6.9|6.94|6.77|7.28|7.64|7.56|7.38|7.51|7.49|7.73|7.29|7.16|7.15|7.04|6.87|6.77|6.47|6.49|6.99|6.84|7.32|7.67|7.78|8.11|8.04|7.87|7.47|7.51|8.01|8.18|8.22|8.2||8.72|8.68|8.48|8.51|8.68|9.36|9.04|9|9.2|9.23|8.61|8.65|9.01|8.84|8.9|8.94|8.81|9.01|8.51|8.06|7.76|7.43|7.41|7.71|7.5|7.41|8.1|8.58|8.34|8.4|8.73|8.89|8.8|8.99|8.45|8.68|8.94|8.99|8.69|8.49|8.62|8.06|8.31|8.21|8.71||8.64|8.71|8.99|8.78|8.63|8.89|8.92|9.35|9.36|9.59|9.67|9.16|9.99|9.29|9.05|8.72|10.54|10.97|11.99|11.37|10.12|9.93|9.77|9.18|9.29|9.54|9.77|9||8.05|8.29|8.93|8.55|9|7.79|7.81|7.85|8.58|9.37|9.77|8.96
01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|52.54|52|52.06|51.31|52.29|52.86|51.64|53.08|52.39|51.74|51.62|51.48|52.19|53.67|51.8||53.56|53.16|53.76|52.5|54.01|60.87|60.51|64.74|69.19|69.27|70.01|72.57|76.31|76.17|78.63|73.6|71.33|71.28|74.37|69.07|68.15|68.74|67.14|71.13|65.59|53.07|54.31|51.92|53.85|50.27|50.48|51.16|49.86||49.55|47.18|47.44|46.45|47.22|46.87|44.81|47|45.79|51.67|49.42|47.74|48.27|59.83|54.41|49.38|43.09|43|43.69||42.05|42.95|41.49|41.11|39.99|39.18|38.65|37.99|36.14|35.6||35.77|35.47|34.89|34.2||32.93|33.735|31.51|31.69|32.07|32.4|31.96|32.85|32.31|32.18|32.73|32.39|31.07|32.11|33.03|32.4|32.42|32.36|32.97|34.11||33.15|32.99|31.32|30.12|29|28.98|29.53|28.39|26.36|24.86|25.55|26.34|24.97|23.89|23.73|23.26|23.02|22.63|21.25|21.31|20.97|21.99|22.76|23.36|23.91|24.51|23.14|23|23.275|22.62|23.74|24.45|24.58|23.75|24|23.89|23.63|23.69|24.05|24.26|24.71|24.6|24.72|24.19|23.66|23.8|24.49|24.51|24.98|25.28|25.18|20.77|22.5|20.86|21.22|22.25|22.43||23.21|22.29|22.81|22.895|24.29|25.39|25.16|25.04|25.2|25.56|24.51|24.31|24.74|24.43|24.63|25.2|24.89|25.02|25.33|23.98|23.595|23.55|22.69|24.43|23.93|23.1|23.44|23.41|24.11|24.18|24.87|24.9|24.59|24.48|24.24|24.92|26.32|25.6|24.56|24.71|24.35|23.36|21.92|22.59|23.22||23.16|23.41|23.39|23.42|22.64|24.4|25.15|26.38|26.93|26.62|27.02|26.49|27.76|29.35|27.89|28.33|29.88|31.34|34.23|33.31|32.16|31.8|29.57|29.89|28.27|28.61|30.02|29.91||29.16|30.71|30.26|28.45|27.89|27.58|27.845|26.14|28.34|25.34|26.03|24.12
01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|49.65|50.73|50.65|48.31|49.99|50.85|52.97|53.86|56.92|53.55|51.99|53.65|53.18|54.95|56.85||52.18|50.02|43.24|41.05|40.18|41.74|45.44|52.14|52.54|52.62|48.6|54.72|52.26|52.45|51.02|48.75|43.95|44.64|38.67|43.29|50.18|50|51.44|51.91|48.23|50.79|55.63|52.97|57.42|61.76|61.65|60.09|64.48||68.92|59.36|60|60.06|63.46|65.9|65.06|62.18|62.5|60.15|62.4|65.76|68.13|73.38|81.35|77.88|82.49|84.06|83.77||79.48|75.06|72.36|67|62.04|63.17|59.17|57.41|58.12|54.01||56.14|56.51|55.23|64.4||62.04|64.72|63.68|56.11|60.25|66.75|68.24|66.19|66.29|75.65|81.11|66.01|62.08|60.94|56.46|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01640|1088201|/equities/arlo-technologies|R2000GROWTH|6.4|6.21|6.17|5.91|6.09|6.25|5.95|5.97|6.04|6.04|6.35|6.5|6.41|6.56|6.35||6.53|6.28|6.2|6.2|6.9|7.29|7.23|8.05|8.45|8.08|7.86|8.41|8.13|8.49|8.02|8.05|7.95|7.62|6.93|6.71|6.85|7.13|7.54|7.41|6.96|6.77|7.52|6.68|7.08|7.34|7.28|7.6|7.65||7.86|8.17|8.11|8.65|8.2|8.22|8.42|8.8|9.03|10.18|8.41|8.34|8.13|8.27|8.11|8.11|8.3|8.12|7.92||7.89|8.57|8.56|8.51|8.35|8.43|8.41|7.91|7.75|7.49||7.79|7.85|7.7|8.23||8.03|8.2|8.33|8.21|8.4|8.34|8.42|8.58|8.43|7.99|7.91|7.79|8.27|7.22|7.08|6.79|5.63|6.9|5.26|5.47||5.5|5.3|5.4|5.37|5.29|5.1|5.02|4.94|4.93|4.65|4.74|4.83|4.82|5.04|5.16|4.72|4.72|4.67|4.46|4.68|4.78|4.97|5.06|5.17|5.32|5.48|5.41|5.33|5.38|5.52|5.45|5.53|5.73|5.74|5.69|5.48|5.44|5.44|5.17|5.29|5.26|5.27|5.22|5.12|5.03|5.26|5.76|5.51|5.59|5.66|5.89|5.66|5.53|5.67|5.37|5.34|5.1||5.32|5.63|5.95|5.81|5.73|5.8|5.84|6.82|6.56|6.56|6.42|6.03|5.98|5.82|5.65|5.51|5.99|5.87|5.9|6|5.87|6.36|4.97|5.21|4.63|4.22|4.34|4.09|3.29|3.4|3.44|3.65|3.43|3.53|2.78|2.84|2.81|2.93|2.9|2.88|2.94|2.59|2.57|2.54|2.69||2.62|2.61|2.58|2.64|2.46|2.58|2.46|2.59|2.56|2.61|2.64|2.56|2.51|2.44|2.26|2.24|2.5|2.64|2.71|2.82|2.61|2.39|2.59|2.37|2.21|2.33|2.49|2.41||2.41|2.35|2.45|2.32|2.23|2.23|2.09|2.06|2.31|2.75|2.59|2.49
01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|26.44|25.87|26.08|25.38|26.47|26.68|26.01|25.87|25.82|26.29|26.16|25.69|25.39|25.9|25.91||25.68|25.25|25.08|24.18|24.93|24.24|23.72|23.93|25.25|25.87|25.96|26.1|25.76|26.75|26.7|26.64|26.09|25.05|24.92|24.39|23.45|23.58|23.76|24.45|23.59|24.57|25.04|23.56|23.35|22.88|22.15|22.46|22.58||23|23.2|22.91|23.09|23.01|22.48|22|21.66|21.73|21.34|20.71|21.18|20.86|22.01|22.9|23.52|23.4|23.59|22.78||22.64|22.56|22.28|22.68|22.56|22.32|22.81|21.91|20.32|19.85||20.34|20.69|20.73|20.99||21.13|20.88|20.6|20.65|20.6|19.95|19.57|19.34|18.79|19.57|19.8|20.16|19.68|19.13|18.77|18.6|18.19|18.51|18.62|18.81||18.92|19.27|19.27|18.6|18.59|18.24|18.22|17.95|17.41|16.93|17.25|16.94|17.76|16.98|17.78|17.84|17.43|17.16|16.58|16.59|16.33|16.89|17.11|17.78|17.52|17.68|18.24|18.11|18.54|18.76|18.28|18.54|19.13|19.01|18.82|18.31|18.12|18.21|18.1|17.64|17.52|17.33|17.53|16.9|16.84|16.58|17.19|16.8|17.95|18.3|18.87|18.16|18.3|17.96|17.93|18.06|17.7||17.83|17.85|19.03|19.05|18.13|18.72|18.83|19.03|19.02|19.08|18.74|18.36|18.73|18.99|19.14|18.91|19.14|18.7|18.91|18.92|18.49|18.34|18.18|17.11|17.32|17.07|17.21|17.55|16.94|17.31|16.82|16.87|16.76|16.38|16.36|16.64|16.82|16.78|16.18|15.21|15.56|15.1|15.75|15.25|15.63||15.24|15.22|15.68|15.42|14.57|14.86|14.6|15.59|15.09|15.21|15.48|15.7|15.94|15.24|14.6|13.77|15.37|15.82|15.94|16.15|15.31|14.94|14.84|14.46|13.61|14.09|15.14|14.18||13.45|13.4|13.41|12.81|12.68|11.33|11|12.35|9.77|10.4|10.73|10.28
01642|41289|/equities/axogen-inc|R2000GROWTH|19.11|19.27|19.29|18.28|17.8|18.85|19.5|19.42|19.65|19.74|20.06|20.06|19.27|19.98|19.92||19.86|20.26|19.12|18.95|19.17|19.09|19.05|19.69|20.84|21.47|21.01|21.09|20.91|20.27|20.51|20.84|21.16|20.71|19.41|20.3|19.93|21.61|22.5|22.6|22.1|21.53|22.16|21.4|21.19|20.65|19.72|19.43|19.22||19.07|19.37|19.29|19.9|19.58|19.81|19.07|18.63|18.5|17.67|17.35|17.89|17.18|18.35|18.61|18.76|19.04|19.43|18.41||18.74|19.37|19.9|20.085|19.57|19.52|19.62|18.68|18|17.51||17.9|17.7|17.49|17.96||17.71|17.85|17.67|17.07|16.97|17.02|16.76|16.5|15.98|16.2|16.54|16.34|16.79|17.38|16.58|15.86|15.3|14.73|14.29|14.38||14.27|14.42|14.37|14.46|14.88|15.14|15.25|15.11|14.64|14.47|14.695|14.69|14.29|13.89|13.96|13.6|13.46|12.83|12.61|12.73|12.19|12.54|12.8|13.54|13.35|13.09|13.5|13.44|13.51|13.8|13.515|14|13.77|13|12.17|12.19|11.78|12.02|11.51|11.5|11.63|11.66|11.94|11.8|11.63|12.12|12.57|12.29|13.12|12.56|12.88|10.75|10.62|10.8|11.17|11.39|11.36||11.8|11.75|11.92|12.27|11.87|11.7|11.52|11.065|10.97|10.78|10.89|11.03|11.35|11.28|11.58|11.51|11.63|11.27|11.32|11.73|12.22|12.04|12.31|12|11.47|11.37|11.4|11.31|11.22|11.61|11.76|12.035|12.28|12.08|11.89|12|11.86|11.875|11.19|10.97|10.905|11.01|11.305|11.01|11.43||11.49|11.73|9.24|9.15|9|9.2|9.09|9.84|9.25|9.46|9.67|9.8|9.865|9.82|9.2|9.28|10.17|10.12|10.73|10.81|10.02|10.43|9.85|9.72|9.7|9.18|9.63|9.27||7.9|8.08|8.22|8.04|8.25|8.05|8.18|8.28|8.71|8.81|8.95|8.32
01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|67.73|66.27|67.5|64.74|67.03|67.79|68.71|67.69|66.37|66.86|67.17|66.64|66.49|67.33|68.09||67.72|66.24|65.89|65.43|66.9|65.08|66.06|66.53|68.75|69.41|70.86|72.77|71.41|73.68|75.14|76.17|78.34|76.57|75.32|73.07|70.96|73.32|71.77|73.22|68.48|68.5|70.02|68.1|67.53|66.81|66.71|68.82|70.61||69.76|69.48|68.15|70.93|72.01|69.26|68.67|68.22|68.87|67.61|68.19|69.08|67.5|68.84|67.2|68.08|66.95|68.63|69.15||68.21|70.17|70|68.33|67.58|67.78|68.34|69.08|65.29|62.61||63.72|63.47|61.36|62.12||62.73|63.68|61.6|61.42|62.03|62.47|59.61|59.46|57.25|57.73|58.95|59.48|61.56|61.19|62.18|59.24|60.13|59|58.3|60.54||60.37|61.96|60.81|60.16|59.92|60.55|60.39|61.25|58.25|55.46|55.33|56.92|57.34|52.14|51.78|50.39|52|51.33|51.19|51.82|50.8|50.86|51.28|53.81|54.67|55.47|55.37|55.13|55.85|55.7|55.86|56.11|57.62|57.5|55.84|54.88|53.72|54.44|54.25|52.44|52.03|52.18|53.91|51.68|50.93|50|50.65|51.1|52|51.18|51.5|51.59|51.96|50.76|50.5|51.6|51.71||52.79|53.68|56.1|55.18|54.59|56.07|56.12|56.3|57.11|57.39|56.75|57.06|56.64|57.57|58.86|58.64|59.51|60.56|61.72|61.09|58.81|58.54|58.6|57.5|58.31|57.42|58.44|58.3|57.34|58.28|58.17|61.33|61.73|62.64|62.52|62.16|61.67|62.84|60|58.2|58.37|56.44|57.64|59.17|60.13||58.72|58.6|61.49|60.45|58.53|59.06|57.47|59|58.71|58.79|58.75|58.87|59.2|56.3|55.05|52.95|57.85|59.06|61.86|57.9|55.85|55.14|53.14|52.98|52.5|52.42|55.07|53.51||50.92|51.58|51.59|49.82|51.41|50.52|48.42|47.57|48.95|50.69|51.76|50.11
01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|39.91|39.3|37.63|34.77|34.96|38.3|36.34|36.85|37.29|35.91|35.46|35.82|35.65|37.38|36.86||41.06|40.82|37.08|32.49|35.88|34.11|34|35.68|36.82|35.53|33.87|36.99|38.64|40.65|42.51|42.87|37.29|39.31|35.01|36.69|37.88|38.72|43.67|47.92|44.84|41.84|46.06|42.62|41.6|45.98|46.6|49.64|49.1||50.97|51.69|52.2|53.44|50.98|49.45|46.75|46.11|45.52|44.93|43.85|45.43|41.91|47.85|49.81|53.89|54.12|50.04|49.33||47.48|49.59|50.78|50.25|51.81|52.36|52.63|50.31|46.23|45.04||45.13|44.26|41.83|43.92||45.8|47|46.95|46.08|42.35|41.8|40.96|42.97|38.59|39.31|39.44|38.48|39.55|38.72|39.28|38.91|38.62|40.11|40.51|45||42.56|39.79|38.21|34.78|31.98|32.9|35.14|34.1|32.66|32.37|33.27|31.51|32.44|33.2|31.93|28.72|28.31|26.02|24.06|25.56|26.54|26.25|25.93|26.86|26.57|26.74|30.77|29.97|29|28.37|29.64|28.44|28.35|29.36|28.02|28.99|28.05|28.73|28.57|30.11|30.41|26.93|26.79|26.52|25.46|25.89|26.09|25.85|25.14|24.69|26.22|26.42|24.98|23.26|23.45|23.6|22.09||21.44|22.35|23.82|23.7|23.72|24.54|24.75|24.2|25.04|23.54|23.76|23.35|24.16|24.3|24.4|24.29|28.2|26.98|26.86|28.59|27.73|27.66|27.5|26.55|25.52|25.01|24.45|23.74|23.61|23.75|22.3|22|21.84|20.51|20.79|20.94|19.72|19.4|19.51|18.6|19.03|19.1|19.26|18.97|18.82||17.58|17.51|17.07|17.55|18.85|19.11|19.21|19.51|19.4|19.83|18.96|17.79|17.95|18.08|16.36|13.93|16.42|16.38|16.37|15.99|15.68|16.4|15.6|16.44|15|14.74|14.48|14.64||13.71|13.57|14.07|14.9|15.75|14.12|13.9|13.13|13.94|13.7|13.94|12.71
01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|36.5|36.6|36.9|35.5|34.75|35.8|37.8|37.3|36.1|30.9|32.6|33.2|32.5|33.4|34.9||34.3|34.2|34|33.5|34.9|36.1|34.6|37.3|41.2|39.9|39.75|40.8|40.9|42.1|42.3|42.3|39.2|38.2|36.7|38.4|35.8|38.3|43.05|44.7|41.5|41.4|43.7|40.8|46.1|46.6|47.6|45.3|44.6||45.15|45.4|45.1|48|49.3|46.6|43.1|41.7|40.5|37.8|36.4|34.8|35.4|35.4|36.8|37.5|37.45|37.8|37.7||37.6|38.1|37.5|35.8|34.2|35.8|35.4|34.7|34.1|34.7||35|36.2|35.2|36.9||36.9|37.4|37.1|36.9|37.4|36.3|37.1|32.3|32.65|31.9|32.6|31.2|30.9|30.2|30.8|30.1|30.6|30.2|30.3|31.1||29.3|29.2|28.6|27.5|27.2|26.7|27.5|27.4|27.5|26.7|27.6|27.4|26.1|26.2|27.4|27|25.5|25|24.8|25.2|24.5|24.7|24.4|24.6|25|24.7|25.7|26|26.9|26.2|26.3|26.45|25|25.6|25.9|25.7|25.2|25.2|23.5|24.1|24|22.9|23.1|22.7|22.3|22.7|22.7|23.9|25.4|26|25|24.7|25|23.3|23.4|23.5|22.8||23.1|23.2|24.5|24.8|24.9|24.4|23.9|23.6|23.8|23.8|24.7|25.6|25.2|24|24.9|24.3|25.1|25|25.4|26|25.8|24.6|25.2|24.6|24.3|23|24.2|23.4|25|26|26.3|26.5|27.3|29|31|32.4|32.8|32.8|41.25|21.6|17.8|18.2|19.6|19|19.2||19.1|17.8|18.3|18|18.4|20.3|18.5|19|18.7|18|18|18.8|19.2|18.6|18|17.9|19.4|19.4|20.5|19.2|18.9|18.7|19.7|19.3|19.55|20.3|20.4|19.8||18.2|18.4|19.8|19.1|19.5|17.65|17.5|18.1|18.9|19|18|18.3
01646|17056|/equities/ricks-cabaret|R2000GROWTH|65.35|64.77|64.49|62.08|64.07|66.64|68.62|69.13|68.74|69.36|70.16|68.6|64.85|66.81|67.53||62.92|63.59|62.51|60.5|62.37|64.32|58.02|58.87|62.37|65.97|65.88|67.64|64.99|70.33|70.86|69.6|66.09|67.57|67.58|65.2|65.1|69.33|67.96|69.33|64.25|60.79|66.45|59.28|62.89|60.94|57.61|58.04|57.53||54.82|55.61|57.78|47.26|46.33|47.98|49.18|42.66|38.98|38.89|38.48|41.63|41.09|40.22|42.04|42.98|42.71|42.42|41.47||38.03|40.55|38.84|36.74|37.2|37.43|39.35|39.12|36.62|37||39.44|39.51|40.07|39.89||39.7|39.95|34.58|34.6|34.48|34.89|32.04|31.8|28.09|29.16|28.29|27.74|28.01|28.01|28.47|28.4|27.62|29.21|29.51|28.19||27.82|28.48|26.3|26.9|26.84|27.3|26.37|26.05|25.34|25.11|25.95|27.91|27.09|23.88|24.88|23.89|22.97|21.77|21.4|22.83|23.47|25.02|24.67|25.31|24.49|24.47|24.32|23.82|23.48|24.48|24.37|24.44|24.43|24.41|24.64|23.13|22.57|22.37|20.5|20.11|20.4|19.5|19.41|18.16|18.62|18.03|19.84|18.8|19.74|19.44|20.2|20.16|19.89|20.36|20.36|20.45|21.17||21.12|20.07|20.07|19.47|19.12|19.53|18.43|18.01|17.02|16.56|16.4|16.27|16.67|16.11|16.68|16.79|16.46|16.8|16.55|14.54|13.82|13|12.84|12.62|12.04|12.08|13.18|12.67|11.47|11.34|11.28|11.78|11.54|11.45|11.09|11.25|11|11|10.68|11.11|11.29|11.91|13.29|12.92|13.69||13.21|13.41|13.86|13.45|12.63|13.68|14.58|15.31|15.18|15.13|15.76|15.64|15.65|14.61|14.75|13.91|15.47|17.73|18.33|17.53|16.51|15.8|14.24|14.44|14.49|14.51|15.83|14.51||13.39|13.2|13.79|12.8|11.53|9.31|9.14|9.21|10.17|11.44|11.97|10.99
01647|101855|/equities/coupns.com|R2000GROWTH|15.97|15.7|15.95|15.53|16.36|16.14|16.76|17.41|17.59|17.31|16.87|16.45|15.92|16.02|16.33||15.88|16.34|14.84|14.5|14.56|14.75|14.43|15.16|15.69|15.8|15.53|15.99|16.13|16.69|16.44|15.34|14.92|15.2|14.7|14.26|13.8|13.69|13.75|14.06|13.42|13.4|13.65|13.32|13.08|12.99|12.82|12.03|12.6||12.71|13.34|10.09|9.87|10.13|9.89|9.7|9.58|9.21|9|8.86|9.04|9.14|9.84|10.12|10.19|10.09|10.11|10.02||9.87|10.08|9.82|9.89|9.71|9.89|9.98|9.74|9.41|9.64||9.42|9.55|9.63|9.75||9.65|9.68|9.53|9.35|9.47|9.33|9.07|8.95|8.78|8.66|8.6|8.55|8.57|8.39|8.53|7.93|7.67|7.77|7.45|7.56||7.41|7.52|7.5|7.57|7.51|7.4|7.31|7.37|7.14|7.12|7.21|7.32|7.37|7.42|9.5|9.25|9.09|9.07|8.9|9.15|8.81|8.72|8.75|8.86|8.72|8.47|8.43|8.31|8.35|8.37|8.7|8.46|8.49|8.63|8.34|8.07|7.75|8.12|7.78|7.71|7.38|7.55|7.5|7.36|7.03|7.14|7.38|7.2|7.29|7.17|7.29|7.41|7.63|7.36|7.51|7.74|7.54||7.94|8.23|8.83|9.07|8.71|9.18|9.28|9.31|9.17|9.19|9.05|8.76|8.93|9.09|9.05|8.93|8.81|8.82|8.99|9.22|9.31|9.34|9.76|8.72|8.48|8.01|8.02|7.91|7.85|7.79|7.7|7.85|7.83|7.74|7.69|7.75|7.87|7.87|7.53|7.36|7.45|7.4|7.52|7.46|7.59||7.44|7.33|7.32|7.27|7.08|7.4|7.29|7.5|7.38|7.44|7.55|7.4|7.47|7.34|7.17|7.14|7.51|7.66|7.87|7.82|7.39|7.7|7.35|7.18|6.96|6.8|7.03|6.61||6.18|6.13|6.09|6.03|5.97|5.68|5.62|5.6|5.91|5.94|6.09|5.96
01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|22.57|21.96|22.12|21.8|23.37|23.54|24.21|24.47|23.29|23.47|23.87|24.54|24.51|24.65|23.9||24.88|23.82|24.17|23.56|24.25|23.96|23.81|23.71|24.7|25.29|24.27|26.47|26.71|27.82|27.99|27.94|27.32|25.72|26.63|27.82|27.3|25.63|24.75|24.52|23.07|22.8|23.65|23.35|22.62|21.36|20.95|22.93|22.7||21.69|20.55|20.09|19.98|20.1|18.66|18.32|18.25|16.76|16.51|15.76|16.48|16.15|16.48|17.23|17.15|17.05|17.55|17.54||17.35|17.84|17.39|17.94|17.12|17.06|17.36|17.28|16.69|15.02||14.36|14.47|14.04|13.89||14.57|14.77|13.82|14.38|14.9|15.06|14.64|14.85|14.58|15.38|15.24|14.89|15.08|14.53|15.16|13.47|13.27|12.83|12.76|13.87||13.73|13.48|13.03|12.2|12.43|12.27|12.29|11.93|11.07|10.34|10.89|11.26|11.21|9.34|9.51|9.63|9.67|9.72|9.2|9.12|8.58|9.27|9.13|9.97|9.99|9.38|9.55|9.28|9.32|9.73|9.64|9.48|9.41|9.47|9.78|8.79|8.16|8.47|7.75|7.4|8.16|8.2|8.79|8.62|8.81|8.44|9.18|9.23|10.19|9.89|10.15|9.15|8.96|8.58|8.68|9.43|9.43||10.45|10.43|10.62|11.19|11.08|11.5|11.44|11.23|11.75|11.6|11.01|11.38|11.8|12.02|12.29|12.1|11.65|11.81|11.5|12.1|11.45|11.12|11.07|10.51|9.9|9.69|9.86|10.34|10.77|11.1|11.01|11.03|10.88|10.82|9.94|10.08|10.44|10.28|9.92|9.4|9.85|9.3|9.67|9.46|10.06||10.05|9.42|9.55|9.37|8.85|9.96|9.42|10.38|10.47|10.75|10.73|9.96|10.16|9.62|9.02|8.51|10.03|11.04|11.9|10.51|8.81|8.81|8.98|8.39|7.69|8.24|8.48|8.55||8.31|8.21|7.74|7.14|7.45|6.34|6.08|5.91|6.37|5.86|5.8|5.33
01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|17.98|17.54|17.93|17.09|18.38|18.57|18.39|18.15|17.53|18|17.76|17.52|17.38|17.71|17.74||17.84|17.15|16.78|16.55|17.03|16.65|16.3|16.61|18.21|18.5|17.91|18.25|18.1|17.44|17.79|17.93|18.1|17.25|17.27|16.95|16.29|16.55|17.02|18.58|16.36|18.28|21.59|21.77|20.55|19.75|19.15|19.38|19.22||18.79|19.15|19.15|19.13|18.92|17.81|17.68|17.54|17.63|17.36|16.63|17.55|17.91|17.69|17.98|18.18|17.61|18.34|18.72||18.61|18.93|18.52|19.34|18.89|18.93|19.35|19.52|18.22|17.07||17.98|17.59|16.83|17.09||17.44|17.21|16.79|16.64|17.06|17.43|17.08|17.56|17.64|17.52|18.2|18.41|19.16|19.15|19.13|18.03|17.9|17.58|16.95|18.01||18.02|18.5|17.84|17.01|17.11|16.73|15.97|16.23|15.31|14.97|15.11|15.56|14.92|12.76|13.11|12.76|13.53|13.41|12.9|13.39|13.54|14.61|14.82|15.76|15.77|15.28|15.23|14.89|15.17|15.3|14.63|14.98|15.41|15.11|15.25|14.89|14.68|14.85|14.43|14.03|13.91|13.78|13.97|13.09|13.07|12.89|13.45|14|15.34|15.37|14.56|13.74|13.61|13.2|13.48|13.68|13.53||14.35|14.19|14.55|14.5|14.15|14.54|14.41|14.2|14.31|14.71|14.44|14.54|14.76|14.65|14.87|15.34|15.63|16.06|16.34|16.95|15.66|15.15|16.31|16.6|16.86|15.96|15.83|15.72|15.19|15.4|15.32|15.42|14.93|14.81|14.29|14.3|14.26|14.32|13.71|13.26|12.92|12.16|12.42|12.43|13.04||12.89|12.85|13.51|13.15|12.7|13.09|12.58|13.06|12.45|12.54|12.81|12.85|13.54|12.64|12.23|11.44|13.15|13.67|14.15|13.28|12.64|12.39|12.01|11.43|11.16|11.29|11.46|10.57||9.38|9.61|9.95|9.27|9.3|8.39|8.38|7.73|8.21|9.02|9.95|8.1
01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|54.54|50.41|47|46.59|48.77|49.23|48.44|49.83|49.87|51.02|49.22|49.67|48.71|51.49|49.33||49.89|49.36|50.97|49.38|51.64|50.73|48.76|52.38|58.13|61.31|59.83|61.77|61.27|61.35|58.01|57.79|54.77|54.3|51.4|46.62|45.61|47.54|47.63|48.7|44.65|44.25|51.3|47.66|48.15|46.43|44.99|46.8|44.46||43.7|43.72|44.48|44.97|45.03|43.44|43.84|42.26|42.54|43.11|41.83|43.07|48.58|45.15|44.32|44.53|43.12|42.88|42.2||42.52|43.43|42.15|43.25|40.99|37.07|38.19|38.19|36.03|34.74||35.03|35.57|36.64|39.34||37.8|37.23|36.95|35.53|35.82|35.1|34.68|33.41|30.99|30.78|31.22|31.53|31.94|32.34|31.46|32.45|31.94|32.96|32.84|33.85||33.64|33.97|33.77|32.53|33.54|33.14|31.87|31.3|31.3|30.07|30.82|29.03|27.73|33.02|33.43|31.7|32.03|29.66|29.98|29.96|30.25|26.93|27.13|28.08|27.9|29.5|30.39|29.39|29.24|29.08|27.91|28.53|26.6|25.76|25.86|26.25|26.66|26.78|26.06|26.46|25.67|25.55|26.4|25.06|25.06|24.85|25.87|25.02|25.22|24.29|24.19|26.5|26.79|26.18|26.21|26.5|25.67||25.84|26.26|29.39|30.3|29.41|29.38|29.79|30.67|30.55|31.66|31.6|32.25|33.02|32.87|33.56|32.23|31.62|30.96|30.55|30.84|31.21|29.88|30.38|29.4|28.66|27.74|29.75|29.55|28.95|28.27|27.74|28.45|27.79|26.26|24.36|24.93|24.72|24.93|23.98|23.01|23.58|22.65|23.17|22.61|23.96||23.14|22.68|22.39|22.15|22.11|21.64|21.43|20.95|20.69|20.86|21.55|22.03|21.35|20.72|20.34|19.67|21.31|22|22.58|21.67|21.48|22.02|19.96|19.19|19.03|19.49|20.64|19.71||18.67|18.5|16.84|16.24|16.4|16.16|14.14|13.76|14.33|15.6|15.62|14.57
01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH|15.01|14.77|14.77|14.28|14.79|15.3|15.49|15.27|15.4|15|15.09|14.96|15.08|15.32|15.16||14.64|14.47|14|14.09|14.41|14.41|14.73|15.6|16.2|16.18|16.42|17.66|17.85|17.72|17.09|16.34|15.81|15.48|14.51|15.05|15.38|16.98|17.65|17.85|16.9|17.5|18.37|18.57|18.7|19|18.8|19.12|19.33||17.73|17.44|17.55|17.86|17.67|17|16.63|16.71|16.88|16.36|16.2|16.07|15.4|15.99|16.23|16.62|17.45|17.37|16.75||16.75|16.6|16.83|16.8|17.02|16.9|17.46|16.92|16.7|16.09||16.13|16.45|16.02|17||16.6|15.94|16.25|15.28|15.46|14.5|14.56|14.57|13.83|14.51|15|14.9|15.15|15.46|14.59|14.06|14.1|13.4|12.9|12.61||12.8|12.88|12.6|12.5|12.21|12.15|12|12.02|12.19|11.91|12.25|12.2|12.445|12.4|12.16|12|11.2|11|11.23|11.45|11.25|11.12|11.35|11.3|11.22|11.36|11.66|11.96|10.35|10.15|10.2|10.16|10.325|10.2|10.29|10.3|10.37|10.3765|10.44|10.45|10.45|10.45|10.4|10.32|10.32|10.59|10.61|10.68|10.7503|10.7|10.55|10.6|10.51|10.55|10.55|10.51|10.48||10.53|10.4|10.34|10.38|10.24|10.11|10.25|10.38|10.11|10.1||10.06|10.1|10.15|10.1|10.05||10.02|10.13|10.2|10.11|10.105|10.2|10.2|10.2482|10.15||10.36||10.3|10.35|10.35|10.3|10.4001|10.355|10.31|10.25|10.27|10.23|10.2|10.2|10.2|10.23|10.25|10.25||10.175|10.23|10.19|10.1598|10.08|10.13|10.11|10.13|10.12|10.08||10|9.99||9.95|9.94|9.93|9.88|9.92|9.92|||9.87||||||||||||9.92|9.8||||9.8|
01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|45.69|43.28|41.52|39.76|40.06|41.84|40.35|41.92|40.67|42.12|48.93|59.19|55.7|55.92|64.31||63.57|44.01|42.01|48.84|49.2|48.08|49.65|50.86|53.98|64.1|64.46|67.66|74.14|72|69.56|69.09|63.87|64.72|58.42|60.18|59.64|58.64|59.81|56.61|48.87|57.14|61.85|59.1|68.66|64.47|53.99|56.22|52.48||49.78|48.36|50.04|47.53|44.48|41.42|38.51|39.85|38.99|35.62|35.05|34.07|33.97|38.06|39.8|38.96|36.24|37.08|37.03||35.01|34.38|33.18|32.8|32.55|33.63|33.77|33.04|30.5|31.32||30.77|33.56|33.63|33.78||33.9|33.84|33.27|33.89|31.73|33.34|32.14|33.55|31.85|31.57|32.04|30.59|30.67|30.75|31.45|29.69|29.54|32.75|31.03|32.97||31.38|29.43|30.02|30.43|30.13|29.55|30.86|30.33|29.86|29.41|30.18|30.1|30.24|29.69|31.22|31.9|30.81|30.2|29.39|31.25|31.99|32.14|32.08|32.68|32.4|32.4|32.93|31.52|32|32.44|33|33.65|32.8|35|32.91|32.99|33.23|31.73|31.46|30.96|31.82|30.98|32.19|32.2|30.7|29.85|29.94|31.29|33.58|33.01|31.51|31.09|31.11|26.78|27.16|26.45|24.08||25.3|24.91|25.73|25.56|25.62|24|21.34|21.15|21.21|20.91|21.47|22.11|21.7|22.18|22.94|22.94|22.97|22.19|21.74|21.58|21.26|21.26|21.88|22|22.69|22.23|22.96|20.92|21.14|21.39|21.35|21.58|21.5|21.48|20.49|20.99|21|20.52|20.64|21.37|22.37|22.11|22.47|25|26.58||27|25.72|25.14|25.8|26.15|28|27.52|24.86|27.35|27.35|27|27.98|27.73|27.18|25.72|24.04|25.48|20.49|18.99|17.98|||||||||||||||||||||
01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|48.05|46.75|47.09|46|47.01|49.81|49.56|49.66|49.99|50.34|51.34|52|50.43|50.84|50.98||52.38|52.17|51.26|50.75|52.27|51.96|51.13|50.74|53.06|52.15|51.59|52.05|50.99|52.77|52.74|51.54|50.57|49.76|48.46|48.13|47.52|48.97|49.88|51.59|49.2|50.43|52.21|51.28|49.75|51.48|51.75|52.98|53.44||59|57.4|54.81|56.7|55.74|54.25|53.43|51.96|50.61|51.62|47.1|47.25|45.27|46.06|45.08|45.24|45.1|45.06|45.12||44.18|44.57|44.4|44.32|45.16|45.52|47.78|46.77|43.67|43.02||44.56|44.59|44.93|46.42||47|46.03|44.73|44.21|44.33|43.22|42.71|42.03|42.5|43.85|43.19|42.6|42.48|40.65|40.31|39.94|39.82|40.36|39.02|39.12||38.41|38.99|38.44|38.44|38.75|38.54|40.52|39.4|38.79|37.9|39.58|38.97|37.8|38.4|37.59|36.41|36.74|37.05|37.47|36.86|37.73|37.25|32.93|31.68|31.42|30.66|31.01|31.53|31.88|31.91|31.1|30.75|30.4|30.2|29.76|30.54|29.59|30.35|27.16|26.41|27.9|28.02|28.38|28.54|28.37|27.74|28.69|29.02|29.99|30.61|31.25|31.89|31.06|31.26|30.33|29.98|29.53||28.39|29.12|28.79|29.05|28.9|29.32|28.86|28.52|28.66|29.27|29.46|29.98|30.5|31.04|30.73|28.8|29.33|29.97|29.8|30|30.58|31.45|31.62|31.79|32.71|32.88|33.1|33.75|33.24|30.38|29.67|30.31|30.36|29.83|28.65|29.95|29.53|29.13|28.53|26.51|26.17|25.82|26.46|24.42|24.48||24.96|24.1|24.91|24.99|23.59|24.34|24.15|24.83|24.83|25.56|25.03|25.21|25.2|25.13|24.6|24.1|24.71|25.4|25.65|25.05|24.42|23.94|24.3|24.31|23.99|25.13|24.87|23.76||22.96|22.63|22.4|21.45|21.63|21.52|21.46|21.81|23|23.42|23.87|22.56
01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|63.73|61.43|61.03|59.33|61.1|62.49|62.76|62.53|61.37|62.26|62.22|60.33|60.92|60.84|60.89||60.44|61.88|61.76|59.65|59.58|57.21|53.97|54.44|56.39|57.16|55.23|56.79|56.59|56.23|55.55|54.59|53.83|54|54.09|51.03|49.05|50.37|50.64|51.35|48.96|50.11|52.77|48.98|49.18|47.46|47.61|48.69|49.3||48.98|50.32|49.91|50.56|51.04|50.78|48.25|46.91|46.57|46.56|46.99|46.9|46.34|43.17|42.06|41.86|41.63|42.04|42.09||42.71|43.42|42.07|43.04|42.13|40.07|40.69|41.32|38.6|37.02||39.18|38.79|41.01|40.55||38.8|38.66|37.4|37.42|36.37|37.06|36.67|36.82|35.53|36.29|36.4|38.41|38.48|37.9|38.35|37.83|37.39|37.02|36.57|38.22||37.77|37.91|36.05|35.02|36.52|35.77|36.08|35.3|33.96|33.76|35.37|36.93|37.07|33.37|34.38|32.84|33.74|31.66|30.98|31.39|31.02|32.69|33.18|33.85|32.94|32.71|33.62|33.23|33.59|35.3|35.01|35.04|36.9|36.84|36.2|35.44|34.19|35.03|34.14|33.44|33.58|33.35|34.22|34.41|34.24|35.485|37.06|36.91|37.54|37.83|39.36|38.56|37.39|36.39|36.98|36.54|36.24||36.87|36.24|35.84|35.98|32.88|31.07|28.5|27.36|26.93|27.01|25.72|25.99|26.9|26.495|27.44|27.14|26.64|26.66|26.46|26.24|25.33|24.25|24.93|24.53|24.29|24.55|25.81|27.39|26.54|27.28|27.95|29.54|29.73|30.59|27.67|28.65|28.81|28.57|26.36|26|26.48|26.16|27.34|27.52|28.89||29.11|28.665|29.27|28.97|27.09|28.23|28.14|29.03|27.09|26.16|27.49|27.19|28.29|27.02|25.63|24.91|27.29|28.29|30.63|29.23|28.73|28.11|27.27|26.01|25.99|26.29|27.21|25.52||25.45|25.415|24.34|23.94|24.18|21.22|19.79|19.92|21.33|23.37|24.25|21.95
01655|16389|/equities/impax-laboratorie|R2000GROWTH|5.68|5.7|5.81|5.67|5.68|5.89|5.9|5.82|5.76|5.77|5.96|6.12|6.29|6.44|6.82||6.6|6.73|6.66|6.78|6.85|6.81|6.43|6.73|7.38|7.17|6.91|6.83|6.74|6.98|6.02|6.14|5.91|5.98|5.6|4.95|4.83|4.89|5.06|5.18|5.39|4.89|5.1|4.8|5.36|5.63|5.63|5.66|5.59||5.72|5.9|5.83|5.86|5.91|5.2|5.09|4.92|4.91|4.94|4.81|4.93|4.83|4.95|4.85|4.97|4.86|4.75|4.83||4.83|4.85|4.74|4.86|4.75|4.78|4.96|4.84|4.92|4.88||4.57|4.6|4.5|4.48||4.43|4.43|4.3|4.33|4.4|4.54|4.58|4.63|4.39|4.08|4.19|4.2|4.35|4.22|4.21|4.1|4.04|4.05|3.95|4.07||3.98|4.1|4.09|4.11|4.12|4.11|4.28|4.08|4.14|4.13|4.16|4.19|4.19|4.13|4.93|4.8|4.58|4.47|4.16|4.36|4.41|4.67|4.84|5.21|5.42|5.26|5.21|5.18|5.15|5.04|4.89|4.77|4.81|4.75|4.53|4.39|4.13|4.13|4.05|4.01|3.88|3.85|3.85|3.96|3.82|4.01|4.35|4.24|4.48|4.28|4.23|4.04|4.03|3.67|3.74|3.69|3.54||3.65|3.73|3.86|3.97|4.11|4.03|4.12|4.26|4.01|3.98|4.14|4.15|4.22|4.34|4.33|4.25|4.27|4.2|4.22|4.37|4.41|4.67|5.27|4.66|4.71|4.33|4.36|4.55|4.19|4.11|4.29|4.46|4.44|4.55|4.69|4.86|4.85|4.97|4.67|4.91|4.65|4.36|4.51|4.54|4.68||4.52|4.64|4.76|4.67|4.58|4.83|4.82|5.07|5.11|4.83|4.95|4.82|4.74|4.36|4.48|4.43|5.06|5.46|5.08|4.95|4.67|4.79|4.7|4.76|4.87|4.84|4.95|4.97||4.69|4.53|4.57|4.53|4.38|4.12|4.1|4.36|4.27|4.56|3.55|3.55
01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|21.17|20.51|19.43|19.33|20.07|20.13|19.95|19.97|19.68|20.31|21.37|21.25|20.58|19.74|19.13||18.85|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01657|32332|/equities/franklin-covey-co|R2000GROWTH|30.66|30.3|29.67|29.96|30.34|30.24|30.24|29.49|29.34|29.25|29.48|29.83|29.16|30.29|30.17||29.35|28.29|27.78|27.12|27.32|26.82|26|25.99|27.68|27.02|26.64|27.28|27.71|27.84|28.32|28.36|28.17|27.58|27.96|26.78|26.28|26.26|26.09|26.3|25.71|26.65|26.55|25.98|26.59|26.61|25.65|25.59|26.3||26.89|27.46|28.2|28.1|27.75|27.7|27.8|25.59|25.76|24.71|24.05|24.15|25|25.02|25.04|24.96|24.49|24.55|24.41||24.92|24.61|24.72|24.67|24.13|25.07|24.72|23.92|23.22|22.41||22.27|22.43|22.22|22.43||22.25|22.57|22.3|22.88|23.65|23.55|23.51|23.99|23.66|23.44|23.37|22.89|23.23|22.29|22.61|22.17|22.24|22.99|21.97|22.47||22.68|22.73|21.98|21.94|22.05|22.44|22.57|23.48|22.82|23.37|23.54|24.54|23.89|20.89|18.85|17.95|17.7|16.75|16.92|17.18|16.56|17.2|17.65|18.32|18.41|17.92|17.91|17.99|18.59|18.32|18.39|18.58|18.51|18.58|18.17|18.33|17.86|17.51|17.25|17.4|17.74|17.96|18.05|17.49|17.32|17.14|17.58|17.56|18.26|18.36|18.95|18.71|18.45|18.53|18.58|19.13|19.36||19.21|19.45|20.01|19.68|19.74|20.42|20.52|20.1|20.21|19.89|19.74|20.07|20.14|20.1|20.55|20.93|20.95|21.22|21.18|20.72|20.23|19.79|19.39|18.91|18.16|18.09|18.34|18.87|18.2|18.23|18.33|18.57|18.39|18.34|17.77|17.96|18.51|19.16|18.85|17.76|18.6|19.18|20.28|20.16|21.29||21.77|21.4|21.4|21|20.7|21.39|21.17|21.87|22.26|22.25|23.44|23.3|22.86|22.19|22.46|21.47|23.85|24.28|25.6|24.47|22.23|21.75|20.32|20.75|21.3|20.86|22.04|20.15||20.34|20.3|19.83|18.97|19.7|18.89|19.11|19.14|19.91|20.58|20.72|19.87
01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|50.09|48.74|49.71|48.77|49.84|50.48|49.41|49.37|48.42|49.18|48.93|48.28|48.17|48.89|49.14||47.95|47.27|47.72|47.43|49.11|48.01|45.47|44.61|48.91|50.85|51.21|50.78|49.44|49.92|50.28|49.22|48.52|47.14|47.51|46.94|45.19|47.22|44.97|45.02|43.22|43.45|45.29|44.07|44.52|44.49|43.09|43.73|43.77||44.17|43.32|42.05|42.6|42.27|40.97|40.31|40.45|40.71|40.67|38.43|39.7|38.39|39.91|41.27|42.52|41.58|42.33|42.84||42.83|44.33|44.35|45.77|44.66|45.06|45.7|43.76|40.66|39.45||40.28|40.37|39.53|40.23||40.23|40.36|40.26|40|39.73|40.14|39.1|40.07|38.57|38.72|38.89|38.96|39|38.46|39.16|37.07|37.16|36.97|36.55|37.4||37.2|38.5|36.47|35.59|35.54|35.43|36.26|36.3|35.21|34.59|34.96|36.01|34.76|32.63|33.15|31|32.85|32.15|31.07|31.22|30.42|30.9|31.75|32.64|32.74|32.57|31.93|31.74|32.22|31.92|32.04|31.75|31.89|31.73|32.46|32.36|31|30.14|28.75|26.81|26.46|27.08|27.34|26.84|25.11|24.66|25.61|25.55|27.24|27.78|27.49|27.7|27.36|26.75|26.76|27.49|27.05||27.86|26.84|27.76|26.79|25.52|26.8|26.45|25.99|26.73|27.11|25.93|26.09|25.97|25.71|25.98|26.24|26.51|27.22|27.22|26.64|25.87|24.73|24.93|24.43|24.2|23.9|24.17|25.24|24.52|25.46|24.77|25.17|26.13|25.73|25.58|26.16|25.91|26.34|25.23|25.31|25.41|24.35|25.5|26.08|26.71||26.14|25.46|26.23|26.01|25.19|24.91|23.8|24.7|24.73|24.65|25.36|25.58|26.15|26.03|25.9|24.95|27.56|28.66|29.28|28.85|27.62|27.39|26.79|25.59|24.78|24.75|25.78|24.33||24.1|23.93|23.51|22.47|23.49|21.24|21.06|20.46|21.53|22.56|22.86|21.68
01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|41.39|40.62|41.11|40.59|40.82|40.45|40.41|39.89|41.06|41|40.88|40.77|40.55|41|40.88||41.12|40.11|40.71|40.25|41.05|39.51|38.8|38.91|39.22|39.56|40.76|41.06|41.12|42.46|42.3|42|42.59|41.08|42.26|39.1|37.38|37.73|35.93|36.68|35.42|36.48|38.14|37.13|36.41|35.03|34.2|34.5|34.4||33.87|33.77|33.81|33.18|32.46|31.97|31.54|30.68|30.44|30.28|29.93|31.1|30.7|31.55|31.36|31.53|31.29|31.94|31.63||31.84|31.95|32.02|32|32.06|32.48|32.37|33.16|31.5|31.24||31.68|31.73|31.84|32.3||32.33|32.21|32.09|32.08|33.08|34.5|34.38|34.6|33.19|33.06|33|33.24|33|32.71|33.85|32.92|32.47|31.96|31.2|31.92||32.35|33.3|32.33|30.33|30.49|30.44|31.3|30.91|29.4|28.47|28.73|29.66|28.24|24.09|24.91|24.96|26.19|25.37|24.75|25.07|24.48|25.02|25.77|26.5|25.98|25.25|25.63|25.66|26.39|26.85|27.62|27.69|28.42|27.73|27.92|27.3|27.64|27.68|27.6|27.12|26.58|26.83|26.84|25.58|25.21|24.46|24.52|24.03|25.81|25.92|26.59|26.06|25.65|25.12|25.64|26.87|27.94||28.25|28.35|28.29|28.12|28.02|28.4|28.23|27.48|29.21|28.77|27.52|28.49|27.71|29.47|30.86|30.96|31.02|32.26|32.36|32.32|31.5|30.87|30.83|30.73|29.84|30.71|30.99|31.72|31.47|30.68|30.33|30.83|31.01|30.6|29.74|30.34|30.37|31.76|30.9|30.71|30.72|29.96|30.71|31.85|32.85||32.44|32.59|32.27|31.68|30.06|30.61|30.66|32.21|32.42|32.49|33.2|33.82|35.59|34.61|34.48|32.81|36.76|38.69|40.42|38.77|36.45|35.12|32.32|31.46|30.38|31.76|33.43|31.89||29.91|31.06|30.11|29.45|30.2|27.06|26.85|25.96|27.18|29.3|31.37|29.94
01660|1172577|/equities/agiliti|R2000GROWTH|16.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|24.79|24.86|24.99|25|25.34|24.95|25.18|25.51|25.09|24.9|26.07|25.61|25.34|25.48|26.04||25|23.78|23.52|23.3|23.57|23.75|22.71|22.68|23.7|24.13|22.56|23.64|22.83|23.17|20.55|20.93|20.59|20.51|20.21|20.04|20.44|20.5|20.24|20.69|21.02|20.955|20.78|21.13|20.59|20.93|24.96|24.58|25.14||24.87|23.94|23|22.9|22.18|22.26|21.7|21.87|20.86|21.48|23.11|23.39|24.36|23.07|19.92|19.08|19.12|19.41|18.95||18.49|18.98|18.96|19.17|19.2|19.69|19.11|18.93|19.04|19.09||19.06|20.15|19.74|19.82||19.87|19.95|19.75|20.05|20.07|20.32|20.075|20.24|20.59|20.84|20.07|19.67|20.36|18.57|19.17|18.81|17.85|17.75|17.96|17.7||17.08|16.65|17.08|16.61|16.17|15.83|16.06|15.58|16.46|17.02|17.44|17.6|17.74|17.16|17.08|16.56|16.63|16.24|15.75|16.17|16.14|16.05|16.13|16.72|16.715|16.815|16.99|17.475|17.76|18.04|17.66|18.25|18.5|18.19|18.56|18.74|18.71|18.87|18.74|19.01|19.29|18.89|18.46|18.34|17.88|18.09|18.43|18.34|18.24|18.61|18.01|18.4|19.08|18.66|18.94|20.13|18.94||19.61|18.99|20.71|21|21.35|19.33|18.69|19|18.26|18.36|18.33|18.25|18.32|18.89|18.31|16.6|16.26|15.8|15.81|15.89|15.4|15.8|16.39||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|15.36|14.75|14.56|14.52|14.68|14.87|15.01|14.66|14.77|14.85|14.97|14.73|14.65|15.09|15.17||15.33|15.01|14.93|14.91|15.28|15.01|15.42|15.42|15.55|15.76|15.64|16.3|16.66|17.28|17.09|17.14|16.54|15.31|14.8|14.8|14.17|14.83|15.04|15.25|14.73|15.09|15.25|15|14.99|15.47|15.45|15.39|15.49||15.85|15.68|16.37|16.42|15.99|15.57|15.6|15.05|14.82|14.76|14.28|14.48|14.4|14.94|14.9|15.12|15.23|15.75|15.76||15.33|15.67|15.89|16.01|15.46|16.03|15.84|16.11|15.68|15.53||15.52|15.68|15.68|15.66||15.85|15.58|15.72|16.1|16.44|16.87|16.78|16.72|16.62|16.72|16.61|16.32|16.43|16.05|15.6|15.5|15.82|15.885|15.74|16||16.02|16.17|16.05|15.78|15.89|15.68|15.86|16.09|16.06|15.9|16.25|16.01|16.37|15.97|15.69|15.66|15.06|14.05|13.91|14.54|14.13|14.49|14.57|15.25|14.99|15.56|15.4|15.11|15.02|14.93|14.91|14.61|14.34|14.19|14.23|14.115|14.03|14.49|14.16|13.94|14.365|15.815|15.41|15|14.8|14.88|15.33|14.95|14.98|15.14|15.15|15.09|16.71|16.54|16.55|16.93|16.58||16.57|16.22|17.35|16.99|16.92|17.29|17.2|17.21|17.795|17.41|18.24|18.01|17.64|17.79|17.67|18.13|16.63|16.97|16.94|17.4|17.59|16.76|16.54|14.2|13.98|13.48|13.39|13.275|13.27|13.28|13.35|13.65|13.7|13.52|13.3|13.2|13.22|13.32|12.56|12.47|12.84|12.52|12.55|12.4|12.49||12.4|12.41|12.46|12.14|12.45|11.94|11.58|12.02|11.9|11.91|11.89|11.86|12.27|12.24|12.11|12.28|12.8|12.47|12.88|12.45|11.86|11.85|11.84|11.18|11.03|11.23|11.55|11||10.59|10.54|11.04|10.48|10.73|10.02|9.17|8.98|9.05|9.89|10.08|9.91
01663|20483|/equities/circor-international-inc|R2000GROWTH|33.79|33.63|34.15|33.1|33.8|34.42|33.38|33.68|33.03|34.6|34.33|34.22|33.14|35.21|35.92||35.37|34.82|34.58|32.66|33.81|32.68|32.93|33.31|34.06|35.23|37.09|39.53|39.82|42.05|40.83|38.36|39.25|38.03|37.6|35.08|35.08|37.9|39.14|39.36|35.61|35.92|37.78|34.25|35.35|34.85|32.75|33.97|34.41||33.45|33.31|33.46|34.52|34.74|34.04|33.27|32.69|32.95|32.43|31.97|33.3|33.13|35.01|35.69|36.23|36.24|38.51|38.15||38.2|39.21|38.36|39.3|37.86|38.09|39.27|38.73|36.38|35.3||38.44|38.26|37.33|37.37||36.95|36.51|34.88|35.81|37.13|37.78|36.91|37.43|36.29|36.4|37.17|37.04|36.87|37.66|38.06|35.97|34.93|34.17|33.07|36.21||36.86|38.52|36.54|35.65|36.37|35.37|34.68|34.87|33.44|32.88|33.92|35.28|34.06|28.5|28.13|28.2|29.41|28.78|27.9|27|27|28.14|29.1|29.9|29.86|29.18|30.1|29.26|29.64|30.24|29.83|29.62|29.86|29.64|29.46|29.18|27.86|28.19|28.12|27.6|27.35|27.71|27.64|26.65|26.23|25.45|26.34|25.3|27.75|27.29|27.29|26.77|27.15|26.99|27.39|27.66|27.37||29.07|28.55|30.06|30.04|29.65|30.31|29.81|28.95|28.93|28.98|27.86|28.46|28.9|29.13|30.3|30.82|30.38|30.78|30.61|31.05|32.3|30.18|30.33|28.92|28|26.22|28.17|28.55|27.85|28.1|27.93|28.8|28.31|28.27|27.46|27.79|28.04|27.92|25.6|24.37|23.72|22.99|23.81|24.31|24.66||24.99|24.5|25.48|24.43|23.05|21.26|20.13|22.05|21.98|23.36|22.32|22.89|24.19|22.59|21.22|19.82|22.64|24.11|26.24|23.06|20.37|19.16|19.41|20.93|16.08|15.95|15.61|16.39||13.29|13.12|12|11.51|11.91|10.68|10.71|10.04|11.59|11.62|11.97|11.86
01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|43.92|43.74|44.2|43.06|43.52|43.8|44.01|44.32|43.96|44.28|43.61|43.43|43.37|43.52|42.54||42.08|41.33|41.54|41.4|42.22|41.66|40.38|41.44|42.12|41.95|42.8|42.18|42.33|42.68|42.69|42.77|41.51|42|41.65|40.98|39.49|40.23|41.08|42.69|42.22|43.7|43.99|44.51|44.19|44.29|44.34|45.37|45.36||46.4|46.01|47.15|47.11|46.81|45.96|45.18|44.49|43.22|41.92|40.82|40.95|41.84|41.67|41.33|41.06|40.98|41.1|40.03||40.44|41.32|41.59|42.35|42.3|41.97|42.1|42.2|40.91|40.84||40.54|40.94|40.98|41.98||41.12|41.04|41.25|41.41|40.88|41.04|40.35|39.41|38.64|38.63|38.98|39.49|39.84|39.85|39.7|39.1|39.1|38.86|37.7|37.76||37.93|37.84|37.87|37.65|37.25|37.08|37.83|37.33|36.29|36.55|37.54|37.43|37.36|39.05|36.67|35.59|35.2|34.26|34.13|33.5|33.99|34.42|34.35|34.78|34.94|34.74|34.62|34.76|34.7|34.99|34.68|35.24|35.47|35.25|35.1|35.63|35.5|36.4|34.87|34.7|33.61|33.17|33.1|33.04|33.04|33.12|33.38|33.62|33.21|33.55|33.59|34.06|33.96|34.1|34.19|34.51|34.28||34.62|35.15|36.05|35.67|35.29|35.51|35.51|35.8|35.5|35.35|34.86|34.7|35.16|34.98|35.26|34.92|35.49|35.67|35.37|34.57|35.16|34.83|36.98|39.34|38.72|38.05|38.18|38.94|37.92|38.57|37.21|37.64|37.1|37.33|36.2|36.11|35.96|35.59|34.54|33.75|34.27|33.78|34.1|33.74|34.67||34.55|34.7|34.79|34.56|33.38|33.88|33.83|35.12|34.6|34.21|35.07|35.1|34.31|34.04|34|33.44|35.25|35.56|36.06|35.61|35.25|35.17|34.57|34.13|33.42|33.2|33.33|32.34||31.15|31.1|30.73|29.94|29.89|28.23|27.12|26.93|27.52|28.4|28.12|27.42
01665|1172768|/equities/privia-health-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|24.71|23|23.5|23.02|25.13|26.06|25.58|24.66|23.8|23.52|23.83|22.77|21.77|23.59|23.52||23.2|21.93|19.94|19|17.31|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|9.75|9.07|9.23|8.93|9.27|9.54|9.41|9.41|9.17|9.43|9.55|9.46|9.57|9.81|9.86||9.8|9.66|9.68|9.24|9.61|9.48|9.21|10.13|10.71|11.43|11.43|11.93|11.54|12.46|12.9|11.95|11.53|11.42|11.28|10.27|9.78|10.61|10.49|10.37|9.77|9.91|9.71|9.42|9.4|9.32|9.04|9.36|9.77||9.82|10.56|10.43|10.72|11.03|10.34|9.75|9.28|9.04|8.93|8.81|9.02|9.48|8.97|9.11|9.68|9.47|9.41|9.1||8.74|9.05|8.84|9.29|8.98|9.26|9.76|8.67|8.23|8.12||8.34|8.47|8.3|8.41||8.23|8.33|8.14|7.73|7.52|7.78|8.11|8.04|7.86|7.86|8.15|8.29|8.24|8.24|8.41|7.81|7.91|7.68|7.96|8.28||8.24|8.7|8.27|7.99|8.07|8.17|8.2|8.11|7.69|7.4|7.69|7.81|7.59|7.35|7.17|6.79|7.21|6.91|6.72|6.63|6.49|6.79|7.19|7.36|7.39|6.8|6.67|6.66|6.77|6.88|6.8|6.88|6.91|6.85|6.8|6.59|6.18|6.38|6.28|6.07|5.77|5.58|5.6|5.04|5.11|5.1|5.41|5.39|5.84|6.27|6.73|7.74|7.79|7.49|7.42|7.79|7.75||8.06|8.13|8.51|7.98|7.78|7.96|7.61|7.47|7.46|7.38|6.91|7.15|7.26|7.31|7.74|7.95|7.94|8.12|7.99|7.55|7.15|6.91|6.93|6.7|6.88|7.06|7.09|8.01|7.86|7.86|7.49|7.76|7.59|7.4|7.2|7.17|7.46|7.44|7.26|6.88|6.84|6.47|7.11|7.19|7.51||7.31|7.23|7.6|7.74|7.16|7.52|7.08|7.49|7.47|7.38|7.01|7.27|7.76|7.77|7.78|7.12|8.31|8.81|9.22|8.75|8.32|8.41|7.8|7.54|7.11|7.42|7.91|7.5||6.94|6.76|6.79|6.43|6.64|5.72|5.36|4.9|5.27|5.62|5.96|4.26
01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE|23.92|23.8|24.68|23.83|24.47|24.73|25.6|25.25|25.43|25.77|25.35|25.62|24.87|25.71|24.9||24.45|23.55|22.19|21.93|21.37|21.53|20.77|22.77|23.66|24|22.71|24.09|24.01|24.63|24.56|24.59|23.3|23.03|21.76|22|21.42|23.02|23.33|23.88|22.6|22.59|24|23.93|24.43|25.63|25.37|26.29|26.55||28.49|28.42|25.5|25.91|24.55|23.19|21.89|21.2|21.2|21.01|20.5|20.97|21.14|21.33|20.8|20.04|19.51|19.6|19.2||19.02|18.57|18.52|18.16|17.49|17.28|17.41|16.32|15.6|15.31||15.98|16.3|16|16.01||16.16|16.61|16.98|16.38|16.31|16.52|16.03|15.47|15.26|14.18|14.88|15.02|16.12|15.41|15.3|14.85|14.54|14.44|14.75|14.74||14.48|14.28|13.93|13.74|13.78|13.66|13.65|13.61|13.83|13.87|14.22|13.92|14.26|14.87|15.2|18.23|17.09|16.67|16.2|17.57|18.03|18.68|17.75|18.08|17.2|17.03|17.16|17.3|18.03|16.72|16.93|17.29|16.98|16.64|16.32|16.5|15.22|15.23|14.72|15.24|14.47|14.78|14.99|14.4|13.97|14.03|14.56|14.16|13.97|13.58|14.07|13.9|14.09|13.66|14.3|14.29|13.84||14.48|15.01|16.07|16.57|16.82|17.69|17.77|19.84|18.55|17.96|18.32|18.66|18.63|17.46|16.91|17.1|17.64|16.84|16.9|17.15|17.79|18.95|21.99|21.65|21.52|20.37|20.48|20.62|19.53|21.13|19.52|14.89|15.41|15.19|15.23|14.88|14.8|15.4|14.62|14.98|17.48|17.65|17|16.2|15.71||15.38|15.97|15.84|14.82|14.59|13.99|13.36|14.33|14.09|13.45|13.15|13.18|13.69|13.23|12.86|12.67|13.62|13.66|13.68|13.9|13.61|13.9|14.04|13.69|13.95|13.71|14.27|13.82||13.47|13.5|13.28|12.52|13|12.59|12.83|12.48|12.84|12.9|11.95|11.52
01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|11.24|10.78|10.61|10.24|10.96|11.35|11.76|11.57|10.69|9.49|10|9.98|10.02|10.35|10.85||10.2|10.45|10.23|9.83|10.28|10.5|11.93|13.35|14.46|14.57|14.01|13.8|14.09|14.05|13.78|13.86|12.92|12.66|11.54|10.86|10.5|11|10.86|10.57|10.03|10.4|10.48|10.1|10.1|10.17|9.94|10.13|9.75||9|9.84|10.42|10.55|10.43|10.45|10.48|10.5|10.46|10.3|10.25|10.29|10.31|11.04|10.95|11.07|11.2|11.4|10.87||10.9|10.92|10.9|11.07|10.96|11.02|11.09|11.18|11.8|11.2||11.7|11.05|10.53|10.56||10.59|10.39|10.44|10.25|10.3|10.41|10.5|10.17|10.19|10.04|10.2|10.26|10.245|10.22|10.03|10.05|10|10.05|10.04|10.1||10.06|10.08|10.21|10.1|10.13|10.05|10.02|10.065|10.15|10.07|10.19|10.27|10.27|10.25|10.23|10.16|10.055|10.05|10.09|10.17|10.25|10.28|10.26|10.32|10.3|10.675|11.1|10.96||10.906||10.8944|10.79|11|10.95|11.02|11.04|10.95|11|11.125|11.198||11.105|11.4|11.43|11.15|11.1441|11.2|11|11.05|11.5|11.61|11.285|11.25|11.49|10.27|10.4735||10.1|10.26|10.3|10.65|10|9.95|9.75|9.7|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|11.21|10.64|10.5|10.83|11.34|11.66|12.3|12.08|12.4|12.41|12.72|12.08|12.04|12.18|11.34||10.92|10.3|10.08|9.22|9.8|9.84|10.11|10.75|10.57|10.15|8.81|9.23|9|9.21|9.16|9.04|8.59|8.96|9.92|10.58|10.07|11.28|11.16|10.67|9.91|9.75|10.03|9.53|9.98|9.7|9.81|9.69|9.64||9.89|10.18|10.21|10.65|10.63|10.12|10.05|9.93|9.89|9.77|9.82|9.24|9.14|8.48|8.57|8.88|8.82|8.95|9||8.77|9.13|9.1|9.03|9.1|9.56|10.31|9.34|9.18|9.16||9.08|9.62|9.28|8.69||9.4|9.5|10.17|10.03|9.56|9.3|7.83|6.58|6.5|5.94|5.92|5.87|6.02|6.01|6.19|6.53|6.68|6.67|6.71|6.64||6.54|6.5|6.54|6.61|6.79|6.64|6.66|6.58|6.27|6.14|5.78|5.94|6.02|6.21|6.78|7.23|6.56|6.1|5.32|5.75|5.8|5.84|5.91|5.86|6.38|6.41|6.47|6.55|6.52|6.59|6.58|6.74|6.71|6.68|6.61|6.5|6.61|6.65|6.67|6.5|6.36|6.36|6.62|6.4|6.35|6.44|6.28|6.35|6.48|6.45|6.43|6.25|6.3|5.87|6.05|6.45|6.5||6.5|6.6|6.7|6.8|6.8|6.8|6.9|6.89|6.95|6.82|6.75|6.72|6.88|6.94|7|6.57|6.38|6.22|5.98|6.11|6.01|6|5.9|5.7|5.77|5.54|5.5|5.5|5.52|5.46|5.5|5.42|5.44|5.12|5.06|5.03|5.2|5.35|5.39|5|5.15|5.25|5.35|5.4|5.4||4.99|5.4|5.4|5.25|5.4|5.45|5.35|5|5.25|5.19|5.5|4.68|3.53|3.65|3.47|3.56|3.51|3.58|3.47|3.5|3.46|3.5|3.6|3.6|3.59|3.63|3.63|3.62||3.79|3.81|3.81|3.8|3.7|3.62|3.64|3.62|3.6|3.61|3.57|3.57
01671|1097394|/equities/vapotherm-inc|R2000GROWTH|173.92|173.68|175.04|170.4|172|179.12|184.16|182.56|184.64|183.12|186.08|184.8|182.72|185.04|183.28||187.92|192.16|188.96|185.92|192.56|197.04|198.4|206.48|209.76|204.32|201.52|211.04|207.92|209.28|210.32|211.04|202.48|200.56|184.08|175.84|174.4|187.52|200.32|201.76|194.4|185.36|216.08|219.2|224|227.68|229.28|238.88|245.92||256.24|257.68|268.16|277.28|284.08|285.76|287.28|275.92|271.04|276|276.4|282|292.16|275.52|276.08|264.16|253.12|255.84|257.28||263.2|258|261.76|256.64|251.28|242|231.36|229.28|229.92|226.08||214.88|220.4|214.32|220.72||222.24|223.68|224|226.16|227.52|231.04|218.16|219.04|215.92|206.24|215.84|212.32|222.32|224.32|217.36|211.04|213.52|200.8|201.28|202.96||193.44|202.16|206.24|208.48|207.92|203.12|213.04|218.56|219.68|207.2|205.36|201.44|187.52|221.44|226.08|254.08|254.64|230.72|239.6|242.32|234.96|241.68|245.92|254.8|250.56|245.12|242.4|246.16|237.6|229.68|239.6|235.36|237.68|230.72|228|232|224.08|229.68|219.04|221.2|232|219.36|207.76|200.8|203.44|206.8|212.72|222.64|226.88|225.68|222.88|221.2|218.8|212.32|217.2|214.4|204.64||202.56|237.6|248.88|242.8|248.88|247.6|244.08|239.44|245.2|236.72|235.84|238.4|238|240.56|234.72|229.36|236.24|230.88|232.16|232.56|244.24|260.48|261.84|422|423.52|417.92|425.52|430.4|405.2|399.92|387.12|392.4|385.2|383.04|391.92|393.2|397.76|400.72|392.08|370.24|369.28|380.8|364.64|338.16|338.88||330.8|326.08|327.92|312.08|321.84|318|312.48|313.44|311.2|296|304.4|286.96|274|279.36|277.52|266.56|278.48|261.36|248.88|241.84|232|216.64|208.96|207.28|213.04|203.04|198.96|213.52||209.2|207.76|198.16|191.44|200.48|201.28|207.2|222.16|225.84|231.04|216.08|212
01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|48.6|45.76|45.6|43.91|44.76|45.3|45.3|44.65|43.88|44.15|43.33|42.13|42.05|43.12|43.34||43.1|44.2|44.05|40.76|41.83|39.05|36.98|38.63|40.89|42.64|44.14|48|46.09|47.2|47.47|40.32|39.72|38.76|38.29|37.89|35.3|36.13|37.17|37.41|37.08|36.98|39.92|36.56|37.18|36.87|35.35|36.44|36.96||37|36.92|36.99|36.77|37.31|36.93|35.14|35.71|34.65|33.79|32.29|32.91|31.31|32.77|33.75|35.36|35.25|35.89|34.87||35.11|36.5|36.45|37.21|36.67|37.19|37.1|36.68|34.94|33.73||34.77|35.19|34.22|34.49||34.58|35|34.73|34.77|35.63|35.92|35.87|36.36|34.93|35.28|36.99|37.35|37.02|36.42|36.15|34.59|32.73|33.12|31.29|31.98||30.8|32.19|29.57|27.44|27.84|27.91|28|29.05|27.08|26.68|27.3|27.73|26.55|25.03|24.66|23.1|23.2|21.63|21.22|22.24|22.3|22.75|22.81|24.1|23.58|22.75|21.89|21.3|21.54|21.28|20.87|21.5|21.65|21.71|22.11|21.88|21.06|21.33|19.76|19.41|17.33|17.13|17.16|16.07|16.31|16.65|16.47|16.73|17.11|17.7|17.58|18.52|18.64|18.04|17.93|18.24|17.42||17.87|17.92|18.68|17.73|17.34|17.74|17.51|17.39|17.58|17.72|17.36|17.48|17.45|17.62|18.35|18.24|17.67|17.64|17.12|16.45|15.3|15.67|18.31|17.63|17.12|16.64|17.17|18.39|18.24|18.5|17.89|18.13|18.09|17.69|17.38|17.79|18.11|18.24|17.91|16.81|16.57|16.01|16.9|17.29|16.98||16.54|16.01|16.42|15.9|15.39|15.92|15.76|17.07|16.91|17.19|16.84|17.08|18.06|18.35|18.15|16.81|19.84|20.9|22.28|21.39|19.68|19.69|18.72|17.67|17.01|17.11|18.18|17.53||16.84|16.81|16.68|16.32|17|15.89|15.53|15.47|16.7|17.24|17.75|15.48
01673|17387|/equities/transcat|R2000GROWTH|50.1|49.82|49.1|48.09|49|48.98|49.91|49.81|49.47|49.2|49.75|48.11|47.82|48.64|49.06||48.91|49.08|50.1|51.75|53.17|53.26|51.01|50.69|51.13|51.85|50.95|49.65|49.49|48.55|48.97|49.08|48.88|46.8|45.78|45.59|45.5|45.8|45.63|45.9|44.83|44.31|44.7|44.2|44.61|44.33|43.49|43.5|43||43.11|43.2|43|43.65|43.45|43|40.75|40.75|37.81|37.5|36.57|36.68|35.36|36.01|37.1|37.42|36.8|36.7|36.7||35.4|33.87|33.49|34|34.05|34.62|34.94|34.89|34.9|34.17||34.68|33.61|34.13|33.96||33.03|33.28|33.73|33.7|34.11|35.16|34.73|35.89|34.72|34.24|34.36|34.52|35.92|33.7|32.45|31.7|31.39|31.4|31.7|31.78||31.57|32.34|31.86|31.03|30.7|32|32.92|32.9|32.02|31.97|32.19|32.17|30.43|30.5|31.35|30.4|31.48|31.28|30.91|31|29.84|27.56|27.5|27.09|27.41|27.2|27.47|27.55|28.51|28.4|28.1|28.32|28.68|29.09|28.78|28.9|29.05|29.31|29.06|29.39|29.3|29.3|29.63|29.18|29.29|29.05|29.76|29.4|29.76|29.9|29.44|29.11|29.2|28.54|28.48|28.5|28.52||29.07|29.46|30.5|29.45|29.41|29.35|29.73|29.67|29.1|29.23|29.63|30.8|30.78|30.76|30.8|30.3|29.25|28.74|27.86|27.75|28.2|28.2|28.6|28.19|28|27.9|28.69|29|29.49|30.55|30.06|29.03|28.23|27.08|27.7|26.06|26.96|27.32|25.88|25.54|24.2|23.68|24.37|24.61|25.66||25.27|25.21|25.86|25.62|23.05|23.75|23.46|24.25|24.26|24.36|24.73|25.3|26.8|26.08|25.35|25.3|25.96|26.76|28.12|26.15|25.16|25.22|25.09|24.75|25.04|25.5|25.55|25.05||25.4|24.7|27.34|26.29|27.23|26.4|26.51|26.64|26.77|28.74|28.27|27.42
01674|1131468|/equities/ammo|R2000GROWTH|7.11|6.83|6.85|6.59|6.68|6.65|7.05|7.24|7.44|7.68|7.31|7.5|7.19|6.65|6.44||6.22|5.92|5.64|5.6|5.91|6|5.8|6.44|6.66|6.31|5.74|6.01|6.21|6.5|5.86|6.78|6.32|6.35|6.04|6.91|6.67|7.16|7.74|7.17|6.99|7.36|7.46|7.48|8.2|7.7|7.66|7.86|8.96||9.32|9.61|7.75|7.91|7.4|7.19|7.34|6.72|6.14|5.4|5.25|5.4|5.55|5.81|5.83|5.78|5.9|6.47|7.07||6.83|6.7|7.28|5.42|4.17|3.95|4.1|3.85|3.57|3.44||3.3|3.33|3.43|3.47||3.64|3.65|3.6|3.42|3.33|3.18|3.25|3.33|3.47|3.59|3.48|3.72|3.21|2.63|2.51|2.3|2.28|2.3|2.48|2.59||2.57|2.46|2.415|2.29|2.32|2.33|2.29|2.33|2.26|2.35|2.48|2.39|2.35|2.15|2.15|2.025|2.26|2.29|2.2|2.27|2.17|2.24|2.41|2.51|2.48|2.29|2.27|2|2.09|2.4|2.34|2.4|2.55|2.63|2.92|2.845|2.785|2.84|2.69|2.65|2.52|2.49|2.31|2.37|2.38|2.36|2.37|2.37|2.38|2.39|2.4|2.4|2.3|2.4|2.39|2.43|2.49||2.37|2.44|2.41|2.25|2.4|2.561|2.4|2.46|2.5|2.43|2.39|2.43|2.79|2.72|2.82|2.888|2.88|2.68|2.58|2.55|2.45|2.445|2.62|2.5|2.53|2.69|2.62|2.7|2.7|2.65|2.69|2.65|2.5|2.4|2.5|2.44|2.4|2.15|2.15|2.2|2.2|2.24|2.39|2.33|2.38||2.5|2.42|2.635|2.62|2.4|2.4|2.4|2.33|2.5|2.37|2.33|2.45|2.45|2.56|2.39|2.21|2.06|2.65|2.85|2.69|2.44|2.37|2.06|2.15|1.9|1.68|1.68|1.7||1.61|1.61|1.61|1.65|1.58|1.7|1.64|1.65|1.67|1.69|1.63|1.63
01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|15.455|15.71|15.29|14.78|15.24|15.89|16.15|16.5|15.89|16.2|16.51|16.73|17.08|16.84|17.25||17.41|16.41|15.995|15.82|16.97|18.03|17.88|18.57|19.95|20.67|19.71|20.25|19.24|19.98|20.84|20.31|19.66|19.99|17.99|18.51|17.33|17.57|18.92|19.46|18.34|18.11|17.86|18.74|18.45|19.22|19.52|18.31|19.27||19.38|19.76|19.14|19.49|19.94|19.76|18.93|18.73|19|18.7|18.15|18.63|18.03|18.43|20.83|20.03|19.65|19.91|20.08||20.33|21.44|21.32|21.25|21.62|22.11|21.62|20.45|20.35|19.93||20.7|20.32|20.08|20.39||22.08|21.98|22.37|21.25|21.43|21.52|21.49|22.95|22.32|20.73|20.27|19.51|19.46|19.88|20.34|19|18.74|17.96|17.5|17.42||16.52|15.48|14.99|14.66|13.74|13.43|13.59|13.78|13.9|13.17|13.27|13.39|12.55|12.84|12|12.05|10.54|10.61|9.5|9.49|9.29|9.69|9.73|10.18|10.325|10.53|10.26|10.25|10.3|10.51|11.03|12.11|10.99|11.27|11.22|10.82|8.41|8.42|8.04|7.91|7.61|7.81|7.9|7.89|7.82|8.23|8.69|8.94|9.24|8.85|8.82|8.56|8.55|8.08|8.31|8.26|7.905||7.72|7.8|8.38|8.46|8.7|8.75|9.4|9.87|8.59|8.06|8.37|8.55|8.44|8.575|8.48|7.99|8.065|8.24|8.1|8.46|8.21|8.46|8.74|8.47|8.39|7.84|8.11|7.97|8.3|8.46|8.54|8.64|8.75|8.62|8.87|8.845|8.53|8.37|7.55|7.36|7.42|7.45|7.51|7.51|7.55||7.98|8.25|8.33|8.28|8.21|8.75|8.7|8.8|8.95|8.875|8.92|8.69|8.85|8.26|7.45|7.09|7.345|7.65|7.725|7.24|7.07|6.92|7.07|7.14|7.04|7.045|6.915|6.84||7.22|6.06|6.405|6.45|6.76|6.88|6.01|6.32|6.83|6.525|5.97|6.64
01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|45.85|45.1|45.3|43.94|45.53|46.37|45.22|45.21|45.07|46.91|46.99|46.55|46.66|46.85|47.12||46.35|45.31|45.56|44.51|46.12|44.88|44.04|44.95|47.08|48.89|47.1|46.43|45.34|46.5|47.19|45.98|46.69|46.29|46.56|45.2|44.84|44.89|44.1|45.16|44.29|44.09|44.87|44.71|44.04|43.5|42.84|43.77|43.05||42.73|42.3|43.07|43.65|43.9|42.16|42.69|40.8|40.82|39.55|38.63|39.47|37.19|38.14|38.58|39.03|38.41|39.34|39.41||39.21|38.73|38.53|39|38.475|38.53|39.31|40.33|36.68|36.41||36.56|36.18|35.76|36.77||36.66|36.82|35.86|35.47|35.56|35.3|35.07|35.21|34.45|34.75|34.94|34.39|34.88|34.83|34.83|34.6|34.81|34.28|33.1|34.92||34.73|36|34.69|34.66|34.49|34.07|34.43|34.58|33.58|31.79|33.28|34.36|32.95|29.29|30.12|29.29|29.4|29.53|29.34|28.88|23.03|23.96|24.32|25.32|25.07|24.26|24.1|23.43|23.21|22.81|21.99|21.77|22.18|22.05|22.51|21.6|21.3|21.05|20.45|19.78|19.22|19.29|19.61|18.55|18.49|18.41|18.73|19.1|20.08|19.32|18.74|18.22|18.72|17.89|17.98|18.15|18.49||19.16|19.13|19.2|19.19|19.28|19.43|19.35|18.9|19.35|19.44|18.92|19.17|19.31|19.41|20.11|20.3|20.11|20.68|20.41|20.49|20.3|19.47|18.99|18.38|18.52|18.66|18.71|19.25|18.77|18.9|19.27|19.78|18.51|18.75|18.06|18.56|18.85|18.84|17.46|17.72|17.55|16.7|17.455|17.34|17.765||17.58|17.5|18.17|17.91|16.95|17.39|16.98|17.88|18.18|17.43|17.49|17.52|18.95|18.15|18.49|17.53|19.42|20.97|22.05|21.08|20.1|19.35|18.73|18.42|18.12|18.305|19.31|17.9||16.9|17.02|17.14|16.19|16.9|15.62|14.28|13.93|14.61|15.25|16.65|15.94
01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|29.44|28.47|26.65|26.17|26.68|27.36|27.29|27.87|27.7|28.06|27.07|27|26.98|27.55|27.56||27.49|26.59|26.66|26.14|27.06|26.88|26.12|27.61|28.94|29.54|29.15|30.05|30.59|31.6|31.25|30.87|30.31|29.56|29.4|28.37|27.38|28.22|28.41|28.48|25.63|26.93|28.1|27.08|26.96|27.45|26.95|27.76|26.67||27.28|28.08|28.69|28.99|28.82|27.53|27.12|26.53|26.08|26.01|25.53|26.38|26.89|28.56|28.36|28.79|28.96|28.52|27.89||27.04|27.32|27.71|27.82|26.52|25.54|26.25|26.25|24.89|24.25||24.84|25.41|25.24|26.13||26.69|26.62|27.43|26.1|25.8|25.38|25.23|25.05|23.97|22.88|22.7|22.5|22.75|22.61|22.51|22.44|21.93|21.89|21.66|22.61||22.57|22.73|23.41|22.41|22.48|22.87|23.62|23.44|23.45|22.77|23.79|21.88|21.22|22.77|23.54|22.07|22.63|21.05|20.62|20.92|21.24|20.31|19.34|19.67|19.14|19.59|20.53|20.25|20.56|20.49|19.66|20.27|19.94|20|19.27|19.79|19.41|19.78|18.9|18.37|17.49|17.01|17.1|16.78|16.65|17.03|18.32|16.43|17.04|17.05|17.39|17.44|16.7|17.5|17.91|18.12|22.46||21.05|20.94|22.34|22.42|20.91|21.7|21.6|21.42|21.07|21.46|20.71|21.49|22.34|22.54|22.45|22|21.76|20.33|20.19|19.82|20.87|20.38|21.38|21.17|21.21|20.7|21.86|22.55|23.01|22.62|21.55|22.11|22.69|22.06|20.5|19.72|19.95|19.89|18.91|18.17|18.54|18.03|18.9|19|20.6||19.3|18.81|19.05|18.94|18.06|19|18.99|19.32|19.32|18.6|18.25|18.15|17.82|16.88|16.03|15.9|17.82|17.37|18.09|17.43|16.19|16.34|15.45|15.36|14.86|14.77|15.19|13.88||13.29|13.24|13.15|13.27|13.1|11.44|10.45|10.19|10.67|11.395|10.88|10.54
01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|87.91|85.96|86.76|85.17|87.73|87.98|86.88|86.65|85.33|86.77|86.66|85.73|84.76|86.54|86.24||84.34|83.47|81.98|81.43|83.28|83.11|80.31|80.54|83.61|85.22|86.63|87.35|84.17|85.4|86|86.2|88.01|85.67|86.62|87.84|86.62|85.87|83.92|84|79.05|80.13|83.5|83.31|82.22|79.8|80.47|77.67|76.44||73.63|71.82|75.36|75.58|75.06|74.76|73.67|71.76|72.05|71.61|69.52|72.9|71.8|73.77|76.4|76.72|76.32|78.14|77.12||76.03|78.01|76.05|78.43|76.99|76.19|77.07|76.96|73.06|70.98||73.42|73.13|72.15|73.24||73.09|73.61|72.02|72.43|74|73.01|71.69|73.19|70.4|71.27|71.39|72.36|72.69|71.74|72.12|70.13|70.4|69.5|68.53|70.76||71.36|72.68|70.32|68.43|68.44|68.32|66.54|66.27|63.97|61.58|63.43|63.74|59.47|54.11|54.21|52.48|53.85|53.04|50.94|49.5|51.04|52.37|53.05|54.45|55.42|54.1|54.88|54.6|56.37|55.14|55.04|55|55.48|54.74|53.45|53.46|52.33|51.81|51.11|50.55|49.51|50.03|50.83|49.54|49.5|49.76|50.53|50.58|54.5|53.8|53.46|52.01|52.59|51.4|50.53|50.5|50.73||51.15|52.26|53.76|52.62|51.9|52.85|52.25|51.2|50.94|50.82|49.91|50.4|51.65|50.85|51.98|53.3|52.89|53.62|53.8|53.78|52.5|51.5|51.45|49.25|48.86|48.08|48.17|49.56|50.93|52.05|51.97|52.24|52.62|51.98|50.74|52.58|53.03|54.46|52.13|50.55|51.89|51.15|52.82|53.38|56.89||56.94|56.5|58.71|58.58|54.34|56.66|54.95|57.55|58.36|57.76|58.93|59.66|61.94|59.9|57.61|56.36|64.03|67.73|70.98|71.35|65.68|64.39|61.89|61.65|60.3|62.43|64.97|60.47||55.41|55.46|55.32|52.96|54.76|49.78|49.72|49.04|50.11|51.38|54.49|51.54
01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|92.78|92.2|93.27|92.37|92.19|92.65|91.41|91.57|91.17|90.58|89.98|90.48|89.81|90.73|91.45||90.42|90.37|91.53|91.21|90.69|89.1|87.82|89.14|88.7|90.12|89.52|89.62|91.4|91.9|91.62|90.84|91.43|90.14|91.05|89.92|87.56|88.1|86.59|88.34|86.46|87.44|89.64|90.7|92.13|90.08|91.76|90.97|90.43||90.97|93.37|91.13|89.83|88.75|86.88|86|83.47|83.94|82.15|80.43|82.86|78.57|81.27|80.81|78.47|78.66|78.66|79.08||79.64|80.23|79.56|79.81|80.7|82.33|83.32|82.59|80.78|80.22||78.86|78.9|79.23|79.66||78.63|76.66|75.37|75.71|77.76|78.33|78.49|78.13|76.93|76.96|76.12|76.83|76.46|76.14|76.25|74.64|73.59|74.65|74.21|74.87||74.63|76.21|75.21|75.65|75.72|76.25|76.22|77.55|76.59|75.99|76.74|76.12|74.86|74.15|74.55|74.49|75.03|73.09|72.76|73.5|72.39|74.59|75.2|76.36|76.25|76.01|75.46|75.92|76.5|76.33|75.61|76.66|77.24|76.89|76.65|76.13|76.67|76.48|75.79|75.55|75.38|75.1|74.84|74.06|73.8|71.56|74.16|74.49|75.63|75.41|75.62|76.46|76.33|76.68|76.92|77.02|78.48||80.7|79.34|80.46|78.9|79.64|81.16|80.7|80.58|82.67|83.54|83.36|81.67|90.14|90.33|89.56|89.29|90.01|90.8|89.46|90.9|89.24|87.21|91.25|90.76|89.33|88.17|87.93|88.78|88.44|87.87|86.04|87.59|87.42|89.82|86.94|88.32|88.93|89.9|89.97|87.82|86.9|81.97|83.25|83.8|83.93||84.43|84.27|85.33|83.43|81.9|82.62|82.09|82.53|82.9|82.29|83.19|83.89|84.18|84.67|82.34|82.54|84.39|85.81|88.33|86.15|85.02|83.2|84.11|85.2|86.94|86.1|87.28|85.55||85.59|84.62|84.02|84.51|86.41|81.96|82.69|86.08|90.06|88.75|89.74|87.71
01681|41318|/equities/noodles---c|R2000GROWTH|84.08|81.6|78.4|76.8|79.2|78.24|79.76|80.8|81.6|82.72|84.8|83.84|83.76|84.4|84.88||84.96|82.8|82|80.96|85.12|85.04|82.64|84.4|86.16|90.32|90.32|93.92|93.44|97.04|95.68|97.6|87.76|86.4|88.24|87.52|82.64|85.12|89.12|82|75.52|75.6|76.56|75.52|77.84|77.52|76.16|74.32|78||78.64|78.24|76.88|74.88|72.48|71.24|68.88|67.44|67.44|64.96|67.76|67.52|66.8|70.16|70.8|70.16|71.44|70.8|71.2||70.56|72.72|70|70.24|67.04|70|71.04|69.52|65.52|61.84||63.2|63.92|62.8|63.6||63.28|62.48|63.68|62.56|65.44|68|66.32|65.44|65.68|66.48|65.12|66.96|64.32|62.96|64.24|63.28|61.92|61.68|63.6|64.16||63.04|64.48|60.56|61.12|60.88|59.84|59.92|59.68|56.16|56.08|55.84|55.36|57.6|53.12|54.32|53.12|53.12|50.4|51.68|54.16|58|63.28|65.12|67.68|67.92|68.24|67.6|64.96|64.4|64.56|62.72|63.68|63.76|66.48|62.16|61.68|59.6|59.84|59.12|56.4|54.96|56|57.52|55.68|57.52|59.28|60|56.24|60.16|58.8|60.08|60.56|59.28|58|60.92|60.16|60.64||61.8|62.16|63.2|60|60.88|66.88|65.92|65.92|67.6|68.08|69.2|69.2|69.68|71.28|69.2|67.92|67.16|65.92|64.24|62.96|59.44|59.6|55.92|55.2|54.4|55.6|57.76|57.6|52|52.56|52.96|51.6|51.36|50|48|47.28|47.76|48.32|44.72|44.56|44.8|44.88|46.64|48.28|49.28||48|48.8|48.4|48.16|45.12|46.48|46.08|49.52|45.68|46.2|46.72|41.44|42.72|44.16|45.16|42.96|47.2|48.56|53.24|54.8|50.8|49.76|48.4|47.92|46.88|45.2|44|41.76||40.56|41.04|39.92|38.32|38.4|35.44|36.96|37.44|40.08|39.52|39.04|36.24
01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|552|550.24|558.88|544.64|530.56|559.2|560|559.2|550.56|561.12|573.92|576.32|555.04|563.2|592||602.08|690.56|657.6|624.64|664.8|658.72|646.08|681.44|741.6|716.16|700.32|749.92|738.56|779.36|751.84|755.2|724|764.48|707.2|723.2|687.36|755.52|843.36|891.36|857.76|882.4|911.68|878.72|878.4|875.52|862.24|904.48|903.68||971.2|1033.6|981.12|955.52|960|924|870.24|884.8|811.04|827.52|741.12|740|807.36|821.92|797.92|757.12|769.12|783.84|771.04||823.84|865.6|813.76|840.64|813.6|841.76|879.2|776.48|763.84|836||739.2|787.52|755.2|808.64||845.28|864.16|858.88|855.2|820.16|809.44|740.64|741.12|741.76|689.76|708.16|679.36|736.8|742.4|731.2|726.88|722.56|681.76|704|713.44||714.4|708.96|733.92|792.32|774.4|789.92|827.84|862.08|868.48|880.96|905.28|879.04|892.32|849.12|859.04|869.6|811.36|747.04|731.04|752.8|727.36|769.44|743.68|744.32|730.4|713.92|731.36|748.96|827.2|818.72|830.4|871.52|814.72|768.32|760.96|804.48|775.2|779.84|720|719.52|693.76|688.64|678.56|690.24|668.64|672.8|708.32|689.76|774.4|772.64|773.6|772.8|769.28|719.04|703.36|710.08|672.8||656.8|680.32|739.84|652|652|631.36|637.76|625.6|623.36|599.04|627.84|658.88|670.56|673.44|681.76|600.32|715.36|706.88|693.44|722.72|777.76|721.44|716.8|750.08|755.84|725.76|775.52|766.4|840.64|983.68|972.16|985.44|1034.08|1013.12|966.72|847.84|796.32|808|831.52|798.08|833.92|829.92|854.72|799.68|768.48||834.56|855.84|848.16|812.16|889.6|927.2|909.6|939.36|911.52|842.4|877.6|863.2|847.68|845.12|761.12|734.4|811.04|806.08|794.08|763.52|785.76|722.24|737.6|756.96|744.96|688|736.8|735.84||782.56|795.84|804.8|768.8|798.08|754.56|733.6|689.12|650.88|688.16|646.56|609.12
01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|212|210.4|207.4|196.4|206.2|229.8|244.2|237.4|227.4|216.4|230|236.6|231.6|234.4|248.4||237|226.4|228|225.2|228.2|236.4|206.2|229.2|255.4|242.8|222|216.6|211|220.4|218.4|212.6|201|194.2|179.4|189.4|182.6|194.2|202.6|208.6|196.8|195|198.6|193.8|201.6|205.4|210.2|221.4|211.4||216|217.8|195.2|195.2|199.2|205|207.6|211|207.2|206.8|209|182.8|179.8|199.8|205.4|219.2|221.8|231|246.8||256|235.8|210.8|200.2|209.4|201.8|186.4|175.6|177.6|180.6||163.8|156.4|152|157.6||159|160.8|151.6|155.2|154.6|154.6|148.4|160.8|164|157.8|161.5|153.8|131|28.8|37.6|40|37.6|30.6|29|28.8||27.4|27.4|27|26|25.8|25.4|25.6|24.8|24.6|24.2|24.2|22.8|21.6|22.4|23|23.8|22|22.8|23|22.4|21.8|22.8|22.4|23|23.6|23.4|23.6|23.6|25.4|24.8|26|25.4|24.4|24|24|24.8|24.6|24|25|24.2|23.4|20.8|21.4|21.2|20.8|21.6|22.4|22.6|22.4|22.6|22.2|22.4|22.4|20|20.8|20.8|19.91||19.036|20|20.6|21.6|22|21.6|22.2|23.2|22.8|22.2|22.8|23.6|23.8|24|24.8|25.6|25.2|25.4|25.6|27|28.4|27.4|27.8|26.4|23.8|23.4|24.6|24.6|25.2|25.2|25.8|26|27.4|27.8|25.5|24.8|23.6|23.8|23.4|23.4|24.6|25|25.6|23.6|24.2||23.6|23.8|24.2|23.6|23.4|24.6|25.4|27.2|23.8|24.8|25.2|24.4|25.6|25.2|26.2|26.8|34|24.4|17.2|16.428|16.748|16.282|16.474|16.59|16.704|16.912|16.402|16.2||16.4|16.3|16.56|16.002|15.8|15.37|15.186|15.16|17.514|17.222|17.8|18.5
01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|87.9|86.7|84.3|78.3|79.2|81.3|86.85|86.7|85.5|82.2|84.6|86.1|85.8|88.5|92.4||93.6|93.3|88.5|87.3|91.8|96.9|91.65|97.2|107.1|105.9|103.8|106.2|105.6|102.45|96.9|100.2|94.5|94.5|92.85|92.7|89.4|92.4|99.6|108.6|101.1|98.4|103.8|101.1|105.6|110.7|108.75|116.1|116.7||116.7|121.8|124.2|129.6|129|114.3|109.5|111.3|114.6|118.8|97.8|97.8|94.5|94.5|97.2|92.4|92.4|98.85|99||96.75|96.6|92.4|92.4|91.2|93.9|96.6|90|90.6|87.9||82.5|90.6|84.3|85.5||93.6|99.9|105|104.4|97.05|100.5|95.7|97.5|100.2|93.9|94.65|93.6|98.1|99|96.3|94.5|97.2|95.1|102.75|87||81.6|74.7|81.6|82.5|79.5|83.1|86.4|80.1|80.4|73.2|72.9|64.5|67.5|71.1|73.8|75.9|69.6|70.5|70.5|74.7|72|75.3|73.8|76.5|78.3|75.9|78.3|82.8|86.4|88.2|85.5|92.1|85.5|88.5|87.9|90.9|84.9|87.9|81.6|81.9|85.8|89.4|88.8|92.4|87.3|90.3|98.4|102.3|107.4|112.8|112.8|106.2|105.6|93.6|93|93.9|96.6||99.6|106.5|106.2|114.3|127.8|119.7|127.35|96.3|98.25|95.55|109.5|117|114.3|123|119.55|109.2|112.8|105|109.5|124.35|127.35|126.3|135.15|131.4|129.6|122.1|129.6|114|123|144.6|154.2|163.5|174.6|161.7|180.15|185.1|150.3|145.8|135.3|114|117.6|122.1|118.5|100.8|83.1||86.1|88.2|93|93.9|89.7|82.8|76.2|77.1|78.6|86.7|83.7|81.9|78.6|78|65.1|63.3|68.4|65.4|60.9|60|63|60.6|64.5|59.7|65.4|59.4|65.1|69||73.8|73.65|74.7|75|65.1|56.7|62.1|53.7|50.4|46.8|40.8|39.9
01685|15744|/equities/clovis-oncology|R2000GROWTH|6.09|6.09|6|5.67|5.78|5.98|6.1|6.25|6.14|6.16|6.23|6.58|6.58|6.9|7.05||6.99|7.02|6.78|6.32|6.44|6.61|6.47|6.75|7.47|7.86|5.32|5.72|5.61|5.88|5.94|6.25|5.87|5.99|5.42|5.58|5.66|5.55|5.72|6.23|5.99|5.94|6.2|6.01|6.68|6.65|6.67|7.12|7.16||7.9|8.595|9.54|10.29|10.34|9.36|7.99|8.16|8.17|8.46|7.9|8.41|7.94|8.21|7.9|6.68|6.38|6.555|6.12||5.58|5.96|5.62|5.97|5.62|5.05|4.98|4.81|4.81|4.81||4.8|4.92|4.45|4.645||4.88|4.94|5.02|5.245|4.9|5.15|5.05|5.11|5.33|4.85|4.805|4.89|5.11|5.12|5.3|5.41|4.87|4.87|4.92|4.76||4.44|4.39|4.18|4.23|4.29|4.2|4.39|4.42|4.26|4.13|4.32|4.13|4.17|4.26|4.47|5.67|5.14|4.875|4.93|5.15|5.2|5.285|5.24|5.58|5.625|5.49|5.72|5.72|5.995|6.04|6.01|6.41|5.54|5.68|5.84|5.85|5.62|5.75|5.75|5.92|5.83|5.94|6.03|5.88|5.7|5.97|6.96|7.07|6.965|7.48|7.71|7.13|7|6.04|5.72|5.42|5.18||5.15|5.08|5.32|5.06|5.21|5.19|5.11|4.96|5.09|5.03|5.29|5.51|5.46|5.89|5.79|4.82|4.89|4.89|4.9|5.16|5.42|6.23|6.46|6.25|6.14|5.79|6.14|6.09|6.15|6.2|6.15|6.55|6.21|6.26|6.42|6.54|6.37|6.46|6.36|6.37|6.62|6.7|6.75|6.58|6.53||6.61|6.69|6.75|7.03|7.02|7.31|7.26|7.47|7.29|6.67|7.22|6.96|7.35|7.15|6.76|6.59|7.14|7.33|7.45|6.68|6.48|6.68|6.98|7.19|6.92|7.05|6.88|6.88||7.01|7.53|7.5|7.52|8.96|9.69|9.5|9.19|9.55|9.24|9.02|8.62
01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE|40.71|38.86|38.8|36.17|37.95|39.57|37.72|37.66|36.28|36.02|38.01|38.55|38.04|38.54|40.05||40.33|38.91|36.79|36.84|39.77|39.55|38.44|40.75|43.09|41.93|41.19|44.55|44.09|43.66|41.72|41.55|39.56|39.24|36.45|36.74|37.78|40.01|42.04|43.49|40.49|41.49|43.26|41.08|39.1|40.96|39.49|41.03|42.69||43.08|43.36|44.72|44.28|42.45|41.85|35.15|35.36|33.59|33.3|31.72|32.75|32.47|31.55|33.31|33.28|32.56|32.38|33.34||32.79|32.52|30.63|30.45|29.34|31.12|31.79|30.08|28.02|26.29||27.03|26.66|25.48|25.5||25.58|25.51|25.34|24.84|25.13|24.8|24.16|24.69|25.39|25.65|26.37|26.03|27.43|28|27.34|26.71|26.96|26.58|27.32|28.26||28.18|26.36|25.5|24.62|23.59|22.94|22.79|21.86|21.62|20.29|20.35|20.31|20.81|24.61|25.24|23.31|22.82|21.87|19.52|18.99|16.81|18.18|18.11|18.13|17.81|18.42|19.08|17.44|16.95|16.88|17.04|17.16|17.26|14.56|13.61|13.22|12.92|13.08|12.48|12.12|11.84|12.46|12.27|11.55|11.59|11.18|12.31|13.02|12.55|12.39|12.35|12.04|11.72|12.02|12.12|11.95|11.52||11.64|11.9|12.28|12|12.36|12.74|14.69|15.03|15.73|16.13|16.27|16.79|17.44|16.84|17.89|19.76|19.72|18.75|18.95|19.2|18.83|18.93|19.47|19.06|19.81|19.99|20.64|21.89|18.61|19.56|19.16|19.43|19.43|18.8|17.33|17.14|17.15|16.56|15.47|15.51|14.76|15.38|16.02|14.6|14.96||14.7|14.6|14.68|14.75|13.59|14|13.82|14.35|13.67|13.84|13.55|14.06|14.98|14.14|13.25|13.26|14.15|15.64|17.42|15.81|13.66|14.01|13.82|12.75|13.03|12.53|14.61|14||14.14|13.58|13.5|13.09|13.19|11.4|12.5|12.48|14|13.82|14.46|12.79
01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|66.68|64.75|65.93|65.02|67.91|68|66.81|65.92|65.01|66.22|65.22|65.34|63.52|64.64|63.92||61.26|59.83|59.49|57.95|59.15|56.27|54.53|55.42|58.54|59.14|59.99|60.61|59.57|59.76|59.36|61.93|60.06|57.5|55.61|52.99|50.14|51.91|51.67|52.45|49.94|49.72|51.32|46.34|52.06|51.83|49.64|51.29|52.36||52.15|52.33|50.4|50.25|51.02|50|50.23|49.51|48.97|49.03|47.63|49.9|48.36|50.53|51.83|53.32|52.19|50.47|49.11||48.66|49.68|49.44|49.66|49.95|49.08|52.52|50.78|48.35|47.79||47.8|48.58|48.04|48.69||49.55|49.15|49.06|48.59|49.36|49.03|47.66|47.68|46.79|45.67|45.58|45.93|44.86|44.54|43.71|43.25|42.43|42.8|43.25|43.52||43.77|44.21|43.62|43.4|44.55|44.07|43.81|42.64|41.08|40.34|41.18|40.73|39.85|43.14|44.12|43.73|42.38|40.85|38.38|37.29|37.58|38.07|38.64|39.2|38.86|39.61|39.76|38.93|40.27|41.9|41.89|43.33|43.63|42.06|42|42.24|40.6|40.38|39.49|39.13|38.5|38.49|38.68|37.03|37.03|36.75|38.19|36.71|38.37|39.11|39.9|39.81|41.34|38.96|40.69|41.28|40.34||42.15|42.99|45.75|45.81|44.17|46.56|46.27|46.41|45.63|45.81|45.95|45.62|46.08|45.87|45.96|43.83|43.64|44.26|42.92|43.26|43.1|42.02|42.93|43.58|45.62|44.93|45.08|46.22|45.02|46.07|43.92|43.92|43.33|42.91|42.58|42.99|42.29|41.99|39.16|36.58|37.26|35.59|36.89|36.29|36.43||35.59|35.15|36.27|35.64|33.57|33.77|33.99|34.64|34.54|33.23|33.42|33.46|33.99|32.9|31.54|31.1|34.48|35.65|36.5|36.6|34.8|35.02|33.87|32.74|32.82|33.53|35.48|33.17||30.46|29.41|30.09|29.33|30.75|28.47|27.45|27.55|28.52|29.52|31.1|29.65
01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|17.14|17.07|17.17|17.01|17.02|17.13|17.2|17.2|17.22|17.51|17.78|18.17|17.36|17.25|17.52||16.82|16.39|16.21|16.15|16.5|16.2|15.92|15.97|16.31|17.44|17.52|17.43|17.24|17.32|17.42|17.17|17.22|16.96|17.2|16.49|16.41|17.25|17.11|16.77|15.62|16.05|16.44|14.86|14.77|14.42|14.55|14.51|14.75||14.91|15.15|14.8|15.04|14.73|14.45|14.5|14.2|14.12|13.99|13.62|14.24|14.31|14.58|14.66|14.77|14.55|14.61|14.53||14.43|14.6|14.63|14.95|14.73|14.74|14.76|14.69|14.29|14.05||14.39|14|14.03|14.08||14.04|14.03|14.03|13.87|14.18|14.28|14.32|14.19|13.96|14.07|14.22|14.24|14.48|14.68|14.84|14.485|14.5|14.19|14.08|14.59||14.85|14.99|14.88|14.81|15.11|15.27|15.51|15.33|15.2|15.06|15.32|15.49|14.86|14.5|14.44|14.41|14.58|13.1|12.92|12.83|12.71|12.99|13.065|13.495|13.44|13.33|13.31|13.21|13.09|12.88|12.7|12.6|12.59|12.13|12.21|11.93|11.63|11.61|11.38|11.38|11.18|11.58|11.65|11.5|11.49|11.83|12.25|12.19|12.73|12.83|12.24|12.16|11.93|11.39|11.38|11.72|11.81||12.02|12.25|12.43|12.37|12.61|12.84|12.505|12.54|12.74|12.69|12.67|12.84|13.05|13|13.25|13.24|13.5|13.78|13.65|13.6|13.535|13.455|13.4|13.65|13.665|13.79|13.85|13.91|13.7|13.88|13.92|14.42|14.37|14.12|13.86|13.76|13.84|13.96|13.54|13.13|13.34|12.84|12.96|13.055|13.55||13.38|13.4|13.54|13.53|12.505|13.42|13.38|13.755|13.77|13.58|13.77|13.805|14.19|13.79|13.55|13.59|14.7|14.68|15.09|14.92|14.47|14.46|14.1|13.68|13.79|14.31|14.785|14.19||13.48|13.75|13.59|13.18|13.26|12.74|11.79|12.02|12.35|12.73|14.12|13.11
01690|1081674|/equities/i3-verticals|R2000GROWTH|33.46|33.01|33.06|32.47|33.19|33.76|33.32|32.54|32.43|32.53|32.47|32.11|31.44|31.48|31.78||31.65|31.125|30.57|29.89|31.62|30.42|30.97|31.33|32.32|33.38|32.88|34.36|34.81|35.66|33.78|33.97|32.1|32.47|32.26|32.41|32.16|33.62|33.32|34.11|33.2|33.21|34.35|33.52|32.67|32.86|32.29|32.37|32.88||33.9|34.2|34.59|35.21|33.86|32.61|31.37|30.11|30.42|29.3|29.02|29.68|28.75|29.1|28.3|28.62|29.35|29.25|29.27||29.58|29.48|29.81|30.16|30.93|31.71|31.6|30.86|32.52|32.82||33.2|33.37|32.55|33.08||32.85|32.81|32.81|32.77|32.53|31.43|30.68|29.59|28.37|29.7|29.43|29.18|28.9|28.97|29.66|27.9|27.94|27.76|27.9|27.88||27.5|27.65|26.3|24.8|24.6|24.79|25.31|24.86|24.9|23.66|24.58|25.05|24.6|23.04|22.86|23.24|21.93|21.05|20.63|21.21|21.45|23.07|23.53|25.43|24.93|24.72|24.79|25.1|25.02|24.82|25.55|26.3|26.17|25.81|25.88|26.23|25.8|25.57|25.43|25.76|25.25|25.03|25.19|24.87|24.31|25|23.01|23.56|22.81|23.21|23.82|24.4|24.28|23.9|25.425|26.85|26.36||26.35|27.28|28.21|28.28|27.89|28.08|28.04|28.7|29.22|28.49|28.51|28.73|28.56|28.53|28.84|28.75|28.5|28.21|28.86|25.05|26.03|25.84|25.69|24.91|24.47|24.18|25.51|26.35|26.64|26.71|26.71|27.44|28.22|28.25|28.41|27.51|27.66|28.54|27.36|26.79|27.37|27.21|28.27|28.46|29.97||29.59|29.99|30.25|29.88|29.36|30.395|28.5|30.6|29.69|30.07|29.63|30.26|30.37|28.9|28.09|28.03|31.09|31.49|31.67|30.91|29.26|29.25|29.92|29.04|28.86|28.88|29.52|28.4||27.62|27.36|28.35|28.85|27.71|25.81|24.77|25|25|25.72|24.73|23.25
01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|16.98|16.73|16.51|15.92|16.94|16.94|16.93|16.89|16.5|16.82|16.62|16.39|16|16.09|15.54||15.69|15.13|15.32|14.89|16.47|16.52|15.9|15.97|16.57|16.83|17.19|17.3|17.06|17.67|17.36|16.92|16.57|16.09|17.12|16.03|17.15|17.74|16.24|16.11|15.74|15.66|16.39|15.9|15.75|14.6|14.44|14.31|14.1||14.15|14.53|14.48|13.84|13.73|13.71|13.18|13.5|12.97|14.41|15.43|16.19|17.86|16.06|13.7|13.35|12.07|12.91|13.39||12.62|12.8|11.68|11.15|10.96|11.56|11.24|11|10.14|9.82||9.96|10.15|10.22|10.26||10.38|10.29|10.26|10.48|10.53|11.1|10.86|11.22|10.89|10.97|11|10.8|10.71|10.47|10.63|9.93|9.96|9.69|9.45|9.93||9.91|10.03|9.5|9.12|8.94|8.63|9.19|9.17|8.7|8.18|8.46|8.77|8.36|7.08|6.44|6.34|6.68|6.35|6.19|6.24|6.07|6.3|6.67|6.87|6.89|6.41|6.32|6.14|6.11|6.33|6.17|6.3|6.57|6.6|6.78|6.37|6.42|6.46|6.44|6.26|6.03|6.08|6.09|5.85|5.96|5.75|6.06|6.1|6.4|6.49|6.5|6.3|5.66|5.51|5.56|5.73|5.94||5.87|5.72|5.67|5.56|5.69|5.95|5.81|5.78|6|5.98|5.78|5.87|5.9|5.95|6.37|6.41|6.38|6.59|6.67|6.43|6.14|6.04|6.51|6.53|6.26|6.43|6.58|6.93|6.87|6.64|6.52|6.76|6.82|6.55|6.28|6.45|6.63|7.05|6.63|6.7|6.62|6.49|6.74|6.85|7.02||6.94|7.05|7.13|7.31|6.78|6.89|6.7|7.1|7.13|7.17|7.5|7.69|8.11|7.71|7.72|7|8.07|8.94|9.72|8.81|8.23|7.41|6.68|6.49|6.15|6.38|6.78|6.5||6.04|6.21|6.03|6.05|6.19|5.75|5.88|5.58|5.68|6.11|6.57|6.18
01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|10.39|9.86|9.98|9.35|9.32|10.33|11.19|10.38|10.17|9.7|10.23|10.5|10.37|10.63|10.28||10.49|9.97|10.2|10.84|11.49|11.5|11.76|11.9|13.21|14.56|14.91|15.63|14.82|14.82|14.12|14.12|14.83|14.4|12.52|12.68|13|13.12|13.83|12.98|13.96|14.79|16.69|16.56|15.26|13.26|13.31|14.39|15.35||14.98|14.44|14.88|15.29|15.4|14.62|13.1|13.28|13.21|14.72|13.21|13.06|11.16|12.45|12.2|12.75|12.76|13.23|14.16||12.53|14.83|13.47|13.04|13.56|13.71|14.22|14.21|14.46|15.38||13.03|12.02|9.49|9.46||9.41|9.43|9.45|9.54|9.2|9.72|9.1|8.95|8.73|7.52|6.98|6.81|7.01|7.09|7.16|7.21|7.07|7.13|6.85|6.72||6.33|6.08|6.35|6.4|6.32|6.46|6.78|6.76|6.68|6.62|6.55|6.78|6.77|7.01|7.03|6.95|6.95|6.86|6.7|6.57|6.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|31.83|31.45|31.6|30.75|30.73|31.78|32.19|32.47|32.54|32.75|33.11|32.91|33.51|34.3|34.17||34|35.17|33.18|32.84|33.42|32.48|31.85|33.49|33.48|34|33.88|35.54|35.02|36.48|35.76|35.76|35.42|34.65|33.86|33.78|32|33.79|33.5|34.28|34.71|36.68|35.08|33.77|33.67|35.22|35.84|37.08|37.88||37.1|35.85|34.93|35.1|35.82|34.79|35.58|36.2|34.84|34.87|38.2|38.14|51.8|38.76|35.08|30.87|30.26|29.77|30.33||34.73|35.29|33.75|34|33.84|33.99|33.8|33.69|33.96|32.84||32.06|32.43|32.64|33.52||33.77|33.76|33.76|33.56|32.13|31.98|31.84|30.66|30.45|29.88|29.63|30.25|30.12|28.96|29.21|29|29.14|29.1|30.7|30.4||30.09|31.02|30.27|29.07|29.47|29|29.31|30|29.95|29.78|31.84|29.73|30.15|29.89|30.73|30.49|30.61|29.67|29.58|30.62|30.28|29.99|29.23|30.66|29.99|29.97|31.13|30.27|31.75|32.3|31.61|32.06|32.81|32.06|32.71|31.78|31.19|31.56|30.39|30.52|31.62|31.38|31.67|30.94|30.16|31.265|32.48|30.63|30.62|30.36|29.72|29.17|29.13|29.01|29.35|30.18|29||30.435|31.13|34.1|34.2|34.76|34.65|36.49|36.95|35.55|34.79|33.76|33.15|33.48|32.58|32.97|32.54|32.47|32.13|32.28|32.4|31.88|31.62|31.65|30.73|31.87|31.2|31|31.18|30.92|31.15|30.89|31.49|32.66|34.03|33.36|40.53|41.83|39.31|37.17|35.82|37.99|38.93|39.33|37.12|36.68||35.64|34.83|35.64|33.26|36.38|36.59|36.38|36.67|37.04|34.995|35.55|36.31|35.85|35.355|33.86|33.085|37.07|37.4|34.98|35.12|34.94|35.66|36.77|37.19|36.1|35.59|37.71|35.75||35.4|34.75|33.69|32.46|35.73|33.64|31.86|32.72|34.35|36.55|37.02|37.55
01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|39.82|38.02|37.02|35.4|36.23|37.01|37|38.35|38.97|38|38.49|38.56|38.73|38.18|35.83||36.94|37.56|36.31|36.26|41.08|41.25|40.39|42.01|43.46|43.46|42.21|43.56|44|44.8|45.19|47.49|48.45|48.68|45.82|45.89|44.17|45.87|45.86|46.15|44.05|46.04|46.52|44.89|45.75|47.88|45.12|44.51|42.8||44.58|44.49|43.88|44.02|43.75|43.55|43.55|42.78|42.75|38.49|38.5|39.11|39.24|39.66|39.94|39.66|39.02|39.15|38.54||37.55|38.25|36.25|36.31|34.95|35.3|36.8|35.89|34.86|33.86||33.22|33.68|34.2|34.15||36.34|35.54|35.45|36.91|38.08|39.76|46.04|50.26|44.46|45.51|47.06|46.9|49.85|48.46|45.33|45.46|44.75|44.96|42.82|43.13||42.66|42.87|43|43.21|43.5|42.63|42.93|42.75|40.55|38.39|38.2|41.49|41.79|41.73|42.41|41.85|39.9|39.43|39.36|39.59|36.58|38.63|38.61|39.8|39.63|37.86|38.17|36.8|39.59|38.99|39.05|39.55|40.22|39.37|39.89|36.95|35.05|35.78|34.83|36.9|36.67|35.79|35.61|34.81|34.56|34.74|38.01|36.7|37.94|36.75|36.83|35.5|35.2|34.65|35.15|35.78|33.44||34.75|34.33|35.2|34.89|36.76|35.99|35.4|36.42|38.66|38.77|39.8|40.19|40.11|38.69|39.67|39.65|38.23|37.37|37.01|36.16|34.67|33.1|33|33.07|34.13|33.26|32.89|33.58|33.38|32.75|31.07|31.11|31.27|31.81|32.3|29.68|29.76|31.26|30.06|29.43|29.24|30.03|31.55|31.76|32.34||31.58|32.2|32.91|33.62|35.43|41.13|41.55|45.18|45.52|46.57|42.99|44.69|43.16|43.14|49.44|48.54|50.07|51.27|54.6|47.09|43.3|44|44.9|42.31|42.28|40.84|43.78|43.28||41.33|36.85|38.32|35|41.76|38.55|36.62|38.77|37.39|39.11|38.79|43.5
01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH|21.17|21.2|21.54|20.8|20.19|20.28|20.55|21.41|21.17|22.14|22.17|23.34|23.24|23.53|24.5||24.28|23.08|22.63|22.36|23.13|24.88|20.4|22.11|23.55|22.7|22.2|23.35|23.02|23.97|21.01|20.77|20.32|22.23|21.51|20.66|19.33|20.75|21.65|21.68|21.66|23.045|28.6|28.12|29.86|31.19|31.18|32|31.06||31.32|31.55|34.64|35.06|36.04|34.88|35.41|36.31|36.53|36.9|35.24|36.81|37.75|33.78|33.14|29.46|28.08|28.45|28.09||27.45|29.24|28.58|29.54|31.26|31.09|31.16|30.07|31.15|27.39||24.7|25.59|24.48|25.63||26.79|27.42|27.74|27.91|28.33|30.28|30.42|31.59|32.29|30.71|32.94|33.3|33.97|33.91|35.4|35.2|36.61|35.69|35.51|37.27||37.39|36.41|35.47|35.65|37.25|37.36|38.42|37.55|37.87|38.52|39.27|39.66|34.84|28.15|29.42|28.47|29.13|28.52|27.79|28.94|28.76|28.92|28.84|29.3|29.25|29.48|30.38|32.295|34.82|34.665|34.2|35|33.68|36.72|37.69|40.99|40.44|42.47|41.13|42.08|41.46|41.78|40.53|40.42|39.76|39.09|39.65|40.21|41.9|43.62|44.18|43.41|44.14|41.7|42.33|44.62|44.08||45.24|45.49|46.09|44.53|49.88|49.3|48.81|48.51|50.03|48.44|48.21|48.76|48.5|47.13|49.99|49.8|51.86|53.44|52.58|52.83|48.75|47.18|48.04|47.58|47.23|45.64|46.7|45.6|45.9|46.4|45.43|45.5|46.38|47.8|48.24|48.82|47.8|44.72|43.45|43.13|45.09|43.86|44.05|45.37|46.1||47.09|46.52|47.91|46.7|77.49|79.6|78.16|81.88|80.78|77.91|76.62|78.42|78.65|77.4|75.18|73.19|79.61|80.68|82.32|77.92|76.38|76.67|75.38|73.54|72.26|72.74|74.43|76.47||80.51|91.69|92.04|87.05|86.13|84.61|82.78|85.08|89.05|90.44|87.8|84.83
01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|276.9|273.6|272.4|255.3|243.9|263.1|268.2|261.3|257.1|250.8|258|267.3|267.6|276.9|314.7||309.9|310.5|291.6|283.5|299.1|306|280.5|306.75|336|332.7|319.8|346.2|336.3|357.3|343.2|353.7|339.3|347.4|320.4|345|330.6|340.8|369|386.1|358.8|333.9|345.3|323.1|338.7|367.5|339.9|372.6|376.2||391.2|394.05|406.5|438.6|473.7|449.4|429|413.7|411.3|378.6|363.6|362.1|358.8|372|398.7|398.7|407.4|439.2|439.2||339|311.7|294|297.3|288.9|285.9|288.6|264.9|257.1|263.1||250.2|261.9|254.4|266.1||280.5|301.5|300.3|269.1|244.2|256.8|253.8|240.15|240.9|231|222|212.7|227.1|226.8|249.15|306.9|348.3|344.7|374.1|357.9||345.3|352.2|355.8|321.6|290.4|284.25|290.1|286.2|288.9|265.8|253.8|251.1|218.1|201.15|210.3|201|193.5|184.5|189.3|201|195.6|193.5|194.7|209.4|205.5|195|190.8|197.4|204.6|198.9|195.6|209.4|210.3|208.2|207.6|210|197.7|190.2|179.4|186.3|184.8|191.1|194.4|183.9|177|156.75|163.5|177.6|178.5|178.5|177.75|178.5|169.8|157.2|161.4|162.3|159.9||139.5|148.2|163.8|162.6|169.2|168|165|167.4|172.2|171.9|174.9|179.4|183.3|181.2|187.2|184.8|189|200.1|202.2|205.5|207.6|207.9|203.7|202.5|197.1|190.8|210.3|216|224.7|235.8|222.3|235.5|248.1|254.4|261.9|246.75|247.5|249.45|233.4|228.45|242.4|246.9|248.7|248.4|246.6||252.6|251.7|249.9|235.5|236.4|252.6|260.7|261|254.1|253.2|243.9|247.8|244.8|238.5|224.4|224.7|249.3|257.4|246.3|213.9|214.5|224.1|231.3|214.2|210.3|211.8|210.6|229.2||220.5|231.9|231.6|224.7|219|233.7|216.3|198.6|211.8|229.5|225.6|217.8
01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|34.42|34.77|35.12|32.58|32.34|32.51|32.86|32.15|30.835|29.58|32.82|33.65|32.88|33.38|33.98||34.93|35.3|33.43|33.05|33.78|34.48|33.18|35.52|37.86|37.01|36.55|37.3|38.17|39.02|38.48|38.57|38.43|37.15|35.46|34|32.43|33.08|34.61|36.5|34.71|32.79|34.44|33.77|34.27|34.72|34.29|34.99|33.36||34.73|34.4|33.36|33.9|34.93|35.22|34.34|34.04|36.53|35.61|34.7|34.51|37.3|34.17|32.98|30.76|31.34|31.57|31.6||32.39|31.07|27.16|28.19|27.98|27.87|27.91|26.68|25.86|25.79||25.24|26.64|26.95|27.02||27.33|27.89|27.55|27.45|27.14|27.2|27.09|28.23|28|27.42|27.42|28.45|29.45|29.06|33.65|32.3|31.5|31.95|31.05|31.52||31.81|31.11|30.6|31.23|32.13|32.94|33.08|33.01|32.07|30.84|30.09|29.18|27.88|27.8|29.8|31.06|33.79|33.25|33.92|35.57|35.18|35.93|35.76|36.3|35.34|34.48|35.85|36.34|39.23|39.57|43.17|43.45|41.84|41.54|40.45|40.65|39.26|38.87|36.58|37.56|37.71|37.72|37.26|37.02|34.78|35.22|35.98|34.79|38|37.18|36.31|35.61|35.35|32.38|32.9|33.86|33.02||33.03|33.52|33.86|34.7|35.65|34.99|34.69|34.7|35.35|34.69|36.42|36.53|36.79|37.07|38.99|36.93|37.27|35.48|35.68|36.85|37.63|37.2|38.45|37.08|37.58|36.67|38.12|37.74|38|39.21|38.57|39.45|40.2|41.44|43.01|42.5|41.51|41.59|41.05|40.48|42.82|44.03|44.22|44.08|44.46||44.96|42.62|42.82|41.86|42.96|43.98|43.35|43.6|42.7|39.9|41.8|41.9|42.05|42.01|40.49|41|44.03|43.05|42.555|42.63|43|46.36|47.46|48.94|48.16|46.54|48.99|49.35||54.04|50.2|48.6|48.15|48.34|44.91|42.12|30.98|32.54|33.4|31.41|30.58
01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|33.69|32.93|33.41|32.8|33.53|33.93|33.25|33|32.56|33.12|33.28|33.1|33.04|34.55|33.88||33.9|33.52|32.9|32.33|33.47|31.23|31.75|32.46|34.32|35.21|36.57|37.44|37.08|38.25|38.91|37.58|36.41|34.6|34.88|32.35|30.77|32.2|31.92|63.94|62.6|63.2|64.92|61.6|62.32|61.41|60.31|61.12|61.72||63.25|62.82|61.78|61.97|60.25|56.4|56.55|55.9|55.82|56.26|54.93|51.35|50.05|52.31|52.86|54.5|53.21|53.97|54.91||53.84|54.65|54.4|55.9|54.65|55.41|57.8|57.05|53.42|51.9||52.31|52.13|52.3|52.04||52.18|51.75|51.58|50.63|51.43|52.4|51.63|53.08|50.6|51.3|52.56|53.92|54.24|52.92|53.56|51.56|50.99|51.02|50.18|51.97||51.79|53.57|52.88|52.4|52.27|52.19|55.73|55.1|52.18|51.85|53.15|53.15|51.19|49.13|51.57|50.42|50.91|48.11|46.71|47.14|46.05|46.91|48.09|50.18|53|52.1|51.06|50.64|50.82|50.01|49.34|50.34|49.16|48.01|46.2|46.29|46.93|47.47|46.59|45.99|46.1|46.59|46.54|45.13|45.47|44.7|46.26|47.29|50.17|49.46|49.54|49.43|49.3|49.14|49.72|49.81|49.45||49.53|49.06|51.15|49.57|50.22|51.31|50.99|51.1|52.41|53.22|50.47|51.44|53.09|53.44|55.02|57.88|58.08|59.28|56.92|55.06|53.28|51.09|50.25|50.56|51.99|51.53|51.06|48.42|47.07|47.42|46.57|47.69|47.26|47.51|47.37|47.06|46.13|46.24|45.35|44.02|43.89|42.9|43.88|44.05|43.78||43.41|41.98|42.58|43.29|41.43|41.81|41.39|39.95|39.61|39.45|41.33|41.74|42.84|40.62|39.1|38.35|41.2|44.68|43.97|43.55|42.86|43.06|42.68|42.45|42.9|42.54|43.23|41.48||40.83|38.87|37.37|35.54|36.53|33.73|32.82|34.47|34.38|36.34|36.49|34.42
01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|43.89|41.65|42.06|40.78|42.64|42.98|42.56|42.92|42.08|43.19|43.22|42.98|42.94|43.35|43.62||43.52|43.44|44.13|43.03|44.79|43.21|42.02|42.29|43.99|45.7|45.77|45.29|45.46|45.68|46.65|45.92|44.81|43.44|43.05|41.87|41.39|41.28|40.69|41.75|40.3|40.44|41.26|39.45|39.67|38.65|37.73|38.18|38.42||38.15|37.76|37.85|37.31|36.62|35.93|36.04|35.78|35.22|34.62|33.25|34.555|34.59|35.55|35.36|36.19|35.21|36.47|35.26||34.55|34.89|34.055|34.34|33.95|33.68|34.23|33.92|31.46|31.11||31.33|31.23|30.62|31.12||30.92|31.01|29.94|30.2|29.97|30.38|30.51|30.44|29.84|29.88|30|29.97|29.93|30.26|30.21|29.58|29.81|29.31|28.82|29.99||30.54|31.05|30.07|29.52|29.33|29.33|30.18|30.36|29.65|28.03|28.97|30|29.27|26.08|26.44|25.33|27.3|26.63|25.5|25.35|25.04|25.13|26.35|26.62|26.295|24.69|24.6|24.01|24.25|24.02|23.52|24.09|24.52|24.1|24|23.55|22.71|22.65|21.56|20.73|20.14|20.24|20.31|19.47|19.11|18.68|19.33|19.97|21.54|22.31|22.31|21.98|22.2|21.51|20.64|21.02|21.31||22.88|22.42|22.35|22.21|22.59|22.57|22.55|22.13|22.795|22.66|21.36|21.33|21.95|21.84|22.73|23.05|22.9|23.36|23.46|23.07|22.53|21.43|21.73|20.69|21.03|21.01|21.31|21.37|20.72|20.8|21.08|21.25|20.61|20.85|19.63|20.03|20.89|20.76|19.11|19.63|19.39|18.5|19.31|19.54|20.41||20.2|20.23|21.68|21.05|19.66|20.88|20.24|21.14|21.51|21.3|21.62|21.405|21.94|21.05|20.495|19.6|22.78|24.47|26.78|24.995|23.28|22.72|22.15|22.11|21.62|22.22|22.95|21.28||19.45|19.36|19.68|18.5|19.55|16.9|17.04|17|17.89|19.22|20.74|19.28
01700|15438|/equities/accuray-incorped|R2000GROWTH|5.33|5.26|5.11|4.93|5.16|5.21|5.3|5.26|5.22|5.18|5.21|5.18|4.95|5.08|4.98||4.97|4.95|4.79|4.63|4.86|4.85|4.74|4.96|5.18|5.19|5.13|5.29|5.26|5.42|5.44|5.37|5.25|5.17|4.96|5.08|4.94|5.31|5.61|5.46|4.98|5.165|5.28|5.27|5.5|5.61|5.59|5.75|5.74||5.52|5.56|5.61|5.89|5.74|5.425|5.26|5.295|4.96|4.93|4.94|5.36|5.19|5.15|5.08|5.11|5.08|5.38|4.76||4.75|4.97|4.87|5|4.8|4.74|4.945|4.88|4.48|4.25||4.17|4.19|4.12|4.26||4.43|4.4|4.45|4.52|4.71|4.66|4.67|4.69|4.45|4.37|4.33|4.4|4.38|4.21|4.31|4.05|4.12|4.23|4.46|4.3||4.36|4.54|4.4|3.91|3.9|3.94|3.99|3.94|3.84|3.88|3.48|3.35|3.09|2.89|3.17|3.04|3.32|3.11|2.91|2.79|2.84|3|3.06|3.1|3.13|3.21|3.165|3.25|3.12|3.06|2.92|2.8|2.7|2.73|2.86|2.76|2.68|2.65|2.55|2.53|2.4|2.4|2.45|2.3|2.325|2.31|2.42|2.61|2.65|2.35|2.31|2.3|2.27|2.26|2.3|2.29|2.24||2.25|2.26|2.3|2.31|2.33|2.385|2.28|2.25|2.24|2.29|2.42|2.34|2.39|2.44|2.42|2.55|2.705|2.73|2.69|2.63|2.61|2.59|2.59|2.55|2.74|2.23|2.27|2.27|2.19|2.31|2.21|2.3|2.26|2.25|2.24|2.19|2.17|2.2|2.12|2.05|2.07|1.98|2.02|1.99|2.18||2.17|2.13|2.03|2.16|2.2|2.23|2.31|2.29|2.34|2.28|2.33|2.27|2.26|2.28|2.13|2.06|2.38|2.56|2.53|2.47|2.44|2.38|2.06|2.11|2.1|2.09|2.18|2.12||2.18|2.05|1.93|1.91|1.96|1.91|1.83|1.92|2.005|2.08|2.16|2.07
01701|1096533|/equities/graf-industrial-corp|R2000GROWTH|14|13.76|14.01|13.72|14.06|13.38|13.17|12.76|13.46|12.45|13.38|13.56|13.51|14.29|12.7||12.78|11.4|11.56|11.52|12.6|12.19|11.71|13|13.74|13.44|13.26|14.01|14.23|15.23|13.86|14.27|12.66|12.53|11.95|12.96|13.53|14.54|16|16.58|14.69|15.19|16.96|16.26|17.97|21.11|20.9|21.05|21.38||23.22|23.02|23.16|23.42|23.96|23.25|23.36|22.88|22.64|21.7|21.71|23.2|25.18|25.15|23.53|23.15|23.14|23|22.34||22.95|24.07|23.91|23.26|23.16|23.94|25.82|22.69|22.67|21.91||22.82|24.5|22.87|22.59||24.68|26.5|27.38|24.68|20.07|20.65|20.58|19.44|19.1|18.325|20.15|19.91|20.84|18.81|15.12|15|14.63|15.12|15.92|16.06||15.52|16.17|16.74|16.36|16.26|15.9|16.25|15.52|14.51|13.505|13.66|12.86|13.04|13.87|14.94|12.86|12.81|12.26|12.23|13.17|12.81|13.96|13.99|13.18|13.34|13.31|14.39|15.34|16.5|16.82|16.96|17.27|17.83|16.92|16.7|16.91|17.4|16.23|17.08|16.77|18.69|24.75|24.42|20.42|18.51|21.02|23.31|24.05|26.05|25.15|26.26|25.62|26.39|28.9|29.6|30.43|29.75||25.78|23.9|24.47|22.45|19.96|19.7|18.16|18.33|18.31|19.23|17.54|17.75|18.17|18.22|18.15|17.65|18.1|17.06|16.14|16.56|15.92|15.47|14.16|14.03|13.76|13.5|15.1|15.32|15.5475|15.56|15.91|16.2|16.05|16.74|16.99|17.92|16.55|17.45|17.65|18.11|20.1|20.1|17.07|16.65|19.68||20.53|13.85|13.9|16.73|15|11.58|11.1|11.84|12.41|13.06|14.75|13.59|11.55|11.3|11.09|10.42|10.43|10.37|10.38|10.35|10.41||10.39|10.28|10.39|10.44|10.445|10.4||10.4|10.4|10.39|10.52|10.3|10.31|10.26|10.27|10.26|10.25|10.25|
01702|101922|/equities/phibro-anim|R2000GROWTH|24.59|24.97|25.36|24.85|25.03|24.43|24.7|24.25|24.29|24.15|24.54|24.56|24.19|24.61|25.11||25|24.4|24.54|24.12|24.39|24.21|24.11|24.82|24.76|25.23|25.21|25.17|24.81|24.89|24.59|24.19|24.16|24.38|23.62|22.62|22.83|22.37|22.16|22.78|21.57|20.85|21.86|22.61|22.9|22.88|23.04|23.29|23.08||23.23|23|22.87|23.01|22.72|21.88|22.59|21.95|21.05|20.83|20.74|20.95|20.97|21.31|21.35|21.25|21.32|21.27|21.08||21.36|21.43|21.14|21.17|21.08|20.89|20.8|20.81|19.72|19.71||19.42|19.05|19.1|19.17||19.14|19.07|19.16|18.89|19.24|19.25|18.72|19.13|18.29|18.32|18.5|18.49|18.85|18.5|18.52|17.83|18.39|18.32|18.89|19.43||19.29|19.59|18.68|19.21|19.02|19|19.23|18.89|18.38|18.09|19.04|20.2|18.19|17.53|17.58|17.43|16.83|16.66|16.44|17.04|17.17|17.95|17.86|18.28|18.21|17.57|18|17.85|18.22|18.26|18.43|18.66|18.82|18.46|18.3|17.84|17.5|17.64|17.04|17.15|17.4|17.36|17.84|17.84|17.63|17.6|17.54|17.66|17.96|17.59|18.41|18.495|18.19|18.14|18.58|18.77|18.87||19.1|19.91|20.56|20.61|21.46|21.59|20.69|20.34|20.51|20.09|20.05|20.07|19.66|19.75|19.87|19.19|19.12|19.87|19.54|20.16|20.4|20.55|23.86|23.51|23.39|23.195|22.97|23.84|23.74|23.75|23.47|23.93|24.46|24.48|24.24|25.43|25.89|26.36|25.8|25.35|25.1|24.61|25.1|25.86|26.28||26.07|26|26.27|25.63|25.32|25.89|25.35|25.75|25.53|25.31|25.66|25.89|26.09|25.6|25.56|24.86|27.03|27.63|27.21|27.38|26.07|26.1|25.67|25.44|26.2|26.9|26.45|25.05||24.75|24.84|25.18|24.52|24.3|22.65|22.82|23.24|22.52|22.76|22.57|22.72
01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|23.82|23.08|23.97|22.67|23.4|24.02|24.1|24.64|24.35|24.77|25.05|25.555|25.24|25.615|26.38||24.56|23.71|22.74|22.22|23.37|22.11|21.53|21.94|23.92|23.97|23.11|23.66|23.105|23.4|22.605|22.53|21.52|21.81|20.66|21.38|20.75|22.25|22.74|24.71|23.89|22.78|24|23.56|23.74|23.67|22.9|23.87|24.96||24.21|22.95|18.81|19.38|19.24|17.85|17.15|16.36|16.67|16.58|15.52|16.215|16.16|17.21|17.84|18.47|18.46|18.54|18.79||18.04|18.74|17.4|17.65|17.09|16.67|16.79|16.03|15.47|14.91||15.08|15.15|14.8|15.21||14.99|15.04|14.99|15|15.29|15.38|15.45|15.57|14.975|14.83|15.09|14.81|15.39|15.49|15.49|14.86|14.94|15.04|14.74|14.64||14.255|14.38|13.99|13.5|13.51|13.48|13.49|13.72|13.3|13.14|13.28|12.76|12.82|12.705|12.99|12.47|12.16|11.81|11.85|11.755|11.56|11.25|13.39|13.28|13.11|13.16|13.15|12.7|12.8|12.9|12.785|12.78|12.84|12.69|12.27|11.86|11.42|11.49|11.15|11.435|11.2|11.26|11.28|10.91|10.92|10.91|11.31|11.16|11.25|11.48|11.49|11.41|11.54|10.88|10.97|11.15|10.73||11.5|11.88|12.77|12.5|12.195|12.67|12.54|13.04|12.85|12.78|12.59|12.9|13.47|13.57|13.79|13.46|13.41|13.54|12.79|12.85|13.02|13.41|13.72|13.55|13.76|13.595|14.17|14.16|14.33|13.64|12.075|12.64|12.23|12.29|12.31|12.16|12.21|12.175|12.24|11.96|12.19|12.455|12.33|12.145|12.51||12.27|11.99|12.31|11.88|11.79|12.18|11.99|12.35|12.02|11.805|12.08|12.22|12.11|11.75|11.77|11.11|12.455|12.61|12.715|12.55|11.73|11.41|10.59|10.47|10.58|10.4|10.965|10.41||9.81|9.92|10.02|9.82|10.01|9.39|9.66|9.48|9.96|10.02|10.13|9.78
01704|41295|/equities/capitol-acq|R2000GROWTH|17.56|17.35|17.32|16.71|17.29|17.42|17.68|17.88|17.3|17.39|18.3|18.17|18.44|18.57|18.77||18.01|18.9|19.15|17.79|18.33|18.12|17.1|17.81|18.27|18.86|18.45|18.58|18.52|20.64|20.76|20.22|19.93|19.67|19.5|19.38|20.33|21.5|20.1|20|20.83|20.48|21.52|19.47|19.68|18.8|18.64|19.01|19.31||18.43|17.94|18.46|18.93|18.95|18.125|16.69|15.67|15.12|15.5|15.7|16.91|16.79|17.09|17.64|17.61|17.38|17.93|17.6||16.83|16.7|16.28|16.04|15.95|15.99|16.33|16.26|15.93|15.52||17.12|16.46|16.16|16.4||15.6|15.51|14.98|14.55|14.96|14.67|14.445|14.77|13.925|14.28|14.5|14.51|14.07|14.06|14.27|13.25|13.13|12.65|12.81|12.91||12.87|12.9|12.1|11.76|12.02|12.245|12.13|11.82|10.65|10.125|10.84|11.005|11.02|8.09|8.21|7.74|7.87|7.66|8.32|7.98|7.79|8.53|8.72|9.63|9.54|8.77|8.96|9.23|9.32|8.96|8.51|8.46|8.62|8.81|8.61|8.92|8.65|8.43|8.52|8.56|8.51|8.58|9.13|8.77|8.32|8.72|9.43|9.31|10.18|10.36|10.33|10.07|10.6|10.125|9.97|10.59|11.45||11.64|10.88|10.28|10.07|9.905|10.14|9.13|8.19|8.25|8.21|7.89|7.805|7.56|7.385|7.8|7.67|7.47|7.71|8.25|8.54|8.02|7.77|7.47|7.26|6.93|7.25|7.49|7.72|7.66|7.55|7.565|7.75|7.65|7.79|7.65|7.94|8.16|8.28|7.04|7.11|7.44|7.03|7.28|7.14|7.68||7.7|8.1|7.72|7.75|7.32|7.485|7.63|8.13|8.09|8.23|8.54|8.83|9.37|9.06|8.76|8.24|8.98|10.13|11.36|10.225|9.775|10.13|9.41|8.54|7.85|7.68|8.31|7.75||6.9|6.86|6.87|6.47|6.99|5.88|5.76|5.68|6.05|6.4|6.52|6.17
01705|1153167|/equities/onewater-marine|R2000GROWTH|42.9712|41.7451|40.0304|40.1741|39.7431|41.4481|40.8063|40.768|40.95|40.8734|40.8063|41.4577|39.6281|39.8772|40.0592||40.04|38.2775|37.6165|36.5437|37.2046|36.8981|34.034|36.1797|39.0534|39.609|40.4423|40.6914|41.0554|42.2432|40.0496|39.8101|38.5553|38.4691|36.7257|34.8865|34.6183|35.8827|35.672|35.3367|34.1106|33.9478|36.3713|34.3884|34.9632|34.1011|34.0532|34.8386|33.8137||33.3539|34.0053|34.5609|33.057|33.421|35.2697|33.4401|32.9516|32.0129|31.4094|30.9687|30.9592|31.9937|32.7792|32.4439|33.5455|32.7313|32.3481|33.2677||32.1374|32.5684|33.4784|33.0282|32.0129|30.1641|31.1507|30.4898|30.145|28.4016||27.8652|26.6007|29.3882|29.5223||28.5261|28.7273|29.0625|28.0759|26.8881|27.1084|27.4341|27.7215|26.7157|26.5337|26.9839|26.5241|27.2138|27.0701|26.5912|26.7923|26.5241|26.4187|26.7827|27.051||26.6486|26.6103|25.2884|23.478|21.7825|23.047|23.2864|22.2902|20.9587|20.0296|18.7843|18.1904|18.1138|19.1387|19.0717|18.679|18.4395|17.9126|17.8456|18.3245|18.2479|18.0276|18.382|19.1483|18.5065|18.4874|19.6368|20.1637|20.6522|20.9587|20.6522|20.7959|20.5852|20.1733|19.7997|20.7672|20.8534|20.9587|20.1158|20.02|19.6273|19.9434|20.202|19.3878|18.9567|19.4932|20.1733|18.7843|19.1771|21.227|20.6618|21.8592|22.5872|24.7137|23.7941|26.2942|25.9494||25.9015|26.3996|27.6927|27.5491|27.3766|27.8269|27.7502|27.0222|29.3212|29.3403|28.7369|29.2445|27.5586|27.3671|27.9226|27.3|28.0184|27.779|26.0835|26.2942|26.936|25.5087|26.505|25.3746|25.116|23.9474|25.5087|27.0605|25.6428|26.36|24.07|24.46|23.17|22.49|22.2|22.94|23.55|24|22.36|21.92|21.92|22.46|22.22|22.84|24.22||24.23|24.24|24.28|24.32|23.74|23.08|22.93|24.55|23.5|22.63|22.46|22.36|21.43|21.51|20.83|19.22|20.32|19.91|19.67|18.72|18.37|18.39|15.85|15.74|14.75|14.99|15.6|15.92||16|15.3|14.3|13.57|13.41|14|12|12.52|12.92|12.57|12.08|12.3
01706|1052375|/equities/rimini-street|R2000GROWTH|8.34|8.4|8.27|8.05|8.12|8.37|8.51|8.56|8.61|8.58|9.03|9.13|8.87|9.2|9.1||9.01|8.97|8|7.84|8.49|8.3|8.66|8.43|8.35|8.19|8.16|8.42|8.16|8.22|8.23|8.18|7.79|8.4|8.34|8.09|10.14|8.7|8.68|8.32|7.77|7.66|7.88|7.52|7.87|8.355|8.11|8.39|8.54||8.51|8.5|8.43|8.75|8.53|7.9|8.03|8.19|8|7.82|7.05|6.98|7.31|7.61|7.33|7.5|7.41|7.51|7.1||6.5|6.77|6.43|6.18|6.01|5.94|5.87|5.21|4.98|4.58||4.43|4.43|4.36|4.57||4.6|4.55|4.6|4.73|4.85|4.94|4.83|4.78|4.62|4.62|4.64|4.67|4.75|4.81|4.84|4.93|4.73|4.39|4.36|4.15||4.17|4.25|4.27|4.27|4.29|4.16|3.99|4.08|3.99|4|4.23|4|3.92|3.69|3.23|3.15|3.23|3.19|3.17|3.28|3.3|3.55|3.11|3.19|3.19|3.19|3.19|3.22|3.22|3.23|3.3|3.3|3.3|3.35|3.38|3.24|3.18|3.24|3.22|3.22|3.22|3.22|3.27|3.29|3.27|3.26|3.43|3.31|3.28|3.54|3.79|4.13|4.13|4.09|4.08|4.03|4.1||4.26|4.25|4.35|4.41|4.38|4.41|4.4|4.29|4.37|4.3|4.37|4.33|4.45|4.26|4.37|4.5|5.26|5.17|5.09|5.47|5.12|5.38|5.9|5.78|5.62|5.29|5.32|5.56|5.62|5.47|5.52|5.25|5.26|5.27|5.23|5.28|5.27|5.37|5.28|5.07|4.92|4.82|4.81|4.79|4.85||4.93|4.915|5.15|4.81|4.57|4.71|4.55|4.62|4.51|4.51|4.4|4.27|4.4|4.27|4.26|4.27|4.52|4.5|4.485|4.51|4.39|4.46|4.61|4.66|4.61|4.46|4.38|4.25||4.32|4.41|4.49|4.29|4.24|4.12|4.09|4.16|4.31|4.24|4.49|4.2
01707|17617|/equities/zix-corp|R2000GROWTH|7.37|7.3|7.22|7.08|7.09|7.635|7.57|7.49|7.52|7.44|7.57|7.66|7.51|7.75|7.81||7.74|7.55|7.24|7.27|7.335|7.16|7.26|7.54|7.84|7.88|7.5|7.88|7.84|7.89|7.89|7.77|7.71|7.66|7.01|7.15|7.13|6.97|7.35|7.42|7.38|9.26|9.59|9.74|10|10.125|9.95|9.835|9.81||10.02|9.88|10|10.09|9.96|9.77|8.9|8.78|8.88|8.32|8.15|8.41|8.35|8.57|8.45|8.49|8.38|8.66|8.29||8.785|8.77|8.45|8.57|8.58|8.6|8.485|8.36|8.33|8.33||8.63|8.54|8.43|8.76||8.81|8.85|9.03|8.33|8.41|7.53|7.45|7.39|7.365|7.55|7.38|7.29|7.66|7.63|7.55|7.17|7.185|7.21|7.2|7.26||7.11|7.18|7.25|7.19|7.14|7.11|6.89|6.88|6.76|6.79|6.7|6.675|7.06|6.71|7.19|6.82|6.9|6.23|6.13|6.53|6.34|6.42|6.45|6.5|6.46|6.25|6.6|6.8|6.815|6.72|6.65|6.78|6.65|6.54|6.34|6.29|6.09|6.05|5.83|5.96|5.84|5.85|5.93|5.69|5.41|5.92|5.97|5.9|6.31|5.78|5.72|5.64|5.6|5.4|5.56|5.45|5.54||5.62|5.87|6.19|6.16|6.06|6.125|6.01|6.11|6.13|6.18|6.28|6.35|6.3|6.26|6.16|6.24|6.33|6.13|5.88|5.87|6.03|5.93|7.69|7.63|7.53|7.115|6.85|6.73|6.41|6.41|6.23|6.41|6.31|6.46|6.48|6.71|6.24|6.41|6.18|6.18|6.93|6.93|6.76|6.73|6.975||6.95|7.02|6.9|6.66|6.2|6.4|6.56|6.87|6.94|7.2|6.96|7.05|7.08|6.54|6.48|6.32|7.205|7.5|7.67|7.36|7.28|7.35|7.07|7.04|6.72|6.48|6.77|6.16||6.23|6.17|6.03|5.61|5.505|5.33|5.66|5.09|5.94|6.23|6.35|6.77
01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|50.38|49.72|49.82|48.99|49.86|49.88|49.62|49.45|49.18|49.39|49|49.49|49.63|49.81|50.09||49.08|48.81|48.61|48.74|48.58|48.2|47.18|48.24|49.25|49.01|49.37|50.53|50.85|51.58|51.78|51.14|51.56|50.12|50.25|47.93|44.78|44.31|44.2|45.13|44.35|44.42|45.46|45.03|44.17|43.46|43.75|44.88|44.25||45.09|45.73|45.65|46.46|46.26|44.66|44.06|43.21|42.23|39.64|38.87|39.98|42.55|45.05|44.11|44.29|43.14|43.37|43.94||43.28|43.59|43.46|43.77|43.64|45.18|46.57|46.51|44.5|43.46||43.25|42.87|43.65|44.02||43.62|43.4|42.93|43.38|44|44.63|44.09|45.92|44.87|44.74|44.43|45.35|44.97|45.68|45.53|44.59|44.93|45.13|44.44|45.37||45.56|45.66|44.14|44.45|45.11|45.23|45.55|45.2|45.65|45.07|46.88|47.44|46.75|42.9|45.36|45.1|44.58|43.51|43.62|43.91|43.835|44.91|44.75|45.33|44.68|44.43|44.59|44.7|45.61|45.85|45.69|47.34|47.47|46.99|45.93|45.07|45.07|45.21|44.42|44.57|44.435|44.49|44.22|43.4|44.09|42.36|44.02|44.62|47.85|47.27|48|47.59|47.8|52.05|54|54.99|54.96||53.8|54.97|55.78|55.64|55.3|55.08|54.67|53.49|53.45|53.8|53.69|54.49|55.05|55.19|55.3|56.14|56.12|55.41|54.97|55.31|55.11|53.14|52.36|52.29|50.35|50.27|49.63|49.22|49.67|50.1|49.63|49.52|48.78|49.73|49.54|50.02|50.37|50.27|50.21|48.88|49.94|48.73|49.63|49.41|50.29||50.33|50.78|49.29|49.23|46.69|52.15|51.59|51.58|51.17|51.4|51.38|51.14|51.9|51.55|51.36|51.33|54.3|55.86|56.44|55.75|54.84|55.02|53.27|52.77|52.61|52.72|54.7|53.33||52.08|48.9|49.47|48.36|50.75|46.9|45.69|45.97|46.93|47.52|48.74|47.08
01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|20.33|20.16|20.21|19.11|19.76|20.16|20.62|20.08|20.05|20.18|20.2|20.15|19.68|20.4|20.77||20.67|20.2|20|19.68|20.61|20.03|19.47|20.21|20.96|20.71|20.71|21.22|20.71|20.74|20.46|20.59|19.77|18.84|18.93|19.11|18.33|19|19.37|19.54|20.15|19.63|20.8|19.88|19.55|19.3|18.87|19.08|19.25||19.65|19.96|19.74|19.94|19.87|19.3|19.01|18.61|18.45|18.12|17.07|17.46|17.23|18.6|19.35|18.76|17.98|17.88|17.67||17.67|17.81|17.05|16.99|16.89|16.99|17.12|16.72|16.19|16.24||16.03|16.26|15.99|16.43||16.3|16.42|15.69|15.42|15.35|15.21|14.86|14.96|14.67|15.08|15.07|14.95|14.77|15.2|15.45|15.04|14.93|14.55|14.53|15.19||14.57|14.77|14.44|13.77|13.47|14.14|14.02|13.52|13.21|12.85|12.88|12.64|12.59|11.72|11.6|10.96|10.97|10.22|9.94|10.19|9.92|10.45|10.58|11|10.7|10.77|10.82|11.25|11.33|11.38|11.72|11.52|11.32|11.21|11.36|11.54|11.64|11.57|12.39|12.62|12.41|12.86|12.31|12.12|11.72|11.95|12.18|11.5|12.08|12.3|12.43|12.82|12.96|12.87|13.31|13.4|13.18||13.77|13.65|14.28|14.16|14.33|13.65|13.1|13.02|13.05|13|13.38|13.56|13.67|13.48|13.23|12.61|14.02|13.68|13.43|13.16|13.06|13.35|13|12.72|12|11.65|11.59|11.39|11.06|11.01|10.55|10.49|10.86|10.27|9.96|10.14|8.48|8.75|8.15|7.76|7.72|8.01|8.08|7.57|7.46||7.4|7.4|7.12|6.85|6.54|6.71|6.59|6.79|6.43|6.29|6|6.02|6.17|5.95|5.53|5.59|6.32|6.83|6.6|6.19|6.3|6.19|6.36|6.82|8.88|9.05|9.42|8.74||8.13|8.37|8.08|8.17|7.97|7.58|7.08|6.76|7.01|7.01|7.08|6.96
01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|13.71|13.35|13.11|12.73|13.39|14.34|14.74|15.6|15.47|16.41|17.15|16.74|16.96|17.45|18.86||18.14|19.72|18.31|18.1|18|17.46|18.93|18.79|20.22|21.91|19.75|21.52|20.07|19.9|18.98|19|17.34|15.85|15.5|17.62|18.13|19.87|21.97|21.08|21.26|19.18|21.93|22.26|23.07|23.57|23.17|23.83|24.31||25.49|26.24|24.81|24.73|24.44|25.09|25.53|25.17|24.57|23.22|22.35|23.45|22.57|23.11|21.9|23.48|24.95|26.55|26.2||23.03|24.56|28.41|30.44|30.22|28.83|26.56|23.13|23.09|23.9||20.84|23.15|23.74|22.47||19.23|23.13|16|15.11|14.56|14.56|14.62|14.78|14.63|14.65|15.4|14.66|14.43|15.35|14.56|14.45|13.81|13.77|15.07|14.99||15|14.13|15.45|14.07|12.6|12.14|10.59|10.68|10.82|10.52|10.43|10.21|10.16|10.25|10.11|10.09|10.09|10.07|10.01|10.02|10|10.02|10|10|10.01|10.01|9.96|9.965|9.9701|10|9.99|10.005|9.99|10.04|9.955|9.97|9.95|10|9.9982|10.015|10.01|10.07|10|10.0201|10.02|10.02|10.06|10.1199|10.2|10.18|10.31|10.3|10.39|10.4|10.51|10.21|10.2||10.21|10.28|10.34|10.3|10.06|10.1|10.095|10.07|10.08|10.06|10.06|10.09|10.15|10.09|10.18|10.22|10.29|10.23|10.25|10.23|10.29|10.25|10.15|10.2|10.13|10.25|10.25|10.39|10.4|10.45|10.35|10.36|10.5|10.55|10.62|10.6|10.65|10.68|10.6|10.85|10.99|11|10.7|10.82|11.05||11.05|10.86|10.73|11.12|10.62|10.9|11.4|9.85|9.83|9.81|||9.87|9.75||9.76|9.75|9.73|9.75||9.72|9.7|||||||||||||||||||
01711|100224|/equities/flexion-theraptc|R2000GROWTH|8.16|8.25|8.73|8.61|8.76|9.41|9.67|9.38|9.4|8.31|8.12|8.3|8.34|8.7|8.82||8.92|8.95|8.61|8.4|9.05|9.48|9.04|9.74|10.31|10.18|10.5|11.11|11.08|11.68|11.84|11.85|11.32|11.74|11.11|11.44|11.47|11.27|11.08|11.41|11.02|11.08|11.2|11.4|11.38|11.29|11.13|11.41|11.46||11.68|11.73|11.68|12.09|13.05|13.03|12.89|12.67|12.87|12.95|12.17|12.05|12.37|12.36|12.23|11.54|11.42|11.84|11.96||13.06|13.09|11.76|12.21|12.1|12.32|12.51|12.25|11.65|11.62||11.54|11.92|11.4|12.26||12.25|12.38|12.01|11.49|11.34|11.03|11|11.21|11.37|11.11|11.23|11.21|11.37|10.83|11.46|11.32|11.355|11.36|10.71|10.82||10.84|11.07|10.99|11.36|11.09|11|11.54|11.52|11.38|11.56|11.96|12.54|12.55|10.9|11.74|12.97|12|12.02|11.99|11.94|11.93|12.44|12.29|12.18|12.15|11.79|12.19|13.08|13.42|13.43|12.85|13.06|11.47|11.36|11.25|10.78|10.2|10.35|10.13|10.45|10.41|10.4|10.86|11.02|10.52|10.52|11.07|11.07|11.98|11.97|12.54|12.45|12.22|11.82|12.03|12.47|12.055||12.32|12.37|12.18|11.59|11.66|11.49|11.08|11.1|11.51|11.31|11.61|12.67|12.65|12.54|12.68|12.2|12.26|12.46|12.1|12.52|12.34|12.87|12.625|13.41|13.55|13.57|13.85|13.52|12.49|12.9|12.39|12.77|13.17|13.01|12.91|13.17|13.31|13.45|13.12|11.76|11.99|12.16|12.5|12.31|13.09||13.26|13.04|13.15|12.68|12.54|12.96|12.09|13.11|12.74|12.7|13.14|12.395|12.25|11.51|11.25|10.73|11.88|12.65|12.86|12.3|11.88|12.17|12.18|11.37|11.43|11.65|10.325|9.69||9.77|9.83|10.92|10.55|9.67|8.54|8.49|8.49|8.78|9.66|9.5|10.88
01712|30677|/equities/bovie-medical-corp|R2000GROWTH|10|9.89|10.02|9.88|9.64|9.64|9.79|9.44|9.38|9.38|9.5|9.15|9.02|9.32|9.4||9.76|9.66|9.88|9.67|9.83|10.09|9.75|10.03|10.86|10.63|10.49|10.94|11.06|11.54|11.49|11.81|11.48|11.32|10.74|10.92|10.4|10.88|10.37|10.77|10.45|10.51|11.59|10.42|10.24|10.06|9.68|10.17|10.4||10.07|10.24|10.51|10.73|10.56|10.27|10.03|9.1|9.18|9.08|9.29|9.47|9.58|10.53|10.7|10.97|10.55|10.57|10.16||9.92|9.26|7.82|7.99|7.71|7.95|7.9|7.9|7.07|6.91||7.2|7.48|7.07|7.15||7.04|7.16|6.95|6.79|6.88|7.4|7.07|6.67|6.94|7.9|8.16|8.06|8.19|7.87|7.81|7.52|7.79|7.42|7.65|7.73||7.63|7.56|6.88|6.77|6.98|7.03|6.79|7.01|6.71|6.6|7.15|7.1|6.32|5.98|6.16|6.17|6.29|6.11|6.02|5.86|5.78|5.94|6.03|6.25|6.2|5.86|5.84|5.75|5.92|5.84|5.53|5.54|5.57|5.57|5.59|5.45|5.21|5.27|5.16|4.85|4.71|4.69|4.93|4.75|4.5|4.38|4.46|4.63|4.95|4.98|5.09|5.01|5.01|4.79|4.74|4.76|4.71||4.73|4.9|5|5.01|4.59|4.47|4.63|4.76|4.99|4.8|5.07|5.39|5.21|5|5.06|5.07|5.14|5.22|5.19|5.14|5|4.98|5.01|4.91|4.65|4.49|4.73|4.98|5.41|5.13|5.11|5.15|5.24|5.44|5.23|5.47|5.29|5.3|4.92|4.79|4.78|4.61|4.81|5.01|5.32||5.42|5.3|5.55|5.3|5.42|5.54|5.69|5.83|4.78|4.68|4.79|4.99|5.07|4.74|4.87|5.06|5.29|5.42|5.03|4.91|4.52|4.55|4.38|4.07|4.44|4.42|4.44|4.68||4.58|4.86|4.89|4.07|4.205|3.61|3.62|3.29|3.22|3.65|3.25|2.87
01713|48411|/equities/aerie-pharmace|R2000GROWTH|17.65|17.78|17.7|17.45|17.39|17.25|17.92|18.34|18.66|18.41|18.83|18.97|18.04|17.36|18.16||17.77|17.87|17.82|17.32|17.67|18.145|18.14|18.92|19.72|19.69|19.61|20.08|20.57|20.84|20.9|20.37|19.61|19.68|19.42|18.75|19.25|19.56|19.8|19.18|18.39|15.81|16.36|15.66|15.71|15.95|16.32|16.68|16.95||16.41|17.14|17.04|17.11|17.72|17.68|17.64|16.86|16.22|16.89|17.19|17.92|18.19|18.25|18.21|16.81|16.5|15.96|15.07||13.95|14.11|14.27|14.39|13.81|13.96|13.82|13.41|13.21|13.12||13.51|13.59|13.35|14.06||14.33|14.49|14.4|13.12|13.18|12.89|12.84|12.98|12.58|12.41|12.27|12.05|12.88|12.77|12.77|12.65|12.75|12.39|12.41|13||12.74|12.56|12.26|12.045|12.37|12.655|13.02|12.95|12.98|13|13.05|12.93|12.375|10.56|10.73|10.89|10.89|10.98|10.61|10.79|10.29|9.93|9.81|9.91|9.68|9.15|9.12|9.92|11.64|11.49|11.55|11.58|11.51|11.83|11.895|11.88|12.04|12.25|11.97|11.84|11.77|11.43|11.03|11.21|11.64|11.63|12.11|11.57|12.2|11.79|11.69|11.55|11.12|10.46|10.83|11.62|11.95||11.67|11.36|11.1|10.69|11|10.76|11.11|11.01|11|11.04|11.4|12.19|12.61|12.42|12.76|12.71|12.38|12.4|12.3|12.89|12.61|12.1|11.94|11.65|11.87|11.56|11.73|11.87|12.33|12.37|12.18|12.61|13.26|13.75|13.9|13.71|13.98|13.75|13.14|13.38|13.33|12.97|13.41|13.32|13.95||13.97|14.46|14.76|14.91|14.88|14.5|14.67|15.79|15.88|15.6|15.36|15.05|15.02|14.51|14.56|13.27|14.96|15.3|15.5|15.06|14.72|15.18|15.14|14.61|14.03|14.22|14.39|15.09||15.74|16.01|16.06|15.94|16.13|14.85|14.72|14.68|15.62|16.04|15.27|14.45
01714|1167959|/equities/bioatla|R2000GROWTH|50.44|48.33|48.52|47.08|47.93|47.74|47.56|46.04|46|48.23|47.35|47.66|48.87|47.1|50.77||51.09|50.84|50.35|52.21|57.37|60.73|64.18|66.55|67.47|68|70.91|66.96|66.53|64.22|66.41|62.14|60.69|56.08|53|48.39|50.88|50.19|51.85|52.3|53.1|54.03|54.03|49.74|52.99|55.21|56.04|55.58|52.6||50.51|53.19|51.43|50.21|49.8|47.85|47.51|46.39|45.62|44.51|43.97|43.47|43.95|46.35|47.18|45.82|43.6|44.77|42.96||45.38|46.52|44.83|40.84|40.2|38.25|37.83|36.44|32.41|33.77||34.01|34.79|33.79|34.27||31.82|32.3|33.4|32.18|35|35.16|31.02|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|48.98|46.35|48.43|45.75|47.72|49.24|47.93|47.01|45.51|46.2|45.66|43.39|43.29|43.13|42.41||40.42|39.19|39.31|38.37|39.04|38.31|36.42|37.36|40.37|39.88|39.09|40.01|39.05|39.95|39.14|39.98|38.26|37.47|35.57|34.88|35.67|41.88|42.08|42.2|40.1|40.04|41.85|43.24|45.73|44.76|44.75|44.25|42.87||44.61|42.84|41.75|41.52|42.98|40.98|39.96|39.84|38.51|37.09|35.38|35.98|34.66|37.52|37.71|38.21|37.95|39.07|37.85||36.23|37.67|36.13|36.5|34.62|34.11|34.98|34.67|32.41|27.97||29.26|29.91|28.92|29.84||29.37|29.79|29.83|29.02|28.94|28.09|26.39|25.34|24.37|25.5|25.98|26.12|25.62|26.3|25.75|25.87|25.81|24.96|26.1|26.4||26.44|26.99|26.83|26.22|26.01|25.84|25.54|24.5|23.26|22.44|22.42|22.4|21.98|22.84|23.95|23.16|23.89|23.47|21.98|22.47|24.17|21.95|22.3|23.42|24.11|24.22|25.08|25.86|25.8|26.79|27.07|27.35|26.59|26.46|27.61|27.05|25.44|24.6|22.71|21.55|21.53|20.68|19.6|18.94|19.36|18.87|19.55|17.88|18.14|18.32|17.94|17.57|17.24|17.28|18.85|18.58|17.63||19.18|19.79|21.84|21.78|20.43|20.76|20.81|20.52|20.7|21.5|19.63|20.45|20.88|20.75|19.69|18.76|19.04|18.36|19.21|18.88|17.83|18.48|18.33|17.5|14.58|13.71|13.48|12.56|11.01|11.33|10.97|11.61|11.56|10.98|10.68|11.58|9.86|9.54|8.41|8.19|8.74|8.36|8.73|8.73|8.21||8.3|8.67|8.57|8.35|7.5|7.77|7.97|8.78|8.62|8.52|8.71|8.55|8.94|7.58|7.37|7.58|8.96|9.54|8.98|8.63|8.03|7.68|7.32|6.99|6.9|7.16|7.77|6.18||5.96|5.06|5.07|4.99|5.04|4.68|4.94|4.78|4.9|5.32|5.31|5.38
01716|16798|/equities/omega-flex|R2000GROWTH|167.01|154.06|147.5|143.66|144.59|144.39|143.03|146.85|149.05|150.7|152.36|153.9|153.95|159|160.64||156.61|157.88|160.52|164.45|157.06|150.94|149|149|149.4|153.24|148.51|157.38|157|160.47|166.85|162.67|163.37|161|158.4|153.5|151.3|153.55|157.95|171.51|172.5|148.5|159.5|149.81|149|151.77|149.92|148.86|148.55||149.38|148.34|149.49|156.02|168.51|172.05|173.72|173.3|181.91|182.04|185|178.84|166.5|158.9|153.95|150.71|150|153.1|151||146.1|146.12|147.8|150.2|148.1|152.19|153.4|152.14|151.79|145.9||146|145.1|145.56|154.81||164.75|167.03|169.59|167.51|171.6|169|169.79|168.05|161.06|167.34|166.08|160.11|155.57|152.11|151|149.05|146.11|145.36|141.72|146.26||150.09|147.96|146.38|144.3|141.68|138.22|139.11|140.09|140.04|140.7|149.9|154|147.99|147.4|153.1|153.73|157.98|149.95|149.7|155.72|156.8|162.18|164.18|166.9|166.31|169.07|170|171.6|175.17|181.28|174.1|178.23|176.64|170.01|170.4|170.15|162.89|163.27|160|160.1|156.72|157.4|144|136|134.1|129.21|128.6|126.52|135.2|131.59|129.9|129.83|128.1|127.65|128.29|129.96|129.24||136|137.5|143.7|139.41|131.74|135.95|134.05|132|137.18|138.01|131.9|126.63|126|125.95|126.67|125.75|126.45|126.86|127.02|128.71|125.26|120.71|122.5|124|124.49|121.75|119.5|123.11|120.3|121.8|117.63|115.5|115.26|115.5|113|114.7|113.31|117.5|113.5|112.17|112.27|107.01|106.71|101.01|101.53||101.4|100|105.8|104.51|100.01|106.5|104.3|104.01|103.49|106.91|109.7|99.64|102.69|92.06|94.12|96.8|111.85|111.7|113|112.81|110.3|115.31|112.51|111.2|102.3|103|110.88|108.86||104.5|100.8|98.6|94.96|99.79|93.5|93.28|93|91.01|95|92|88.4
01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|26.43|25.88|24.6|23.15|23.59|25.98|28.15|29.02|28.57|27.99|27.82|27.1|26.23|25.67|25.73||25.23|25.5|23.62|24.97|27.76|29.29|32.07|32.65|32.21|32.32|32.69|28.9|25.75|25.7|26.35|27.87|24.33|22.9|21.16|20.51|19.24|21.52|25.99|26.23|24|23.66|24.6|24.19|24.61|26.85|26.5|27.5|27.8||29.04|26.73|25.31|26.4|26.4|24.11|20.71|19|18.09|17.69|17.69|18.21|18.94|18.95|18.58|18.99|18.53|17.06|16.6||16.89|17|16.43|15.35|16|15.5|15.75|15.76|15.38|15.875||16.13|16.45|16.98|16.82||16.23|15.67|15.19|15.15|14.31|13.82|13.77|13.75|13.45|13.88|14.7|14.65|14.01|13.72|12.86|12.25|11.42|11.4|11.18|11.1||10.69|10.44|10.46|10.4|10.45|10.39|10.45|10.5|10.1|10.125|10||10.0706|10.09|10.08|10.03|10|9.9692|9.88|9.88|9.9||9.92|9.95|9.88|9.88|9.88|||10.08|10.09||9.89||9.88|9.89|9.89|10|9.93|9.95|9.95||9.93|9.94|9.95|9.98|9.93|10|||9.93|9.97|9.96|9.92|9.93|9.92|9.93||9.95|9.95|9.94|9.9399|9.9||||9.78||9.84|9.87|9.94||||9.88|||||||||9.88||||9.92||9.92|||9.92||||10.2||||||||||||||||||||||||||||||||||||||||||||||||
01718|31075|/equities/verastem-inc|R2000GROWTH|33.6|33.84|33.84|32.52|32.4|32.16|32.28|32.16|32.4|30.84|33.12|33.72|33.24|33.96|33.12||31.68|29.64|27|27|29.64|28.08|27.72|28.44|29.16|29.28|28.44|28.56|27.12|27.72|28.32|29.16|28.08|27.96|26.64|26.64|26.64|27.36|28.56|29.28|28.2|28.32|30.84|28.8|30.84|33.6|33.72|33.84|29.76||28.44|28.56|29.28|29.88|29.4|27.96|26.76|25.56|24.48|24.84|23.4|22.8|22.92|23.52|25.68|26.4|26.28|26.4|29.4||29.4|29.04|28.44|29.4|28.2|30.36|28.08|26.64|26.52|26.4||25.56|25.92|25.8|27.12||27.6|28.08|28.2|27.36|26.4|27.36|26.04|26.52|27.24|28.68|28.8|28.08|27.6|27.12|26.28|27.24|25.44|25.08|24.12|23.88||20.4|18.96|17.64|17.76|17.64|17.52|17.76|18.24|18.48|18.12|17.16|17.16|15.72|14.64|15.36|14.88|14.76|14.64|14.4|14.88|13.8|14.88|14.64|14.64|14.76|14.64|15|15.36|15.72|15.6|15.84|16.44|16.08|16.8|16.08|16.32|15.24|15.96|15.24|15.12|14.52|14.76|15.24|15.24|14.52|15|15.6|15.72|16.68|16.32|16.56|16.92|16.8|14.64|14.52|14.16|13.32||13.8|14.04|14.88|14.88|15.12|15.84|15.12|15.84|15.84|15.6|16.32|16.8|17.04|17.4|17.64|17.64|18.24|18.48|17.4|17.76|17.76|17.76|18.36|17.76|17.04|16.08|16.2|16.38|16.92|17.04|17.52|16.56|17.16|17.76|18|17.64|16.56|17.16|16.8|15.84|17.4|17.4|18.36|18|19.32||20.04|20.16|20.64|20.4|20.88|22.68|22.2|22.92|22.2|21.6|21.6|20.88|21.24|21|21.12|20.28|21.6|22.68|22.92|22.56|21.96|22.44|22.68|23.04|22.32|21.12|21|21.6||22.32|23.28|23.28|21.96|21.6|20.7|21|21.12|21.96|22.8|23.76|21.96
01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|31.57|31.24|31.39|30.89|32.04|32.36|31.63|31.79|31.26|31.98|31.64|30.6|31.46|32.23|32.48||31.67|30.81|31.09|30.19|31.37|29.62|28.81|28.76|30.07|29.91|29.06|30.96|29.64|30.36|29.34|29.76|29.49|28.17|27.79|27.1|26.08|26.8|28.09|28.04|27.51|26.69|29.33|28.5|27.99|28.61|27.99|28.09|28.32||29.4|30.15|29.41|30.31|30.01|28.91|27.18|26.99|27.15|26.49|25.98|27.16|27.74|29.44|30.28|30.36|29.66|28.72|25.64||24.82|24.68|24.63|24.73|24.53|24|25.78|24.95|24.78|24.84||25.65|26.43|26.27|26.55||27.25|26.6|27.35|27.06|27.52|26.81|25.47|25.66|25.19|25.58|25.66|25.18|25.66|26.22|25.58|25.65|24.26|25.07|25.28|26.08||26.15|26.41|26.76|25.6|25.31|25.05|24.89|24.73|24.43|24.01|24.94|24.48|22.67|24.62|25.61|25.28|23.39|22.46|21.6|22.55|23.68|23.35|24.01|25.25|24.38|25.26|26.48|26.4|27.09|27.59|27.06|27.02|27.4|27.37|26.48|25.59|25.02|25.81|25.92|25.61|24.59|24.31|25.13|23.45|23.73|23.15|24.97|23.59|24.69|24.84|25.8|24.32|24.75|24.72|23.97|24.32|22.89||22.86|23.9|24.85|24.85|23.53|24.29|24.3|25.03|25.8|25.99|25.68|24.81|24.79|25.15|25.26|24.28|24.39|24.41|23.85|24.18|23.14|23.35|23.57|23.14|23.66|23.45|23.91|24.75|23.67|24.91|24|24.47|25.07|24.04|23.24|23.34|22.72|21.94|21.29|20.48|21.5|20.46|22.12|18.92|19.29||18.67|18.62|19.29|19.12|17.97|18.55|18.66|19.95|19.27|18.84|18.8|19.76|20.8|20.1|18.86|17.82|20.46|20.28|20.77|21.32|19.91|20.71|19.71|19.58|19.33|19.38|20.01|18.62||18.16|17.52|17.11|16.65|16.82|14.73|14.28|13.91|14.33|15.65|15.74|14.3
01720|986076|/equities/atomera-inc|R2000GROWTH|21.78|20.07|20.38|18.7|19.135|20.42|21.55|22.97|23.06|23.75|23.72|24.77|24.22|25.39|26.06||25.7|24.5|22.71|22.65|23.95|23.57|22.25|23.75|25.78|26.26|24.63|27|26.63|27.57|26.68|27.02|24.21|24.11|20.315|22.69|22.38|25.27|27.74|27.33|27.98|27.62|30.76|31.14|32.22|34.99|33.96|36.83|38.88||38.52|35.93|41.7|43.77|46.45|41.27|34.42|33.62|34.49|32.53|28.72|29.92|28.81|31.14|31.87|32.93|31.28|32.08|34.51||28.66|30.6|27.89|26.47|27.95|27.44|27.42|22.97|21.82|15.9||16.09|16.29|14.88|14.95||14.16|13.63|14.55|13.96|12.38|13.02|12.27|12.1|12|10.82|10.39|9.9|10.32|10.63|10.18|9.83|9.77|9.74|9.38|9.31||8.83|8.6|8.64|9.06|8.73|8.75|9.24|9.615|9.56|9.39|9.82|9.8|9.3|8.97|8.92|8.99|8.64|8.35|8.15|9.32|8.69|8.71|8.96|9.25|9.23|9.38|9.55|9.7|9.82|9.9|9.68|10.33|10.38|10.85|10.64|10.46|10.11|10.65|10.44|10.75|10.45|10.55|10.42|10.12|9.45|9.19|10|10.31|10.58|10.49|10.53|10.78|10.165|9.82|9.8|10.27|9.34||10.03|10.33|10.88|12.26|12.71|10.92|10.77|11.04|11.35|11.61|11.89|12.025|11.31|11.13|11.37|11.68|11.38|11.06|11.63|12.12|11.84|12.5|11.49|11.49|11.45|10.64|11.32|10.78|10.71|11.33|10.58|10.56|10.97|10.97|10.6|9.7|9.39|8.88|8.68|8.625|8.55|8.68|8.8|8.61|9.1||8.58|8.79|9|8.9|9.53|10.2|10.25|10.59|10.5|10.75|10.25|9.53|9.3|8.88|8.37|8.03|9.05|9.09|8.78|8.87|9.36|8.98|9.06|8.6|8.68|8.89|7.7|8.04||8.17|8.33|7.48|7.27|7.31|7.37|6.77|6.1|6.57|5.5|5.6|5.46
01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|12.81|12.12|11.71|11.59|12.01|12.02|12.25|12.12|12.23|12.05|12.12|12.21|12.44|12.58|12.4||12.4|11.9|12.19|12.3|12.76|12.42|12.215|12.57|12.8|12.77|12.83|12.98|12.88|12.98|12.9|12.97|13.11|13.17|13.01|12.52|12.46|13.05|13.16|13.04|12.45|12.44|13.18|13.04|12.84|13.09|13.02|13.18|13.18||13.33|13.44|13.6|13.44|13.36|13.38|12.99|13.09|13.2|13.23|12.96|12.96|12.75|13.62|13.3|13.39|13.33|13.41|13.09||13.25|13.34|13.14|13.36|13.4|13.25|12.8|12.9|12.62|12.27||13.32|13.25|13.84|13.7||13.6|13.51|13.66|12.87|12.69|12.64|12.14|12.79|13.73|13.93|14.07|13.33|12.5|12.24|10.67|10.43|10.21|9.51|9.5|9.5||9.6|9.89|9.94|10|10.6|10.9|10.55|10.53|10.35|10.5|10.5|9.9|9.945|9.94|10.23|10.4|10.54|10.75|10.35|10.15|10.35|10.36|10.33|10.25|10.38|10.34|10.33|10.34|10.35|10.35|10.35|10.34|10.33|10.37|10.33|10.33|10.35|10.35|10.37|10.42|10.4|10.4|10.45|10.4|10.45|10.39|10.45|10.36|10.59|10.45|10.48|10.34|10.38|10.345|10.35|10.41|10.36||10.32|10.35|10.34|10.35|10.36|10.35|10.35|10.36|10.34|10.34|10.34|10.32|10.3|10.3|10.33|10.33|10.38|10.35|10.39|10.37|10.42|10.35|10.35|10.44|10.43|10.45|10.6|11.15|11|11.02|11.26|11.25|11.0131|11.09|11.07|11.09|10.99|10.9|10.83|10.95|11.26|10.89|10.81|10.84|10.9||10.85|10.8|10.85|10.68|10.5|10.65|10.69|10.5|10.55|10.49|10.55|10.45|10.38|10.39|10.38|10.39|10.39|10.35|10.4|10.4|10.36|10.36|10.38|10.35|10.35|10.32|10.31||||10.34||10.27||10.32|10.3||||10.32|10.32
01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|31.58|31.14|30.88|31.16|30.54|30.91|32.91|34.31|33.06|33.04|34.35|35.24|35.52|36.92|39.74||39.33|38.84|37.05|36.08|37.8|40|39.32|42.42|47.19|47.9|46.68|50.97|50.45|52.03|51.26|53.37|53.9|51.88|50.48|54.01|56.89|59.3|60|61.14|59.89|58.54|60.62|59.26|58.41|60.86|58.99|60.78|59.84||59.93|61.65|62.47|66.33|66.71|63.07|62.66|61.39|62.81|59.05|61.08|62.01|59.73|65.2|67.25|67.32|67.53|67.86|69.81||66.57|65.32|58.2|58.42|58.42|61.16|60.66|58.69|57.14|58.07||61.93|60.07|59.18|60.85||58.28|58.93|59.92|60.97|60.57|59.9|55.45|55.85|56.04|51.8|52|50.28|51.63|49.08|49.17|47.27|46.02|49.3|52.09|51.17||47.99|47.33|46.15|46.03|40.79|41.2|41.71|45.02|44.99|44.16|45.22|46.57|42.52|39.87|41|39.96|39.62|37.85|38.39|39.81|38.31|41.02|39.64|40.17|38.81|37.97|38.25|37.5|39.32|38.93|38.59|39.05|39.04|38.89|37.84|37.74|35.44|35.36|33.62|34.46|33.49|34.33|34.93|34.54|32.94|33.41|34.27|35.18|37.48|34.85|34.09|32.71|34.6|31.91|31.93|31.79|29.45||28.78|28|28.57|28.56|29.37|29.09|29.19|29|28.97|28.29|27.97|28.84|27.76|28.64|28.71|29.09|28.57|28.46|28.08|28.19|26.81|26.5|26.62|26.1|24.95|25.19|25.61|26.35|26.14|25.75|25.15|29.27|28.82|27.72|28.57|27.14|24.36|24.43|23.25|22.23|23.4|23.15|23.4|23.05|23.05||23.02|23.34|23.83|23.21|23.65|23.53|23.72|24.79|23.83|23.17|23.2|23.03|23.27|23.37|22.54|22.93|25.18|27.09|26.43|24.65|24.74|26.53|25.78|25.45|27.66|26.91|27.79|26.45||29.73|29.22|28.5|26.13|27.64|24.88|23.97|24.82|24.2|23.61|23.1|21.91
01723|101902|/equities/aldeyra-the|R2000GROWTH|10.6|10.44|11.84|11.02|10.9|11.28|11.57|11.75|11.36|11.71|12.04|12.53|12.35|12.5|12.74||12.29|11.88|11.38|10.51|11.16|11.34|10.65|11.49|12.24|11.98|11.61|12.33|11.71|11.98|12.52|12.07|12.08|11.62|10.66|11.18|11.17|11.91|12.43|12.2|12.26|11.7|12.22|11.38|12.19|12.75|12.35|13.2|14.42||12.7|11.83|11.66|12|12.24|12.59|12.31|11.63|11.35|11.05|11.2|11.17|11.1|11.71|12.09|12.29|11.79|12.29|13.22||13.37|12.185|10.17|10.8|10.24|10.31|8.47|6.7|6.86|6.53||6.86|6.85|6.87|7||7.27|7.43|7.51|8.13|7.53|7.53|7.29|6.89|6.82|6.97|7.26|7.11|7.26|7.1|7.18|7.16|6.69|6.71|7.03|6.94||6.74|6.7|6.69|6.76|6.76|6.61|6.7|6.61|6.72|6.84|6.69|6.68|6.66|6.68|6.95|6.79|6.65|6.53|6.68|6.31|6.42|6.98|7.27|7.64|7.59|7.1|7.58|7.95|8.1|6.86|6.86|7.16|7.02|7.05|7.02|7.23|7.15|7.16|6.97|7.12|7.41|7.53|7.17|6.83|6.77|6.78|7.14|6.98|7.43|7.11|7.11|7|7.21|6.95|6.78|6.45|5.89||5.85|6.12|6.26|6.47|6.53|6.73|6.8|6.86|6.96|6.9|7.34|7.19|7|6.99|6.9|6.62|6.74|6.72|6.61|6.89|7.13|6.76|7.46|6.77|6.55|6.43|6.87|6.33|6.5|6.77|6.98|6.33|6.49|6.1|6.53|6.68|6.42|5.83|5.7|4.7|4.82|5.2|4.36|4.33|4||4.17|4.17|4.17|4.17|4.3|4.19|4.14|4.33|4.21|4.52|4.6|4.7|4.81|4.74|4.52|4.32|4.84|5.02|4.92|4.83|4.63|4.64|4.98|5.05|4.92|4.72|4.19|4.11||4.27|4.24|4.37|3.84|4.2|4.5|3.75|3.55|3.35|2.96|2.85|2.83
01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE|8.52|8.25|7.87|7.21|7.68|8.37|8.33|8.9|9.2|9.66|9.63|10.36|10.45|12.8|8.02||8.28|8.33|10.37|10.88|11.49|11.55|11.6|12.22|12.97|13.41|12.5|13.49|13.11|14.09|13.79|13.47|11.7|11.31|9.38|9.68|10.41|11.51|12.78|13.03|12.33|12.71|13.31|12.63|13.97|14.89|14.31|15.37|16.01||16.75|17.71|18.14|19.19|19.36|18.44|18.44|18.47|18.64|18.54|17.77|18.2|18.58|20.25|18.49|19.31|19.85|19.96|20.69||22.08|22|23|19.25|19.35|20|20.89|19.9|20.86|19.1||22.49|26.42|27|31.94||34|28.6|25.38|23.9|21.95|19.94|19.2|18.35|20.41|21.29|20.91|18.92|18.41|16.66|18.34|15.29|14.81|15.46|17.75|16.98||14.09|11.88|11.3|10.85|10.53|10.39|10.33|10.2|10.21|10.15|10.12|10.11|10.14|10.11|10.13|10.1|10.16|10.1|10.11|10.11|10.1|10.18|10.19|10.2|10.19|10.29|10.27|10.24|10.29|10.29|10.45|10.5|10.6|10.54|10.35|10.37|10.24|10.37|11.5|10.65|10.69|10.7|10.69|10.69|10.65|10.75|10.75|10.7|10.79|10.65|10.85|10.35|10.295|10.37|10.43|10.4|10.39||10.36|10.32|10.19|10.18|10.18|10.19|10.2|10.15|10.19|10.12|10.2|10.2|10.22|10.22|10.28|10.3|10.205|10.255|10.25|10.23|10.22|10.22|10.21|10.23|10.25|10.18|10.35|10.43|10.42|10.26|10.435|10.45|10.5|10.45|10.5|10.4|10.4|10.4|10.2522|10.26|10.24|10.22|10.2|10.2|10.2||10.17|10.29|10.23|10.2|10.22|10.17|10.05|10.19|10.22|10.15|10.12|10.1|||||||10.05||10|10|10|10|||9.97||||||9.9786|||9.951|9.95||||
01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|28|27.37|27.87|27.23|28.18|28.79|28.07|28.04|27.45|27.9|27.75|27.73|27.24|27.95|28||27.58|27.38|27.9|27.59|28.91|27.81|27.19|27.2|28.46|28.76|28.57|28.91|28.33|28.82|30.41|30.17|29.75|29.1|29.51|27.87|25.82|26.2|26.23|26.8|26.14|27.1|27.84|26.5|26.89|25.63|24.63|27.44|26.57||26.86|27.09|26.48|26.89|26.54|25.82|25.26|24.74|24.28|23.51|23|24.43|24.34|25.73|25.18|25.25|24.9|25.39|25.71||24.61|25.36|24.55|24.66|23.8|25.18|25.55|24.92|24.78|24.19||24.51|24.44|24|24.08||23.81|24.15|23.32|22.65|21.89|23.05|23.69|24.51|22.73|23|23.47|23.55|24.11|23.73|24.02|23.12|23.44|23.49|22.73|23.3||23.18|23.19|22.34|21.36|21.96|21.52|21.93|22.74|22.08|20.41|21.7|21.54|19.95|18.18|18.88|18.64|22.43|22.38|21.69|21.985|22.09|23.1|23.26|23.845|23.9|22.94|23.02|22.58|23.15|22.63|21.75|20.17|19.88|19.61|19.75|19.72|19.64|19.79|19.44|19.09|19.17|19.64|20.01|19.57|19.58|17.96|18.56|18.66|20.06|19.59|19.6|18.94|19.2|16.59|16.76|17.02|16.74||18.09|17.98|17.81|17.81|17.73|17.97|17.67|17.43|17.84|17.85|17.08|17.07|17.84|17.82|18.02|17.73|17.27|17.63|17.35|17.61|17.11|16.995|16.31|15.29|14.6|14.22|14.46|14.66|14.33|14.35|14.11|14.22|13.79|13.81|13.5|14.11|14.04|13.96|13.39|13.25|13.15|12.46|12.82|13.22|13.54||13.54|13.39|13.76|13.55|13.02|13.28|13|13.48|13.62|14.27|14.26|14.085|14.6|14.23|13.77|13.6|14.96|15.21|15.47|14.73|14.23|13.62|13.47|13.01|12.96|13.05|14.07|12.86||12.05|12.4|11.42|11.32|11.65|11.34|12.33|12.245|12.88|13.62|14.6|12.96
01726|102083|/equities/22nd-cntry|R2000GROWTH|57566700|44935560|44712000|41805720|39681900|35881380|39234780|38116980|38675880|38899440|40352580|41358600|37781640|41023260|39793680||38899440|36775620|33422220|31857300|34204680|33869340|33198660|34763580|37893420|35769600|33869340|32080860|31521960|33422220|34092900|30180600|24815160|26715420|24256260|26827200|24368040|27609660|33645780|36775620|37446300|38116980|44712000|42699960|47618280|46276920|44712000|46165140|46053360||45829800|41582160|38787660|36104940|34651800|33645780|34092900|30515940|29733480|27721440|27945000|27833220|28168560|30068820|31410180|31186620|29174580|28503900|29398140||31074840|31857300|32192640|31298400|30180600|29398140|29845260|27833220|24256260|24144480||24591600|26380080|23585580|24591600||25597620|25821180|26268300|26156520|24703380|25262280|25038720|27721440|26268300|28392120|24032700|19896840|21126420|17549460|18890820|19226160|18108360|17773020|17773020|17884800||16878780|15984540|16208100|15090300|16767000|13413600|11736900|10407836|9119012|8497516|9000526|9281093|9307921|9340337|9645496|8248246|7814540|8215830|8125288|8092872|7928555.5|8631652|9054180|9530363|9506889|9313510|10026666|9927182|9557190|10340768|9657792|8780319|8926751|8574644|8271720|8164411|7907317|7824600|7893903.5|7329414.5|7162862.5|7265700|6852114|7018666|6316688|6534659|6577135|6535776.5|6371460|6508949.5|6599491|6724685|6448588|6257444.5|6652028|6259680|6559250.5||6714624.5|6733627|6890119|6911357.5|6593902|7098030|7087970|7229930.5|7067849.5|7089087.5|7352888.5|7337239|7508262.5|7070085|6891237|7155038|7601040|7852545|7947558|8114110|8154351|8282898|8329845.5|8512047|8608178|8856329|9221850|9065358|9078772|8896570|9178256|9103363|8806028|8718840|8774730|8827267|8922280|8624945|8456157|8430448|8448332|8670775|8718840|8654008|8621591||8240421.5|8418152|8544463|8662950|8360026|8360026|8590293|8886510|8810500|9054180|9057533|9558308|9954009|9510242|9929417|9725978|10607922|10922024|10727527|8837327|8944636|8875332|8865272|8718840|9258737|9020646|9315745|9513596||9454352|8840680|8875332|8914455|8985994|8494162|8159940|8358908.5|8624945|8946871|9234146|8982641
01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|45.52|45.05|45.2|45.85|49.08|49.74|51.14|49.52|48.07|47.37|48.73|48.61|50.13|50.85|50.15||49.97|50.545|48.2|48.43|47.59|47.76|45.15|47.98|52.4|57.98|56.87|58.94|56.27|59.97|59.315|58.915|59.59|58.43|62.31|62.84|60.72|61.18|57.59|57.53|43.4|36.97|38.55|39|40.94|38.11|36.08|36.26|36.5||35.57|37.57|37.28|34.93|35.95|35.68|36.19|39.02|37.4|36.17|34.17|31.74|30.94|32.9|31.74|32.49|32.925|33.74|34.87||34.36|35.23|34.31|36.36|35.36|35.75|36.64|37.49|36.15|35.28||37.995|38.31|38.34|39.99||37.76|38.42|36.44|37.56|39.165|39.415|37.79|36.355|35.25|34.47|35.14|35.6|34.11|33.75|34.61|31.86|31.4|30.54|30.16|31.84||31.33|31.49|29.14|27.84|27.75|26.77|25.42|24.72|24.64|23.54|24.61|23.07|24.82|22.32|22.4|21.43|20.63|19.98|19.39|20.81|19.26|19.7|19.88|20.44|19.94|19.25|19.36|19.43|20.24|20.14|20.97|21.11|21.3|21.14|21.21|20.94|20.3|22.06|21.42|21.23|20.4|21.57|23.82|22.93|21.79|23.09|25.95|25.36|26.05|25.39|27.02|27.53|28.48|32.39|33.18|34.41|31.62||33.045|31.2|34.43|32|31.83|32.84|31.63|31.88|32.17|32.58|28.04|28.89|29.98|28.88|23.87|23.995|24.01|23.71|25.4|24.91|25.77|16.45|16.54|16.46|15.9|15.35|15.44|15.69|15.19|15.27|16.05|16.43|16.82|16.67|16.215|16.78|17.67|17.67|16.31|16.44|16.92|16.19|17.34|17.03|18.11||17.98|17.52|18.12|19.08|18.69|20.22|19.89|21.25|20.06|21.59|20.89|21.52|27.23|24.17|21.75|20.58|27.8|32|35.4|30.2|25.6|27|24.8|25.1|25.5|23.6|24.5|25.6||25|25|25.2|24.1|24.4|21.7|21.3|21.6|23|22.2|23.2|22.4
01729|16338|/equities/integrated-electr|R2000GROWTH|49.8|49.24|49.53|49.24|49.75|50.44|49.5|49.26|48.5|51.05|53.86|53.82|53.85|53.97|54.82||53.44|50.41|49.83|47.63|49.12|46.75|46.14|46.46|47.31|48.46|46.92|46.66|46.47|48.08|49.99|51.01|51.91|52.24|52.25|52.03|49.17|49.64|49.74|48.85|45.84|46.44|48.68|45.69|45.12|44.74|43.88|45.98|46.75||46.85|47.82|48.43|50|50.23|49.1|48.91|47.55|48.46|46.65|45.48|46.9|45.5|46.82|48.32|49.92|49.37|49.59|49.32||47.97|48.65|47.66|48.76|48.12|47.95|50|49.9|45.02|45.25||46.04|46.24|46.53|47.46||48.43|48.68|48.58|47.85|47.78|47.86|46.85|45.66|43.73|44.31|43.96|43.22|41.86|41.92|40.25|39.4|37.67|37.01|36.88|37.54||37.55|37.44|36.37|36.95|38.02|38.05|38.59|38.36|38.63|37.77|37.68|37.94|35.09|35.26|35.27|34.01|34.03|32.9|31.92|32.16|32.01|33.31|34.5|35.87|36|37.03|38.62|37.99|37.79|37.27|37.02|37.44|37.85|37.39|37.58|37.93|36.76|34.63|32.85|32.65|31.77|31.37|31.27|30.1|29.83|29.89|31.82|32.32|35.23|34.8|35.11|34.02|33.53|32.18|31.44|31.98|31.54||29.02|29.11|29.75|29.41|28.83|29.16|29.26|29.38|29.44|29.43|29.12|28.99|29.29|29.37|29.07|29.43|29.72|29.8|28.63|27.84|27.48|24.32|24.1|23.7|23.15|23.83|24.09|24.01|23.14|23.9|23.41|24.28|24.29|24.34|23.86|23.51|22.83|22.8|20.99|20.67|20.25|20.25|20.55|20.97|22.23||22.07|22.45|23.17|22.9|21.77|22.2|21.42|22.4|21.85|21.63|21.8|22.17|22.41|22.14|21.99|21.57|23.69|23.61|23.66|23.95|23.4|23.28|23.5|23.53|23.4|23.42|24.45|24.09||23.11|23.06|22.81|23.07|23.05|21.21|19.97|20|20.77|21.5|22.12|21.49
01730|1053090|/equities/funko-inc|R2000GROWTH|21.15|20.24|19.91|19.49|21.43|21.01|20.83|21.52|22.43|23.12|22.83|23.97|23|21.72|21.44||20.96|19.68|19.19|18.81|19.48|20.83|19.24|18.12|16.5|17.57|17.3|18.23|17.96|18.83|17.77|15.33|14.45|13.84|13.9|13.46|12.9|13.61|13.85|13.89|13.58|13.16|13.12|12.82|12.84|13.11|13.12|13.47|13.08||12.74|12.82|13.13|13.3|13.81|13.47|13.18|12.74|12.57|12.9|11.95|11.97|12.54|12.25|12.16|11.71|11.62|11.68|11.52||12.06|12.7|11.11|11.3|10.39|10.52|10.73|10.7|10.33|10.05||10.38|10.73|10.56|10.67||10.66|10.86|10.81|11.1|11.43|11.89|11.75|11|10.45|10.225|10.56|10.55|10.71|10.85|10.9|8.46|9.5|9.07|8.78|9.35||9.31|9.53|9.11|8.53|8.65|8.86|8.4|7.97|7.25|6.92|7.55|7.48|6.95|6.05|7.02|6.68|6.79|6.37|6.34|6.52|6.7|7.26|6.61|6.76|5.97|5.96|6.13|6.17|6.12|6.28|6.05|6.13|6.18|6.21|6.16|6.12|5.96|5.91|5.74|5.86|5.79|5.71|5.72|5.75|5.41|5.77|5.93|6.03|6.39|6.34|6.31|6.17|6.1|5.98|6.3|6.19|6.14||6|5.98|6.37|6.03|5.84|5.97|5.84|5.79|5.78|5.79|5.62|5.67|5.66|5.8|6.04|6.24|6.27|6.145|6.02|5.75|5.57|6.36|5.85|5.68|5.63|5.54|5.62|5.51|5.84|5.57|5.71|6|6.05|6.24|5.79|5.9|6.05|6.07|6.36|5.19|5.28|4.93|5.14|5.33|5.56||5.89|5.9|5.8|5.78|5.49|5.7|5.58|6.08|5.65|5.68|5.88|6.15|6.39|6.3|6.435|6.09|6.81|7.11|7.69|7.11|6.35|6.29|5.4|5.76|5.65|5.35|5.8|5.13||4.78|4.84|4.87|4.8|4.86|4.22|4.32|4.13|4.475|4.66|4.73|3.89
01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|43.05|42.71|43.15|43.19|43.51|44.25|43.68|43.49|43.38|43.49|43.93|43.28|43.36|43.24|43.61||45.4|43.29|44.08|43.17|44.96|45.08|43.46|43.47|45.19|46.78|46.44|48.7|48.86|50.36|49.58|48.84|48|48|46.85|45.83|45.27|46.94|48.51|48.65|50|51.09|49.59|47.41|47.67|48.51|50|50.08|51.72||53.11|54.36|55.22|56.23|55.48|53.33|50.3|49.72|50.05|47.91|47.18|48.52|48.59|49.47|49.6|50.82|52.9|54.84|55.09||58.62|58.25|55.82|54.51|53.2|52.63|53.1|55|52.46|51.86||53.87|54|54.57|54.5||54.01|54.09|54.05|57.33|56.9|52.41|51.99|53.23|51.25|51.98|52.29|53.98|55.43|57.2|57.23|58.66|59.45|55.6|53.335|54.8097||54.6148|56.2166|54.7504|53.4028|53.1401|52.0044|51.606|51.801|50.8941|49.5465|50.7331|50.072|48.8177|48.4532|48.5973|47.148|47.1057|45.0123|44.2919|46.4107|46.3768|47.7752|48.021|49.4787|49.7584|48.4363|49.572|49.8432|50.1991|50.4195|49.1567|50.0635|50.0805|49.7245|50.6229|50.0551|48.7838|49.9957|48.3939|47.6142|48.0125|48.5465|49.0211|47.1904|46.1056|47.6396|48.2583|47.1141|47.6142|48.0973|48.521|49.4703|49.3092|49.2753|50.1568|46.7412|46.8599||46.3344|47.148|48.6651|47.9278|47.3684|48.2414|48.2414|47.8345|48.2668|49.2414|48.0718|48.0718|48.2837|47.9956|48.6143|49.5465|49.5042|50.1737|48.5295|48.182|46.292|46.0293|45.6649|44.2495|43.7325|44.2241|44.7156|46.0971|38.2829|38.9609|37.8845|38.088|37.6557|37.0285|36.1132|36.5624|37.3252|38.0541|36.2997|35.9437|37.376|37.1302|37.1387|36.8251|38.1727||37.91|38.3846|38.4778|39.4101|37.5625|37.393|36.2488|37.6133|36.9184|35.8166|36.7658|37.554|38.5626|37.2404|36.9099|35.5793|38.6727|41.0797|41.7662|38.6219|36.9946|33.6384|32.579|31.6383|31.2823|30.7145|32.5282|30.7738||28.799|28.5617|28.6126|27.3498|28.282|26.5277|27.1887|25.1631|27.8837|29.2482|30.3246|28.2651
01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE|31.68|31.49|31.22|31.79|32.71|32.88|32.59|32.07|31.81|31.91|31.7|31.43|31.74|32.38|33.08||31.83|31.41|31.81|31.01|31.23|30.14|29.27|29.5|30.84|32.63|32.95|33.53|33.52|31.41|32.43|32.46|31.6|31.24|30.54|29.46|28.74|29.05|28.62|28.9|27.86|27.34|27.26|27.125|28.24|28.15|27.16|27.485|27.59||28.17|27.62|28.34|28.88|28.06|28.06|28.48|27.75|27.68|26.92|26.33|27.535|28.74|31.12|30.53|29.12|28.09|27.86|27.385||27.3|27.78|27.34|28.44|27.79|27.96|28.57|28.37|26.53|26.43||26.82|26.97|27.27|27.74||27.7|27.56|27.72|28.04|28.01|27.865|27.15|26.99|26.695|29.37|29.23|29.75|29.24|29.16|29.41|29.11|28.78|28.66|28.39|29.48||30.18|30.19|29.67|28.54|28.99|29.31|29.7|29.41|28.83|29.48|28.82|29.59|29.28|28.52|28.57|28.36|28.39|27.16|26.97|29.69|25.37|27.06|27.47|27.93|27.29|27.62|27.84|27.72|28.03|28.44|27.69|27.6|27.65|27.52|27.57|27.12|26.06|27.43|26.3|25.54|25.77|26.26|26.81|25.86|25.88|25.85|25.56|25.515|26.43|26.51|27.03|26.75|26.61|26.88|27.77|27.29|26.43||27.04|27.1|27.705|27.98|27.32|27.77|27.42|27.34|27.34|27.15|26.75|26.82|26.79|26.53|26.71|26.87|27.18|27.04|27.11|26.57|26.45|25.635|25.68|25.69|25.015|25.065|25.64|25.58|25.13|26.72|26.4|26.11|24.48|24.23|23.81|24.23|23.46|23.41|22.61|22.05|22.33|21.56|21.9|22.46|22.27||21.75|21.36|21.62|21.23|20.2|20.37|21.15|20.96|20.99|21.45|22.53|22.46|21.88|20.8|20.62|20.89|22.29|22.2|22.69|22.28|21.85|21.83|21.16|20.77|20.7|21.24|21.1|19.85||19.23|18.72|18.13|17.75|17.23|15.37|15.26|15.36|16.7|17.47|17.5|16.81
01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|400.5|409.25|414|397.5|399.25|416.25|431.75|428.5|404|396.5|395.25|402.5|407|426.5|451.75||436.75|404.5|382.75|399.25|415.75|424.5|406.25|408.75|436|437.5|427.75|454.25|441.75|451|450|466.75|444.75|458.25|432.5|460.25|452.25|458|480.25|494.5|454.5|459.25|480.25|476.25|492|506.5|510|540|552.25||563.75|574|587.25|586|597.75|589.5|548.5|541.25|525.5|512.25|476.5|465.75|461.75|490|500.75|495.75|501|530.5|541.75||527.25|519|478|453|458.25|465.75|454|454.75|467.5|663||665.25|664.5|677|680.5||670|689.75|689.5|669.25|642|640.25|616|589|638|606.5|610.75|594.25|619|596|583|574.75|588.5|647.5|637|627.75||622.25|637.75|596.75|583.75|586.75|568.25|596.75|594.25|563.5|560.5|549|536|573|559.5|583.25|544|502.25|461.75|450.5|447|439.25|468|479.25|462|465|447.25|432.25|421.125|447|460.5|477.75|490.75|481.5|486.75|476|485.5|466.75|457|443.5|469.5|465.5|469.5|490|486.375|460.5|474.5|521.5|543.25|551.5|605.75|642.5|572.75|604.25|466.25|460.5|455|434||405|425.25|463|462.25|479|462.75|444.25|457.5|455|441.75|439.25|462|460.5|466|487|464.5|457.25|454.75|464.5|502|506.75|511.75|520.25|508.25|516.5|497|504.25|500.25|500|516.75|514|550|558.5|542|583.25|564.75|542.5|565|531.25|514.75|539.25|564.75|571.25|583.25|555.25||552.5|566.5|585|557|559.5|572.5|533.25|532.75|537.5|499.75|523.75|509|550|530|498.5|476.5|499.75|499.25|508.75|502|498.625|505|543.5|529.25|566|492.25|454.75|269||247.5|249.5|255.5|248.25|243.25|250.25|247.75|237.75|254.75|242.75|245.25|250.5
01734|940835|/equities/marinus-pharma|R2000GROWTH|14.34|14.72|14.16|13.85|14.02|14.11|14.36|14.85|14.16|13.99|15.52|15.01|15.2|15.5|16.03||15.5|15.48|14.31|14.4|14.51|14.53|14.44|15.34|16.42|16.51|15.91|16|15.62|15.74|16.08|17.65|18.44|18.62|16.72|16.54|15.9|16.44|16.13|16.14|15.11|15.09|14.84|13.91|14.57|14.8|14.52|14.92|14.6||15.4|14.99|15.08|15|14.5|13.6|13.48|13.85|13.42|12.65|12.43|12.53|12.74|13.47|13.81|13.51|13.2|12.73|12.67||12.6|12.73|12.62|12.14|12.18|12.45|12.35|11.81|12.01|12.2||12.2|12.33|11.94|12.26||12.63|12.7|12.63|12.84|12.99|13.4|13.4|13.36|13.11|12.95|13.61|13.6|13.76|15.61|14.575|14.54|14.83|15.89|15.89|14.64||14.65|14.58|14.84|15.37|14.5|14.33|14.46|14.06|14.97|14.47|14.6|13.87|13.71|13.42|13.5|13.85|13.7|13.19|13.04|13.36|13.16|13.435|13.55|14.04|14.35|13.82|14.07|15.08|14.92|14.99|14.49|15.11|14.86|14.53|15.03|15.44|14.15|13.86|12.07|13.04|12.85|11.62|11.26|11.15|10.7|12.01|12.56|12.84|13.84|12.86|12.72|12.8|8.44|8|7.8|7.52|7.36||7.36|7.12|7.28|7.56|7.76|7.88|7.08|7.28|7.84|7.64|8.6|8|8.12|8.04|7.68|7.16|7.24|7.08|7.28|7.28|7.16|8.36|7.08|6.96|6.72|6.72|6.84|6.36|6.52|6.8|6.88|7.2|7.68|7.36|7.44|7.64|7.32|7.36|8.08|8.92|9.32|9.6|10.12|9.64|9.8||10.16|10.68|10.16|10.04|10.48|10.76|10.52|10.94|10.56|10.92|10.68|10.6|11.56|10.08|9.56|9.32|10.44|10.68|11.4|10.98|10.64|10.36|10.28|10.48|10.16|11.2|12.28|12.72||12.24|11.4|11.6|11|10.08|9.12|8.48|8.8|8.74|8.52|7.92|7.96
01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|409.2|414|409.8|392|394|414.6|427.8|413|420|403.2|411.6|411.2|394.8|410|412.2||409|411.8|388.6|363.2|377.4|387.4|381.8|409.2|438.8|429|400.4|431.4|425.6|440.2|427.4|454|409.6|405.8|355|381.2|362.2|353.2|392.4|412.4|380.8|375.8|396|421|441.6|489|469.6|481.6|498.2||518.8|521.2|515.8|568.6|578.4|540.8|526.8|515|528|500|475|478.2|456.6|481|496.8|481|483.4|508|499.2||489.6|534.2|517.2|530.4|535.8|552|560.8|514.2|488|501.2||490|525|489.6|465||485.6|510.6|495.6|493.8|482.4|495.6|484.4|514.4|496.2|486.8|500.8|477.6|507.2|505|508.4|505.4|502.6|527|552.2|580.2||587.8|613.6|681.6|689.8|641|690.6|754.6|691.2|689.2|688.2|679.4|664.8|664.8|691.8|704.4|664|607|590.2|557.8|597.2|582.2|604.2|596.8|603.1|569|564|632|652|681|652.4|648.6|685|637|636|632.4|607.6|564.4|593|553.8|554|566.2|574.8|535.8|527.2|505|509.4|529.8|525.4|513|537.2|546.6|546.4|540|510|506.2|488.4|468||478.4|487.8|512.8|517.8|529.8|489.6|494|491.5|490.4|460.2|491.6|503.8|500|485.2|523.2|545.2|571.6|471.2|400.8|454|92.8|88.6|86.2|84|81.8|74.8|75.6|81.4|79.8|84|82|88.4|94|95|96.6|90.8|92.2|91.8|82.6|83.7|90.2|110|118|112.8|101.8||99.8|96|95.2|93.4|95|98.4|94.6|99.8|97.2|96|88|94.4|94|91.4|87.6|88.8|93.2|93|96|93.6|95|100.6|108.2|102.6|109.8|110.8|115|123.9||110.6|105.8|108.6|100.9|99|92|88.2|94.2|98.4|103.7|92|85.4
01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|30|29.84|30.7|29.51|29.15|30.01|31.68|33.17|32.11|30.75|28.23|27.38|28.43|27.21|29.5||29.59|29.24|27.92|28.74|30.24|31.67|31.86|33.32|33|32.96|35.04|37.77|37.27|38.2|38.24|39.39|39.15|36.24|36.52|38.09|40.5|41.25|41.75|42.01|41.3|40.56|40.02|38|43.37|45.71|44.41|45.34|44.23||44.79|45.29|47.66|51.82|52.5|49.83|48.98|47.94|45.08|47.78|49.61|48.15|46.13|47.49|49.64|50|47.23|48.92|49.84||45.2|46.5|47.35|45.48|42.12|40.62|42.95|43.11|42.72|45.05||52.41|53|50.12|55.84||57.61|55.94|53.02|45.42|40.72|37.29|36.65|35.48|35.08|40.3|40.41|33.79|32.39|32.32|33|31.1|29.62|32.48|36.16|34.48||35.43|34.53|35|32.58|30.16|30.15|32.26|31.81|29.59|28.74|26.1|23.06|23.46|26.81|27.96|28.44|27.98|26.87|25.85|24.85|25.19|24.95|23.78|21.76|21.76|22.05|21.05|20.34|20|19.54|19.2|20.04|19|19.35|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01737|1171757|/equities/vine-energy|R2000GROWTH|11.99|11.79|11.43|11.14|11.43|11.62|10.96|11.25|11.25|11.71|12.13|12.01|12.48|12.4|12.65||13.41|13.74|13.74|13.96|14.01|13.89|13.95|14.23|14.32|14.01|13.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|21.15|21.83|22.46|22.08|21.86|21.71|21.5|21.3|20.58|20.55|20.95|21.77|21.55|20.75|20.56||20.12|20.41|20.64|20.59|20.49|20.01|19.25|20.46|20.42|21.08|19.65|20.66|20.5|20.6|20.64|20.87|20.6|20.39|19.31|19.45|18.76|18.92|18.39|17.48|16.57|17.31|17.49|17.65|18.08|18.79|18.8|19.005|19.08||19.66|19.95|20.44|20.64|20|19.9|19.74|19.57|19.36|18.79|18.64|18.31|19.09|18.52|18.41|18.13|17.89|18.22|18.48||17.99|18.02|17.31|16.95|16.75|17.66|17.12|16.96|16.98|17.53||17.77|17.66|17.85|18.21||18.76|18.26|19.06|19.01|19.46|19.23|19.05|19.74|19.04|18.61|18.6|18.04|18.15|17.25|17.05|17.19|17.6|17.23|16.59|16.41||16.9|16.57|16.23|17.21|17.15|16.89|17.67|17.98|17.66|17.455|18.35|18.69|17.865|16.79|19.48|19.38|18.83|18.59|18.91|19.27|19|20.16|19.8|19.45|19.03|18.07|18.4|18.69|18.53|18.4|18.94|17.28|17.62|18|17.32|16.39|14.9|15.33|14.98|14.89|14.785|15.07|15.56|15.72|15.53|16.14|16.92|17.01|17.82|17.62|17.74|17.83|18.13|16.87|16.96|17.07|17.03||17.16|18.37|18.71|18.29|18.33|17.32|17.03|17.75|17.94|17.96|18.455|18.22|17.15|16.61|17.25|16.7|16.92|16.81|17.16|17.55|17.96|20.84|20.38|20.22|19.91|19.42|20.19|20.22|20.67|20.78|20.75|21.02|21.85|22.49|22.43|22.19|21.66|22.02|21.23|21.21|21.62|21.42|21.16|20.64|19.94||20.52|20.66|20.99|20.64|21.01|21.63|22.06|22.48|22.36|21.875|20.98|21.645|23.8|23.58|25.25|25.74|26.38|26.18|26.11|25.84|26.3|26.64|26.54|25.58|25.25|24.97|25.11|26.69||27.38|27.36|26.67|26.94|27.73|27.41|26.735|26.96|28.49|28.75|28.08|27.03
01739|1168028|/equities/908-devices-inc|R2000GROWTH|52.47|51.65|51.03|50.97|51.13|52.18|52.69|51.15|52.31|50.77|50.99|51.03|49.65|52.92|52.49||52.11|48.5|44.86|44.99|43.04|45.39|46.13|47.07|51.28|51.28|49.38|53.8|53.94|55.03|54.29|53.37|46.9|42.8|39.94|41.46|43.01|50.2|55.11|57.47|53.19|55|61.19|58.85|64.41|68.05|64.2|71.85|75||73.15|70.65|68.41|74.8|71.52|68|68.5|66.32|63.55|54.84|55.11|55.03|53.65|57.71|63.93|65.45|62.5|65.38|64.9||62.45|61.41|57.59|57.14|56.63|52.91|54.81|55.85|57.9|54.71||56.95|60.38|55.98|66.86||67.92|61.79|56.29|50.51|49|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE|40|40|39.86|37.16|39.77|40.04|39.9|39.98|38|38.18|37.92|37.68|37.43|36.45|36.25||36.025|35.94|35.43|35.6|35.95|35.56|34.18|32.65|34.03|34.69|33.52|33.68|33.65|34.5|35.49|34.97|35.04|34.08|33.29|34.93|35.02|34.29|34|33.7|33.65|34.02|34.05|34.63|35.93|35.5|32.65|34.16|34.78||31.8|31.5|29.5|29.69|28.24|29|28|27.97|26.96|28.04|28|28|28.5|28.64|28.92|29.07|30|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01741|6425|/equities/atlanticuss|R2000GROWTH|34.95|34.74|35.11|34|34.97|32.39|29.93|28.59|28.29|27.99|28.46|28.18|27.26|27.93|28.25||30.42|30.33|27.71|26.19|26.56|27.14|26.51|27.92|30.62|29.85|29.81|31.54|29.5|30.7|32.53|32.5|31.71|30.65|28.94|28.83|27.5|27.82|27.2|27.1|26.28|26.39|27.54|28.89|33.07|32.38|30.82|30.56|29.23||28.27|27.91|27.4|27.26|28.05|29.88|29.82|29.53|28.5|27.28|25.73|26.87|24.07|25.51|25.53|26.46|25.5|25.59|25.11||24.16|24|23.23|23.89|23.21|23.86|24.91|24.61|24.51|22.62||24.63|24.45|22.89|23.1||24.01|26.41|28.25|26.93|26.23|24.53|20.23|21.37|19.96|21.63|20.15|19.36|18.46|17.42|17.4|16.39|15.71|15.51|15|15.69||15.63|15.67|14.83|14.81|14.32|14.515|16.21|16.29|14.5|13.53|15.3|15.24|14.47|13.43|13.76|13.05|13.49|12.4|11.45|11.56|11.93|12.2|12.22|12.36|12.31|12.42|12.58|12.04|12.11|12.83|12.65|13.25|13.67|13.67|13.71|13.58|13.12|13.3|12.73|12.67|11.9|12.04|12.09|12.27|12.38|13.2|13.47|13.3|12.9|13.7|13.69|11.99|12.07|11.34|11.42|11.33|11.33||10.19|9.82|9.82|9.49|8.5|8.85|8.88|9.04|9.19|9.44|9.7|9.27|8.92|8.65|8.58|8|7.99|7.91|7.82|7.82|7.9|7.96|8.07|8.24|8.23|8.17|8.39|8.22|8.675|9.41|9.23|9.9|10.11|10.26|9.71|9.94|10.5|10.63|10.03|9.55|10.21|9.95|10.49|10.6|11.36||10.87|10.29|10.34|10.65|12.01|13.3|14.7|13.42|13.3|12.7|12|13.55|13.74|12|11.41|12|12.15|13.15|13.37|15|14.7|14.77|14.9|14.79|14.5|13.85|14.62|13.96||13.8|13.74|14.67|13.89|15.22|13.74|13.48|15.89|17|17.34|17.68|17.43
01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|30.34|29.85|28.97|28.61|28.3|28.57|28.97|28.59|27.91|28.16|28.06|28.55|28.3|29.13|28.62||29.6|28.25|28.9|28.32|29.46|28.25|27.71|28.02|28.99|29.71|29.16|30.3|29.62|29.96|30.01|31.51|28.08|27.69|28.53|29.36|28.25|26.17|25.81|25.69|24.02|24.69|28.97|27.8|27.8|27.89|26.8|26.52|25.9||26.01|25.94|25.95|26.19|26.05|25.03|24.77|24.69|25.51|24.29|23.1|24.49|24.36|25.1|25.18|25.06|25.11|25.63|25.55||24.99|25.5|24.74|24.81|23.66|23.6|23.18|22.86|21.7|21.29||21.26|21.78|21.31|21.44||22.49|22.5|21.37|19.69|19.92|19.25|19.43|18.47|17.53|17.74|18.17|18.76|19.27|19.11|19.99|20.06|19.17|18.87|18.49|18.84||18.08|18.87|18.94|17.55|17.45|16.15|15.87|16.77|19.49|18.11|18.73|18.49|18.05|18.55|15.39|11.35|11.36|10.75|10.08|10.34|10|10.33|10.58|10.77|11.01|11.01|11.39|11.35|11.73|11.86|11.62|11.75|11.86|12.18|12.37|12.23|11.89|11.94|11.58|11.26|11|10.82|11.13|10.2|10.04|10.04|10.84|11.13|11.67|12.01|12.46|12.74|12.75|12.59|12.66|12.85|12.86||13.2|13.22|13.7|14.15|13.36|13.66|13.29|13.48|13.87|13.91|13.62|13.64|13.7|13.52|13.78|13.86|13.87|13.84|13.92|14.2|13.27|12.7|13.32|12.48|11.11|13.28|13.55|13.52|13.28|13.46|13.09|13.6|13.54|13.58|13.59|13.32|13.15|12.89|11.85|11.06|11.21|11.3|11.7|11.36|11.49||11.33|11.15|11.72|11.35|10.98|12.02|12.32|12.47|11.69|11.33|11.09|11.01|10.89|10.58|9.5|8.73|9.63|10.1|10.09|9.17|8.66|8.05|7.22|6.93|7.06|6.56|6.78|6.47||5.89|6.09|5.95|6|6.11|5.51|5.26|5.14|5.57|5.85|5.88|5.27
01743|1163765|/equities/novus-capital-corp|R2000GROWTH|15.18|13.89|14.16|12.61|13.99|16|16.19|17.57|16.42|16.93|16.98|18.02|18.29|18.97|18.47||17.84|18.3|17.93|16.7|17.96|17.81|19.29|20.71|20.89|21.59|21.91|21.52|23.12|24.51|23.33|22.27|20.64|19.49|17.41|16.87|18.75|28.56|30.4|30.76|30.45|33.34|33.48|34|37.64|35.7|32.48|32.2|32.88||33.26|36.8|36|38.21|35.97|33.75|29.08|31.37|36.77|35.85|24.95|24.68|23.03|24.65|25.11|25.03|25.3|24.86|26.71||23.67|24.44|24|22.94|21.25|19.15|19.63|16.2|15.28|14.93||15.65|15.74|15.01|15.39||15.93|15.15|16.74|16.65|16.07|16.5|16|15.3|16.6|17.35|17.37|16.15|14.5|13.94|13.51|13.62|12.72|13.24|12.8|11.88||11.92|11.98|11.89|11.84|11.97|11.33|11.06|11.09|10.65|10.85|10.9|11.02|11.03|11.04|11.21|11.21|11.19|10.81|11.105|11.15|11.33|11.53|11.4|11.5|11.17|11.01|10.95|10.8|10.66|10.4|10.43|10.21|10.32|10.52|10.4|10.44|10.35|10.75|11.35|11.8|11.75|12.18|10.08|10.03|9.93|10.055|10.03|10.03|10.0695|9.98|9.925|9.8501|9.91|9.88|9.93|9.82|9.87||9.97|9.86|9.9|9.9|9.86|9.8999|9.855|9.9|9.8501|9.98|9.85|9.9|9.925|9.9099|9.9|9.91|9.95|9.9|9.93|9.97|9.97|9.97|9.915|9.97|9.93|9.9359|9.96|9.95|9.97|9.98|10|9.98|9.99|9.99|9.99|10.015|10.07|9.97|10|9.93|9.94|9.8999|9.8|9.8|9.8199||9.82|9.84|9.81|9.9|9.85|9.77|9.75|9.7799|9.7301|9.88|9.75|9.7|9.7|10.1|10.01||||||||||||||||||||||||||
01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|22.05|21.33|21.25|20.5|20.98|21.46|22.6|21.9|21.1|22.98|22.84|21.73|20.11|20.34|19.96||19.83|18.22|18.17|18.46|19.5|20.06|19.52|20.18|21.06|18.67|17.08|17.85|17.06|17.2|17.72|16.91|15.8|15.63|15.03|15.09|14.59|15.42|16.005|16.41|15.21|14.505|14.59|13.34|12.81|13.31|13.2|13.38|13.68||12.74|13.7|14.245|14.41|13.73|12.99|12.15|11.86|11.58|11.11|10.46|10.29|10.26|10.67|10.41|10.57|9.99|10.86|9.49||9.5|9.49|7.34|7.36|7.59|7.65|7.84|7.38|7.33|7.84||7.53|7.45|7.15|6.67||6.46|6.56|6.5|6.16|5.97|5.9|5.4|5.4|5.1|4.79|4.86|4.82|5.23|5.53|5.42|5.25|5.28|5.2|5.15|4.99||5.12|5.17|5.17|5.08|4.91|4.7|4.33|4.3|4.22|3.67|3.94|4.34|4.15|4.01|3.9|3.72|3.77|3.67|3.65|3.65|3.63|3.95|4.05|4.21|3.97|3.96|4|4.12|4.76|4.58|3.78|3.85|4.06|3.88|3.86|3.95|3.76|3.88|3.7|3.78|3.84|3.88|3.83|3.76|3.47|3.57|3.8|3.85|4.06|4.1|4.15|4.11|4.045|3.98|4.09|4.15|4.09||4.22|4.22|4.32|4.235|4.305|4.28|4.2|4.25|4.19|4.45|4.46|4.58|4.46|4.41|4.23|4.08|4.07|4.07|4.05|3.85|4.02|3.86|3.83|3.77|3.71|3.68|3.76|3.8|3.78|3.86|3.76|3.91|3.98|3.99|3.98|3.99|3.835|3.84|3.29|3.34|3.45|3.32|3.54|3.58|3.64||3.72|3.75|3.84|3.82|3.84|3.83|3.93|3.84|3.88|3.87|3.82|3.95|3.96|3.99|3.84|3.66|3.99|3.95|4.22|4.34|4.1|4.21|4.18|3.94|4.13|4.61|3.46|3.34||3.34|3.38|3.6|3.2|3.41|3.11|3.18|3.3|3.45|3.78|3.83|3.55
01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|28.96|28.79|28.16|27.87|27.08|27.34|27.6|27.31|26.41|27.01|27.76|28.28|28.33|28.33|29.42||28.64|29.01|28.4|28.1|29.29|29.52|29.84|32.94|34.19|31.73|32.01|32.58|31.7|32.93|32.98|33.35|33.14|33.37|32.09|30.55|30|31.99|30|30.59|30.4|29.82|30.75|30.27|30.34|31.58|31.35|32.41|30.71||31.15|31.82|31.42|31.61|32.78|31.45|30|29.45|29.5|29.84|29.42|28.78|28.33|30.01|31.05|31.06|29.89|30.18|29.59||29.24|28.85|28.31|28.49|28.76|28.89|25.1|24.74|24.04|24.82||25.8|26.11|25.12|25.63||26.07|26.05|26.27|25.62|25.49|26.83|27.66|29.11|28.71|28.31|29.49|29.11|28.35|27.28|28.51|27.95|28.32|28.85|28.78|29.23||28.85|28.31|27.98|28.93|28|27.86|29.41|27.38|27.9|29|28.77|29.11|29.18|28.85|29.05|28.7|27.58|26.99|26.55|26.5|26.23|26.26|26.26|26.24|25.81|25.8|26.64|27.4|28.35|27.85|28.56|29.44|28.93|28.81|29.17|28.74|28.19|29.89|28.99|29.18|30.79|31.37|31.57|32.13|32.15|31.95|32.64|34.95|37|36.16|36.43|36.16|36.75|34.03|34.04|34.17|32.67||32.34|33.04|33.33|33.1|32.6|32.2|31.65|33.54|34.73|34.06|34.54|34.44|35.35|36.02|34.65|33.99|34.61|34.46|34.93|35.17|35.16|36|36|36.64|36.24|35.11|36.12|35.64|36.07|38.07|35.8|35.82|36.93|36.42|37.99|37.18|37.3|37.31|35.19|36.8|37.67|39.92|39.16|37.06|34.96||33.02|33.37|24.92|22.89|23.5|25.22|24.52|26.12|26.76|26.76|26.51|25.7|24.84|24.89|24.28|23.4|25.1|25.04|25.64|24.05|24.37|22.78|25.98|25.2|25.42|25.06|24.93|24.41||24.21|23.43|24.35|23.22|22.69|22.99|22.51|20.53|21.89|22|22.01|21.72
01746|16469|/equities/kopin-corp|R2000GROWTH|8.46|7.89|7.93|7.36|7.61|8.24|8.3|9.06|9.03|9.21|10.67|11.19|10.45|10.89|11.26||10.4|10.49|8.96|8.32|8.84|9.04|8.41|9.8|11.03|11.14|9.64|10.1|9.93|10.8|10.86|10.42|9.33|8.69|7.45|8.26|8.09|8.61|9.91|9.2|8.36|8.71|10.28|9.52|10.74|11.85|10.12|12.005|13.56||10.84|9.36|9.42|8.54|7.97|7.63|7.47|6.395|6.76|5.2|5.1|4.955|4.8|5.26|5.25|4.48|3.85|3.69|3.55||3.2|3.18|3.05|2.64|2.76|2.83|2.95|2.58|2.69|2.35||2.43|2.41|2.44|2.64||2.76|2.82|2.74|2.61|1.91|1.74|1.75|1.72|1.69|1.77|1.73|1.74|1.8|1.89|1.87|1.81|1.8|1.78|2|1.62||1.59|1.58|1.45|1.39|1.36|1.33|1.36|1.36|1.32|1.32|1.35|1.34|1.37|1.4|1.44|1.48|1.44|1.2|1.19|1.27|1.22|1.32|1.35|1.33|1.36|1.36|1.34|1.32|1.4|1.41|1.43|1.44|1.42|1.46|1.44|1.38|1.28|1.35|1.365|1.39|1.38|1.41|1.32|1.28|1.23|1.23|1.31|1.28|1.35|1.37|1.44|1.38|1.4|1.27|1.26|1.31|1.27||1.37|1.39|1.54|1.52|1.51|1.53|1.525|1.55|1.41|1.37|1.34|1.42|1.47|1.47|1.51|1.49|1.7|1.6|1.73|1.82|1.8|1.88|1.72|1.92|2.14|2.01|1.95|1.8|1.78|1.86|1.78|1.75|1.88|1.91|1.89|2.02|1.81|1.78|1.67|1.5|1.3|1.29|1.28|1.25|1.35||1.4|1.32|1.33|1.22|1.18|1.31|1.27|1.29|1.39|1.41|1.42|1.4|1.42|1.42|1.44|1.19|1.42|1.53|1.26|1.25|1.2|1.04|1.02|1.05|1.04|1.02|0.9591|1.03||1.02|1.08|0.985|0.8|0.81|0.7599|0.7288|0.7352|0.8699|0.8201|0.6473|0.5725
01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|10.14|10.17|10.17|10.06|10.64|10.7|11.48|11.58|10.74|10.94|10.84|11.16|11.27|11.38|11.45||11.7|11.29|11.12|11.08|11.3|11.04|10.3|10.33|11.03|11.56|11.89|12.69|12.36|12.76|13.01|12.9|14.54|13.5|13.95|13.62|12.42|12.27|12.16|12.67|11.69|11.83|11.9|11.24|10.94|10.39|10.37|10.91|11.13||10.89|11|11.21|11.26|12.28|12.63|13.31|12.82|12.36|12.28|12.02|12.24|11.73|11.77|12.09|12.58|12.03|12.98|12.82||12.64|13.26|12.17|12.9|12.16|12.38|12.29|12.12|12.02|10.59||10.31|10.33|10.15|10.42||10.75|10.87|10.6|10.5|10.54|10.72|10.84|11.24|10.6|11.08|10.97|10.79|11.13|10.62|11.08|10.23|10.21|10.25|9.3|10.3||10.41|10.91|10.05|9.34|9.56|9.59|9.49|9.26|8.36|7.95|7.98|8.01|7.97|6.78|6.97|6.76|7.17|7.08|6.68|6.67|6.65|7.8|7.66|8.29|8.04|7.79|7.88|7.6|7.51|7.96|7.92|7.87|8.25|8.35|8.77|8.62|9.46|9.6|8.68|7.96|7.99|7.88|7.6|7.35|7.06|7.28|7.44|7.65|9.01|9.47|9.32|9.01|8.62|8.15|8.08|8.29|8.21||8.67|8.6|8.58|8.75|6.45|6.81|6.64|6.43|6.55|6.67|6.47|6.84|7.05|6.89|7.27|7.35|7.29|7.32|7.11|6.9|6.48|6.37|6.65|6.31|5.96|5.65|6.09|6.45|6.35|6.71|6.5|6.6|6.45|6.59|6.23|5.97|5.99|6.13|5.53|5.04|5.36|5.22|5.41|5.44|5.7||5.55|5.47|5.48|5.4|5.11|5.67|5.8|6.47|6.51|6.56|6.26|6|6.37|6.14|5.95|5.72|6.7|7.03|7.33|7.01|6.1|5.75|5.66|5.2|5.15|5.43|5.42|5.35||5|5.42|5.35|4.97|5.1|4.34|4.26|4.24|4.71|4.61|4.71|4.26
01748|1163507|/equities/vital-farms-inc|R2000GROWTH|25.52|25|25.26|24.76|24.72|24.82|24.49|24.06|23.55|23.28|23.34|23.17|22.09|22.85|22.17||21.96|21.84|20.92|19.77|21.12|21.36|24.18|24.87|25.78|26.6|28.65|28.68|28.22|28.25|28.36|27.45|27.51|27.18|27.19|26.63|27.35|28.06|27.81|28.05|27.12|27.1|28.46|28.48|29.87|29.62|28.49|27.77|26.99||27.33|25.64|25.67|26.09|25.73|26.46|25.58|25.96|26.12|25.5|24.73|24.25|26.14|26.2|25.91|26.34|24.72|24.44|26||25.68|25.49|25.72|26.64|26.45|27.16|27.53|26.55|25.63|25.06||25.31|24.93|25.06|26.18||26.66|27.84|27.77|28.46|27.41|25.32|24.79|25.39|26.105|27.05|26.14|25.65|26.32|26.35|27.58|28.8|29.88|29.95|29.64|29.43||29.8|29.72|29.88|29.76|30|28.5|27.56|27.76|29.87|30.11|30.25|31.25|35.45|36.57|35.5|35.32|35.13|34.3|34.56|34.57|34.47|34.74|34.09|35.19|34.3|33.17|34.62|35.58|36.73|36.995|37.65|38.4|39.73|39.56|38.88|37.68|37.97|39.61|39.36|40|40.53|40.34|39.73|39.37|37.16|37.06|37.9|36.3|38.51|39.24|37.7|36.65|36.63|34.48|35.87|36.2|35.36||36.97|37.89|40.49|40.41|39.4|38.13|38.98|40.03|37.77|39.38|36.97|35.91|36.51|36.68|36.4|36.33|36.42|36.45|35.45|36.44|38.86|41.5|40.24|38.52|37.61|35.26|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01749|15765|/equities/century-casinos|R2000GROWTH|10.68|10.64|10.94|10.47|10.67|10.9|11.14|10.83|10.67|10.84|11.13|11.7|11.36|11.72|11.26||11.26|10.27|10.17|10.15|10.41|10.15|9.83|9.59|10.45|10.57|10.905|11.37|11.36|12.25|10.1|9.23|8.65|8.31|8.145|8.39|8.49|8.83|8.2|8.15|8.06|8.7|8.73|8.37|7.91|8.05|7.75|7.73|7.86||8.05|8|8.34|8.11|8.29|8.48|8.24|8.06|7.87|7.04|6.95|6.98|6.65|7.16|7.22|7.42|7.05|7.01|6.8||7.3|7.3|7.15|6.96|6.65|6.56|6.47|6.43|6.43|6.18||6.39|6.34|6.3|6.5||6.41|6.49|6.19|6.02|6.11|6.37|6.12|6.3|6.03|6.14|6.5|6.19|6.8|6.78|7.13|6.51|6.03|5.9|5.91|6.4||6.31|6.57|6.17|5.96|6.09|5.82|5.65|5.84|5.41|5.15|5.41|5.66|5.95|5.46|5.46|4.93|5.03|4.85|4.71|4.8|4.42|4.9|5.19|5.4|5.39|5.38|5.63|5.41|5.715|5.53|5.36|5.43|5.42|5.38|5.55|5.23|5.17|5.21|5.32|5.51|5.48|5.55|5.66|5.54|5.29|5.31|5.78|5.29|5.88|6.12|6.32|6.31|6.33|6.02|6.26|6.21|6.14||6.84|6.78|6.83|6.78|6.15|6.28|6|6.04|6.07|6.04|6|6.03|5.93|5.78|5.805|5.96|6.03|5.81|5.57|5.21|4.69|4.8|4.24|4.21|4.13|4.03|4.17|4.22|4.12|3.88|4.12|4.16|4.38|4.26|3.93|3.72|3.84|3.98|3.54|3.63|3.66|3.55|3.63|3.67|4.12||4.02|4.14|4.15|4.3|4.06|4.46|4.44|4.83|4.75|4.85|5.09|5.19|5.42|5.19|5.34|4.68|5.45|5.61|6.15|6.26|6.07|5.67|5.49|5.5|5.47|5.14|5.17|5||4.88|5.09|4.17|4.12|3.97|3.56|3.5|3.38|3.63|3.89|4.06|3.86
01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|109.12|105.3|106.45|106.56|110.03|110.97|108.75|107.96|106.97|108.03|106.61|106.59|104.26|107.19|108.14||105.28|102.74|102.96|100.95|104.6|103|99.5|100.65|99.88|102.46|107.96|111.25|108.63|112.19|106.3|108.67|101.87|100|99.45|100.63|99.7|100.35|102.12|102.19|99.66|99|102.1|102.75|105.92|102.48|99.78|101.58|99.05||100.36|101.2|100.14|100.05|97.75|95.5|96.37|86.25|86.75|85.12|82.32|84.98|81.84|87.09|89.97|91.14|90.01|90.45|88.93||89.51|90.8|90.6|91.22|89.61|88.72|89.81|93.32|88.86|87.29||92.02|91|90.09|92.75||92.62|93.68|89.9|89.31|90.14|92.38|90.98|90.73|87.15|84.7|82.92|79.22|80.81|80.81|81.44|80.7|81.43|80.82|80.01|81.07||82.06|83.35|81.17|78.29|77.97|77|77.3|80.97|79.76|75.16|75.86|75.24|73.05|66|67.98|66.05|68.11|65.22|62.88|67.13|58.8|60.14|60.68|62.21|61.14|59.75|59.72|59.13|59.33|59.55|58.96|58.92|59.8|59.15|59.5|58.64|58.88|58.55|57.7|54.78|53|51.13|51|49.28|47.9|47.48|49.21|49.01|52.78|53.52|53.06|54.02|53.59|52.02|53.48|55.24|54.43||55.28|54.93|56.02|55.6|54.78|56.58|55.32|54.62|54.69|54.74|53.15|53.82|54.55|55.32|56.21|57.5|57.02|58.56|60.92|58.68|57.7|55.95|55.5|51.3|50.92|50.41|50.18|51.05|49.83|49.66|50.23|51.69|51.64|50.51|49.64|50.26|50.5|50.13|47.71|48.05|48.23|45.92|47.7|47.51|49.78||49.08|48.85|50.81|50.14|47.64|51.14|49.35|52.09|49.65|49.44|50.18|51.09|51.77|49.77|48.65|45.77|50.46|52.2|51.76|50.73|47.87|45.06|41.66|41.17|40.5|42.2|45.32|40.46||39.06|39.56|40|38.46|40.26|36.02|36.09|33.62|35.84|38.18|40.01|39.95
01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|13.18|13.37|13.3|12.22|12.22|12.93|13.34|13.18|13.01|12.96|13.08|13.39|12.795|13.36|14.3||14.28|14.72|13.62|13.23|13.81|14.37|13.52|14.15|15.44|15.87|15.74|16.83|16.68|16.81|16.74|17.92|16.77|16.77|16.21|16.34|16.1|17.32|17.91|18.81|18.17|18.38|19.19|18.73|19.72|20.54|20.21|21.23|20.85||20.35|20.32|20.65|21.33|21.48|19.97|19.04|18.96|19|19.18|18.11|18.2|17.99|18.66|18.96|18.79|17.75|17.21|17.54||16.45|16.63|16.08|16.44|16.15|16.72|17.44|16.79|16.68|17.93||19.39|20.23|20.465|22.07||21.97|21.5|21.75|19|17.7|18.53|18.36|17.4|17.81|17.2|17.03|17.35|17.99|17.62|17.45|17.45|17.28|16.98|16.57|16.73||15.92|15.9|15.9|15.18|14.77|14.85|14.73|14.81|14.32|14.52|14.75|14.38|13.84|13.68|13.89|13.87|14.15|13.1|13.11|13.44|13.23|13.52|13.26|14.02|14.03|12.94|13.32|13.04|13|13.02|13.61|13.93|13.87|13.31|13.35|12.91|12.26|12.46|12.06|11.65|11.16|9.95|9.3|9.53|9.39|9.43|9.74|9.72|10.11|10|9.99|9.99|9.95|9.91|11.12|12.795|13.07||8.96|9.165|9.35|9.94|10.87|10.51|9.81|10.83|12.01|12.33|12.86|13.18|12.98|13.2|12.85|12.49|12.3|12.66|12.94|13.2|12.98|12.69|13.13|13.37|12.47|11.7|12.2|12.02|12.3|12.11|12.12|12.38|12.93|13.19|13.2|13.345|12.85|13.4|13.46|12.77|13.02|13.61|14.12|13.71|13.79||13.37|13.25|13.53|13.25|13.16|13.86|14.18|13.94|14.09|13.41|13.8|13.14|13.14|11.9|11.95|11.57|12.8|12.66|13.32|12.44|12.13|12.32|13|12.96|11.82|11.86|11.89|12.35||12.5|11.96|11.99|11.79|11.94|11.93|11.7|11.7|12|12.745|11.78|12.18
01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|45.72|45.32|45.21|45.23|45.12|45.53|45.03|44.57|44.3|44.69|43.97|43.42|42.9|43.9|43.47||42.27|41.12|40.44|40.65|40.92|39.33|38.09|38.5|38.75|37.89|38.01|38.21|38.32|38.08|37.88|37.94|37.27|36.7|36.21|35.47|35.36|36.81|36.66|37.46|36.1|36.2|37.14|44.41|44.13|44.17|43.09|42.77|42.3||41.96|42.12|43.53|44.62|43.88|44.96|44.34|43.4|43.22|42.15|38.43|38.96|38.33|38.36|39.3|40.03|38.66|38.75|38.8||38.79|38.81|38.75|38.77|38.75|38.72|38.09|37.33|36.37|35.79||35.89|35.55|35.91|36.52||36.25|36.25|36.01|35.42|35.14|35.29|35.08|35.17|35.19|34.48|33.93|33.99|34.3|30.15|30.58|30.25|29.33|29.22|29.11|29.51||29.67|30.16|29.37|28.6|28.7|28.31|28.21|27.39|27|27.1|27.73|28.13|26.7|27.57|28.26|28.28|28.33|27.63|26.9|26.41|27.49|23.36|22.19|22.91|22.52|22.36|22.64|22.57|22.93|23|22.72|22.71|23.03|22.61|22.97|22.06|21.7|22.18|21.73|22.32|22.65|22.19|22.09|21.08|21.01|20.44|20.58|20.68|21.1|20.79|21.14|20.76|20.86|20.45|20.19|20.33|20.22||20.73|21.05|21.72|21.38|20.99|20.86|20.61|20.78|20.77|20.99|21.09|21.45|21.29|21.51|21.87|21.45|21.71|22.03|21.94|21.97|22.18|21.99|21.99|21.48|21.8|21.2|21.14|21.74|19.09|18.47|18.34|18.11|18.03|18.19|18.26|18.44|18.33|18.74|18.15|18.05|18.04|17.8|18.28|18.47|19.23||19.01|18.94|19.43|19.36|17.74|18.62|18.67|18.95|19.13|18.82|19.29|19.82|19.86|19.45|19.09|19.03|20.46|20.69|20.6|20.46|20.18|20.24|20.06|19.48|19.86|19.52|19.47|18.76||18.33|18.44|18.82|17.95|18.31|17.2|16.84|17.02|17.77|18.51|18.94|18.82
01753|32540|/equities/brightcove|R2000GROWTH|19.57|19.06|19.02|18.4|20|21.42|21.2|21.28|21.49|21.44|21.6|22.215|21.67|21.67|21.88||21.29|20.12|19.62|19.5|20.8|20.87|20.49|21.86|22.26|21.84|21.85|23.34|23.24|22.8|22.55|22.405|21.65|21.57|19.93|20.94|21.52|22.7|22.7|22.75|21.78|21.8|23.28|22.33|22.9|24.43|24.77|20.34|20.2||21.25|21.24|19.75|18.74|18.23|18.46|17.73|16.96|17.28|16.6|16.45|16.53|16.43|17.18|17.79|18.93|18.46|18.47|18.03||17.56|18.06|18.23|18.43|18.06|18.19|18.09|17.8|17.71|17.99||18.4|18.33|18.31|18.83||17.64|17.28|17.67|17.63|17.85|17.62|17.19|17|17.015|16.88|17.32|17.24|17.775|17.57|17.57|17.29|15.93|16.57|16.7|15.42||15.38|13.19|13.89|13.4|13.19|12.87|13.06|12.98|12.84|12.66|12.66|12.32|12.53|12.97|13.06|12.74|12.79|12.58|12.65|13.25|13.12|13.44|13.55|13.9|12.95|12.46|11.93|11.99|11.82|11.79|11.53|11.21|10.99|10.72|10.71|10.77|10.53|10.29|10.05|10.34|10.24|10.39|10.12|9.94|9.74|10|10.37|10.23|10.19|10.03|10.06|9.92|9.855|9.99|9.95|10.22|10.15||10.325|10.65|11.25|11.04|11.12|11.15|11.13|11.23|11.16|11.17|11.24|11.25|11.07|10.97|11.07|10.84|11.35|10.93|10.79|10.82|10.76|10.835|10.8|10.74|10.73|10.58|10.31|10.54|10.29|11.81|11.2|11.64|8.07|8.05|8.08|7.91|7.7|7.785|7.61|7.51|7.71|7.57|7.575|7.63|7.81||7.75|7.73|7.88|7.56|7.47|7.79|7.96|7.89|7.84|7.69|7.63|7.74|7.95|7.91|7.78|7.69|8.14|8.22|8.37|8.32|7.93|8.01|7.94|7.87|8.03|8.11|8.41|8.15||8.19|8.04|8.18|7.95|8.33|7.97|7.89|8.04|8.17|8.62|8.1|7.69
01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|8.07|8.21|8.17|7.84|7.38|7.49|7.82|7.27|7.08|6.83|7.03|7.06|6.79|7.03|7.65||6.99|6.89|6.735|6.805|7.49|7.71|7.44|7.73|8.21|8.19|8.45|8.96|8.89|9.51|8.96|9.02|9.21|8.8|8.38|8.45|8.19|8.41|8.58|8.2|8.44|8.29|8.57|8.27|8.22|7.81|7.8|7.97|8.07||8.33|8.5|8.7|8.85|8.7|8.1|7.66|7.61|7.61|8.47|8.5|8.43|9.28|8.135|8.9|9.21|9.14|9.41|8.1||8.01|8.61|8.42|8.67|8.85|9.3|9.52|9.46|9.57|10.95||10.2|9.95|9.985|10.56||10.02|9.91|10.5|9.96|9.63|8.19|7.49|7.17|9.23|8.27|8.3|8.33|8.4|8.09|8.47|8.475|8.55|8.24|7.92|7.49||7.48|6.08|5.94|6.31|6.14|6.03|6.2|6.4|5.905|5.93|5.78|6|5.43|4.91|5.27|5.22|4.68|4.17|4.29|4.39|4.105|4.29|4.1|4.39|4.33|4.32|4.53|4.53|4.83|5|4.67|4.78|5.02|5.69|4.41|4.38|4.05|4.01|3.75|3.82|3.5|3.54|3.58|3.58|3.5|3.75|4.15|4.2|4.7|4.89|5.18|5.285|5.2|4.92|4.76|4.83|4.83||5.08|5.49|5.85|5.74|6.05|6.195|5.92|5.5|5.58|5.55|6.09|5.57|5.28|4.89|5.04|4.45|4.18|4.34|4.6|5.12|4.88|4.76|4.89|4.62|4.46|4.21|4.4|4.38|4.22|4.38|4.265|4.45|4.76|4.74|4.84|4.58|4.67|4.52|4.49|4.35|4.53|4.32|4.5|4.5|4.57||4.82|4.75|4.99|4.88|4.96|4.915|5.11|4.92|5.46|4.99|4.14|4.04|4.49|4.49|4.14|3.69|4.38|3.48|3.72|3.21|3.23|3.29|3.96|2.16|2.2|2.35|2.515|2.475||2.57|2.48|2.5|2.43|2.55|2.52|2.6|2.84|2.98|3.23|3.26|3.17
01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|104.5427|101.4351|103.0037|100.5176|104.888|105.6081|104.2467|102.2539|99.7186|97.341|100.3697|102.0369|99.2056|99.1957|95.5258||109.5049|105.7364|104.4243|105.1741|110.2251|113.165|110.452|117.9891|117.4367|113.6385|115.4241|130.9423|136.4767|138.2426|138.9529|136.9996|128.6732|123.928|117.1999|118.7389|120.9586|123.7998|124.7074|123.7899|127.7952|138.9726|145.7797|163.1722|163.1426|172.199|165.4807|159.5319|157.6082||165.2143|160.3803|154.6289|153.0504|148.7491|147.7823|147.3976|140.9358|141.4192|131.9091|131.8005|130.7351|124.0365|127.0948|130.4095|134.2669|139.0811|142.8497|140.0677||134.7009|131.8203|132.718|128.7324|124.8948|127.7163|124.8258|121.2348|125.0132|130.0938||123.0796|121.077|122.8724|121.9451||122.5173|124.2536|125.3881|128.4759|127.2329|126.8186|122.0635|121.7971|119.9128|116.0555|111.695|112.504|120.8204|111.3103|111.5273|113.3327|118.0088|117.8115|121.4518|121.1855||118.5317|115.2268|121.6195|122.8922|128.8903|121.1164|120.0411|122.5074|120.8994|117.0716|111.774|112.0601|114.1416|120.2088|122.5173|122.0832|121.9747|124.5495|120.8895|105.5884|105.5588|110.1462|108.4198|107.4036|105.105|103.8028|102.7077|106.3678|106.5749|102.2737|98.3473|95.2989|95.5455|92.4478|88.6398|88.1663|85.8874|85.0686|80.3628|81.7242|85.4237|84.0524|82.4247|80.1852|76.9001|79.1888|82.9475|80.5009|77.5315|78.9027|80.5108|85.2461|89.6559|97.5186|97.4495|98.3571|96.4433||99.8172|104.8781|110.9847|109.3274|101.3759|99.5706|96.4926|96.315|95.5653|93.4639|94.411|98.3374|98.6926|97.1042|96.0881|97.26|100.51|100.05|94.71|104.67|105.67|106.45|109.16|106.15|107.35|103.33|83.89|84.91|83.82|84.55|83.26|81.75|81.03|81|82.79|83.2|82.66|82.8|81.49|83.04|81.91|79.73|82.32|76.3|77.86||75.57|75.56|75.16|72.72|73.03|73.9|74.66|73.67|71.96|72.29|72.86|70.54|72.03|67.63|64.15|66.37|67.84|69.53|68.53|69.94|68.67|66|61.47|59.6|59.95|59.47|61.2|58.93||60.04|60.01|58.44|57.81|59.24|58.21|56.58|56.77|59.33|60.75|61.5|58.59
01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE|31.36|32.14|31.79|31.51|32.9|32.6|32.92|32.39|32.57|31.94|32.88|33.68|33.49|34.15|35.4||35.48|35.25|33.82|34.2|34.92|33.7|32.03|33.84|35.96|35.98|34.64|36.81|36.85|37.61|37.34|37.79|35.27|36.74|33.85|34.85|33.87|34.47|35.77|37.24|34.86|35.08|36.68|36.78|36.64|37.92|37|37.6|38.39||37.84|39.95|41.71|42.77|42.85|41.95|42.5|41.11|41.26|39.05|36.67|37.13|37|37.73|36.38|35.06|34.88|36.42|35.81||35.6|37.26|37.04|37.2|37.22|37.57|37.62|37.15|36.64|36.98||37.51|38.2|37.58|37.02||38.94|38.64|39.78|40.14|40.78|41.25|41.84|42.16|41.02|40.47|41.74|39.77|40.92|39.81|38.48|37.71|37.65|37.75|37.21|36.31||36.95|35.77|34.28|35.18|34.85|34.48|35.58|34.9|35.37|34.59|34.13|34.51|33.02|32.84|34.79|34.59|32.42|31.69|31.56|32.71|32.22|32.65|33.02|34.81|35.17|34.48|34.88|34.31|34.64|34.3|35.35|36.78|37.24|37.66|37.3|36.88|35.64|35.3|33.59|34.24|33.37|32.64|32.9|33.31|32.54|35.16|36.01|37.62|38.9|39.05|39.84|39.75|39.98|38.48|40|41.61|39.62||27.37|27.09|27.83|27.67|27.82|27.05|27.45|28.33|28.75|28.06|30.09|29.01|27.6|27.01|26.98|25.32|23.62|24.48|26.83|26.67|24.82|24.83|24.18|24.75|26.22|28.26|27.07|25.55|25.54|25.39|25.25|26.26|26.23|25.82|26.67|25.94|24.12|23.84|24.53|23.19|25.14|25.33|25.5|25.57|26.34||25.95|26.21|26.49|27.25|29.44|29.92|26.61|27.5|28.22|27.89|26.35|25.74|26.06|26.12|25.69|25.03|27.16|27.72|26.98|26.63|25.77|26.41|27.43|27.29|26.76|27.02|27.33|27.1||25.57|25.45|25.64|25.27|26.23|26.01|25.87|26.14|25.89|26.64|25.44|24.29
01757|941754|/equities/avita-medical-ltd|R2000GROWTH|20.38|19.89|19.91|19.87|20.12|20.67|21.21|20.76|20.76|20.59|21.07|21.03|20.61|20.615|21.06||20.87|19.82|19.24|19.57|20.7|20.6|20.32|21.44|22.25|21.4|21.58|21.93|22.19|22.33|22.48|22.46|21.99|21.48|20.81|19.71|21.88|23.43|22.95|21.49|21.74|23.29|25.1|24.07|24.61|25.74|24.98|25.35|25.04||25.36|26.36|26.44|26.99|27.38|27.32|27.98|27.34|26.97|25.43|24.69|26.44|26.89|28.41|27.99|27.26|27.01|26.34|24.02||22.75|21.71|20.51|20.52|18.38|18.84|19.22|19.49|19.16|19.25||18.58|18.94|19.02|18.8||18.95|18.17|17.56|17.55|17.7|18.25|18.56|18.51|19.12|20.49|21.08|20.84|21.01|20.54|20.86|21.3|21.76|21.43|21.62|22.96||22.09|22.25|21.61|22.7|23.32|22.84|22.65|21.98|21.82|21.66|22.04|22.34|23.31|21.55|22.01|21.44|20.67|19.74|20.48|22|21.53|23.14|22.86|23.57|23.43|23.5|23.87|23.67|24.61|24.55|25.37|26.22|27.2|26.72|26.19|25.43|24.55|25.09|24.97|25.01|25.16|25.45|25.14|24.43|24.05|25.33|26.82|27.46|28.69|28.6|28.21|27.78|27.18|26.21|26|27.11|26||26.84|26.5|26.2|25.2|25.63|25.36|25.75|23.01|20.83|21.48|22|22.2|22.35|21.8|23.09|23.15|23.32|23.04|24.03|24.43|24.1|23.64|23.07|22.62|22.5|21.77|21.29|22.39|23.26|24.27|24.13|22.91|23.24|23.67|22.51|22.5|23.57|24.63|23.7|24.51|27.3|29.05|30|29.72|29.77||30|29.36|30.54|30.45|26.1|28.25|29.3|30.95|30.85|32|30|30.4|31.45|29.8|30.1|30.1|32.95|34.1|34.6|34.2|33.75|34.3|33|33.2|32.2|31.85|30.6|30.1||29.8|28.7|29.45|30|31.25|30.25|31|31.3|29.35|30.5|29.9|29.55
01758|42593|/equities/karyopharm-thera|R2000GROWTH|140.85|144.3|143.85|141.6|138.45|145.65|145.35|153|151.5|149.4|150.3|152.1|153.6|157.05|166.65||162.6|157.8|149.325|147.75|154.5|159.75|154.5|165.15|177|180.9|180.6|188.25|187.575|188.4|184.65|187.65|177.45|172.2|166.35|174.45|173.85|185.1|197.85|206.25|207.3|218.4|222|218.85|223.8|226.65|222|225.75|225.6||228.3|230.25|238.05|253.65|243.6|242.625|219|221.4|220.2|231|228.45|225|233.55|236.1|235.65|226.35|225.9|229.95|226.2||224.1|229.8|226.65|230.7|241.05|263.7|258.3|256.2|265.35|253.8||232.2|229.5|221.25|231.3||239.25|246.6|256.65|245.4|247.05|228|219.6|224.25|233.55|230.4|229.35|230.85|238.65|232.95|244.35|249.3|257.85|253.8|254.85|227.1||221.25|228.3|227.25|234.15|234.6|235.8|244.5|243.15|230.4|224.7|228.75|234.15|218.7|212.25|223.8|227.85|213.6|217.5|222.3|234|232.2|246.6|237.6|236.4|231.45|228.3|221.85|229.2|237|235.35|238.5|236.25|226.65|222.45|218.85|219.45|216.9|223.2|213.45|217.35|219|218.85|223.65|222.6|220.5|223.5|243.75|241.2|244.8|241.35|239.4|238.5|229.2|213|220.95|228.9|221.4||228.3|228.15|235.35|230.25|228.15|221.85|212.1|215.85|218.7|212.85|213|218.25|223.5|227.1|228.9|220.125|227.4|222.75|220.05|228|228.45|228.75|236.4|236.4|252.9|240.75|248.1|250.05|262.65|267.75|268.8|279.3|284.7|285.3|291.6|284.1|282.75|290.925|289.65|267.15|287.55|282.75|292.2|286.35|293.55||295.65|288.75|284.1|270|276.3|293.85|278.4|295.5|284.85|285|279.45|277.575|275.7|262.8|250.5|249|263.7|269.25|284.55|265.95|267|264|271.2|256.8|277.35|282|282.15|289.35||309.75|286.65|291|264.825|279.9|285.9|277.05|280.35|289.65|308.55|283.95|291.9
01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|36.0067|34.1133|33.16|32.4467|33.42|34.1734|34.28|34.9|34.66|34.28|35.4667|35.0467|34.5933|35.3934|36||34.8534|34.22|34.8867|35.2467|35.88|33.8334|32.3134|33.4867|35.5334|36.2533|35.2|35.9934|35.5|35.68|36.5|34.9867|31.6267|31.7667|30.7867|31.42|30.7333|32.2|32.5267|33.5533|32.36|33.02|33.4333|32.3267|32.1|30.6133|30.38|31.18|31.8||31.7267|31.84|31.3|31.6667|32.9|32.6067|32.6667|32.1334|31.84|30.52|30.1667|30.3|30.6933|32.2533|32.26|33.5134|33.5867|33.6|33.9067||33.48|33.6667|33.9067|34.7134|32.9667|33.48|35.0467|34.98|33.4534|32.9133||34.0667|33.74|33.4|33.7333||33.34|33.4267|33.3334|32.4667|33.14|34.02|33.3534|33.2|32.02|31.46|32.5933|31.8|31.7933|31.3333|32.12|28.3667|26.9067|27.1733|27.0467|28.1667||28.2933|28.64|27.2667|27.1667|26.96|26.8267|26.7867|27.18|26.9667|26.94|26.78|27.7533|28.1667|26.7|27.9667|27.2933|27.12|26.6267|25.1867|26.38|26|27.5933|28.4467|29.0267|28.48|28.2867|28.68|28.6067|28.44|27.8067|28.3333|29.5467|29.4733|29.2533|29.3333|29.4267|29.28|29.1|27.7733|28.2|27.52|27.2667|27.3867|26.0533|25.6267|25.5333|26.18|25.5933|26.8733|26.8467|27.2|26.98|27.3533|26.9667|26.82|27.0267|27.0267||27.3|27.7|29.44|29.3933|28.3933|28.9|28.42|28.64|29.0867|29.2667|28.84|29.0467|29.9267|29.5933|31.2067|30.3267|30.32|29.94|29.5467|29.34|28.5|27.8267|26.42|25.7533|25.4867|25.1333|25.3667|25.18|24.6667|24.2133|24.1067|24.4733|24.54|24.56|24.0867|24.1267|24.1|24.4267|23.6|22.8467|22.66|21.5333|22.4933|21.9|22.9267||22.6067|22.62|23.5333|22.7867|21.58|22.5333|21.86|22.8067|23.06|23.1867|23.4667|23.14|23.76|23.4933|23.28|22.5067|24.82|26.4533|26.8933|27.0133|25.16|24.6867|23.94|24.04|24.1267|24.72|25.88|23.7||22.72|22.4133|22.3467|21.6|21.6333|19.4133|18.78|18.4667|19.4067|20.8733|20.2733|18.9267
01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|51.58|51.4|51.33|51.29|50.92|51.97|51.48|50.71|50.11|49.99|48.57|48.64|48.59|49.38|49.95||48.91|48.97|48|48.74|48.16|47.91|48.16|47.84|48.19|51.28|48.83|49.2|49.08|48.72|47.9|46.68|47.36|45.66|43.8|42.77|41.55|41.61|41.02|41.71|41.61|42.16|43.32|43.15|43.16|42.94|43.31|43.48|43.79||44.72|44.95|45.33|45.33|45.17|44.83|44.97|45.25|44.74|43.8|43.44|43.85|43.63|45.52|45.8|45.71|44.92|45.83|46||46.12|46.45|46.71|46.5|46.62|47.84|47.51|48.2|45.92|45.76||46.6|46.65|47.1|47.16||47.22|46.87|46.28|46.02|47.26|47.69|47.61|47.8|47.84|49.33|49.15|48.89|47.22|46.57|46.54|45.95|46.16|46.04|45.04|46.03||46.53|47.03|46.04|46.1|45.7|45.32|47.13|47.49|46.18|46.63|48.23|48.61|44.2|43.9|44.13|43.5|44.95|43.79|42.25|42.87|43.8|45.19|45.69|46.27|45.74|45.48|45.37|45.11|45.23|44.92|44.48|45.02|45.33|43.58|43.66|43.21|42.54|42.94|42.68|42.6|42.27|42.95|43.39|41.86|41.14|40.67|41.87|42.32|44.07|42.87|43.13|43.46|43.51|43.21|43.5|44.67|43.74||44.65|45.18|45.86|44.82|45.61|44.87|45.39|45.12|45.84|45.91|45.65|45.8|45.84|46.28|47.02|47.05|47.33|48.15|47.09|47.74|48.1|45.98|45.01|45.04|45.64|46.31|47.21|48.44|48.13|48.43|48.46|48.45|49.25|50.65|49.87|49.93|47.72|47.32|46.72|45.92|46.34|45.27|46.46|46.24|47.72||48.87|48.04|47.96|47.02|47.53|47.3|46.29|46.91|45.93|46.38|45.37|45.18|45.61|46.8|43.74|43.09|45.63|45.97|46.87|46.85|45.11|46.13|44.5|43.55|44.4|44.58|44.16|43.73||43.02|42.45|42.45|41.14|42.95|41|40.98|41.53|41.56|42.53|42.9|41.2
01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|38.42|37.32|37.25|36.73|37.03|37.51|37.5|37.7|37.06|37.1|37.23|37.24|36.59|37.05|36.85||36.6|35.72|35.15|34.72|35.33|35.04|34.38|34.44|36.12|37.6|38.26|37.34|37.43|37.8|38.29|38.32|37.45|36.95|37.96|37.17|35.91|35.92|35.19|36.5|35.89|36.85|37.89|36.18|35.9|33.32|32.93|33.67|33.74||34.37|33.98|34|33.47|33.12|30.96|30.7|30.34|29.77|29.9|29.16|30.25|31.12|31.37|31.93|31.96|31.93|32.63|32.89||32.78|32.95|32.19|32.19|31.09|31.07|31.31|30.6|29.25|28.91||29.38|29.48|29.13|29.82||29.64|29.48|28.88|28.55|28.61|28.66|28.79|28.68|28.04|27.92|28.15|27.77|27.52|27.23|27.22|26.84|26.93|26.71|26.1|26.67||26.96|26.72|26.17|25.42|25.14|25.32|25.87|26.01|25.69|25.2|25.83|26.58|25.47|23.28|23.32|24.04|23.74|22.8|22.85|22.83|22.76|23.71|21.31|21.75|21.73|21.77|21.77|21.98|22.25|22.49|21.94|21.92|22.03|21.47|21.26|20.7|20.22|20.27|19.57|19.54|19.65|20|19.8|19.08|19.63|19.86|20.05|20.46|21.79|21.9|22.23|22.22|22.16|22.09|22.08|22.36|22.29||22.1|22.57|22.02|21.31|21.63|21.56|21.41|21.02|20.82|20.8|20.39|21.12|20.94|21.17|21.55|21.73|21.07|21.44|21.54|21.79|21.24|20.21|21.04|19.85|20.35|20.23|20.76|21.4|21.17|20.31|20.93|21.39|21.1|21.94|20.59|20.98|21.03|21.3|20.48|20.38|20.05|19.51|19.88|20.63|20.93||21.09|21.04|21.62|21.35|21.13|21.18|20.47|20.66|20.42|20|20.98|21.34|21.58|21.56|20.89|21.02|22.71|24.15|24.06|24.07|23.38|23.53|22.4|22.47|22.18|23|23.52|22.26||21.7|21.73|21.01|20.95|21.6|19.27|19.09|19.39|20.77|21.61|22.02|21.23
01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|19.78|19.4|19.29|19.08|19.49|19.69|19.83|19.67|20.49|20.47|20.29|20.36|20|20.1|20.15||19.99|19.6|19.85|19.47|19.74|19.47|19.07|19.18|19.55|19.53|19.22|19.85|19.82|19.75|19.63|19.6|19.16|19.05|18.87|18.67|18.66|18.8|18.86|19.32|18.97|18.79|19.46|18.97|19.12|18.95|18.58|19.04|19.86||18.68|18.55|18.51|18.3|18.54|18.59|18.72|18.24|17.95|17.4|17.25|17.53|17.26|17.76|18|17.98|17.66|17.44|17.17||17.22|17.38|17.28|17.54|17.37|17.41|17.38|17.28|17|17.06||17.59|17.47|17.84|18.06||18.01|18.17|17.95|18.15|17.57|17.78|17.66|17.77|17.54|17.25|17.44|17.49|17.85|17.61|18.21|17.7|17.44|17.29|17.1|17.62||17.39|17.72|17.43|16.95|16.97|16.87|16.95|17.12|16.5|15.8|16.36|16.95|16.24|15.79|16.12|15.74|15.84|15.67|14.97|15.35|15.21|15.69|15.94|16.48|16.25|16.15|16.28|16.25|16.54|16.64|16.68|17.19|17.22|17.33|17.4|16.86|17.11|17.1|16.76|16.28|16.07|16.15|16.86|16.4|15.85|16.05|17.1|16.74|17.47|17.26|17.49|17.3|17.58|16.83|16.85|17.17|16.91||17.04|17.17|17.44|17.51|17.14|17.57|17.68|17.38|17.43|17.69|17.31|17.42|17.5|17.76|17.87|17.97|17.82|18.1|18.46|18.5|17.89|19.93|19.48|19.09|19.12|18.85|18.85|18.99|18.78|18.9|18.36|18.78|18.98|18.57|18.63|18.39|18.29|18.05|17.72|17.39|17.62|17.08|17.6|17.26|17.9||17|17.49|17.53|17.46|17.48|17.88|16.82|17.51|16.66|16.69|16.46|16.88|17.16|16.9|16.55|15.03|15.89|15.44|16.02|14.56|14.05|12.66|11.63|11.44|11.01|11.8|11.88|11.56||10.93|10.77|10.82|9.31|9.36|8.94|9.32|8.31|9.15|9.81|10.08|10.17
01763|986081|/equities/pavmed-inc|R2000GROWTH|1824.5059|1669.5585|1708.2953|1652.1268|1743.1584|1905.8533|1882.6112|1892.2954|1843.8743|2238.9902|2324.2112|2281.6008|2227.3691|2415.2429|2018.1902||1925.2217|1719.9164|1793.5164|1522.3584|1615.3269|1661.811|1564.969|1712.1689|1735.4111|1793.5164|1657.9374|1673.4321|1657.9374|1696.6742|1681.1796|1634.6953|1479.7478|1444.8846|1363.5374|1444.8846|1441.011|1607.5795|1685.0532|1595.9584|1626.9479|1731.5375|1812.8848|1727.6637|2149.8955|1770.2743|1824.5059|1956.2112|1739.2848||1355.7899|1243.453|1038.1477|956.8003|867.7056|836.7161|848.3371|817.3477|821.2213|821.2213|794.1055|797.9792|790.2318|883.2003|902.5687|848.3371|836.7161|805.7266|817.3477||778.6108|801.8529|786.3582|786.3582|805.7266|825.095|848.3371|844.4634|999.4109|879.3266||821.2213|817.3477|817.3477|825.095||755.3687|720.5055|705.0107|685.6423|681.7687|708.8845|743.7476|732.1266|685.6423|689.516|724.3792|724.3792|751.495|763.116|821.2213|797.9792|763.116|736.0002|751.495|759.2424||759.2424|770.8634|790.2318|693.3897|689.516|705.0107|689.516|701.1371|697.2634|701.1371|720.5055|689.516|689.516|675.9581|705.0107|705.0107|697.2634|670.1476|693.3897|716.6318|728.2529|747.6213|732.1266|751.495|755.3687|739.8739|743.7476|736.0002|778.6108|770.8634|766.9897|786.3582|774.7371|790.2318|743.7476|739.8739|739.8739|747.6213|720.5055|681.7687|689.516|681.7687|681.7687|693.3897|689.516|701.1371|705.0107|705.0107|747.6213|747.6213|728.2529|728.2529|708.8845|697.2634|716.6318|720.5055|708.8845||732.1266|732.1266|751.495|763.116|763.116|743.7476|739.8739|770.8634|751.495|747.6213|759.2424|786.3582|790.2318|809.6003|821.2213|840.5898|840.5898|778.6108|786.3582|809.6003|799.9161|788.295|763.116|766.9897|778.6108|770.8634|786.3582|778.6108|782.4845|809.6003|797.9792|790.2318|817.3477|828.9687|836.7161|794.1055|790.2318|809.6003|809.6003|782.4845|786.3582|766.9897|813.4739|805.7266|786.3582||794.1055|807.6635|817.3477|817.3477|836.7161|863.8318|906.4424|894.8214|871.5792|890.9477|945.1793|925.8109|840.5898|883.2003|751.495|759.2424|774.7371|825.095|848.3371|848.3371|809.6003|859.9582|859.9582|766.9897|770.8634|766.9897|805.7266|832.8424||906.4424|1026.5266|1011.0319|976.1688|918.0635|879.3266|879.3266|871.5792|859.9582|906.4424|898.695|933.5582
01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|60.4|61.37|58.69|57.98|58.69|59.69|62.41|63.93|62.27|62.1|68.49|79.7|82.19|82.08|83.4||77.61|76.69|75.06|73.69|78.33|83.35|80.29|90.79|95.12|91.1|83.13|89.05|86.77|86.24|87.83|87.8|83.6|80.75|71.56|78.27|74.77|81.31|89.27|92.44|87.43|83.95|94.69|95.54|91.52|91.5|91.42|97.75|98.37||102.95|109.35|116.5|121.23|119.51|107.47|102.22|99.32|96.4|97.5|95.34|95.34|96.13|96.8|98|94.29|92.69|99.41|102.5||97.15|94.47|88.1|91.14|85.34|84.72|83.04|79.81|79.12|77.27||88.29|91.18|88.69|89.92||89.51|85.72|83.05|82.94|84.28|85.62|89.38|88.14|87.44|86.8|95.13|105.26|115.03|72.92|62.56|60.94|62.56|64.22|66.78|67.68||64.5|62.71|60.91|60.71|60.59|57.39|53.77|54|53.47|53.36|54.2|55.9|54.15|47.41|48.92|49.5|53.04|52.39|52.79|54.94|55.25|60.37|59.13|60.92|59.05|60.41|68.24|70.83|75.12|79.34|78.3|80.8|76.03|73.77|75|73.53|72.01|73.6|72.12|76.13|73.81|74.65|75.74|74.15|71.87|75.98|81.8|84.01|83.88|71.14|68.67|66.59|61.25|55.12|60.47|52.91|50.2||50.4|49.02|47.71|44.77|43|45.33|43.53|43|45.47|44.87|47.64|49.67|50.22|49.93|52.08|51.92|54.01|51.78|53.26|54.21|52.23|51.78|54.52|55.03|52.51|50.26|49.94|50.16|51.53|53.98|53.58|57.95|58.94|61.28|64.06|63.03|62.76|62|62.68|65.77|70.7|71.65|72.17|70.68|70.82||72.39|71.94|73|67.94|69.01|75.21|74.87|72.23|67.64|65.46|70.6|70.1|68.1|65.3|62.54|60.38|59.64|62.74|59.73|59.82|58.4|62.36|63.03|64.06|64.78|64.99|63.3|62.66||58.11|58.995|57.84|52.73|56.48|59|58.08|55.24|58.64|63.97|58.74|58.71
01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|4006.6001|3882.3999|3960.6001|3519|3808.8|3776.6001|3845.6001|4213.6001|4227.3999|4112.3999|4494.2002|4751.7998|4383.7998|4259.6001|3896.2||4135.3999|4153.7998|4278|5428|5731.6001|5888|5973.1001|6794.2002|7042.6001|7074.7998|7061|7194.3999|7102.3999|7222|6817.2002|6748.2002|5929.3999|5621.2002|5119.7998|5142.7998|5257.7998|5993.7998|6384.7998|6564.2002|5915.6001|6219.2002|6536.6001|6058.2002|6743.6001|7042.6001|7222|7562.3999|7677.3999||7672.7998|7461.2002|7599.2002|7737.2002|7824.6001|8109.7998|8671|7544|7254.2002|7130|6932.2002|7116.2002|6964.3999|7456.6001|7728|7820|7875.2002|7985.6001|7672.7998||7774|8022.3999|8740|7691.2002|7843|6900|6527.3999|6458.3999|6481.3999|5750||6348|6587.2002|6729.7998|7079.3999||8192.5996|8924|8689.4004|8965.4004|8873.4004|8694|9163.2002|8289.2002|8896.4004|9328.7998|10120|9200|8247.7998|8372|6187|5598.2002|5437.2002|5740.7998|5980|5777.6001||5299.2002|5147.3999|5198|4922|4926.6001|4770.2002|4715|4715|4724.2002|4705.7998|4715|4705.7998|4738|4724.2002|4705.7998|4705.7998|4705.7998|4705.7998|4715|4710.3999|4742.6001|4742.6001|4756.3999|4761|4788.6001|4761|4774.7998|4853|4788.6001|4774.7998|4807|4784|4811.6001|4876|4908.2002|4834.6001|4857.6001|4954.2002|5050.7998|5119.7998|5124.3999|5138.2002|5198|5152|5041.6001|5110.6001|5474|5354.3999|5612|5704|5888|5980|5846.6001|5331.3999|5129|5087.6001|5060||4958.7998|4968|5037|4917.3999|4963.3999|4991|5032.3999|5050.7998|4991|4880.6001|4797.7998|4807|4820.7998|4825.3999|4912.7998|4963.3999|4968|4991|5050.7998|4963.3999|5119.7998|5234.7998|5244|5290|5004.7998|5014|5138.2002|5299.2002|5198|5234.7998|5359|5487.7998|5106|5087.6001|5066.8999|5060|5050.7998|5073.7998|5050.7998|5073.7998|5106|5050.7998|4903.6001|4899|4945||4945|4991|4945|4875.9541|4804.7002|4788.6001|4807|4876|4892.1001|4871.3999|4850.7002|4784||4784|4784|4761|4733.3999|4761||4733.3999|4719.646|4719.646|4738|4715||4701.2461||4760.9541||4710.3999||4703.5|4692|4692||4678.2002|4669|4682.7998|4669||4671.2998
01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|29.38|27.75|27.62|24.7|25.73|25.62|26.2|26.82|26.8|27.46|28.63|28.9|28.37|27.76|27.46||27.43|26.67|25.91|25.34|26.25|26.08|24.85|26.94|28.66|28.29|27.65|29.62|28.36|27.35|26.89|26.97|25.56|25.21|23.57|24.06|28.46|29.24|31.18|32.05|29.9|30.32|32.29|32|33.35|33.1|32.47|33.05|33.76||34.1|33.02|31.69|31.49|31.13|29.43|29.69|29.16|28.47|30.1|29.9|29.01|27.34|28.32|25.65|25.23|24.97|23.24|22.425||21.66|22.29|21.45|20.76|20.72|20.54|20.83|20.47|21.04|20.8||21.55|22.74|22.78|24.34||24.73|25.47|26.1|25.65|25.43|25.28|25.08|24.74|21.75|20.45|20.52|19.45|20.16|20.38|19.97|19.75|19.42|19.17|18.69|19.11||18.4|17.95|18.09|18.28|18.34|17.83|17.74|17.83|17.8|17.4|17.62|16.35|16.96|20.76|20.73|21.01|18.93|18.64|18.02|19.08|18.56|19.25|18.76|19.3|18.76|17.98|18.72|17.78|17.74|18.46|19.01|19.82|19.67|19.85|17.97|18.39|17.89|18.32|18.17|18.88|18.2|17.3|17.71|16.87|16.67|16.88|17.75|17.41|17.99|17.58|17.53|17.93|17.6|17.12|17.5|17.96|16.99||17.48|17.7|20.18|20.55|19.57|19.7|19.58|19.91|19.84|19.96|19.62|18.89|18.94|18.81|18.34|17.2|17.12|16.49|16.39|17.62|18.37|18.31|19.86|19.41|19.23|18.34|18.7|18.52|18.43|18.52|17.7|18.26|18.2|18.1|18.26|17.12|17.21|17.76|17.82|16.64|17.63|16.97|15.66|15.58|15.92||15.2|15.4|14.72|14.86|14.69|15.67|15.5|15.18|14.61|14.445|14.81|14.31|13.67|11.66|11.31|11.205|11.62|11.54|11.25|11.11|11.11|11.58|11.35|10.56|10.58|10.54|11.07|11.28||10.57|10.02|9.99|9.77|9.5|9.74|9.32|9.48|10.25|9.57|9.4|11.49
01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|21.14|20.89|20.785|20.65|21.03|21.1|20.32|20.05|19.76|19.64|18.92|19.01|18.67|18.54|18.69||18.56|18.3|17.86|17.67|18.32|17.96|17.9|18|18.27|18.16|18.4|18.96|18.98|19.12|19.31|19.42|18.8|18.51|18.54|18.33|18.46|18.84|18.52|18.52|17.89|18.49|18.79|18.08|18.06|18.16|18.6|18.95|18.55||18.6|17.93|17.87|17.33|17.49|16.96|16.89|16.59|16.45|16.36|15.74|15.59|15.87|16.57|16.93|16.435|16.35|16.3|16.14||15.49|15.08|14.615|14.76|14.5|14.6|14.59|14.36|14.28|14.29||14.64|14.47|14.4|14.49||14.31|14.23|14.19|14.53|14.78|15.15|15.51|15.14|14.94|14.79|14.72|14.63|14.79|14.62|14.87|14.645|14.43|14.4|14.55|14.94||15.02|14.75|14.76|15.03|14.96|14.8|14.74|14.65|14.27|14.12|14.27|14.265|13.89|13.86|14.12|13.91|14.25|14.02|13.87|13.84|13.78|14.15|14.37|14.42|14.36|14.4|14.57|14.26|14.25|14.29|14.15|14.23|14.42|14.41|14.3|15.08|15.39|15.25|15.5|15.3|15.02|15.06|15.31|14.9|14.62|14.5|15.19|15.015|15.36|15.56|15.69|15.55|15.47|15.01|15.24|15.51|15.4||15.3|15.5|15.48|15.49|15.74|15.58|15.44|15.19|15.3|15.25|15.46|15.76|15.69|15.93|15.9|15.8|15.74|15.95|15.95|16.14|16.5|15.94|16.27|16.22|16.05|16.08|16.31|16.36|16.15|15.99|15.89|15.985|16.04|16.04|16.02|16.09|15.88|16.11|15.98|15.75|15.77|15.14|15.38|15.45|15.65||15.64|15.75|15.86|15.66|15.31|15.42|15.12|15.43|15.3|15.23|15.37|15.545|15.98|15.61|15.35|14.46|15.945|15.62|15.89|15.46|15.22|15.47|14.98|15.06|14.5|14.67|14.87|14.69||14.07|14|14.38|13.98|14.01|13|13.15|13.17|13.96|13.91|14.37|14.12
01768|15541|/equities/biodelivery|R2000GROWTH|3.48|3.49|3.42|3.28|3.34|3.42|3.47|3.46|3.45|3.5|3.55|3.65|3.56|3.67|3.68||3.74|3.91|3.75|3.67|3.65|3.68|3.53|3.67|3.92|3.85|3.65|3.76|3.77|3.95|4|3.96|4.08|4.1|4|4.05|4.02|4.06|4.22|4.31|4.2|4.41|4.43|4.225|4.41|4.54|4.51|4.56|4.29||4.12|4.15|4.23|4.29|4.27|4.14|4.1|4.03|3.93|3.96|3.85|3.91|3.84|4.07|4.2|4.14|4.21|4.31|4.3||4.31|4.35|4.47|4.57|4.45|4.49|4.87|4.5|4.44|4.29||4.2|4.27|4.09|4.16||4.3|4.32|4.25|4.48|4.54|4.49|4.53|4.42|4.4|4.31|4.4|4.24|4.17|4.19|4.03|3.84|3.85|3.8|3.8|3.82||3.72|3.71|3.81|3.99|4.1|4.01|3.87|3.89|3.81|3.69|3.74|3.655|3.58|3.36|3.68|3.46|3.33|3.22|3.16|3.12|3.15|3.24|3.26|3.4|3.25|3.27|3.31|3.52|3.69|3.76|3.8|4|4.05|4.16|3.92|3.83|3.73|3.84|3.83|3.81|3.73|3.765|3.77|3.77|3.84|3.71|3.89|3.91|4.07|4.05|4.01|4.06|4.12|3.99|4.06|4.12|4.09||3.82|3.81|3.82|3.82|3.91|3.81|3.95|4.22|4.36|4.55|4.72|5.135|5.16|5.04|5.27|5.135|4.54|4.575|4.57|4.59|4.49|4.51|4.36|4.26|4.45|4.19|4.17|4.14|4.18|4.2|4.07|4.24|4.34|4.4|4.42|4.47|4.5|4.51|4.26|4.145|4.22|4.16|4.27|4.36|4.49||4.44|4.33|4.36|4.23|4.11|4.39|4.43|4.59|4.69|4.615|4.62|4.62|4.48|4.65|4.48|4.39|4.85|4.77|5.19|4.81|4.74|4.77|4.77|4.82|4.78|4.79|4.8|4.88||4.935|4.62|4.63|4.64|4.78|4.35|4.39|4.67|5.02|4.75|5.08|4.83
01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|8.59|8.24|8.27|8.06|8.2|8.4|8.19|8.3|8.24|8.27|8.34|8.37|8.35|8.61|8.23||8.3|8.24|8.04|7.87|8.2|8.2|7.81|8.39|8.83|9.6|9.44|9.44|9.41|9.29|9.23|9.32|9.38|9.14|9.19|8.6|8.4|8.64|8.76|8.89|8.48|8.86|9.16|8.61|8.23|8.61|8.62|8.9|8.88||9.02|9.04|9.1|9.24|9.32|9.32|9.08|8.72|8.72|10.79|9.34|9.27|10.81|13.63|7.53|7.19|7.05|7.12|7.05||7.44|7.73|7.23|7.6|7.09|6.91|6.93|6.95|6.83|6.33||6.16|6.17|6.41|5.4||5.53|5.6|5.45|5.35|5.32|5.52|5.62|5.77|5.45|5.78|5.79|5.68|5.91|5.95|6.05|5.68|5.72|5.6|5.7|6||6|6.01|5.64|5.71|5.84|5.84|5.97|6.05|5.86|5.78|6|6.2|5.97|5.67|5.83|5.34|5.5|5.14|5.31|7.43|7.36|7.61|7.54|7.61|7.43|7.35|7.33|6.44|6.1|6.26|6.05|6.01|6.12|6.06|6.13|6.13|5.7|5.64|5.49|5.37|5.31|5.43|5.52|5.1|5.01|5.05|5.31|5.21|5.61|5.59|5.61|5.52|5.56|5.15|5.05|4.79|4.79||5.08|5.19|5.64|5.66|5.49|5.84|5.93|5.98|6.25|6.05|5.9|5.96|5.8|5.76|5.91|6.1|6.11|6.39|6.41|7.02|6.27|5.61|5.42|4.82|4.89|3.34|3.32|2.95|2.8|2.86|2.84|2.98|2.85|2.93|2.65|2.73|2.79|2.68|2.6|2.49|2.53|2.4|2.45|2.48|2.59||2.51|2.51|2.6|2.58|2.47|2.54|2.59|2.63|2.55|2.61|2.66|2.75|2.84|2.71|2.76|2.61|2.96|3.2|3.3|2.9|2.69|2.61|2.47|2.58|2.37|2.55|2.71|2.54||2.34|2.46|2.43|2.3|2.35|2.11|2.16|2.2|2.27|2.54|2.54|2.4
01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH|7.68|7.35|7.19|7.04|7.22|7.5|8.11|8.26|8.26|8.32|8.42|8.36|8.46|8.42|8.75||8.61|8.49|8.35|8.3|8.46|7.7|6.96|6.86|7.44|7.42|7.13|7.45|6.99|6.99|6.85|6.95|6.89|6.27|6.22|6.06|5.74|5.7|5.72|5.73|5.52|5.56|5.74|5.54|5.55|5.41|5.19|5.26|5.39||5.21|5.27|5.39|5.52|5.71|5.55|5.59|5.26|5.23|5.01|5.26|5.69|5.51|5.77|6.05|6.1|5.95|5.92|5.76||5.88|5.72|5.78|5.89|5.8|5.75|5.79|5.89|6.025|5.71||5.81|5.76|5.77|5.9||5.76|5.84|5.83|5.98|6.02|6.23|6.12|5.92|5.805|5.99|6.21|6.63|6.96|6.94|6.93|6.93|6.9|6.81|6.75|7.07||7.01|7.08|6.87|6.93|7.14|6.8|6.87|6.94|6.35|6.45|6.98|6.95|6.72|6.89|6.915|6.69|6.89|6.61|6.57|5.19|5.07|5.06|4.94|5.48|6.21|6.77|6.5|6.3|6.37|6.56|6.48|6.58|6.84|6.46|6.38|6.2|6.08|6.3|6.03|5.65|5.37|5.28|5.42|5.39|5.21|5.16|5.32|5.38|5.83|5.74|6.06|5.9|5.75|5.79|6.02|5.68|5.725||5.9|5.9|6.29|6.31|6.15|6.33|6.17|6.36|6.225|6.03|6.51|6.38|6.37|6.39|6.63|6.64|6.795|6.88|6.31|6.57|5.57|4.96|4.17|4.21|4.15|4.17|4.18|3.98|3.66|3.68|3.72|3.76|3.78|3.83|3.71|3.79|3.925|3.86|3.75|3.48|3.75|3.66|3.8|3.93|3.74||3.73|3.62|3.93|3.93|3.705|3.63|3.58|3.51|3.33|3.15|2.99|2.91|2.94|2.94|2.82|2.9|3.15|3.31|3.25|3.16|2.88|2.81|2.72|2.79|2.765|2.84|2.91|2.64||2.72|2.54|2.17|1.98|1.83|1.71|1.5|1.64|1.6|1.6|1.6|1.62
01771|1056454|/equities/cue-biopharma|R2000GROWTH|12.2|12.46|12.85|12.35|12.45|12.84|12.95|12.47|11.63|11.5|12.28|12.4|12.44|12.47|12.61||12.3|12.2|11.5|11.2|11.67|12.28|12.02|12.93|14.06|14.43|13.42|13.98|14.82|15.11|15.75|15.85|14.2|14.21|13.27|13.05|12.26|12.46|13|13.35|13.61|13.23|13.37|13.47|13.14|13.96|13.69|14.94|15.18||15.53|15.7|15.55|15.95|16.09|14.83|14.75|14.81|14.88|14.46|13.54|13.59|13|14|14.95|14.07|13.72|14.43|14.67||12.61|12.73|12.65|12.7|12.91|12.99|12.97|12.46|12.25|12.36||12.51|12.88|12.28|12.79||13.12|13.06|13.1|13.11|13.28|12.9|13.17|13.07|13.62|13.07|13.38|13.04|13.36|13.6|13.48|13.48|14.32|13.82|13.985|13.74||12.7|12.38|12.01|12.21|12.7|12.5|11.55|11.71|11.91|11.71|12.04|12.36|11.58|11.12|11.87|12.1|11.3|11.33|11.14|12.1|11.66|12.07|12.29|12.77|13.6|13.23|14.13|15.33|15.68|15.34|15.61|16.23|16.06|16.29|16.01|16.4|15.73|16.3|15.6|15.61|15.05|15.4|15.16|16.16|15.22|15.15|16.18|15.93|17.3|17.21|17.6|18.01|17.85|16.47|16.52|16.69|15.87||15.81|15.76|17.02|16.1|17.87|17.73|17.81|18.63|19.48|18.59|19.87|19.955|21.01|21.26|21.48|20.35|20.81|20.81|20.11|21.07|19.86|20.02|20.49|19.2|19.91|18.91|19.76|19.09|19.79|20.16|19.24|20.3|21.06|21.88|22.68|22.19|21.7|22.04|21.34|20.75|22.35|22.67|23.54|22.7|22.54||22.89|22.9|24.51|23.36|23.48|24.43|23.96|25.85|25.92|24.05|25.38|26.25|25.7|27.5|25.55|25.12|26.48|25.26|25.5|24.44|26.83|28.66|30.73|29.38|27.68|27.23|27.16|28.96||30.1|30.54|28.77|27.14|26.56|26.2|25.62|24.77|25.78|27.56|27.68|26.5
01772|16807|/equities/omeros-corp|R2000GROWTH|18.65|18.57|19.13|18.55|18.08|18.37|18.41|17.56|17.49|16.93|18.23|17.71|17.92|17.86|18.3||18.19|17.8|17.76|18.16|19.26|19.6|19.45|19.58|19.76|19.91|18.94|19.89|19.39|19.92|19.88|19.66|19.12|18.26|18.1|18.48|17.72|19.95|20.18|19.41|19.94|19.24|22.49|22.15|22.67|23.53|22.02|22.22|21.95||22.09|21.73|22.07|21.56|21.63|21.135|21.65|21.67|21.06|20.45|19.46|19.43|18.82|19.23|19.5|19.67|18.62|18.99|19.46||18.06|17.99|17.07|16.53|16.1|16.01|15.81|15.05|14.52|14.52||14.285|14.54|14.41|14.51||14.9|14.83|14.66|14.8|15.03|15.09|15.18|14.91|15.19|14.53|14.18|14.3|14.23|14.2|14.09|14.26|12.43|12.58|11.59|11.74||11.71|11.37|11.6|11.44|11.79|11.89|11.52|11.94|11.62|11.05|11.49|11.08|10.99|10.44|10.84|10.62|10.8|10.49|10.14|10.5|10.46|10.54|10.22|10.66|11.05|11.15|11.26|11.08|11.52|11.46|10.76|11.17|11.18|11.08|11.27|10.92|10.6|10.9|10.44|10.34|10.105|9.57|9.95|10.11|9.83|10.24|10.98|11.66|12.31|12.65|12.75|12.27|12.26|11.61|11.66|10.99|10.6||10|10.32|10.56|10.84|11.95|12.05|11.71|12.01|11.79|12.05|12.445|12.95|13.27|13.41|13.49|13.555|13.19|13.67|15.89|21.32|14.13|13.94|13.81|13.09|12.8|12.83|13.65|13.71|13.89|14.02|13.9|14.16|14.34|14.46|14.64|14.45|14.48|14.28|13.52|13.29|13.61|13.41|13.88|14.6|14.91||15.15|15|14.72|14.47|14.68|15.18|14.95|15.51|15.72|15.4|15.04|15.13|15.21|14.85|14.635|15.16|15.64|15.33|15.58|14.66|14.42|14.95|14.91|14.98|14.88|15.15|15.22|15.06||15.35|14.77|14.78|14.3|15.1|14.09|14.16|14.14|15.02|16.99|16.005|15.92
01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|92.96|91.86|91.88|88.91|91.97|93.02|93.19|92.99|92.41|94.56|93.94|93.4|92.39|94.24|94.24||93.76|90.8|91.6|90.04|93.7|91.6|90.79|93.29|97.86|99.39|101.25|102.55|101.25|101.88|101.46|98.64|96.41|92.51|90.92|89.32|85.96|89.98|91.87|94.09|90.28|89.66|93.39|91.31|91.31|91.33|88.46|90.43|92.06||92.8|93.21|93.98|94.66|93.35|90.31|88.24|87.14|87.02|85.27|82.23|85.11|85.19|88.15|90.64|93.19|92.37|90.96|89.66||87.8|90.72|90.18|91.09|89.77|89.22|91.22|89.98|84.68|81.12||83.06|83.15|81.52|83.09||83.27|83.16|82.21|82.32|83.62|85.26|84.04|84.79|83.79|85.13|85.11|85.04|85.43|83.3|83.74|81.3|82.28|82.41|81.81|83.29||83.22|83.77|81.08|80.03|81.42|81.91|83.38|83.44|79.63|78.51|81.02|83.08|81.32|75.45|74.45|71.21|74.01|74.26|71.6|71.03|69.57|71.42|72.86|74.24|73.67|72.91|74.36|73.36|73.35|73.34|72.82|72.37|73.54|73.18|73.51|72.52|70.53|71.37|68.57|68.06|67.12|67.25|66.43|63.91|64|63.27|64.91|64|69.18|69.83|70.84|69.04|68.33|67.11|67.03|69.15|67.7||70|70.45|74.1|73.99|71.98|73.64|72.43|73.36|73.32|73.05|71.24|72.25|73.1|73.58|75.39|76.4|77.06|74.35|74.18|74.29|72.9|70.74|70.92|69.16|69.35|67.26|67.93|69.4|65.92|68.55|66.44|66.67|66.19|66.77|66.57|67.26|66.44|67.48|65.22|63.78|62.89|60.92|62.74|61.64|63.97||63.19|62.39|64.38|64.36|60.66|61|60.47|63.43|63.87|63.35|65.1|65.27|67.22|64.74|64.12|63.07|68.07|72.28|73.52|72.98|69.55|67.34|64.13|65.24|63.3|63.19|65.42|63.54||61.44|61.51|61.33|59.54|61.15|55.52|54.61|55.03|56.87|59.73|59.87|56.18
01774|40985|/equities/epizyme-inc|R2000GROWTH|7.79|7.88|7.87|7.74|7.73|8.095|8.23|8.22|8.185|8.12|8.37|8.42|8.44|8.65|9.42||8.63|8.71|8.17|7.45|7.89|8.13|7.86|8.41|8.99|8.98|8.88|9.23|9|9|9.14|9.05|9|9|8.97|9.51|9.2|9.26|9.55|9.78|9.59|9.66|10.19|10.41|10.69|10.6|10.67|11.05|10.71||10.74|10.79|11.14|11.59|11.615|11|11.47|11.26|11.23|11.025|10.95|11.37|11.79|11.84|12.02|11.45|11.39|12.25|11.81||11.725|11.96|11.53|12.15|12.08|12.32|11.985|11.67|11.57|10.71||10.86|11.57|11.49|11.78||11.75|11.81|12.01|12.06|12.39|12.74|12.5|13.01|13.05|12.5|12.32|12.1|12.47|12.2|13.09|13|13.38|13.31|13.74|12.13||11.85|11.8|11.41|11.32|11.32|11.28|11.51|11.85|11.79|11.23|11.75|12.18|11.45|10.34|13.55|13.1|12.78|12.53|12.36|12.62|12.42|12.96|12.63|13.32|13.57|13.4|13.77|13.69|13.38|13.05|12.79|12.48|12.46|12.45|12.49|12.61|12.06|12.19|11.03|11.51|11.93|12.03|12.17|11.94|11.73|11.94|12.66|12.81|13.26|13.12|12.76|12.56|13.02|12|12.14|12.7|12.67||12.78|12.64|13.11|12.79|13|12.57|12.16|12.24|12.83|12.81|12.5|12.88|12.64|12.13|12.54|12.63|12.71|12.74|12.69|12.71|12.87|12.835|13.03|12.3|14.37|13.84|14.01|13.98|14.47|14.81|14.33|14.18|14.66|14.69|14.63|14.27|14.62|14.885|14.79|14.97|15.16|15.17|16.25|16.13|15.81||15.82|15.81|16.06|16.25|15.51|16.52|16.47|18.33|18.2|18.84|20.46|19.52|19.3|19.37|17.35|17.05|18.3|17.8|17.37|17.18|17.11|17.43|17.46|17.12|17.55|18.41|18.84|19.02||18.58|18.47|18.95|18.14|18.75|17.72|17.1|17.12|17.56|17.69|17.31|17.73
01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|25.97|25.42|25.81|25.28|25.86|25.87|25.97|25.14|24.99|25.36|25.53|25.49|25.43|25.7|25.51||24.85|24.08|23.85|23.74|24.61|23.59|23.24|23.53|24.41|24.39|24.36|25.21|24.83|24.79|24.65|24.67|24.36|24.39|23.33|23.35|22.52|23.14|23.54|24.66|23.87|23.62|24.87|23.86|24.14|23.63|23.11|23.25|23.55||23.58|23.28|22.77|23.57|24.26|23.29|23.21|22.99|22.87|22.53|21.55|21.95|21.61|22.83|23.16|23.16|23.09|23.39|23.56||22.53|23.08|22.72|22.8|22.85|22.53|22.76|22.42|21.44|20.89||20.71|20.68|20.33|20.68||20.47|20.4|20.04|20|20.01|20.26|19.78|19.72|19.08|19.27|19.39|19.71|20.1|20.08|20.28|19.56|19.58|19.58|19.36|19.33||19.25|19.43|18.85|18.33|18.41|18.29|18.56|18.89|18.24|17.74|18.25|18.05|18.06|17.58|17.46|16.55|16.99|16.48|16.22|16.35|16.06|16.9|17.34|17.83|17.73|17.36|17.62|17.72|17.74|18|17.34|17.39|17.78|17.7|17.74|17.27|16.19|16.41|15.63|15.82|15.57|15.79|15.89|15.11|15.11|14.92|15.17|15.04|15.74|15.79|15.97|15.8|15.77|15.29|15.37|15.74|15.43||16.1|16.14|16.72|16.29|15.99|16.41|16.06|16.45|16.63|16.62|16.04|16.2|16.58|16.42|17.01|17.21|17.29|17.54|17.14|16.83|16.73|16.94|17.02|16.73|16.05|15.69|15.65|15.82|15.18|15.72|15.21|15.54|15.38|15.48|15.52|15.56|15.59|15.88|15.37|15.13|15.12|14.9|14.9|14.59|15.12||14.87|14.73|15.27|14.97|14.6|14.76|14.67|15.43|15.12|15.04|15.29|15.53|16.03|15.4|15.5|15.01|16.65|17.46|18.14|18|17.24|17.4|16.7|16.43|16.26|16.22|17.06|16.63||15.76|15.5|15.96|15.23|15.6|14.19|14.44|14.13|15.2|16.38|16.97|16.26
01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|90.05|90.1|92.4|88.8|90.9|94.2|92.5|98.8|98.3|97.6|103.5|103.8|102.7|108.3|108.1||112|107.75|109.6|109|113.4|117.3|121.4|130.5|137.8|141.2|137.6|149.1|148.3|155.8|149.7|146.8|136.4|137.8|124.3|123.3|121.9|131.5|140.1|144.1|138.2|142.8|151.5|152.2|164.4|172.9|158.2|172.1|198.2||207.8|188.3|192.3|192.7|139.2|108.95|142.8|98.9|96.2|96.4|88.2|92|93.3|89.6|86.2|90.2|89.3|89.3|88.8||88.95|96.6|92|95.1|97.6|95.5|97|92.3|94.9|80.5||86.5|86|86.1|90.6||86.7|91.3|92.9|88.6|88.05|93|99.9|93.3|96.95|63.55|59.7|38.9|32.45|33.5|33|32.8|30.8|30.3|30.4|30.75||30.2|29.9|31|30.4|28.7|28.5|28.1|27.4|27.5|27.4|27.9|25.1|25|24.8|25|25|25.1|24.7|25.2|25.3|23.6|24.5|24.5|24.6|24.3|24.3|24.7|25.1|25.6|26.3|25.8|26.7|27|27.1|27|26.5|25.6|25.7|25|25.7|26.2|25.9|26.4|25.8|26.3|26.7|27.1|28.2|28.75|28.8|27.6|27.6|27.8|27.3|27.95|27.6|26.2||26.9|27.9|26.6|26.7|27.7|27.2|26.9|27.4|27|26.5|27.7|27.9|27.9|26.95|27.5|26.8|27.3|30.3|30.4|31.5|30.6|30.9|31.9|31.4|29.2|28.3|29.3|28.6|29.9|29.8|30.5|31|31.3|31.9|33.4|32.2|32.5|31.3|29.5|29.1|30.6|30.8|31.9|31.9|32.6||33.6|33.55|33.4|34.3|32.1|34.2|34.1|31.9|34.3|34.6|32.6|33.4|34|35.6|33.4|32|35.7|33.4|33.9|35.3|33.7|34.4|35.9|36.3|37.3|37.4|36.5|36.3||36.4|36.9|37.2|38|39|39.7|40.2|39.7|35.3|37.6|38.3|37.9
01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|61.2|60.6|58.8|61.2|60.6|61.5|63.3|63|62.4|62.4|64.8|65.7|62.7|65.55|68.4||65.7|63.9|64.2|61.2|64.5|63.9|62.7|66.3|71.4|70.5|64.5|69|68.4|68.1|70.5|70.8|64.5|67.2|63|63.9|66|69.6|71.7|72.3|74.1|66.3|70.8|74.7|76.5|88.8|74.4|61.8|59.7||57.3|59.4|60.3|59.4|56.7|60.9|60.9|64.8|65.4|64.2|63.6|62.1|63.6|72|76.5|66.3|62.1|68.4|70.2||72|69.6|68.1|69.6|67.5|65.1|67.8|62.7|61.5|68.7||58.2|53.1|45|39.3||41.7|42.9|42.6|41.4|40.8|27.771|25.026|23.4|22.419|22.05|22.56|22.05|23.4|23.934|23.04|23.361|23.4|23.667|22.875|23.1||23.907|22.305|21|21.312|20.85|20.739|21.537|21.711|21|21.078|20.34|19.53|20.76|20.25|20.448|20.703|20.406|20.103|21.462|22.593|22.206|22.65|21.3|23.535|24.636|23.4|24.6|23.55|24.483|22.818|22.92|24.105|22.56|22.35|22.2|21.108|21|21.345|21.96|21.3|20.91|19.911|18.966|18.453|17.712|17.55|18.384|19.107|19.332|19.881|19.746|19.551|19.962|18.381|18.429|18.6|18.306||18.231|19.053|20.052|20.259|21|20.709|20.211|22.668|21.099|19.2|20.637|21.9|22.008|20.931|22.971|22.68|24.45|24.477|27.003|30.9|26.835|24.36|23.883|24.27|24.15|27.9|26.1|27.6|24.903|22.5|22.947|24|22.779|22.752|22.14|17.55|17.838|17.298|16.185|16.95|14.496|14.7|15.6|15.861|15.546||15.93|15.957|15.813|16.05|15.573|16.08|16.05|15.33|15.6|15.372|15.36|16.5|15.18|15.333|16.122|14.556|16.8|18.261|15.45|13.878|13.491|13.386|13.602|13.326|13.248|14.7|12.75|13.35||14.04|13.95|14.49|14.85|14.07|12|11.037|11.571|12|11.7|12.6|12.567
01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|36.84|37.07|34.96|34.67|34.49|34.69|36.4|37|35.96|35.67|35.23|35.95|35.96|37.72|38.53||36.65|35.21|34.93|32.68|32.92|33.22|31.87|34.34|35.55|36.57|35.5|36.62|35.35|35.25|36.67|35.93|34.87|34.81|34.5|34.23|33.22|33.81|33.66|33.69|33.34|33.84|34.38|35.27|36.64|37.35|35.15|36.5|38.46||36.47|36.03|34.95|34.98|35|33.84|33.81|34.47|35.01|34.98|32.68|32.61|31.52|34.46|35.56|35.73|35.49|36.57|37.96||36.87|37.62|36.62|39.28|35.06|35.42|35.2|33.43|32.86|32.98||32.07|31.5|31.38|31.7||32.12|33.51|32.9|32.87|33.7|35.01|34.87|35.35|33.59|32.85|35.18|35|35.12|34.03|35|34.89|34.28|34.88|35.56|35.99||34.88|34.89|34.85|36.87|36.41|35.74|35.26|33.22|32.57|32.85|32.55|32.12|31.97|31.89|32.8|32.72|31.47|29.88|30.93|31.16|31.65|33.06|32.89|33.34|33.32|33.16|33.98|34.42|34.86|35.4|36.36|37|38|39.04|39.01|39.09|38.22|38.98|39.22|39.8|37.62|37.41|37.78|36.8|36.2|36.27|37.53|37.94|40.18|38.99|38.52|37.79|39.8|36.24|36.77|37.32|37.05||36.7|36.62|36.69|36.15|35.68|34.88|34.42|36.03|36.73|35.91|39.07|40.31|39.81|39.52|39.03|37.22|36.15|37.26|36.23|37.07|35.92|36.11|37.87|37.39|38.76|36.37|39.03|39.04|38.88|40.2|39.01|40.06|41.7|42.65|43.32|42.33|40.18|42.9|41.98|40.38|42.33|42.32|43.78|41.48|41.91||42.78|43.18|44.75|43.07|43.37|49.98|46.79|47.83|48.2|47.76|48.24|49.05|49.48|48.16|46.97|46.31|48.97|48.49|48.53|47.66|47.82|47.66|48.08|47.62|48.21|45.01|45.07|45.48||46.59|46.76|45.25|47.31|45.68|45.5|41.72|40.97|41.7|42.39|41.35|40.5
01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE|6.31|6.31|6.15|5.84|5.78|5.95|6.17|6.01|5.77|5.69|5.87|6.12|6.11|6.13|6.38||6.49|6.18|5.85|5.73|6.12|6.3|5.85|6.24|6.41|6.45|6.08|6.25|6.23|6.425|6.47|6.7|6.59|6.56|6.09|6.02|6|6.43|6.27|6.49|6.14|6.01|6.18|6.01|5.93|6.32|6.4|6.32|6.03||5.93|5.925|5.88|6.04|6.24|5.63|5.64|5.78|5.72|5.58|5.26|5.34|5.08|5.5|5.72|5.31|5.37|5.58|5.73||5.71|5.905|5.995|6.395|6.325|6.635|6.775|6.66|6.6|6.895||6.91|6.98|6.44|6.49||6.95|6.97|6.97|6.91|7.5|7.66|7.38|7.28|6.94|7.05|7.23|6.94|6.93|6.79|6.91|6.37|6.42|6.59|6.82|6.62||6.3|6.18|5.99|5.8|5.66|5.65|5.87|6.11|6.21|6.3|6.31|6.53|6.27|6.3|6.48|6.29|6.09|6|5.92|6.1|5.96|6.23|5.97|6|6.005|5.99|5.89|5.92|6.38|6.15|5.76|5.96|5.77|6.13|6.29|6.2|6.25|6.25|6.01|5.98|5.64|5.4|5.31|5.33|4.92|5.05|5.72|5.68|6.29|5.89|5.83|5.63|5.36|4.94|4.88|4.87|4.63||4.46|4.49|4.6|4.53|4.49|4.36|4.25|4.43|4.58|4.45|4.79|4.635|4.7|5.05|5.11|4.78|4.54|4.4|4.395|4.53|4.43|4.29|4.41|4.3|4.29|4.01|4.24|4.37|4.42|4.28|4.43|4.46|4.48|4.6|4.61|4.55|4.36|4.48|4.35|4.41|4.42|4.81|4.93|4.98|5.07||5.1|5.16|5.1|5.36|5.36|5.91|5.96|6.2|6.29|6.6|6.13|4.44|4.46|4.28|3.84|3.75|4.1|4.14|4.17|4.07|3.97|4.04|4.19|4.02|4.01|3.93|4.18|4.22||4.24|4.19|4.07|3.92|3.97|3.69|3.74|3.75|4.01|4.4|4.06|3.89
01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|732.6|732|601.5|561.3|503.1|524.1|494.1|503.7|472.2|484.5|483.9|490.5|488.7|526.8|513.9||494.1|456.3|465.6|454.2|493.2|525|506.4|510|528.3|531|553.2|580.5|598.2|610.5|613.5|597.9|548.4|549|541.8|582.6|549.6|540|562.5|565.5|532.5|550.8|550.8|541.8|570|595.2|581.1|610.8|638.4||706.5|691.8|677.1|707.1|732.9|707.7|629.1|616.2|681.6|829.2|748.5|582|750|434.7|449.1|427.5|425.7|433.5|450.3||428.1|404.1|396|404.4|399.3|417|405|412.8|375.6|360||349.8|363|364.5|382.2||384.3|402.3|430.5|405.9|392.4|401.1|404.7|419.7|424.5|434.1|421.2|429.3|462.6|427.2|360.6|357.6|371.1|368.4|375|388.2||374.7|368.4|374.7|366.3|341.1|347.4|348.3|367.2|380.1|373.5|362.7|374.4|344.1|347.1|359.1|347.4|331.5|346.8|360.9|376.5|369.9|400.5|387.9|393.3|412.8|383.7|413.1|450|480.6|498.6|465.3|456|444|446.1|445.8|435.3|423.6|418.5|407.1|402.3|382.5|369.6|360|381.6|374.1|384|402.6|404.1|430.2|381.9|383.4|384|389.7|397.5|412.2|414|422.7||406.8|406.5|416.4|424.8|387.9|404.4|410.1|390.6|389.1|394.8|382.5|375|373.5|368.7|375.9|381.3|391.5|373.2|350.7|360.9|365.7|366.3|368.1|361.2|381.3|375.3|375|365.7|385.2|397.8|398.7|390.6|393.9|397.5|402|433.8|432|414.9|415.8|415.8|429|436.2|420|413.4|423.9|13.53|405.9|430.8|447.6|471.9|457.2|476.7|503.4|450.6|451.2|409.2|419.7|428.7|419.1|389.1|387.6|394.2|417|424.2|433.8|426|410.7|416.1|432.6|419.7|399.9|362.4|365.7|407.4||419.7|432|434.1|460.8|458.1|471|462.3|440.7|472.5|463.2|437.7|409.2
01781|1055906|/equities/curo-group-holdings|R2000GROWTH|13.39|13.02|13.13|12.8|13.28|13.55|13.54|13.82|13.59|13.82|14.1|14.15|14.51|14.79|14.82||14.65|14.59|14.88|14.82|14.72|14.42|13.88|14.24|14.35|14.17|14.47|14.86|14.84|15.32|15.62|15.97|15.48|15.61|15.47|15|14.36|14.67|14.82|15.16|14.47|14.9|15.19|14.7|15.17|15.41|14.96|15.55|15.9||15.61|15.39|15.7|16.57|16.75|16.71|16.56|16.66|17.14|17.51|14.53|14.83|14.47|14.81|14.52|14.91|14.66|14.98|14.94||15.83|15.31|14.92|13.68|13.3|13.33|13.13|13.09|13.26|13.17||14.33|14.11|14.14|14.46||14.51|13.81|14.19|14.81|16.59|8.79|8.29|8.18|7.82|8.14|8.37|8.37|8.47|8.44|8.63|8.53|8.57|8.46|8.64|9.2||9.39|9.59|9.2|8.82|9.1|9.06|8.99|9.02|8.51|8.08|8.35|8.67|8.39|8.03|8.35|8.07|8.08|7.86|7.49|7.9|7.88|7.99|7.94|8.4|8|7.87|8.31|8.41|8.1|8.22|8.06|8.16|8.42|8.41|8.35|7.74|7.51|7.77|7.41|7.3|7.05|7.01|7.14|6.88|6.68|6.6|6.83|6.85|7.38|7.55|7.6|7.39|7.58|7.14|7.27|7.42|7.74||7.99|8.09|8.2|7.93|7.7|8.14|7.99|7.83|8.02|8.18|7.59|7.44|7.62|7.76|8.03|8.13|7.97|8|8.05|7.77|7.72|7.59|7.61|7.75|7.4|6.99|7.35|7.34|7.21|7.1|7.36|7.54|7.62|7.4|7.32|7.61|7.85|7.94|7.48|7.68|7.84|7.73|8.26|8.16|8.55||8.2|7.99|8.17|8.16|7.61|8.12|8.16|8.31|8.35|8.24|8.29|8.41|8.8|8.91|8.72|7.98|8.66|9.29|9.73|8.91|8.5|8.26|7.88|7.4|6.69|7.02|7.43|7.05||6.62|6.85|6.8|6.11|6.46|6.08|5.89|5.86|6.27|6.63|7.04|6.33
01782|1172578|/equities/latham-group|R2000GROWTH|27.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|24.47|25.7|24.38|23.61|23.12|24.45|25.2|24.92|26.15|25.23|26.15|26.13|26.06|26.79|28.1||27.46|25.69|25.7|26.45|28|28.92|29.19|30.57|31.84|32.38|34.27|35.83|34.21|33.01|32.5|30.99|31.42|31.47|30.64|30.88|31.56|32.19|32.34|33.43|32.87|33.22|34.65|34|36.25|39.13|38.73|39.205|42.1||42.57|40.45|37.46|33.5|15.61|15.21|14.69|15.09|15.12|15.19|15.2|15.64|15.31|16.35|16.44|16.13|15.93|16.24|16.98||17.39|17.18|16.41|16.21|16.27|16.64|17.69|17.22|16.97|18.08||18.99|18.89|15.64|16.78||17.52|17.6|17.35|18.1|17.7|18.91|18.65|18.82|18.95|18.83|17.53|17.9|18.61|19.28|19.25|18.53|18.43|19.26|18.71|19.47||18.61|18.67|18.25|18.74|18.52|17.97|19.4|18.84|18.8|18.9|19.08|18.07|18.24|17.02|17.09|18.08|16.97|16.86|17.21|17.22|16.02|15.77|15.3|15.24|15.77|15.99|16.95|15.39|16.21|15.37|14.95|13.81|13.3|13.51|14.02|14.23|13.84|13.82|12.97|12.88|12.59|12.63|12.82|12.89|12.75|13.45|13.47|13.28|13.79|13.39|13.4|13.88|13.99|13.61|13.84|13.46|13.03||13.05|12.31|12.73|12.64|13.1|13.47|12.77|12.74|12.83|12.73|13.3|13.79|13.47|13.63|13.1|12.7|12.445|12.75|11.43|11.77|11.6|11.21|11.28|11.11|10.94|9.83|10.09|10.25|11.06|11.69|11.72|12.54|12.66|12.94|12.43|12.28|12.37|12.39|11.56|11.5|12.31|12.12|11.76|11.86|12.61||12.97|12.12|12.1|12.66|12.45|11.81|11.27|12.895|10.89|10.93|10.15|9.84|10.2|10.4|10.41|10.12|11.39|11.59|11.72|11.71|11.7|11.6|11.09|10.89|11.25|10.86|11.38|11.33||11.34|11.37|11.52|11.34|12.85|10.15|9.69|10.34|9.95|10.48|10.12|10.01
01784|17175|/equities/siga-technologies|R2000GROWTH|7.16|7.52|7.47|7.575|7.18|7.26|7.15|6.99|7.03|7.08|7.1|7.06|6.97|6.88|6.88||6.62|6.5|6.52|6.49|6.7|6.79|6.6|6.71|6.74|6.82|6.5|6.58|6.61|6.67|6.95|7.1|6.91|7.15|6.88|6.65|6.55|6.54|6.55|6.52|6.32|6.38|6.5|6.47|6.38|6.37|6.37|6.46|6.3||6.41|6.48|6.46|6.45|6.75|6.8|6.59|6.51|6.83|6.5|6.46|6.52|6.58|6.75|6.87|7.02|7.14|7.16|7.19||7.27|7.4|7.29|7.45|7.51|7.65|7.71|7.61|7.35|7.26||7.27|7.28|7.25|7.365||7.34|7.32|7.32|7.14|7.35|7.37|7.15|7.05|7.05|6.96|7|6.99|7|6.96|6.98|7.01|6.99|6.97|6.93|7.08||7.07|7.22|7.22|7.32|7.63|7.6|7.76|7.72|7.61|7.51|7.29|7.28|7.18|7.18|7.05|7.04|6.74|6.5|6.39|6.54|6.41|6.49|6.71|6.82|6.64|6.51|6.61|6.8|6.86|6.77|6.75|6.9|6.79|7.04|7.05|7.06|7|7.03|6.83|7.01|6.87|7.01|7.07|7.04|7|7.07|7.26|7.185|7.46|7.1|7.01|7.11|7.07|6.45|6.44|6.5|6.34||6.59|6.8|6.905|6.83|6.95|7.125|7.08|7.16|7.15|7.14|7.28|7.27|7.38|7.44|7.24|7.22|7.25|7.24|7.09|7.58|7.68|6.52|6.72|6.6|6.51|6.42|6.63|6.61|6.74|6.81|6.9|7.1|7.14|7.24|6.95|6.96|6.58|6.23|5.88|5.62|5.7|5.7|5.62|5.8|5.855||5.97|5.87|5.91|5.94|6.02|6.19|5.97|6.05|6.06|5.91|5.78|5.74|5.88|5.73|5.62|5.66|5.89|5.72|6.03|5.96|5.99|5.97|5.88|5.78|5.99|6.08|6.14|6.015||6|5.99|5.96|5.76|5.69|5.6|5.35|5.49|5.74|5.87|5.9|5.71
01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE|49.1|48.35|47.79|46.74|47.46|48.33|49.13|47.83|47.01|46.36|46.06|45.35|45.22|46.14|46.15||46.12|45.25|45.66|45.75|46.67|44.36|43.62|44.77|45.63|46.28|45.79|46.85|47.11|47.7|48.16|48.69|46.41|46.78|47.22|45.6|43.4|43.8|44.39|44.4|44.88|46.15|46.72|46.45|47.84|48.39|48.15|47.56|46.035||45.74|46.78|47.22|46.92|47.34|47.36|47.02|45.38|49.96|49.21|47.78|48.63|47.52|49.98|50.86|51.69|52.16|52.5|52.71||52.59|53.35|53.67|53.95|54.39|53.86|53.77|52.72|51.12|52.13||52.74|52.63|51.69|51.45||50.77|50.01|48.71|48.29|49.17|50.37|48.67|49.73|50.1|49.27|50.16|50.27|49.97|49.44|49.5|47.48|46.64|46.51|45.64|46.59||46.36|46.67|45|44.63|44.17|43.99|44.14|44.12|43.8|42.74|42.87|42.96|44.34|42.37|43.57|42.5|41.9|40.15|39.72|40.12|39.91|41.05|42.2|42.62|43.53|42.49|42.13|42.41|42.92|43.3|43.01|43.02|45.18|44.86|44|43.09|42.73|42.9|42.28|43.03|42.16|42.6|42.82|41.97|42|41.41|42.65|42.12|42.885|42.83|42.39|42.11|42.26|41.51|41.79|42.64|43.27||45.95|46.42|48.83|48.99|47.63|47.76|48.34|48.1|47.8|48.11|48.25|50.29|51.18|51.35|51.56|52.02|52.84|53.9|53.35|52.28|51.36|52.54|51.07|49.28|49.39|48.26|48.74|49.18|47.72|48.85|48.38|49.32|49.14|49.31|49.21|48.99|48.42|49.05|47.16|46.1|47.98|47|47.91|47.665|49.5||50.08|50.01|50.77|49.34|48.145|50.91|49.28|50.72|50.7|49.51|50.87|50.41|51.04|50.07|49.61|48.75|52.28|52.95|54.89|54.02|52.935|53.81|52.98|53.36|50.6|49.66|50.54|49.52||48.63|49.26|50.59|47.7|43.8|40.38|40.49|40.91|42.53|44.89|45.8|44.85
01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|29.85|31.25|32.55|29.94|28|31.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|29.87|29.79|29.05|28.18|28.42|29.93|30.64|30.23|30.26|30.7|33.9|36.56|36.3|37.61|37.69||35.9|39.33|36.99|36.5|39.65|40.23|39.79|38.28|38.28|39.18|39.78|40|38.5|38.23|38.06|38.25|38.15|38.12|34.35|31.51|32.14|36|36.78|35.47|33.09|39.74|40.06|34.13|34.96|33.16|30.37|31.97|32.9||31.32|29.87|28.93|32.11|31.35|34.1|31.31|30.77|30.69|25.31|24.61|25.08|26.15|27.06|27.25|26.5|26.08|25.45|26.28||26.13|25.88|27.7|27.71|27.46|27.43|27.63|27.37|24.94|24.52||22.72|23.33|24.69|25.16||25.41|25.64|26.23|25.44|25.49|26.98|27.59|28.79|27.42|26.64|27.29|26.24|27.66|27.18|28.2|28.26|28.5|30|27.52|32.99||29.77|29.43|28.85|28.62|27.37|26.28|28.97|26.26|24.76|25.71|25.24|23.57|22.52|21.84|22.56|21.88|21.38|21.16|21.62|21.53|20.8|22.16|22.72|23.77|23.07|22.86|22.81|24.26|24.85|24.25|23.56|24.52|24.87|24.32|23.58|24.35|21.92|21.43|20.09|19.89|22.65|23.74|22.54|21.54|22.42|22.07|23.52|23.89|28.21|27.62|27.46|25.99|27.48|26.22|26.22|24.89|24.2||23.29|24.31|24.51|25.01|25.15|25.99|24.4|24.56|24.46|24.45|25.18|25.39|24.6|24.64|24.76|24.37|24.5|24.29|26.45|26.55|25.86|25.09|24|23.81|23.76|23.29|24.04|24.3|24.38|24.5|24.04|25.76|25.48|27.29|27.21|24.64|24.47|22.34|22.6|22.7|25.17|25.76|26.59|27|28.8||29.53|29.3|32.46|35.26|31.72|31.08|30.42|29.52|28|28.01|26.64|25.99|25.04|25.69|22.85|22.73|23.28|22|23.2|22.25|23.36|21.3|||||||||||||||||||
01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|148.4|148.6|148.33|149.09|151.14|152.61|149.37|148.18|150.57|154.09|149.56|146.7|145.79|149.7|148.98||146.04|142.75|140.21|136.3|138.82|134.96|134|135.91|141.19|146.2|144.91|146.68|148.03|148.5|146.22|144.2|142.6|137.38|140.64|134.64|127.82|128.2|124.78|127.34|120.68|119.19|127.11|125.21|123.41|126.56|126.66|125.5|123.35||125.42|124.5|123.38|122|123.51|120.59|114.44|112.66|112.64|111.25|109.03|109|109.49|111.23|114.21|116.6|114.91|115.6|116.26||109.91|115.1|116.44|120.38|119.76|117.36|118.56|115.98|114.28|112.21||112.63|113.21|111|111.2||108.01|108.27|108.88|104.29|104.5|98.53|98.6|100.48|98.02|95.77|90.55|87.54|88.16|88.69|88.56|84.67|83.78|84.39|83.6|84.98||84.05|84.7|85.23|84.3|84.48|84.7|84.99|85.33|85.4|84.76|86|85.69|85.18|90.48|92.15|90.38|92.04|87.71|87.33|86.69|86.44|86.11|85.62|86.33|85.34|86.37|88.82|88.92|89.05|88.92|88.12|88.88|88.67|90.8|87.58|89.83|86.7|88.91|86.18|82.81|81.89|82.1|82.68|82.05|80.36|80.27|81.95|80.65|82.87|83.5|83.91|84.27|85.74|84.75|84.48|84.16|82.56||80.37|82.02|84.05|85.93|85.71|84.16|83.35|83.83|84.06|84.98|83.81|84.91|85.44|84.67|85.7|85.78|87.65|86.5|84.91|88.1|89.01|87.4|87.2|87.89|89.88|87.56|93.53|95.54|90.51|89.95|88.16|89.67|91|90.2|87.6|93.28|92.91|90.75|88.81|84.73|88.21|88.07|92.22|91.01|92.73||90.75|90.11|91.02|87.73|86.14|87|86.01|88.41|84|82.5|82.2|82.7|83.28|83.11|80.31|77.17|82.9|84.32|83.11|84.14|81.84|86.19|80.69|78.37|77.61|75.22|76.26|76.06||71.97|68.82|68.23|66.55|69.47|64.99|63.21|63.72|65.73|68.42|69.1|67.2
01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|38.04|34.5|34.38|32.96|34.71|37.14|35.35|34.74|35.14|34.44|36.26|36.42|35.82|37.26|37.13||36.04|35.43|34.75|34.55|35.19|36.93|38.82|42.48|46.09|48.38|46.7|55.79|62.8|64.11|60.8|61.18|58.83|55.95|53.37|52.35|51.41|54.64|54.43|56.38|52.51|50.5|53.51|51.89|55.42|60.84|59.84|57.22|57.84||58.24|58.15|57.47|56.88|55.68|53.77|53.19|58|57|57.09|55|52.6|53.1|54.14|47.53|44.5|41.99|40.25|39.34||38.44|38.28|40.37|39.01|38.71|39.78|40.38|39.1|38.08|37.58||39.07|39.42|40.03|43.95||44.97|44.68|44.61|41.01|40.52|37.14|33.9|34.35|33.98|37.77|38.3|37.1|36.56|37.3|38.16|36.53|34.18|35.96|37.75|38.93||38.35|39.71|38.33|41.63|39.82|39.5|39.5|38.39|41|40.49|39|37.89|49.03|46.02|40.79|38.5|37|34.98|33.83|32.85|31.86||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|8.7|8.7|8.29|8.17|8.48|8.8|8.8|8.67|8.71|9.39|9.5|9.29|8.82|8.8|8.86||8.66|8.51|8.65|8.46|8.09|7.41|6.68|7.05|7.4|7.87|7.48|8|8.35|8.93|8.35|8.24|8.45|8.09|7.66|6.92|7.02|7.5|7.69|7.75|7.14|7.32|7.28|7.52|7.87|7.61|7.33|7.12|7.29||7.65|8.04|8.97|8.44|7.3|6.71|6.29|5.99|6.05|6.4|5.7|6.31|6.27|6.25|5.98|5.34|5.2|5.05|4.74||4.08|3.93|3.75|3.7|3.75|3.91|3.93|3.96|3.94|3.79||3.93|3.96|3.84|3.92||3.88|3.8|3.71|3.74|3.75|3.69|3.72|3.63|3.52|3.47|3.52|3.56|3.7|3.62|3.76|3.73|3.62|3.45|3.49|3.38||3.37|3.23|2.95|3.025|3.17|3.23|3.34|3.43|3.36|3.47|3.7|3.77|3.73|3.29|2.9|2.7|2.6|2.38|2.35|2.44|2.37|2.31|2.62|2.8|2.85|2.88|3|2.9|3.03|2.64|2.45|2.4|2.26|2.26|2.43|2.49|2.32|2.25|2|1.98|1.94|1.89|1.89|1.84|1.86|1.83|1.92|1.93|1.99|1.97|1.97|1.99|1.96|1.96|1.95|1.93|1.94||2.17|2.3|2.18|2.06|1.9|1.9326|1.89|1.92|1.9|1.91|1.9|1.98|2.04|1.98|1.93|2|2|1.94|1.9|1.9|1.98|1.68|1.41|1.38|1.37|1.39|1.44|1.4|1.31|1.3|1.35|1.35|1.41|1.4|1.41|1.38|1.4|1.44|1.3|1.32|1.35|1.27|1.3|1.28|1.38||1.57|1.51|1.33|1.34|1.32|1.46|1.55|1.65|1.64|1.72|1.78|1.8|1.79|1.65|1.73|1.73|1.94|2.02|2.08|2|1.99|1.89|1.9|1.94|1.97|1.96|2.03|1.95||2.03|1.89|1.92|1.87|1.72|1.46|1.46|1.45|1.5|1.43|1.46|1.29
01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE|66.92|66.81|67.74|66.76|65.37|65.9|67.99|67.64|66.4|64.76|66.29|66.49|66.29|66.93|68.55||68.48|69.39|67.22|67.16|69.9|70.61|70.31|72.96|76.51|75.92|72.88|77.3|76.1|77.58|77.07|75.66|73.79|75.42|71.46|73.57|71.51|73.26|76.81|80.08|80.35|79.49|80.1|76.56|78.65|81.11|80.47|81.7|83.29||83.95|83.13|81.93|81.57|81.97|81.18|80.5|79.97|79.34|76.99|74.24|77.5|74.68|76.36|78|77.68|76.66|81.22|80.7||80.5|80.56|78.31|76.99|74.32|77.14|77.59|76.45|74.97|75.33||76.83|77.62|76.48|78.45||78.08|77.36|75.45|73.42|72.4|72.22|71.39|71.26|70.21|69.19|70.62|68.88|69.27|66.75|67.05|65.31|65.68|66.11|65.87|65.9||65.5|65.39|64.68|64.83|65.78|63.85|64.44|66.15|66.68|67.1|67.25|70.25|87.42|86.64|86.19|87.71|83.29|82.58|85.72|84.06|83.41|87.14|85.5|81.34|80.35|76.01|77.79|77.54|80.92|81.57|83.13|84.08|84.59|82.57|80|79.48|77.15|76.46|74.98|75.73|74.79|75.6|75.83|73.69|73.04|72.75|73.82|70.65|71.25|70.58|69.9|69.25|67.19|63.37|63.3|64.62|64.96||65.06|66.01|67.62|68.35|69.82|70.38|69.13|68.16|68.84|67.73|66.79|67.92|67.07|66.63|66.09|63.59|65.33|63.47|62.81|64.08|63.27|64.63|64.43|63.61|63.36|61.39|62.06|60.76|61.99|64.13|62.37|63.63|64.74|64.65|67.73|68.51|66.81|67.5|67.16|63.81|65.92|65.75|66.47|63.8|63.51||63.1|62.47|62.95|62.77|65.92|65.64|64.5|65.32|65.12|63.06|64.09|63.54|62.84|63.11|61.31|61.5|64.6|62.29|65.77|64.66|65.35|68.59|68.22|58.7|59.77|55.75|58.14|56.91||58.91|57.43|52.47|52.38|53.25|47.26|45.26|47.06|50.56|52.36|52.1|49.85
01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|45.41|45.88|46.12|48.03|48.09|48.1|48.27|47.92|48.23|48.31|48.15|48.02|48.18|47.88|48.32||47.62|47.17|48.04|47.03|47.13|45.4|45|45.05|45.86|46.67|47.09|46.09|46.22|46.52|47.34|46.855|45.7|46.06|45.67|45.93|45.495|45.92|44.76|44.35|42.92|43.26|43.59|43|43.06|43.51|43.33|42.3|42.37||42.74|42.01|42.65|42.45|40.92|40.98|40.33|40.075|40.77|40.03|39.24|39.99|41.69|43.3|44.03|42.955|42.63|42.64|42.26||41.94|42.2|41.61|41.74|41.06|42.24|42.07|41.51|39.26|38.8||39.22|39.45|39.67|39.7||39.55|39.66|39.82|40.08|40.1|39.68|39.56|39.73|39.5|40.03|39.92|40.08|39.87|39.73|39.61|39.84|40|40.37|39.99|40.23||40.21|41|40.32|41|41.46|41.82|42.19|41.97|41|40.33|40.81|40.91|39.08|38.65|38.72|38.29|39.22|38.28|38.02|38.48|39.86|39.79|40.34|41.12|41.73|41.37|41.51|41.22|42.97|44.65|43.19|43.27|43.4|43.59|44.06|43.39|43.03|43.45|42.95|42.07|41.99|42.94|43.43|42.71|42.88|42.5|42.17|42.62|42.95|44.13|44|45.19|43.39|45.43|46.19|46.57|45.62||45.69|45.37|45.48|46.13|46.01|46.78|47.03|47.06|46.32|46.57|46.83|45.695|45.27|44.77|44.66|44.56|44.43|45.52|44.635|43.72|42.85|41.94|42.15|43.5|43.73|43.985|44.52|43.42|42.6|43.84|44.15|43.96|44.23|44.86|45.16|45.23|43.83|43.31|43.08|42.15|44.08|44.38|44.7|44.3|43.13||42.31|41.96|43.53|42.69|42.69|41.93|42.24|42.9|42.33|42.15|43.46|43.04|41.8|41.83|39.87|40.245|42.99|41.48|41.99|42.23|42.16|43.36|44.63|45.08|46.22|45.62|44.64|44.15||44.29|43.27|42.91|42.76|43.32|41.33|41.05|41.48|41.92|43.49|41.99|40.96
01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|21.78|21.5|21.64|21.34|21.13|21.33|21.25|20.84|20.66|20.8|20.59|20.21|20.19|20.84|20.95||20.57|19.76|19.59|19.38|19.51|19.06|19.3|19.67|20.3|20.64|20.73|19.97|19.91|20.02|19.59|20.14|23.98|23.39|22.96|22.22|21.62|22.58|22.45|23|22.14|22.49|22.92|22.19|22.11|21.88|21.31|21.7|22.1||22.17|22.1|22.23|22.45|22.22|21.42|21.26|20.8|21.06|20.62|20.05|20.55|20.69|21.66|22.06|22.25|22.1|22.48|22.09||22.34|22.35|22.04|22.33|21.98|21.65|22.31|22.1|21.16|20.51||20.78|20.61|19.88|20.17||20.26|19.83|19.31|19.18|19.53|19.14|19.07|19.14|18.55|18.87|18.32|18.44|18.74|18.34|17.92|17.57|17.35|17.36|16.99|17.56||17.59|18.12|17.54|17.78|17.03|17.16|17.06|16.9|16.29|15.93|16.38|16.95|15.98|15.13|15.52|14.74|15.64|15.14|14.34|14.34|13.72|14.07|14.36|14.75|14.69|14.38|14.46|14.37|14.56|14.68|14.47|14.66|14.88|14.66|14.57|14.43|13.94|13.78|13.65|13.37|13.23|13.32|13.35|13.03|13.07|12.77|13.51|13.5|13.91|14.37|14.4|14.49|14.71|14.47|14.62|14.97|14.75||15.12|15.2|15.5|15.39|15.3|15.6|15.59|15.56|15.82|15.99|15.79|16.18|16.38|16.22|16.44|16.57|16.7|16.75|16.61|16.51|16.25|15.78|15.8|15.69|15.53|15.06|15.53|14.85|14.44|14.79|14.56|14.75|14.66|14.65|14.57|14.73|14.66|14.65|14.32|13.83|14.04|13.75|14.16|14.32|14.57||14.31|14.21|14.55|14.32|13.62|13.7|13.32|13.75|13.85|13.54|13.65|13.49|13.98|13.75|13.65|13.31|14.47|15.19|15.35|15.45|14.89|14.58|13.94|13.57|13.61|13.94|14.51|13.69||13|12.89|12.63|12.41|12.89|12.08|11.85|11.44|11.42|12.1|12.19|11.08
01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01798|15639|/equities/calamp-corp|R2000GROWTH|309.58|253.92|255.07|247.25|264.73|271.17|269.56|270.02|267.95|264.27|263.35|262.66|253.69|257.37|257.83||255.99|249.55|246.79|242.65|252.77|247.48|242.65|245.75|261.05|265.65|258.63|267.49|266.57|272.55|275.54|278.07|270.71|264.04|255.53|255.99|255.99|271.17|270.02|271.86|256.91|262.2|269.33|258.98|265.42|265.42|257.83|259.21|262.89||258.75|258.98|263.58|265.42|260.59|261.51|257.6|251.16|244.72|244.72|230.23|235.98|248.4|259.21|267.95|263.12|253|249.55|244.26||238.97|244.03|232.76|236.21|230.69|230.69|232.99|231.15|222.64|218.5||228.16|227.01|224.71|229.08||227.7|219.42|214.13|211.83|222.87|248.17|248.63|252.31|243.57|236.44|238.51|230.46|228.62|225.63|230|220.8|216.43|214.82|209.76|215.05||213.44|214.59|211.6|207.46|204.47|201.48|202.4|200.79|194.58|191.36|195.5|192.97|184.46|179.86|184.92|172.73|175.95|163.07|162.84|169.97|169.74|176.18|186.99|194.58|194.12|188.83|185.84|181.7|182.16|181.24|175.95|183.08|183.77|182.39|175.95|174|175.15|175.03|171.58|169.28|165.37|170.43|175.26|168.59|181.47|185.38|192.97|192.05|201.13|194.58|195.96|195.73|188.83|192.74|192.28|190.9|190.21||190.44|193.43|202.63|192.05|187.91|193.2|194.81|197.34|199.64|202.17|192.74|198.72|200.1|198.95|207.23|216.43|208.84|207.69|206.08|201.25|192.97|187.45|185.61|187.22|187.68|181.24|181.47|181.01|176.18|178.94|173.31|174.34|175.03|174.57|170.66|174.57|177.1|177.79|173.42|168.82|173.42|173.42|178.71|176.18|184.46||177.79|182.39|184.23|178.13|192.51|176.75|173.42|179.17|178.94|185.61|179.06|184.23|188.83|181.47|176.64|158.24|193.89|197.8|207|197.11|192.16|182.39|175.49|179.63|177.1|177.1|177.56|173.42||161.69|169.74|160.08|154.56|144.56|130.18|129.03|132.94|149.84|157.78|159.16|155.02
01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|22.26|22.68|22.57|22.67|22.75|23.51|25.11|24.7|24.28|23.75|25.57|25.23|25.04|26.32|26.19||23.72|24.06|22.99|21.53|21.98|23.22|20.44|21.59|23.11|22.67|21.74|22.83|22.17|22.91|23.35|23.595|23.02|22.31|20.07|20.43|20.31|21.84|23.39|23.07|22.1|22.365|25.14|24.74|25.81|26.89|25.95|27.07|28.01||30.89|32.59|30.3|30.58|30.23|28.01|27.86|27.7|27.6|27.1|24.13|22.56|21.75|20.96|21.37|20.81|21.4|20.99|21.69||20.83|20.67|19.52|19.96|18.78|17.59|17.63|17.58|17.78|18.07||17.99|18.46|18.17|18.8||19.6|20.08|20.4|19.75|19.52|20.34|20.12|19.3|19.595|18.98|19.29|18.79|20.305|17.88|18.46|19.43|19.87|18.6|18.26|14.3||13.65|13.6|12.59|12.61|12.12|12.3|13.78|13.19|12.78|12.68|12.59|12.92|12.72|12.06|12.08|11.9|11.59|11.21|10.99|11.19|11.18|11.71|11.71|12.66|12.8|12.44|12.55|13.13|13.56|13.28|13.4|13.35|12.95|12.77|13.04|12.7|12.37|12.43|11.705|11.67|11.55|11.92|12.23|12.09|12.32|12.46|13.58|14.28|15.23|15.64|15.93|15.66|16.53|15.62|15.67|16.69|15.38||15|15.75|15.995|15.05|15.35|15.25|15.16|15.51|15.62|15.54|15.38|16.28|15.85|15.8|16.71|15.84|16.3|16.14|15.77|15.24|15.65|16.41|15.57|15.39|15.34|14.67|15.82|16.18|16.64|17.99|17.54|18.27|18.14|18.26|19.05|19.09|19.39|20.54|20.51|20.1|20.385|21.35|21.53|21.16|19.78||21.54|23.75|24.26|24.17|23.96|24.37|23.14|24.03|24.18|23.74|21.95|21.53|21.05|19.56|18.445|17.595|19.665|19.65|19.31|19.87|18.27|18.19|18.65|17.61|16.97|18.13|18.01|18.56||18.01|17.73|17.89|15.77|16.12|16.23|15|15.69|15.675|15.89|14.37|14.37
01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|44.83|43.9|43.7|40.46|42.16|44.05|44.51|45.29|45.3|45.08|46.14|47.1|44.85|47.14|48.37||48.4|48.51|43.2|45.59|49.63|51.15|52.22|53.84|52.24|55.21|53.52|53.22|54.71|57.13|55.89|56.17|52.68|55.41|51.57|49.25|49.46|55.64|62.33|63.4|56.56|55.26|55.85|56|61.59|67.52|64.99|66.4|66.7||65|68.02|70.48|74.5|72.72|69|67.25|70.82||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|15.87|15.36|14.99|13.54|13.89|14.73|15.56|15.38|15.21|15.8|17.25|16.92|16.71|17.74|18.32||19.21|19.1|21.68|21.61|13.99|13.76|12.9|14.29|15.74|15.4|16.32|18.61|17.79|17.73|16.07|15.49|16.45|16.4|16.1|15.21|15.77|16.49|17.69|18.49|18.59|18.02|19.28|18.73|21.52|23.83|21.66|19.99|19.52||20.02|20.78|21.09|21.55|20.98|20.39|20.75|19.43|19.44|19.59|17.96|18.32|18.85|18.78|19.19|19.59|18.77|18.92|20.64||18.23|18.31|17.84|18.34|18.53|17.22|17.32|16.29|16.49|15.62||17.5|17.36|17.35|17.08||21.66|20.36|20.79|19.85|15.51|14.04|11.34|10.78|11.96|9.47|9.51|9.53|9.9|10|9.84|9.3|9.02|9.05|9.5|9.54||8.96|8.98|8.95|8.85|8.32|8.25|8.39|9.13|9.44|8.65|8.8|8.59|7.97|11.72|11.2|11|11.17|10.76|10.7|10.35|11.39|10.89|12.05|12.96|13.67|13.81|13.85|13.44|15|13.9|14.31|12.03|12.55|12.25|12.98|14.5|14.2|12.14|9.85|9.6|10.64|11|10.28|9.77|9.3|10.31|10.36|11.07|9.65|10.4|9|9.75|9.9|9.95|8|8.5|9.5||11.25|12.35|12.5|13.45|13.85|14.9|15.6|15.8|15.65|15.75|16.05|16.25|16.6|17.5|17.7|16.85|15.25|17.65|20.75|24.25|24.9|23.5|24.75|25.45|25.5|23.9|22.8|24.5|26.35|23.6|21.45|21.3|22.2|23.2|23.9|25|24.35|23.25|25.1|22.85|25.35|27.15|28.5|26.05|22||19.8|20.8|24.55|21.5|17.55|19.05|16.75|14.95|13.9|17.25|20.85|20.75|25.1|26.55|20.4|17.95|18.7|19.25|16.38|12.75|14.1|14.6|12.7|5.6|7.42|4.5|4.65|4.45||4.7|4.12|4.28|4.15|4.35|4.1|4.1|4.3|4.25|4.55|4.34|4.3
01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|611.75|650.75|614.5|580.75|538.5|540.25|557.5|539.5|515|533.5|536.75|507.5|514.75|566.5|563.5||550|568.5|521.75|481.25|477.5|504|480|532|566.75|603.75|612|633.25|650.25|649.25|653.5|596|580|619.5|578|560.25|538.5|603.5|619.5|730|718.5|701.5|645.75|683.25|729.75|745|732|759.75|764||630.75|583.25|625|631.75|582.25|576.75|595|574.75|642.5|691.75|704.25|659.5|664.25|744|760|821.25|855|873.5|778.25||790.5|853.5|834.25|796|781.75|793|790.75|752|703.5|673.75||691.25|649.75|656|715||721.25|818.5|671.75|667|641.75|622.75|604|572.25|595|553|504.25|495.5|499|469.75|429.5|422.75|442.75|404.5|467.75|454||448.75|450|478|486.75|497.5|500.25|500|522.75|492.5|425.5|429.25|401|449.5|377.25|366|388.75|375|375|373.5|369.5|378.5|387.5|370|377.5|376.75|373.5|330|369|371.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|9.16|8.96|8.53|7.96|7.6|7.51|7.65|7.22|6.83|6.74|7.72|7.81|7.6|8.19|8.38||7.87|7.73|7.4|7.59|7.62|7.94|7.92|8.76|8.52|8.27|8.04|8.46|8.49|8.76|8.5|8.63|8.25|8.21|7.65|7.78|7.6|8.21|8.34|8.45|7.85|7.86|8.04|8.01|8.49|8.92|8.73|8.6|8.64||9|8.24|8.54|8.76|8.78|8.04|7.7|7.5|7.68|7.57|6.91|7.01|6.94|6.9|7.1|6.65|6.6|8.155|8.48||7.93|7.85|7.68|7.64|7.5|7.4|7.19|7.12|6.91|6.78||6.55|6.82|7.06|7.31||7.42|7.69|7.87|7.83|7.82|7.55|7.45|7.69|7.9|7.58|7.27|7.19|7.42|7.27|7.4|7.27|7.42|7.53|7.52|7.42||7.35|7.38|7.32|7.32|7.41|7.32|7.38|7.33|7.4|7.65|7.52|7.47|6.84|7.02|7.07|7.07|6.73|6.555|6.62|6.77|6.72|6.63|6.65|6.76|6.75|6.57|6.71|6.69|6.86|6.81|6.77|6.9|6.85|6.815|6.9|6.94|6.7|7.02|6.47|6.91|6.65|6.69|6.69|6.8|6.555|6.61|6.72|6.94|7.4|7.18|7.33|7.22|7.18|6.73|6.86|6.82|6.615||6.56|6.68|7.19|7.02|7.3|7.14|7.05|7.025|7.08|6.85|6.95|7.16|7.045|7.18|7.155|6.865|7|7.07|6.99|7.62|7.62|7.55|7.45|7.28|7.37|7.01|7.44|7.27|7.4|7.92|7.76|7.92|8.06|8.29|8.57|8.625|8.51|8.83|8.55|8.69|8.525|8.31|8.38|8.23|8.2||8.41|8.52|8.33|8.21|8.2|8.56|8.3|8.76|8.57|8.25|8.47|8.35|8.52|8.04|7.96|7.51|7.93|8.05|8.37|8.06|8.155|8.05|8.12|8.06|8.86|8.73|9.04|9.16||9.28|9.415|9.31|9.155|9.4|9.01|9.23|14.44|14.64|14.46|14.24|12.25
01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|11.75|11.29|11.58|10.87|11.36|11.85|12.19|12.05|11.97|11.93|12.37|12.04|12.075|13.77|14.08||14|13.34|12.81|12.99|12.74|12.8|12.96|13.4|13.745|13.41|13.22|13.965|13.41|13.745|14.27|14.43|13.41|12.73|11.67|12.26|12.8|14.06|14.87|15.54|14.29|14.58|15.18|14.98|15.5|15.83|14.86|14.88|15.47||16.13|16.46|17.01|17.61|17.38|18.58|18.03|17.46|17.99|16.1|15.08|15.34|16.375|16.27|16.99|15.37|15.12|14.61|14.4||13.11|13.42|13.04|13.315|13.56|13.445|12.89|12.29|12.37|11.87||12.23|12.37|11.675|12.49||12.33|12.49|12.43|11.15|11.03|11.33|10.66|9.72|9.07|8.73|8.69|8.44|8.42|8.205|7.97|7.68|7.52|7.54|7.61|7.98||7.67|7.56|7.67|7.92|7.93|7.96|7.87|7.88|7.91|7.82|7.85|7.9|7.96|8.24|8.85|8.47|8.42|8.23|8.29|8.54|8.1|8.29|7.965|8.06|7.83|7.67|7.9|7.84|7.76|8.02|8.2|8.51|8.52|8.54|8.45|8.38|8.19|8.08|8.03|8.05|8.16|8.51|8.34|8.33|8.04|8.01|8.37|8.13|7.99|8.03|8.05|8.02|7.72|7.64|7.48|7.56|7.53||8.17|7.9|8.17|8.14|7.93|8.11|8.14|8.63|8.4|8.41|8.67|8.48|8.6|7.95|8|7.88|7.92|8.01|7.71|7.74|7.94|7.9|8.15|8.05|7.995|7.94|8.22|8.25|8.08|8.25|7.95|8.09|8.06|8.275|8.48|7.97|7.75|7.95|7.83|7.79|8.3|8.3|8.28|8.11|8.44||8.3|8.16|8.29|8.37|8.61|8.58|8.28|8.88|8.59|7.955|8.09|7.63|7.99|7.82|7.69|7.45|8.02|8.15|8.29|7.83|7.65|7.93|7.71|7.84|7.39|7.32|7.91|8.225||8.22|8.21|7.94|7.67|8|7.74|7.61|7.28|8.17|8.49|8.725|8.38
01806|1011049|/equities/shotspotter-inc|R2000GROWTH|35.17|33.72|34.08|34.09|34.77|36.22|35.84|33.49|33.99|33.01|33.72|34.72|34.87|35.99|36.14||37.32|35.07|35.03|35.35|36.88|35.66|34.75|35.24|36.11|37.29|36.6|38.98|38.82|39.81|39.74|39.9|38.99|37.26|35.63|38.21|35.76|36.55|38.76|42.3|41.98|44.77|46.08|45.85|46.99|48.93|49.65|51.35|51.26||52.02|50.45|51.61|52.47|52.53|49.92|48.63|46.08|47.69|47.63|45.99|49.52|49|49.73|50.84|48.5|47.58|48.5|46.86||46.35|48.5|44.6|44.48|43.64|44.05|41.82|38.85|39.32|39.1||37.7|39.17|38.7|38.33||38.49|39.54|39.51|39.33|37.16|35.28|34.72|33.86|32.88|32.95|32.59|32.98|33.92|34.02|33.78|33.42|33.52|33.52|33.17|32.35||33.34|33.3|33|32.46|31.64|30.57|29.93|29.75|29.18|29.45|32.25|31.51|35.67|32.49|30.85|29.8|29.93|29.64|29.31|30.91|30.95|31.56|32.18|31.52|31.82|31.1|31.71|31.92|31.74|31.4|31.13|31.51|32.67|30.87|30.3|30.63|30.08|29.97|30.08|31.28|31.04|31.03|30.43|29.82|29.9|31.48|33.06|30.67|30.99|29.6|29.92|30.2|30.11|29.01|29.61|28.68|27.71||28.4|29.26|30.08|31.41|29.96|29.95|29.29|29.67|30.44|30.31|31.33|29.81|29.66|30.44|30.89|29.95|29.46|28.63|28.7|30.54|33.33|25.98|24.03|24.4|23.77|23.04|23.49|23.76|22.33|22.65|22.86|23.49|23.81|24|24.47|23.55|22.86|23.3|22.24|22.21|23.7|24|24.03|23.01|24.01||24.56|24.87|25.2|24.71|24.21|24|23.94|24.71|25.17|24.02|23.88|24.59|24.76|22.95|23.28|22.36|25.895|25.66|27.95|25.31|23.86|24.07|23.89|25.39|23.25|21.71|22.51|22.68||21.67|22.29|22.68|23.01|22.22|23.26|20.7|21.5|22.79|22.05|23.48|29.13
01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|67.28|66.62|68.4|67.31|68.84|70.15|70|70.07|72.26|71.44|73.66|73.33|71.1|72.92|72.39||74.13|72.73|72.12|71.87|70.04|68.21|67.1|67.64|68.09|65.01|62.24|63.94|64.01|65.01|64.25|60.89|55.92|53.8|51.03|53|52.08|55.7|56.21|58.43|59.42|59.26|61.13|58.07|58.95|57.68|54.26|54.47|53.74||54.84|56.49|58.69|58.73|57.37|57.73|56|51.53|49.67|49.32|47.85|78.2|84.64|85.09|82.97|79.74|81.42|77.94|71.94||71.06|70.47|70.37|70.65|70.36|70|70.2|69.99|70.17|69.43||70.61|70.26|71.06|71.86||73.9|73.05|71.96|72.51|71.48|72.64|71.99|72.62|70.71|70.99|72.55|73.16|76.37|74.76|77.01|76.14|75.76|71.68|75.99|81.1||77.5|75.78|75.19|74.58|74.6|72.85|73.51|73.98|71.32|70.5|73.26|73.87|73.86|74.29|74.09|73.93|69.1|66.28|67.11|68.7|74.17|75|72.75|76.12|82.02|81.7|83.75|82.69|81.83|82.19|81.16|82.14|83.48|86.04|85.69|85.89|85.55|93.3|88.66|85.33|79|76.14|74.66|75|70.44|72.43|75.67|77.05|79.04|78.28|76.25|75.6|75.68|71.78|71.34|67.95|66.32||63.9|66.4|67.6|63.59|63.12|63.9|61.81|62.81|64.6|65.75|68.57|69.84|71.24|76.28|74.98|74.29|75.89|74.51|76.94|76.53|79.46|76.43|71.8|70.91|67.59|69.14|72.25|69.86|72.53|76.27|79.17|114|114.86|111.71|111.85|106.87|105.31|108.06|114|109.99|110.98|107.69|105.18|106.24|104.5||103.67|101.94|98.24|95.27|91.28|100.55|103.86|110.64|107.24|108.87|107.98|108.03|110.18|109.93|105.39|107.4|109.62|110.1|106.8|118.1|115.74|128.73|131.72|130.42|130.42|127.76|121.18|127.01||133.66|133.64|128.17|124.32|126.78|117.76|114.45|118.7|121.74|124.45|116.18|116.04
01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|13.9|13.34|13.54|13.38|13.65|13.72|13.79|13.81|13.68|14.07|14.31|14.15|13.51|13.81|13.98||14.18|13.79|13.96|13.72|14.27|14.06|13.74|13.44|14.03|14.47|14.7|14.61|14.53|14.58|15.1|15.01|15.54|15.17|15.22|14.29|13.76|14.05|13.54|13.64|13.35|13.31|12.87|12.72|12.65|12.5|12.25|12.29|12.38||12.14|11.95|12.01|12.32|12.35|11.94|12.06|11.76|11.69|11.65|11.5|11.55|11.63|11.78|11.97|12.16|11.79|11.96|11.92||11.95|12.22|11.91|12.11|11.81|11.69|11.62|11.43|10.87|10.7||10.75|10.83|10.87|10.9||10.63|10.87|10.2|10.52|10.53|10.49|10.2|10.15|9.89|9.96|10.08|9.92|9.88|10.01|9.72|9.43|9.46|9.33|9.1|9.51||9.71|9.99|9.75|9.48|9.55|9.58|9.62|9.69|9.34|9.24|9.42|9.54|9.28|8.25|8.68|8.4|8.92|8.69|8.35|8.6|8.6|8.93|9.2|9.31|9.35|9.19|9.28|9.36|9.48|9.4|9.48|9.75|9.94|9.78|9.91|9.73|9.44|9.43|9.15|8.84|8.69|8.54|8.615|8.18|8.18|8|8.46|8.49|9.63|9.96|9.83|9.67|9.78|9.36|9.46|9.49|9.31||9.33|9.16|9.14|9.135|9.23|9.42|9.37|9.18|9.54|9.46|9.14|9.46|9.55|9.39|10.05|9.89|10.11|10.2|9.92|9.89|9.9|9.8|9.84|9.48|9.25|9.17|9.78|9.86|9.64|9.54|9.71|10|9.55|10.09|9.48|9.35|9.83|10.02|9.53|9.43|9.35|8.95|9.22|9.05|9.5||9.42|9.53|9.78|9.82|9.41|9.56|9.03|9.85|9.97|10.15|9.89|9.32|10.02|9.83|8.9|8.73|9.68|10.54|10.71|10.25|9.57|9.49|9.37|9.35|9.73|9.47|9.96|9.845||9.42|9.27|9.3|8.355|9.51|8.33|8.28|8.24|8.21|8.66|9.46|8.76
01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|31.04|34.15|35.21|33.55|34.67|36.14|35.37|35.86|32.48|31.73|32.84|32.72|29.94|31.92|34.8||34.39|33.18|28.92|27.81|30.48|32.01|31.44|37.675|38.14|44.3|44.59|49.67|49.64|45.63|47.12|42.9|44.8|41.17|38.34|37.66|36.41|37.75|39.38|40.43|39.92|41.63|43.18|43.82|51.56|53.64|50.1|50.98|48.55||47.6|52.76|51.46|49.7|49.95|47.4|42|42.74|43|41.76|42.45|42.09|46.06|48.73|46.36|44.95|42.63|41.86|42.97||41.79|41.37|42.1|42|41.39|42.21|42.77|43.12|42.32|45.68||48.08|48.76|46.76|48.74||51.5|49.75|46.24|43|44|40.07|37.09|39.26|40.2|43.28|45.73|43.72|42.87|44.93|49|50.83|53.39|54.5|51|49.8||49.5|47.11|52.78|48.9|49||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|78.57|78.69|78|77.24|74.72|77.33|76.6|74.77|71.72|71.03|69.29|73.97|73.76|74.18|78.75||76.72|77.04|72.93|69.19|68.94|71.19|69.19|72.85|77.29|76.56|76.5|81.97|82|81.53|82.81|84.62|79.33|74.78|70.1|72.74|71.65|83.23|84.27|85.46|78.89|78.88|81.11|76.56|76.93|76.98|74.58|75.29|72.79||70.09|68.69|70.11|72.72|70|68.96|68.03|68.32|70.93|68.93|69.7|70.67|67.44|71.17|73|71.18|69.62|69.57|69.11||67.85|66.34|65.05|66.49|66.29|66.33|65.25|63.28|62.11|59.42||60|60.41|57.27|59.39||60.55|60.6|60.74|59.1|58.6|61.38|59.54|60.09|58.4|58.38|56.73|54.88|55.43|56.47|56.54|53.65|53.64|52.05|54.94|48.86||46.26|46.98|44.22|42.22|42.42|41.49|41.92|41.21|41.88|41.5|41.95|41.68|41.9|40.64|43.43|45.91|42.75|43.04|42.99|45.32|45.84|48.68|45.91|48.15|47.3|45.35|46.63|48.85|51.62|51.08|50.06|50.97|51.85|50.7|48.13|47.99|46.56|46.28|43.16|43.75|43.05|42.18|40.8|41.39|41.78|41.27|43.29|44.27|48.49|46.25|46.2|46.21|47.02|43.58|44.14|44.56|43.5||42.39|44.44|47.88|48.16|47.81|46.89|45.7|47.4|47.7|46.2|47.05|47.5|47.73|44.85|44.81|42.6|42.25|41.21|40.12|41.18|39.91|39.92|40.48|41.96|40.89|41.29|42.71|41.38|42.82|44.29|41.98|41.22|41.77|40.68|42.83|41.23|40.95|42.14|40.11|37.76|40.94|42.43|43.11|41.64|43||44.75|45.48|41.42|41.3|42.6|42.56|42.88|45.08|44.68|44.22|45.31|45.7|50.49|45.47|44.97|43.37|47.78|45.47|46.96|47.32|48.5|48.05|48.63|49.39|51.41|50.37|48.99|51.67||53|54|55|53.19|56.55|59.2|59.11|56.63|59.04|60|58.02|56.04
01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|23.31|23.14|22.75|22.77|23.01|23.48|23.49|23.59|23.7|24.17|23.68|23.27|24.11|24.27|23.85||24.04|24.14|23.88|23.21|23.39|23|22.77|22.32|23|23|23|23.21|23.77|23.4|22.77|22.81|26.78|26.16|25.04|24.98|24.45|26.09|25.47|26.25|25.82|26.23|27.01|26.08|26.25|26|25|25.4|25.78||24.79|24.86|25.13|24.7|24.71|24.38|23.82|22.8|22.81|22.6|21.83|22.61|22.62|23.2|23.34|23.59|22.98|23.27|23.38||23.51|23.82|22.72|22.97|22.3|21.78|22.92|20.8|20.04|19.38||19.7|19.8|19.32|19.84||19.68|19.6|19.12|18.6|18.75|18.75|18.61|18.31|17.45|17.69|18.23|18|18.32|18.55|18.64|18.41|18.04|18.55|18.27|18.76||18.43|18.55|18.54|18.25|18.8|19|18.43|18|17.4|17.39|16.16|16.18|15.28|15.33|15.45|15.02|15.22|14.71|14.02|14.19|14.13|14.52|14.66|15.19|15.26|14.79|15.07|14.96|15|15.32|15.21|15.12|15|14.86|14.78|14.43|14.12|13.93|13.71|13.24|13.19|13.38|13.25|12.77|12.53|12.31|12.49|12.36|12.87|12.95|12.91|12.65|12.59|12.09|12.35|12.61|12.64||13.11|13|13.01|13.02|12.94|13.3|13.46|13.34|13.07|13.13|13.02|13.13|13.26|13.36|13.54|13.99|14.07|14.06|15.03|15.1|14.94|15.89|15.12|14.83|14.55|14.19|14.31|14.22|13.7|14.06|13.51|13.84|13.99|13.83|13.73|13.66|13.39|13.55|12.42|12.36|12.32|12.01|12.55|12.4|13.15||12.76|12.25|12.71|12.6|11.83|12.09|11.43|12.06|11.8|11.9|12.28|12.3|12.6|12.03|11.78|11.33|12.28|12.64|13.21|13.46|12.24|12.35|11.66|11.43|11.79|11.99|12.59|11.82||10.84|11.2|11.06|10.93|10.93|10.02|10.13|9.85|10.21|11.2|11.63|11.24
01812|1050151|/equities/arcimoto|R2000GROWTH|210.8|203.8|220.6|201.4|206.4|229|222.6|237.4|227.2|220.4|237.4|253|251|281.2|267||261.8|264.6|263.8|263.6|284.4|297.4|281|313.4|335.4|355.6|345.4|378.2|358.2|399.2|410|385|370|364.8|296.4|301|317.8|332|369.6|385.8|358.4|345.6|380.8|360|396|420|415.2|480.4|535||556.8|564|636.4|623.4|625.2|637.4|733|622|522.2|459.4|432.4|452.8|447.8|484.2|427.2|417.6|461.2|367.4|326.8||317.6|357.6|359.8|370.4|343|297.8|312|269.8|266|265.4||264.6|282.6|281.8|296.2||297.4|287|300|281.4|272|268.8|267.4|256|241.2|245.6|267.2|263.2|276.6|235|237.2|250|250.4|239|270|271||277.4|286.6|328.6|340.2|320|188.8|158.6|167.2|151|136.4|134.2|123.4|124|121.8|124.6|114.6|115.6|114.8|107.8|116.2|108.8|115.8|123|124.1|122.2|128.6|127.8|126|132.6|147|146.2|133.2|138|127.4|126.8|125.6|122.6|127.2|124|134.2|131.6|133|129.8|124|113|121.2|132.8|135.9|140|123.4|123.2|119|115.2|108.2|107|105.6|105.8||104.4|114|121|123.8|121.2|130|127|130|134.2|131.8|135.6|140.6|155.6|157|148.6|143.8|158.8|142|136|131.6|133.4|126.2|131.6|144.4|118.2|111.6|120.8|114.4|112.6|111.2|117.8|117.6|121.8|120.4|119|115|123|125|126.2|107.6|142|149.2|159.6|153.6|144||136.4|109|106.4|110.6|87.4|88.6|89|85.2|79|71.4|71.4|69|69|67.4|62.2|59.2|69.4|66.2|52.4|54.4|53|48.8|48.4|48.2|45.4|45.4|46|45.8||45.4|45|45.8|46|46.6|44.2|44|45|47|49.4|47.6|46
01813|16459|/equities/kirklands|R2000GROWTH|29.43|28.54|28.12|27.51|27.55|28.21|28.19|29.19|30.23|31.16|30.95|29.78|28.18|29.01|27.64||28.02|28.1|27.24|24.87|26|25.29|24.68|26.81|30.34|29.98|27.49|29.25|28.69|29.93|24.9|24.2|23.83|24.08|23.17|23.81|24.29|28.61|30.88|29.2|26|25.12|27.18|26.49|27.36|26.2|24.34|24.45|24.81||25.89|26.26|25.91|26.58|26.73|27.63|28.45|27.82|25.63|25.29|25.46|26.72|26.98|27.09|26.19|28.07|24.89|23.55|20.01||19.38|20.58|18.78|18.77|17.3|16.9|17.37|16.8|17.25|16.61||17.88|18.69|18.28|19.1||20.26|20.77|20.6|20.3|19.4|19.73|18.42|18.31|16.99|17.64|17.39|17.36|18.26|18.17|17.53|18.57|15.56|15.89|14.29|14.79||15.66|14.58|14.54|13.43|11.58|11.79|11.59|10.21|9.95|10.05|10.4|9.7|9.23|9.87|10.58|10.67|10.38|9.86|9.28|9.56|9.78|10.88|11.19|11.8|11.38|10.52|11.55|11.51|12.71|12.43|11.9|11.8|10.69|10.82|9.72|10.37|10.32|9.74|9.09|9.17|8.21|8.11|8.28|8.09|7.91|7.85|8.4|8.25|8.48|8.31|8.09|7.27|7.3|7.22|7.63|7.15|6.67||7.08|6.93|8.21|9.45|8.67|7.6|6.85|7.82|9.07|10.18|12.2|11.4|11.57|9.495|8.98|7.65|7.21|7.11|7.06|7.28|6.27|6.26|6.16|6.12|6.23|5.38|5.47|4.39|4.06|4|4|4.08|4.55|4.05|3.86|3.83|3.88|3.42|3.13|2.94|3.12|2.86|2.75|2.52|2.5||2.6|2.56|2.71|2.27|2.36|2.52|2.38|2.82|3.54|2.03|1.94|2.03|1.71|1.7|1.61|1.35|1.52|1.63|1.64|1.36|1.26|1.375|1.16|1.1|1.13|1.08|1.14|1.03||0.9699|0.94|1.06|1.05|0.843|0.82|0.7999|0.7992|0.792|0.7649|0.8|0.785
01814|50983|/equities/mri-interventions|R2000GROWTH|19.84|18.83|18|17.48|17.23|17.94|19.26|20.8|20.11|21.47|22.12|22.55|21.52|22.77|22.5||21.58|21.14|19.58|18.75|20.03|19.91|19.63|21.55|22.59|20.02|20.09|20.93|20.93|21.6|20.25|20.5|19.31|19.31|17.59|17.34|20.07|22.46|23.72|23.48|23.42|21.64|23.75|24.16|24.72|24|25.8|27.65|29||28.99|25.44|26.49|26.26|26.01|24.38|24.9|24|23.31|23.64|23.63|24.27|23.92|24.38|23.09|22.32|19.39|19.63|19.27||17.5|15.76|15.82|15.46|15.26|15.65|15.94|15.34|15.43|15.19||15.89|15.49|14.34|14.85||13.83|14.45|14.3|13.8|13|12.1|10.7|9.55|9.98|10.7|10.7|10.4|10.07|9.59|9.87|9.99|10.33|10.04|10.7|10.7||10.1|9.53|9.93|9.35|9.325|9.01|9.35|9.2|8.77|8|7.93|6.85|7|6.65|6.64|6.56|6.64|6.71|7|7.01|6.88|7.12|6.62|7.24|7.3|7.14|7.57|7.7|8.15|7.12|6.3|5.6|5.335|5.4|5.3|5.45|5.25|5.44|5.14|5.1096|5.46|5.8|5.88|5.48|5.165|5.4|5.78|5.85|5.89|5.57|5.52|5.65|5.23|4.49|4.525|4.39|4.26||4.23|3.84|4.06|4.34|4.39|4.31|4.13|4.02|3.65|3.8|3.99|4.12|4.2|4.16|4.205|4.1|3.91|4|4|4.12|4|4.02|4.12|4.01|4.28|4.45|4.75|4.57|4.88|4.68|4.52|4.66|4.73|4.94|4.74|4.82|3.84|3.42|3.19|3.21|3.37|3.24|3.57|3.54|3.5595||3.64|3.53|3.555|3.43|3.55|3.57|3.83|3.97|3.82|3.76|4.09|4.22|4.01|3.79|3.86|3.88|4.15|4.56|4.24|4.27|4.24|4.13|4.09|4.11|4.07|4.19|3.76|4.28||4.1|3.8|3.2|3.15|3.11|3.08|3.18|3.17|3.5|3.62|3.63|3.69
01815|1172512|/equities/esports-technologies|R2000GROWTH|615|648|675|751.5|602.7|760.5|1092.6|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE|14.61|14.49|15.6|14.86|16.1|16.4|16.16|16.22|16.32|16.67|16.8|16.94|16.68|17.07|17||17.05|16.64|16.34|16.25|16.35|16.16|15.99|16.4|16.91|17.21|17.27|17.61|17.88|17.97|17.34|17.41|17.01|16.89|16.86|16.41|16.59|17.53|17.45|17.01|16.2|17.04|16.505|16.12|16.32|16.18|15.8|16.67|17.4||17.12|17.21|17.22|17.43|17.55|17.28|17.59|17.37|17.7|17.48|16.56|16.67|16.81|17.08|17.29|17.09|17.13|17.32|16.85||16.6|16.3|16.08|16.3|16.13|16.05|15.77|15.84|14.96|15||15.91|16.04|14.66|15.07||15.06|14.6|14.35|13.72|13.88|13.77|13.57|13.59|13.14|13.2|13.48|13.86|13.59|13.2|13.07|12.68|13.1|13.2|13.04|13.69||13.62|13.66|13.05|12.64|12.55|12.74|12.82|12.36|12.01|11.79|12.05|12.08|12.7|10.98|10.88|10.49|10.535|10.095|9.95|10.28|10.8|11|11.11|11.1|10.94|10.6|10.76|10.5|10.35|10.41|10.31|10.38|10.53|10.83|10.91|10.41|10.11|10.07|9.69|9.47|9.42|9.32|9.08|8.82|8.82|8.98|9.16|9.04|8.995|9.34|9.63|9.48|9.87|10|10.1|10.59|10.72||11.85|12.21|12.11|11.71|11.93|11.98|12.04|11.93|12.03|12.05|11.77|11.79|11.91|11.6|11.72|11.84|11.56|11.7|11.23|10.69|10.77|10.4|10.2|11.95|12.015|11.79|11.95|12.08|11.43|11.39|11.36|11.68|11.68|11.895|11.58|11.69|11.93|12.24|11.62|11.43|11.58|11.04|11.28|11.18|11.74||11.68|11.48|11.42|10.96|10.41|11.175|11.12|11.93|11.69|11.68|12.055|12.46|13.06|13.18|12.985|12.5|14.32|15.48|15.01|14.73|13.61|13.17|12.5|12.48|12.15|12.055|12.59|11.59||11.25|11.3|11.32|10.99|11.7|10.82|11.08|11.18|11.35|12.29|12.92|12.69
01817|17614|/equities/ziopharm-oncology|R2000GROWTH|495|502.5|502.5|475.5|471|499.5|513.75|517.5|507|489|498|508.5|507|513|550.5||544.5|540|505.5|508.5|547.5|553.5|516|562.5|609|600|583.5|630|642|650.25|658.5|723|720|691.5|610.5|643.5|646.5|702|760.5|789|799.5|697.5|735|708.75|723|773.25|760.5|805.5|712.5||726|733.5|826.5|837|840|787.5|661.5|589.5|595.5|568.5|556.5|565.5|635.25|532.5|546|544.5|540|564|555||526.5|526.5|456|468|462|474|462|436.5|426|423||378|397.5|388.5|403.5||432|435|441|420|432.75|445.5|414|424.5|463.5|415.5|423.75|411|433.5|409.5|424.5|412.5|418.5|427.5|420|436.5||438|433.5|417|424.5|411|397.5|403.5|399|411|403.5|399|393|370.5|336|363|370.5|339|339|313.5|328.5|331.5|345|340.5|340.5|340.5|339|364.5|381|406.5|396|403.5|411|419.25|421.5|414|409.5|391.5|403.5|394.5|393|378|385.5|373.5|367.5|358.5|370.5|396|385.5|414|423|439.5|442.5|418.5|372|378|387|369||367.5|382.5|394.5|394.5|421.5|411|402|411|409.5|411|430.5|439.5|438|430.5|444|442.5|453.75|456|508.5|510|498|480|493.5|478.5|477|445.5|460.5|441|453|478.5|463.5|472.5|490.5|501|514.5|502.5|492|511.5|497.25|489|505.5|487.5|479.25|482.25|484.5||486|490.5|492|481.5|511.5|556.5|514.5|537|532.5|490.5|493.5|486|495|508.5|465.75|450|492|474|487.5|466.5|457.5|462|468|451.5|444|460.5|523.5|489||513|466.5|445.5|412.5|445.5|404.25|399|426|448.5|429|409.5|397.5
01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|27.05|26.67|26.61|26.46|26.66|26.92|27.01|26.76|26.94|26.55|27.06|27.23|26.62|26.66|26.17||27.26|26.51|26.42|26.11|26.08|25.58|24.49|25.03|25.22|25.11|24.9|25.58|26.94|27.49|27.14|27.21|26.89|27.14|26.04|25.7|25.86|26.15|27.11|26.96|26.15|26.95|27.86|27.57|28.16|30.2|29.65|29.99|30.05||30.64|30.41|30.56|30.41|30.46|30.5|29.97|29.81|29.56|29.11|28.83|29.48|28.55|30.47|32.19|32|32.36|32|31.56||31.9|31.97|32.67|33.18|33.04|33.49|33.85|33.05|31.05|30.83||29.55|30.5|30.07|30.58||30.71|30.89|30.45|29.98|30.5|29.63|28.88|28.79|28.11|28.37|27.89|28|28.67|28.41|27.81|27.15|27.19|27.71|27.14|27.44||27.32|27.5|27.13|27.3|27.26|27.16|27.41|27.75|27.85|28.01|28.95|28.68|27.61|27.69|28.02|26.91|27.8|27.3|26.21|26.94|26.56|27.01|27.35|27.93|27.48|27.26|27.84|27.1|27.42|27.37|27.13|27.18|27.62|28.19|28.19|27.39|27.22|26.38|25.28|24.91|24.7|23.75|22.92|23|22.36|22.39|22.93|22.7|23.71|23.86|23.84|22.99|22.75|21.53|21.49|22.04|21.85||22.43|22.81|23.49|23.25|24.15|24.46|24.78|24.19|24.41|24.53|24.56|24.7|24.8|24.84|24.93|24.79|25.03|25.01|24.94|25.19|25|24.08|23.9|23.28|23.01|22.91|22.7|22.82|22.31|22.26|22.49|22.89|22.72|22.23|21.75|22.02|21.75|21.92|21.55|21.04|20.92|20.46|21.23|21.02|21.04||21.25|20.91|20.97|20.92|20.65|21.28|21.24|21.45|22.49|21.63|21.67|21.59|21.69|20.72|20.3|20.31|21.14|21.22|21.56|21.02|20.97|20.87|20.61|20.44|20.29|20.24|20.13|19.82||19.77|19.64|19.6|19.28|19.58|18.97|18.91|18.98|19.32|19.77|19.39|18.86
01819|17089|/equities/red-robin-gourmet|R2000GROWTH|33.32|33.13|33.92|32.9|35.21|35.45|35.17|36.43|35.79|36.52|36.86|37.13|37.75|37.23|36.15||37.84|39.89|38.92|38.06|39.94|38.86|36.4|35.97|37.72|39.37|38.06|39.37|38.47|41.14|37.73|37.18|37.45|36.52|37.87|36.21|33.94|31.5|31.24|30.67|30.69|29.8|30.82|29.65|30.09|29.35|28.65|27.41|27.81||28.01|28.64|29.84|29.05|28.81|28.74|28.5|26.84|26.265|26.61|26.19|26.62|23.76|23.75|23.45|23.9|24.82|25.26|25.39||24.89|25.8|22.38|22.72|21.96|21.88|22.65|21.65|20.1|18.43||19.23|19.29|19.38|19.09||20.1|19.35|19.58|19.01|18.53|19.39|19.61|19.36|18.34|19.59|20.66|20.67|20.61|20.45|21.48|21.2|20.55|20.64|20.11|20.71||21.06|21.56|19.17|18.52|19.4|18.92|18.47|17.91|16.99|16.07|17.06|17.93|17.87|14|13.07|12.51|12.7|12.15|12.04|12.35|11.79|12.59|13.3|13.86|13.81|12.97|13.93|13.48|13.69|14.08|13.61|12.78|13.53|14.18|13.8|13.58|12.64|12.65|13.11|13.39|13.16|12.76|13.6|13.46|12.92|12.99|13.55|13.21|14.32|14.49|14.77|14.79|13.37|11.75|12.11|12.19|11.83||12.65|12.63|13.21|12.46|11.1|11.21|9.65|9.43|9.45|9.13|8.7|9.14|9.29|9.48|9.41|9.71|9.74|9.58|10.9|9.98|9.69|9.37|9.42|9.15|8.53|8.74|9.05|9.22|8.74|8.43|8.95|8.08|7.995|8.03|7.61|8.14|8.22|8.59|7.48|7.8|8.51|7.84|8.74|8.92|9.61||9.64|10.32|10.2|10.39|9.63|10.4|10.57|11.74|10.39|11.42|11.95|11.99|12.04|12.76|12.3|11.6|14.54|16.88|19.18|17.89|17.03|15.23|13.62|13.87|13.86|14.53|15.63|14.61||14.12|14.16|13.89|13.65|13.8|12.87|12.2|11.9|12.805|14.23|14.29|13.24
01820|949588|/equities/intelligent-systems|R2000GROWTH|38.39|38.17|37.64|38.27|39.03|40.56|40.67|40.59|40.35|40.39|40.08|40.38|39.7|40.46|41.4||41.14|40.91|38.26|38.93|39.23|38.57|38.11|39.2|38.66|37.72|38.17|38.73|39.02|38.72|39.26|39.39|38.52|38.11|37.33|38|37.63|39|39.89|41.49|39.68|41.91|43.25|42.72|44.56|43.56|42.09|38.4|39||41.35|47.31|51.45|51.69|52.91|49|44|42.59|42.11|41.28|40.49|40.12|39.47|39.01|39.35|39.99|39.56|39.69|40.15||40.51|40.93|40.01|40.64|41.34|41.23|41.85|40.29|40.25|40.2||40.11|40.24|39.09|39.29||39.3|39.79|39.53|38.9|39.49|40.98|40.96|40.55|41.77|43.02|42.41|42|42.25|41.88|41.26|39.57|38.84|39.24|39.27|39.55||38.63|38.65|38.71|38.28|38.02|37.34|37.88|37.66|36.35|35.88|36.41|34.7|35.3|35.58|36.23|35.8|36.53|38.06|37.92|38.62|38.07|39.07|39.08|41|39.25|38.42|37.59|38.29|38.99|40.13|41.26|43.37|43.24|41.8|41.02|41.85|40.86|41.77|42.27|44.05|38.98|39.32|39.23|39.17|37.5|37.02|36.5|35.55|36.49|37.68|37.7|37.89|38.08|36.8|37.2|35.59|35.5||35.7|37.01|38.67|38.67|37.59|37.91|38.28|37.61|36.16|35.02|35.19|35.79|36.15|36.02|35.73|35|34.66|34.31|34.8|34.79|34.47|34.25|34.25|30.95|30.9|30.32|30.63|30.93|30.26|31.19|29.92|31.85|32.06|32.63|32.66|32.04|31.71|32.38|31.15|31.5|32.95|32.29|33.44|34|34.67|34.13|34.13|34.4|34.08|33.22|33.18|36.09|35.17|35.45|33.89|33.71|35.3|34.95|34.4|33.54|33.48|32.14|36.05|36.47|35.95|33.7|33.02|32.91|32.51|32.1|32.03|31.94|31.7|32.17||32.17|32.02|32.6|32.34|32.29|31.86|30.23|28.89|30.76|31.33|31.9|30.93
01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01822|31050|/equities/mei-pharma-inc|R2000GROWTH|69.2|68.4|67.6|64.4|64.4|67.6|70.2|72|71|67.8|68.8|66.4|66.8|70.8|72.8||67.8|68.6|66.2|64.6|70.4|70.6|68.6|71.4|73.2|76.8|72.4|71.8|71.4|76.2|76.6|76.4|75|74.8|72.4|73.2|69.2|73.2|74|76.6|75|74|77.6|79.8|80.4|83.8|76.2|79.6|78.8||79.6|83|84.2|86|90|79.8|67.8|69|69.4|69|64.6|63.2|59.6|60.6|61|59.8|57.6|60.4|61.6||56.8|57.4|56.2|57.4|60|60.8|56.2|54.6|54.6|55.4||52.8|53.8|52.8|55.8||58|64.4|61.2|58.4|55.6|57.8|56.2|58.8|57.9|56.4|57|56.8|58.2|58.4|58.2|57.4|57.4|57.6|57.6|60.4||58|57|56.2|56.4|56.6|55.6|58.2|58|58.2|56.4|55|56.8|54|53.2|55.8|56.6|55.2|53.4|52|53.2|52.6|56.6|55.6|57|55.8|54.2|56.6|58.6|60.6|62|61.4|63.8|62.2|61.6|62.8|66.4|65|64.4|61|59.2|62.4|63|61.8|62.4|60.4|61.6|65.2|65.2|70.7|65|65|63.6|64.4|59.2|55.8|53.6|52||49.2|50|53.6|52.2|54.4|53|51.8|53|54.6|51.8|53.6|54.2|54.2|56.6|61|56|57.6|60|55.8|54.4|55.6|54.4|55.8|54.8|57|55.5|56|51.8|56.4|59.6|59|61|63.2|66.7|68.2|73.6|70.6|70|67.8|65.6|66.4|68.8|68.2|68.6|68.4||69.8|85.4|82.6|82.4|86|85.8|82.6|86|83.6|79.8|74.4|72.6|75.4|74.2|69.8|71|78|76.4|77|74.6|77.4|75.6|83|83.8|73.1|66|67.2|70||70.2|67.8|64.6|59.2|58.8|58|59.3|56.6|56.6|58|54.8|52.2
01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|69.9|68.84|69.71|69.75|70|71.25|71.67|71|70.68|70.7|71.11|71.54|70.99|73.3|73.69||71.48|70.1|70.07|69.02|70.15|69|66.05|67.18|68.5|71.5|70.61|73.85|73.77|76|72.85|71.69|71.06|69.32|67.8|68.6|68.7|71.2|71.835|74.33|70.47|69.26|68.82|68.85|70|68.03|67.47|69.45|69||66.8|66.49|65.62|66.82|68|66.2|65.37|65.42|65.86|64.74|63.89|66.5|65.62|70.09|72.37|70.12|69.74|64.09|64.3||63.7|64.35|63.7|64.54|63.06|62.41|62.92|62.6|57.94|57.42||56.18|57.14|57.62|56.99||55.6|56.23|55.53|54.8|55.21|54.43|54.55|54.51|51.85|51.59|51.71|51.54|51.78|52.69|52.69|52.05|51.8|51.77|51.19|52.51||53.38|53.73|53.5|52.23|51.5|51.4|51.75|52.7|51.12|50.69|51.24|52.89|51.12|49.19|49.52|48.58|47.8|47.5|46.13|47.62|47.23|48.19|47.25|47.9|48.2|48.36|49.47|49.05|49.4|48.42|48.17|49|50.68|49.97|50.2|50.9|51.44|50.32|48.99|48.84|49.08|49.94|50.36|50|49.39|49|50|50.11|52.24|51.73|51.58|50.96|50.4|50|49.75|51.07|50.71||51.18|53.26|56.27|55.55|53.43|53.15|53.73|53.25|53.75|53.7|53.5|54.4|55.07|54.81|57.09|56.5|56.42|57.19|55.94|55.82|57.16|57.24|55.8|57.04|56.89|54.24|56.31|57.08|55.1|56.79|54.75|58.19|62.05|61.98|61.7|62|62.47|63.96|61.17|60.6|60.4|59.52|60.4|60.12|62.75||60.47|59.87|61.83|59.04|59.8|59.73|60.37|62.9|62|60.81|59.2|59.6|60.96|59.52|59.22|59.64|66.06|68.44|69.7|66.51|62.78|62.76|61|60.29|60.53|58.29|60.45|59.1||56.8|55.96|56.99|55.07|56.15|55|53.4|52.82|55.1|59.29|58|55.91
01824|997802|/equities/beyondspring-inc|R2000GROWTH|9.76|10.01|9.44|9.37|9.53|9.8|10.06|10.04|9.96|10.24|10.29|10.62|10.27|10.69|10.63||10.8|11.07|10.61|10.61|11.14|11.54|11|11.65|12.55|12.44|12.14|12.58|12.36|12.81|12.82|12.59|12.04|12.06|11.83|12.58|12.37|12.84|13.03|13.26|12.98|13.06|13.72|12.83|13.81|14.92|14.55|14.61|15.05||15.41|15.23|15.77|15.29|14.2|14.19|13.22|13.18|12.82|12.48|12.14|12.79|13|13.06|13.45|12.66|13.12|13.01|12.79||12.88|12.95|12.95|13.04|13.55|12.62|12.36|12.22|11.955|12.16||12.2|13.26|11.35|10.96||11.05|11.38|11.39|11.36|11.78|11.81|11.32|11.19|11.3|10.6|10.84|10.62|10.58|10.51|10.66|10.62|10.6|11.05|11.18|11.19||10.89|10.34|10.21|10.39|10.31|11.53|14.14|15.79|17.31|16.17|16.04|15.81|15.8|16.02|15.31|15.37|14.5|14.04|14.74|14.54|14.59|15.07|14.65|14.83|14.12|13.92|13.93|14.65|15.23|15|14.91|15.33|15.62|15.36|15.05|14.97|14.6|14.37|13.47|13.8|13.31|13.56|13.67|13.14|12.61|13.13|13.72|14.06|15.23|15.09|14.51|14.83|14.14|13.38|13.87|14.28|13.59||11.8|11.93|11.55|12.19|12.43|12.19|9.99|10.58|10.98|11.9|12.68|12.54|12.19|12.77|11.83|11.66|11.74|11.62|11.05|11.01|11.49|11.66|12.06|11.84|11.33|11.03|11.7|11.6|11.71|11.87|11.99|12.78|13.39|13.73|13.7|13.71|14.23|14.5|14.15|13.97|15.26|15.83|15.84|16.13|15.58||14.77|14.81|15.08|14.72|15.68|16.92|17.02|16.15|15.03|13.55|16.6|17.18|17.15|17.8|16.61|16.38|17.22|17.06|17.95|18.01|17.29|17.03|15.59|16.28|17|16.47|17.02|16.81||17.2|17.57|17.83|18.15|17.24|17|16.99|16.96|17.06|16.68|15.92|15.5
01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|28.94|29.14|29.06|27.87|28.66|28.9|28.84|28.4|28.64|29.28|29.52|30.18|28.85|29.69|29.74||29.28|28.51|28.42|28.85|29.31|28.53|28.95|30.1|30.51|30.71|31.59|32.27|31.87|31.62|32.15|32.16|31.99|32|31.76|30.49|30.02|30.67|30.27|30.04|29.38|29.46|30.3|29.8|29.85|29.18|28.4|28.64|28.67||29.33|28.95|29.75|29.84|30.07|29.43|29.21|28.69|28.51|27.91|27.36|28.05|27.07|27.17|26.37|26.1|25.73|25.87|25.97||25.75|25.48|25.59|26.18|26.26|26.25|26.38|26.32|26.1|25.29||24.87|25.45|24.92|25.3||25.17|25.28|25.16|24.76|25.33|25.41|25.59|24.91|25.65|25.93|26.56|26.91|27.63|27.8|27.77|27.1|26.92|26.17|25.17|26.21||26.38|26.64|25.43|24.41|24.85|24.26|24.84|25.17|24.66|24.2|24.71|24.65|24.99|21.55|22.25|21.63|21.54|20.44|20.7|20.94|20.49|21.05|21.17|22.37|21.37|20.64|20.69|20.6|20.88|20.61|21.5|22.18|23.06|22.58|22.45|21.67|21.5|21.05|20.65|21.03|20.88|20.33|20.65|20.18|19.81|19.85|19.87|20.26|20.03|20.51|21.46|21.04|19.91|18.61|19.11|19.54|19.57||19.28|19.33|19.2|19.15|19.59|19.99|19.92|19.77|20.55|20.02|19.58|19.16|19.24|19.27|19.99|20.69|20.75|21.21|20.91|20.26|19.54|19.44|19.12|19.38|19.22|18.91|19.26|18.97|18.13|18.34|19.09|19.26|19.36|19.12|19.27|19.47|19.28|19.36|18.56|18.06|18.45|17.84|18.01|17.91|18.77||18.89|18.7|20.08|19.18|18.64|19.31|19.19|20.03|20.22|20.98|21.25|21.91|22.19|22.3|22.58|21.38|22.27|23.11|23.39|22.55|22.56|22.51|22.12|22.66|22.59|22.76|23.54|23.57||21.77|21.67|21.43|20.91|21.82|19.26|19.03|18.29|19.72|20.69|21.5|19.96
01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|18.8|18.2|18.5|18.9|18.9|19.9|20.61|19.7|15.9|13.4|12.6|12.1|12.2|12.2|12.4||12.7|12.8|12.5|12.3|12.3|12.2|12.3|12.5|12.2|12.5|11.8|12.1|12.5|13.2|13.2|13.5|13.3|13.3|13.4|13.7|14|14.2|14.736|14.8|14.95|14.5|14.9|14.4|14.4|15|16.4|16.4|16.328||16.6|16.5|16.3|16.3|16.2|15.3|14.65|14.6|13.9|13.399|13.6|13.5|13.7|14|13.89|13.9|14|14.3|13.936||14|14.1|14|14|14|14|14.4|14.25|14.5|14.6||14.5|14.9|14.9|14.9||14.9|15|14.5|15.4|15.8|16.1|16.003|16.099|16.01|15.9|16.4|16.01|16.9|16.2|14.6|13.9|13.88|14|14.0952|14.2||13.9|14.3|14.3|14.4|14.45|14.4|14.2|14|14.214|14.1|14.2|14.1|14.4|14.5|14.284|14.799|14.9|14.7|14.8|15|14.6|14.4|14.399|14.9|14.604|15|15.3|15.4|16.3|16.3|16.5|16.5|16.2|16.24|16.2|15.6|15.5|15.6|15.6|15.8|16|15.6|15.699|16|15.2|15.6|15.6|15.4|16.9|16.8|17.35|17.3|17.4|17.7|17.5|17.5|18.399||18.084|17.8|17.7|17|15.8|16.246|18.7|19.306|20|19.9|19.8|20.029|19.4|18.6|18|17.4|16.794|15.764|15|14.6|13.9|13.5|13.9|13.5|13.3|12.6|13.1|13.25|13.49|13.8|13.6|13.8|12.4|12.5|12.7|12.5|12.6|12.2|11.9|12.6|12.7|12.699|13.017|13.1|13.135||13.8|14.3|14|13.9|14.1|14.3|14.4|14.3|14.2|13.6|13.8|14.6|14.8|16.5|14.33|13.5|11.05|6.2|6.044|6|6.25|6.7|5.299|4.3488|4.299|4.2|4|4||4.2|4.264|4.3625|4.225|4.4|4.305|4.449|4.3594|4.4556|4.2|4.35|4.307
01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|22.27|22.22|21.86|21.68|21.73|21.81|21.84|21.7|21.63|21.55|21.61|21.13|21.28|21.99|21.91||20.81|20.36|20.57|19.9|20.35|20.1|20.24|20.6|22.11|21.99|22.18|22.28|19.8|20.26|19.75|19.03|18.38|18.21|17.92|17.41|17.46|18.21|18.65|18.12|17.06|17.71|18.22|18.92|18.96|19.31|18.9|19.04|19.69||19.59|19.44|18.98|18.67|18.61|18.6|18.5|18.24|18.24|17.68|17.62|17.74|17.5|17.59|17.69|17.74|17.5|17.35|17.16||16.95|16.88|17.25|17.48|17.01|17.23|18|18.38|18.6|18.65||18.78|18.68|19.3|19.21||18.99|19.15|19.36|18.71|17.2|16.83|16.59|16.11|17.05|18|16.89|16.76|17.1|16.9|17.11|16.8|16.56|16.39|16|15.89||15.67|15.93|15.26|14.95|14.9|14.83|14.36|14.06|13.85|13.37|13.42|13.35|13.14|13.14|13.13|13.14|13.19|12.44|12.32|13.31|12.94|13.29|13.41|13.41|13.26|13.2|13.34|13.02|13.08|12.88|13.33|13.58|13.67|13.6|13.6|13.7|13.59|13.56|12.75|12.89|12.82|13.77|13.69|13.82|13.11|12.83|12.97|12.88|13.71|13.92|14.3|14.05|14.1|13.72|14.04|14.15|13.54||13.54|13.83|14.02|14.05|14.55|14.13|13.74|13.67|13.25|13.14|13.56|13.76|14.34|14.9|15|14.4|13.65|12.78|12.88|13.45|13.87|12.53|12.65|12.74|12.39|12.21|12.71|12.83|12.51|12.41|12.26|12.5|12.6|12.46|12.25|12.1|11.92|11.7|11.1|10.9|11.18|11.17|11.13|10.77|10.66|10.61|10.61|11.21|11.54|11.9|11.7|12.55|11.84|12.33|11.8|11.82|11.95|11.66|12.01|11.82|11.35|11.2|12.41|11.9|11.88|11.77|11.41|11.93|11.77|11.7|11.61|10.91|11|10.71||11.37|11.52|11.68|11.58|11.47|11.18|10.34|10.77|11.18|12.39|12.37|12.5
01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE|11.35|11.11|11.15|11.07|11.09|11.21|11.25|10.97|10.88|10.87|10.6|10.45|10.39|10.53|10.46||10.44|10.18|10.16|10.06|10.31|10.09|9.97|10.21|10.59|10.42|10.54|10.89|10.81|10.98|10.95|10.9|10.7|10.48|10.55|10.4|10.16|10.42|10.52|10.59|10.21|10.61|11.26|11.18|11.11|10.92|10.55|10.48|10.62||10.51|11.39|11.15|10.94|10.85|10.41|9.81|9.54|9.45|9.28|9.12|9.21|9.08|9.49|9.65|9.72|9.7|9.67|9.64||9.53|9.56|9.57|9.45|9.41|9.48|9.54|9.48|9.15|9.08||9.36|9.21|9.19|9.34||9.25|9.15|9.1|9.11|9.46|10.16|9.98|9.97|9.86|9.43|9.28|9.34|9.33|9.39|9.41|9.24|9.37|9.5|9.59|9.62||9.87|9.94|9.76|9.81|9.61|9.79|9.65|9.53|9.12|8.83|9.1|9.04|8.91|8.83|8.81|8.64|8.91|8.64|8.69|8.38|8.09|8.05|8.27|8.31|8.22|8.29|8.41|8.25|8.48|8.67|8.72|8.68|8.89|8.9|9.06|9.12|8.93|8.92|8.97|8.93|8.93|9.18|9.01|8.65|8.46|8.5|8.95|8.68|9.17|9.3|9.32|9.3|9.28|9.04|9.34|9.51|9.37||9.68|9.77|9.96|10|9.93|10.09|10.14|10.01|10.15|10.22|10.11|10.38|10.44|10.25|10.16|9.93|9.88|10.03|9.95|9.93|9.7|9.57|9.56|9.6|9.93|9.76|10|10.07|9.87|9.54|9.43|9.68|9.71|9.73|9.75|9.61|9.45|9.61|9.29|9.21|9.2|8.32|8.7|8.66|8.86||8.9|8.75|8.85|8.74|8.42|8.3|8.52|8.46|8.55|8.55|8.4|8.46|8.79|8.5|8.44|7.99|8.51|8.95|9|8.95|8.8|8.76|8.06|7.98|7.85|8.26|8.42|8.31||7.75|7.58|7.5|7.1|7.47|6.8|6.81|6.85|7.43|7.7|7.8|7.25
01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|2.56|2.5|2.43|2.47|2.44|2.52|2.61|2.7|2.56|2.54|2.63|2.48|2.62|2.62|2.7||2.8|2.4|2.55|2.47|2.77|2.7|2.62|2.69|2.92|2.96|2.71|2.83|2.9|2.89|2.98|2.84|2.79|2.63|2.6|2.63|2.63|2.59|2.57|2.51|2.5|2.65|2.61|2.43|2.49|2.55|2.41|2.63|2.69||2.62|2.58|2.49|2.51|2.5|2.25|2.16|2.08|1.93|1.48|1.43|1.2|1.31|1.35|1.36|1.37|1.31|1.37|1.38||1.3|1.36|1.27|1.12|1.06|1.05|1.12|1.07|1.1|1.01||0.862|0.882|0.851|0.88||0.882|0.88|0.865|0.848|0.845|0.868|0.801|0.801|0.768|0.805|0.85|0.868|0.881|0.862|0.866|0.83|0.8|0.795|0.811|0.807||0.8|0.8|0.801|0.738|0.711|0.702|0.681|0.658|0.603|0.601|0.62|0.619|0.613|0.54|0.545|0.546|0.548|0.554|0.555|0.546|0.545|0.55|0.556|0.585|0.585|0.561|0.572|0.56|0.577|0.59|0.537|0.521|0.526|0.521|0.537|0.519|0.507|0.54|0.521|0.502|0.511|0.515|0.501|0.501|0.513|0.51|0.546|0.544|0.58|0.59|0.613|0.589|0.552|0.546|0.541|0.559|0.561||0.592|0.613|0.594|0.608|0.68|0.66|0.64|0.631|0.615|0.56|0.533|0.564|0.573|0.56|0.602|0.59|0.6|0.627|0.626|0.606|0.602|0.67|0.704|0.735|0.71|0.673|0.651|0.665|0.7|0.735|0.8|0.773|0.886|0.88|0.81|0.77|0.634|0.625|0.486|0.502|0.52|0.495|0.538|0.546|0.567||0.57|0.512|0.534|0.569|0.551|0.461|0.465|0.441|0.418|0.394|0.425|0.438|0.458|0.455|0.5|0.466|0.566|0.651|0.768|0.546|0.396|0.356|0.339|0.358|0.33|0.371|0.38|0.377||0.362|0.391|0.41|0.418|0.45|0.412|0.406|0.427|0.47|0.525|0.46|0.478
01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|50.47|50.57|50.03|50.81|49.17|48.75|48.89|47.78|47.99|47.1|46.85|46.72|46.71|46.8|46.54||46.62|46.09|45.89|46|46.72|46.01|45.35|45.6|44.85|45.03|45.95|45.83|45.27|46.32|45.22|44.74|43.51|43.75|43.6|41.78|41.79|42.34|41.47|41.42|41.04|41.63|41.88|41.56|41.62|41.48|41.43|42.46|44.11||42.54|42.25|42.22|41.97|41.94|41.81|41.08|40.84|42.04|41|39.47|40.08|40.15|42.6|42.76|43.49|42.97|43.37|42.56||42.52|41.68|41.82|41.28|40.77|41.44|41.44|42.26|41.37|41.26||42.31|40.72|40.75|40.67||40.63|40.56|41.12|41.54|41.95|43.53|43.76|44.02|43.13|42.73|42.81|43.68|44.53|44.27|44.04|43.71|43.78|44.51|44.31|43.44||43.29|43.77|43.17|43.2|43.45|44.62|44.95|44.52|44.19|43.14|44.83|44.83|43.89|43.34|44.36|44.3|45|44.97|44.32|45|43.76|45.9|44.21|44.57|45|44.16|43.6|43.17|43.96|44.52|44.61|45.59|45.73|44.64|44.86|44.2|44.25|44.9|45.24|45|44.35|43.92|44.55|42.6|40.78|41.21|41.8|40.32|43.84|44.46|44.63|44.13|43.06|41.29|41.6|41.91|41.54||40.44|41.6|41.62|41.42|41.4|41.37|41.22|40.33|41.83|41.89|41.4|41.34|40.98|41.17|41.84|41.31|41.67|41.99|41.73|41.87|40.86|39.66|40.56|39.32|37.92|38.23|38.09|37.31|36.51|35.77|35.22|35.94|36.33|34.99|34.47|35.29|34.92|35.32|34.52|33.56|33.89|33.44|34.08|34.39|35.36||35.66|36.02|35.35|34.36|33.36|33.33|33.42|34.68|34.74|34.84|35.52|35.59|36.54|35.92|34.69|33.84|36.22|36.99|38.4|37.44|35.06|35.18|32.79|32.69|31.98|32.56|32.94|32.7||31.46|31.78|31.92|32.1|31.92|28.33|28.37|28.02|29.49|31|32.73|31.02
01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|32.3|31.06|34.93|33.57|35.55|38.93|42.14|42.97|51|50.07|49|49.82|46.26|52.45|56.56||48.85|48.02|44.14|38.13|36.09|34.2|34.04|38.04|39.99|43.05|41.56|43.18|38.36|43.1|40.7|41.81|38.19|36.77|28.51|30.03|32.01|36.62|34.89|38.5|30.15|30.63|33.41|28.56|37.11|43.27|40.98|47.9|43.56||38.46|37.27|34.01|37.59|32.07|22.52|22.795|23.67|22.74|20.74|20.74|19.9|17.65|18.6|18.22|18.3|17.56|19.27|22.35||22.39|24.44|23|26.15|23.36|26.39|22.36|16.96|13.59|11.01||10.44|10.88|11.76|12.25||10.92|10.81|13.97|11.5|9.31|9.47|8.23|7.07|5.54|4.75|5.22|4.78|5.18|5.51|5.4|5.91|5.76|6.19|6.28|4.28||5.12|4.91|4.92|3.39|3.09|2.89|3.1|2.48|2.39|2.3|2.33|2.19|2.21|2.41|2.495|2.35|2.22|2.1|2.16|2.28|2.35|2.76|2.54|2.74|3|2.84|2.46|2.34|2.18|2.33|2.25|2.36|2.42|2.16|2.14|1.94|1.87|1.96|1.96|1.95|1.96|2.02|2.02|1.93|1.75|1.64|1.82|1.89|1.92|1.99|2.07|1.98|1.98|1.8|1.89|1.97|1.85||2.09|2.095|2.38|2.57|2.48|2.56|2.26|2.54|2.44|2.31|2.71|3.27|3.14|3.41|3.72|3.87|3.55|3.57|3.86|4.44|4.38|5.09|4.2|3.31|3.83|2.03|1.78|1.82|1.71|1.42|1.04|0.961|1.05|0.9446|0.925|0.8975|0.9076|0.918|0.91|0.878|0.93|0.938|1|0.9|0.9389||0.9101|0.9336|0.91|0.8901|0.9225|1.01|0.9801|1.1|1.09|0.8417|0.86|0.876|0.9389|0.9496|0.9301|0.93|1.25|0.9|0.9134|1|1.09|0.92|0.82|0.73|0.7|0.7332|0.72|0.7194||0.7295|0.709|0.83|0.8055|0.81|0.8|0.8597|0.739|0.6243|0.76|0.895|0.6738
01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|45.88|44.26|44.92|44.53|46.57|46.72|46.98|47.48|46.84|48.11|48.53|48.13|47.64|48.01|48.13||47.49|47.01|47.67|46.45|48.32|47|45.69|46.59|48.92|52.12|52.35|52.77|51.92|51.64|52.06|51.15|50.16|49.28|48.94|47.83|47.04|48.22|47.35|47.83|46.27|46.71|47.58|46.08|45.87|45.06|43.59|43.62|44.32||45.02|44.9|45.45|45.44|44.42|43.95|43.12|42|41.98|40.03|38.95|40.13|39.26|40.53|41.13|41.74|41.02|42.26|42.16||41.8|42.02|41.14|42.39|42.13|41.05|41.54|40.63|37.28|36.82||37.53|37.34|37.1|37.47||37.71|37.41|36.73|37.03|36.61|37.06|36.69|36.6|35.45|35.76|35.58|35.58|35.43|35.64|35.05|34.16|34.31|33.72|33.5|34.9||35.81|35.47|33.85|32.84|33.5|34|34.54|34.17|32.8|31.88|32.84|33.08|32.57|28.48|29.09|28.31|29.46|28.49|27.26|26.15|26|26.58|27.42|27.81|27.53|26.69|26.66|26.6|26.46|26.62|26.01|26.33|26.68|26.2|26.44|25.62|25.54|25.11|24.47|23.61|23.31|23.42|23.69|22.54|21.95|21.55|22.36|23.03|23.11|23.6|23.93|23.35|23.93|23.7|23.31|23.61|23.94||24.91|24.7|24.95|24.81|24.78|25.35|25.38|24.78|25.37|25.16|24.13|24.26|24.52|24.18|24.87|24.89|24.59|25.05|25.37|24.75|24.08|23.41|23.01|22.18|22.11|22.41|22.57|21.2|20.53|20.67|20.71|21.1|20.53|21.22|20.15|20.61|21.23|21.48|19.73|20.13|20.16|19.55|19.99|20.17|20.84||21.15|20.87|22.08|21.51|19.75|20.28|20.14|21.09|21.33|21.02|21.5|21.85|22.68|21.7|21.47|21.13|23.38|25.01|25.25|25.13|23.93|22.79|21.55|21.7|21.8|22.08|23.74|22.13||20.28|20.62|20.16|19.64|21.01|18.77|18.97|18.6|19.35|20.74|22.05|20.48
01833|52674|/equities/chromadex-corp|R2000GROWTH|8.15|7.88|7.62|7.39|7.96|8.2|8.53|8.68|9.04|8.98|9.47|9.68|9.555|9.86|10.92||9.69|9.34|8.8|8.58|9.02|9|8.91|10.115|10.385|11.9|11.54|12.32|13.01|11.83|11.75|11.31|10.75|11.46|10.45|10.73|9.58|11.41|12.41|13.355|13.93|18.74|9.74|9.54|9.61|8.31|7.52|6.63|6.38||5.41|6.04|6.09|6.27|5.75|5.28|4.97|4.85|4.79|4.79|4.74|4.86|4.79|4.83|4.89|4.9|4.8|4.77|4.705||4.67|4.66|4.59|4.62|4.64|4.83|5.02|4.95|4.86|4.75||4.8|4.86|4.81|4.9||4.99|5.09|4.88|4.92|4.96|5.08|4.85|5.22|5.12|5.5|5.21|4.9|5.04|5.06|4.89|4.85|4.9|5.02|4.96|5.01||4.86|4.88|4.8|4.87|4.91|4.93|5.06|5.07|5.13|5.06|4.85|4.84|4.81|4.49|4.53|4.78|4.71|4.44|4.51|4.63|4.64|4.84|4.77|4.82|4.96|4.95|4.94|4.95|5|5.1|5.13|5.12|4.92|4.97|4.72|5.04|5.19|4.07|3.93|3.95|4.01|4.02|4.08|4.03|4.01|4.09|4.23|4.17|4.46|4.55|4.52|4.58|4.63|4.39|4.45|4.49|4.42||4.52|4.76|4.935|5.03|4.95|5.07|5.09|5.17|5.38|5.33|5.56|5.35|5.3|5.14|4.93|4.8|4.85|4.88|4.77|4.83|4.975|4.92|5.14|5.1|5.16|5.06|5.25|5.04|5.07|5.22|5.16|5.11|4.94|5.04|5.26|5.19|5.08|5.18|5|5.09|5.1|5|4.77|4.55|4.48||4.53|4.52|4.59|4.54|4.35|4.48|4.45|4.57|4.59|4.67|4.3|4.25|4.36|4.2|4.2|4.14|4.52|4.41|4.62|4.59|4.57|4.61|4.73|4.76|4.81|4.77|4.78|4.7||4.85|4.68|4.73|4.55|4.78|4.6|4.41|4.66|5.16|5.46|5.46|5.52
01834|16552|/equities/luna-innovations|R2000GROWTH|11.33|11.05|11.25|11.14|11.4|11.53|11.57|11.39|11.22|11.07|10.78|10.56|10.17|10.59|10.77||10.83|10.53|10.25|10.13|10.67|10.57|10.47|10.68|11.2|11.23|11.46|11.97|11.9|11.71|12.03|12.36|11.62|11.4|11.19|11.12|11.11|11.91|12.04|12.26|11.74|11.94|12.52|11.89|11.85|12.1|11.8|11.71|12.04||11.97|11.81|11.97|12.16|11.92|11.4|11.26|10.88|11.02|10.69|10.63|10.88|11|11.19|11.25|11.5|11.26|11.39|11.09||10.39|10.62|10.26|10.11|9.955|9.72|9.87|9.58|9.48|9.42||9.88|9.64|9.57|9.9||9.91|10.74|9.66|9.575|9.64|9.75|9.42|9.44|9.46|8.81|9.26|8.9|9.64|9.91|9.97|9.95|9.71|9.86|10.025|9.82||9.16|8.32|8.21|8.51|7.76|7.69|7.66|7.72|7.49|7.42|7.58|7.74|6.63|6.71|6.67|6.28|6.37|6.05|6.31|6.44|6.28|6.63|6.98|6.97|6.87|6.85|6.62|6.5|6.61|6.84|6.53|6.55|6.67|6.54|6.35|6.32|6.39|6.4|6.14|6.1|5.98|5.98|5.96|5.85|5.93|5.81|6.03|6.11|6.2|6.16|6.435|6.33|6.27|6.19|6.08|6.12|6.19||6.14|6.33|6.58|6.5|6.4|6.25|6.12|6.25|6.06|6.08|6.05|6.07|6.3|6.3|6.29|5.96|6|6.01|6.17|6.13|6.75|5.89|5.72|5.83|5.85|5.67|5.77|5.78|5.53|5.71|5.57|5.68|5.65|5.64|5.61|5.56|5.3|5.34|5.23|5.045|5.14|5.17|5.32|5.39|5.48||5.86|5.745|5.84|5.845|5.71|6.15|6.15|6.24|6.16|6.01|5.99|6.15|6.31|6.25|6.06|5.83|6.43|6.35|6.67|6.63|6.49|6.53|6.28|6.29|6.1|6.09|6.2|6.15||6.09|6|6.1|6.25|5.91|5.37|5.78|6.2|7.05|7.04|7.82|7.49
01835|48662|/equities/ampio-pharm|R2000GROWTH|537|516|483|468|471|471|471|495|507|486|546|552|537|543|531||555|507|492|483|498|489|468|513|543|528|546|546|540|543|558|528|477|480|441|444|468|429|495|516|513|507|555|504|549|588|576|621|705||747|648|681|675|639|588|585|522|510|540|471|480|471|510|522|540|465|450|450||408|414|429|429|444|423|438|429|459|444||477|444|477|588||636|531|828|690|723|534|456|465|423|450|363|381|405|351|321|324|309|274.29|276|262.53||260.25|253.11|252.66|258.21|260.28|250.5|247.5|240|244.5|240|238.47|235.8|242.1|255.03|264|252|250.38|223.56|229.5|249|244.5|256.5|234|244.02|246|249.96|246.9|246.24|246|248.79|248.91|256.77|253.47|262.44|270.3|255|245.58|261.84|262.26|279.72|287.1|288|276|283.53|252|253.59|300|324|282.42|286.08|264|261|248.64|224.4|213|220.56|210||212.76|203.7|210.84|205.65|214.8|223.47|209.25|205.86|207.6|217.5|232.74|223.89|229.8|227.43|218.4|235.83|240.06|240.93|258.81|303|306|309|324|333|315|312|321|303|327|351|288|264|237|237.3|239.97|201|197.94|193.62|204|200.52|207|206.4|201.93|199.5|205.5|0.66|198|183.9|191.07|199.44|187.5|172.44|166.98|172.32|179.85|184.26|171|153|165|162|140.07|141.06|149.49|157.38|157.65|155.49|148.62|146.19|150.36|156.69|160.95|163.23|166.68|171||177.6|170.07|173.07|176.22|172.35|167.43|164.55|171.03|171.03|188.16|186|179.97
01836|17278|/equities/stereotaxis|R2000GROWTH|7.74|7.7|7.74|7.68|8.15|8.25|8.38|8.35|8.18|8.33|7.65|7.2|6.76|6.88|6.86||6.8|6.72|6.63|6.5|6.92|6.91|6.63|7.01|7.24|7.21|6.91|7.29|7.28|7.21|7.34|7.24|7.02|7.12|6.96|7.05|6.91|7.45|7.61|7.95|7|7.46|5.64|5.48|5.66|5.61|5.52|5.84|5.57||5.78|5.75|5.53|5.33|5.22|5.03|5.02|4.71|4.78|4.62|4.81|4.57|4.43|4.74|4.83|4.99|4.88|4.99|5.01||4.67|4.7|4.73|4.92|4.91|5.17|5.23|5.24|5.32|5.16||5.09|5.02|5.1|5.12||5.14|5.3|5.26|5.25|5.19|5.09|4.94|4.79|4.62|4.42|4.6|4.51|4.55|4.51|4.55|4.45|4.48|4.49|4.3|4.32||4.39|4.49|4.29|4.27|4.16|4.07|4.29|4.16|3.98|3.83|3.7|3.9|3.98|3.23|3.11|3.19|3.39|3.22|3.16|3.25|3.29|3.41|3.4|3.39|3.42|3.5|3.65|3.6|3.59|3.65|3.54|3.62|3.71|3.63|3.52|3.49|3.55|3.7|3.52|3.55|3.58|3.39|3.35|3.27|3.18|3.29|3.39|3.35|3.77|3.98|4.07|4.2|4.38|3.95|3.99|3.98|3.95||3.46|3.48|3.51|3.55|3.52|3.6|3.69|3.26|3.26|3.38|3.36|3.66|3.71|3.72|3.81|3.79|3.8|3.82|3.75|3.87|3.87|3.99|4.22|4.18|4.15|3.85|3.83|3.9|3.84|3.9|3.72|3.93|4.14|4.14|4.25|4.2|4.31|4.57|4.51|4.16|4.08|4.22|4.23|4.38|4.4|4.3|4.3|4.39|4.46|4.52|4.62|5.12|5.3|5.23|5.17|5.47|5.19|5.3|5.13|5.22|4.97|5|4.97|4.82|4.86|4.55|4.65|4.44|4.36|4.41|4.13|4.05|4.09|3.89||3.86|3.91|3.93|3.9|3.75|3.44|3.58|3.55|3.62|3.91|3.91|3.62
01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|191.99|196.99|197.18|200.91|199.5|196.37|189.9|185.48|185.19|187.5|189|187.7|187.48|193.64|193.58||191.06|186.43|184.85|183|186.05|185.01|182.67|182.44|186.47|187.77|184.38|185.25|184.4|183.15|181.86|183.91|183.5|182.31|184.5|180.25|178.26|180.67|180.17|180.25|176.49|177.66|175.94|177.97|179.21|179.14|178.41|178.02|180.1||180.22|180.6|181.84|179.01|181.6|182.36|182.48|180|182|176|170.63|177.5|170.53|180|179.1|183.99|181.54|182|180.51||183|183.8|182.21|185.25|184.8|185.4|187.7|186.9|187|188||185.8|185.25|186.1|187.05||184.01|184.96|187.87|188|193|192.56|194.77|192.05|186|183.87|183.4|183.22|183.16|182.02|182.12|181.39|180.68|180.59|180|179.01||180.88|184.41|180.2|178.4|177.01|177.1|178.37|176.5|172.94|172.65|176.35|174.8|169.18|171.25|172.32|170.2|173.68|174.97|169.41|167.93|163.6|167|163.31|169.6|166.32|161.05|165.27|164.19|164.34|166.67|172.2|176.79|178.87|181.01|181.5|182.09|180.97|181.49|175.5|172.11|172.18|169.51|168.42|165.07|164.33|161.61|155.26|153.5|158.9|162.79|161.88|159.15|161.36|157.01|153.76|156.48|153.95||152.37|153.14|158.4|155.01|154.45|157|156.82|158.8|156.28|155.75|155.67|157.31|156.19|159.35|163.99|162.99|167.61|167.25|165.08|168.58|164.49|162.95|162.64|161.8|160.95|158.98|159.5|159.21|155.8|155.01|156.36|160.01|161|164.22|159.25|160.91|161|162.5|155.89|157.35|157.77|162.95|169.32|172.14|176.95||174.2|170.42|171.24|168.42|167.13|170|165.3|168.26|165.87|170|162.84|160.6|161.3|155.18|156.4|158.48|167.36|159.8|165.1|154.71|148.8|147.17|142.11|140.18|143.87|137.5|134.33|134.52||131.55|134.73|131.17|129|135.04|127.51|125.81|126.09|133.39|139|145.02|142.79
01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH|3.02|2.99|3.005|2.91|2.89|3|2.98|2.985|2.965|2.94|3.07|3.19|3.12|3.16|3.22||3.31|3.26|3.06|3.1|3.15|3.12|2.9|3.17|3.44|3.52|3.43|3.54|3.52|3.66|3.69|3.91|3.29|3.36|3.17|3.29|3.2|3.28|3.51|3.61|3.43|3.6|3.74|3.65|3.74|3.67|3.56|3.67|3.63||3.63|3.77|3.85|3.9|3.95|3.81|3.72|3.74|3.69|3.71|3.59|3.59|3.69|3.84|3.92|3.99|3.94|4.09|3.98||3.59|3.79|3.67|3.7|3.65|3.735|3.75|3.57|3.48|3.46||3.41|3.6|3.38|3.51||3.71|3.87|4.25|4.38|4.37|4.63|4.655|4.92|5.14|4.72|4.72|4.69|4.83|4.73|4.87|4.78|4.77|4.62|4.71|4.73||4.56|4.48|4.36|4.32|4.24|4.09|4.24|4.21|4.04|3.86|4.04|3.93|3.76|3.5|3.58|3.68|3.58|3.49|3.43|3.5|3.38|3.41|3.4|3.4|3.61|3.48|3.79|3.78|4.07|3.97|4.1|4.29|4.19|4.51|4.46|4.27|4.1|4.19|3.94|4.17|4.08|4.18|4.24|4.305|4.23|4.42|4.61|4.76|4.9|4.58|4.18|4.13|4.24|3.93|3.95|4.06|4||3.98|4.13|4.27|4.1|4.21|4.21|3.96|3.95|4.03|3.71|3.84|4.05|3.86|3.76|3.77|3.74|3.78|3.68|3.68|3.93|3.845|3.91|3.6|3.39|3.16|2.99|3.1|3.88|3.65|3.24|3.13|3.27|3.33|3.45|3.45|3.34|3.29|3.34|3.2|3.16|3.34|3.31|3.39|3.455|3.53||3.43|3.69|3.38|3.08|3.09|3.16|3.08|3.29|3.32|3.25|3.105|2.94|2.98|2.92|2.81|2.84|3.14|3.17|3.2|3.08|2.97|2.92|3.02|3.03|2.94|2.97|3.01|2.99||3.09|3.105|3.3|3.25|3.31|3.19|3.08|3.11|3.16|3.025|2.71|2.89
01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|68.3|66.2|68.2|66.6|68.5|70.7|70.4|71.5|69.8|70.7|71.7|73.4|70.5|72.3|73.6||71.8|72.9|69.3|70.9|72.7|71.9|68.9|70.9|74|72.5|73.8|74.9|74.3|74|72.1|75.4|71.5|72.4|71.1|71.2|71|73.4|76.2|79.2|77.8|76.9|80.4|80.5|80|85.9|82.3|80.6|83.9||78.3|77.1|71.3|76.4|79.9|58.5|52|50|48.7|46.2|46.9|46.6|43.9|48.6|49.5|47.15|46.2|45.3|45.8||43.9|46|46.3|47.3|43|42.6|42.6|42|39.9|38.7||38.9|39.6|39.2|41||3.9|3.85|3.99|4.1|4.22|4.25|4.25|4.36|4.32|4.545|4.87|4.66|4.84|5.02|5.55|5.11|5.04|5.33|5.17|5.41||5.5|4.71|4.66|4.75|4.93|4.83|4.8|4.98|5.12|5.22|5.26|5.27|4.75|4.41|4.44|4.43|4.37|4.12|4.22|4.32|4.1|4.33|4.36|4.62|4.66|4.22|4.24|4.23|4.16|4.43|4.29|4.32|4.39|4.48|4.12|3.88|3.64|3.71|3.56|3.41|3.4|3.33|3.51|3.43|3.32|3.29|3.58|3.56|3.75|3.68|3.69|3.65|3.6|3.38|3.5|3.53|3.27||3.34|3.54|3.7|3.62|3.84|3.81|3.74|3.63|3.74|3.6|3.93|4.08|3.93|3.77|3.82|3.96|3.79|3.85|3.69|4.24|4.19|3.95|3.97|3.95|3.94|3.8|3.86|3.71|3.69|3.64|3.75|3.82|3.86|4.03|3.97|4.24|4.7|4.45|3.97|3.8|4.03|3.96|3.97|3.945|3.95||4.09|4.2|3.87|4.03|3.85|3.98|3.91|4.19|4.1|4.13|3.99|3.89|4.08|4|4.26|3.79|4.3|4.51|4.7|4.51|3.82|4.19|3.78|3.87|3.88|3.85|4.04|3.84||3.725|3.75|3.67|3.39|3.15|2.78|2.785|2.57|2.74|2.415|2.4|2.18
01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|60.77|56.95|57.1|53.85|56.75|59.18|59.45|61.52|60.26|64.92|62.53|63.71|57.68|56.81|54.9||48.48|46.72|43.74|42.52|45.87|43.79|41.6|46.19|51.95|49.48|48.05|52.08|51.12|51.83|49.7|47.49|45.71|44.91|39.01|40.13|40.95|44.62|44.63|46.5|42.29|41.76|45.17|43.37|44.82|43.04|40.95|41.59|43.05||41.87|39.56|40.27|41.82|42.54|40.11|38.08|36.23|36.28|38.2|36.75|36.51|38.24|38.01|34.03|34.45|31.64|30.38|29.36||28.6|29.5|28.47|28.85|26.98|26.66|26.61|25.53|24.6|23.54||25.08|25.03|24.95|25.93||26.79|27.12|27.66|25.96|26.62|25.6|25.74|24.31|24.36|24.67|24.16|25.09|27.16|25.8|25.265|30.13|29.31|26.94|27.06|26.96||27.83|25.37|23.82|22.36|21.47|21.82|22.93|22.16|22.34|22.8|23.89|22.02|21.02|25.325|22.78|22.08|20.83|21.3|23.04|22.34|21.43|22.19|21.85|23.28|24.15|23.575|20.45|22.89|22.23|19.08|17.64|17.87|16.68|17.19|17.17|17.28|17.03|17.1|16.72|17.24|16.87|17.92|16.71|16.46|16.26|16.23|18.77|18.13|16.47|16.44|15.88|16.66|15.35|13.95|13.79|13.81|13.83||13.04|12.98|13.93|14.17|13.05|13.29|12.49|14.04|14.72|15.18|14.45|13.22|13.72|13.41|15.59|12.88|12.85|12.84|11.97|12.29|11.79|12.38|12.38|12.39|12.61|12.1|12.15|12.09|11.59|12.79|12.62|12.42|12.24|11.5|11.97|11.25|10.99|10.63|10.82|10.44|10.68|9.49|9.04|7.52|7.91||7.65|6.89|7.36|7.14|6.88|6.8|6.87|6.98|7|7.01|7.03|6.9|6.25|5.93|5.81|5.55|5.8|5.55|5.65|5.64|5.41|5.15|5.49|4.44|4.38|4.26|4|4.14||4.05|4|4.15|4.27|4.61|4.11|4.27|4.52|5.13|5.5|5.59|5.18
01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|12.69|12.34|12.43|12.26|12.44|12.38|12.36|12.33|12.155|12.37|12.25|12.23|12.17|12.26|12.34||12.27|12.08|12.34|12.23|12.61|12.43|12.19|12.175|12.59|12.92|12.79|12.77|12.77|12.96|13.2|13.01|13.03|12.8|13.04|12.42|11.91|11.67|11.36|11.55|11.35|11.49|11.6|11.39|11.23|11.02|10.7|10.73|10.77||10.85|10.77|10.91|10.96|10.92|10.65|10.71|10.54|10.41|10.23|10.35|10.2|10.1|10.55|10.91|10.77|10.75|11.07|11.14||11.22|11.51|11.4|11.4|11.12|10.86|11.22|11.41|10.55|10.44||10.56|10.56|10.46|10.65||10.57|10.62|10.42|10.48|10.46|10.5|10.67|10.72|10.42|10.43|10.65|10.64|10.62|10.43|10.49|10.2|10.27|10.08|9.89|10.22||10.41|10.43|10.07|9.995|9.88|10.01|10.4|10.26|9.86|9.52|9.56|9.54|9.285|8.57|8.595|8.3|8.96|8.75|8.4|8.6|8.545|8.74|9.17|9.36|9.275|8.68|8.54|8.29|8.03|7.95|7.8|7.9|8.15|7.95|8.08|7.86|7.72|7.64|7.46|7.27|7.21|7.26|7.39|7.14|7.1|6.92|7.09|7.3|7.645|7.55|7.51|7.4|7.55|7.3|7.345|7.53|7.975||8.06|8.01|7.9|7.71|7.76|7.89|7.88|7.73|7.99|7.85|7.65|7.74|7.845|7.83|7.96|8.03|7.92|8.135|8.15|8.21|8.04|7.7|7.68|7.565|7.66|8.04|7.84|7.81|7.6|7.375|7.57|7.67|7.46|7.59|7.23|7.52|7.875|7.85|7.525|7.68|7.71|7.48|7.765|7.74|8.02||8.01|8|8.18|8.045|7.54|7.83|7.62|7.925|8.06|8.09|8.27|8.24|8.74|8.275|8.25|8.05|8.83|9.41|9.66|9.51|8.97|8.79|8.38|8.48|8.57|9.16|9.49|8.69||8.22|8.29|8.34|8.04|8.42|7.87|7.84|7.81|8.13|8.42|8.76|8.5
01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|20.95|20.77|20.5|19.93|20.38|21.03|21.77|21.51|21.34|21.64|21.81|22.02|21.57|22.88|23.21||23.64|23.68|22.7|22.43|23.09|23.68|23.01|23.88|24.03|23.58|24.01|25.69|26.3|31.15|30.87|30.24|28.8|26.64|24.73|25.68|25.15|27.77|29.37|29.45|29.25|28.99|31.9|32.21|34.45|35.46|34.75|34.9|36.06||39.96|36.04|40.63|39.14|44.27|44.15|41.1|36.62|34.2|33.94|34.15|34.43|34.44|34.24|34.84|29.53|28.78|28.98|27.44||26.94|24.86|25.19|23.15|24.67|26.41|25.95|25.47|25.28|24.51||23.86|24.5|23.07|22.28||21.14|21.16|22.98|22.3|22.11|20.31|19.19|18.4|18.8|17.77|17.09|17.07|17.44|17.47|17.14|16.93|18.3|15.37|14.9|14.7||14.75|14.9|14.41|14.41|14.18|13.97|14.28|14.62|14.86|15.38|14.67|14.08|11.89|12.15|12.01|12.32|12.47|12.06|12.11|12.06|12.13|12.38|12.82|12.37|13.25|13.5|13.81|13.81|14.71|14.97|15.21|15.14|15.4|15.65|15.66|15.43|14.83|16.06|13.41|11.66|11.79|12.23|11.72|11.71|11.08|10.62|11.59|11.56|13.14|12.5|12.19|11.67|11.83|11.25|10.94|9.46|9.6||9.27|9.42|9.37|9.62|9.89|9.81|10.01|10.19|10.15|10.39|10.47|10.52|10.57|10.4|10.23|10.45|10.54|10.47|10.42|10.59|11.13|10.78|11.32|11.48|11.06|10.25|10.54|10.89|10.79|10.81|10.99|11.06|11.43|11.84|11.7|11.41|10.87|10.49|9.95|9.84|10.42|10.3|10.41|10.22|10.36||10.5|10.22|10.46|10.61|10.62|10.04|10|10.7|10.74|10.45|10.71|9.66|9.51|8.69|8.32|8.05|8.02|8.41|9.14|8.61|8.58|8.94|8.76|8.86|9.09|9.5|9.88|9.75||10.02|10|10.26|10.11|10.66|10.83|11.465|11.44|13.09|11.74|11.02|8.99
01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|16.99|16.52|16.63|16.5|16.73|16.88|16.5|16.98|16.54|16.27|16.43|16.45|16.25|16.76|16.06||16.21|15.85|15.65|15.57|16.02|16.28|16.47|16.86|17.07|17.39|16.73|16.6|16.87|17.49|17.66|17.91|17.55|17.12|16.37|16.02|16.02|15.98|16.24|16.28|15.8|15.88|15.9|15.7|15.8|16.2|15.75|15.79|15.75||15.55|15.32|15.37|15.26|14.99|15.05|14.59|13.96|14.24|13.87|13.47|13.77|14.05|14.74|15.28|15.22|14.84|14.68|14.77||14.67|15.06|14.64|14.77|14.58|14.94|14.85|14.85|14.19|13.78||14.4|14.28|14.53|14.64||14.42|14.38|14.38|14.77|14.57|15.68|15.83|16.54|16.41|16.37|16.59|16.34|16.82|16.75|16.57|16.58|16.41|16.22|15.61|15.41||15.42|15.53|16.47|16.28|14.99|14.77|14.67|14.32|14.07|13.92|14|13.99|13.47|13.2|13.42|13.79|13.63|13.51|14.11|14.15|14.17|14.37|14.5|14.91|14.93|14.58|14.78|14.56|14.78|14.71|14.11|14.4|14.17|13.73|13.53|13.67|13.43|13.26|13.06|13.4|13.05|13.25|13.13|12.97|12.78|12.76|13.27|12.94|13.03|13.1|13.21|13.38|13.36|13.34|13.2|13.07|13.21||13.27|13.51|14.17|13.87|13.64|14.2|14.66|15.31|15.96|15.07|16.72|17.18|17.46|17.9|17.59|16.4|16.74|16.31|16.52|16.46|15.97|16|16.31|16.27|16.06|15.14|15.62|15.59|15.84|15.99|15.11|15.9|15.91|15.99|15.9|16.15|15.47|15.92|16.34|16.03|17|17.76|18.02|16.05|16.7||18.69|18.06|16.48|15.49|15.66|15.08|13.9|13.82|13.98|13.74|13.7|13.61|13.42|13.18|12.66|12.53|13.2|13.58|13.44|13.73|13.16|13.42|13.37|12.99|12.54|12.74|14.24|13.43||12.45|11.7|11.38|11.2|11.63|11.3|11.02|11.11|12.36|12.66|11.7|11.28
01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|1.06|1.03|1.08|1.02|1.03|1.07|1.07|1.12|1.1|1.15|1.21|1.27|1.21|1.25|1.26||1.19|1.1|1.18|1.18|1.23|1.14|1.14|1.15|1.24|1.24|1.22|1.3|1.28|1.3|1.17|1.14|1.05|1.08|1.04|1|1.03|1.13|1.2|1.11|1.13|1.14|1.2|1.11|1.2|1.31|1.22|1.4|1.37||1.15|1.13|1.13|1.07|0.9913|0.929|0.899|0.9173|0.9|0.979|0.8027|0.8871|0.9231|1.02|0.9336|0.9303|0.9571|0.9567|1.01||1.07|1.19|1.11|0.87|0.84|0.83|0.845|0.85|0.829|0.7602||0.8012|0.85|0.83|0.899||0.819|0.7793|0.7045|0.6803|0.689|0.7196|0.7013|0.6942|0.6913|0.645|0.625|0.5932|0.634|0.661|0.6043|0.5432|0.5363|0.5273|0.5361|0.5151||0.54|0.5066|0.525|0.4584|0.4605|0.469|0.46|0.4773|0.48|0.4729|0.485|0.4544|0.45|0.44|0.439|0.423|0.4371|0.4363|0.4556|0.4305|0.428|0.4573|0.4621|0.4724|0.4569|0.469|0.4695|0.4649|0.4628|0.4627|0.46|0.466|0.4825|0.4751|0.4785|0.4959|0.4661|0.4554|0.4591|0.4866|0.48|0.5|0.509|0.499|0.5095|0.4934|0.515|0.5108|0.5458|0.5481|0.5425|0.5601|0.5638|0.5304|0.5419|0.5565|0.5301||0.5607|0.5658|0.5976|0.5922|0.5819|0.5917|0.5814|0.5605|0.55|0.5401|0.5485|0.5488|0.5268|0.5384|0.5452|0.5474|0.5475|0.5425|0.5407|0.5584|0.54|0.5531|0.5652|0.5899|0.5587|0.5448|0.5646|0.5843|0.6188|0.6348|0.5964|0.6084|0.581|0.5786|0.5381|0.4902|0.5012|0.5035|0.4845|0.4775|0.5|0.5036|0.5233|0.5318|0.5335|0.5171|0.5171|0.512|0.5077|0.4966|0.48|0.4918|0.4853|0.4866|0.5|0.5016|0.4951|0.5186|0.51|0.5137|0.5022|0.505|0.5434|0.5523|0.57|0.5638|0.5714|0.5676|0.584|0.5889|0.579|0.59|0.5827|0.55||0.537|0.5672|0.5371|0.5462|0.549|0.5258|0.496|0.5356|0.5535|0.5609|0.5672|0.5407
01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|39.28|37.6|37.11|36.99|37.86|39.59|40.02|40.48|40.44|41.2|42.34|42.39|41.84|44.07|43.655||42.55|41.05|38.89|37.25|37.2|36.74|35.15|37.67|40.05|40.96|41.69|42.36|43.98|46.53|48.16|44.95|47.99|44.84|44.66|45.15|43.54|45.02|44.62|45.36|43.86|42.25|45.22|43.92|45.26|46.17|45.71|48.8|49.6||49.44|49.73|53.11|54.18|54.44|52.82|52.88|50.16|49.68|46.57|44.69|47.25|47.25|51.22|50.22|50.36|50.2|49.92|49.48||48.87|48.78|48.51|49.48|48.2|48.2|48.03|44.91|41.92|40.53||41.7|40.94|42.92|44.91||41.36|41.67|42.58|40.47|41.79|42.41|39.75|39.55|37.76|38.14|37.89|38.07|39.03|36.82|36.75|37.95|38.94|39.31|38.88|38.17||37.65|39.35|37.49|37.28|36.7|37.34|38.25|38|38.02|37.8|38.08|37.38|36.45|35.07|30.73|27.46|28.4|26.87|26.17|28.29|27.1|27.42|28.15|28.96|29.43|29.07|29.3|30.51|31.33|30.61|30.19|28.93|28.46|28.41|28.74|28.15|26.6|26.7|26.9|27.02|25.51|28.44|28.51|27.58|26.68|26.47|27.3|26.38|27.66|27.52|27.84|27.63|28.45|27.57|28.35|28.51|27.65||28.45|29.44|29.76|29.13|28.18|28.71|28.23|28.55|29.25|29.16|28|28.21|28.19|28.68|28.51|28.51|28.83|28.62|29.13|29.47|29.01|27.07|26.18|26.62|25.05|24.66|26.02|25.01|24.7|25.01|25.01|25.25|25.22|26.59|26.74|26.11|26.22|25.645|24.03|23.77|23.38|22.58|23.97|23.98|24.79||24.69|24.78|25.01|23.88|21.69|23.62|23.71|24.12|24|23.31|25.98|24.97|25.42|24.56|23.74|22.93|26|25.98|27.27|27.55|26.67|26.67|25.66|25.6|24.45|26.29|26.26|24.86||23.26|23.8|23.24|23.06|22.88|20.76|19.94|19.59|21.07|21.01|22.47|23.11
01847|15935|/equities/durect-corp|R2000GROWTH|17.7|17.6|16.9|16|16.4|17.1|17.9|17.6|17.5|17.4|18.5|18.8|18.1|19|19.4||20.2|19.8|18.9|18.6|19.7|20.2|19.5|20.7|22.1|22.4|22.1|23.2|23.7|23.7|22.2|22.1|21.2|21.3|20.3|20.5|20.3|21.6|23.1|22.3|22.2|22.65|23.4|22.5|25.5|25.4|25.9|26.6|27.3||26|26.7|24.9|25.8|25.6|24.5|24.2|28.7|24.8|21|20.6|21.5|21.9|23|23.9|22.5|22.2|22|20.8||20.3|21.1|20.8|21.2|20.9|20.9|21.2|21.5|20.5|21||20.7|21.4|20.8|21||21.5|22.2|22.3|22.4|22.9|24.3|21.3|21.2|20.3|20|20.1|19.8|20.2|19.3|19.2|18.2|18.3|18.3|18.5|18.2||18.6|18.3|17.2|17|17.1|17.2|18|18.2|17.9|17.1|17.7|18|17.8|17.1|16.9|17.5|16.5|17.7|18.05|17.6|17.8|17.9|18.65|19.3|18.8|18.7|18.7|18.1|18.6|18.1|19.1|20.1|19.6|18.9|19.3|19.7|17.5|18.9|18.1|17.5|17.1|17.5|17.4|17.7|16.5|16.9|17.6|17.5|18.5|17.6|17.7|17.7|17.6|16|16.1|16.4|16.8||16.2|17|17.9|16.7|17.35|18.2|18.9|19.9|19.6|20.5|20.7|22.1|23|22.9|23.4|22.7|23|23.1|23|23.4|23.3|23.3|23.3|23.15|23.45|19.6|19.4|19.7|19.8|20.6|20.1|20.5|20.9|21|21.7|21.9|21.9|22.3|21.4|20.1|21|21.7|22.1|21.7|21.3||22.4|22.45|23.2|25|24.5|27.6|23|23.9|24.2|24|22.6|23.3|23.6|23.3|22.4|21.4|23.3|25.2|23.8|24.1|22.7|24.5|24.4|24.5|23.4|23.8|26|26.6||24.7|25.2|25.1|24.2|24.6|24.2|24.6|25.6|27.3|22.5|22.2|21.6
01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|15.19|15.24|14.985|14.41|14.44|15.06|15.69|16.055|15.36|15.54|16.59|16.04|16.87|18.23|17.88||19.37|19.1|20.02|18.71|19.46|19.88|18.76|21.16|22.62|20.82|19.69|21.39|21.83|22.34|20.65|18.02|17.39|18.87|16.83|16.14|16.56|17.43|19.95|15.66|13.8|13.82|15.26|14.65|16.72|16.2|13.55|14.44|14.21||14.85|13.84|16.32|15.33|13.34|12.13|12.06|11.79|9.74|9.57|9.4|9.32|9.02|10.05|9.49|10.39|10.055|10.7|11.35||11.29|10.45|9.31|9.35|9.01|8.33|8.73|8.91|8.02|7.02||6.175|6.57|5.58|5.99||5.44|5.6|5.23|4.85|4.37|4.08|4.12|3.42|3.255|3.49|3.21|3.09|3.28|3.18|2.99|2.63|2.74|2.75|2.92|2.92||2.88|2.62|2.42|2.3|2.27|2.25|2.26|2.32|2.33|2.22|2.04|2.12|2.15|1.89|2.13|2.63|2.7|2.61|2.5|2.65|2.69|2.82|2.86|3.05|2.85|2.74|2.85|2.93|2.82|3.03|2.95|2.99|3.01|3.13|3.07|3.21|3.12|3.18|3.04|3.11|2.92|2.92|2.77|2.71|2.64|2.53|2.765|2.82|2.825|2.89|2.74|2.62|2.42|2.33|3.14|3.12|3.01||3.05|3.26|3.6|3.41|3.28|3.38|3.19|3.23|3.3|3.45|3.39|3.46|3.625|3.53|3.43|3.35|3.545|3.52|3.615|3.86|3.86|4.035|4.94|4.9|4.575|4.28|4.38|4.34|4.44|4.54|4.26|4.2|4.19|4.25|4.09|4.14|4.315|4.28|4.57|4.21|4.43|4.36|4.62|4.59|4.765||4.78|4.53|4.27|4.18|4.23|4.04|4.09|4.24|4.41|3.92|3.91|3.85|3.98|3.87|3.89|3.74|4.045|4.32|4.42|4.68|4.88|5.03|4.86|5.35|3.73|3.17|3.36|3.56||3.52|3.65|3.61|3.54|3.51|3.43|3.14|3.22|3.27|3.49|2.68|2.52
01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|22.82|23.11|24.32|22.82|23.01|23.86|24.91|25.57|23.26|25|21.19|19.92|19.29|19.57|19.99||20.2|20.3|20.5|20.61|21.54|21.86|21.3|22.47|24.01|23.84|22.54|24.67|25.7|26.43|27.05|27.12|26.69|26.6|25.16|29.36|23.4|25.21|25.21|26.87|25.59|26.87|28.07|26.66|29.1|30.74|28.94|29.15|29.22||29.39|30.42|29.64|31.27|30.99|30.15|30.13|29.33|28.07|26.06|26|28.93|30|30.7|31.74|30.81|30.87|31.75|31||29.58|28.7|27.91|26.89|27.5|27.2|27.11|25.11|25.38|26.17||26.54|27.28|27.42|28||27.2|28.13|24.29|22.11|22.33|21.43|21.43|21.61|21.15|22.02|20.17|20.31|20.6|19.14|20.03|20.29|21.64|22.1|22.62|21.43||22.1|21.89|21.77|21.17|21.5|21|20.76|20.49|20.4|20.1|19.96|20.29|20.56|20.5|20.68|21.34|21.19|21|20.8|19.92|19.31|21.05|20.1|20.02|20.55|20.28|20.79|21.28|21.8|21.05|21.38|21.25|21.3|20.23|20.75|20.2|20.38|19.9|20.08|20.35|22.4|23|23.69|24.47|24.06||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|51.4|50.97|50.83|50.16|51.38|51.77|51.45|51.46|50.74|51.23|51.17|51.42|51.68|51.56|51.63||51.39|51.06|51.51|50.76|52.27|51.95|50.56|50.66|51.36|52.35|51.78|51.96|52.43|52.99|55|54.87|55.05|54.74|54.83|53.85|51.55|52.12|50.24|51.34|49.27|50.71|50.43|49.76|49.47|48.88|48.01|48.39|48.6||47.98|47.75|47.92|47.34|47.45|46.9|46.5|45.44|45.51|45.09|45.2|45|42.5|42.72|42.24|42.86|41.48|42.16|42.18||42|42.58|42.1|43.19|42.59|42.1|43.6|43.61|40.38|40.57||40.48|40.17|39.85|40.92||40.17|39.95|38.83|39.26|40.13|41.81|41.69|41.7|41.38|41.71|42.12|41.72|41.39|41.1|41.05|40.13|41.09|40.78|39.84|41.26||42.15|43.14|40.93|40.85|41.38|41.46|42.17|42.43|41.12|40.17|41.96|43.14|41.41|37.37|37.91|37.18|40.24|38.81|38.22|37.98|38.03|38.16|38.58|38.71|38.37|37.21|37.35|36.49|36.74|36.86|36.41|37.35|38.42|37.64|37.96|38.02|36.72|36.61|34.9|34.165|34.04|34.54|35.02|34.16|33.99|33.93|35.62|35.55|37.9|38.99|40.2|39.93|41.91|41.18|41.67|42.16|42.51||43.98|43.72|43.91|43.35|42.93|43.005|43.17|42.24|42.82|42.76|41.89|42.39|42.71|42.57|43.13|43.15|43.15|43.66|43.3|42.42|42.09|40.78|40.33|39.4|39.6|39.09|40.08|41.12|40.43|40.24|40.54|40.61|41.34|41.03|38.44|38.69|38.98|38.98|36.91|37.24|36.19|34.68|35.65|36.25|37.31||37.62|38.22|40.2|39.82|39.41|38.73|36.96|38.1|38.24|37.61|36.39|35.37|36.4|35.33|34.55|33.64|36.38|38.16|38.39|38.19|35.65|35.53|34.25|34.12|34.03|34.25|35.24|33.2||31.17|31.21|30.94|29.29|30.58|27.95|27.86|27.84|28.87|30.47|31.62|30.27
01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|116.27|117.25|115.91|117.27|121.52|117.95|116.35|115.58|112.51|113.88|114.73|114.22|113.91|113.05|112.25||113.67|109.78|109.28|109.94|111.88|110.63|109.09|112.09|114.69|116.83|114.85|115.77|111.7|109.72|105.49|102.63|98.89|98.74|100.37|99.13|97.99|99.47|104.8|104.86|102.35|101.76|100.87|94.76|99.14|99.18|99.86|99.42|101.11||100.54|100.99|100.44|100.35|100.25|101.56|98.76|95.29|92.82|93.91|94.14|94.28|93.64|100.39|101.06|101.71|100.25|103.32|101.01||99.55|97.14|95.68|97.87|97.07|97.39|96.92|96.61|93.05|91.2||92.8|91.79|91.86|93.95||95.18|93.69|93.56|90.48|91.85|90.64|89.06|90.23|89.83|89.39|89.87|90.27|89.46|90.04|92.69|92.73|93|93.88|91.99|91.72||91.14|92.31|90.65|91.24|90.73|86.58|87.06|87.58|83.71|82.68|84.96|83.87|81.67|84.33|80.64|82.56|82.18|80.68|80.06|81.38|81.84|84.73|86.04|87.71|87.85|86.08|86.55|85.78|87.41|85.85|84.71|84.64|84.88|84.29|83.15|82.37|81.43|84.46|83.52|80.74|79.31|78.5|80.78|80.24|80.34|80.86|83.22|82.29|80.61|82.41|81.57|84.47|84.99|82.47|85.06|84.03|81.16||83.315|83.69|86.35|85.48|82.39|84.8|84.51|83.91|83.77|83.36|83.15|80.74|80.7|81.31|80.99|80.63|79.47|78.7|79.33|79.04|82.04|82.51|83.02|84.98|82.09|82.11|82.56|83.57|79.95|82.21|79.29|77.51|77.85|76.08|77.37|77.44|76.76|77.65|73|71.99|73.71|74.37|74.27|74.53|75.79||73.63|74.9|74.09|73.56|69.84|69.85|71.36|72.91|71.6|70.53|72.29|71.44|73.2|73|70.96|70.08|71.03|71.5|72.57|72.9|68.46|69.68|67.7|67.64|67.02|67.69|68.75|65.31||66.49|66.84|65.38|63.7|63.79|66.35|65.47|63.71|65.83|68.23|65.67|64.97
01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|7.48|7.21|7.36|7.11|7.36|7.42|7.26|7.36|7.29|7.25|7.91|7.94|8.03|8.31|8.34||8.29|7.87|8.05|7.96|8.31|8.1|7.65|8.09|8.24|8.32|8.04|8.48|8.75|9.53|9.77|9.53|9.2|8.62|7.62|7.6|8.07|8.51|9.17|9.15|8.62|8.82|9.09|8.8|9.06|9.34|9.41|9.93|10.3||10.78|11.15|11.42|11.89|11.34|10.72|10.74|10.98|9.44|10.02|9.59|9.87|12.08|9.43|9.55|9.46|9.19|9.03|8.84||8.14|8.33|7.99|8.05|8.12|8.4|8.59|8.16|8.26|8.17||8.14|8.62|8.27|8.37||8.72|9.36|9.52|9.43|9.59|9.78|9.34|9.55|9.69|10.1|10|9.66|11.15|12.04|7.53|7.23|7.25|7.22|7.63|7.46||7.96|6.97|7.23|7.21|7.49|7.1|7.23|6.88|6.71|6.73|6.63|6.68|6.68|6.72|7.3|7.16|7.14|6.96|6.92|7.41|7.21|7.68|7.88|8.47|8.48|8.7|8.91|8.88|8.97|9.33|9.57|9.69|9.58|10.01|8.86|8.98|8.75|9.03|8.76|8.82|8.82|9|9.31|9.32|8.77|8.93|10.04|10.49|12.11|10.7|8.51|6.23|6.5|6.4|5.93|5.82|5.53||6.1|6.46|7.16|7.3|5.98|6.02|5.88|6.31|6.76|7|6.88|7.18|7.79|8.01|7.64|8.43|9.2|9.72|10.01|10.73|14.88|16.11|14.9|14.4|14.94|21.85|29.83|33.2|7.94|2.62|2.1|2.14|2.16|2.2|2.24|2.18|2.11|2.08|2.06|2.02|2.1|2.09|2.15|2.12|2.26||2.21|2.24|2.23|2.36|2.3|2.42|2.21|2.17|2.26|2.36|2.24|2.33|2.44|2.42|2.45|2.45|2.75|2.67|2.64|2.72|2.61|2.59|2.67|2.61|2.48|2.53|2.71|2.73||2.72|2.66|2.57|2.73|2.44|2.46|2.59|2.3|2.69|2.67|2.9|2.11
01853|985884|/equities/monster-digital-inc|R2000GROWTH|23.2|23.2|21.6|20.8|21.2|22|22.4|23.4|22.2|22.2|23|23.8|24.6|22.2|23.2||24.2|23.4|27.2|26.4|28.4|28.8|26.2|30|35.2|36.8|33|33.8|34.4|34.6|33.8|34.8|31.6|32|28.4|27.6|27.8|31.2|32.6|34.8|33.2|33.3|36.6|34.4|38|38.8|38.6|38.8|43.2||39.4|38|37.2|38.6|34.6|35.6|36.2|35.2|29.2|30|27.8|21.4|22.2|23.8|24|25|24.6|25.4|25.4||26.4|26.4|25.4|25.6|27.2|28|28.4|27.4|21.4|16.78||17.18|17.78|17.8|17.2||17.74|18.306|19.6|20.4|20.2|16.2|15.1|14.38|14.764|15|16.998|16.998|16.8|16.8|18.604|19.602|18.48|17.602|19.424|21.4||21.8|22|22.2|20.6|19.92|19.348|20.4|17.838|16.594|14.952|14.214|14.02|13.912|14.46|14.3|13.5|13.176|12.972|13.004|13.652|13.932|14.032|14.126|15.396|15.282|14.74|14.998|15.036|15.402|14.81|15.2|15.8|16.11|16.608|16.24|16.238|16.282|16.8|16.994|16.54|16.3|15.94|15.9|15.292|14.584|14.602|13.8|13.62|13.396|13.628|14.2|14.01|14.75|13.098|12.602|12.2|12.354||12.178|11.6|11.9|12.172|13.04|12.104|11.42|12.2|13.26|12.48|13.188|14.226|16.88|13|11.156|11.384|9.5|9.698|10.186|10.36|9.964|10.1|10.16|9.972|9.8|9.514|9.898|9.776|10.614|10.182|10.28|10.758|11.42|11.592|11|10.9|10.726|10.4|10.482|10.04|10.97|11.598|12.316|11.65|12.432||12.802|14.444|11.458|11.214|10.696|10.888|10.766|10.692|11.308|11.508|11.856|11.95|11.802|12|12|11.58|12.412|13.276|13.458|13.376|11.6|11.6|11.322|11.598|11.3|11.48|11.998|11.526||11.376|11.746|11.14|11.904|12.2|12.5|12.18|13.724|14.74|12.5|10.87|10.6
01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|44.04|44.5|43.75|42.87|42.62|44.27|44.31|43.37|42.13|41.32|41.56|41.2|39.63|40.13|41.28||41.87|41.74|41.06|41|41.75|42.1|41.85|43.65|45.98|45.3|45.07|45.15|44.77|44.63|44.98|45.46|44.82|44.46|43.79|43.25|41.81|40.32|40.4|45.38|44.5|45.78|45.68|45.48|45.9|45.47|46.29|47.74|46.16||46.35|48.01|49.96|49.9|50.45|49.47|48.34|46.49|49.32|48.49|46.67|46.88|48.1|49.19|48.84|47.7|48.08|48.26|50.14||50.67|50.73|49.55|49.78|49.85|49.69|50.97|50.02|50.02|48.66||46.57|46.5|46.28|46.42||46.19|47.13|47.16|47.44|48.09|46.46|46.21|47.02|46.18|45.32|46.98|46.82|47.51|46.77|47.51|46.99|46.66|46.7|45.5|47.31||46.5|46.86|46.67|46.73|46.95|47.04|49.06|49.13|48.91|48.79|49.34|49.85|48.9|48.29|50.19|51.34|50.09|49.22|46.52|46.18|45.03|46.09|45.63|46.82|47.49|46.47|46.48|45.91|46.45|46.22|45.47|45.72|45.51|46.35|45.25|43.63|42.9|42.87|41.72|43.07|42.48|41.88|41.27|41.61|41.12|39.54|39.8|39.68|39.83|39.35|38.9|38.68|37.96|37.02|37.19|37.3|37.22||37.25|38.06|38.62|38.12|39.68|39.58|39.84|40.26|40.4|40.95|41.23|41.4|42.32|42.63|43.03|42.91|42.975|43.72|43.12|43.26|47|47.495|48.84|48.12|47.72|46.39|47.73|47.95|47.4|49.16|47.67|48.88|49.83|50.64|50.6|51.27|51.28|50.8|48.53|48.22|48.45|47.22|46.35|46.86|47.62||48.46|48.9|47.98|48.02|46.74|48.08|47.77|48.58|48.02|45.07|46.22|45.67|45.74|44.39|43.44|45.96|47.99|48.99|49.4|49.48|47.79|49.54|52.46|51.97|51.26|51.92|53.41|53.61||53.07|53.21|53.52|53.27|54.33|52.56|50.27|52.06|54.46|54.57|55.02|53.33
01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|10.25|10.46|10.6|10.19|10.86|10.57|10.97|11.03|11.22|11.35|11.45|11.33|11.19|11.48|11.46||11.28|10.65|10.19|9.84|10.1|9.74|9.92|10.51|10.76|11|10.76|11.24|11.13|11.35|11.37|11.2|11.04|11.09|11.14|11.1|11.44|11.89|11.5|11.4|10.91|11.24|11.41|11|10.87|10.03|9.32|9.08|9.46||8.84|9.13|9.45|9.38|10|10.145|9.75|9.63|9.85|9.77|9.49|9.82|9.28|9.01|9.5|9.36|9.26|8.74|8.46||8.47|8.76|8.8|9.4|9.34|9.69|10.01|9.94|9.61|9.67||10.14|9.975|9.35|9.7||9.03|9.27|9.09|8.76|9.39|8.9|8.48|8.41|8.33|8.77|8.67|8.6|8.9|9.09|9.79|9.51|8.93|8.56|8.84|8.68||8.63|9.07|8.27|8.22|8.48|8.44|8.19|8.25|8|7.94|7.59|8.23|8.5|6.34|6.49|6.01|6.19|5.96|6.21|6.12|5.94|6.25|6.42|6.79|7.1|6.88|6.86|6.75|7.04|6.97|6.72|6.99|7.18|7.54|7.33|7.36|7.2|7.11|6.59|6.47|6.5|6.27|7.12|6.75|6.06|6.3|6.66|6.7|7.03|7.07|7.25|7.16|7.38|7.245|7.27|7.36|7.39||7.49|7.18|7.03|7.04|6.93|7.2|6.76|6.37|6.24|6.06|5.78|5.68|5.67|5.65|5.65|5.68|5.62|5.88|6.2|6.05|5.86|5.8|5.6|5.28|5.25|5.56|5.86|5.95|5.91|5.82|5.8|5.54|5.43|5.51|5.31|5.5|5.55|5.6|5.2|5.02|5|4.68|4.825|4.76|5.11||4.92|4.805|4.77|4.87|4.78|5.06|5.57|5.85|5.53|5.7|5.865|6.03|6.7|6.61|6.5|6.38|7.41|7.61|7.88|7.465|6.875|6.88|6.92|6.6|6.54|6.81|6.95|6.3||6.29|6.23|6.25|6.08|6.195|5.14|5.35|5.37|5.61|5.93|6.27|5.79
01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE|29.92|30.05|30.33|28.25|29.57|29.85|29.86|29.85|29.98|29.85|30.81|29.64|29.16|31.48|29.9||28.36|27.93|25.63|25.01|22.49|22.24|22.71|22.54|23.25|24.2|24.51|23.92|23.63|23.32|22.84|22.54|22.25|21.7|21.6|21.59|22.15|21.76|21.57|20.44|21.54|22.69|21.32|21.3|21.85|21.14|20.75|21.15|21.6||20.99|23.36||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|39.5614|40.632|40.4634|39.8227|40.809|41.1631|40.9355|39.907|36.7037|36.0546|36.1389|37.4877|38.1283|37.4118|36.8807||35.6921|35.0683|33.8544|35.338|35.9281|33.298|34.4511|35.7917|38.0947|39.9939|40.7931|41.7813|40.6986|42.0391|42.7438|43.543|43.5258|42.7266|42.2712|42.3743|40.8189|42.1508|40.879|40.5353|41.1798|42.993|48.8194|48.5616|44.0156|42.6235|42.211|41.9188|41.747||41.3431|39.8478|40.1314|40.4322|44.8664|42.4602|41.979|42.9243|42.9672|41.9446|41.1798|42.993|41.2571|40.415|41.3431|43.9297|43.3883|43.9898|44.6773||43.2766|43.6633|42.5547|43.0961|41.8587|40.8017|40.8532|41.0939|40.647|38.3525||37.6135|37.7424|35.6972|35.5769||34.8464|36.3073|36.0237|37.0979|36.4018|38.4729|38.9197|40.2087|40.5782|39.1174|39.9595|35.7401|34.3824|32.8699|32.277|32.3715|31.2887|28.9169|28.7365|30.352||29.7505|29.6388|28.5474|25.6257|26.1155|25.703|27.0178|26.3475|25.1874|24.1046|25.5225|24.878|26.4592|25.4624|24.7663|24.8265|26.2444|27.8084|28.1874|27.5508|33.0775|33.9079|34.1201|34.4523|34.3416|34.3416|34.969|33.6772|34.157|34.5445|35.0612|35.0428|36.2792|37.1557|38.6504|38.7519|40.8371|42.6548|41.3261|39.2686|39.1948|39.7853|43.0423|42.9408|42.1012|43.1346|46.8621|46.207|48.8089|45.1091|42.7194|40.8094|40.8648|37.5709|36.3899|36.7682|36.1592||37.4786|35.4488|35.3934|35.4949|34.7568|35.2181|32.5147|32.0903|32.2471|31.1491|29.5806|30.2542|30.3833|30.9277|30.9554|31.4813|31.4017|31.5739|32.1189|32.1858|30.3308|30.2065|29.8049|30.0439|30.1109|29.6614|29.5945|30.522|28.5809|28.7052|29.2216|28.122|27.0988|27.7204|26.8789|27.3857|28.1315|28.208|26.9171|26.5251|27.1371|26.2|27.5387|28.055|28.667||28.1698|27.2518|27.1658|28.7339|27.9307|28.8487|28.6766|30.56|30.48|30.81|31.43|32.48|34.61|33.59|33.01|32.83|37.49|39.05|40.89|37.69|33.77|32.39|31.25|32.25|32.96|34.44|34.55|33.51||31.78|32.75|33.7|31.37|30.79|29.04|28.09|28.45|30.04|31.6|32.58|26.9
01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|58.5|61.5|58.5|58.5|58|59.25|60.5|61|61.5|64|66|66|66|68|69||69.5|67|67|66.5|69|71|67.5|73|76|77|75|80|80.5|83|79.5|79.5|66.5|68|67.5|68.5|65|73|72.5|72.25|76|77|81.5|80.5|84.5|88.5|87.5|92.5|93||95.5|96|108.5|127.5|111|95|90.5|84.5|87.5|87.5|82.5|79.5|79.5|76.5|80.5|75|72|71.5|71||69|72|71|68.5|71|66.5|67|64.5|66|62||60.5|60|59|61||59.5|60|59.5|61.5|61|59.5|60.5|61|57.5|60|60.5|58|60.5|63|66|65|66.5|66|67|68.5||67|67|64.5|63.5|65|65|63.5|61.5|61.5|63|68|67.5|76|61|65|67|67.5|63|61|66|66|69|72|74|76|78.5|81|80.5|82|81.5|80|83.5|83|82.5|88|84|80|81|79.5|82.5|79|80.5|73.75|70.5|65.5|68|73|70|72.5|70|67.5|67|70.5|67.5|67|67|66.5||70.5|70.5|72|68|73|74.5|72.5|74|78.5|78.5|77.5|84|85.5|84.5|86|83.5|77.5|79.5|77.5|78.5|83.5|80.5|102.5|93|95|92.5|97.5|98|93.5|99|104|99|99.5|112|93|90.75|83|82|74.5|75|75|73.5|79|76.5|73||69.5|65|62.5|59|60|65|58.5|62|59.5|59.5|60|62.25|65.25|65.5|68.5|61|67.5|70.5|74.5|59|56|56|57|59.5|56.5|58.5|59.5|61||62.5|59.5|56.5|55.5|59.5|58.5|56|59|62.5|65.5|63.5|65.5
01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|23.3|22.37|20.58|19.61|19.88|20.8|20.4|21.07|20.96|21.6|21.9|23.25|21.06|22.37|21.72||20.35|19.99|19.77|18.12|18.8|18.96|17.55|19.01|20.68|21.53|19.25|18.79|16.72|17.82|17.29|17.87|16.07|14.99|13.75|13.27|12.85|14.94|15.98|17.24|15.46|15.58|17.39|16.43|16.87|16.95|16.54|17.51|17.64||19.44|18.72|16.09|16.65|16.82|16.04|14.86|14.77|12.06|12.37|11.9|12.72|12.26|13.4|13.33|12.64|12.71|12.4|11.08||10.58|8.91|8.56|8.85|8.6|8.72|8.37|8.11|7.8|7.49||8.07|7.7|7.51|8.01||8.71|8.72|8.5|7.8|7.43|7.07|6.36|6.2|5.8|5.55|5.41|5.16|5.45|5.23|5.18|5.21|4.75|4.63|4.74|4.79||4.78|4.46|4.77|4.3|4.06|4.07|4|3.95|4.12|4.14|4.07|3.91|4.01|3.77|3.74|3.83|4.02|3.95|4.16|4.33|3.32|4.8|4.75|5.14|5.25|5.22|5.65|5.7|5.92|5.99|6.39|6.6|6.46|6.7|6.27|6.18|5.77|5.72|5.77|5.74|5.76|5.81|5.75|5.67|5.54|6.55|7.03|7.08|7.75|7.22|6.8|6.51|6.48|6.25|6.5|6.55|6.57||6.45|6.44|6.45|6.56|6.5|6.61|6.74|5.35|5|4.61|4.59|4.55|4.59|4.25|4.21|4.35|4.03|4|3.94|4.16|4.16|4.04|3.76|3.8|3.78|3.97|4.02|3.76|3.74|3.72|3.8|3.75|3.95|3.8|3.93|3.85|3.67|3.54|3.5|3.45|3.45|3.48|3.68|3.7|3.81||4.08|4.33|4|3.92|4|3.95|3.97|3.81|3.75|3.69|3.6|3.61|3.44|3.43|3.38|3.39|3.66|3.62|3.74|3.79|3.82|3.87|3.78|3.61|3.5|3.51|3.54|3.58||3.46|3.36|3.38|3.34|3.42|3.38|3.56|3.44|4|4|4.15|4.01
01861|953051|/equities/one-group-hospitality|R2000GROWTH|8.99|8.75|8.32|8.27|8.94|9.04|8.8|8.67|8.61|8.74|8.8|8.37|8.3|8.59|8.27||7.98|7.48|7.32|7.54|8.19|8.72|8|8.26|7.82|8.57|8.44|7.91|6.77|6.6|6.01|5.83|5.9|5.45|5.29|5.46|5.55|5.96|5.55|5.33|4.91|5|5.37|5.74|5.74|5.01|4.5|4.65|4.26||4.57|4.1|4.21|4.16|4.12|4.13|3.97|3.98|3.94|3.95|3.78|3.94|4|4.06|3.91|4|4.09|4.11|4.2||4.02|4.06|3.7|3.5|3.57|3.56|3.7|3.71|3.64|3.66||3.7|3.58|3.52|3.45||3.56|3.36|3.15|3.2|3.2|3.14|3.21|3.07|3.07|3.02|3.16|3.1|3.06|3.17|3.13|3.18|3.17|3.35|3.33|3.21||3.2|3.28|3.23|3.08|3.25|3.14|3.01|2.85|2.9|2.93|3|3.01|3.02|2.81|2.33|2.3|2.21|2.05|1.98|2.25|2.13|2.22|2.3|2.42|2.45|2.25|2.34|2.4|2.51|2.47|2.55|2.6|2.64|2.53|2.5|2.33|2.31|2.28|2.25|2.0499|2|2.04|2.06|1.94|1.915|1.89|1.9727|2.05|2.1|2.23|2.26|2.27|2.18|2|1.93|2.01|1.89||1.89|1.89|1.85|1.9|1.89|1.91|1.89|1.89|1.9|1.88|1.93|2.05|1.99|2.025|2|2.08|2.27|1.91|1.72|1.51|1.39|1.38|1.39|1.34|1.35|1.34|1.35|1.41|1.34|1.37|1.43|1.42|1.48|1.45|1.42|1.46|1.41|1.44|1.31|1.33|1.37|1.38|1.45|1.47|1.53||1.53|1.53|1.63|1.59|1.64|1.75|1.74|1.9|1.83|1.89|1.99|2.03|2.13|1.99|2.05|1.78|2.21|2.47|2.39|2.09|2.28|2|1.88|1.93|1.835|1.81|1.77|1.58||1.52|1.54|1.49|1.5|1.45|1.35|1.4|1.38|1.45|1.52|1.54|1.48
01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|28.75|29.01|29.4|29|28.91|29.1|28.82|30|29.11|29.47|29.77|30.17|31.49|32.4|32.35||31.8|31.28|30.92|29.8|30.06|31.48|30.37|31.9|32.35|33.71|33.99|34.67|34.84|35.87|35.9|35.91|33.67|35.21|35.11|35|34.1|34.81|34.53|31.27|29.49|26.61|26|26.4|27.42|27.49|27.68|28.75|28.71||28.16|29.75|29.57|27.64|27.18|25.4|24.91|24.72|24.58|24.88|26.56|26.64|24.87|24.8|24.97|24.35|24.94|25.22|25.28||25.975|27.1|25.35|25.72|23.77|24.03|24.2|25.23|22.98|23.14||24.4|25.05|25.34|26.35||28.24|27.8|26.2|26.175|26.8|27.99|28.95|29.64|29.8|29.04|30.03|30.18|30.59|30.79|32.76|31.23|31.26|29.93|29.51|29.92||29.5|31.03|29.57|27.44|26.2|25.45|25.95|26.33|25.98|25.06|25.57|25.79|24.64|23.25|23.51|22.72|22.96|22.78|21.16|22.12|22.13|23.08|24.26|25.38|24.85|23.95|23.49|23.55|24.13|25.16|24.12|24.77|24.95|24.12|23.2|22.69|21.85|21.77|20.81|20.3|18.87|18.33|18.59|18.12|18.23|18.68|19.31|19.71|19.75|20.32|20.57|20.42|20.67|20.56|21.09|20.98|20.79||22.62|24.02|23.61|22.89|23.48|24.87|24.79|23.25|23.62|23.82|23.21|23.94|24.48|23.47|23.92|24.65|25.23|25.26|24.87|24.35|24.91|25.22|24.41|26.52|26.86|25.78|26.05|25.91|25.4|25.8|26.11|26.09|26.61|26.88|26.19|25.54|26.32|26.35|25.11|24.29|24.44|23.66|24.28|25.09|26.32||25.66|25.34|25.38|24.54|25.02|24.96|25.34|26.6|24.55|25.37|26.28|27.54|30.08|25.29|24.77|23.35|25.3|24.48|25.75|25.7|24.84|25.68|25.28|24.57|23.9|24.1|25.61|25.56||25.23|25.63|26.36|26.14|26.64|24.18|23.65|24.6|23.485|24.07|24.62|24.45
01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|33.94|32.96|33.74|32.8|34.28|34.15|33.62|33.55|33.45|34.04|34.28|33.48|33.07|33.1|33.37||32.84|32.72|32.82|32.38|33.4|32.5|31.34|31.6|32.53|33.44|33.01|32.78|32.65|32.95|33.01|31.94|31.59|31.09|31.38|30.74|29.8|29.96|29.68|30.27|29.08|29.34|30.03|29.52|29.11|29.06|28.01|28.51|28.72||28.4|28.54|28.61|28.77|28.45|28.14|28.14|26.62|26.82|26.12|25.56|25.87|25.66|27.21|27.9|28.38|28.09|28.8|28.89||28.75|29.1|28.73|28.98|28.27|27.57|28.26|27.58|25.78|25.47||25.66|25.55|25.26|25.63||25.15|25.19|24.52|24.31|25.72|25.11|24.87|24.75|24.28|23.75|23.51|23.33|23.4|23.12|23.09|22.19|22.36|22|21.69|22.47||22.98|23.29|22.28|21.93|22.37|22.64|23.13|23.18|22.26|21.93|22.57|23.35|22.22|19.95|20.19|19.46|20.44|20.05|19.73|19.05|18.64|19.51|20.73|21.29|21.5|20.875|20.61|20.16|20.25|20.45|19.86|20.19|20.45|19.87|20.22|19.55|19.12|18.8|18|17.43|17.03|16.92|16.94|16.19|15.94|15.79|16.04|15.83|16.96|17.56|17.46|17.35|18.12|18|17.92|18.15|18||18.31|17.75|17.9|17.81|17.98|18.35|18.41|17.94|18.4|18.34|17.64|17.69|18.19|18.17|18.88|19.03|18.7|18.89|19.09|18.8|18.35|17.46|17.7|17.17|17.3|16.72|17.16|17.55|16.4|16.36|16.71|16.97|16.465|16.84|15.76|16.14|16.44|16.75|15.85|16.32|16.24|15.59|16.15|16.19|16.63||16.54|16.6|17.7|17.22|16.21|16.92|16.24|17.17|17.415|17.3|17.69|17.04|18.31|17.38|17.33|16.97|19.09|20.81|21.11|20.35|19.2|18.53|17.33|17.54|17.52|17.92|18.61|17.27||16.27|16.28|16.47|15.55|16.57|14.63|14.505|14.22|14.98|15.75|16.63|15.96
01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|8.545|8.22|8.25|7.91|7.77|8.18|8.31|8.37|8.31|8.17|8.45|8.63|8.75|9.16|9.79||9.54|9.64|8.59|8.59|8.92|8.94|8.44|9|9.52|9.66|9.56|10.28|10.27|10.2|10|10.15|9.93|9.7|8.99|9.3|9.17|10.28|10.61|9.95|9.81|10.67|10.18|10.03|9.94|10.42|10.34|11.25|10.78||9.92|9.88|10.07|10.71|10.45|9.74|9.4|9.09|9.49|8.88|8.48|8.72|8.725|9.15|9|9.28|9.335|9.13|8.1||7.94|8.1|8.24|8.21|8.81|8.42|4.98|4.76|4.92|4.76||4.83|4.86|4.79|4.95||4.94|5.13|5.01|5.15|5.21|5.42|5.26|5.24|5.08|4.93|5.02|4.79|5.1|4.54|3.62|3.44|3.48|3.55|3.77|3.81||3.69|3.76|3.8|3.33|3.23|3.37|3.42|3.57|3.38|3.24|3.39|3.11|3.08|3.08|3.09|3.06|2.82|2.64|2.67|2.76|2.7|2.74|2.77|2.82|2.73|2.72|2.79|2.87|2.86|2.83|2.88|2.95|2.93|3.03|2.94|3.02|2.52|2.54|2.43|2.54|2.49|2.52|2.54|2.62|2.63|3|2.85|2.9|2.85|2.54|2.35|2.37|2.4|2.37|2.47|2.43|2.3||2.37|2.53|2.68|2.8|2.81|2.82|2.8|2.79|2.8|2.86|2.87|2.97|2.78|2.88|3.02|2.89|2.93|2.93|2.96|3.24|3.41|3.23|3.41|3.34|3.14|3.11|3.22|3.15|3.26|3.31|3.45|3.64|3.66|3.68|3.71|3.72|3.29|3.23|3.01|3.03|3.06|3.1|3.11|3.05|3.21||3.16|3.19|3.1|3.13|3.015|3.11|3.09|3.155|3.29|3.11|3.2|3.08|3.1|3.09|2.92|2.85|3.1|3.16|3.23|3.19|3.15|3.36|3.3|3.24|3.12|3.18|3.52|3.63||3.34|3.37|3.41|3.02|3.33|3.18|3.6|3.35|2.99|3.11|2.93|2.76
01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|14.93|14.5|14.53|13.69|14.58|15.73|16|15.84|15.53|15.96|15.82|15.79|16.15|16.19|16.75||16.75|17.04|16.58|16.33|17.51|16.43|15.64|16.01|17.02|17.59|17.61|17.97|17.44|17.6|17.11|17.05|16.5|16.04|15.59|14.46|13.86|13.85|13.21|13.67|12.73|13.17|16.53|15.49|15.58|14.63|13.47|13.84|13.5||13.02|13.14|13.35|14.32|14.04|13.38|13.27|12.74|12.96|13.08|12.34|12.7|12.33|12.82|13.31|13.76|14.04|14.9|14.65||14.34|15.05|14.64|15.64|15.45|15.72|17.41|17.54|16.34|15.28||13.64|13.62|11.67|11.9||12.32|12.3|11.79|11.78|12|12.24|12.19|12.5|11.97|12.22|12.76|12.1|12.36|12.36|12.29|11.45|11.74|11.03|10.74|11.26||11.15|12.14|11.45|10.76|11.16|11.12|10.74|10.61|9.97|9.55|9.24|9.32|9.09|8.3|8.21|7.78|8.89|8.18|7.87|8.05|6.8|7.18|7.24|7.63|7.42|7.11|7.35|7.55|7.52|7.39|7.32|7.57|7.71|7.56|7.4|7.08|6.63|6.37|6.39|6.23|5.73|5.53|5.76|5.61|5.46|5.46|5.61|5.73|6.62|6.16|6.1|5.7|5.62|5.53|5.51|5.69|5.47||5.67|5.48|5.6|5.58|5.51|5.7|5.53|5.53|5.67|5.75|5.47|6.06|6.18|6.27|6.57|6.75|6.64|6.95|6.91|6.86|6.45|6.26|6.2|6.09|5.77|5.63|5.99|6.14|5.85|5.95|5.89|5.95|5.9|5.88|5.46|5.6|5.42|5.61|5.36|5.25|5.39|5.21|5.14|5.22|5.38||5.37|5.43|5.63|5.65|5.36|5.5|5.38|5.57|5.69|5.81|5.96|6.25|6.55|5.78|5.72|5.31|6.09|6.54|6.74|6.37|6.19|5.71|5.27|5.29|4.99|5.32|5.41|4.99||4.63|4.55|4.38|4.33|4.66|4|4|4.11|4.25|4.45|4.7|4.48
01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|18.66|18.18|18.18|17.91|18.17|18.05|18.07|17.97|17.67|17.85|17.84|17.64|17.49|17.65|17.73||17.59|17.48|17.64|17.56|17.87|17.67|17.49|17.63|17.86|17.97|17.83|17.66|17.65|17.73|17.94|17.6|17.58|17.47|17.6|17.19|16.87|16.91|16.56|16.74|16.34|16.77|16.84|16.65|16.53|16.47|16.29|16.37|16.17||16.04|15.94|15.99|15.98|16.06|15.8|15.85|15.7|15.86|15.48|15.42|15.7|15.6|16.01|16.25|16.17|15.81|15.91|16||15.98|15.98|15.88|15.98|15.98|16|16.24|16.4|15.56|15.61||15.56|15.57|15.52|15.55||15.34|15.3|15.05|14.97|15.03|15.51|15.47|15.4|15.08|15.07|14.92|15.14|15.07|14.89|14.99|14.7|14.7|14.58|14.37|14.7||14.9|15|14.53|14.49|14.55|14.5|14.67|14.74|14.39|13.95|14.19|14.26|13.63|12.93|13.03|12.79|13.05|12.73|12.19|12.92|12.7|12.88|13.21|12.92|12.63|12.45|12.38|12.12|12.24|12.2|11.9|12.45|12.45|12.31|12.3|12.06|11.78|11.66|11.64|11.35|11.1|11.03|11.02|10.86|10.85|10.66|10.95|10.88|11.46|11.34|11.25|11.17|11.24|11.22|10.68|10.82|10.82||11.02|10.8|10.81|10.78|10.67|10.84|10.87|10.75|11.05|11.12|10.9|10.95|11.32|11.49|11.745|11.8|11.86|11.98|12.16|12.13|12.1|11.69|11.68|11.61|11.67|12.03|12.52|12.57|12.53|12.69|12.95|13.18|13.12|13.35|12.99|13.085|13.28|13.355|12.86|12.91|12.87|12.68|13.055|13.23|13.64||13.64|13.78|13.955|13.61|13.13|13.39|13.08|13.41|13.71|13.51|13.64|13.5|14.125|13.74|13.68|13.44|14.31|14.65|14.48|14.415|14.19|14.28|14.04|14.05|14.1|14.5|14.635|14.01||13.43|13.46|13.5|12.97|13.51|12.86|12.9|13.06|13.62|13.81|13.96|13.5
01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|45.47|45.52|44.07|44|46.77|46.2|46|46.6|46.51|46|45.56|47.49|47.14|46.37|45.27||45.48|44.32|43.09|41.33|42.64|40.84|38.9|39.65|41.59|43.9|42.32|43.2|42.76|44.33|43.63|43.235|42.27|41.54|43.22|41.9|39.82|41.86|41.92|42.49|41|39.12|43.95|42.29|41.83|41.79|41.66|39.32|43.29||41.47|41.4|41.07|40.49|42.43|40.54|38.94|37.68|36.15|35.54|35.08|36.72|35.1|35.45|35.72|34.93|34.13|34.39|34.07||33.17|30.35|29.78|29.79|28.52|28.45|28.63|28.42|26.09|25.59||26.49|26.35|26.27|26.43||27.93|27.51|27.29|26.15|26|26.37|25.88|26.15|25.58|25.02|25.49|26.06|25.62|25.65|25.83|24.86|24.24|24.18|23.7|24.28||24.75|24.99|23.83|23.14|23.58|23.38|23.6|24.21|22.63|22.16|22.22|22.94|23.79|20.97|21.97|20.9|20.89|20.91|20.99|22.21|22.04|22.75|22.88|23.31|23.78|23.21|23.4|23.03|23.19|23.93|22.29|22.46|22.49|22.36|21.31|20.91|20.46|20.32|20.31|19.82|19.58|19.62|19.97|19.02|19.24|19.12|20.03|19.375|20.29|20.8|21.63|22.34|21.965|21.8|23.86|23.16|22.6||22.47|22.48|22.74|22.85|22.24|22.65|20.72|20.14|19.87|19.41|19.07|19.23|18.95|19.19|19.51|19.56|19.5|19.54|19.15|18.86|18.7|17.74|16.81|16.24|15.85|15.91|16.31|16.19|14.82|14.67|14.5|14.02|14.26|14.08|13.66|14.04|14.585|14.72|12.95|13.07|13.24|12.83|13.63|13.75|14.66||14.43|14.68|14.88|14.95|13.58|14.34|14.76|15.77|15.06|15.13|15.99|14.97|16.02|16.76|15.71|15.505|16.795|17.365|18.34|17.87|17.795|16.55|15.99|15.96|15.99|16.84|17.84|16.81||16.41|16.2|16.02|15.89|15.41|14.11|13.51|13.27|14.51|15.4|16.41|14.57
01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE|11.5|11.53|12.07|11.62|12.08|12.48|12.97|12.82|12.65|12.39|13.06|14.05|13.09|13.61|13.61||13.79|13.46|12.99|12.77|13|12.96|12.4|13.13|13.85|13.9|13.08|13.59|13.45|13.83|14.94|14.73|14.1|13.44|12.64|12.73|12.97|13.28|13.44|14.81|14.49|14.42|15.39|15.06|16.21|16.9|16.06|16.69|17.04||16.78|16.78|17.01|18.03|17.32|16.29|16.22|16.7|16.17|17.07|16.8|16.4|15.25|15.77|16.43|16.43|16.55|17.19|18.49|19.36|18.53|19|18.5|17.96|18.38|19.71|19.46|18.21|17.96|18.04||18.73|17.05|16.67|||16.64|16.07|15.51|15.62|15.97|15.26|14.9|14.84|15.12|15.49|15.86|15.13|17.3|19.57|21.7|23.27|23.87|24.27|26.35|26.4|24.18|22.62|22.58|23.1|23.33|22.95|23.31|21.99|19.84|20.37|18.47|18.48|17.18|17.04|17.38|17.91|17.46|17.03|16.49|16.59|17.05|16.09|16.65|16.28|17|17.48|17.43|17.85|18.98|19.5|19.44|19.7|20.8||20.24|20|20.11|20.15|19.43|18.16|19.32|18.9|18.14|18.25|18.26|18.24|18.61|19.43|20.15|20.89|20.3|19.4|19.39|19.59|18.58|18.31|17.93|12.52||12.55|12.71|13.52|14.5|14.8|13.44|13.05|13.48|13.21|13.25|13.84|13.64|13.62|12.53|12.35|11.53|11.76|11.05|11.08|10.85|11.05|9.84|10.12|9.66||8.91|8.89|9.48|9.72|10.33|10.28|10.4|11.02|11.24|11.64|11|10.27|10.28|9.96|9.05|9.82|9.86|10.16|9.95|10.32|10.63|10.69||10.96|9.96|10.76|11.13|11.62|11.73|12.8|12.19|11.09|10.72|11.5|11.17|10.37|10.22|10.6|10.88|10.47|9.53|9.92|10.04|10.62|10.58|9.28|7.94|8.39|8.7|9.44|8.96|9.38|9.79|9.49||8.11|8.22|9|8.83|8.67|8.46|8.05
01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|18.97|19.38|18.47|17.47|17.59|18.22|19.49|19.9|19.25|20.16|20.22|20.76|21.85|21.52|22.24||20.93|19.75|18.66|22.73|23.76|24.53|22.02|22.79|23.71|25.41|25.71|27.25|26.72|27.07|26.38|25.74|23.44|24.77|24.48|23.76|23.62|25.83|25.94|25.83|23.56|25.2|25.84|24.12|26.05|25.82|25.19|26.37|26.98||26.17|25.86|26.8|27.9|26.06|24.04|24.5|24.15|25|24.76|24.53|24.12|24.56|24.72|26.08|25.14|23.67|24.71|25.75||25.7|25.83|25.8|26.01|26.82|26.21|27.51|29.16|27.36|27.01||26.57|28.96|28.03|28.53||27.96|28.73|28.9|29.81|30.51|31.94|32.52|32.47|33.26|31|26.99|28.16|32.8|31.96|31.47|30|31.29|28.63|32.1|34.64||33.94|34.6|34.89|34.72|34.98|33.19|36.5|36.71|38|37.04|36.58|36.71|36.5|35.98|37.6|37.75|36.45|37.05|37.37|36.99|37.9|39.42|42.1|43.55|42.92|41.98|43.31|46.89|49.68|49.41|48.52|49.87|48|48.6|48.89|50.1|51.74|49.14|48.85|47.65|49.38|51.5|51.81|52|50.53|55.4|55.22|52.48|50.47|49.42|48.38|42.51|41.52|39.56|37.13|36.82|35.94||38.85|40|43.15|43.68|45.28|44.05|44.99|48.87|48.85|51.02|51.39|54.38|50.69|49.24|49.09|50.43|46.39|40.48|37.48|38.5|35.31|33.99|33.72|33.05|34.65|31.41|31.98|30.68|29.03|31.36|30.82|32.5|31.73|33.49|31.01|29|26.61|26.5|28.7|29.21|29.58|29.35|29.73|28.77|29.38||29.99|30.15|31.61|31.2|32.89|33.4|32.12|33.4|32.36|35.45|34.07|34|32.9|28.52|26.15||||||||||||||||||||||||||
01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|15.91|15.75|15.75|15.6|16.19|16.44|16.33|16.23|14.81|14.14|13.8|13.31|13.06|13.48|13.26||13.46|13.42|13.06|13.09|13.28|12.8|12.73|13.11|13.81|14.26|14.37|13.59|13.64|13.68|13.64|13.63|13.54|12.8|12.44|12.19|11.87|12.27|12.15|11.95|11.76|11.77|11.97|11.89|11.63|11.51|11.55|11.74|11.77||11.7|11.7|11.83|11.76|11.78|11.34|11.38|10.96|11.28|11.34|10.67|11.04|11.12|11.39|11.61|11.61|11.53|11.58|11.7||11.3|11.43|11.33|11.46|11.42|11.75|11.83|12.03|11.9|11.15||11.23|10.96|10.88|11.2||10.89|10.83|10.68|10.76|10.68|11.05|10.74|11.27|10.99|10.92|10.73|10.77|10.91|10.64|10.26|10.12|10.13|9.98|9.54|9.79||9.97|10.14|10.07|10.05|10|9.98|10.23|10.1|9.96|9.89|10.27|10.14|9.8|9.32|9.5|9.49|9.46|8.88|8.8|8.81|8.68|8.72|8.68|8.92|8.88|8.86|8.98|9.03|9.25|9.49|9.36|9.94|10.13|9.88|9.63|9.45|9.27|9.22|9.05|9.18|9.01|9.01|9.18|9.17|9.07|9|9.18|9.34|9.62|10.01|10.23|10.13|10.26|9.83|9.88|9.72|9.82||9.61|9.6|9.63|9.57|9.76|9.56|10|10.07|10.17|9.93|9.73|9.7|9.79|9.69|9.96|9.64|9.61|9.89|9.7|9.63|9.52|9.3|9.25|9.17|9.18|9.03|9.06|9.01|8.93|8.84|8.72|8.93|9.08|9.16|8.87|9.15|9.05|9.01|8.85|8.8|8.84|8.75|8.96|9.18|9.55||9.32|9.36|9.19|9.21|8.68|9.11|9.01|9.37|9.34|9.35|9.24|9.57|9.75|9.81|9.27|9.06|9.74|10.05|10.38|10.48|10.17|10.25|10.08|10.16|10.16|9.98|10|9.98||10|9.81|9.96|9.72|9.89|9.76|9.69|9.68|9.78|9.61|10.04|10.04
01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|13.74|13.61|13.75|13.58|14.17|14.49|14.49|14.38|14.24|14.43|14.47|14.26|14.08|14.12|14.1||14.12|13.95|14.15|14.08|14.24|13.95|13.67|13.88|14.22|14.61|14.3|14.86|14.53|14.78|14.96|15.15|15.01|14.44|14.12|13.92|13.41|13.92|13.78|14.11|13.65|13.97|14.38|13.97|14.1|14.16|13.85|13.94|14.22||14.32|13.75|13.1|13.19|13.02|12.49|12.46|11.93|12.16|11.65|11.74|11.93|11.9|12.06|12.25|12.16|12.13|12.45|11.99||12.23|12.28|12.39|12.8|12.71|12.88|12.97|13.37|11.98|11.63||11.65|11.7|11.79|12.03||11.86|11.86|11.78|11.67|12.65|12.84|12.71|12.81|12.77|12.47|12.4|12.33|12.17|11.9|11.68|11.36|11.27|11.34|11.24|11.27||11.37|11.64|11.21|11.05|11.29|11.38|11.9|11.71|11.25|10.82|11.26|11.2|10.58|9.97|9.94|9.38|9.7|9.33|9.19|9.26|9.49|10.15|10.37|10.31|10.2|10.03|10.08|10.17|10.48|10.54|10.38|10.53|10.89|10.89|10.83|10.7|10.46|10.1|10.01|9.8|9.69|9.69|9.92|9.72|9.59|9.16|9.32|9.51|10.11|10.22|10.5|10.5|10.26|10.13|10.31|10.4|10.35||10.27|10.22|10.24|10.01|10.07|10.27|10.2|10.08|10.31|10.16|10.07|10.08|9.99|9.83|9.84|10.42|10.23|10.21|10.03|9.72|9.32|8.98|9.15|9.12|9.04|8.82|8.79|8.68|8.68|8.43|8.48|8.88|8.87|8.97|8.49|8.89|8.95|9.13|8.97|8.96|9.07|8.76|9.21|9.54|9.6||9.67|9.93|10.06|10.1|9.86|10.41|10.34|10.52|11.15|11.77|11.91|11.99|12.02|11.94|11.45|11.24|11.93|12.04|12.34|12.09|11.94|11.58|11.34|11.4|11.43|11.52|12.2|11.52||11.01|10.93|10.71|10.54|10.68|10.86|10.63|11.47|11.49|11.41|11.63|10.93
01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|12.13|12.05|11.66|11.11|11.51|11.24|11.34|10.19|9.685|9.5|10.21|10.4|10.41|10.12|10.07||9.95|10.17|9.99|9.725|10.35|10.71|10.53|10.855|11.8|13.24|12.69|13.24|13.01|13.48|12.64|12.99|13.61|12.07|11.095|11.15|10.92|11.87|11.74|11.98|10.78|10.47|11.81|11.09|11.19|11.53|10.8|10.66|10.34||9.57|9.2|9.55|9.9|10.25|9.79|9.65|10.3|10.53|11.85|8.52|8.71|8.76|9.16|9.16|9.21|9.145|9.24|9.065||8.8|8.59|8.15|8.04|7.51|7.74|7.74|7.55|7.37|7.375||7.45|7.5|7.04|7.18||7.28|7.555|7.59|8.3|8.61|8.2|8.29|8.31|8.5|8.12|7.65|7.26|7.66|7.22|6.1|5.135|5.04|4.87|5.11|5.13||4.76|4.66|4.4|4.33|4.17|4.28|4.58|4.45|4.41|4.25|4.26|4.08|3.88|4.08|4.235|4.27|3.95|3.845|3.82|3.73|3.63|3.71|3.84|3.71|3.84|3.59|3.51|3.565|3.845|3.89|3.88|3.91|3.845|3.91|3.895|3.75|3.48|3.645|3.37|3.53|3.435|3.835|3.67|3.64|3.43|3.5|3.77|3.76|4.01|3.99|3.97|4|4.03|3.77|3.74|3.71|3.58||3.655|3.66|3.88|3.93|4.15|3.97|3.92|3.985|4.13|3.965|4.165|4.355|4.39|4.51|4.53|4.305|4.6|3.97|3.96|4.13|3.97|4|4.21|4.23|4.4|4.07|4.22|4.22|4.42|4.5|4.45|4.57|4.81|4.87|5.13|5.035|5.03|5.22|5.23|4.95|5.435|5.53|5.43|5.41|4.95||5.02|4.91|4.76|4.98|4.83|4.3|4.22|4.27|4.12|3.89|4.11|4.09|4.37|4.49|4.29|4.22|4.57|4.31|4.4|4.17|4.36|4.5|4.73|4.69|4.495|4.5|5.04|5.2||5.45|5.35|5.61|5.1|4.93|5.29|5.08|4.9|5.41|5.54|4.7|3.92
01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|20.96|19.34|17.74|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|109.94|108.72|106.45|102.1|103.35|107.65|108.23|108.83|110.93|110.9|114.11|112.78|113.55|119.19|120.13||120.03|121.75|122.46|118.92|120.22|119.05|115.19|119.78|126|123.9|120.9|130.97|130.82|136.98|134.9|135.6|127.12|127.61|122.27|131.49|130.77|139.14|145.77|150.86|145.68|146.76|151.58|152.92|165.29|174.57|175.29|181.48|180.46||197.05|200.74|208.9|218.9|226.57|216.56|214.95|214.58|217.95|227.08|211.8|219.47|251.49|224|207.87|192.95|190.11|191.46|179.68||168.63|175.02|168.32|175.18|181.83|185.71|183.11|162.11|155.39|150.22||153.4|157.44|158|167.66||172.55|188.37|184.52|164.53|159.95|157.04|155.84|156.28|152.07|148.78|146.5|150.75|147.38|140.38|136.09|133.35|133.82|136.34|138.16|138.73||136.02|136.4|133.36|134.41|132.66|128.62|131.36|132.58|130.5|127.32|128.29|132.27|132.34|131|130.58|125.76|124.17|119.21|118.08|118.82|117.51|125.15|128.68|137.25|136.73|135.13|137|142.2|145.89|145.44|142.68|143.3|147.68|150.77|147.1|145.05|138.03|135.74|131.45|132.9|129.5|134.11|131.78|129.18|127.79|128.25|133.9|134.6|138.28|143|151.99|155.49|156.58|148.84|150.08|153.1|146.38||151.25|154.82|164.27|155.68|147|139.35|136.39|138.97|134.67|133.23|130.98|129.51|131.33|131.44|133.67|132.07|132.41|130.84|127.92|129.64|130.13|131.51|134.74|127.42|122.37|120.12|120.22|121.11|124.75|137.93|129.88|128.95|125.32|126|125.33|121.25|113.97|115.89|111.91|110.81|112.17|107.54|109.2|112.07|113.81||110.75|109.59|112.47|114.48|109.6|112.05|107.47|110.28|113.42|109.94|113.52|112.93|116.66|112.99|110.65|110.72|117.14|119.94|120.23|124.21|120.24|123.19|123.3|124.77|126.35|126.26|134.89|133.86||124.25|127.33|125.01|117|116.3|106.41|99.35|96.62|99.73|103.4|103.8|99.09
01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|56.62|54.84|53.62|51.82|52.09|54.6|54.4|53.98|54.49|53.57|53.65|54.06|53.22|54.13|53.71||54.74|56.1|55.51|53.21|54.64|54.11|52.91|53.19|54.64|52.22|51.74|53.77|55.76|58.98|59.08|60.35|57.69|55.82|51.26|53.08|53.23|55.84|57.83|59.65|56.23|55.52|59.05|56.99|57.75|62.02|56.18|60.07|62.2||61.46|62|62.2|63.59|63.43|62.77|61|61.69|62.57|60.24|59.15|61.47|60.15|65.51|66.99|67.08|68.85|65.42|66.41||64.86|66.73|67.79|70.12|69.54|69.89|68.73|68.25|64.04|62.91||63.43|64.31|62.36|64.46||65.36|65.41|63.93|61.73|60.63|59.41|59.1|58.66|56.3|56.59|55.2|54.81|55.41|54.1|52.89|52.73|54.28|54.22|54.66|54.62||55.27|54.26|52.35|52.26|52.58|52.11|52.45|51.77|49.75|49.6|50.27|47.74|47.03|47.21|45.5|42.8|43.54|43.96|41.85|43.05|43.14|43.39|43.03|44.32|44.61|44.49|44.78|44.26|45.54|45.95|46.17|45.47|45.86|45.82|45.18|45.25|44.14|44.03|43.18|43.1|42.27|41.88|40.93|39.55|38.49|37.93|39.42|38.79|39.16|39.39|40.79|41.88|41.44|40.23|41.13|41.91|39.67||40.4|40.52|42.71|42.99|42.46|42.4|41.81|41.39|42.36|41.85|41.23|41.64|38.95|37.93|39.59|38.61|38.41|40.05|37.74|39.24|38.26|36.79|36.88|36.33|35.4|35.03|34.83|34.97|34.47|34.37|33.56|34.28|34.65|34.08|33.03|33.37|32.37|33.41|31.72|30|29.86|29.61|30.1|28.62|28.93||28.38|28.24|28.46|28.19|27.2|28.47|27.58|28.57|28.75|29.17|29.45|28.53|29.67|29.46|28.27|27.98|29.6|29.87|30.58|30.18|29.39|30.43|29|30.53|29.01|30|30.1|29.74||29.46|29.56|29.24|29.7|30.36|27.41|26.45|26.57|28.17|28.92|29.79|27.77
01876|1129437|/equities/cortexyme-inc|R2000GROWTH|38.26|38.4|36.72|37.12|36.75|38.7|38.66|36.4|35.68|31.88|33.59|35.9|32.94|35.01|35.6||37.34|36.03|33.92|32.51|33.63|32.87|33.32|34.39|35.94|36.5|34.99|36.96|39|39.26|39.67|41|42.98|40.06|36.73|37.99|36.37|35.19|36.41|36.43|34.07|32.87|32.87|32.35|31.83|32.47|31.46|31.15|30.72||47.47|46.49|49.21|46.1|45.91|43.85|47.62|45.16|36.11|36.66|39.22|38.88|39.79|37.36|31.66|32.1|31.76|31.22|33.05||32.61|31.91|29.37|30.21|30.52|30.44|30.84|29.79|28.76|28.6||27.78|28.63|28.33|27.83||29|29.5|28.95|30.83|28.75|30.18|31.44|31.5|30.09|29.6|36.8|36.19|40.33|40.2|38.54|47.95|47.19|49.22|48.6|49.42||48.61|50.75|54.18|56.93|55.36|51.92|51.5|51.41|48.22|47.47|48.07|46.56|46.23|48.03|49.2|46.55|44.75|44.28|47.87|50.15|49.67|50.7|49.33|49.79|48.83|48.28|50.39|50.6|49.47|46.71|48.91|51.5|50.97|50.98|50.79|51.3|50.15|51.17|49.47|51.41|50|50.32|49.73|48.84|48.19|48.31|50|52.74|57.3|55.6|53.42|52.36|53.35|47.58|48.38|47.25|44.46||43.45|43.85|45.25|43.99|43.97|43.65|43.89|42.36|42.85|42.11|42|42.97|43.66|44.36|45.15|44.56|45.12|44|43.82|44.39|44.13|41.98|41.74|40.84|41.05|39.85|40.26|41.05|41.39|42.58|42.72|43.19|44.2|44.11|44.39|44.36|43.19|45.17|44.28|41.48|45.75|45.8|47.23|46.24|46.71||45.89|47.51|46.3|45|47.15|50.5|48|49.26|50.75|51.15|51.38|50.59|51.39|46.98|44.97|44.92|45.23|46.37|41.73|41.47|44.1|42.18|44.23|44.44|46.09|43.51|47.24|47.6||55.08|56.48|56.59|56.09|57.75|55.01|45.88|45.04|45.78|46.06|46.05|47.15
01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|17.77|17.89|18.12|18.35|18.41|18.25|17.85|18.03|18.32|18.77|18.9|18.08|17.59|17.54|17.52||17.48|16.78|16.81|17.28|17.75|17.5|18.6|19.78|19.4|19|17.18|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01878|1081602|/equities/everquote|R2000GROWTH|33.6|32.71|33.43|33|34.57|35.77|36.76|35.25|36.25|35.52|36.33|36.85|36.44|36.76|36.95||38.52|36.29|34.7|34.09|34.35|34.51|35.05|37.83|37.62|37.89|38.17|39.82|39.01|40.53|41.1|41.87|40.13|41.25|38.78|40.94|40.81|44.09|47.42|49.57|48.98|49.82|51.82|49.75|44.53|48.15|47.19|48.81|50.61||50.94|49.87|49.29|50|48.63|48.32|49.31|48.04|47.6|46.86|45.06|45.73|46.52|42.34|40.25|40.63|40.35|40.47|39.91||38.17|39.51|38.36|38.87|38.41|37.99|39.22|37.72|37.42|36.98||37.35|37.05|37.38|37.91||39.9|40.1|39.54|38.25|38.18|37.71|36.23|35.6|36.28|33.73|32.99|32.45|33.85|33.23|34.71|35.95|36.7|36.84|37.66|40.96||40.81|41.07|41.51|41|40.55|39.05|38.84|39.34|40.32|40.95|40.82|40.22|39.48|39.76|39.83|39.2|36.87|34.58|33.49|35.49|34.7|35.24|35.61|36.65|37.65|37.8|37.23|36.46|36.52|38.03|39.7|40.59|37.94|38.74|38.36|39.08|39.4|38.81|39.05|40.29|38.64|38.49|37.69|40.43|37.42|40.47|42.06|40.6|39.11|37.48|38.13|38.6|40.66|40.54|40.02|40.2|40.71||37.66|38.41|41.04|38.89|35.5|35.88|36.78|37.2|36.78|36.34|37.21|37.88|37.77|39.29|40.6|38.45|36.69|37.26|37.02|38.54|42.81|40.11|41.69|54.12|56.04|54.45|50.38|50.6|48.24|49.03|47.96|48.29|51.15|52.39|55.77|56.94|58.91|57.85|54.09|58.19|62.16|62.79|62.47|61.62|60||59.64|59.51|58.16|58.04|56.99|62.62|59.2|60.7|61.27|60.87|60.94|58.6|59.91|58.53|55.48|55.43|57.94|58.57|57.67|57|57.69|58.2|58.8|56.7|53.92|52.3|52.12|46.63||49|49.14|47.9|47.4|47.2|49|49.51|48.6|48.62|49.72|50.38|51.57
01879|1073473|/equities/evelo-biosciences|R2000GROWTH|230.8|223.2|235.8|216.8|231|231.2|231.2|223|249|236.4|200.8|200.4|199.6|205|206.6||212.2|214|207.4|213|226.2|227.8|234.8|250.6|267|257.4|268.2|273.8|271.4|271.4|239|259.8|225.8|219|197.2|199.8|194.2|211.6|232.6|241.2|243.4|273|284.6|281.8|294.2|296.8|289|301.2|330||343.6|325.4|322.8|355.8|363.4|339.8|312.2|322.2|332.4|334.2|351|372|333|327|333.2|314.2|280.4|301.6|309.6||288.6|275.6|269.2|277.8|242.8|258.6|260.6|247.4|231.6|237||241.8|241.2|225.4|245.6||215|214.8|224|221|231.8|190.6|181.8|218|188.2|150.8|128.2|128.2|104.8|102.4|104.6|100.4|100.6|103.6|102.6|104||103.8|101.4|93.8|95.6|96|95|97.8|94.4|90.8|92.4|96.2|95.2|93.8|87.4|88|88.2|85.8|78.2|79.4|86.8|91.2|91.8|89.4|96.2|95|92.4|95.8|89.2|98.6|98|106.4|110.2|111.8|113.2|106.8|104.8|102.2|103.2|100.2|110|105.4|96.6|101.4|92.8|90.4|84.1|89|95|97|99.4|98.6|105.6|103.6|93.8|90.4|93.8|89.2||83.4|85|92.6|86.8|88.8|89.2|87|114.6|102.6|101|99|99.4|101|104|100|101|99.8|97.4|100|97.8|85|84|81.1|77|76.6|76.2|79.6|77.4|81|85|80.4|83.2|88.8|87.6|84.2|81.6|80.8|81.8|80|83|84|88|90|88.6|89.6||100.6|99|98|103.2|99.6|98|80.2|83.4|88.2|74.7|71.8|71.8|79.8|76.6|77.2|75.2|80.4|81|85.4|80.6|82.2|84.2|84.4|87|87.4|89.4|99.8|98.4||85.8|84.6|85.6|86.4|89.2|87.4|90|95|95.8|109.6|101.6|98.4
01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE|67.99|66.8|67.26|64.76|66.47|66.23|65.53|64.79|64.12|65.57|65.49|64.71|64.03|65.06|65.07||64.88|63.33|65.07|64.24|64.95|63.35|61.32|61.48|64.03|64.78|66.49|67.32|67.1|68.51|69.28|68.48|68.5|67.13|68.52|65.84|62.56|64.41|64.1|64.11|61.56|62.69|62.65|60.3|59.55|58.72|57.4|58.5|59.24||58.77|57.96|57.81|57.88|58.05|56.97|56.05|55.22|55.67|54.55|52.97|54.1|53.72|54.68|54.27|55.13|55.47|55.92|55.64||55.03|56.87|55.94|59.07|58.51|59.66|61.29|62.39|59.45|58.24||57.96|58.09|57.39|58.5||57.61|57.92|57.12|58.29|59.11|60.26|59.01|59.73|57.84|57.72|57.35|57.65|56.87|55.72|56.69|53.66|53.51|53.52|53.58|55.47||55.38|56.74|54.24|52.41|53.02|52.73|53|53.54|51.68|49.39|50.73|52.15|49.28|46.44|48.02|44.94|46.58|44.61|42.35|42.49|41.69|44.12|45.1|46.99|46.21|46.03|45.73|45.33|46.22|46.33|45.65|45.27|45.61|45.61|45.77|45.6|45.12|44.27|43.54|42.35|42.82|42.92|43.38|41.36|41.44|42.05|42.08|41.88|45.04|45.34|44.91|43.95|44.4|43.9|43.61|44|43.67||44.26|43.91|45.27|44.29|43.48|44.53|44.44|44.5|45.22|45.05|44.01|44.44|44.79|44.44|45.4|44.87|44.77|45.56|45.42|44.82|42.92|41.92|42.57|40.64|40.55|40.08|40.87|41|38.93|40.4|38.87|39.32|38.31|38.83|37.44|38.25|38.45|38.93|37.21|35.45|34.9|33.97|35.32|35.2|36.61||36.21|35.75|37.44|36.38|34.63|34.32|33.7|35.15|34.86|34.7|36.07|35.73|36.62|35.29|33.7|33.17|37.12|39.26|41.29|41.71|39.48|38.69|36.26|35|34.58|35.42|37.5|35.84||31.94|32.23|31.76|30.92|31.43|27.99|27.52|27.25|28.66|30.64|32.18|30.97
01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|33.65|33.21|34.56|34.01|35.9|34.7|35.91|36.56|34.56|33.7|33.99|35.72|35.94|33.91|33.03||32.55|30.06|29.6|29.9|29.97|28.88|28.89|29.43|32.58|34.43|32.99|38.4|39.2|42.2|42.37|40.64|35.94|34.66|34.72|34.24|34.11|33.43|31.9|33.27|32.59|33.46|34.99|36.92|36.29|35.06|35.04|38.21|37.93||34.04|32.02|33.78|33.25|32.54|29.9|27.52|27.58|25.3|23.98|23.27|24.04|23.69|24.64|25.8|25.1|24.35|26.23|27.84||26.61|27.74|25.68|25.87|24.54|23.94|24.18|23.88|23.9|20.33||19.7|20.08|19.26|19.73||20.71|21.91|19.44|20.02|20.39|20.06|19.92|19.51|19.51|21.79|22.14|19.21|18.01|16.55|15.8|12.42|12.01|11.82|11.81|13.25||12.94|11.75|11.34|10.9|11.41|11.12|11.89|11.27|10.74|10.33|11.35|11.93|11.36|8.93|8.99|8.48|8.67|8.38|8.04|8.11|8.01|8.84|9.16|9.53|8.97|8.51|8.82|8.72|9.05|9.29|9.28|9.34|9.62|9.49|9.8|8.99|8.85|9.29|9.24|9.16|9.8|9.94|10|9.35|9.4|9.47|10.35|10.75|11.63|11.6|11.19|10.9|11.26|11.08|11.41|12.61|12.68||14.41|14.49|14.69|15.94|16.35|16.9|15.69|15.35|15.64|14.89|13.92|14.9|16.22|17|17.73|18.23|17.71|18.01|17.22|17.33|15.89|15.81|16.57|16.01|14.54|15.16|15.24|15.84|15.34|15.78|15.77|15.51|15.16|15.44|13.43|13.79|14.54|14|12.52|12.08|12.22|11.14|11.81|12.27|13.15||13.55|13.59|13.86|13.58|13.45|14.56|13.9|15.63|15.59|15.45|16.91|17.01|18.93|18.94|18.63|17.53|21.73|24.54|28.74|21.15|18.06|17.56|20.35|17.844|16.97|18.092|18.778|19||18|17.8|18.558|18.16|17.71|15.642|15.656|16.646|18.768|18.268|19.8|19.594
01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|14.93|14.88|15.21|14.88|15.1|15.48|15.22|15.21|15.16|15.38|15.23|15.1|14.88|15.28|15.24||15.37|15.01|15.11|15.19|15.69|15.45|15.22|15.24|15.8|16.37|16.61|16.68|17.26|17.55|17.82|18.11|18.32|17.71|17.79|17.14|16.35|16.35|15.77|15.87|15.24|15.37|15.58|15.08|15.12|15.33|14.96|15.2|15.17||15.35|15.5|15.56|15.84|15.61|15.18|15.19|14.76|14.76|14.88|14.59|14.87|14.93|15.56|15.67|15.67|15.59|16.19|16.31||16.42|17.17|16.82|16.98|16.87|16.7|17.3|17.46|16.7|16.19||16.7|16.48|16.57|16.52||16.04|16.31|15.47|15.25|14.48|13.81|14.02|13.95|13.84|14.73|15.6|16.34|16.47|16.01|15.95|15.15|15.26|11.75|11.19|11.56||11.71|12.16|11.39|11.19|11.26|11.03|11.29|11.33|11.1|10.85|11.31|11.51|10.85|10.3|10.61|10.32|10.86|10.59|10.32|10.44|10.17|10.7|10.81|11.06|11.08|10.89|10.88|11|11.26|11.16|11.01|11.02|11.22|11.19|11.24|11.22|11.11|11.25|10.9|10.66|10.53|10.62|10.67|10.34|10.47|10.28|10.69|10.59|11.31|11.5|11.41|11.28|11.61|11.53|11.39|11.99|12.01||12.39|12.21|12.38|12.31|11.99|12.34|12.25|12.28|12.72|12.76|12.55|12.69|12.72|12.78|12.82|12.99|13.24|13.32|13.35|13.26|12.99|12.77|11.82|11.52|11.44|11.24|11.27|11.61|11.4|11.49|11.14|11.19|11.02|11.07|10.89|11.08|11.05|11.01|10.7|10.53|10.51|10.48|10.71|10.76|10.93||10.68|10.54|10.9|10.73|10.38|10.68|10.71|10.99|11.1|10.9|10.85|11.1|11.55|11.07|10.88|10.86|11.65|12.15|12.66|12.47|11.87|11.5|11.18|11.29|10.84|11.18|11.21|10.71||10.46|10.43|10.54|10.02|10.7|9.79|9.47|9.64|9.9|10.76|11.39|10.45
01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|25.53|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE|18.32|18.2|18.3|18.23|18.17|18.33|18.43|18.04|18.19|18.03|17.95|17.98|17.92|17.98|17.95||18.05|17.69|17.93|17.86|18.11|17.81|17.62|17.7|17.72|17.82|18.28|18.27|18.27|18.66|18.49|18.12|18.11|17.97|18.08|17.8|17.51|17.69|17.54|17.5|17.32|17.55|17.86|17.64|17.98|17.89|17.68|17.76|17.74||18|18.14|18.07|18.11|18.54|18.35|17.8|17.9|17.91|17.66|17.33|17.4|17.35|17.62|17.54|17.7|17.73|17.94|17.45||17.59|16.51|16.46|16.35|16.23|16.54|16.45|16.48|16.61|16.73||17.32|17.37|17.62|17.84||17.4|17.53|17.59|17.71|16.99|17.08|17.1|16.83|16.16|15.32|15.22|15.24|15.25|15.22|15.21|15.08|14.83|14.8|14.83|14.8||14.8|14.59|14.45|14.53|14.74|14.56|14.81|14.78|14.55|14.51|14.89|14.82|14.35|14.16|14.44|14.36|14.39|14.13|13.85|14.06|13.94|14.21|14.58|14.8|14.7|14.39|14.42|14.17|14.22|14.37|14.27|14.51|14.75|14.21|14.12|13.98|13.97|14.03|14.01|14|13.85|13.82|13.89|13.55|13.28|13.09|13.4|13.28|13.86|14.18|14.38|14.24|14.33|14|14.2|14.47|14.36||14.52|14.64|14.75|14.49|14.51|14.48|14.48|14.28|14.48|14.45|14.39|14.41|14.23|14.41|14.66|14.51|14.84|15.12|14.86|14.87|14.61|14.47|14.49|14.63|14.54|14.43|14.49|14.57|14.22|14.13|14.04|14.25|14.35|14.02|13.91|14.38|13.95|14.14|14.06|13.81|13.92|13.64|13.95|14.02|14.37||14.52|14.62|14.49|14.27|13.57|13.88|13.7|14.22|14.55|14.49|15.24|14.72|14.73|14.33|13.47|12.95|13.74|14.13|14.33|14.25|13.7|13.89|13.5|13.22|12.98|13.04|13.21|13.02||12.36|12.34|12.33|12.08|12.24|11.5|11.6|11.61|12.05|12.66|13.09|12.75
01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|25.76|24.57|25.98|25.46|28.41|28.14|28.65|28.41|27.26|28.36|28.17|27.64|28.86|28.93|29.89||29.27|28.65|28.55|28.19|29.1|27.91|26.35|25.93|28.01|28.47|26.93|27.36|25.79|26.6|26.53|27.1|26.4|26.09|25.59|24.96|24.19|27.14|26.97|24.96|26.04|25.26|26.98|28.82|27.51|25.03|23.96|22.42|21.3||23.06|20|21.14|21.83|20.46|19.71|18.62|18.17|17.94|18.4|18.11|18.45|17.73|19.03|19.72|20.45|20.29|19.63|19.87||19.47|19.72|19.38|19.85|19.92|19.11|20.97|20.92|19.56|18.62||19.18|19.1|19.02|19.7||19.08|19.32|19.61|19.31|19.64|19.65|19.61|19.54|18.93|19.19|19.07|19.82|19.2|18.68|18.72|17.6|17.78|18.49|18.42|18.36||18.78|19.11|18.71|17.72|18.58|19.25|18.16|17.5|16.56|15.88|15.76|15.61|15|14.79|15.26|14.74|15.43|14.76|14.46|15|14.85|15.58|16.38|16.42|16.39|16.58|17.2|16.11|14.34|14.35|13.96|14.3|14.64|14.78|14.9|14.98|14.92|15.25|14.79|14.03|14.16|14.02|13.99|13.55|13.82|13.03|14.13|13.9|14.51|14.58|14.87|13.94|12.82|12.37|12.12|12.07|11.73||12.35|11.66|12.06|12.29|11.74|11.72|11.45|11.52|11.86|11.56|11.67|12.04|11.56|11.36|11.71|12.26|10.27|10.15|10.28|10.19|9.31|9.01|8.81|8.65|8.44|8.44|9.13|9.02|8.76|9.09|8.81|8.69|8.39|8.42|8.38|8.38|8.42|8.58|8.15|8.01|7.9|7.7|7.96|7.93|8.16||7.99|8.04|8.18|8.12|8.11|7.89|7.7|7.97|7.93|7.96|8.17|8.38|8.76|8.58|8.57|8.19|8.66|9.17|9.54|9.5|9.09|8.77|8.55|8.11|8.18|8.33|8.86|8.44||7.93|7.95|7.79|7.72|8.34|7.3|7.53|7.5|7.99|8.42|8.85|8.52
01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|31.19|30.87|31.05|30.56|30.85|30.68|30.82|30.58|30.34|31.07|30.97|31.28|30.89|31.45|32.14||31.66|31.06|30.92|30.08|30.71|30.36|30.18|30.19|32.03|32.84|33.29|33.64|33.25|33|33.29|33.44|32.96|32.66|32.7|32.72|32.02|32.46|32.08|33.04|32.17|31.32|32.32|31.24|31.54|32.14|31.54|32.25|32.32||32.7|32.77|32.45|32.72|33.39|32.58|32.5|31.59|31.94|31.48|30.5|31.14|30.06|32.18|33.96|34.74|34.83|35.48|35.4||35.28|36.5|36.33|36.87|36.31|36.69|37|36.41|34.47|33.68||34.33|33.97|33.61|34.82||33.7|34.04|33.69|33.46|34.73|33.57|33.18|33.62|32.59|32.95|32.46|32.61|32.42|32.19|32.31|31.07|31.05|31.17|30.46|31.3||31.67|32.17|31.17|30.74|30.95|31.05|32.03|31.74|31.28|30.1|31.57|31.6|29.54|29.34|29.23|27.29|28.6|28.15|27.64|26.46|25.53|26.55|26.51|27.14|27.12|26.25|25.86|25.71|25.75|25.34|24.77|24.77|25.07|24.86|24.88|24.47|23.59|23.12|22.38|22.5|22.03|21.95|22.11|21.6|21.31|21.25|21.3|21.72|22.94|22.22|21.94|21.45|21.07|20.65|20.27|20.37|20.59||21.03|20.78|21.81|21.26|20.9|21.37|21.28|21.67|21.85|21.51|21.11|21.45|21.77|21.64|22.09|21.98|22.02|22.42|22.21|21.7|21.74|21.26|20.86|20.91|20.63|19.86|20.67|20.7|20.08|20.47|19.77|20.87|19.76|19.84|19.6|19.88|20.08|20.15|19.34|19.02|18.93|18.45|18.89|19.11|19.77||19.67|19.41|20.04|19.9|19.61|19.66|19.64|20.25|20.46|20.11|20.08|19.87|20.7|20.61|20.18|20.4|21.35|22.68|23.04|23.21|22.34|22.08|21.19|20.91|21.34|21.74|23.22|22.42||20.87|20.64|21.22|19.74|20.62|18.84|19.03|19.47|20.45|21.66|22.2|21.29
01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|70.89|67.8|67.53|68|69.64|69.35|68.2|69.52|68.22|68.25|67|65.85|65.36|67.54|67.88||67.74|65.67|65.48|65.13|68.46|67.21|65.91|64.67|64.88|63.88|69.03|69.36|68.99|68.7|68.47|68.995|67.66|67.02|67.32|68.59|66.79|65.45|64.44|64.9|63.32|65.33|66.1|64.41|63.57|62.82|63.15|62.7|63.33||62.55|62.65|62.53|61.66|62.57|60.89|59.47|58.68|57.81|57.67|58.88|58.68|55.69|58.64|58.15|58.41|58.52|59.04|58.16||59.5|59.98|59.2|60.06|60.81|62.26|63.53|64.8|66.44|66.97||70.04|69.06|67.98|70.65||70.05|68.82|69.36|70.39|72.37|73.43|72.82|74.24|70.47|71.05|72.07|70.19|68.93|68.17|68.58|66.69|67.38|65.96|64.24|66.67||66.99|70.71|68.36|65.83|65.65|65.32|65.42|64.42|62.11|61.03|60.97|61.05|61.95|56.01|56.66|55.37|53.21|53.16|52.04|52.07|53.07|54.43|54.81|56.51|57.78|59|60.72|60.05|59.68|58.99|57.72|58.62|59.41|58.61|59.78|59.07|59.27|59.69|60.54|59.19|57.21|56.2|56.99|56.2|56.37|56.04|58.27|58.54|60|60.49|61.42|61.93|61.28|59.17|60.7|62.68|62.14||61.83|62.28|60.81|58.21|59.75|60.57|60.67|60.88|60.87|61.34|60.62|60.44|61.08|61.33|61.07|60.95|59.89|62.55|59.77|60.18|60.42|58.88|58.3|56.28|56.48|57.64|58.43|58.67|58.71|59.8|60.97|65.3|66.44|63.95|63.3|63.65|64.55|66.33|65.41|65.1|64.36|63.65|66.03|67.15|69.02||67.51|65.75|67.48|66.26|65.21|68.92|67.94|67.23|66.48|65.38|66.91|68.78|70.55|69.44|72.3|71.655|74.66|75.33|75|74.93|73.32|72.34|68.72|69.03|69.77|70.87|72.84|69.93||68.85|70.2|72.08|69.89|71.72|68.13|66.95|67.31|68.98|71.29|73.43|71.78
01888|1061935|/equities/evolus-inc|R2000GROWTH|9.17|9.51|11.72|10.55|10.62|10.97|11.27|11.72|11.66|12.72|13.58|13.91|13.93|13.22|13.03||12.59|12.99|11.75|11.55|11.77|12.69|16.51|16.09|14.37|13.88|12.92|13.31|13.42|12.54|13.35|12.03|11.7|12.49|11.19|11.58|12.22|13.76|14.02|12.51|12.11|11.5|11.46|9.86|10.99|12.29|7.16|7.35|7.5||7.68|7.04|7.07|7.75|7.91|6.99|7.13|6.93|6.62|6.44|6.76|6.54|6.47|6.47|7|6.62|5.8|5.79|5.59||5.83|5.65|5.14|5.13|4.47|4.24|3.86|3.8|3.53|3.2||3.36|3.4|3.34|3.41||3.55|3.79|4.07|4.1|4.47|4.46|3.67|4.03|3.87|3.94|3.76|3.65|3.82|3.7|3.81|3.64|3.73|3.67|3.73|3.83||3.76|3.66|3.74|4|3.41|3.29|3.63|3.59|3.52|3.45|3.22|3.3|3.36|3.18|3.34|3.36|3.16|3.01|3.03|2.92|3.09|3.26|3.32|3.51|3.44|3.53|3.93|4.19|4.18|4.11|4.3|4.62|4.72|4.54|4.84|4.62|4.44|4.62|4.18|4.11|3.91|3.81|3.74|3.86|3.62|3.72|3.8|3.51|3.87|3.84|3.74|3.66|3.67|3.53|3.59|3.6|3.89||3.87|3.72|4.04|4|3.86|3.58|3.46|3.37|3.42|3.41|3.55|3.82|3.88|3.88|3.9|3.72|3.6|3.88|3.74|3.71|3.51|3.42|3.31|3.13|3.03|3.26|3.45|3.48|3.41|3.45|3.38|3.34|3.27|3.29|3.25|3.38|3.44|3.37|3.15|3.06|3.2|3.03|3.35|3.86|5.32||5.48|5.4|5.3|5.41|5.56|5.6|5.63|5.88|5.78|5.44|5.34|5.03|5.29|5.08|5|4.79|5.5|5.87|6.17|5.45|5.08|4.93|4.76|5.14|4.57|5.3|5.15|4.61||4.48|4.07|3.88|3.81|3.96|3.74|3.63|3.96|4.34|4.33|4.14|4.2
01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|6.66|6.51|6.54|6.71|6.83|6.97|6.78|6.64|6.91|6.6|6.53|6.55|6.28|6.4|5.76||5.44|5.46|5.44|5.39|5.5|5.47|5.5|5.51|5.91|6.1|6.33|6.77|6.99|6.69|6.42|6.37|5.22|4.55|4.38|4.24|3.91|4.3|4.32|4.42|4.39|4.33|4.5|4.56|4.5|4.6|4.55|4.7|4.76||4.73|4.69|4.75|5|5.16|4.88|4.77|4.61|4.79|4.85|4.64|4.52|4.54|4.62|4.65|4.39|4.2|4.28|4.27||4.34|4.15|4.12|4.1|4.17|4.22|4.38|4.34|4.27|4.22||4.29|4.27|4.19|4.32||4.08|4.32|4.32|4.37|4.5|4.2|4.07|4.29|4.24|4.15|4.18|4.1|4.24|3.96|3.92|3.89|3.94|3.92|3.92|3.87||3.78|3.68|3.74|3.77|3.91|4|4|4.06|4.05|3.91|3.92|3.9|3.77|3.67|3.74|3.7|3.73|3.46|3.38|3.3|3.21|3.13|3.16|3.1|3|3.03|3.14|3.22|3.29|3.22|3.26|3.36|3.38|3.34|3.3|3.24|3.21|3.19|3.05|3.02|3.01|3.03|2.99|2.99|2.75|2.845|2.99|3.1|3.25|3.14|3.16|3.21|3.27|3.16|3.22|3.12|3.08||3.19|3.26|3.33|3.35|3.35|3.37|3.39|3.49|3.53|3.53|3.49|3.6|3.65|3.69|3.67|3.66|3.62|3.75|3.81|4.2|4.19|4|3.58|3.31|3.21|3.11|3.18|3.16|3|3.12|3.18|3.22|3.21|3.36|3.42|3.36|3.43|3.51|3.37|3.34|3.48|3.47|3.49|3.51|3.72||3.63|3.43|3.1|3.12|2.87|3|3.1|3.14|3.1|3.08|2.87|3.08|2.94|2.72|2.6|2.63|2.8|2.84|2.93|2.85|2.76|2.74|2.66|2.62|2.64|2.67|2.64|2.65||2.66|2.69|2.68|2.72|2.71|2.58|2.6|2.68|2.63|2.89|2.77|2.53
01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|146.22|147.98|152.1|146.76|146|150.23|148.88|151.03|147|144.9|153.44|155.64|153.39|154.15|153.52||154.6|152.45|149.11|148.93|153.48|153.71|143.08|149.98|164.55|159.95|154.9|165.98|162.52|163.24|164.78|156.74|146.96|152.29|139.34|144.4|141.71|147.79|152.86|156.52|148.22|150.21|146.34|141.18|139.94|142.87|144.89|148.83|161.05||172.46|180.04|210.86|215.83|208.23|203.03|180.12|177.5|177.08|180.03|185.35|191.59|162.94|156.86|156.01|142.62|134.89|135.05|130.7||123.34|122.28|111.2|110.4|109.49|106.32|107.22|102.78|99.52|101.07||99.45|102.63|98.82|103.65||106.05|105.67|103.18|99.44|99.1|100.68|95.77|97.24|101.79|92.84|92.12|90.25|87.52|86.65|86.56|85.38|83.44|83.88|84.37|85.92||87.41|86.51|86.25|83.22|81.54|81.48|83.18|82|83.71|84.86|83.65|82.24|81.77|86.4|88.05|87.55|86.31|82.9|82.45|83.07|84.42|86.18|84.94|85.02|84.74|80.55|88.72|92.98|97.31|95.87|100.01|102.45|102.15|101.61|104.04|104.11|101.22|100.26|97.15|98.2|95.32|95.8|95.75|97.18|94.32|93.18|89.56|89.97|92.08|94.15|95.19|95.99|98.28|101.77|100.02|101.04|99.1||99.07|98.73|103.22|101.79|102|103.25|103.38|105.37|108.4|107.4|111.98|115|114.75|115.83|116.54|113.25|113.2|111.76|111.9|118.66|117.66|115.45|116.46|117.93|119.08|117.18|126.72|124.6|122.3|124.18|119.76|122.04|123.34|122.09|125.5|122.81|120.72|118.77|119.42|113.56|115.06|112.21|111.97|109.79|113.82||111.64|111.91|111.85|113.02|112.84|112.76|110.01|115.52|116.93|116.24|109.28|111.19|110.98|111.49|109.16|110.57|117.58|123.65|123.16|122|119.9|118.04|110.77|102.24|101.57|100.79|104.77|105.87||108.64|105.98|103.26|100.47|103.86|98.75|94.1|98.33|102.76|106.64|103.04|103.12
01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|59.84|58.49|59.27|58.45|59.26|59.64|58.95|58.88|58.46|60.34|58.32|57.39|56.73|57.77|58||57.54|57|58.09|57.54|58.1|56.37|54.57|53.6|55.76|58.1|59.61|60.17|59.08|58.16|59.01|57.8|57.14|55.88|56.76|54.74|52.76|52.43|51.37|50.7|48.3|47.96|46.7|46.19|47.29|47.89|47.13|47.6|48.06||48.74|48.49|49.22|48.98|48.85|48.23|47.13|46.77|46.4|46.32|45.16|46|46.25|48.28|48.83|49.78|49.1|50.01|50.08||50.47|51.52|50.59|51.64|51.45|50.9|51.59|51.08|48.23|47.13||46.88|46.87|46.04|47.08||47.08|46.74|46.34|46.13|47.01|48.5|47.51|48.18|46.46|48.17|47.94|51.76|50.84|50.04|50.74|48.5|49.55|49.26|48.61|49.79||49.82|50.94|48.95|47.34|47.64|47.82|48.7|47.17|45.17|44.65|46.57|47.16|44.63|43.25|43.55|42.64|44.05|42.29|40.59|40.9|40.1|41.84|42.21|43.55|43.82|43.39|43.2|42.67|43.05|42.67|41.79|42.11|43.19|40.92|41.49|40.45|39.09|39.22|37.66|35.93|36.21|36.22|36.79|35.94|35.05|34.44|35.14|34.97|35.52|36.5|36.45|37.12|36.65|35.84|34.95|36.38|35.7||38.25|37.01|37.94|37.46|36.85|37.51|35.83|39.4|38.87|39.4|37.82|38.71|39.79|40.04|40.94|40.92|40.81|40.69|40.86|40.29|39.08|37.26|37.08|36.28|35.67|34.79|36.08|37.36|36.9|37.71|37.56|37.22|37.13|36.75|36.46|36.48|36.62|35.68|35.05|33.96|34.46|32.75|34|34.74|35.1||34.87|33.42|34.41|33.73|32.28|32.58|31.97|33.19|33.27|33.3|33.44|33.56|35.83|34.4|34.89|33.5|36.92|39.37|41.56|41.17|38.01|35.93|33.91|34.1|33.98|35.23|35.8|34.43||31.04|31.25|31.28|30.64|31.74|28.76|28.84|28.25|28.6|29.65|30.55|29.8
01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|19.61|19.6|19.71|18.72|18.37|18.35|18.16|17.63|17.48|17.57|19.2|19.42|19.49|19.39|20.1||19.63|19.48|18.52|18.86|19.52|19.35|18.53|19.44|19.7|19.97|18.05|19.5|19.47|19.43|19.59|19.78|19.14|19.54|19.24|19.87|18.93|20.45|19.73|20.46|19.05|20.25|21.38|21.48|23.35|25.14|24.72|26.05|26.92||26.51|26.08|26.96|25.9|24.78|24.28|22.6|21.77|21.93|21.87|22.07|22.37|22.64|22.93|22.12|21|20.91|20.78|20.51||20.03|20.93|20.29|21.045|20.94|21|21.11|19.94|18.88|17.99||18.02|18.09|17.54|17.85||18.87|18.95|19.24|18.74|18.89|19.12|18.81|18.44|18.61|18.31|18.67|18.31|18.71|18.99|19.66|19.85|19.98|20.17|20.75|20.5||20.38|20.73|20.41|20.58|21.61|21.68|22.37|22.95|23.27|23.49|23.51|23.77|24.89|23.71|25.43|24.53|23.84|22.88|22.52|22.99|21.94|22.57|21.04|21.37|20.47|20.07|21.64|22.95|22.84|22.73|22.61|22.49|22.47|22.16|21.88|21.64|20.33|20.18|19.23|19.66|19.29|19.32|18.81|19.31|19.3|19.63|20.53|20.14|22.49|22.37|22.38|22.01|21.54|20.91|21|21.38|20.69||20.7|20.07|20.56|21.32|25.09|22.29|19.86|22.25|23.24|22.95|23.81|23.99|23.22|22.71|23.17|22.95|23.14|23.14|24.19|26.42|23.16|22.64|22.49|22.2|22.27|22.09|23.24|22.92|23.14|23.83|23.44|24.12|24.45|24.88|25.67|25.24|24.3|24.37|23.71|23.31|23.35|23.65|24.54|24.35|24.88||25.36|25.5|26.12|25.45|26|28.03|27.53|29.52|29.7|28.48|28.89|27.18|26.62|26.6|26.1|25.2|27.06|26.76|28.24|26.85|26.58|26.17|24.57|23.75|23.47|24|25.59|25.32||25.4|25.15|25|24.78|25.385|24.65|24.87|24.64|24.34|24.05|23.63|23.61
01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|41.2|40.43|40.48|38.32|39.35|40.32|39.09|39.79|37.59|39.25|42.67|45.02|45.29|47.44|47.02||46.84|45.88|43.93|41.28|43.03|45.47|44.59|48.82|49.46|48.38|46.47|49.54|47.3|47.64|47.57|47.19|46.95|46.14|43.56|45.5|42.45|41.74|44.46|45.99|45.68|45.17|47.38|44.2|44.4|44.74|44.54|46.91|47.79||49.78|50.21|52.58|54.29|54.43|53.23|49.23|46.71|46.13|44.8|42.14|40.8|38.73|39.1|43.1|43.17|43.25|43.77|42.97||40.77|40.02|38.27|37.21|38.57|40.32|41.42|39.73|38.63|37.93||39.59|40.91|40.4|41.04||42.61|43.95|43.18|41.85|40.68|42.94|43.15|45.44|43.35|41.98|42.17|41.71|43.42|41.38|40.52|38.49|41.78|43.43|43.63|43.97||41.82|41.69|40.75|39.56|38.49|37.87|39.59|40|39.94|38.04|35.76|35.04|34.48|33.51|33.59|31.93|31.2|30.78|30.19|31.53|31.68|32.92|33.67|40.37|39.45|38.55|42.7|44.7|45.49|44.7|43.66|44.54|41.57|39.86|40.19|39.65|39.88|38.97|35.55|35.05|34.8|33.97|33.87|32.87|31.41|31.99|33.23|33.07|30.94|30.96|28.8|27.71|28.1|27.85|27.93|28.4|26.87||26.88|28.08|28.66|28.25|28.34|28.69|28.42|28.22|28.2|26.94|26.22|25.65|26.28|25.87|25.79|25.23|27.24|26.11|28.03|28.5|26.22|25.64|24.56|23.52|24.29|24.12|22.61|23.45|25|25.61|24.65|26|25.21|24.41|24.6|25.41|25.37|26.01|25.4|28|30.49|27.66|27|26.08|29.46||31.01|32.55|31.57|30.55|31.44|34.09|33.56|35.04|39.34|37.65|38|36.57|38.03|38.86|36.08|32.79|33.85|35.08|35.5|32.85|33.03|33.6|33.77|33.58|30.72|30.24|31.43|33.63||33.27|35.86|35.93|34.67|37.11|33.94|35.94|34.39|36.13|37.9|37.24|37.95
01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|28|26.23|26.09|25.62|26.23|26.18|26.43|27.52|27.3|27.53|27.29|26.6|26.39|26.4|26.91||26.66|26.22|26.61|26.1|26.85|26.7|26.26|26.55|27.8|29.38|27.07|27.04|29|30.42|31.49|30.77|30.67|30.75|30|30|30.57|30.98|29.31|30.28|28|26.5|26.5|25|24.5|24.5|23.6|23.51|23.5||23.07|22.5|22.25|21.82|22.09|22.01|22.27|21.48|21.12|20.46|19.8|20.87|20.24|21.24|20.91|21.53|21.33|21.05|21.6||21.48|21.69|20.72|21.81|21.76|21.96|22.1|21.82|20.11|20.03||21|20.95|21.31|21.61||21.35|21.7|21.17|20.6|21.48|21.17|22|22.3|22.01|22.19|21.62|21.36|20.76|19.89|19.73|19.32|19.735|19.65|19.72|19.75||19.86|19.9|19.79|19.71|19.52|18.98|18.89|18.85|18.14|18.1|17.98|18.38|18.28|17.77|17.85|17.3|17.18|15.99|14.86|14.95|14.79|14.7|14.85|15.43|15.32|14.03|13.97|13.67|13.6|13.43|13.11|13.33|13.99|13.86|13.82|13.67|13.18|13.22|12.63|12.4|12.25|12.6|12.58|12.35|12.27|12.26|13.29|13.31|14.59|15.97|15.76|15.35|15.19|14.61|14.78|14.27|13.85||14.08|14.04|13.92|13.94|13.75|14.08|13.81|13.75|13.82|13.41|13.12|14.04|13.92|13.98|14.22|14.41|14.35|14.5|14.03|13.83|13.89|13.9|13.99|13.98|13.97|13.37|13.4|13.34|13.27|13.7|13.65|13.63|13.9|14.94|14.88|14.76|13.89|13.8|13.3|13.1|13.1|12.54|13|12.75|13.51||13.9|14.49|14.52|14.32|13.86|14.8|14.55|15.1|15.25|15.43|14.4|15.09|13.82|13.88|13.7|13.39|14.69|14.8|14.33|14.1|13.85|13.45|12.85|12.49|12.7|13.31|14.71|13.87||13.06|12.88|13.21|12.21|14.01|12.49|12.08|11.5|12.21|13.34|14.03|12.6
01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|20.01|19.85|20.81|20.41|20.74|20.81|21|20.6|20.16|20.73|20.47|20.57|20.76|21.16|20.86||20.99|21.28|20.62|20.28|20.72|20.24|19.86|19.97|20.27|21.09|21.29|21.33|21.94|22.06|21.95|21.37|21.36|20.78|20.65|20.14|19.43|19.88|19.55|20.11|19.16|19.63|19.87|19.46|19.45|18.66|18.19|18.44|18.53||18.22|18.41|18.57|18.41|18.3|18.84|17.25|16.61|17.06|16.79|16.47|16.53|15.69|16.26|16.73|16.86|16.79|17.01|17.14||17.31|17.7|17.52|17.27|17.13|17.23|17.81|17.43|16.35|16.05||16.42|15.92|15.55|15.89||15.56|15.87|15.45|15.77|16.44|16.16|16.15|16.78|16.3|16.39|16.81|18.2|17.62|17.12|17.14|16.06|15.57|15.37|15.03|15.81||16.13|16.18|15.27|14.84|14.55|14.58|14.74|14.45|14.03|13.93|14.75|15.19|14.3|12.51|12.58|12.16|12.53|12.07|12.42|12.85|12.95|13.67|13.67|13.68|13.89|13.32|13.19|13.1|13.45|13.08|13.07|13.21|13.63|13.73|13.32|13.15|13.04|13.03|12.78|12.59|12.55|13.07|12.8|12.34|12.23|11.95|12.61|12.4|13.31|13.13|12.89|13.14|13.42|13.39|13.68|14.2|14.36||14.49|14.3|14.58|14.4|14.22|14.57|14.48|14.15|14.11|14.04|13.92|14.12|14.12|14.2|14.75|14.82|14.72|15.18|15.1|14.68|13.9|13.77|13.6|13.29|13.17|12.7|13.36|13.49|13.4|13.06|12.94|13.05|13.02|13.43|13.26|13.42|13.51|13.71|13.37|13.14|13|12.53|13.01|13.6|13.88||13.73|13.55|14.15|14|13|13.52|13.5|13.88|13.98|13.83|13.98|13.99|14.22|14|13.84|13.31|14.18|14.86|15.6|15.45|14.75|14.79|13.97|14.06|13.99|14.22|14.78|14.32||14.2|13.87|13.06|12.87|13.35|12.22|12.01|12.26|12.48|13.41|13.84|13.17
01898|1122406|/equities/zynex|R2000GROWTH|14.5624|14.5084|14.0404|13.3384|13.9594|13.8244|13.7974|13.6714|13.5274|13.7704|14.0854|13.7254|13.3024|13.7614|13.8424||13.8874|13.7434|13.2754|13.3384|13.3924|13.8604|13.4914|13.5994|14.1664|14.4904|13.9324|14.6704|14.4679|14.6974|15.1835|15.2825|15.0665|15.8135|14.6164|13.2754|13.0864|12.8254|12.8254|13.2214|13.0684|15.6785|16.5785|16.2635|17.1185|16.0835|15.5795|16.1915|16.8665||17.5055|17.3525|17.5595|17.9915|17.9915|17.1005|16.3445|16.8395|17.5595|16.3535|16.2635|18.2616|19.5396|17.0105|16.7675|15.7865|14.6884|16.0385|16.2455||14.8685|14.8865|13.3654|12.9334|12.1954|13.0864|13.6624|12.9784|12.1594|12.4924||12.1144|12.6544|11.9884|12.1954||12.3034|12.4294|12.7714|12.5464|12.6004|12.8254|12.4834|11.8624|12.0064|11.7364|12.0424|11.8804|12.4654|12.4204|12.7174|12.1774|11.8264|12.0964|12.5644|12.4834||12.0784|12.0964|12.2584|12.0784|12.0244|12.2044|12.2674|12.0964|12.3304|12.6274|12.4834|13.3924|12.2224|11.8984|12.2134|12.1144|11.7634|11.6284|11.5294|12.0964|11.8984|12.8524|12.7264|13.0234|12.8164|12.3934|12.2314|12.5284|12.6544|13.1404|13.3924|14.1349|13.6804|17.7575|17.1905|17.4425|17.0735|16.7135|15.7055|16.4165|15.7055|15.3545|15.2105|15.0305|14.3374|15.0215|15.4625|14.5264|15.4805|15.4985|14.4094|14.3824|14.4274|13.9414|14.1844|14.9135|14.1844||13.0504|13.0594|13.1224|12.8524|13.3204|13.2754|13.5634|14.0584|14.0944|13.8514|14.6344|15.0035|14.5444|14.5174|14.4904|15.1205|15.2555|16.2455|16.1555|16.2815|15.3365|15.1385|16.3085|16.2455|17.0015|17.2085|16.9835|16.4975|16.6595|17.5595|17.7395|18.1896|19.4046|19.6386|20.3001|19.2786|19.1706|20.2281|23.5987|23.4997|25.7228|23.1397|23.7247|23.4367|24.5437||22.6087|21.9697|22.3837|20.8626|20.5386|22.2667|21.2316|21.9067|21.9967|21.6547|22.0507|21.6682|23.2567|22.0687|19.9716|20.5656|19.1346|18.0005|20.6016|19.2876|17.4965|17.9915|17.6135|17.7305|17.4605|17.0375|16.6055|17.6945||17.1005|16.8935|16.9385|17.5145|18.2346|18.9096|17.6135|16.5785|17.7485|19.5666|16.6775|17.0915
01899|17508|/equities/vermillion|R2000GROWTH|90.6|90.45|88.2|85.35|88.65|91.5|95.7|94.2|94.8|89.925|93.45|94.5|91.2|94.5|97.35||102.6|101.25|98.55|98.7|102.15|100.65|99|104.85|109.5|111|112.95|120.75|120|126|114.9|115.5|109.05|108.6|100.8|100.725|99.6|108.15|112.2|113.55|103.95|105.9|112.5|107.25|114.75|117|119.55|125.1|130.05||136.95|136.95|131.85|136.05|130.95|119.25|116.25|131.85|127.5|133.05|133.8|116.85|123.15|110.85|91.8|89.85|88.5|89.625|91.2||93.6|97.65|92.1|92.85|90.45|94.8|95.85|96|96|94.65||100.65|95.1|92.85|89.7||96.9|95.4|98.4|99.45|98.25|90.6|79.95|72.6|70.05|69.75|70.2|66.6|71.1|69.9|69.6|70.2|71.7|72|72.9|65.1||65.25|65.4|67.95|67.8|68.55|69.9|69.45|72.75|73.95|66.75|66.15|64.35|66.3|66.15|63.6|63|59.4|56.85|56.55|54.525|49.95|54.45|54|55.2|53.25|55.2|56.25|55.2|58.65|49.8|48.75|49.2|50.85|49.35|47.1|47.55|46.95|46.05|45|46.35|46.275|48.75|42.45|43.35|39|38.1|38.85|40.5|43.05|43.8|42.6|38.7|39.3|43.05|45.9|46.05|41.1||41.4|41.4|44.1|43.8|42.975|41.85|41.4|44.1|45.9|43.65|41.4|42.75|45.75|44.55|41.25|47.25|60.75|62.55|61.5|63.45|66.6|65.7|67.35|67.2|68.4|67.05|67.35|64.5|59.25|62.7|64.05|65.25|64.5|63.6|59.7|54.3|52.2|53.25|53.25|51.45|53.1|53.175|53.1|52.875|55.05||60.75|55.65|57.6|61.65|78.75|75|72.6|69.15|67.35|65.1|64.35|63.15|65.4|65.7|62.1|60|64.95|67.35|57.9|54|49.5|56.25|57.75|62.1|49.05|48.75|42.3|40.95||40.5|35.4|39|41.25|38.55|39.45|32.55|28.8|31.65|29.85|31.2|30.75
01900|943140|/equities/cytosorbents-crp|R2000GROWTH|9.1|8.88|8.91|8.75|8.95|9|9.42|9.25|9.25|8.99|8.9|8.88|8.78|8.9|8.8||8.8|8.68|8.41|8.3|8.46|8.65|8.53|8.75|9.02|9.04|8.68|8.99|9.39|9.325|8.69|8.57|8.59|8.75|8.23|8.58|8.64|9|9.45|9.62|9.42|9.71|10.11|10.1|10.49|11.05|10.91|11.13|11.39||11.38|11.37|11.3|11.45|11.45|11.42|11.48|11.25|11.24|10.73|10.49|9.14|8.87|9.3|9.62|9.58|9.34|9.21|8.75||8.58|8.82|9.15|9.26|8.89|8.92|8.33|8.49|8.53|8.37||7.97|8.19|7.98|8.18||8.31|8.47|8.56|8.6|8.48|8.58|8.55|8.78|8.86|8.84|8.55|8.21|8.225|8.04|8.19|8.04|8.36|8.27|8.39|8.36||8.19|8.58|8.79|8.98|8.84|8.71|8.77|8.65|8.54|8.32|8.26|8.27|8.03|8.5|8.89|8.39|8.62|8.04|7.65|7.96|8.11|8.43|8.19|8.3|8.26|8|8.37|8.59|8.555|8.46|8.65|8.87|8.29|8.22|8.09|8.35|8.11|8.08|7.86|7.86|7.975|8.07|7.87|7.88|7.57|7.79|8.19|8.34|8.67|8.73|8.31|8.28|8.15|7.69|7.91|7.78|7.37||7.46|7.71|8.5|8.49|8.44|8.245|8.165|8.49|8.52|8.385|8.43|8.695|8.93|8.9|8.76|8.53|8.67|8.71|9.29|9.42|9.55|9.51|9.66|9.41|9.55|9.575|9.72|9.67|9.49|9.63|9.78|9.91|10.06|9.53|11.545|11.32|10.69|10.68|10.12|10.03|10.14|10.15|10.2|10.08|10.16||9.96|9.97|9.9|9.79|9.53|9.8|9.44|9.41|9.27|9.03|9.35|9.275|9.345|9.64|8.97|8.765|9.3|9.37|9.08|8.78|9.1|9.89|10.37|10.32|10.21|9.665|9.725|10.52||10.44|10.3|10.58|10.26|10.57|10.34|10.35|10.585|10.4|10.55|10.55|10.36
01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01902|1061417|/equities/playags-inc|R2000GROWTH|8.13|7.82|8.05|7.44|7.55|7.75|7.67|7.93|7.82|7.87|7.97|8.04|8.1|8.39|8.25||8.43|8.08|7.98|7.74|8.06|7.85|7.7|8.04|8.66|8.56|8.74|9.7|9.34|9.83|9.26|7.51|7.56|7.13|7.81|7.84|8.04|8.38|8.34|8.13|8.17|8.09|8.07|8.04|7.96|7.59|6.92|7.1|7.07||6.48|6.28|6.44|6.32|6.4|6.09|6.05|5.75|5.48|5.46|5.15|5.2|4.88|5.37|5.57|5.83|5.9|5.88|5.98||6.28|6.3|6.2|6.32|6.33|6.52|6.82|6.75|6.57|6.29||7.2|7.14|6.98|7.04||7|6.77|6.5|6.35|6.38|6.36|6.14|6.15|5.68|5.89|5.97|5.84|5.33|5.18|5.32|5.35|5.05|4.9|4.92|5||5.06|5.2|4.66|4.44|4.55|4.41|4.6|4.7|4.36|4.17|4.13|4.28|4.18|3.42|3.32|3.11|3.09|2.9|2.7|2.81|3.04|3.12|3.16|3.29|3.37|3.12|3.17|3.29|3.31|3.3|3.36|3.45|3.44|3.43|3.49|3.53|3.5|3.57|3.62|3.62|3.54|3.63|3.95|3.5|3.55|3.52|3.82|3.76|4.06|4.22|4.36|4.33|3.94|3.76|3.88|3.77|3.7||3.62|3.86|3.97|4.02|4|4.27|4.07|3.91|3.85|3.87|4.02|4.26|4.07|4.13|4.22|4.2|4.36|4.36|4.3|4.27|4.11|3.98|3.67|3.58|3.3|3.38|3.51|3.47|3.36|3.32|3.34|3.42|3.65|3.53|3.21|3.21|3.42|3.53|3.04|3.2|3.43|3.08|2.99|3.2|3.39||3.65|3.63|3.38|3.15|3.34|3.73|3.92|4.01|4.01|4.03|4.33|4.67|4.71|4.82|4.88|4.29|5.01|5.49|5.92|5.28|4.89|5.02|5.09|5|5.21|5.13|5.14|4.62||4.7|4.46|4.82|4.16|3.89|3.43|3.28|3.34|3.58|3.97|4.08|3.89
01903|16486|/equities/lawson-products|R2000GROWTH|26|25.35|25.46|25.12|24.99|25.13|25.94|25.17|25.16|25.02|25.68|25.68|25.34|26.36|26.23||25.89|25.93|25.12|25.5|25.93|25.98|25.09|24.82|26.96|28.09|28.31|28.49|28.21|29.75|30.04|29.45|27.63|27.44|27.45|27.14|26.25|27.16|27.5|26.79|26.5|26.76|26|25.52|25.15|25.42|25.15|25.27|25.73||25.75|26.45|26|26.75|25.59|25.23|25.15|24.84|24.89|25.18|24.8|24.72|24.62|27.22|26.07|25.81|25.05|24.3|24.14||24.02|24.2|24.04|24.73|24.41|24.62|25.2|26.07|25.55|24.91||25.45|26.5|26.5|25.86||26.25|26.28|25.87|25.82|25.89|25.38|25.12|24.86|24.59|25.05|25.5|24.95|25.3|25.23|25.32|24.33|24.35|24|23.62|24.35||25|25.05|24|24.34|24.75|24.8|25|24.38|23.34|23.16|24.45|24.85|23.36|21.35|21.87|21.8|22.7|21.69|20.61|20.89|20.66|21.56|22.9|23.28|23.02|23.02|23|22.95|22.91|22.75|22.8|22.55|23.04|22.27|22.41|23.25|22.25|22.14|21.75|20.67|20.52|20.5|20.91|20.26|20.26|20.25|20.34|20.39|21.19|20.57|20.52|20.41|20.45|20.25|20.29|20.3|20.35||20.62|21.12|20.91|20.93|17.95|17.5|17.5|17.12|17.4|17.12|16.79|17.53|17.62|17.46|17.87|18.11|18.07|18.34|18.28|18.11|18.54|17.46|17.43|15.81|15.16|14.94|15.25|14.81|14.8|14.79|14.87|15.62|15.62|15.79|15.43|14.72|14.62|15.2|14.76|14.74|14.52|14.45|15.01|14.95|15.5||15.55|15.62|16.13|16.05|15.03|16.3|16.21|16.85|16.75|16.8|17.05|16.93|17.49|17.25|16.6|16.5|17.91|18.57|19.16|18.6|17.07|17.73|16.62|15.98|15.53|14.84|15.82|15.7||14.9|14.8|15|14.88|15.83|15|15.21|15.28|16.12|17.1|17.22|16.5
01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE|22.01|21.2|21.01|19.82|19.95|20.62|20.93|20.73|21.12|21.39|21.94|22.41|20.35|20.39|18.02||17.91|17.4|17.24|17.19|18.06|18.21|17.9|17.61|18.34|19.11|19.67|19.12|18.65|19.18|19.77|19.73|19.97|19.46|18.62|17.87|17.82|18.17|19|20.55|18.92|19.48|20.3|19.27|18.86|18.08|17.9|18.08|18.27||18.03|18.09|17.65|18.05|17.98|17.68|17.27|17|17.41|16.64|16.26|16.86|16.31|17.2|17.42|17.15|16.63|16.71|16.94||16.78|17.14|17.28|17.01|16.11|17.16|17.12|16.87|16.53|16.5||17.45|17.47|17.59|17.78||17.12|17.71|18.33|17.78|17.5|17.13|17.33|16.35|15.87|15.96|16.4|16.38|16.17|15.77|16.16|15.54|14|14.04|14.22|14.2||14.31|14.08|13.71|13.83|13.7|14.09|14.15|14.5|14.44|14.51|14.59|15.09|14.8|13.66|13.66|13.86|13.85|13.18|12.76|13.35|13.34|13.93|14.23|14.61|14.63|14.7|14.98|14.97|15.4|16.16|15.45|15.73|15.6|15.38|15.63|16.07|15.12|15.13|14.755|14.41|14.3|14.17|14.77|14.3|13.72|13.21|14.12|13.79|14.04|14.02|13.15|12.86|12.84|12.16|12.5|12.84|12.6||12.36|12.51|12.92|13.25|13.31|13.56|13.1|12.64|12.91|12.8|12.9|13.43|13.54|13.29|13.49|13.52|13.86|13.99|13.98|14.01|14.82|14.03|13.7|10.66|10.26|9.37|9.18|9.46|9.71|10.37|10.36|10.27|9.84|10.16|9.77|10.16|9.86|10.29|9.84|9.59|9.59|9.07|9.365|9.525|10.04||10.44|10.49|10.47|10.02|9.57|10.27|10.56|10.97|11.56|11.84|10.91|11.1|11.45|11.42|11.08|10.95|11.44|12.33|12.12|12.23|11.34|11.78|11.27|10.76|10.65|10.85|11.06|11.22||10.75|11.195|11.27|10.43|10.74|10.44|9.795|9.73|10.01|10.37|10.4|10.28
01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH|7.78|7.87|8.02|7.75|7.93|8.01|8.12|8.4|8.31|8.22|7.96|6.95|7|7.01|7.1||7.03|7.06|6.84|6.97|7.02|7.27|7.23|7.27|7.73|7.9|7.85|7.99|7.93|7.92|7.83|7.92|8.16|7.64|7.19|7.1|7.06|7.13|7.14|7.16|7.48|7.34|7.67|7.53|7.7|7.55|7.61|7.79|8.17||7.82|7.52|7.835|7.97|8.31|7.86|7.57|6.95|6.74|6.61|6.49|6.56|6.66|6.795|6.76|6.66|6.35|6.58|6.66||6.8|6.74|6.64|6.47|6.24|6.31|6.38|6.41|6.27|6.14||6.26|6.2|6.16|6.3||6.62|6.56|6.42|6.32|6.51|7.14|6.72|6.79|6.58|6.82|7.1|6.94|7.04|6.89|6.92|6.81|6.69|6.47|6.19|6.2||6.09|6.08|6.14|6.17|6.15|5.97|6.18|6.21|5.87|5.95|6.18|5.97|5.55|5.61|5.03|4.93|4.66|4.58|4.77|4.88|4.78|4.81|4.75|4.95|5.12|4.92|4.86|5.06|5.11|5.12|5.09|5.46|5.54|5.74|6.07|5.7|5.63|5.61|5.29|5.4|5.41|5.49|5.57|5.71|5.58|5.75|6.24|6.37|6.69|6.53|5.83|5.83|5.88|5.69|5.63|4.65|4.19||4.35|4.4|4.61|4.65|4.6|4.69|4.7|4.73|4.72|4.69|4.78|4.68|4.54|4.45|4.29|4.3|4.23|4.3|4.37|4.51|4.58|4.48|4.505|4.51|4.41|4.37|4.46|4.8|4.54|4.58|4.68|4.87|4.68|4.74|4.8|4.86|4.51|4.7|4.72|4.66|5.22|5.37|5.52|5.18|5.25||5.15|5.11|5.22|5.11|4.74|4.86|4.81|4.83|4.92|4.85|4.67|4.58|4.7|4.55|4.35|4.37|4.72|5.05|5|4.91|4.67|4.56|4.58|4.58|4.44|4.3|4.4|4.4||4.57|4.39|4.33|4.22|4.32|4.31|4.29|4.24|4.44|4.62|4.65|4.48
01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|17.46|16.96|16.56|17.13|17.29|17.63|18|17.54|17.38|17.02|17.04|16.77|16.69|16.78|16.93||16.52|16.31|16.15|16.28|16.65|16.9|16.4|16.71|16.58|17.3|17.23|17.18|17.37|17.69|17.99|17.76|17.57|17.86|17.06|16.85|16.44|17.85|17.75|17.86|17.33|17.02|17.17|17.14|17.06|17|16.27|16.7|16.92||17.2|17.8|17.79|17.74|17.76|16.81|16.5|16.43|16.6|16.16|16.07|15.78|15.86|16.25|16.58|16.63|16.31|16.88|16.9||16.51|16.56|16.56|16.43|16.1|16.88|16.85|15.21|14.58|14.67||14.41|15.2|14.85|15.56||14.56|14.78|14.47|14.93|14.97|15|14.5|15.06|14.42|14.52|14.68|14.6|14.75|14.57|14.59|14.03|13.84|13.14|12.88|13.09||13.3|13.35|12.77|12.53|12.51|12.43|12.4|12.55|12.2|12.05|12.58|12.73|11.98|11.28|11|10.72|10.98|10.67|10.6|10.65|10.79|10.87|10.86|11.3|11.49|11.3|11.2|11.27|11.48|11.23|11.29|11.15|11.1|11.19|11.02|11.09|10.85|10.93|10.63|10.86|10.78|11|10.94|10.83|10.45|10.56|10.95|10.76|11.19|11.22|11.26|11.33|11.31|11.11|11.08|11.3|11.21||11.27|11.1|11.38|11|11.05|11.1|11.05|11.1|11.1|11.1|11.24|11.54|11.75|12|12|11.99|12|11.6|11.48|11.57|11.32|10.78|10.78|10.7|10.58|10.39|10.57|10.65|10.45|10.51|10.88|10.79|10.75|10.82|10.67|10.85|10.93|10.96|10.75|10.73|10.38|10.22|10.26|10.23|10.56||10.93|10.85|10.54|10.13|9.82|10.56|10.34|10.46|10.24|10.21|10.45|10.53|10.74|11.09|10.59|10.5|11.08|10.68|11.42|11.06|10.91|10.87|10.66|10.79|10.75|10.84|10.96|10.45||9.93|10.21|10.54|10.33|11.2|10.54|10.15|10.03|10.29|10.78|11.32|10.85
01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|20.73|20.63|20.91|20.82|20.61|20.75|20.65|20.27|20.38|20.35|20.27|20.48|20.43|20.34|20.23||20.05|19.56|19.8|19.54|19.73|19.41|19.27|19.31|19.42|19.61|19.9|20.23|20.53|20.75|20.46|19.95|19.71|19.59|19.66|19.53|19.61|19.7|19.01|19.05|18.68|18.64|18.915|18.94|18.86|18.63|18.66|19.2|19.17||19.3|19.35|19.03|18.68|18.62|18.41|18.39|18.11|17.93|17.84|17.71|18.08|17.98|18.23|18.27|18.38|18.38|18.77|18.59||18.54|18.14|18.07|18.14|17.91|17.87|17.86|17.97|17.73|17.67||18|17.84|17.75|17.875||17.79|17.65|17.86|18.1|18.24|18.64|18.67|18.695|18.35|18.13|18.2|18.29|18.3|18.26|18.3|18.23|18.19|18.19|18.09|18.14||18.23|18.58|18.2|18.1|18.05|18.02|18.27|18.18|18|17.53|17.83|18.21|17.47|16.03|16.6|16.21|16.54|16.47|16.25|16.38|16.01|16.5|16.99|17.47|17.29|17.15|17.15|17|17.19|17.53|17.11|17.25|17.65|17.53|17.68|17.52|17.46|17.47|17.625|17.29|16.85|17|17.27|16.68|16.13|16|16.95|17.19|17.86|18.22|18.53|18.28|18.32|18.1|18.42|18.47|18.29||18.6|18.86|18.89|18.73|19.61|19.27|19.05|18.495|18.48|18.64|18.31|18.71|18.36|18.39|18.78|18.56|18.29|18.49|18.43|18.78|18.54|18.215|17.955|17.87|17.95|18.2|18.33|18.43|18.65|18.54|18.18|18.68|19.17|18.74|18.38|18.58|18.2|18.56|18.1|17.83|17.86|17.55|18.28|18.15|18.71||18.58|18.77|18.75|18.6|18.3|18.43|17.95|18.62|18.45|18.555|19|19.07|19.31|18.7|18.22|17.16|18.93|19.6|20.29|19.56|18.94|18.53|18.66|18.05|17.92|17.64|18.2|18||16.42|15.92|15.93|15.29|15.705|14.73|14.45|14.22|15.24|16.17|16.71|16.27
01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|34.47|32.38|31.91|30|30.76|33.34|34.26|38.19|38.05|37.54|39.7|40.44|38.96|42.84|41.71||40.1|43.36|37.24|35.39|40.37|37.41|35.87|40.2|43.39|45.37|41.54|44.94|43.9|48.44|48.15|47.52|38.64|36.7|32.64|30.52|30.66|36.91|40.4|43.7|42.14|42.7|47.15|44.38|49.74|54.28|49.67|54.01|57.99||62.76|60.98|63.87|67.51|68.44|66.75|65.53|66.48|60.78|60.88|56.78|59.51|58.23|63.4|59.01|65.79|66|61.58|61.55||60.71|67.29|69.75|70.33|71.14|70.1|67.01|60.17|55.9|55.81||73.78|67.95|68.14|65.99||55.31|52.69|50.13|50.4|44.35|39.12|39.15|38.3|33.8|34.48|34.22|34.4|37.39|32.76|29.02|28.24|29.56|30.22|34.25|35.35||31.04|32.04|35.19|25.3|21.66|19.88|21.38|22.02|18.87|18.6|18.76|18.36|18.17|18.58|19.49|17.4|16.68|15.98|16|16.3|14.82|15.46|15.96|16.145|15.8|16.8|14.7|14.95|15.54|16.11|14.83|15.67|15.76|16.89|16.36|16.49|15.37|17.44|14.99|12.47|12.16|11.7|11.88|11.5|11.2|10.92|12.24|12.76|12.93|12.83|14.01|14.1|12.11|11.75|12.64|13.41|12.76||11.65|12.59|13.61|14.42|13.86|13.2|13.1|13.25|10.98|11.21|11.91|12.26|12.78|12.17|12.55|12.96|13|12.77|12.32|13.35|12.71|13.49|14.23|14.62|14.7|14.18|14.42|13.6|12.84|14.41|14.82|15.31|13.31|13.24|13.35|12.39|11.6|11.99|10.99|9.97|11.59|12.15|12.21|10.09|9.99||8.65|9.27|9.97|8.76|8.77|8.48|8.255|8.45|6.95|6.91|6.96|7.35|7.9|7.68|7.69|7.68|8.11|8.42|8.01|8.44|8.15|8.05|8.18|8.21|7.98|8.2|8.7|8.85||9.06|8.96|9.3|8.56|8.46|8.07|8|7.7|8.11|7.87|7.87|7.7
01910|41302|/equities/esperion-th|R2000GROWTH|27.51|28.22|27.84|27.54|26.89|27.02|27.04|27.15|26.21|26.02|26.95|28.22|27.56|27.75|28.69||28.71|28.05|27.44|27.72|27.39|28.06|26.94|28.29|29.67|29.39|28.33|30.1|29.35|30.99|30.34|29.39|30.21|30.06|29.22|29.04|27.46|27.49|27.76|28.52|27.39|27.68|28.55|27.88|28.6|29.55|30.13|30.01|28.4||29.86|30.74|32.17|33.37|36.89|34.08|33.55|33.16|34.495|33.18|31.49|32.12|35.02|31.3|28.8|25.93|25.45|25.4|25.12||25.55|26.75|26.91|30.28|31.36|31.05|30.86|28.92|28.745|27.71||26|28.15|27.13|27.72||29.3|28.16|28.67|28.62|28.2|29.62|28.76|28.17|29.58|29.15|29.07|29.33|29.52|28.56|30.17|29.5|29.72|28.44|28.32|27.02||26.98|27.55|27.34|27.81|29.52|29.14|30.13|30.08|28.69|27.83|27.58|28.9|27.755|25.25|27.12|25.63|24.2|28.99|29.97|31.36|30.49|31.4|31.68|32.31|31.85|32.24|33.51|33.95|35.12|34.72|33.78|32.12|32.61|33.81|33.74|34.9|34.76|35.55|34.18|35.76|37.17|37.46|37.12|37.52|36.05|35.31|37.41|37.39|39.2|37.84|37.35|37.13|38.8|37.84|38.54|37.98|37.7||38|36.06|36.89|35.75|36.1|32.48|34|32.73|32.08|31.18|32.21|33.94|33.74|33.63|33.38|32.81|33.22|33.69|33.48|37|38|38.57|38.87|39.52|40.42|37.63|39.78|39.07|39.13|40.86|39.97|44.09|46.03|46.84|46.91|48.2|47.45|49.01|47.42|47.58|51.04|51.7|52.71|51.03|50.82||50.96|51.12|51.31|47.64|45.9|46.97|45.54|47.42|46.98|43.53|43.63|44.7|44.66|43.95|43.48|42.26|46.59|47.68|47.79|45.35|43.45|42.2|42.63|42.06|42.37|40.94|39.75|41.13||43.51|43.92|45.37|42.11|44.31|45.44|44.62|46.67|50.71|48.28|46.57|44.12
01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01912|1122729|/equities/soliton|R2000GROWTH|16.23|14.81|15.61|14.67|15.76|16.18|16.47|17.31|16.63|16.96|18.25|18.23|17.69|18.22|18.81||18.85|17.57|16.7|16.7|17.39|16.55|16.47|17.75|16|17.38|16.66|16.79|17.52|16.71|14.73|14.92|14.01|13.51|13.32|12.88|12.5|13.19|13.55|13.02|13.28|13.64|13.68|14.53|14.88|13.83|13.43|13.29|13.09||13.76|13.24|12.67|12.89|13.07|11.8|12.03|11.61|10.9|10.47|10.86|11.22|11.22|11.11|10.66|10.4|9.74|10.14|10.21||9.7|8.69|8.44|8.37|7.98|7.88|7.95|7.62|7.71|7.87||7.68|7.81|7.8|8.02||8.21|8.18|8.34|8.37|8.35|8.84|9.21|8.79|8.67|9.23|9.27|9|9.56|9.15|9.06|8.92|8.51|8.53|9.18|8.6||8.25|8.05|7.85|7.89|7.77|7.59|7.3|7.32|7.39|7.3|8.89|8.4|8.35|8.16|8.41|8.08|7.43|7.12|7.16|7.4|7.45|8.06|8.16|8.89|8.92|8.55|8.63|8.76|8.06|8.18|8.01|8.25|8.04|8.22|7.97|8.22|7.66|7.72|7.36|7.68|7.64|7.24|7.44|7.08|6.96|6.59|7.2|7.43|7.66|7.615|7.5|7.54|7.28|7.17|6.51|6.36|6.22||6.02|6.09|6.32|6.56|6.83|6.72|6.47|6.6|6.61|6.75|6.95|6.89|7.12|7.31|7.38|7.215|6.89|6.77|6.78|7.02|6.8|6.98|7.09|6.93|6.69|6.44|6.7|6.86|7.19|7.59|7.46|7.63|7.8|7.96|8.25|8.27|8.03|8.14|7.64|7.34|7.87|7.73|7.98|8.15|8.34||7.69|7.67|7.78|7.87|7.56|11.85|11.96|12.74|12.6|12.94|12.81|13.02|13.36|14.55|13.81|12.54|13.16|12.88|12.24|10.97|10.67|11.11|11.22|11.02|9.93|9.88|9.77|9.66||9.27|9.18|9.16|9.04|9.31|8.8|8.85|9.18|9.58|9.85|9.69|9.1
01913|100219|/equities/eleven-biothera|R2000GROWTH|22.7876|21.5122|20.6619|18.5362|19.2164|19.5565|19.7266|20.2368|19.8116|19.7266|21.4272|22.1074|21.9798|23.0427|23.4678||23.0427|22.1074|21.8523|21.8523|23.3828|23.6379|22.7876|24.8283|27.039|27.5492|26.0187|25.5935|25.6786|24.1481|24.3181|23.2128|21.9373|22.9577|20.832|20.5769|20.7469|21.8523|21.7673|23.1277|23.1277|22.2774|24.1481|23.5529|25.466|26.954|25.5935|27.1241|25.6786||23.808|24.063|25.3385|23.808|22.618|19.301|18.536|16.921|15.39|14.88|14.54|14.455|14.625|16.155|15.73|14.03|14.115|13.86|13.605||13.094|13.179|12.584|13.605|13.69|12.669|12.754|12.159|11.054|11.224||11.479|11.819|10.629|10.458||10.714|10.629|10.714|11.224|14.795|14.625|15.05|14.71|14.37|14.2|14.115|13.605|14.115|13.094|13.009|11.309|10.714|10.969|10.544|10.288||9.778|9.693|9.778|10.033|9.778|10.373|9.523|9.268|9.098|9.183|9.353|9.098|9.438|8.758|9.013|8.758|8.588|8.673|8.673|9.183|8.928|9.438|9.438|10.033|10.033|10.118|10.033|9.523|9.608|9.693|10.118|10.544|10.969|11.054|11.224|11.479|10.969|10.799|11.054|11.734|11.904|11.564|11.394|11.054|10.458|10.969|11.904|11.819|10.714|9.608|9.098|9.183|8.843|8.503|8.588|8.673|8.248||8.498|8.205|8.758|8.588|8.758|8.248|8.186|8.314|8.38|8.758|9.353|9.353|9.353|9.268|9.183|8.928|8.928|8.673|9.098|9.013|8.503|8.503|8.503|8.928|9.013|8.843|8.588|8.503|8.503|9.013|8.418|8.238|7.074|6.759|6.641|6.336|6.119|5.899|5.706|5.746|5.97|5.911|6.065|6.012|5.994||6.001|6.068|6.122|5.952|5.909|6.094|6.122|6.207|6.25|6.189|6.273|6.255|6.318|6.382|6.3|6.341|6.627|6.717|6.666|6.662|6.462|6.42|6.545|6.818|6.838|6.803|6.972|7.398||6.869|6.818|6.801|6.292|6.301|5.749|5.673|5.886|6.121|6|6.865|6.08
01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|44.43|44.09|44.55|43.97|44.7|46.76|46.13|45.44|45.87|46.15|46.81|46.18|47.02|47.49|48.21||46.99|45.79|45.86|45.92|47|46.58|47.34|49.62|49.1|49.84|50.05|51.1|50.47|51.9|51.61|51.71|50.19|49.79|47.43|46.66|45.78|46.46|47.6|48.93|47.26|47.58|51.46|49.8|52.63|52.34|52.65|53.01|54.81||54.42|54.5|53.25|54.91|55.22|53.94|55.16|54.35|55.25|52.45|50.23|51.71|51.77|51.16|52.3|54.48|56.53|57.2|57.1||54.02|54.87|56.68|58.4|59.22|59.61|60.27|59.66|55.49|55.9||55.8|53.47|53.19|54.71||56.05|56.15|57.99|57.15|56.15|56.85|56.66|56.16|53.77|56.18|58.28|57.79|56.81|55.73|55.28|53.77|52.29|53.79|53.56|56.02||56.96|55.67|57.26|56.87|54.46|52.19|52.81|53.78|54.13|55.32|55.76|54.63|54.37|55.53|54.1|55|55.84|52.78|53.32|56.08|55.5|57.33|57.75|59.78|58.68|58.97|60.41|59.8|61.05|62.17|62.49|64.6|63.42|63.34|63.88|61.5|60.71|61.51|59.3|52.33|50.61|49.98|49.99|49.42|48.4|48.38|49.58|48.48|48.79|49.21|48.11|49.74|50.45|49.56|49.43|50.51|48.94||50.69|52.33|54.96|55.02|52.06|53.74|53.7|52.53|53.53|53.74|52.97|52.17|52.12|53.18|54.3|52.29|52.38|51.13|50.28|51.44|52.72|55.19|55.71|53.7|52.08|50.69|51.13|51.77|51.07|52.41|50.89|52.4|53.01|50.97|51.86|51.51|50.56|51.49|49.75|48.45|49.26|49.53|50.46|50.45|51.19||49.53|50.39|49.08|48|46.2|45.9|43.74|44.94|41.84|38.73|40.08|38.3|39.02|37.11|36.78|35.13|38.5|39.83|40.11|39.96|39.14|38.76|38.12|38.22|38.18|35.79|37.66|37.16||37.91|37.8|38.05|36.82|37.09|33.5|33.97|32.19|34.84|30.7|31.5|30.08
01915|16323|/equities/icad-inc|R2000GROWTH|18.53|17.85|17.9|16.99|17.6|17.79|18.52|18.78|18.1|17.88|18.55|18.73|19.51|20.82|19.9||19.98|21.22|19.54|18.73|18.29|19.7|19|18.68|19.35|18.73|18.5|18.96|18.85|18.74|18.66|18.98|18.5|18.07|16.55|17.32|17.86|20.39|18.79|18.98|18.49|17.19|18.06|17.19|17.42|17.49|17.48|17.58|17.99||18|17.61|16.95|17.83|18.05|17.74|16.68|16.21|16.78|17.03|15.19|15.71|15|14.72|14.64|15.16|15.03|13.39|13.3||13.04|12.57|12.92|13.41|13.46|12.87|13.39|13.7|12.98|13.31||13.2|13.37|12.63|13.08||13.29|13.55|14.08|13.74|14.28|14.33|13.73|14.56|14.4|13.61|13.32|12.07|12.16|11.7|11.61|10.76|9.79|9.97|10.02|9.78||9.34|9.67|9.61|9.37|9.23|9.25|9.51|9.03|9.27|9.12|9.17|9.15|9.17|9.11|10.15|9.79|10.18|9.75|9.76|9.9|9.78|10.15|10.48|11.48|11.21|10.58|9.88|9.75|9.41|9.38|9.44|9.8|9.66|9.95|10.31|9.91|9.18|9.29|9.265|8.73|8.81|8.83|8.74|9.16|8.56|8.67|9.02|9.26|11.6|10.65|10.39|9.69|9.68|9.25|9.54|9.58|9.3||9.67|10.2|10.56|10.3|10.83|10.11|10.05|10.12|10.23|10.04|10.4|10.565|10.76|10.61|10.45|10.4|10.46|10.65|10.5|10.64|10.4|10.48|10.33|9.59|9.68|9.22|9.53|9.52|9.33|9.37|9.66|10.04|10.57|10.51|10.14|10.31|10.4|10.35|9.68|9.33|9.4|8.69|8.68|9.02|9.29||9.82|10.19|9.99|9.54|9.98|11.1|10.7|10.75|10.35|10.46|10.76|10.99|10.98|11.68|10.97|10.66|12.24|12.25|12.26|12.1|12.22|12.47|12.02|12.65|11.74|11.28|11.43|11.34||11.44|11.75|12.42|12.23|11.49|10.68|10.98|12|12.06|12.3|12.85|12.84
01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|46.98|46.43|46.87|46.89|48.97|49.4|47.68|47.41|47.07|47.44|47.56|46.2|46.69|47.13|47.06||47.15|45.96|46.04|44.93|46.32|44.49|43.15|42.88|44.34|43.93|43.34|46.98|45.03|45.2|44.63|45.25|45.15|43.83|44.08|43.52|41.2|41.57|42.56|42.34|42.16|41.08|43.31|41.16|41.04|42.28|41.41|41.97|42.25||43.57|44.23|44.41|44.02|45.09|43.5|42.81|42.65|42.09|41.35|40.13|43.01|46.66|47|48.04|47.65|45.93|45.55|42.59||41.02|41.01|40.91|41.51|40.91|40.08|42.23|40.44|40.14|41.05||41.41|42.8|42.88|42.85||44.23|42.95|43.42|43.13|43.8|44.13|42.46|42.58|42.5|43.15|43.09|43.14|44.14|45.54|44.04|45.01|42.63|44.41|45.08|46.15||45.9|45.15|46.2|44.91|46.21|45.53|45.17|45.05|44.98|44.13|45.37|45.05|41.76|46.28|48.28|48.41|44.6|44|43.55|44.5|46.02|46.08|47.26|50.13|48.17|51.65|54.16|55.02|55.8|57.49|56.52|56.62|57.49|56.36|55.82|54.62|54.94|56.54|57.51|56.7|55.2|53.31|53.98|51|51.16|50.8|53.65|50.87|50.51|50.88|51.75|50.42|50.02|49.75|49.2|49.45|47.26||46.65|47.4|49.73|50.4|48.02|49.45|49.23|50.34|51.55|51.99|52.27|51.01|51.44|51.77|51.45|49.41|50.09|49.79|48.97|50.91|49.98|50.3|50.8|49.79|51.08|49.59|50.02|51.49|48.91|49.01|45.69|44.75|44.67|42.48|42.01|41.56|41.88|41.1|39.77|38.55|39.7|38.95|41.1|38.52|38.15||36.74|36.66|38.06|36.8|35.3|36.13|36.59|38.23|37.64|36.71|37.18|37.73|38.6|37.2|35.1|33.55|37.48|37.58|37.56|38.16|36.83|38.09|36.13|35.34|34.75|35.63|38.05|35.55||34.34|33.38|32.4|32.69|32.31|28.43|27.3|26.89|28.01|29.03|29.75|28.11
01917|940829|/equities/iradimed-co|R2000GROWTH|25.7577|25.6597|25.2873|25.3363|24.9736|25.4147|25.2775|24.6796|23.9837|23.6407|23.5623|24.2679|24.1209|23.8269|23.7779||24.5228|25.2579|23.2682|22.837|23.0918|23.376|23.5034|23.523|23.1898|22.9742|23.2192|23.9739|23.8171|22.6213|22.5233|24.2483|24.2091|24.4444|23.7289|23.523|23.8465|22.9154|23.278|23.6113|21.8568|22.2489|21.8862|22.5625|22.7978|23.5525|23.5819|23.5427|24.3071||24.7286|24.3856|24.0131|24.8952|23.8269|23.6701|24.415|25.5029|25.1893|23.523|24.2483|24.3954|23.6505|22.5429|22.5429|22.4841|22.6507|22.7193|23.1702||23.2976|23.8857|22.9938|22.7978|22.7782|22.8664|22.9644|22.3861|22.5037|22.1607||22.3469|23.033|23.0624|22.6899||22.837|23.0428|23.3074|23.0036|24.1699|24.0523|23.8563|23.9739|24.1013|24.2287|24.2777|24.4052|24.5032|24.0523|24.4052|24.1993|23.8367|23.5525|24.0229|23.4446||23.5917|23.7387|23.8073|23.2584|23.1408|22.7095|22.5037|22.3469|22.3469|22.5919|22.9056|24.1797|23.8269|21.4256|21.6804|22.1019|22.1901|22.1803|22.1999|21.5138|21.406|22.0725|22.0529|22.1705|21.6706|21.5824|21.5628|21.5432|21.504|21.2492|21.4844|21.6216|21.7196|21.4942|20.6905|20.7101|20.5729|20.5435|20.2102|21.0433|20.9551|20.7395|20.6023|20.6219|20.6023|20.7983|20.6611|21.0041|21.8568|22.0431|21.8078|21.2884|21.6706|21.8078|21.2001|21.5628|21.5726||20.5827|21.2688|21.4844|21.1805|20.7787|21.58|21.63|21.55|21.81|21.53|21.78|22.1|22.57|22.46|22.34|22.01|22.03|22.14|21.68|21.75|21.91|22.19|22.91|22.63|21.63|22.28|23.27|23.25|23.09|22.82|23.47|23.75|24.08|24.605|24.46|24.25|24.03|24.21|23.64|23.37|23.66|23.49|23.91|23.93|24.2||23.96|23.76|23.21|22.98|22.77|22.81|22.91|23.47|23.51|23.55|23.39|23.96|23.67|23.28|22.88|22.9|23.65|23.57|23.91|24.35|22.67|23.55|22.15|22.75|23.25|22.31|21.45|22.24||21.67|21.29|21.49|20.55|20.98|20.68|20.39|20.29|20.78|20.8|21|20.33
01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH|18.17|15.78|11.72|11.89|11.75|12.88|13.31|13.89|13.66|14.54|15.49|14.53|14.03|13.4|13.61||14.55|15.08|13.9|13.49|15|15.16|14.945|16.64|17.92|16.47|17.58|18.06|17.22|17.35|16.58|16.87|15.6|16.33|15.54|15.14|15.82|16.21|18.17|18.39|16.2|17.69|17.9|18|18.68|19.56|21.08|21.71|23.58||25|24.58|24.25|24.48|26.85|23.98|23.76|23.88|24.38|24.53|23.88|25.12|26.5|29.22|28.46|26.6|25.87|27.35|28.43||28.3|29.73|31.45|27.99|26.07|29.38|31.19|31.53|28.54|27.35||32.3|28|21.68|22.475||22.98|23.21|18.91|18.85|15.78|15.37|15.42|15.73|15.56|15.25|15.99|15.61|15.88|19.98|17.45|15.44|15.08|16.41|13.01|9.61||9|8.57|8.85|8.27|8.19|7.9|8.73|8.6|8.75|8.87|8.84|9.04|9.29|9.09|9.06|9.32|8.45|8.71|8.62|8.88|9.02|9.31|9.4|9.5|9.43|9.75|11.61|12.19|12.1|12.09|12.12||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01919|15758|/equities/coronado-bioscien|R2000GROWTH|64.05|64.5|63|60.15|59.55|61.8|66.6|65.1|73.95|82.2|81.6|73.2|63.6|62.25|62.7||57.75|52.95|51.15|51|55.65|55.65|54.6|59.1|62.7|63.15|60.3|61.8|62.7|64.2|64.05|66.3|62.25|61.8|58.5|61.65|61.95|69|73.35|58.2|55.8|55.65|58.05|55.95|61.65|65.4|63.15|59.25|57.9||55.95|55.8|56.7|59.25|60.3|58.65|53.7|52.5|50.55|49.65|47.85|48.45|47.4|50.1|53.25|53.1|51.75|53.25|54||50.55|53.7|51.9|49.95|50.85|50.7|52.05|47.4|48.3|48.75||47.55|51|45.6|47.55||51.45|54.15|52.05|50.1|49.5|49.35|41.85|40.95|40.2|37.8|37.05|36.45|38.25|39.15|41.7|40.95|42|40.8|41.25|41.55||39.15|37.8|39.3|42.45|41.4|42.45|39.9|39.9|38.4|37.8|38.1|35.25|35.1|34.65|36.45|35.85|33.75|33.3|33|35.7|34.725|36.45|37.8|39.75|40.2|38.55|39.75|39.3|41.4|41.4|42.225|46.05|47.55|62.55|66.75|64.65|61.8|63.3|59.25|60.45|60.6|58.5|59.1|60.6|57.9|59.55|65.55|70.05|71.7|67.35|66.15|64.8|65.175|60.15|62.25|58.2|54.6||56.1|58.5|61.125|59.4|59.325|56.7|49.65|50.25|51.6|51.45|54.75|53.55|52.8|51|47.55|47.25|44.55|44.55|45|49.8|45.75|44.1|43.95|42.15|43.5|41.625|41.7|40.8|42.75|43.2|43.05|44.55|45.75|46.2|49.8|43.05|40.65|40.35|40.5|39.3|40.65|42.9|42.6|42|40.35||40.35|40.8|40.2|39.975|39.15|42.15|43.5|40.8|43.05|45.3|41.85|42|43.05|42.45|41.55|38.1|43.2|43.65|44.7|44.55|43.35|45.3|47.4|44.85|43.5|43.95|45|45||42.45|39.75|39|38.25|39.3|38.55|38.55|37.5|37.35|39.6|33.3|31.35
01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|22.27|21.85|21.54|21.12|21.21|21.7|21.8|21.35|20.91|21.01|21.04|21.18|21.05|21.45|21.43||21|21.37|21.66|19.7|19.8|20.11|20.02|20.37|20.49|20.04|19.51|19.55|19.36|19.5|19.65|19.65|19.39|19.36|19.12|19.06|18.48|18.45|18.31|19.03|18.68|19.15|19.66|19.1|19.3|19.37|19.33|19.39|19.7||20|19.99|19.68|19.78|19.6|18.8|17.8|17.28|17|16.93|16.27|16.04|16.85|16.68|16.32|15.96|15.4|15.38|15.6||15.43|15.91|15.7|15.77|14.89|14.82|14.76|14.63|13.99|13.77||13.49|13.28|13.86|14.8||14.74|14.83|14.7|14.91|14.85|14.73|14.45|14.26|14.15|14.62|14.79|14.78|13.98|13.78|13.74|13.4|13.49|13.46|13.16|13.17||13|13.22|12.88|12.51|12.75|12.35|12.47|12.21|12.16|11.53|11.73|12.09|11.74|11.27|10.75|11.24|11.06|10.88|10.86|11.205|11.26|11.97|12.46|12.93|13.01|12.53|12.97|13.18|13.35|13.25|13.12|13.07|13.2|13.42|13.84|13.86|13.68|13.6|12.89|12.9|12.67|12.35|12.43|12.2|12.03|11.98|12.44|12.47|12.92|13.11|13.12|12.85|13.03|12.57|12.84|12.99|12.7||13.02|13.13|13.44|13.13|13.42|13.49|13.01|12.69|13.3|13.41|13.15|13.4|13.46|13.22|13.5|13.54|13.53|13.53|13.68|13.75|13.29|13.03|12.6|12.66|13.3|13.48|14.65|15.71|15.27|15.59|15.79|16.34|15.79|15.54|15.64|15.75|15.67|15.79|14.99|14.44|14.42|14.36|14.38|14.35|14.68||14.56|14.1|14.3|14.01|13.32|14.01|13.54|13.64|13.98|14.83|14.28|13.85|14.085|13.59|13.01|12.94|14.12|15|15.51|14.61|14.525|14.21|14.08|13.88|13.73|14.3|13.81|12.77||12.7|12.64|12.28|11.85|12.63|11.93|11.55|11.82|12.36|12.79|12.9|12.83
01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|24.98|24.47|24.3|23.86|26.6|26.81|25.28|25.42|25.48|25.95|25.53|24.55|25.25|26.73|24.7||24.12|22.68|22.64|21.87|22.61|21.26|21.01|21.285|22.04|22.88|22.49|23.32|22.46|22.47|21.72|21.66|21.82|20.18|20.19|20.11|19.58|19.77|20.41|20.36|19.73|19.565|20.28|20.13|20|19.91|20.3|20.57|20.64||21.03|21.39|21.2|21.49|21.49|21.36|20.91|20.63|20.95|20.2|19.9|20|19.35|20.6|20.97|22.72|23.29|23.38|21.94||21.49|21.6|21.37|21.78|22.02|22.33|23.94|22.7|22.2|21.86||22.96|23.44|23.13|23.69||24.27|23.2|23.88|23.51|23.57|24.035|22.96|23.08|22.44|22.07|22.05|22.01|21.86|22.76|22.54|22.5|21.47|21.36|21.77|22.53||22.92|23.48|24.56|23.13|23.01|23.39|22.76|22.73|21.85|21.26|21.82|21.98|19.82|20.96|22.03|21.23|19.75|17.7|17.89|17.54|17.37|17.36|17.73|18.17|17.38|17.77|19.34|19.005|18.765|18.73|18.33|18.53|18.65|18.94|18.47|17.1|17.21|17.04|16.72|16.4|16.1|16.06|16.27|15.53|15.63|15.98|16.96|15.99|18.07|18.2|18.48|17.75|17.6|16.28|15.57|15.6|14.79||14.12|14.91|15.4|15.03|14.24|15.08|14.96|15|14.95|15.2|15.3|15.19|15.56|15.53|15.46|14.86|14.99|14.99|14.69|14.79|14.62|14.735|15.06|14.39|14.17|13.8|14.26|14.15|13.73|14.28|13.8|14.17|14.1|13.58|13.77|13.07|13|12.95|12.51|12.28|12.7|12.81|12.91|12.65|11.8||11.54|11.57|11.85|11.14|11.07|11.33|11.875|12.33|11.6|11.37|11.45|11.57|11.74|11.48|11.11|10.96|11.37|11.6|11.58|11.55|11|11.31|10.9|10.75|10.7|10.66|11.3|10.655||10.93|10.61|10.63|10|9.99|9.34|9|9.46|9.19|8.9|9|8.66
01922|21204|/equities/greenhill|R2000GROWTH|18.63|17.79|18.1|18.5|19.2|18.91|18.01|17.87|17.41|16.89|16.54|16.49|16.99|17.62|17.6||16.84|16.48|15.8|15.85|16.27|16.24|16.08|16.47|16.6|17|17.4|17.85|17.76|18.36|18|17.97|18.68|17.57|17.02|15.75|15.41|16.18|15.36|16.03|15.09|15.06|14.76|14.58|15.1|14.79|14.08|14.8|15.27||15.05|14.79|14.91|14.66|15.03|15.4|14.04|11.9|11.59|11.45|11.61|11.9|11.35|11.89|12.38|12.51|12.47|12.35|12.95||13.03|13.94|13.61|12.88|12.45|13.18|13.91|14.19|12.98|12.4||12.14|11.86|11.89|12.14||12.45|12.67|12.43|13.05|13.12|13.43|13.76|13.96|13.83|13.85|13.94|14.28|13.88|14.13|14.31|13.98|13.63|13.43|13.02|13.69||13.85|13.27|12.67|12.02|11.82|12.24|12.29|12.26|11.68|11.16|11.96|12.83|11.68|10.66|10.89|10.05|10.56|13.06|12.93|12.88|13.05|13.56|14.02|14.33|13.37|13.58|14.11|14.17|14.46|14.74|14.32|14.22|14.3|13.52|12.72|12.05|12.13|11.71|11.42|10.97|11.35|11.25|11.18|10.95|11.84|11.98|12.21|12.15|12.41|12.32|12.77|12.6|12.3|11.98|11.91|11.89|11.75||11.99|11.47|11.42|11.2|11.22|11.29|11.22|11.22|11.73|11.39|10.78|11.41|11.43|11.49|11.71|12.09|12.05|12.11|12.36|12.38|12.11|11.94|11.72|11.54|11.93|11.98|11.19|11.23|10.4|10.56|10.5|11.42|11.07|11.8|11.19|11.09|11.13|11.18|10.14|10.05|10.4|10.1|10.44|10.03|10.06||9.8|9.53|9.99|10|9.39|9.89|9.53|9.79|10.09|10.14|10.48|10.59|11.28|10.69|10.56|9.94|10.78|11.79|12.83|12.13|10.73|10.51|9.84|9.6|9.97|10.21|11.66|9.88||9.4|9.14|9.49|9.21|9.41|8.82|8.23|8.44|8.76|9|8.99|8.84
01923|30818|/equities/iteris|R2000GROWTH|6.77|6.46|6.44|6.19|6.21|6.32|6.3|6.25|6.15|6.02|6.16|6.4|6.05|6.3|6.26||6.44|6.17|5.89|5.75|6.2|6|6.07|6.36|6.39|6.55|6.66|6.67|6.37|6.36|6.49|6.61|6.5|6.6|6.5|5.8|6.12|6.77|6.81|6.79|5.51|5.6|5.87|5.87|5.95|5.96|6|6.11|6.17||6.15|6.13|6.36|6.19|6.19|6.01|6.01|6.08|7.1|6.96|6.51|6.7|6.9|6.97|6.82|6.8|6.75|7|7.01||7.3|7.51|7|6.49|6.37|6.73|6.75|5.87|5.76|5.6||5.65|5.72|5.6|5.69||5.76|5.75|5.66|5.59|5.59|5.86|5.63|5.93|5.85|5.75|5.8|5.84|5.6|5.32|5.3|5.12|5.06|4.99|4.88|5.13||4.82|5.01|4.81|4.68|4.75|4.66|4.82|4.8|4.57|4.49|4.65|4.58|4.43|4.24|4.27|4.05|4.16|3.96|3.77|3.85|3.81|3.92|4.01|4.08|4.22|4.19|4.17|4.15|4.22|4.18|4.14|4.28|4.34|4.38|4.36|4.15|4.065|4.09|4.05|4.09|4.1|4.19|4.14|4.08|4.02|4.07|4.18|4.17|4.36|4.27|4.28|4.26|4.26|4.16|4.23|4.38|4.34||4.43|4.56|4.8|4.72|4.57|4.685|4.76|4.71|4.79|4.96|4.97|5.04|5.06|5.05|5.09|5.07|5.16|5.06|5.13|5.07|5.02|5.025|5.03|4.86|4.75|4.64|4.7|4.74|4.49|4.61|4.46|4.585|4.56|4.58|4.6|4.52|4.68|4.76|4.76|4.54|4.58|4.5|4.68|4.82|4.93||4.93|4.85|4.755|4.72|4.45|4.68|4.58|4.82|4.87|4.32|4.31|4.29|4.53|4.37|4.43|4.38|4.87|5|5.03|5.07|4.96|4.94|4.84|4.75|4.81|4.84|4.74|4.62||4.59|4.42|4.48|4.24|4.225|4.04|4.05|4.21|4.18|4.5|4.47|4.22
01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|18.08|17.83|18.06|17.87|18.5|18.7|18.74|18.94|19.05|20.26|19.92|19.49|20|20.6|21.19||20.3|20.06|20|19.6|19.97|19.73|19.34|19.7|21.15|20.86|20.89|21.03|20.74|20.89|21.29|21.19|20.15|21.3|20.56|19.98|18.69|18.34|18.42|18.89|18.01|18.09|19.37|19.42|19.29|19.74|19.49|19.31|19.31||19.62|19.72|19.71|20.14|20|19.05|18.98|18.41|18.25|18.25|17.34|17.23|17.48|17.87|19.12|17.55|15.61|15.92|15.93||15.91|16.11|15.97|15.98|15.54|16.32|15.89|15.18|14.27|14.01||13.44|13.16|12.46|12.29||12.2|12.5|12.46|12.64|12.7|12.63|12.09|12.13|11.68|11.98|12.21|12.1|11.86|11.38|11.84|10.9|11.19|11.31|11.31|11.24||11.47|11.97|11.75|11.69|11.38|11.41|11.36|11.43|10.83|10.56|10.99|10.54|9.83|9.85|9.08|8.75|9|8.48|8.53|8.96|8.92|9.2|10.09|10.08|10.45|10.28|10.23|10.48|10.56|10.61|10.92|11.04|11.27|10.92|10.84|10.98|10.33|10.38|9.76|9.75|9.52|9.42|9.46|9.72|9.36|9.49|9.8|10.06|11.39|11.27|11.31|10.97|10.87|11.1|10.6|10.09|9.52||9.7|9.2|9.2|9.09|8.94|8.94|8.91|8.89|8.94|8.88|8.66|8.73|8.89|8.94|9.03|8.86|8.93|9.19|9.17|9.19|9|8.55|8.43|8.4|8.39|8.17|8.3|8.5|8.2|8.11|8.05|8.12|8.09|8.18|7.99|7.99|7.97|8.02|7.81|7.54|7.5|7.38|7.36|7.41|7.46||7.38|7.37|7.44|7.41|6.94|7.62|7.52|7.85|7.63|7.65|7.78|7.75|7.67|7.7|7.75|7.39|7.75|7.68|7.51|7.42|7.39|7.36|7.67|7.59|7.49|7.66|7.48|7.5||7.36|7.34|7.2|6.82|6.65|6.65|6.95|7.22|7.75|7.65|7.74|7.65
01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE|60.54|60|59.6|59.69|59.91|60.97|60.75|59.4|59.66|59.99|59.75|60.95|60.95|62.11|62.17||61.54|60.16|61|61|62.09|61.05|61|59.1|65.17|64.62|64.28|66.87|66.05|61.2|59.9|60.98|60.01|59.15|58.5|59.79|57.5|58.2|60.7|62.68|60.68|63.15|64.9|62.23|63.02|63.78|65.01|65.19|64.33||65.22|63.05|64|65.41|65.68|65.12|66.1|66|64.51|63.76|63.73|64.7|63.28|65.24|64.8|65.51|68.81|72.7|69.95||69.89|67.89|65|66.97|65.9|65.01|66.83|65.63|63.51|63.51||62.5|63.21|63.4|64.83||64.98|63.76|61.34|63.5|67.46|72.17|76.01|78.61|77.72|75.75|74.78|72.41|74.7|75.5|74.8|74.76|71.4|71.7|71.26|71.53||70.9|70.95|65.2|59.48|56.49|56.49|57.16|58.24|57.3|57.97|60|57.99|55.52|54.42|52.99|53.95|53.7|53.75|53.05|53.4|53.29|53.56|55.2|58.03|57.25|56.98|57.9|56.8|56.5|54.9|57.33|59.75|60.9|60.44|59.25|56.73|55.06|55.94|54.76|54.62|53.45|52.5|52|51.61|51.05|51.62|53|53.4|55.69|53.7|52.56|53.21|53.37|53.52|54.7|53.25|54||53.3|54|54.77|54.09|53.18|54.11|52.02|54.85|53.7|51.22|51.5|53.41|54.9|53.46|51.33|52.87|52.3|52.78|52.33|52.67|52.97|54.09|51.99|51.69|51.7|49.2|48.67|49.67|50.07|50.77|50.24|50.41|52.37|52.55|51.665|50.86|51.4|51.39|50.2|51.39|53.4|53.37|54.7|54.1|54.91||53.82|53.99|54.17|55.14|53.1|56.7|54.59|54.64|53.97|52.66|50.13|52|51.1|53.4|49.34|49.51|50.73|51.01|46.54|45.02|44.62|42.16|40.96|40.69|40.39|39.6|39.97|40.4||38.23|37.59|38.2|37.8|38.86|37.82|36.7|36.41|37.01|38.08|39.54|38.99
01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE|12.65|12.3|12.81|12.4|12.83|13.39|13.31|13.79|13.64|13.83|13.99|13.78|13.84|14.38|14.99||14.55|14.32|13.59|13.8|13.92|13.76|13.76|14.62|14.35|14.46|14.66|15.89|15.96|15.71|16.56|16.15|15.2|15.07|14.64|14.74|14.92|15.33|16.15|16.95|17|17.37|19.3|18.81|19.03|18.8|19.09|18.2|17.96||17.81|18.05|18.51|19.36|19.94|19.76|19.55|19.88|19.38|19.89|18.89|19.8|19.33|20.23|20.46|20.58|20.5|20.33|21.14||23.08|24.66|23.96|24.62|23.03|24.08|22.79|20.89|19.66|19.95||20.75|21.02|20.75|21.32||22.1|22.54|22.81|21.94|21.75|22.16|21.47|21.35|21.46|21.42|21.46|21.91|23.26|22.5|22.45|21.97|21.82|21.67|22.03|21.92||21.04|19.95|20.03|21|21.38|20.93|20.64|20.4|19.7|19.37|19.37|19.2|18.82|18.82|18.79|17.35|16.87|15.96|15.55|16.07|16.29|17.06|17.49|17.92|17.83|17.91|18.28|18.19|18.14|18.24|18.53|19.47|19.74|19.43|19.41|19.06|18.74|19.4|18.51|18.08|17.08|17.39|16.71|16.45|16.15|16.68|17.46|17.67|18.16|17.82|17.31|17.38|17.88|17.5|17.66|18.29|15.61||16.04|17.03|17.71|17.93|17.75|17.21|16.88|17.63|17.83|17.2|18.42|18.13|17.91|18.25|18.56|18.75|18.96|17.58|17.36|18.46|17.47|17.04|16.78|16.72|15.59|15.35|16.18|16.02|15.31|15.43|15.46|15.65|16.14|15.32|15.29|15.62|16.34|15.83|15.9|15.32|15.92|16.01|16.18|16.35|17.12||17.01|17.29|17.33|16.46|16.66|17.05|17.02|16.12|17.98|17.36|16.58|16.28|15.45|14.92|14.72|14.34|14.6|14.31|13.87|13.76|13.36|13.35|12.85|12.09|11.5|11.62|11.43|11.52||11.42|11.49|11.34|11.6|11.74|11.98|11.59|11.62|12.22|11.49|11.58|10.19
01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|14.09|14.3|14.74|15.22|14.78|14.82|14.77|14.61|14.32|13.8|13.75|13.98|13.75|14.6|15.37||15.23|15.28|15.44|15.15|14.75|16.31|15.5|15.83|15.58|14.92|14.78|14|14.25|14.81|14.35|14|12.52|12.34|11.51|11.49|11.97|13|13|12.99|12.18|12.99|13.21|13.26|13.83|13.99|13.6|14.75|16.28||17.22|19.21||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|36.4004|36.2728|36.2728|35.471|36.4277|37.3207|36.856|36.045|35.6988|36.0815|36.2182|36.0633|35.5712|35.2341|34.8697||34.5325|33.8856|34.2956|32.5189|33.1567|33.1111|32.8105|34.0496|35.2615|35.9084|35.4892|34.6145|34.2774|34.6145|33.4392|33.1385|33.6578|32.0998|33.6761|32.7011|32.3367|33.2205|34.077|33.0929|32.9562|32.0907|32.8014|31.7262|33.184|31.9631|31.6898|30.2775|31.3891||32.0542|31.6715|31.0155|31.6351|31.2888|30.3413|31.134|29.1203|28.765|28.1272|29.7855|29.503|31.216|30.8697|30.7968|30.5964|29.8401|29.2752|28.8287||30.1955|30.8515|29.4392|29.0292|28.4005|28.0816|27.3709|27.2525|25.7308|25.4575||25.2115|25.3482|25.6579|26.9518||25.8493|25.7673|25.421|26.2046|26.5782|27.0793|25.2753|24.7832|23.535|23.7445|23.7992|23.7901|23.3436|23.2981|23.9268|25.4302|25.4939|25.5395|24.8015|25.7126||25.5213|26.3231|26.2502|25.3846|26.2138|25.8474|25.8304|25.6941|24.9018|24.4503|24.7996|23.1468|21.8775|22.5079|22.3375|21.2385|22.1416|22.1586|21.3152|21.5537|20.8097|20.6777|20.581|20.8889|20.6426|19.8594|20.8801|21.8304|22.244|22.2528|21.8128|21.9624|21.7248|21.1353|21.1881|20.9153|19.4283|19.7275|19.1731|18.742|18.4252|18.1876|17.9764|17.7565|17.6773|17.5365|18.0908|18.302|19.3931|19.4459|19.2523|19.2523|19.3931|19.3051|18.6628|18.83|18.6276||18.8475|18.7772|19.0235|19.0675|18.5836|18.7068|19.3491|19.4899|19.4635|19.7538|19.5515|19.5427|18.7332|17.6245|17.7125|16.7182|16.1462|16.2958|15.6799|14.2544|13.5769|12.8994|12.7234|12.4858|12.5298|12.5122|12.6266|12.2835|11.8435|11.9931|12.1603|12.3275|12.3363|12.5298|11.6763|12.0987|12.3099|12.6002|12.3627|12.2483|12.3803|12.5386|13.6473|13.6737|13.6473||13.3921|13.6825|14.0785|14.2017|13.7441|13.6913|13.9377|14.1577|14.5272|14.2105|14.5448|15.0024|15.3983|15.0904|14.844|14.536|15.7063|16.6038|16.199|15.6623|15.3015|15.3015|15.2399|14.6328|15.2223|15.064|15.3279|14.9936||14.3864|13.8233|13.5153|13.225|13.6121|13.0754|12.5914|12.0019|12.3363|12.8818|12.41|11.93
01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|132.69|128.74|129.96|127.68|128.89|130.43|128.44|128.43|127.21|127.3|127.72|126.1|126.49|129.65|129.65||129.5|127.11|128.7|128.87|130.29|126.17|124.91|125.55|127.2|129.51|130.44|129.03|127.94|128.49|130.63|128.26|129.02|126.96|127.92|124.03|120.28|121.37|121.46|123.02|120.69|122.42|123.3|121.03|119.01|120.09|120|123.65|124.45||123.18|124.32|122.43|123.39|124.66|120.4|119.29|118.46|119.21|118.97|112.68|115.48|118.55|121.62|121.75|122.78|121.35|122.7|122.22||122.59|124.26|124.59|127.42|124.72|127.89|131.06|127.88|120.61|121.11||119.32|118.42|117.4|117.91||117.66|116.58|116.15|117.64|118.32|119.65|117.63|119.43|117.36|118.06|118.1|119.25|116.84|114.63|116.34|113|113.8|115.66|116.16|119.11||118.51|124.07|123.09|123.72|123.49|124.17|128.33|129.16|124.58|122.4|124.11|125.73|121.25|118.95|119.79|116.96|118.71|117.71|116.44|116.81|115.12|116.69|117.96|118.27|115.05|115.99|115.65|113.33|115.04|114.7|115.01|113.33|115.56|115.45|114.08|112.36|111.76|110.96|108.16|107.66|109|108.51|110.03|107.11|107.75|106.36|109.6|109.39|114.1|113.94|114.14|116.32|116.8|115.39|116.88|117.37|115.74||113.88|113.51|116.25|117.04|115.29|116.51|114.81|115.86|116.7|116.44|114.33|115.59|116.98|117.76|117.64|116.68|115.38|115.91|114.76|114.15|114.03|112.82|110.78|109.08|109.58|109.2|108.6|109.35|107.45|109.09|108.48|109|104.56|101.36|98.9|99.83|100.43|99.76|96.51|94.49|95.06|91.98|94.01|95.77|97.23||96.74|94.63|97.1|95.4|87.96|91.25|90.54|91.92|92.61|92.47|93.11|95.74|96.24|96.08|94.72|93.23|99.42|102.42|102.46|101.53|99.46|99.59|98.77|97.14|97.16|99.14|100.68|96.77||95.6|95.68|94.94|90|91.03|89.47|88.04|88.67|91.01|93.63|94.48|93.56
01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|27.54|27.82|27|26.71|26.76|27.08|27.91|28.15|27.87|28.61|29.54|30|30|29.58|30.25||30.01|32.5|31.22|35.99|30|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01931|1167330|/equities/neogames-sa|R2000GROWTH|40.92|40.66|41.4|38.18|37.48|37.04|37.02|35.91|35.92|35.54|36.37|36.94|35.98|37.47|36.7||36.08|35.77|33.22|32.46|35.06|37.4|36.31|42.52|42.79|40.77|40.94|39.85|39.01|37.33|35.37|33.02|29.98|29.74|28.49|28.25|28.48|30.88|30.15|30.23|30.33|31.2|32|31.12|30.8|30.85|30.14|30.16|28.31||29.2|28.1|29.06|28.91|28.86|29.62|27.95|28.79|27.95|28.8|28.93|28.88|27.5|28.95|29.52|30|29.58|29.38|29.82||31.95|32.5|31.56|31.33|31.23|31.3|33|34.91|34.32|34.63||37.99|34.98|34.46|35.68||35.45|33.5|30.79|29.05|27.25|24.23|22.63|22.14|21.88|20.2|20.1|20.65|20.3|21.59|21.74|21.85|22.75|23.42|21.92|21.54||20.72|20.1|19.94|20.75|21.87||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|4848|3744|2670|2937|2307|2382|1902|1821|1782|2373|1929|1542|1725|1821|1401||1125|1116|1122|1245|1426.14|1620|1602|1794|1986|2118|2028|2250|2490|2262|2352|2316|2124|2082|1878|1854|2010|2136|2298|2160|2172|2358|2370|2310|2868|2886|3192|3306|3576||3390|3066|2874|2742|2622|2592|2868|3126|3828|2796|2340|2460|3120|2016|1938|1860|1614|1698|1530||1434|1560|1476|1428|1404|1452|1458|1386|1374|1392||1344|1452|1344|1440||1293|1230|1218|1236|1302|1338|1314|1368|1272|1272|1278|1440|1290|1260|1224|1224|1254|1325.9399|1224|1212||1182|1284|1176|1158|1128|1146|1145.9399|1146|1176|1218|1236|1164|1140|1170|1164|1158|1086|1080|1074|1128|1158|1260|1326|1302|1428|1254|1356|1230|1290|1386|1146|1074|1074|1050|1074|1068|1020|1014|1026|1002|1020|1026|1062|1134|1044|1074|1212|1170|1194|1014|972|954|1026|966|978|1014|954||960|996|1050|1062|1086|1092|1122|1104|1182|1212|1272|1362|1572|1512|1506|1878|2550|1110|1170|1176|1194|1272|1290|1260|1230|1218|1254|1248|1308|1332|1350|1236|1224|1212|1170|1110|1152|1134|1104|1107|1206|1176|1248|1248|1290|2.12|1272|1308|1320|1314|1302|1242|1218|1290|1386|1890|1668|1434|2700|750|648|618|600|726|720|822|816|720|570|642|672|630|666|642||690|774|795|930|870|834|798|696|729|762|765|758.4
01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|46.29|46.79|47.48|46.76|46.79|46.89|47.46|46.4|46.64|46.39|46.24|46.99|46.85|48.09|48.02||46.92|47.16|45.19|44.76|46.62|45.15|44.49|45.28|46.87|46.38|46.84|46.67|47.6|46.64|45.1|44.84|44.5|43.93|43.87|43.01|42.09|44.25|43.44|44.47|42.23|42.91|43.3|42.44|43.03|43.92|44.91|46.24|40.55||38.32|37.22|36.85|37|36.94|37.05|36.02|35.34|35.61|36.16|36.28|38.25|37.81|40.99|40.71|40.34|39.92|40.27|39.57||38.06|37.98|37.52|36.66|36.44|35.06|32.9|34.17|35.22|36.79||37.6|37.35|39.05|37.99||39.59|41.09|40.36|43.94|29.47|29.18|29.55|29.88|28.82|29.66|29.58|30.03|29.71|30.77|31.04|30.41|30.35|30.32|29.93|29.01||29.08|28.9|28.56|29.13|28.7|27.51|32.79|32.39|32.68|32.6|32.33|33.2|32.3|32.25|32.99|32.5|32.12|31.7|31.92|31.85|32.2|33.23|33.68|34.23|34.4|33.63|33.84|35.67|35.75|36.4|34.5|34.51|34.84|34.75|34.98|34.5|34.5|34.75|34|34.62|32.71|33.56|33.95|34.28|34.26|35.13|36.35|37|39.22|40.51|46.33|45.13|43.5|40.2|40.33|40.53|40.27||41.77|42.3|43.44|43.15|43.74|44.09|44.28|44.77|44.98|45.25|45.44|46.23|46.41|45.44|44.77|44.72|44.64|44.12|44.37|45.53|45.35|44.6|43.95|44.6|44.64|43.58|43.15|42.66|42.6|42.71|42.15|42.17|41.89|42.79|43.07|43.59|44.03|43.01|42.58|42.32|43.23|41.79|42.58|41.88|42.76||43.73|45.33|45.34|44.45|45.21|49.76|49.92|51.72|52.16|53.26|53.06|52.38|53.16|52.68|52.44|51.87|53.69|53.96|54.75|56.13|54.75|54.49|52.92|52.62|53.6|53.59|53.9|54.64||55.55|56.15|57|55.66|55.74|54.8|55.46|55.76|50.22|50.69|50|50
01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|15.47|14.19|14.86|13.42|19.38|20.41|20.98|21.68|20.6|21.27|22.16|22.79|22.32|24.04|25.18||23.77|22.36|20.96|22.01|23.85|24.05|23.91|24.52|24.29|22.94|23.02|24|23.05|23.55|22.91|23.31|23.86|23.67|23.3|23.58|22.58|22.19|23|24.15|24.41|23.29|24.59|22.3|23.59|23.42|23.75|22.85|21.26||20.79|21.06|21.41|21.8|21.18|19.78|20|21.36|20.96|20.96|20.04|20.15|19.28|20.87|21.38|20.23|21.3|23.98|23.89||23.73|24.28|23.41|23.7|23.61|23.56|23.64|22.79|22.1|22.34||22.24|22.85|23.3|24.12||24.2|24.25|24.01|26.44|25.25|25.48|24.58|26.06|25.38|24.31|25.28|25.75|24|25.37|24.57|24.14|22.79|22.75|23.17|22.87||23.13|22.2|22.61|23.03|22.3|22.29|22.56|22.84|21|20.68|19.22|19.76|19.91|20.97|21.93|19.75|18.95|17.09|17.41|18.04|17.75|17.84|16.38|16.01|15.14|15.65|16.35|17.28|17.6|16.65|15.96|16.13|15.45|15.83|17.1|17|16.74|17.04|15.44|15.1|14.76|14.02|13.8|13.9|13.69|13.7|14.63|15.16|17.01|17.06|17.48|17.48|16.91|16.1|16.09|15.94|15.06||14.98|15.59|15.87|15.78|16.31|16.52|16.47|16.43|16.77|16.71|16.86|16.85|16.86|16.86|16.22|15.83|15.78|15.2|14.74|15.23|15.84|15|14.88|14.89|14.6|14.11|14.4|13.77|13.8|14.08|13.39|13.55|13.93|13.77|13.86|13.655|13.9|14.8|14.46|14.39|15.35|15.41|15.68|15.44|14.81||14.58|14.55|14.82|14.46|14.77|15.69|15.28|15.02|15.31|15.14|15.54|16.32|16.43|16.26|15.5|15.52|16.58|17.02|16.99|16.89|16.78|16.35|16.76|16.3|16.2|16.05|16.85|15.69||16|20.5|20.175|19.1|20.73|20.98|18.52|18.22|18.95|18.47|18.03|18.01
01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|17.32|17.6|17.56|17.14|17.3|17.3|17.35|17.4|17.33|17.11|17.89|17.78|17.74|17.63|17.685||18.09|18.32|18|18.11|18.04|17.9|17.66|17.99|18.49|18.07|17.91|17.99|18.44|19.15|19.36|19.04|18.78|18.79|17.96|17.52|17.21|17.78|17.37|17.48|17.53|17.89|18.35|17.77|18.11|18.475|18.35|18.7|18.41||18.88|19.14|18.83|18.93|18.86|19.07|18.99|18.42|18.57|18.46|18.18|18.57|18.83|19.12|19.04|18.7|18.43|18.53|18.64||18.69|19.26|19.39|19.52|19.53|19.8|20.65|20.1|20.02|20.14||20.11|19.85|19.81|19.02||19.14|18.88|18.86|18.82|18.96|18.2|18.36|18.84|18.85|18.69|19.29|18.89|18.81|18.57|18.95|18.54|17.82|17.94|17.76|18.12||17.87|18.01|17.92|18.36|18.32|18.56|19.24|19.525|19.37|19.22|19.54|19.78|19.01|19.2|20.63|20.74|20.37|19.9|19.59|20.09|19.54|19.88|20.29|20.84|20.59|20.41|20.625|20.82|20.96|20.97|20.86|21.1|21.23|21.24|20.92|20.44|20.21|20.14|19|19.04|18.75|18.63|18.51|18.03|17.99|18.18|18.53|18.785|19.57|19.45|19.49|19.5|19.65|19.42|19.47|20|19.81||19.92|20.06|20.28|19.8|20.38|20.395|20.31|20.3|20.22|20.12|20.03|20.42|20.51|20.34|20.49|20.34|20.4|20.27|19.89|20.32|20.14|20.27|21.09|20.85|20.74|20.02|20.35|20.29|19.99|20.2|19.98|20.39|20.63|21.23|20.93|21.25|20.69|20.69|20.27|19.75|20.34|20.82|21.5|21.56|21.98||21.92|22.22|22.46|22.12|21.57|21.85|21.31|21.54|21.34|21.01|20.3|20.02|20.2|19.94|19.58|19.65|20.12|20.55|20.08|19.52|19.19|18.92|18.835|19.05|18.64|18.62|18.79|18.49||18.54|18.47|18.355|18.77|18.84|18.18|17.98|18.5|18.53|19.18|18.79|17.6
01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE|72.35|73.31|73.4|71.54|72.66|73.03|77.24|75.9|74.81|74.94|78.95|82.06|80.7|82.36|89.95||90.59|94.59|89.5|88.19|91.54|95.5|94.02|97.7|103.1|105.72|102.71|108.46|106.85|109.79|114.6|115.78|106|113.29|106.98|111.95|103.09|111.68|116.93|121.22|117.91|116.91|118.1|117.28|116.77|121.93|120.75|124.53|130.35||133.64|134.63|135.9|136.38|140.01|133.39|131.12|127.62|131.56|124.46|125.49|120.68|119.02|128.07|134.06|131.96|129.52|133|135.32||131.6|136.99|128.03|127.61|129.38|131.07|125.95|122.69|122|118.76||121.85|124.62|120.31|126.51||130.1|130.56|130.19|130.94|124.54|121.11|124.97|123.43|126.44|118.61|117.69|110.92|112.48|103.46|107.34|105.19|106.84|115.25|106.5|108||106.05|104.58|104.37|103.1|102.39|103.53|108.76|104.47|110.4|108.05|104.61|105.75|112.26|103.42|111.37|107.88|99.42|95.53|92.19|101.28|104.42|100.08|93.64|102.56|101.89|102.03|108.29|110.83|114.99|115.79|116.35|119.82|118.15|111.81|98.87|95.11|91.31|92.56|88.19|87.69|87.36|88.55|89.33|86.69|83.52|83.57|84.84|83.36|88.57|84.01|82.9|78.82|80.7|71.1|71.76|72.2|71.645||72.335|74.93|78.03|78.97|78.18|75.59|74.34|76.08|79.43|72.54|71.25|71.26|67.1|63.73|63.66|62.49|62.76|61.85|60.47|60.12|56.99|58.7|57.86|58.24|61.16|59.23|61.39|60.6|60.43|62.65|60.02|62.21|65.41|65.52|65.1|64.26|62.74|63.17|62.03|59.94|60.38|60.32|62.77|61.85|62.75||64.35|64.19|64.59|63.96|63.16|67.06|65.26|68.07|67.14|65.56|65.78|64.3|67.13|65.39|61.25|59.32|64.42|65.96|63.79|62.98|62.185|70.19|70.39|68.25|69.25|68.57|65.95|63.81||58.8|59.73|59.39|55.75|63.9|64.21|59.2|57.34|52.73|55.22|53.38|52.85
01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|84.78|86.78|87.65|82.91|85.62|90.5|90.42|88.95|87.75|82.3|85.41|85.24|85.6|93.07|96.6||100.45|96.62|92.34|98.21|95.23|104.1|100.22|108.55|109.78|105.96|106.37|120.59|109.36|104.27|95.6|102.29|97.2|109.56|94.56|92.34|85.53|92.79|103.74|111.38|101.26|102.75|110.38|108.7|105.42|133.02|137.09|141.59|150||161.09|170.98|172.47|183.85|161.97|141.52|119.2|126.66|112.83|137.91|110.49|92.49|85.86|75.61|70|69.24|66.23|69.48|76.74||70.72|69.07|69.84|69.89|62.07|63.34|70.84|66.86|63.65|59.3||52.1|50.73|50.795|46.75||45.77|46.94|49.79|49.72|44.36|43.43|43.38|45.18|44.77|49.87|51.08|48.01|48.57|45.63|43.55|42.66|47.08|45.85|44.92|40.63||36.51|36.94|43.6|43|41.66|43.42|44.43|46.05|42.8|38.45|32.75|33.22|31.01|40.02|38.72|37.02|35.57|34.24|32.53|34.19|34.59|36.35|34.35|35.85|35.35|35.29|35.57|36.82|35.71|36.97|38.17|41.92|43.68|44|44.87|44.98|44.52|46.98|39.97|40.62|40.04|41.81|38.94|39.38|39.52|39.86|40.25|37.59|34.39|31.72|32.35|30.29|30.25|28.81|29.86|29.32|27.29||28.29|32.18|28.83|28.92|29.56|30.25|32.22|44.8|45.93|45.64|48|50.51|44.01|44.19|43.49|42.02|46.18|41.63|40.91|43.49|35.84|36.65|36.14|29.69|28.42|26.35|26.12|25.66|25.68|26.46|19.51|20.53|19.56|19.31|18.99|19.03|20.17|20.56|20|19.73|18.92|19.57|18.87|18.4|18.33||16.21|15.89|16|15.725|16.19|16.62|16.16|17.5|17.19|16.8|16.72|16.33|16.5|16.5|15.93|15.2|16.61|17.29|16.66|16.19|16.89|17.6|18.28|18|17.42|16.06|15.82|15.48||15.16|15.55|15.69|17.06|17.17|16.39|14.98|15.3|15.53|16.76|16.58|15.68
01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|3.07|3.08|2.97|2.83|2.85|2.96|3.06|3.115|3.03|2.98|3.06|3.16|3.17|3.22|3.31||3.33|3.385|3.095|3.1|3.16|3.24|3.06|3.22|3.5|3.51|3.33|3.54|3.48|3.6|3.61|3.72|3.52|3.6|3.33|3.405|3.32|3.37|3.53|3.365|3.46|3.47|4.28|4.13|4.11|4.44|4.31|4.605|4.87||4.61|4.77|4.62|4.85|5.06|4.51|3.87|3.94|3.5|3.405|3.24|3.425|3.49|3.76|3.71|3.36|3.15|3.17|3.14||3.05|3.17|3.11|3.05|3.04|3.1|3.07|2.99|2.93|2.925||2.8|2.99|2.72|2.81||2.92|2.98|3.01|3.05|3|3.11|3.04|3.08|3.18|2.87|2.95|2.815|3.06|3.04|3.08|3.06|3.11|3.11|3.31|3.39||3.3|3.08|3.07|2.88|2.91|2.73|2.73|2.6|2.54|2.47|2.57|2.59|2.45|2.38|2.49|2.57|2.42|2.31|2.22|2.27|2.34|2.42|2.84|3.18|3.28|3.295|3.58|3.7|3.78|3.655|3.58|3.55|3.32|3.11|2.95|2.82|2.7|2.69|2.47|2.52|2.51|2.39|2.44|2.48|2.46|2.54|2.79|2.82|2.8|2.95|2.67|2.64|2.7|2.53|2.6|2.65|2.6||2.72|2.65|10|9.95|10.41|10.28|10.18|10.14|10.17|9.68|9.91|10.84|10.26|10.64|10.66|10.53|10.63|10.5|10.28|10.67|10.98|11.06|11.15|10.94|11.59|11.17|11.91|11.76|11.62|12.13|11.76|11.98|12.25|12.44|12.88|12.36|12.28|12.35|11.91|11.83|11.98|12.49|13.03|13.03|13.06||13.08|12.9|13.58|12.7|11.68|12.55|12.31|12.54|12.55|11.83|12.61|12.19|12.3|12.13|11.19|10.53|11.43|11.84|11.82|11.96|12.18|11.88|11.31|11.17|11.64|11.51|12.3|12.15||12.16|12.43|12.64|11.89|12.1|12.42|12.12|11.81|11.56|12.85|11.98|11.68
01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE|28.53|27.38|28.7|28.08|28.75|29.08|28.22|28|27.41|28.06|28.16|27.62|27.41|27.84|28.11||27.81|27.13|27.42|27.35|28.15|26.8|24.82|25.01|26.23|27.61|27.64|28.26|28.16|29.05|29.67|29.39|28.8|28.53|28.46|28.08|27.4|27.5|25.57|27|26.22|26.48|27.19|26.38|26.57|25.95|25.16|25.58|26.49||26.17|26.09|25.24|24.32|24.03|22.54|22.84|22.01|22.2|21.77|21.7|22.08|21.69|22.02|21.7|22.58|22.6|22.48|22.59||22.27|22.01|21.98|22.44|21.89|22.55|22.74|23.26|21.83|21.11||21.07|20.4|20.32|21.4||20.2|20.27|20.24|20.08|20.17|20.87|20.8|20.58|20.13|19.65|20.27|21.09|20.99|21.05|20.88|20.13|19.84|19.9|19.27|20.61||21.11|21.54|21.07|21|21.13|21.55|22.06|22.15|20.63|20.68|21.17|21.355|21.58|16.92|18.16|17.18|17.35|17.065|16.48|15.67|15.35|15.66|15.91|16.24|15.85|14.82|14.69|15.09|15.32|16.06|15.26|14.96|14.56|14.49|14.6|14.36|14.29|13.96|13.96|13.88|13.35|13.32|13.56|13.1|12.86|12.9|13.63|14.04|14.86|15.43|15.67|15.76|15.57|15.39|15.35|15.31|15.2||15.37|15.34|15.66|14.9|14.68|15.11|15.08|15.05|15.25|15.64|15.81|15.86|15.93|16.1|16.2|16.21|15.87|16.14|15.84|15.88|15.6|15.14|15.36|14.77|14.93|13.93|13.86|14.24|13.79|13.74|14.31|14.63|15.87|15.86|15.41|16.03|16.37|16.4|15.93|15.62|15.39|15.06|15.8|15.78|17||16.55|16.92|17.46|17.42|16.36|17.31|17.03|17.38|17.32|17.97|16.53|16.44|17.14|16.67|16.66|16.25|18.27|18.77|19.84|18.85|16.34|16.25|16.45|16.41|16.96|17.76|17.86|17.64||17.63|17.39|17.59|15.84|14.93|13.85|14.09|14.29|16.5|17.51|18.27|16.92
01941|1056452|/equities/casa-systems|R2000GROWTH|9.04|8.83|8.71|8.28|8.67|8.76|8.74|9.87|9.71|9.64|9.87|9.67|9.33|9.44|9.9||9.8|9.53|9.5|9.35|9.7|9.17|9.03|9.63|10.04|10.07|9.6|9.69|9.46|9.31|9.05|8.94|7.96|7.95|7.46|7.58|7.62|7.93|8.02|8.49|8.21|8.44|9.12|9.14|9.74|10.64|8.52|8.76|9.09||9.4|9.06|9.09|8.93|8.8|8.28|8.35|8.22|8.04|7.9|7.71|8.12|8.65|8.28|8.34|7.94|7.93|8.075|8.31||7.89|7.91|7.07|7.1|6.69|6.73|6.69|6.86|6.34|6.14||6.17|6.39|6.43|6.61||6.64|6.48|6.66|6.61|6.56|6.87|6.57|6.79|6.66|6.64|7.04|7.07|7.5|6.9|6.81|6.385|5.78|5.4|5.31|5.24||5.49|5.46|5.4|5.36|5.01|5.07|4.79|4.77|4.64|4.49|4.57|4.59|4.55|4.42|4.5|4.35|4.32|4.21|4.17|4.64|4.61|4.55|4.9|4.54|4.595|4.35|4.31|4.32|4.43|4.34|4.23|4.3|4.36|4.53|4.36|4.27|4.13|4.26|4.1|4.08|4.03|4.11|3.91|3.78|3.8|3.94|4.085|4.025|4.26|4.29|4.34|4.56|4.46|4.27|4.34|4.37|4.24||4.54|4.8|5.185|4.7|4.55|4.27|4.4|4.56|4.75|4.74|5.01|5.11|5.145|5.16|5.23|5.25|5.465|5.45|5.48|5.7|5.99|6.03|5.57|5.6|5.78|5.61|5.62|4.82|4.62|4.76|4.81|4.53|4.5|4.56|4.62|4.55|4.5|4.48|4.26|4.22|4.21|4.5|4.41|4.26|4.41||4.29|4.27|4.16|4.03|3.93|3.85|3.95|4.38|4.54|4.46|4.5|4.28|4.44|4.18|4.24|4.26|4.71|4.66|4.87|4.92|4.73|4.76|4.46|4.56|4.35|4.38|4.4|4.05||4.14|4.21|4.2|4.22|4.06|3.79|3.93|3.98|4.09|3.93|4.06|4.04
01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|15.44|15.9|15.52|15.33|15.23|15.42|15.88|15.915|15.48|15.27|15.68|15.9|15.41|15.64|16.85||16.85|16.04|15|15.29|15.64|15.74|15.53|16.23|17.17|17|16.66|16.86|16.73|16.98|16.99|16.65|16.49|16.29|15.39|13.51|13.08|13.99|14.44|14.85|15.78|15.94|16.56|16.73|17.01|18.09|18.97|19.18|16.17||22.21|23.49|23.85|24.5|23.84|24.15|25.35|26.87|25.08|43.3|39.03|39.22|38.06|39.64|41.74|42.19|41.61|42.45|44.65||44.1|44.51|44.15|46.95|46.77|49.6|47.28|46.14|45.44|45.39||46.19|49.33|48.17|48.22||49.78|49.01|49.56|47.8|49.98|51.55|51.61|50.1|48.94|47.17|47.74|46.11|49.54|48.56|48.45|50.32|49.61|49.82|49.19|49.83||48.89|48.67|49.38|48.35|48.48|50.07|52.71|52.64|50.67|49.14|49.13|47.04|49.33|49.42|49.1|48.64|44.9|44.6|43.62|42.95|41.97|42.93|41.89|42.17|41.64|40.03|40.42|41.74|42.42|42|41.78|43.09|41.95|42.18|40.33|38.8|36.75|38.58|36.36|37.63|35.19|36.45|36.29|35.63|34.66|33.76|35.76|34.92|38.02|38.43|38.9|38.68|38.42|37.54|37.13|36.3|35.11||36|37.16|38.45|34.67|33.96|35|33.37|34.55|34.66|33.48|32.59|32.15|31.06|27.51|27.39|27.32|27.76|26.93|26.78|27.75|27.16|25.83|25.03|23.07|23.39|22.61|22.71|23.48|23.32|24.64|24.41|25.74|25.57|25.41|25.48|24.33|24.33|24.49|24.19|24.35|25.56|25.91|27.01|25.58|24.46||23.67|23.45|24.35|25.45|27.37|27.98|27.63|28.44|28.01|27.04|26.67|25.93|26.49|25.63|24.01|24.07|24.71|24.78|25.5|25.01|25.01|26.2|26.52|26|25.66|24.39|24.92|22.87||20.01|20.25|18.83|18.77|19.11|19.01|19.36|21.18|22.7|22.72|20.24|20.27
01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE|42.75|41.05|42.58|41.12|44.3|44.39|45|46.19|44.57|45.35|43.81|43.7|44.91|44.87|46.19||45.55|45.52|45.35|45.48|47.12|44.73|42.74|42.03|44.98|45.58|44.89|45.48|44.84|46.21|46.8|48.73|46.3|45.03|44.19|42.71|42.19|45.21|44.29|43.35|44|43.09|45.42|48.37|47.34|45|43|41.47|37.95||38.84|36.38|36.71|36.4|35.63|33.9|33.26|32.34|32.68|32.48|32.47|32.84|31.62|32.4|33.53|34.91|35.02|34.32|35.06||33.69|33.69|32.76|33.62|32.76|32.77|34.64|34.26|31.52|30.45||31.24|31.17|31.18|32.41||30.85|31.21|32.31|30.87|31.58|32.55|33.02|32.26|31.94|32.87|33.07|34.2|33.97|33.94|34.53|31.74|32.08|32.12|31.65|31.01||31.36|31.8|32.05|31.46|32.2|32.49|31|30.14|29.88|29.24|30.34|30.29|29.77|29.12|29.63|27.67|29.57|27.98|26.35|26.74|25.75|28.16|29.82|29.91|30.49|30.58|30.98|30.25|27.69|28.12|27.6|27.91|28.26|27.99|28.36|28.12|27.84|27.92|27.59|27.07|27.53|27.43|27.57|25.75|26.17|25.68|26.68|26.08|27.24|25.94|26.18|22.18|22.15|22.09|21.94|21.6|21.64||22.83|22.2|22.43|22.48|21.81|22.16|21.69|21.48|21.61|21.2|21.64|21.33|21.41|21.48|21.96|21.96|21.38|21.7|21.45|21.85|20.08|18.4|18.06|17.61|17.26|17.21|17.87|17.63|16.87|17.76|17.79|17.67|17|16.9|17.08|17.18|17.34|18.05|16.92|16.55|16.38|15.63|16.14|16.32|16.79||16.4|16.46|16.66|16.86|15.87|16.51|16.07|16.71|15.97|16.47|16.97|17.45|17.34|18.34|19.37|18.34|20.29|21.46|21.85|21.87|19.93|19.97|19.44|18.58|18.81|18.45|19.62|18.48||17.54|17.67|17.59|16.57|17.96|15.58|15.18|16|16.19|17.29|18.65|18.19
01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|39.48|38.97|38.72|37.81|39.73|40.51|39.83|38.77|38.71|39.85|38.7|37.31|37.71|35.17|34.64||34.46|34.31|35.01|33.14|33.56|32.86|31.23|31.78|34.13|35.9|35.8|36.88|36.17|36.19|34.2|33.1|33.27|32.23|32.32|29.7|27.86|27.65|27.15|27.62|27.37|27.48|28.43|26.69|27.09|26.92|26.31|26.34|25.92||25.1|25.61|24.68|24.66|25.5|26.04|25.8|24.66|23.61|23.01|23.07|23.58|22.89|24.39|24.42|24.32|24.09|23.6|23.62||24.26|23.7|23.7|23.26|23.04|21.53|21.21|22.24|21.37|20.49||20.36|20.71|20.3|20.41||20.09|20.52|19.08|19.46|20.04|20.66|20.28|20.55|20.09|20.69|21.59|21.53|21.86|22.08|21.27|21.14|20.75|20.21|20.74|22.61||22.83|22.97|22.69|20.89|20.47|19.93|19.31|19|18.06|17.71|18.07|18.74|18.67|15.53|15.34|14.81|15.13|14.43|14.22|14.29|14.17|14.92|15.12|15.91|15.67|14.85|15.06|15|15.64|16.6|16.47|16.3|16.55|16.37|16.88|16.51|15.54|15.73|15.2|14.65|13.93|13.96|14.76|14.61|14.46|14.58|14.62|14.69|15.27|15.35|15.49|15.2|14.98|14.26|14.33|14.54|14.23||13.6|12.69|12.7|12.96|13.01|12.31|12.03|11.13|10.84|10.58|10.11|10.06|10.32|10.36|11.14|10.82|10.7|10.81|10.95|10.5|9.9|9.48|9.71|9.55|9.42|9.63|9.86|10.33|10.04|9.69|9.84|10.22|9.97|9.86|9.38|9.97|10.51|10.45|10.06|9.86|9.75|9.9|10.46|10.31|11.04||10.83|10.59|10.64|10.47|9.81|9.86|10.07|10.74|10.89|10.65|11.46|11.38|12.32|11.45|11.14|11.08|12.22|13.15|14.17|13.83|13.53|13.26|11.91|11.44|11.62|11.6|13.05|12.66||11.81|12.03|11.36|11.65|11.86|11.14|10.52|10.49|11.01|11.14|10.59|10.16
01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|33.64|33.94|33.85|32.99|33.21|33.42|33.09|32.58|32.59|32.61|31.33|31.76|31.48|31.16|31.38||30.95|30.42|30.33|29.77|30.7|29.44|28.68|29.65|31.77|32.26|32.9|34.71|33.88|33.71|32.72|33.43|33.75|31.56|30.5|30.33|28.94|28.91|28.97|30.73|29.17|28.99|29.38|28.38|28.34|28.12|28.55|28.71|29.42||30.1|30.33|29.99|29.67|29.46|28.62|28.68|28.88|29.86|29.09|28.54|28.78|28.53|28.97|28.4|27.4|27.36|27.38|27.01||28|28.17|28.7|28.71|29.43|29.77|30.07|30.06|30.45|29.71||31.36|30.37|29.75|30.28||29.89|28.74|28.62|25.81|25.74|25.83|25.76|25.72|25.82|25.015|24.9|24.68|24.12|23.21|23.16|22.45|21.71|21.88|21.74|22.36||22.465|23|23.36|23.61|23.78|24.24|24.56|24.53|23.89|23.58|22.61|22.41|22.38|20.28|20.51|19.38|19.3|18.845|18.8|18.775|18.98|20.24|20.08|21.15|20.99|20.84|20.86|21.24|21.775|22.56|21.99|22.18|22.33|21.79|21.92|21.9|21.89|22.54|22.65|22.16|22.05|21.75|22|21.77|21.65|21.35|22.23|21.71|22.07|22.2|22.74|22.6|22.71|22.68|22.75|23.45|22.88||23.68|23.94|24.89|24.69|24.85|25.39|25.02|24.57|24.33|25.02|24.59|24.54|24.34|24.61|24.85|25.01|25.05|24.47|24.47|25.1|24.38|24.36|24.12|24.73|23.95|24.04|23.54|24.015|24.15|24.41|24|24.08|23.69|23.44|22.27|22.44|22.18|22.38|21.99|21.62|21.02|21.31|22.18|21.19|21.05||20.2|18.83|18.58|18.84|17.24|18.62|18.76|18.86|17.67|17.7|17.41|17.61|17.56|17|16.995|16.935|18.21|18.53|18.92|17.89|16.79|17.7|16.79|17.19|17.03|16.7|17.88|17.215||16.4|16.5|17.05|16.15|17.31|16.88|16.87|16.85|18.22|19.54|20.09|18.77
01946|15435|/equities/apricus-biosciences|R2000GROWTH|24000|22464|21388.8008|19584|19200|20198.4004|20275.1992|18508.8008|18931.1992|20198.4004|20928|21004.8008|22464|19008|21120||19507.1992|19161.5996|19046.4004|16358.4004|16435.1992|17395.1992|14784|15667.2002|16396.8008|16588.8008|15705.5996|16128|17587.1992|16550.4004|18240|11673.5996|11328|11596.7998|10867.2002|9984|10214.4004|11328|11596.7998|11980.7998|11404.7998|11712|12825.5996|11635.2002|12748.7998|14438.4004|13555.2002|14784|15321.5996||15475.2002|15014.4004|13708.7998|13516.7998|13555.2002|12902.4004|10867.2002|10483.2002|9388.7998|9177.5996|8294.4004|8640|8486.4004|9235.2002|10214.4004|9945.5996|8332.7998|7104|6643.2002||6182.3999|5529.6001|5568|5760|5606.3999|5529.6001|5414.3999|5184|5452.7998|5606.3999||6067.2002|5952|5606.3999|6604.7998||6604.7998|7718.3999|6873.6001|6796.7998|5760|5721.6001|5452.7998|5107.2002|4915.2002|4185.6001|4224|3743.616|3763.2|3606.144|3878.3999|3878.3999|3689.856|3724.416|3763.2|3955.2||3446.0161|3302.3999|3213.696|3033.6001|3100.032|3031.6799|3105.0239|3148.8|3291.6479|3525.1201|3302.3999|3169.9199|3115.7759|3083.52|3149.5681|3056.6399|3033.6001|3027.8401|2841.6001|2956.416|2835.072|2995.2|2964.0959|3119.2319|3131.52|3063.936|3151.488|3176.832|3378.0481|3327.3601|3417.6001|3379.2|3518.208|3635.3279|3663.7439|3611.136|3406.0801|3589.248|3801.6001|3489.408|3598.0801|3993.6001|2996.7361|2515.2|2350.0801|2353.5359|2388.0959|2457.6001|2594.304|2520.96|2547.8401|2630.3999|2573.5681|2457.6001|2487.936|2420.3521|2477.1841||2300.1599|3217.9199|3413.376|3379.2|3495.168|3340.8|3439.488|3684.864|3770.8799|3532.8|3598.8479|3840|3916.8|3878.3999|3916.8|3955.2|4070.3999|4070.3999|4147.2002|4339.2002|4224|4262.3999|4339.2002|4224|4185.6001|4454.3999|4800|3774.72|3878.3999|3993.6001|3878.3999|4262.3999|4339.2002|4531.2002|4377.6001|4416|4147.2002|3878.3999|3878.3999|3840|3878.3999|3878.3999|3779.3279|3916.8|4032||3916.8|4070.3999|3878.3999|3993.6001|4262.3999|4646.3999|4569.6001|4723.2002|5798.3999|5606.3999|5644.7998|5260.7998|5184|4953.6001|4569.6001|4147.2002|4531.2002|4300.7998|4416|4339.2002|4377.6001|4300.7998|4262.3999|4531.2002|4723.2002|4838.3999|4569.6001|4492.7998||4992|3916.8|3801.6001|3484.8|3609.6001|3724.8|2841.6001|2739.072|2880|2802.4319|2439.936|2265.6001
01947|102913|/equities/quotient-limited|R2000GROWTH|152.8|155.2|139.2|144.4|154|165.2|166.4|155.6|157.6|160|160|159.6|154.4|154.4|151.6||152.4|147.2|142.8|145.6|158.4|152|146.8|155.2|163.6|165.2|161.6|165.2|164|162.4|168|170.8|155.2|171.2|167.2|151.6|156.6|180.4|180.4|186|179.6|181.2|185.6|196.8|210.4|220|208|214.4|215.2||211.6|205.2|202|202.8|208|211.6|211.2|202.4|197.6|201.6|242.4|244.4|238.8|237.2|246|245.6|238.4|243.2|248||242.4|244.4|234.2|236|231.2|228.4|223.2|220|214.4|215.6||208.4|212|214.4|219.2||228.4|221.6|244.4|258|292.8|287.6|278.8|284.2|277.2|268.4|265.6|287.2|290.4|285.2|279.2|273.2|288.4|288.4|277.6|276||273.6|258.4|246|241.2|231.2|238|245.2|236.4|233.6|216.4|226.8|227.6|225.2|203.2|207.6|203.6|216|210|188.8|182|176|182.8|183.2|188.4|185.6|183.2|185.6|191.6|198|203.2|204.4|221.2|220.4|224.4|228.8|227.6|215.6|220|224.4|220.8|205.6|208.4|212.8|205.6|190|202.4|212.8|224|226.4|226|221.6|199.2|216.4|212.4|192.8|202.8|183.2||175.2|186|197.2|192.4|202.4|199.6|204.8|230|226.4|226|246|257.2|257.2|261.2|262.4|249.6|252|265.2|270|284.4|271.6|283.2|288|280|278.6|313.6|326.4|329.2|308.4|319.6|307.2|330.8|328.8|326.4|331|331.6|328.4|334|316.8|305.8|304.4|305.6|301.6|310.8|314||310.4|305.6|296|280|298|318.4|321.2|338.8|319.6|320.8|319.6|319.6|318.4|312.4|290.4|277.6|293|314.8|264|262.4|278.8|294|315.6|318|311.6|298|301.2|316||307.6|305.6|320.8|302.8|292.8|296.4|302|289.2|310.4|333.6|296.4|300
01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|22.74|21.58|22.36|21.89|22.83|22.73|22.12|21.94|21.88|21.99|21.85|21.38|21.4|21.6|21.31||21.23|20.36|20.52|19.95|20.87|20.16|19.24|19.6|20.07|19.78|19.57|20.89|19.94|20.65|20.08|20.4|20.31|19.96|20.01|19.71|18.52|18.67|19.06|19.15|19|18.53|19.46|19.01|18.26|18.88|18.69|19.5|19.94||21.19|21.58|21.49|21.31|22.06|21.36|20.42|20.36|20.35|20.4|20.2|20.64|20.71|20.95|21.26|21.33|20.88|20.63|18.34||17.76|17.68|17.47|17.35|17.28|17.06|18.98|17.29|17.01|17.09||17.25|17.54|17.41|17.5||17.81|17.34|17.72|17.49|17.63|17.86|17.09|17.11|16.81|16.86|16.98|16.91|17.04|17.52|17.21|17.34|16.65|17.17|17.48|17.84||17.81|17.66|18.4|17.58|18.15|18.21|18.1|18.07|17.62|17.24|17.46|17.18|16.16|17.12|17.94|18.17|16.97|16.96|16.43|16.71|16.92|16.83|17.12|17.92|16.79|18.12|18.82|18.59|19|19.27|18.81|18.92|19.14|19|18.74|18.19|17.95|18.67|18.87|18.56|18.14|17.47|17.74|16.87|16.94|16.5|17.67|17.07|17.29|17.28|17.81|17.36|17.77|17.79|17.55|17.96|16.79||16.63|17.05|17.92|17.82|16.88|17.33|17.36|17.86|18.23|18.35|18.27|17.84|18.02|18.05|18.17|17.26|17.52|17.39|17.02|17.51|17.16|17|17.39|16.93|17.24|16.72|16.87|17.08|16.79|17.72|16.29|17.05|17.15|16.45|16.23|16.37|16.12|15.79|15.48|14.51|15.1|14.6|15.48|14.52|14.41||14.01|14.06|14.69|14.16|13.3|13.34|13.52|14.25|14.08|13.9|14.11|14.45|14.86|14.34|13.75|12.99|15.07|15.22|15.57|15.49|14.86|15.39|14.67|14.26|14.32|14.45|15.39|14.18||13.66|13.25|12.82|12.53|12.49|11.24|10.95|10.73|11.22|12.23|12.05|11.49
01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|42|43.25|43.25|41|40.75|42.25|43|42.125|43.25|43.5|44.5|47.75|45.75|46.25|48.5||48.25|45|41|40.25|41.75|43.5|41|43.75|46.5|46.75|45.25|48.75|50.25|50.5|48.75|50|47.75|47.75|45.75|46.25|46|47|50.25|54.25|51|52|56.25|54.5|56.75|58.75|59.25|63.25|67||67.25|65.5|68|68.875|69.25|68|68.5|65.5|61.75|61|48.375|47.5|50|52|53.75|48.5|45.75|47|46.75||48|50.25|48.5|50|48|49|49.25|45.25|44.25|45||43.75|46.25|45.5|43.75||47|47.5|51.5|56|50.375|49.5|46.75|48.375|49|46|49.25|47.75|46.75|43.625|45.5|43|44.5|44.75|46.25|47.5||44.25|39.5|39|41|38.75|38.75|41|44.25|43.75|47|47.25|48.5|45.75|44|45.25|45.25|47.25|45.75|43.75|44.75|40.75|40.5|42.25|40.25|41.5|40.25|40.75|44.75|46.75|47.25|48|48.25|48|48.25|48.25|48.5|48.75|48.25|46.5|48.25|48.75|50.75|52|51|50|47.75|49.25|51.75|54.5|51.5|53.5|53.5|55.5|50.25|51.25|51.25|47.75||49.25|50.25|54.375|51|54.5|53.25|54.25|54.125|56|52.875|58.75|59.75|60.5|62.75|65.25|60.75|60.25|57.75|56.5|64.75|65.5|65|65.25|66.375|67.25|64|64.75|64.75|65.25|68.5|70.25|72.75|73.5|72|74.5|77|70.75|71.75|70.5|66.375|70.25|72.5|70|68.75|67.25||66.75|68|69|68.75|72.25|72|55.5|59|61.75|49.25|71.75|73.5|75.75|80|71|69|70|71.75|72.75|69.5|70.75|72.75|78|75.25|72.75|69.5|71.25|74.25||76.5|78|79.5|74.5|76.625|75.75|74.75|77.625|76.5|81.75|71|65.75
01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE|14.21|14.12|13.89|13.76|13.85|14.07|14.25|14.13|14.22|14.37|14.48|14.39|13.98|14.24|14.24||13.91|13.81|13.53|13.52|13.87|13.79|13.57|13.62|14.19|14.16|14.14|14.54|14.87|15.1|14.81|14.58|14.36|13.72|14.24|14|13.86|14.15|14.9|15.17|15.2|15.56|15.71|15.85|15.87|15.98|15.95|16.31|16.38||16.63|17.24|15.72|14.735|14.44|14.43|13.69|13.25|12.84|12.63|12.3|12.33|12.36|13.51|13.85|13.99|13.81|14.41|14.63||13.99|13.99|13.98|14.04|14.1|14.42|14.7|14.52|14.33|13.5||14.48|14.52|14.12|13.99||13.99|13.43|13.65|13.43|14.08|14.32|14.25|14.04|13.59|13.52|13.92|13.69|14.305|14.6|14.71|13.85|14.16|14.1|14.39|14.41||12.92|12.72|12.51|12.05|12.34|12.57|12.3|11.61|11.48|10.915|10.7|10.62|10.65|10.08|10.9|10.42|10.44|9.96|10.27|10.6|10.52|10.82|10.75|11.16|10.89|10.96|11.06|10.6|10.5|10.33|10.47|10.6|10.84|10.84|11|10.6|10.7|11.33|11.46|11.51|11.2|11.67|11.89|11.46|10.84|10.97|11.21|11.17|11.34|11.15|11.1|10.83|10.6|10.17|10.62|10.5|10.18||10.1|9.92|10.26|10.36|10.34|10.34|9.92|9.735|9.74|10.06|10.835|11.15|11.18|11.17|11.265|11.45|11.565|11.63|11.78|12.13|12.695|12.44|12.56|12.34|11.96|11.71|10.64|10.55|10.33|10.38|10.23|11.08|11.21|11.135|11.04|11.04|10.59|10.98|10.3|10.25|10.61|10.73|11.06|10.95|11.22||11.13|11.15|10.76|10.68|10.36|10.82|10.95|11.59|11.65|11.55|11.25|11.09|12.4|10.77|11.085|10.73|13.31|13.93|14.91|14.19|14.28|13.69|13.04|13.02|12.73|12.15|12.72|12.3||10.69|10.55|9.91|9.74|9.745|9.13|9.24|9.11|10.01|10.53|11.19|11.35
01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|3.09|3.06|3|2.78|2.85|2.98|3.08|3.12|3.04|3|3.31|3.46|3.34|3.19|3.26||3.32|3.23|3.02|3.13|3.39|3.36|3.12|3.52|3.64|3.64|3.36|3.2|3.1|3.22|3.12|3.04|2.89|2.84|2.6|2.69|2.76|2.9|3.08|3.24|3.04|3.18|3.41|3.4|3.65|3.77|3.83|3.81|4.18||4.04|4.47|3.95|4.19|5.36|3.93|3.69|3.7|3.61|3.54|3.47|3.44|3.37|3.81|3.95|4.09|3.82|4.09|3.48||3.18|2.94|2.67|2.8|2.65|2.45|2.39|2.06|1.98|2.03||2.12|2.18|1.99|2.09||2.1|2.11|2.14|2.11|2.05|2.13|2.14|2.09|2.25|2.42|2.29|2.24|2.77|2.14|2.175|2.16|2.12|2.05|2|2||1.81|2|2.06|2.14|2.12|1.77|1.74|1.84|1.72|1.53|1.51|1.25|1.15|1.13|1.1|1.12|1.08|1.09|1.05|1.1|1.06|1.12|1.14|1.18|1.18|1.16|1.21|1.21|1.23|1.24|1.29|1.16|1.15|1.17|1.17|1.13|1.13|1.14|1.135|1.16|1.17|1.15|1.13|1.07|1.06|1.08|1.12|1.11|1.1|1.09|1.07|1.1|1.07|1.03|1.05|1.02|0.9542||0.9958|1.02|1.06|1.1|1.11|1.13|1.14|1.15|1.18|1.18|1.32|1.34|1.25|1.21|1.23|1.2|1.17|1.16|1.17|1.07|0.9801|1|0.97|1.01|0.9179|0.885|0.8282|0.825|0.83|0.83|0.83|0.85|0.8789|0.871|0.8805|0.8602|0.86|0.8347|0.817|0.825|0.9721|1.08|1.04|0.8683|0.8689||0.8908|0.8808|0.9046|0.91|0.92|0.881|0.8704|0.892|0.92|0.9|0.9073|0.9223|0.9446|0.9375|0.884|0.8701|0.9557|0.9805|0.9313|0.9|0.8974|0.8901|0.891|0.88|0.9|0.925|0.94|0.959||0.9699|0.9333|0.9602|0.99|1|0.99|0.96|0.9494|0.943|1.01|1.11|1.1
01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|44.63|44.24|42.05|41.44|41.57|42.13|41.63|43||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|16.58|16.93|17.27|16.51|16.45|16.39|16.79|16.61|16.45|16.31|16.75|16.91|16.36|16.98|17.45||18.21|18.755|18.36|18.31|19.85|20.21|19.79|19.61|21.01|20.33|20.04|19.68|19.05|19.66|19.47|19.05|17.5|17.19|16.57|17.95|17.6|18.92|19.92|20.85|21.72|22.93|23.72|22.42|22.41|21.9|22|23.62|23.32||21.79|23.38|27.24|28.65|27.99|26.49|25.77|25.99|27.96|25.41|20.94|21.52|20.41|20.55|20.77|19.73|20.22|20.86|21.83||21.89|21.79|22.01|23.52|22.97|23.05|21.69|22.06|23.71|22.07||22.01|21.59|21.79|22.27||22.3|22.66|22.76|22.94|22.9|23.85|23.04|23.64|24.15|22.4|23.15|20.44|19.91|20.16|21.5|20.66|20.91|20.84|23.16|23.5||22.47|21.93|20.64|19.5|19.25|16.8|17.13|17.07|16.41|15.44|15.5|15.5|17.98|16.5|18.34|19|18.11|17.63|16.27|17.06|18.18|21.17|22.14|22.58|22.25|21.62|22.07|22.29|23.46|23.24|23.7|24.23|23.13|22.86|23.08|21.33|22.24|21.93|20.02|20.01|20.76|20.34|19.77|19.87|19.43|20.46|22.1|22.425|24.36|23.95|23.58|23.97|25.41|24.26|24.52|27.24|24.5||23.76|23.76|24.34|22.51|24.1|23.41|23.41|23.44|24.73|24.24|24.69|26.23|27.82|26.18|25.71|29.24|31.15|30.68|27.58|26.95|27.12|26.88|26.91|26.74|25.93|25.8|25.4|25.31|25.02|25.74|25.3|27.05|25.64|26.72|27.38|28.36|28.27|30.71|28.33|28.07|30.47|31.22|32.35|32.39|31.37||33.15|35.36|36.15|35.57|35.34|37.74|38.81|43.64|48.38|48.24|45.2|43.47|43.95|42.67|40.74|39.96|43.02|42.75|44.54|41.72|44.02|44|44.9|46.41|45.52|46.92|48.35|48.29||47.73|49.42|51.23|47.36|45.36|44|42.99|44.25|47.81|49.25|46.3|45
01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|44.7|44.53|44.78|44.03|44.83|44.55|44.85|43.67|43.95|44.78|44.97|44.41|44.23|45.54|45.35||44.19|45.4|45.97|44.39|44.38|42.17|41.21|40.6|41.21|41.21|40.75|40.97|41.05|40.42|41.39|40.96|40.19|39.71|39.9|38.74|37.03|37.55|37.04|37.25|35.69|35.39|36.45|36.1|36.3|36.28|35.97|36.26|36.57||38.68|37.33|36.86|38.23|36.9|36.07|36.11|34.8|34.33|33.33|33.1|33.78|34.43|34.05|34.3|33.27|32.79|32.53|32.32||32.07|32.14|31.96|32.14|32.08|32.04|32.5|33.2|31.2|30.26||30.22|29.64|29.55|29.53||28.79|29.12|28.83|28.91|29.41|29.65|29.8|29.43|28.97|29.51|29.45|29.73|30.23|30.22|30.28|30.53|30.78|31.57|31.34|31.6||31.5|32.79|32.13|32.23|31.89|32.12|32.92|32|32.46|31.98|32.72|32.11|30.26|31.97|31.71|31.28|31.54|30.96|30.49|30.95|31.02|32.18|32.22|32.48|32.22|32.21|32.43|32.54|33.45|33.67|33.19|34.04|34.31|33.42|32.57|31.88|31.65|31.39|31.31|31.49|31.25|30.68|30.16|29.58|29.14|28.36|28.97|29.13|30.23|29.86|30.1|31.01|31.21|31.49|31.75|31.48|30.75||31.35|31.44|32.54|32.35|31.85|32.57|32.68|32.57|32.46|32.61|31.55|32.49|32.46|32.18|32.71|33.19|33.58|34.12|33.44|33.37|33.42|33.62|31.44|31.38|31.24|29.63|30.41|29.79|28.61|28.52|28.58|29.08|28.27|29.05|29.09|29.06|28.65|28.98|29.04|27.79|27.81|27.87|28.19|28.27|28.34||28.29|27.92|28.17|28.34|27.17|26.91|26.22|26.16|26.39|26.29|26.45|26.94|27.54|26.63|26.43|26.81|28.24|28.18|28.43|28.5|27.87|28.18|27.66|28.07|28.72|28.72|28.59|27.45||27|26.8|27.37|27.38|28.81|27.4|27.08|27.09|28.12|27.93|27.53|26.87
01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|78.6|80.5|78.6|78.4|81.1|80.6|80.9|80.8|83.8|83.2|88.7|90.6|89.9|92.3|91.5||88.95|83.2|81.3|79.9|84.7|86.4|84|88.3|91.9|92.9|92|92|89|94.8|89.9|90.3|91|93.1|87.8|93.9|94.7|95|98.2|101.6|100.1|102.9|115|111.5|115.6|123.5|125.2|128.9|132.7||136.1|145.1|126.1|130.2|132.5|130.4|115.1|108.9|102.2|106.5|102.6|103.3|149.95|120|129.6|87.8|85.1|86.2|88.9||92.3|87.8|86.3|86.1|87.35|86.9|89.2|86.9|87.6|80.2||75.8|74.5|73.2|75||77.4|76.7|76.6|76|74|72.4|75.2|71.7|72.6|73.2|72.2|70.4|74.1|72.3|75.3|75.5|77.4|77.5|78.3|81.2||81.5|82.3|80.9|83.4|84.2|84.2|88.4|87.1|85.9|83.7|83.05|87.6|88.6|94.5|98.6|98.2|97.1|94.2|94.2|94.8|96.6|99.5|99.8|100.3|102.3|98.8|111.1|116.4|116.2|117|114.3|114.9|113.4|110.6|110.6|111.9|107.9|106.9|106.8|104.5|106.6|108.1|109.1|115|104|107|111.5|112.4|112.2|110.4|111|107.7|109.8|104.4|104.4|99.8|103.7||109.8|117.1|123.5|121.4|121.8|120.6|122.7|130.3|133.4|131|135.4|144.6|144.7|148.4|147|145.1|148.7|146.8|148.4|161.2|155|147|156|151.8|150.5|145.3|149.8|149.8|139.6|150.6|156|165.6|170.1|170.7|172.1|170.05|180.4|177.1|175|162.7|166.6|165.9|174.15|154.1|160.3||158.6|171.2|151.6|144.5|142.15|128.9|117.8|118.7|119.8|119.6|127.2|117.5|112.9|101|93.6|91.7|97.7|98.3|96.9|91.9|85.3|82.1|82.5|84.9|83.5|84|87.6|85.3||84.3|82.7|84.1|82.5|85.7|88.15|94.1|96.05|98.5|99.5|105.1|99.6
01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|41.65|40.44|41.15|40.42|41.98|42.42|42.65|42.75|42|42.69|42.77|42.62|41.86|42.63|43.11||43|42.41|42.75|41.76|42.77|41.47|40.19|40.51|42.65|43.62|42.68|41.82|41.94|42.83|43.44|43.07|42.64|41.3|41.18|39.45|37.3|35.9|34.61|35.43|34.26|35|34.94|33.98|34.29|33.82|32.9|33.82|33.53||33.09|31.96|32.49|32.94|33.9|33.62|33.25|32.07|32.06|31.49|31.59|29.86|29|29.25|29.98|30.28|29.87|30.27|30.14||30.28|30.21|29.62|30.03|29.88|30.25|31.09|31.4|28.18|27.59||27.77|27.65|27.65|28.24||27.61|26.98|26.27|26.61|27.56|28.66|28.45|28.79|28.12|28.35|29.02|28.84|29.02|28.34|28.9|27.5|27.08|26.22|25.71|26.99||27.6|26|25.79|25.8|26.25|25.72|25.81|26.11|25.57|24.85|25.09|25|25.35|22.8|22.89|22.66|24|23|22.37|22.79|22.85|23.17|24.07|24.51|24.38|23.23|23.47|23.19|23.28|23.49|22.23|23.01|23.79|24.61|24.69|23.99|23.13|23.26|22.27|21.6|21.36|21.08|21.25|20.31|19.76|19.62|20.37|20.28|21.86|21.74|22.25|21.67|23.32|22.36|22.83|23.39|23.57||25.14|24.39|23.92|23.91|23.68|23.75|24.18|23.5|24.08|23.94|23.06|23.36|23.85|23.64|24.54|24.69|24.33|24.99|24.79|24.94|24.92|23.74|23.54|22.46|23.04|23.74|24.37|24.01|23.24|23.05|22.42|22.11|20.78|21.11|19.89|20.4|20.99|21.35|19.74|19.59|19.14|18.22|19.35|19.79|20.61||20.47|20.66|22|21.2|20.26|21.23|20.86|21.81|21.38|21.24|21.53|20.92|21.88|21.86|20.34|20.31|21.44|23.02|23.46|23.04|21.65|20.36|19.78|20.01|20.86|21.14|22.56|20.24||18.57|19.04|19.46|18.2|19.75|18.16|17.23|17.85|18.19|19.38|20.61|19.29
01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE|17.72|17.52|17.76|17.36|18.16|17.92|17.92|18.36|17.92|17.84|18.32|18.12|18.28|18.52|18||18.84|17.96|17.88|18|18.04|17.36|18.04|17.52|18.04|19.12|18.76|17.6|17.8|18.28|17.96|18.44|18.6|17.68|19.56|18.56|17.28|16.92|16.4|15.96|15.8|16.16|17.12|17.32|17.04|16.56|16.48|16.84|16.88||15.88|15.28|15.32|15.28|15.04|14.36|14.32|14.32|13.76|13.32|12.24|12.96|12.84|13.36|14.08|14.12|13.72|14.32|14.88||14.12|14.64|13.88|14.4|13.24|13.24|13.24|13.44|13.4|13.4||12.6|12.6|12.16|12.68||13|13|11.76|12|12.96|12.76|12.6|12.28|11.36|11.96|12.2|12.08|10.84|9.8|9.68|9|9.36|8.8|9.2|10||10.16|10.28|9.16|9.36|9.4|9.2|9.12|9|8.8|8.44|9.52|9.88|9.52|8.88|10|7.88|7.88|7.52|7.36|7.62|8.04|8.72|8.88|9.52|9.36|9.92|10.24|9.92|10.24|10.52|10.16|10.32|10.3|10.32|10.08|9.92|9.72|9.84|9.84|9.8|9.76|10.24|10.04|9.4|9.4|9.28|9.72|9.76|10.44|11.12|10.96|10.56|10.44|10.92|10.24|10.88|10.8||10.96|11.16|11.2|11.68|11.24|12.24|12.04|11.84|11.8|11.6|11.28|11.28|11.24|11.28|11.04|11.52|11.6|11.68|11.92|11.8|11.64|11.4|10.8|10.24|10|10.04|10.68|10.76|10.6|10.72|10.96|11.32|11.72|11.84|11.36|12.2|12.52|12.8|12.52|12.32|12.72|12.2|12.64|12.76|12.72||12.72|12.72|12.8|12.4|14.56|11.94|11.56|12.2|12.08|12.28|12.4|12.24|13.04|13.24|12.36|12.08|13.56|14.36|14.64|14.36|11.88|12.04|11.16|10.24|9.96|10.2|10.56|10.32||10.2|11.12|9.92|9.44|9.64|9|8.6|8.68|9.36|9.96|10|10.04
01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|131.7|133.95|130.8|119.4|124.35|121.8|130.65|123.75|118.05|117.3|123.45|123|120.225|129.075|142.65||186.6|189.3|174|172.2|178.8|181.5|171.6|182.55|190.5|184.35|171|178.65|180|178.05|175.65|174.9|168.75|166.8|161.55|166.35|156.45|162.75|169.35|172.2|163.5|165.3|173.55|169.575|176.4|180.6|189|204.3|205.05||210.75|208.95|192.15|196.05|199.35|194.85|193.2|193.2|191.4|177.9|171.75|170.1|171|171.45|179.1|180.75|169.5|173.25|176.85||165.75|166.35|160.05|157.65|157.35|153.75|150.6|139.95|141.9|146.4||140.85|142.2|140.4|142.8||150.3|156.6|162.3|145.05|144.75|142.95|141.9|151.35|154.05|149.4|129.45|127.2|130.95|128.1|134.25|132.3|130.35|132.9|134.25|136.8||132.6|131.85|135|135|140.55|136.95|145.05|142.2|154.05|151.35|145.5|137.25|134.4|128.4|162.9|155.25|139.05|130.5|132.6|142.5|140.7|139.8|138.45|145.05|147|143.7|153.15|166.05|172.5|173.4|176.55|182.25|180.6|183.45|173.7|168.9|169.05|166.5|164.4|174.15|163.8|157.5|157.35|157.125|151.65|149.925|158.55|161.4|184.8|192|196.05|197.25|201.45|180|175.35|173.55|166.2||151.05|153.9|163.95|167.1|174.15|170.25|162|167.325|168.6|165.75|175.5|179.85|186.75|179.85|184.5|174.45|177.3|180.3|179.85|179.25|172.8|167.1|169.2|167.4|172.5|164.55|172.95|170.1|174.3|178.05|179.25|188.1|191.25|198.75|192.3|186.3|184.2|190.2|183.15|182.1|193.95|195.6|207.75|216.15|208.2||202.65|202.875|206.85|212.1|210.75|217.35|218.85|236.4|223.05|217.5|218.25|221.55|223.2|227.55|212.25|216.9|229.35|234.15|227.4|213.6|224.325|240.75|238.35|233.85|232.8|231.45|238.35|242.25||241.5|238.5|259.8|238.65|235.35|240.75|224.775|228.9|252.9|264.45|254.85|253.95
01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|27.29|26.31|26.22|25.54|24.92|26.22|23.9|23.97|23.94|24.04|23.5|23.89|23.69|24.6|24.46||24.23|23.4|24.07|23.27|24.63|23.28|23.12|22.99|24.08|20.5|20.49|19|18.9|19.82|20|20|19.75|19.35|19.2|17.47|18.15|20.73|21.54|22.32|21.65|21.4|23.06|20.89|20.5|21.27|22.28|23.9|27.25||24.1|22.95|22.3|22.43|20.89|19.98|19.24|19.1|19|18.8|18.82|19.12|18.97|19.5|19.36|19.1|18.76|19.29|18.75||18.69|19.51|19.75|20|17.1|13.55|13.91|14.51|14.5|13.78||13.5|13.03|11.66|11.62||11.5|11.7|11.22|10.84|11|11.69|10.45|10.14|10.27|10.35|10.29|10.15|10.5|10.4|10.5|10.5|10.24|10.25|9.7|9.62||9.84|9.8|9.97|9.62|9.68|9.81|10.13|10.04|10.25|10.28|9.9|10|9.99|10.13|9.98|9.89|8.54|8.1|8.55|8.68|8.8|9.66|9.9|10.33|10.6|10.66|10.5|10.56|10.76|10.99|11.51|11.22|11.55|11.19|11.12|11.77|12.94|14.03|14.39|11.07||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.56||10.56|||||||||||||||||||||
01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|32.62|32.36|31.66|30.4|31.06|30.08|30.32|29.45|29.52|29.96|29.84|30.13|29.97|29.92|29.75||29.93|29.26|29.8|28.79|29.14|29.34|29.12|31.7|33.82|34.28|35.89|37.95|37.66|37.9|38.4|38.5|37.77|37.25|37.57|36.41|35.66|35.75|34.56|32.65|30.93|31.16|34.92|36.28|34.8|33.05|32.82|33|32.57||32.3|32.31|32.25|32.45|32.66|32.35|32.01|31.45|32.07|32.44|31.51|32.87|34.89|32.4|32.5|31.97|31.19|31.55|32.28||33.2|33.81|32.19|33.06|32.91|32.49|32.48|33.5|31.63|31.73||31.85|32.31|31.55|32.24||31.25|31.5|28.18|27.8|28.64|28.94|28.3|28.83|28.19|28.62|29.19|29.15|29.075|28.88|28.91|28.47|28.72|28.14|27.26|28.04||28.31|28.21|27.7|26.76|26.06|24.6|24.96|24.87|23.55|21.51|21.74|21.41|20.51|19.28|18.85|18.1|19.65|19.11|18.58|18.5|17.19|17.29|18.08|18.83|19.09|19.22|18.99|17.84|18.4|18.29|18.62|18.9|19|18.96|19.35|18.68|18.52|18.69|18.7|18.52|19.23|20.07|20.28|19.84|19.83|19.35|20.1|20.19|21.63|22.01|21.77|20.94|21.11|19.94|20.09|20.77|21.06||20.91|20.42|20.6|20.16|20.81|21.69|21.55|21.35|21.28|21.23|20.44|20.7|21.21|20.59|21.15|21.43|21.02|21.41|21.87|21.06|20.4|20.52|19.32|21.47|21.03|20.6|21.19|20.44|19.75|19.41|20.48|20.2|19.66|18.8|18.09|19.65|19.92|19.38|18.18|17.645|17.72|16.8|18.49|18.48|18.58||18.16|18.22|18.46|17.72|16.8|18.37|18.52|19.51|19.49|19.07|19.59|19.04|19.71|19.73|19.29|19.13|21.68|23|24.89|24.77|21.93|20.47|20.25|19.305|18.69|18.59|19.61|18.34||17.99|17.32|17.58|17.105|17.05|15.57|14.92|14.76|15.99|16.465|16.44|16.06
01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|34.59|37.3|35.5|33.22|31.48|32.24|33.91|37.05|32.47|32.7|35.26|37.39|39.25|39.25|41.81||41.25|43.33|39.27|39.31|42.59|45.98|49.44|55.32|58.39|54.67|52.61|56.32|55.85|57.81|57.38|58.7|57.96|56.06|52.88|56.79|55.8|59.53|62.53|67.69|62.33|64.33|66.72|68.11|72.78|76.96|76.27|84.36|86.05||88.98|88.89|91.68|90.03|85.78|84.21|79.6|75.62|74.49|69.48|64.95|66.42|64.68|69.93|74.99|74.43|76.54|75.68|74.55||74.45|75.17|70.65|69.76|68.22|66.46|66.96|62.82|59.81|67.46||71.55|75.43|84.14|83.81||88.94|83.47|82.72|77.8|76.1|76.46|71.84|69.92|72.67|62.14|59.5|50.07|49.5|49.97|51.71|50.56|49.96|50.97|51.47|47.67||45.35|46.91|48.64|51.71|54.95|52.9|51.7|47.84|47.83|42.53|40.1|39.53|41.5|43.87|46.02|41.27|36.06|34.79|35.23|34.78|36|36.75|32.35|30.06|29.62|28.81|29.02|32.69|31|34.01|35.01|38.94|44.17|43.59|43.23|45.18|39.53|34.61|33.01|33.5|30.13|28.84|27.79|26.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|41.67|40.8|41.29|40.16|40.36|40.41|40.18|40.38|39.62|40.04|40.26|40.27|39.76|40.29|40.01||39.6|39.56|38.56|38.42|39.71|39.45|38.58|38.45|40.14|40.87|42.44|41.95|41.49|42.65|42.85|41.21|41.16|40.38|41.31|38.41|37.14|38.13|37.03|37.66|35.59|36.73|37.67|36.41|36.17|34.29|34.44|36.2|37||37.1|36.95|34.21|34.39|34.36|34.19|34.53|33.53|33.8|33.58|32.26|33.75|32.87|34.06|33.72|34.49|34.38|34.33|33.91||33.59|34.35|34.51|35.28|34.33|34.54|35.07|35.5|34.2|33.33||34.46|34.43|34.48|35.16||35.83|35.25|34.24|34.64|35.09|35|36.71|37.12|35.75|37.1|37.08|37.7|37.6|38.11|38.29|37.31|37.4|37.47|36.46|38.06||38.7|39.72|37.42|37.93|37.9|37.56|38.47|38.37|36.57|35.99|37.45|37.87|36.93|33.28|34.1|33.48|34.76|34.11|32.55|33.59|33.57|34.21|35.09|36.4|35.92|36.01|36.5|36.03|36.03|35.66|35.09|35.82|35.87|34.95|34.83|34.86|34.6|34.6|34.07|32.3|31.38|31.1|31.38|31.07|30.65|30.94|32.51|32.84|33.82|33.16|30.52|29.98|29.86|28.96|29.04|29.43|30.22||31.37|32.16|32.61|32.31|31.85|32.3|32.44|31.86|32.44|32.59|31.65|31.67|31.58|31.41|32.11|32.28|31.76|32.32|32.3|32.15|31.76|30.96|30.65|29.78|29.82|29.7|29.83|30.56|29.73|30|30.35|32.14|30.45|30.33|30.03|30.71|30.72|30.36|28.74|28.11|27.77|26.75|27.77|28.05|29.22||29|28.98|30.57|30.96|29.75|29.05|28.37|29.9|28.88|29.19|29.12|29.17|29.67|28.55|27.74|27.3|29.63|31.16|31.15|31.03|28.09|27.75|25.63|25.31|25.47|26.66|27.75|26.51||24.25|23.76|23.79|23.05|23.81|20.98|20.65|20.96|21.89|23.28|23.67|22.45
01968|30748|/equities/envirostar|R2000GROWTH|27.91|27.02|27.6|26.85|27.51|28.24|28.34|28.05|28.24|27.76|27.7|27.25|27.86|30.04|29.6||29.79|28.77|26.94|26.39|28.21|29.78|27.93|27.89|30.16|32.51|34.36|36.1|36.85|36.68|37.55|36|35.7|35|33.21|33.62|34.09|36.63|37.02|37.71|36.6|38|40.15|40.29|40.25|37.45|37.87|36.03|39.28||41.06|43.95|43.19|41.58|41.23|40.63|38.76|35.32|37.99|40.49|35.91|35.99|33.15|31.34|31.84|32.5|31.56|31.71|34||33.19|33.69|32.34|32.86|32.26|33|33.87|33.5|32.54|31.19||29.92|30.9|32.92|29.91||29.99|31.28|30.01|28.12|29.08|33.46|32.46|32.54|31.99|31.59|31.49|30.53|35.2|34.52|35.9|34.9|33.9|33.89|33.84|33.66||34.4|33.8|33.18|31.7|30.86|29.88|30.58|31.24|32.4|33.3|33.5|32.8|32.26|31.12|30.85|30.76|30.61|30.1|29.21|28.26|26.98|27.21|29.52|29.94|28.8|29.97|29.5|28.5|27.38|28.24|27.21|26.9|26.46|26.97|26.69|28.13|27.29|27.91|27.51|27.3|26.61|26.11|25.69|25.31|24.37|23.63|23.84|25.02|26|25.06|24.56|25.62|23.56|21.8|22.59|23.76|24.29||24.94|24.51|24.97|25.08|24.56|25.32|24.95|24.06|24.08|24.2|24.97|24.96|25.11|24.69|24.95|25.04|26.36|25.95|25.08|26.43|26.6|27.1|26.79|26.41|25.9|25.28|25.15|24.45|22.7|23.19|23.3|23.15|22.82|23.8|25.22|24.92|23.7|24.88|23.63|21.59|21.51|20.07|21.77|21.62|23.34|23.03|23.03|22.81|21.71|23.99|22.17|23.09|23.64|24.84|24.09|24|24.33|24.41|26|25.49|24.65|24.58|25.07|25.64|25.29|23.78|22.99|20.78|20.8|20.38|19.66|19.49|19.55|18.86||17.9|17.51|18.8|18|17.95|16.99|15.86|15.46|14.85|15.08|16.57|17.92
01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|12.58|12.295|12.47|12.02|12.42|12.78|12.62|12.69|12.51|12.68|12.66|12.72|12.64|12.96|12.85||12.71|12.48|12.4|12.09|12.73|12.45|12.23|12.08|12.85|13.1|13.32|13.8|13.9|14.15|14.11|13.63|13.34|13.14|13.495|12.83|12.23|12.6|12.52|12.96|12.42|12.61|13.42|12.71|12.47|11.66|11.22|11.26|11.61||11.3|11.33|11.36|11.48|11.69|11.27|11.2|10.73|10.64|10.35|10.04|10.69|10.84|10.94|10.9|11.03|11.03|11.02|11.14||10.92|11.31|11.33|11.47|10.56|10.6|10.76|10.91|10.26|9.92||10.5|10.25|9.99|10.04||9.76|9.66|9.18|9.1|9.63|9.53|9.61|9.28|9.03|8.82|9.34|9.09|9.06|9.13|9.36|8.76|8.42|8.27|8.345|9.1||8.85|9.36|9.065|8.695|8.27|8.18|8.56|8.58|8.05|7.615|7.73|7.89|7.86|6.73|6.9|6.65|6.86|6.3|6.13|6.36|6.35|6.45|6.46|6.49|6.32|6.56|6.87|6.89|6.93|7.04|6.86|6.9|7.02|6.9|6.96|6.71|6.73|6.78|6.6|6.3|6.12|6.18|6.38|6.19|6.09|5.99|6.22|6.36|6.94|7.57|7.23|6.87|6.98|6.81|6.9|6.765|6.86||7.01|7.17|7.245|7.32|7.56|7.84|7.65|7.255|7.42|7.56|7.28|7.49|7.52|7.69|8.13|8.35|8.22|8.225|8.365|8.16|8.495|8.15|8.25|8.06|8.11|7.98|8.03|8.4|8.27|8.22|8.05|8.09|7.97|7.73|7.58|7.97|8.01|7.76|7.2|7.13|7.05|6.97|7.29|7.47|7.98||7.59|7.49|8.14|8.09|7.24|7.59|7.54|7.96|7.7|7.975|8.05|8.12|8.55|8.5|8.36|8.29|9.1|10.14|10.6|10.53|9.445|9.5|8.59|8.48|8.49|9.13|9.79|9||8.2|8.21|8.2|8.36|8.54|7.5|7.405|7.62|7.91|8.58|9.02|8.58
01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|30.69|31.35|29.45|27.16|27.84|28.61|30.63|30.01|30.78|29.3|28.56|28.225|27.86|31.6|32.76||32.93|32.23|28.3|27.37|29.3|30.5|30.5|30.24|30.98|32.06|32.19|32.82|33.75|33|33.5|32.37|31.43|32.38|31.49|31.54|30.61|33.13|34.72|36.79|36.25|37.56|40.15|36.25|34.43|38.76|38.72|37.22|36.5||37.16|36.76|38.63|39.96|40.6|41.85|39.91|39.34|37.44|38.64|37.7|38.92|37.69|39.38|40.86|40.72|42.02|40.92|42.35||43.17|43.91|42.97|42.21|45.01|44.78|47.25|44.9|41.54|41.81||41.33|41.92|40.47|40||44.01|45.65|46.9|44.16|49.62|45.78|43.17|36|41.53|34.59|36.5|30.94|29.05|27.2|24.9|22.26|22.5|23.08|24.17|22.38||19.9|20.82|21.77|23|23.4|21.71|24.08|24.98|24.5|22.24|21.4|21.19|23.19|25.2|26.96|25.52|23.46|21.62|20.44|19.17|19.96|20.195|21.86|23.5|23.22|24.5|21.21|22|20.58||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|112.2|109.75|110.19|109.23|108.56|109.66|109.83|110.12|109.34|111.39|111.21|110.42|110.07|111.49|112.71||110.84|108.89|111.08|108.89|109.87|106.25|105.2|105.11|108.57|113.62|110.89|109.52|110.17|110.68|111.22|109.87|108.98|106.81|107.72|106.8|104.04|106.38|105.97|108.45|105.67|105.99|108.71|105.83|105.92|105.24|103.6|103.84|104.02||104.27|103.84|102.65|103.24|102.76|100.59|98.99|98.91|99.35|97.89|95.08|98.49|99.63|102.26|104.97|106.21|105|107.08|106.07||106.33|108.51|106.75|110.29|109.28|110|110.36|107.76|100.37|99.98||103.22|101.86|102.2|103.27||101.36|101.31|99.53|99.81|100.05|103.4|103.23|105.03|102.64|102.76|100.57|100.44|100.42|100.41|99.3|98.28|98.78|99.91|98.9|99.33||100.05|103.04|99.43|98.25|98.7|99.35|100.59|99.43|96.36|93.77|97.8|98.36|96.12|88.1|87.99|84.74|86.53|85.21|83.69|84.47|82.91|86.72|88.04|88.74|88.33|87.82|87.19|87.04|87.85|87.24|86.35|86.27|86.73|85.83|85.2|84.35|84.13|84.44|82.59|81.76|80.56|81.04|80.67|79.32|79.66|78.5|80.54|80|84.48|85.04|86.14|85.48|86.45|86.01|86.52|86.64|85.59||86.8|87.16|90.98|91.1|89.92|90.67|89.96|89.83|89.83|90.79|88.01|88.07|89.06|88.96|89.75|90.62|91.16|91.87|91.82|93.34|90.65|90.56|90.28|87.45|87.41|85.94|85.9|87.17|85.18|87.42|86.03|87.93|86.71|86.33|84.79|86.5|86.79|87.22|84.17|81.62|81.93|80.67|81.31|81.25|82.9||82.48|81.42|84.53|83.72|79.46|80.3|78.58|81.53|82.65|80.76|81.86|82.32|83.98|82.53|81.6|80.99|87.22|89.67|92.15|90.15|88.44|86.2|83.74|83.98|82.61|83.15|87.79|84.62||80.14|79.82|80.42|78.51|79.89|74.47|73.59|75.01|77.4|79.11|79.7|76
01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|327|324|322.2|328.6|344.4|352|366|381|378.6|372.4|381.2|384.8|380.2|376|384||384.6|386|386.6|386.4|380.4|375.2|384.2|425|465.8|480.6|492.6|507.2|518|475|449.4|421|403.2|404.2|377.2|378.6|387|413.8|413|384.8|386|378|405.4|384.8|380.6|369|362.6|356.8|377.2||335|339.6|350.2|360|375.2|392.8|400|400|395.4|417.2|381.8|371.4|374.6|407.4|418.6|416.2|429.4|433.4|420||420|404|404.2|396.4|420|428|424.8|407|389|400||418.2|400|410|399||391.2|380|354|371.998|334.8|323|326.2|320|319.8|304.2|304|310|317|319.6|326.2|329.4|328.8|328|330|328.4||327.8|326.2|335.6|328|328|324|325|320|325|324|321.4|326.4|316|312.6|309.8|310|310.8|310|309.6|310|295|296.2|291|284|290|284|279.2|268|268|267.6|267.146|266.6|266.5|270|269|271|270|270|257|258|248|252|210|||202|200|204|205|204.4|203.2|202.2|201.6|201.42|||199||201.814|199||199.4|201|||199.4|200.6|205.1||199.4|200.2|200.6||200.2|200|200|200.2|200.2|200.6||200.2|200.2|200.4||202.7|||200|200.4|196|204.2|201.2|200.8|||202.4|202|204|202|199.658|202||199.786||199.8|202.494||199.2||||199|199||213.6||194.8|195|193|195|194.444||||||192.2||213.8||187||||||||||||||
01973|24440|/equities/chase|R2000GROWTH/R2000VALUE|116.73|115.62|114.78|115.5|114|117.15|116.35|116.31|114.12|117.37|117.53|117.49|117.28|120.99|122.74||120.2|116.39|116.72|116.91|115.58|112.89|112.36|113.77|117.59|119.6|118.08|121.57|121.73|123.08|122.09|121.32|122.61|120.36|121.81|118.37|114.49|112.93|110.18|112.29|107.68|109.68|113.3|110.63|107.65|110.36|106.06|106.16|107.14||110.88|110.09|109.49|112|111|108.42|106.15|104.49|106.91|104.04|100.24|102.58|99.9|101.91|103.99|105.69|104.37|107.76|109.04||108.63|113.39|114.96|116.29|113.44|113.23|112.92|111.6|106|101.53||101.01|102.68|101.14|104.48||107.25|108.18|108.69|108.69|110.1|115.52|113.81|115.02|111.47|112.89|115.39|114.71|116.78|113.36|112.66|108.5|108.75|109.53|105.95|106.37||107.84|109.75|105.79|105.14|105.53|104.95|106.07|109.01|108.46|110.63|111.87|111.66|106.01|101.56|102.58|100.11|101.34|99.59|95.16|97.82|99.64|99.56|99.22|100.8|98.67|98.15|99.39|97.63|100.56|99.44|97.41|98.49|100.8|97.88|99.26|99.29|97.27|97.92|96.47|96.11|95.4|96.33|97.52|95.7|95.57|97.48|97.54|95.84|103.46|98.91|98.36|99.76|100.77|97.9|97.17|98.48|97.61||99.44|98.1|101.88|100.8|97.57|103.2|102.39|101.37|102.61|104.57|103.02|103.38|104.36|103.62|106.13|106.23|106.98|107.58|105.43|106.01|104.85|101.34|101.76|103.89|103|100.56|107.73|110.27|106.51|107.51|103.85|104.84|106.37|106.57|104.82|106.2|103.7|104.88|102.97|98.35|97.85|93.5|96.26|98.42|101.74|100.81|100.81|100.16|102.5|101.1|94.31|100.56|99.3|102.19|103.38|103.2|100.24|99.03|102.17|99.26|95.81|93.79|104.48|105.23|107|107.6|103.96|103.55|98.8|98.47|99.65|99.1|102.26|99.51||95.48|93.61|95.14|91.24|94.02|87.44|86.58|84.71|85.3|89.35|92.41|88.93
01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|14.56|14.3|14.21|13.94|14.09|14.24|14.2|14.16|14.01|14.37|14.36|14.17|14.1|14.35|14.47||14.16|13.89|13.81|13.58|13.68|13.51|13.31|13.4|13.57|13.88|13.76|14.06|14.03|14.32|14.2|13.7|13.54|13.64|13.7|13.25|12.73|13.09|13.04|13.25|12.89|12.99|13.18|12.93|13.05|12.74|12.51|12.55|12.56||12.69|12.72|12.79|12.77|12.94|12.54|12.49|12.26|12.2|12.08|11.99|12.05|11.94|12.32|12.3|12.48|12.31|12.3|12.63||12.55|12.86|12.84|13|12.78|12.88|13.14|13.05|12.23|12.1||12.38|12.31|12.09|12.17||12.14|12.13|11.95|11.77|12.13|12.2|12.19|12.3|12.06|11.93|12.02|12.34|12.05|11.87|12|11.78|11.86|11.84|11.87|12.13||12.11|12.49|12.12|11.84|11.81|11.88|11.93|12.05|11.67|11.37|11.54|11.72|11.55|10.88|10.96|10.63|11|10.58|10.36|10.53|10.43|10.91|11.04|11.11|11.07|10.84|11|11.06|11.18|11.19|11.04|10.79|11.06|10.81|10.9|10.67|10.46|10.55|10.55|10.34|10.39|10.4|10.47|10.34|10.27|10.33|10.74|10.67|10.98|11.13|10.98|10.93|10.86|10.76|10.74|10.7|10.56||10.82|10.81|11.19|11.07|10.8|11.06|10.95|10.79|10.99|10.99|10.77|10.82|10.96|10.93|11.08|11.08|11.05|11.16|11.43|11.21|11.28|11.01|10.57|10.3|10.28|10.12|10.16|10.23|10.02|10.15|10.02|10.18|10.05|10.02|9.82|9.74|9.72|9.82|9.45|9.14|9.08|8.93|9.15|9.26|9.51||9.33|9.18|9.43|9.23|9|8.88|8.7|9.07|9.16|9.16|9.16|9.2|9.4|9.06|9.01|8.98|9.64|10.24|10.36|10.25|9.78|9.7|9.52|9.24|9.34|9.2|9.45|9.18||8.71|8.67|8.68|8.38|8.75|8.06|7.94|7.86|8.15|8.77|8.93|8.7
01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH|9.741|9.6648|9.9981|10.1409|10.4075|10.4171|10.4361|10.1219|10.1028|10.2742|10.2742|10.0838|9.8457|10.0933|10.2647||10.6742|10.0267|9.522|9.4839|9.6648|9.6934|9.5791|9.8267|9.8838|9.6363|10.0933|10.3123|10.5028|10.9503|11.1503|11.274|11.1122|10.3599|9.9981|9.96|9.7124|9.7315|9.4553|9.3792|8.7793|8.9126|9.0554|8.9126|8.9888|8.7126|8.5698|8.5698|8.7126||8.6555|8.9602|9.2839|9.3315|9.103|8.7412|8.4174|8.1794|8.3032|8.008|7.9033|8.027|7.8556|8.0556|8.0461|8.1603|7.9604|8.1223|8.1032||8.0366|8.2556|8.027|7.789|7.6652|7.7509|7.6462|7.5509|7.0844|6.9606||6.9511|6.9701|6.9511|6.9891||6.9987|6.9987|7.0272|7.2272|7.1701|7.589|7.4462|7.3605|7.1605|7.0558|7.2558|6.7511|6.7511|6.4369|6.6273|6.5607|6.2083|6.3036|6.3416|6.6463||6.732|7.2081|6.3797|6.0655|6.1322|6.0941|6.5321|6.0941|5.5228|5.5037|5.8846|6.1893|5.837|5.1228|5.4656|5.3037|5.5704|5.1038|4.9419|5.0371|4.761|4.9133|5.1514|5.3609|5.1038|5.0467|5.0943|5.2466|5.3514|5.3037|5.1419|5.2942|5.5608|5.618|5.4942|5.0276|4.98|5.0371|5.0752|5.0276|5.1038|5.1609|5.0467|4.8848|4.8276|4.6182|4.9419|4.8276|4.999|5.2085|5.1514|4.999|4.8562|4.7896|4.9038|4.9038|4.8372||4.98|4.9895|4.9895|4.8372|4.7134|4.9038|4.8086|4.8276|4.78|4.9229|4.8276|4.8848|4.8562|4.6658|5.0086|4.98|5.1133|5.2942|5.4466|5.3704|5.3418|4.9514|5.18|5.0371|5.3418|4.9895|5.2276|5.0371|5.0562|4.98|4.7991|5.0467|5.1609|5.1895|5.0467|5.0657|5.1514|5.199|4.8848|4.6848|4.7896|4.742|4.4944|4.6848|5.0086||5.1038|5.199|5.44|5.44|5.53|4.66|4.61|5.01|5.21|4.97|4.75|4.99|4.86|5.26|5.02|4.99|5.51|5.64|5.27|5.43|5.25|5.38|4.52|4.58|4.08|4.59|4.82|4.59||4.47|4.54|4.54|4.33|4.64|4.32|4.31|4.17|4.5|4.96|5.24|4.72
01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|9.35|9.26|8.73|8.27|8.52|8.86|8.95|9.58|9.93|9.83|10.72|11.13|10.86|10.86|10.75||10.99|10.67|10.58|10.61|11.17|11.44|11.27|12.5|13.26|13.13|13.03|13.57|13.99|14.7|14.42|14.33|13.63|13.69|12.69|12.74|13.66|15.02|16.12|16.74|15.12|15.33|16.58|16.81|18.47|18|18.67|18.58|19.67||18.91|20.78|15.78|16.35|16.17|15.67|15.9|16.13|17.16|16.91|16.61|17.09|18.06|19.43|17.23|17.39|17.53|16.63|16.74||16.43|17.94|17.27|17.25|17.16|17.27|17.78|16.21|15.74|15.33||16.48|16.72|16.06|16.4||17.1|18.3|17.22|17.19|17.51|18.59|16.79|15.75|16.4|17.32|17.32|17.94|19.01|19.31|18.03|18.04|18.42|19.13|20.08|24.49||24.19|24.85|27|25.1|24.3|24.67|25.33|23.35|22.33|23.5|23.49|23.73|23.08|22.58|23.56|21.08|20.56|18.67|18.92|20.05|20|21.27|20.75|22.11|24.31|22.55|23.15|25.55|27|28.27|29.14|26.49|28.72|29.73|30.95|29.4|33.28|39.16|39.5|44.91|49.83|53.51|48|44.39|40.5|44.86|48.16|50.4|50|47.92|47.01|47.49|43.25|47.78|49.82|51.23|53.3||50.35|50.75|55.85|48.97|39.44|38|37|38.7|38.88|40|29.91|26.84|26.45|26.6|27.44|24.45|24|19.9|20|20.12|19.37|19.71|19.6|20.1|19.99|19.33|19|18.96|18.91|19|17.97|20|21.56|21.99|21.85|22.59|23.15|23.3|23.47|21.38|26.89|26.91|26.34|23.76|26.21||27.07|25.18|27.44|31.84|24.57|17.4|16.21|17.4|18.29|14.04|10.22|10.27|10.18|10.18|10.15|10.11|10.1|10.08|10.135|10.08|10.06|10.03|10.05|10.05|10|9.96||||||9.92||||9.945||9.9|9.96||9.94
01977|1172723|/equities/ftc-solar|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01978|977675|/equities/oncobiologics-inc|R2000GROWTH|42.4|43.4|41.4|35.6|36.6|36.4|38|37.4|40.6|40|43.8|45|44.8|44.2|45.6||44.2|45|43.6|41.2|45.2|45.7|45.4|47.2|49.6|49.4|45.8|48.2|45.8|45|44.8|44.6|39.4|40.2|36.2|36.4|36.2|40.2|43.4|43|43.4|42.6|45.8|42.4|47.2|48.6|46.6|50.4|55||50.6|51.8|55.2|62|66.2|43.6|35.8|29.4|23|22.6|18.702|24.4|24.8|27.2|27.2|26.6|26.2|25.2|25.2||24.4|24.6|24|24.8|25.2|25.6|25.6|24.4|23.6|24.2||26|26.6|26.2|29.2||31|31.6|30.6|29.4|29|27.2|27.6|26|26.4|26.4|26|25.6|23.4|23|23.2|22.8|23.2|23|24|24.6||24.2|24.8|25.2|24|24|22.2|21|23|20.8|19.792|19|17.402|16.272|16.4|16.598|15.8|15.8|15.18|15.6|16.1|14.8|14.8|15.2|16.002|14.812|15.398|16.17|16.866|17.6|17.4|17.46|17.2|17.5|15.104|15|14.5|14.28|14.104|14.018|14.2|14.4|13.34|13.224|13.502|13.154|12.9|13.754|14.288|13.914|13.2|13.52|12.818|12.408|12.202|12.302|12.8|12.8||13|12.8|13.016|12.398|13.2|13.57|14.202|16.3|25.6|26.6|27.8|29.6|30.6|28|28.2|28|26.8|27.2|26.6|27.2|26|25.6|26.6|26.4|27.8|27.2|27.6|28.8|26.8|28.2|29.8|30.6|32|31.4|31.2|31.6|31.8|27.6|27|28.2|28.4|28|28.6|26.2|26.2||25.8|25.6|25.8|25|26|28.2|27.6|25.8|27.2|27|25.8|23|23.2|22.4|21|19.39|22.4|22.6|24|23.8|24.4|23.2|25.8|22.4|20.4|20.2|21|17.4||14.958|14.446|14.68|14.95|15.24|14.36|14.956|14.372|16.4|15.302|14.506|14.134
01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|113.23|110.6|112.32|108.94|111.48|115.1|113.9|112.2|110.59|111.04|111.05|111.74|109.33|110.44|113.32||111.13|110.5|109.61|107.79|112.67|107.05|102.81|104.85|111.21|113.72|113.31|119.43|117.42|122.17|125.46|125.02|125.7|118.9|117.38|114.61|111.45|121.48|118.01|120.35|114.1|117.07|121.5|118.56|119.29|115.43|107.45|111.01|110.9||108.62|106.65|107.38|104.79|105.59|98.63|97.2|93.85|93.18|89.15|86.7|91.57|91.1|95.31|97.77|99.61|100.76|102.71|103.69||102.98|105.99|104.93|108.47|106.03|107.08|107.31|109.66|101.05|95.99||98.9|98.4|95.38|95.62||95.65|93.57|92.07|92.86|93.73|95.03|93.08|96.44|93.34|94.55|95.78|94.4|95.86|94.61|99.32|89.87|86.1|87.57|77.98|79.95||79.37|80.5|79.12|75.29|76.61|78.15|80.89|80.61|76.83|72.42|74.95|75.84|70.87|65.04|66.1|63.22|65.75|64.64|62.93|64.24|60.69|62.63|62.8|63.92|64.45|63.62|64.53|65.43|65.06|63.11|61.92|60|61.44|62.77|59.94|57.96|54.81|56.44|55.07|54.18|53.59|53|53.47|50.5|51.97|52.02|53.59|54.74|59.98|60.78|60.77|58.73|59.6|57.19|57.64|59.97|62.32||64.45|63.54|65.2|64.45|64.28|65.95|65.49|65.21|66.65|65.97|63.96|65.45|66.1|66.45|67.41|66.29|67.22|70.1|71.27|69.26|66.74|66.11|64.83|62.47|62.79|61.95|63.35|64.12|65.81|66.97|66.22|67.89|71.96|71|68.17|68.565|69.77|69.26|67.7|67.78|68.35|65.32|68.68|68.9|71.26||70.3|70.6|73.62|73.4|68.87|71.18|70.46|74.5|74.15|73.86|74.68|75.88|77.79|75.2|73.39|69.66|79.08|82.74|85.85|84.86|79.93|78.53|74.81|72.68|71.75|74.53|75.99|70.63||66.36|66.12|66.66|64.63|67.19|58.84|58.35|59.91|62.55|66.05|69.47|64.83
01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|135.3|138|137.3|135.8|126.9|126.9|136.9|136|134.1|134.6|137.6|139.5|138.1|141.4|152.1||153.3|151.5|136.8|135.4|132.4|136|137.6|147|164.2|158.3|163.8|172.8|166.6|174.6|169.3|167.6|171.9|151|144.6|136.8|133.4|151.3|142.6|143.2|137.1|142|151.6|141|146.9|149|146.1|154.2|140.5||136.4|145.7|149.5|160.6|150.6|139.6|133.9|134.2|135.7|121.4|117.5|118.6|120.5|115.7|123.4|126.4|117|117.6|111.2||108.9|117.9|105.1|113.6|113.2|121.1|122.8|118.9|126.2|120.4||115.1|119.7|119.5|116.6||120|126.3|112.7|106.6|105.7|103.4|99.3|100.1|98.6|108|101.1|101.1|103.4|97.9|99.2|93.8|94|91.2|91.5|94.2||94.5|96|96.3|94.6|92.8|89.8|86.8|85.4|86.4|82.6|88|87|78.4|76.4|74.5|76|77.4|74.9|74.1|76.2|74.3|77.9|81|84.7|85.9|83.6|83.8|84.1|86.9|84.9|81.9|84.9|86.7|89.1|92.2|88.9|84.9|84.3|78.1|76.1|77.4|80.8|82.7|81.5|78.3|79.3|84.7|87.3|95.9|93.6|90.4|89.7|88.3|83.9|87.6|87.6|84.5||84|89.8|84.6|88.1|91.9|88.7|89.4|88.6|87.9|89.3|94.7|92.8|100.6|85.6|74.65|65.5|62.7|61.6|65.5|67.9|66.6|68.4|67.2|64.8|64.8|65.6|69.2|65.2|67.5|70|71.3|70.6|73.6|76.3|82.6|85.7|81.8|79.2|84.7|88|95.4|87.6|88|96.6|100||103|101.6|110.1|140.7|141.9|144.5|140.1|151.2|146.6|137.9|127.1|115.6|119.1|119.2|114.9|113.8|126.3|126.4|136.2|125.4|115.1|120|115.4|115|114.8|122|138.6|120.3||111.4|107.9|108.8|100.5|106.3|102.6|101.9|99.9|103.9|106.7|111.7|104.6
01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|34.03|33.68|33.73|33.29|33.69|34.06|33.87|33.42|33.39|33.7|33.64|33.24|32.83|33.55|33.78||33.53|33.11|33.66|33.45|34.05|32.91|32.69|32.41|32.8|34.94|35.22|35.09|34.55|34.7|34.82|34.37|34.7|34.37|35.71|34.35|32.35|33|32.27|32.84|31.99|33.02|33.46|32.6|32.77|32.28|31.18|31.76|32.34||32.21|31.76|32.25|32.65|33.34|32.26|31.81|31.35|32.1|32.62|31.5|31.46|30.5|32.03|32.6|33.81|32.91|33.44|33.37||33.46|34.3|33.73|34.35|33.52|33.79|34.12|33.74|32.03|31.65||32.45|32.38|32.29|32.47||32.41|32.21|32.15|32.86|31.53|33.41|32.65|35.08|34.6|35.38|35.05|34.8|33.94|33.3|33.59|32.88|33.05|33.12|32.9|34.39||34.44|35.3|34.1|33.78|34.01|34.19|34.54|34.84|33.58|33.59|35.07|36.38|34.76|32.77|33.2|31.95|33.2|32.23|31.05|31.09|30.78|31.74|32.61|34.04|32.79|32.61|33.03|32.74|33.07|32.86|32.7|32.65|33.81|32.77|32.44|32.32|31.69|31.82|30.92|29.49|29.46|30.16|30.26|29.8|29.66|29.49|30.04|29.94|31.46|32.48|32.35|32.26|32.91|31.63|31.4|31.81|31.31||31.86|31.91|32.79|32.4|31.95|32.39|32.21|32.29|32.63|32.78|32.31|32.55|32.79|32.57|33.58|33.76|33.89|34.85|34.64|33.74|32.63|31.99|31.55|30.93|30.61|30.26|30.9|31.31|31.23|32.02|32.12|32.19|31.47|31.5|31.15|31.39|31.39|31.57|30.75|29.85|29.87|29.06|29.54|29.69|30.79||30.58|30.17|31.08|30.47|29.08|29.44|28.84|29.62|29.56|29.27|29.79|30.14|31.17|30.09|30.18|29.22|31.92|32.76|33.52|33.87|32.12|31.84|30.73|30.99|30.66|30.89|31.9|30.75||29.38|29.56|29.66|28.35|29.42|27.07|26.7|27.09|27.17|28.35|29|27.92
01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|6.07|6.08|6.11|5.9|5.95|6.27|6.34|6.26|6.44|6.35|6.23|6.29|6.26|6.27|6.36||6.09|5.61|5.96|7.09|7.35|7.56|7.66|8.3|10.53|9.94|9.59|9.88|9.67|10.02|9.93|9.71|9.17|9.33|9.92|9.44|9.34|10.24|10.705|10.03|9.41|9.41|9.66|9.72|10|10.11|10.1|10.67|10.58||10.69|10.79|11|11.01|11.18|11.555|12.01|10.24|10.39|10.48|10.17|9.86|10.04|9.72|10.25|9.97|9.77|9.5|8.93||9.13|8.97|8.86|9.31|9.63|10.35|9.75|9.15|8.45|8.29||7.87|7.97|8.01|8.59||8.91|8.75|8.73|8.27|8.41|8.56|8.87|9.18|9.21|8.84|9.02|8.61|8.85|8.62|8.76|9.1|9.19|8.95|8.82|9.26||9.21|9.01|9.03|8.63|8.77|8.44|8.5|8.43|8.08|7.9|7.68|7.42|7.48|7.22|7.27|7.58|7.19|6.99|7.07|7.3|7.47|7.87|7.645|7.99|8.31|8.21|8.29|8.41|8.92|8.88|8.87|9.14|8.72|8.44|9.02|8.97|8.72|8.51|8.04|8.18|8.49|9.19|9.34|9.265|9.56|10.02|15.84|15.05|19.54|19.09|17.71|16.36|14.61|13.6|12.21|12.525|11.725||12.07|12.4|12.54|12.4|12.53|12.48|11.83|11.83|12.67|11.1|11.6|11.22|10.1|9.13|9.11|9.1|9.17|9.3|9.29|9.43|9.15|8.98|9.01|8.99|8.95|8.78|8.9|8.87|8.76|9.15|9.26|9.59|9.84|10.13|10.2|10|9.85|10.14|9.65|9.66|9.91|10|10|9.64|9.73||9.91|10.99|10.41|10.51|11.06|11.13|10.81|11.23|10.8|10.76|10.7|10.51|10.4|10.17|9.63|9.03|10.205|10.04|10.1|9.23|9.35|9.63|9.57|9.99|10.18|10.26|10.41|10.7||11.08|11.29|11.17|9.97|10.43|10.38|10.2|10.19|10.22|10.11|7.97|7.44
01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE|19.28|18.83|19.2|18.87|19.24|19.64|19.99|19.87|19.91|19.48|19.85|19.33|19.04|19.59|20.08||19.73|19.59|19.86|19.17|19.35|19.18|19.76|19.75|19.8|20.06|19.31|19.86|19.59|19.33|19.43|19.17|18.45|18.24|18.99|18.74|18.46|18.56|18.1|18.22|16.76|17.13|17.8|17.52|17.93|16.94|17.03|18.13|18.79||17.52|18.16|18.04|18.1|19.54|18.75|14.74|14.11|14.23|13.36|13.76|13.73|13.85|14.27|13.9|13.91|13.4|13.47|12.69||12.04|12.58|12.73|12.72|13.18|13.76|13.77|13.77|12.72|12.59||12.5|11.75|12.27|12.38||12.99|13.47|12.98|13.56|13.84|13.67|12.61|12.16|12.2|12.71|13.1|12.8|13.58|13.67|14.03|13.95|13.66|13.51|13.94|13.99||14.21|14.8|14.8|13.02|12.36|12.09|12.36|12.06|12.42|12.12|12.25|12.38|12.94|11.75|11.8|11.35|11.61|11.39|11.36|11.57|11.39|11.96|12.26|12.49|12.34|12.03|12.53|11.93|12.49|12.69|12.17|12.5|12.74|12.67|12.48|12.64|11.84|11.57|11.41|11.72|11.73|11.84|11.87|11.64|11.11|11.37|11.83|12.46|13.27|12.37|12.83|12.24|11.39|11.5|11.84|11.8|11.83||12.16|12.88|13.08|12.78|13.19|13.77|13.55|13.25|12.86|13.17|13.43|14.3|14.53|14.05|14.2|14.13|14.2|14.27|14|13.43|14.37|14.04|13.67|13.2|12.98|12.43|12.6|12.3|12.04|12.36|13.17|13.58|13.91|13.81|13.62|13.89|14.04|14.44|13.56|14.15|14.04|10.95|11.71|12.5|13.32||13.33|13.06|13.57|12.81|12.15|12.66|13.19|13.61|13.28|13.44|13.82|13.88|14.48|13.78|13.46|12.98|14.83|15.57|15.84|15.16|13.85|13.96|13.18|13.31|13.93|13.58|13.9|13.46||13.21|12.03|12.27|11.55|11.86|10.9|9.82|10.09|10.74|12.08|11.56|11.17
01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|96.1|90.5|90.4|84.3|83.5|87|82|84|89|88.6|93.3|98.4|98.7|78.5|76.3||87.5|85|83.7|83.3|89.9|85.3|81.5|95.9|100.2|99.6|97.1|100.3|106.3|112.3|111.9|120|103.5|107|104.7|120.3|113.8|119.9|122.5|129.5|135.2|133.3|137.9|138|143|147.4|148|146.5|150.4||146.8|146|153.9|153.1|140.2|141.9|139.8|132.7|133.6|122.7|117.4|119.9|116.5|124.2|127.8|133.3|132.4|134.5|138.2||135.1|137.5|141.5|133.5|132|133.3|138.6|136.1|132.7|130||135|139.9|140.1|149.3||162.5|160|138.3|100.8|100.5|100.7|100.8|100.7|101.2|99.95|99.9|99.5|98.5|97.7|98|97.8|97.6|98|98.5|97.5||97.3|97.19||98.3|97.4|96.9|97.2|100|96.5||96.5|96.5|96.1|96.2|96.7|96.7|96.2|96|96|96.5|96|96.3|96.29|96.5||96.9|96.9|96.68|||97|||97|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|15.88|15.26|15.32|15.21|15.85|16.18|16.01|15.91|15.8|15.89|16.36|16.46|16.36|16.49|16.4||15.99|16.94|16.64|15.89|15.73|15.98|15|15.05|15.45|15.05|15.1|16.77|15.64|15.75|15.12|14.77|14.51|14.62|14.35|14.35|14.13|15.18|14.21|14.51|13.98|13.82|14.53|13.46|14.7|13.84|13.43|13.36|14.07||13.91|13.86|14.12|14.24|14.96|14.63|14.1|14.05|13.21|12.62|12.47|12.61|12.96|12.86|12.71|12.31|12.42|12.3|12.61||12.66|12.52|12.37|12.36|11.91|11.73|11.73|12.01|11.4|10.83||10.56|10.71|10.48|10.74||11.21|11.33|10.91|11.26|11.48|11.92|11.59|11.88|11.26|10.79|11.11|11.64|11.66|11.55|11.86|11.935|14.03|14.01|14.7|14.92||14.55|14.57|13.92|12.98|13.31|13.15|13.44|13.9|14.52|15.12|15.42|15.42|15.67|16.2|15.87|15.35|15.78|16.02|15.34|15.84|15.65|16.78|16.51|16.88|16.19|15.51|15.84|16.19|15.87|14.26|13.78|13.64|14.08|13.84|13.5|13.33|12.6|12.92|12.94|12.65|12.22|12.14|12.72|12.64|12.41|12.48|12.61|12.35|12.76|12.96|13.25|12.93|12.95|12.98|12.8|12.11|12.5||12.52|11.3|10.47|10.22|9.68|9.36|8.96|8.77|8.78|8.62|8.27|8.35|8.38|8.26|8.13|8.19|8.01|7.95|8.12|8.3|7.89|7.76|7.645|7.35|7.32|7.39|7.45|7.58|7.37|7.31|7.44|7.59|7.79|7.695|7.24|7.37|7.415|7.28|7.12|7.07|7.09|6.31|6.69|6.89|7.27||7.52|7.39|7.37|7.09|7.29|6.99|7.12|7.34|7.21|7.15|7.28|7.36|7.89|7.56|7.48|7.54|8.37|9.36|7.62|7.24|6.53|5.41|4.91|5.08|4.54|4.69|5.18|4.73||4.47|4.31|3.84|3.85|3.77|3.48|3.47|3.56|3.99|4.01|4.18|3.87
01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|5.18|5.03|5.16|4.97|5.59|5.75|5.7|5.75|5.71|5.79|6.05|6.15|6.16|6.42|6.72||6.68|6.38|6.24|6.11|6.19|6.05|5.68|6.29|6.95|7.47|7.12|6.96|6.8|7.11|6.79|6.73|6.02|6.01|5.4|5.52|5.53|5.73|5.78|5.47|5.63|4.97|5.95|5.43|5.53|5.27|5.34|5.37|5.32||5.35|5.2|5.2|5.11|5.09|5.06|4.84|4.7|4.47|4.36|4.08|4.34|4.48|4.63|4.41|4.42|4.41|4.36|4.31||4.18|4.66|4.62|4.7|5.12|5.68|5.03|4.93|4.62|4.27||4.34|4.16|4.03|3.91||3.7|3.55|3.42|3.55|3.69|3.59|3.72|3.73|3.73|3.96|4.27|4.36|4.23|4.31|4.38|3.64|3.32|2.95|2.75|2.99||2.93|2.97|2.77|2.56|2.63|2.65|2.55|2.56|2.49|2.36|2.58|2.75|2.53|1.94|2.04|1.86|1.82|1.76|1.78|1.78|1.72|1.77|1.88|1.88|1.81|1.69|1.71|1.66|1.69|1.73|1.77|1.8|1.88|1.84|1.87|1.87|1.78|1.72|1.74|1.78|1.73|1.76|1.78|1.63|1.62|1.67|1.78|1.82|2.1|2.13|2.175|2.12|2.13|2.18|2.28|2.27|2.4||2.38|2.6|2.78|2.73|2.8|3.06|3.03|2.82|3.03|2.96|2.66|2.68|2.74|2.68|2.76|2.79|2.81|2.94|2.81|2.67|2.67|2.78|2.63|2.54|2.52|2.48|2.66|2.71|2.66|2.55|2.37|2.37|2.38|2.37|2.35|2.33|2.3|2.43|2.14|2.15|2.28|2.22|2.17|2.19|2.32||2.18|2.17|2.13|2.17|1.96|2.12|2.05|2.44|2|2.08|2.21|2.26|2.56|2.63|2.53|2.37|3.1|3.42|3.76|3.68|2.85|3.03|2.69|2.97|2.375|2.85|3.23|2.84||2.3|2.35|2.34|2.11|2.16|1.58|1.5|1.53|1.75|1.64|1.83|1.86
01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|46.36|46.31|46.81|46.82|47.92|50.82|50.07|49.32|49.08|48.62|48.72|47.32|47.13|47.13|46.88||46.4|45.62|45.2|45.21|45.93|45.03|44.47|44.65|45.27|46.5|47.09|47.52|48.18|48.395|47.46|47.28|48.03|46.1|46.98|46.85|47.08|49.07|48.24|48.22|45.91|45.23|46.8|46.66|47.13|49.32|49.87|50.24|50.06||51.96|51.25|49.07|48.53|47.65|46.62|46.76|45.13|45.8|44.44|44.48|45.79|46.63|47.51|47.99|47.55|47.85|48.46|48.32||49.01|49.69|50.31|51.15|53.55|54.1|54.7|54.48|49.72|48.69||49.15|48.5|47.54|48.06||48.87|49.12|49.28|48.76|50.68|50.57|49.54|49.31|47.98|46.76|46.83|47.48|45.44|44.91|45.11|45.78|45.89|46.01|45.58|47.51||47.07|46.9|46.61|46.89|48.32|49.55|50.2|51.19|50.16|49.36|49.43|49.09|46.59|46.85|48.35|46.74|47.09|47.87|46.73|50.41|52.33|52.74|54.5|55.22|53.78|53.29|50.67|50.19|49.6|48.98|48.71|47.14|49.14|46.98|46.97|45.37|44.83|45.38|44.65|44.41|44.53|43.96|44.08|43.18|43|42.1|43.23|42.64|44.21|44.54|45.93|46.16|46.89|47.13|48.8|50.19|48.08||47.73|48.48|48.97|48.97|48.71|48.76|49.155|48.81|50.06|49.42|48.28|48.41|47.93|47.53|47.03|47.05|47.81|47.44|47.81|46.74|46.99|45.53|45.945|45.26|46.36|46.32|46.85|46.95|45.91|46.69|46.93|47.91|47.05|47.34|46.91|47.47|47.4|47.66|47.05|45.4|45.75|44.83|45.07|44.71|45.4||44.63|44.41|45|44.74|43.52|44.02|43.82|44.61|43.29|42.84|42.94|41.97|42.6|42.26|41.82|39.375|40.84|41.41|41.81|42.42|39.56|39.18|38.08|37.44|38.67|38.45|38.92|35.7||36|35.65|34.79|32.52|33.47|30.58|29.55|29.58|31.17|32.27|33.51|31.73
01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|174.4|182.24|179.2|169.76|168|176|173.28|175.68|171.2|188.8|197.12|216.64|210.88|215.04|226.4||205.44|189.44|182.88|192.32|204|203.84|203.52|208|213.6|199.52|196.96|201.12|204.16|207.68|208.48|205.76|214.08|205.6|192.64|206.4|209.6|210.88|188.96|176.96|168.16|165.6|178.56|162.56|169.2|172.32|147.84|157.44|160.16||159.2|172.8|175.68|168.32|163.52|156|148.96|157.76|154.4|146.4|141.44|138.56|133.44|133.28|139.04|131.36|132.64|133.76|135.44||134.24|136.96|137.92|141.6|137.76|134.72|138.72|126.24|123.92|122.56||125.44|127.04|124.64|126.08||123.2|127.04|125.6|126.08|112|116.16|115.68|116.48|114.56|115.52|116.96|118.24|122.24|119.04|119.04|114.08|114.72|115.84|114.4|112.16||110.08|105.12|104.16|106.24|107.04|106.08|109.6|110.56|107.84|104.32|105.6|105.12|97.6|100.8|105.6|106.56|107.2|100.48|100.96|107.68|108.96|105.44|108|112.8|113.12|108.8|111.36|112|116.96|118.24|117.44|122.72|119.04|120.64|117.76|122.4|116.96|113.28|108.64|110.72|108.8|109.36|108.8|111.68|108.48|107.68|114.56|116.8|123.52|128.48|130.56|128|124.32|114.56|114.4|114.4|112.32||104.32|112|113.92|114.24|116.32|107.68|107.52|111.2|111.36|109.44|113.44|114.4|115.52|116.8|118.24|113.92|116.96|116.48|113.76|121.92|121.12|114.4|113.76|114.08|114.24|112.32|114.08|112.32|115.52|119.52|120.48|122.4|126.4|126.4|128.96|128|122.16|121.6|119.84|120.8|133.92|142.4|143.04|141.28|139.2||127.52|121.28|120.16|118.64|126.72|132.96|154.72|164.8|159.84|155.04|148.96|148|148.16|148.64|145.44|144.56|166.4|168.88|163.2|159.84|148.64|149.76|150.88|150.4|141.44|147.04|150.72|153.44||153.76|152.96|152.48|145.92|146.56|140.8|139.52|143.04|149.76|170.56|172.16|155.84
01991|1166960|/equities/eargo-inc|R2000GROWTH|1014.4|980.6|960.8|925|945.6|940.2|959.2|960|989.8|982.6|1057.8|1045.2|1023.6|1099|1036.6||1035.6|999|894.4|876|953.6|1047.4|1011.4|1062.2|1015.2|947.8|934.8|1102.8|1050.6|1093|1172|1146.8|1091.4|1026.6|985.8|1113.4|1081.2|1115|1207.8|1134.2|1168.2|1223.2|1279.2|1292.6|1272.2|1380.6|1378.2|1375.6|1416||1436.6|1373|1507.4|1458.8|1406.2|1287.6|1291.4|1260.4|1201.8|1123|1051.6|1091.6|1140.2|1139.8|1248|1260|1133.4|1116|1098.2||1095.6|1126.4|1195.6|1078.4|1026|997.8|946.6|913|927|850||896.4|958.2|1000|1026.4||1075|1106|1158.8|950|950.8|1013.6|1014|967|949.4|1139.6|959.8|937.8|973|959.2|989|931.6|947.2|1036|1002.2|995||919|837|731|715.2|720|711.8|669.8|696.6|688|702.4|690.4|678|686|695|700|700|695.6|670|693|701.4|739.2|731.6|720.2|765|714|691|677|701.4|673.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|12.44|12.29|11.83|12.65|12.2|12.05|12.11|12.8|12.62|12.44|11.42|10.6|10.5|10.5|10.5||9.75|10.11|10.44|11.41|10.44|11.5|12|12.34|13.43|15.35|12.48|12.24|12.44|12.5|12.46|12.61|12.3|11.81|11.73|12.18|15.61|22.9|16.8|15.4|13.4|14.2|13.4|14.8|16.4|16.2|15.6|18|19.4||20|19|21.5|21.2|22.2|19.2|19.2|19|18.9|18.5|15.6|14.4|13.8|14.2|14.2|12.8|12.4|14.2|13.4||14.6|16.6|15|12|10.8|10.4|10.8|8.8|8.8|8.94||9.8|9.62|9.66|9||7.08|7.06|6.8|6.8|6.99|6.73|6.4|6.2|5.9|6.1|6.58|6.75|6.6|6.6|6.9|6.6|6.9|6.58|6.65|6||5.2|4.45|4.23|4.2|4.4|4|3.8|4.52|4.71|4.67|4.42|4|4|3.76|3.8|3.69|3.62|3.44|3.65|3.78|3.5|3.93|4|3.83|4.11|4.2|4.02|6.54|1.97|1.89|1.9|1.9|2|2|2.02|2.12|2.2|2.04|2.2|2.02|2.03|2.1|2|2.2|1.9|1.85|1.96|2|2|2|1.93|1.98|2|2.07|2.18|2.15|2.25||2.32|2.27|2.43|2.4|2.4|2.46|2.55|2.6|2.6|2.63|2.7|2.65|3.18|3.1|3.79|3.2|2.98|2.95|2.82|3.2|2.95|2.48|2.49|2.64|2.2|2.15|2.12|2|1.85|1.84|1.9|1.9|2|2.05|2.15|2.35|2.25|2.42|2.37|2.54|2.47|2.47|2.61|2.75|2.6||2.6|2.7|2.85|2.8|3.09|3.2|3.1|3.2|3.4|3.05|3.75|3.4|3.41|3.42|3.8|3.9|4.65|4.3|4.5|4.5|4.5|5.4|5.94|5.65|6.2|6.93|6.2|5.35||4.6|5.2|3.54|3.15|2.8|2.6|2.42|2.5|2.8|2.6|2.75|2.42
01993|1050112|/equities/celcuity|R2000GROWTH|25.32|25|25.99|23.16|24.02|25.88|26.55|26.32|27.03|27.94|21.6|14.31|14.4|14.25|14.25||14.75|14.34|14.17|14.04|14.5492|14.25|14.66|14.62|15.7|15.53|15.92|15.08|13.75|13.5|13.22|13.51|13.06|13.82|12.76|12.585|13.44|14.95|15.4|14.71|14.2|13.82|14.37|15.72|16.6|17.8|16.63|16.76|16.46||16.57|16.73|17.4|16.05|15.73|14.99|14.3|15.08|14.84|14.95|14.6|13.11|13.0157|13.28|13.5|14.38|14.6603|14.66|13.99||12.6|11.75|12.3|12.31|11.97|11.35|10.57|11.1|11.4|10.43||9.16|9.555|9.85|10.35||10.3|9.71|10.56|10.6831|10.6|11.2|11|11.2|11.025|11.02|11.41|11|11.67|11.72|10.125|10.12|9.97|9.95|9.87|9.89||9.35|8.83|9.23|8.81|8.94|8.85|8.92|9.16|9.3288|8.5|6.55|5.72|5.8|5.69|5.7|5.52|5.36|5.49|5.74||5.59|5.5|5.13|5.15|5.32|5.32|5.32|5.6001|5.6001|5.58|5.41|5.6|5.55|5.78|5.73|5.75|5.79|5.87|5.67|6.3|5.8||6|5.805|6.24|5.8718|5.75|6.05|5.77|5.4|5.14|5.18|5.1|5.15|5.15|5.4887|5.23||5.28|5.115|5.42|5.475|5.55|5.75|5.45|5.66|5.75|5.49|5.7|5.81|5.78|5.44|5.46|5.76|6.02|5.9|6.18|6.14|6.19|5.82|5.1|5.28|5.3|5.3|5.28|5.25|5.5209|5.6|5.59|5.71|5.65|5.81|5.41|5.655|5.85|5.85|5.71|5.76|5.93|6.3|6.56|7|7.01||7.07|6.95|6.93|6.41|6.77|6.8|6.71|7.8|8.49|7.83|8.01|7.98|8.04|8.67|7.815|7.77|8.24|9.94|9.78|11.04|9.95|10.11|10.085|9.81|9.73|10.65|10.44|9.42||9.27|8.59|9.29|8.66|7.39|5.78|5.1|5|5|5.13|5.66|5.51
01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|3.91|3.81|3.89|3.94|4.21|4.13|4.46|4.64|4.04|4.02|4.24|4.29|4.35|4.31|4.26||4.48|4.2|4.06|3.94|4.26|4.16|4.23|4.11|4.38|4.52|4.08|4.64|4.83|5.88|5.75|5.67|5.13|4.9|4.58|5|5.41|4.64|4.02|4.06|3.96|4|4.1|3.87|3.74|3.62|3.45|3.52|3.64||3.47|3.18|3.35|3.26|3.37|3.31|3.1|3.05|2.95|2.7|2.34|2.41|2.48|2.27|2.43|2.5|2.26|2.31|2.39||2.49|2.485|2.27|2.36|2.02|1.99|1.99|1.71|1.69|1.48||1.5|1.56|1.48|1.57||1.63|1.66|1.56|1.6|1.72|1.74|1.7|1.72|1.71|1.85|1.8|1.69|1.58|1.48|1.48|1.28|1.21|1.11|1.18|1.24||1.27|1.27|1.15|1.02|0.9892|0.96|0.878|0.8087|0.763|0.6991|0.7571|0.7378|0.6969|0.6155|0.65|0.629|0.6668|0.6888|0.6197|0.5826|0.553|0.5962|0.6115|0.66|0.6752|0.635|0.6452|0.635|0.69|0.703|0.683|0.62|0.654|0.682|0.709|0.629|0.619|0.641|0.604|0.577|0.602|0.62|0.655|0.577|0.595|0.597|0.65|0.652|0.74|0.693|0.667|0.6|0.573|0.527|0.516|0.576|0.563||0.614|0.623|0.657|0.713|0.726|0.779|0.768|0.762|0.787|0.744|0.731|0.765|0.797|0.835|0.868|0.898|0.89|0.906|0.875|0.921|0.866|0.883|0.894|0.905|0.825|0.787|0.816|0.86|0.86|0.856|0.9|0.914|0.916|0.913|0.812|0.83|0.873|0.9|0.77|0.796|0.827|0.766|0.85|0.889|0.831||0.876|0.884|0.89|0.952|0.919|1.02|0.98|1.09|1.06|1.13|1.24|1.22|1.36|1.33|1.34|1.21|1.52|1.755|2.15|1.49|1.15|1.13|1.13|1.055|1.01|1.07|1.175|1.15||1.01|0.9|0.926|0.933|0.957|0.843|0.84|0.806|0.933|0.926|0.82|0.77
01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|332.8|336|352.2|376.2|369.8|380|373.6|400|417.2|438.8|440.6|444.8|453.2|487.2|492.6||473.8|501.6|484.8|529.4|541.2|484.6|487.6|524|536|528.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|19.93|19.55|19.24|18.56|18.38|18.61|18.7|18.79|18.11|17.76|19.86|21.755|20.89|23.96|24.83||23.84|23.5|22.9|22.65|22.6|22.46|21.34|22.88|23.25|22.58|22.27|23.44|22.61|23.77|22.95|22.87|21.73|22.56|21.32|19.81|18.83|20.24|20.35|19.58|19.07|18.18|19.52|18.4|18.13|17.96|18|18.49|18.52||18.91|19.29|20.62|20.88|20.95|19.25|19.05|18.81|18.57|18.09|17.58|17.01|16.82|17.61|18.76|18.4|17.54|19.01|19.44||16.85|16.34|15.5|15.45|14.92|13.99|14.22|14.04|13.48|13.49||14|12.75|12.66|12.78||12.9|13.12|13.44|13.15|13.06|13.4|14.19|14.52|13.92|14.24|16.4|16.24|17.52|16.88|15.6|14.29|13.62|13.37|13.94|13.56||13.36|13.15|12.66|12.52|12.84|13.19|13.85|13.48|13.36|12.84|13.03|14.2|13.76|13.25|13.85|13.18|13.23|12.44|12.17|12.35|12.35|12.46|12.4|12.77|13.655|12.94|12.71|13.11|13.4|13.23|13.59|13.87|14|14.08|14.07|14.18|13.08|12.89|12.98|13|12.56|11.82|12.19|11.63|11.81|11.84|11.76|12.17|13.17|13.31|13.09|12.79|12.57|12.29|12.41|12.55|12.17||11.72|11.62|12.95|12.06|12.1|11.66|11.65|11.67|11.65|11.5|11.22|11.27|11.41|11.51|11.53|11.75|11.59|11.53|11.73|12.29|12.51|11.79|11.69|11.57|11.5|12.61|11.3|12.32|12.3|11.92|11.9|12.48|13.32|13.09|13.07|13.72|13.7|14.2|13.36|14.17|13.34|13.35|13.79|13.52|14.46||13.73|13.34|14.21|13.25|14.42|14.69|14.49|14.23|14.1|14.7|14.26|18.57|12.84|8.95|7.9|7.45|8.56|8.7|8.86|8.04|8.75|8.77|8.99|10.23|9.79|9.4|7.665|7.19||6.99|7.28|7.55|7.765|7.35|7.82|7.01|7.13|7.61|7.87|6.86|6.13
01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|35.46|33.71|32.46|31.11|32.75|32.2|31.54|32.39|31.56|31.26|32.4|32.45|31.52|32.31|31.92||31.4|31.64|30.78|28.72|31.36|31.99|30.09|30.92|34.16|36.25|35.44|35.69|34.53|34.68|32.8|31.15|31.32|31.59|31.18|31.8|32.26|34.08|33.59|32.86|29.89|29.55|29.97|27.83|28.99|27.14|26.07|26.2|26.37||24.92|24.66|25.21|25.87|26.25|25.28|24.25|23.29|22.49|22.4|22.65|23.58|24.84|24.96|23.85|23.65|23.53|24.16|23.14||22.49|22.49|21.29|20.84|18.75|18.82|19.82|19.66|19.02|18.01||19.5|18.82|19.19|19.69||18.94|18.84|18.65|17.56|17.26|17.54|17.3|17.43|16.97|17.33|17.73|18.35|18.99|19.85|18.84|17.97|17.31|17.26|16.47|16.89||17.91|18.12|16.38|15.26|15.7|15.16|14.82|16.74|16.16|16.71|16.76|16.97|16.25|14.83|14.16|13.53|13.31|13.03|12.87|13.24|12.31|13.81|14.37|15.17|15.15|15.16|14.89|14.79|14.93|14.99|14.45|14.41|14.9|14.83|14.36|14.79|14.38|14.87|14.36|14.21|13.1|13.31|13.77|13.35|13.37|13.54|14.2|13.98|14.52|14.84|15.43|15.17|14.86|14.33|14.49|14.68|15.22||13.8|13.52|14.12|12.27|12.22|12.39|11.71|12.12|12.15|12.05|11.18|11.37|11.56|11.64|11.85|12.11|12.06|11.51|12.55|12.1|10.95|10.42|10.35|10.75|10.33|10.39|10.68|11.25|10.06|10.15|10.77|11|11.22|11.51|11.65|12.17|12.19|12.58|11.1|12|12.1|12.91|13.69|13.39|14.49||13.61|14.27|14.28|13.87|14.02|15.81|15.52|15.75|15.5|16.01|16.5|16.3|17.09|16.6|16.07|14.47|16.1|17.3|17.88|19.22|16.24|15.35|14.59|14.39|14.59|14.94|15.74|15.31||14.94|15.23|15.51|15.88|15.74|14.96|13.425|14.78|15.62|17.36|16.15|14.78
01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|38.8|37.68|38.39|37.72|37.67|38.41|38.49|38.39|37.47|37.2|36.18|35.69|35.5|35.19|35.04||34.76|34.66|34.56|34.48|35.71|35.1|33.94|33.87|35.71|35.47|34.93|35.57|36.1|37.03|36.96|36.78|36.49|35.99|35.94|36.73|35.28|34.8|34.03|33.55|32.37|31.34|32.94|32.26|31.62|31.94|32.01|31.99|31.85||32.82|33.07|31.62|30.53|31.74|31.15|30.22|30.29|30.67|28.93|28.3|29.16|26.78|28.9|28.86|30.93|32.01|31.04|31.24||31.61|32.15|30.95|31.58|30.85|30.92|31.05|30.83|29.4|28.62||29.86|28.81|27.97|28.89||28.59|28.31|28.36|28.24|28.65|28.69|28.75|29.88|28.45|27.39|27.65|27.67|28.63|28.74|28.89|27.84|28.02|27.98|26.73|27.36||27.98|28.9|28.21|27.63|27.44|25.25|25.2|24.94|24.21|24.8|26.51|27.33|26.51|25.56|26|24.77|23.13|20.28|20.32|19.92|19.83|20.5|21.09|21.68|21.24|21.3|21.59|21.74|21.52|21.16|19.88|19.87|20.29|20.47|19.59|19.02|18.3|18.18|17.35|16.94|16.66|16.57|16.8|16.28|16.4|16.21|16.61|17.11|17.98|17.92|18.16|17.56|18.25|17.76|18.27|18.44|18.25||18.79|18.69|18.56|18.33|18.29|18.72|18.89|19|18.6|18.36|17.94|18.01|18|17.68|18.33|18.49|18.21|17.96|18.25|18.19|17.62|17.27|17.24|16.81|15.7|15.19|15.72|16.1|16|15.56|15.45|15.46|15.57|15.39|14.99|15.54|16.16|16.2|15.28|15.6|15.6|15.63|16.25|16.58|17.83||17.46|17.88|17.71|17.75|16.72|17.54|17.43|18.26|18.5|18.36|18.64|19.16|19.51|19.24|19.35|18.36|20.37|20.33|21.71|20.62|19.47|17.98|17|16.11|15.86|16.54|16.9|16.11||15.38|16.09|16.25|16.01|16.52|15.63|12.02|11.3|12.1|12.97|14.96|14.03
01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|10.37|9.95|10.31|9.98|11.28|11|10.88|10.86|11|10.45|10.97|11.19|10.59|11.2|11.98||12.46|12.82|12.63|12.46|11.58|11.45|11.49|12.87|13.47|13.61|13.17|14.17|13|13.36|13.65|12.8|12.09|11.96|11.15|11.85|12.19|14.03|15.41|16.37|15.7|15.56|16.03|16.07|16.85|17.42|17.93|19.54|19.06||17.28|17.43|17.24|17.96|19.22|18.99|17.82|17.6|19.1|21.5|16.09|16.17|15.81|15.69|13.58|12.78|12.58|12.45|13.57||12.51|11.75|11.93|11.15|11.2|11.31|11.6|11.58|11.42|11.64||10.74|10.88|10.73|11.65||11.3|11.48|11.64|12.15|11.35|12.2|12.84|15.02|12.77|11.34|12.14|9.96|9.89|9.75|10|10|10.49|10.61|11.58|11.56||12.15|13.87|13.24|12.01|11.85|10.2|10.07|8.39|8.26|8.42|8.38|8.25|8.25|7.65|7.73|7.49|7.91|7.69|7.34|7.63|7.27|8.12|8.02|8.61|7.7|7.71|8.04|8.67|8.97|9.2|8.9|9.34|9.28|8.6|8.25|7.93|7.7|7.17|6.7|6.78|6.66|6.8|6.28|6.38|6.25|6.34|7.99|6.86|7.46|6.36|6.08|5.79|6.3|5.96|5.96|6.47|5.42||5.69|5.57|5.9|5.69|6.32|5.76|5.91|6.56|6.75|6.6|7.55|7.67|7.62|7.95|8.37|8.73|9.57|8.45|9.29|9.9|10.18|9.74|11.18|11.17|12.09|11.97|13.1|11.97|10.67|11.25|9.73|9.84|10.25|9.41|9.8|9.1|9.99|8.61|7.52|7.14|7.46|7.58|7.7|6.24|6.21|6.52|6.52|6.79|7.02|6.83|6.52|7.14|7.24|6.35|6.24|7.38|7.2|6.9|6.69|6.52|6.37|5.93|6.44|6.05|5.97|5.92|5.98|5.9|5.85|5.89|5.44|5.45|5.66|5.51||5.4|4.76|4.99|5.18|5.01|5.11|5.07|4.3|5.17|5.44|5.23|4.55
02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|285.24|276.72|270.72|247.44|267.6|283.2|288.96|317.76|329.28|336.72|368.52|374.4|346.2|365.88|360.36||381.84|354|336|329.76|348.36|365.28|364.68|416.4|444.12|425.4|394.2|397.92|363.12|380.64|407.52|411.84|389.04|437.76|434.76|406.2|383.52|488.28|527.88|527.4|478.56|492.84|543|540.36|557.16|521.4|543.72|571.92|570.36||516.72|516.36|497.28|504|484.92|402.48|400.8|384|341.16|271.2|276.24|286.56|277.44|296.28|299.76|312.24|293.88|290.28|265.2||270.6|259.08|243.96|258.72|250.8|251.04|240.96|229.44|215.76|206.4||206.52|208.68|202.32|218.28||200.28|197.64|194.64|170.16|146.4|146.64|120.84|119.64|116.04|115.32|120|124.56|117.96|115.08|116.28|106.56|97.44|82.68|84.72|88.8||89.04|85.56|85.2|87.84|85.2|85.44|84.36|87.84|93|90.84|96.12|99.6|101.52|109.8|109.2|104.28|101.28|100.56|96.48|97.92|97.2|96.6|98.04|98.88|103.32|106.08|107.28|108.36|105.24|103.44|108.36|111|104.52|106.68|107.16|104.88|98.28|101.16|97.8|99.96|99|101.64|96.96|92.76|93.36|92.64|99|92.76|94.68|95.28|94.8|94.44|94.2|92.28|92.16|89.28|83.52||80.64|81.24|92.28|90.6|96.96|104.28|101.4|97.2|91.56|95.4|105.36|116.16|111.48|109.08|103.44|101.28|93|88.08|83.28|94.8|92.88|85.32|92.4|92.64|90.84|93.6|100.68|99.72|94.44|91.2|91.08|85.2|82.8|74.52|70.62|70.86|63|64.2|61.8|58.8|64.2|64.92|63.96|63.6|66||66.48|67.2|65.88|65.28|69|67.56|67.32|69.36|69|68.4|67.44|65.28|62.52|61.08|59.76|59.04|64.56|63.72|63.84|62.76|62.4|57|59.28|59.4|61.8|66.48|65.28|58.8||52.08|52.92|51.6|52.44|51.12|49.92|46.08|48.84|50.76|51.6|48.6|50.16
02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|26.52|26.42|26.42|25.21|25.09|25.52|24.54|24.52|27.93|29.5|30.03|29.63|28.31|28.54|28.65||28.92|29.15|29.52|28.4|29.26|28.81|27.59|30.02|31.74|31.58|30.59|30.97|31.11|32.6|30.16|28.71|28.21|29.79|30.97|28.09|28.66|29.03|27.73|27.86|26.86|26.29|27.38|25.99|26.27|26.47|26.29|26.38|27.78||28.15|27.59|29.02|27.12|26.27|26.54|27.01|28.02|25.38|30.26|35.33|33.64|52.89|36.87|30.68|30.21|26.87|24.97|25.03||25.59|27.34|23.02|21.52|20.49|18.94|18.73|21.03|19.76|18.03||17.76|18.65|18.83|18.77||18.6|18.88|18.99|19.26|18.72|19.8|19.81|19.53|18.87|19.17|18.96|18.51|18.59|19.17|19.7|19.57|20.32|20.38|20.96|21.8||21.72|21.97|20.79|20.24|20.43|19.86|20.12|20.54|20.23|19.73|19.8|18.95|18.64|21.44|21.5|21.02|20.67|20.2|19.8|20.53|21.1|24.01|24.73|25.36|25.17|24.44|24.99|24.89|24.84|24.96|23.95|22.14|21.55|21.46|21.76|20.85|19.97|20.49|20.6|18.75|14.98|14.51|14.88|14.53|13.93|13.36|13.9|12.38|12.56|12.73|12.83|12.55|12.69|12.04|11.98|11.42|11.32||11.75|11.83|12.44|13.04|12.18|12.09|11.91|12.18|12.32|12.27|11.67|11.47|12.2|12.2|12.87|12.35|12.34|12.12|11.93|12.66|12.11|12|11.77|11.43|11.05|10.82|10.96|10.85|10.35|10.53|10.14|10.16|10|9.43|8.89|9.22|9.46|8.88|8.39|7.72|8.2|7.86|10.41|10.24|10.76||10.81|10.64|10.6|10.82|10.05|9.47|9.35|10.24|9.97|9.84|10.1|9.72|9.64|8.37|8.1|7.46|8.26|9.09|9.86|9.32|8.73|8.08|7.55|7.5|7.27|7.47|7.69|7.49||6.7|6.8|5.95|5.95|6.28|5.79|5.35|5.45|5.86|6.2|6.46|5.78
02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|10.17|10.34|10.25|9.81|9.56|10.07|10.21|10.19|9.48|9.62|9.33|9.43|9.36|9.72|9.97||9.96|9.72|9.38|9.54|9.89|10.11|9.56|10.21|10.91|10.94|10.32|11.01|11.05|11.58|11.29|11.12|10.84|11.11|10.48|10.86|10.7|10.33|9.96|10.21|9.96|10.55|11.31|10.89|11.37|11.73|11.51|12.02|11.71||12|12.5|13.14|13.625|12.93|12.26|12.16|12.5|12.23|12.13|11.74|11.78|12.02|12.15|12.55|11.14|10.6|10.875|11.04||10.78|11|10.79|11.36|11.51|11.39|11.145|10.66|10.65|10.33||10.26|10.39|10.13|10.79||11.43|11.42|11.51|11.7|11.14|11.16|11.08|10.74|10.9|10.83|10.705|10.56|11.375|11.48|11.52|12.13|11.45|11.97|11.25|11.73||11.05|10.9|11.51|11.16|10.07|9.52|9.38|9.08|8.93|8.79|8.77|8.85|8.39|7.78|8.47|8.74|7.93|7.78|8.37|9.1|9.11|9.5|9.52|9.5|9.48|9.36|9.45|9.745|9.825|9.79|9.72|9.82|9.78|10.01|10.39|10.32|10.22|10.12|9.91|10.22|10.09|10.05|10.03|9.8|9.62|9.69|10.18|9.905|10.36|10.09|10.03|9.99|10.26|9.5|9.73|9.79|9.65||9.63|9.67|9.87|9.8|10.29|10.06|10.03|9.98|10.45|10.52|10.93|11.14|10.92|10.79|10.595|9.83|9.91|9.92|10.03|10.54|10.27|10.38|10.89|10.785|10.89|10.31|10.5|9.86|9.95|10.05|9.83|9.96|10.13|10.11|10.53|10.26|9.77|9.87|10|10.13|10.4|10.24|10.23|10.81|10.71||10.53|10.65|10.43|10.23|10.32|10.71|11.39|11.66|11.85|11.3|10.14|9|9.42|9.55|9.48|9.56|10.73|11.22|11.35|10.62|10.54|11.06|11.25|10.59|10.21|10.815|10.8|11.62||11.71|11.95|12.21|11.84|13.03|12.64|12.75|13.24|12.29|12.93|11.1|9.88
02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|50.27|52.39|52.33|51.1|49.87|50.68|51.76|50.65|49.41|48.48|48.75|49.31|48.63|49.69|50.56||50.8|49.32|48.07|49.28|50.09|50.32|47.82|49.91|53.16|52.02|51.2|52.48|52.39|52.35|52.19|52.08|51|50.92|49.89|51.44|49.84|49.78|49.92|49.73|49.32|50.58|51.72|51.44|51.16|52.37|51.71|52.51|50.24||51.32|53.83|54.12|54.73|54.95|53.09|52.6|52.8|51.03|50.07|48.06|46.08|48.96|48.91|48.03|47.67|46.81|47.3|47.97||46.72|48.34|46.67|48.69|48.56|45.61|45.81|43.86|41.69|42.1||42.1|41.54|41.9|41.71||42.9|42.3|43.29|43.98|44.07|43.46|43|42.82|42.5|41.44|43.2|42.51|42.65|42.62|42.67|41.86|42.07|41.16|41.2|42.9||42.94|42.89|43.67|43.57|44.15|44.19|45.65|45.34|45.12|45.92|47.47|47.08|45.18|44.28|45.34|46.08|44.88|44.31|43.63|43.92|44.01|45.01|43.5|43.85|43.67|42.37|43.43|43.51|44.73|44.61|44.55|45.87|45.79|46.16|46.61|46.73|47.04|46.91|45.41|46.35|45.78|44.83|44.15|43.69|43.44|43.36|44.54|44.79|46.16|46.33|47.37|46.76|47.47|46.38|46.23|48.91|47.3||48.67|49.12|49.74|49.82|52.19|51.29|49.67|49.9|50.64|49.02|48.57|48.96|48.73|49.11|49.42|48.76|49.57|48.13|47.37|48.02|47.16|46.31|46.07|47.69|47.05|45.85|46.99|46.93|48.32|50.32|48.16|48.82|49.2|49.43|52.85|53.53|52.66|53.05|51.67|50.02|51.18|51.1|50.32|50.46|50.5||49.94|51.25|50.21|49.04|49.68|50.9|50.47|51.33|50.48|49.16|49.42|50.22|51.29|50.04|48.52|48.24|51.18|52.18|51.78|50.72|50.07|50.95|50.41|50.67|51.49|51.6|50.71|54.93||55.3|55|56.09|54.39|57.58|55.2|53.68|54.15|53.54|51.91|51.48|50.68
02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|37.92|37.69|36.03|35.99|35.84|35.83|35.5|36.1|35.28|35.23|35.22|35.32|35.76|36.66|36.53||36.14|35.19|35.11|35.1|35.24|34.94|34.65|35.38|36.55|36.82|36.81|36.27|36.05|36.48|36.14|36.52|36.79|35.79|36.06|34.06|33.23|33.88|33.65|34.17|32.96|33.27|33.86|33.8|34.7|34.46|34.34|34.79|35.3||36.58|36.57|36.06|35.83|35.75|35.11|35|33.98|34.12|33.28|33.12|33.67|34.73|35.98|35.36|34.81|34.57|34.41|34.02||33.62|33.94|33.35|33.24|33.12|33.63|33.98|33.43|31.81|30.97||31.32|30.94|30.76|31.4||30.84|30.49|30.51|30.2|30|29.75|29.05|29.5|29.45|29.71|30.72|29.85|29.26|28.54|28.65|27.73|27.69|27.87|27.21|28.46||28.81|29.23|28.9|28.89|28.72|28.61|28.92|29.22|27.88|27.18|27.07|27.14|26.79|27.05|27.78|27.35|27.74|26.27|25.81|25.7|25.5|24.26|24.04|24.75|24.5|24.03|23.77|23.75|24.05|23.85|23.49|23.84|24.15|24|23.79|23.57|23.58|24.36|23.5|22.51|22.31|21.82|21.99|21.31|21.05|20.81|20.38|20.88|21.46|21.02|21.35|21.17|22.19|21.19|21.29|21.9|21.52||22.15|22.09|22.49|22.27|22.14|22.37|22.52|22.2|22.57|22.71|22.31|22.45|22.86|22.5|22.82|22.97|23.22|23.44|23.43|23.47|23.07|22.66|22.45|22.34|22.25|22.11|23.1|23.3|19.65|19.42|18.9|19.4|18.75|18.58|18.08|18.56|18.95|18.73|18.08|17.85|17.57|17.11|17.6|17.85|17.92||17.66|17.82|18.12|18.25|17.77|18.02|18.11|18.67|18.98|19.12|19.17|18.99|19.46|19.12|18.74|18.37|19.67|20.24|20.89|19.8|19.3|19.92|18.67|18.37|18.72|18.52|18.94|18.46||18.49|18.6|19.27|15.79|15.32|14.38|14.27|14.47|15.5|15.84|15.86|15.27
02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|99.21|97.76|97.67|97.24|99.22|98.67|98.83|96.62|96.45|96.9|97.17|96.8|96.02|96.85|97.24||96.91|96.1|96.65|97.19|97.94|96.38|96.33|96.88|97.57|98.75|98.74|100.02|99.62|99.14|97.89|97.33|98.36|97.11|97.28|96.35|93.86|92.85|93.11|95|94.62|96.39|96.31|94.78|93.55|92.65|93.94|93.76|94.87||93.83|92.38|93.33|93.98|95.6|93.4|93.32|90|91.47|92.1|90.02|90.85|93.6|93.4|94.26|92.61|92.56|93.33|93.03||93.62|94.99|94.39|93.8|94.74|95.71|96.7|96.13|93.35|91.58||93.22|93.01|92.69|93.5||93.1|93.54|90.95|91.18|92.01|92.4|91.76|92.09|91|92.32|92.41|91.41|92.1|91.17|89.79|87.69|88.35|88.41|88.1|88.86||89.15|89.47|87.53|85.59|85.43|85.4|86.74|87.1|84.84|82.32|84.95|86.35|84.49|80.59|81.8|80.65|81.59|80.28|77.16|81.1|77.28|80.08|79.49|81.07|80.27|79.75|80.7|80.41|80.91|80.1|79.7|80.12|81.69|80.5|80.93|79.78|79.33|79.06|78.04|78.01|77.61|77.65|78.26|77|77.21|76.3|78.34|78.32|80.19|80.62|80|79.11|78.9|77.46|76.74|77.3|76.24||77.65|78.77|80.22|78.6|78.75|78.76|77.83|76.24|75.47|75.64|75.01|74.69|75.96|76.71|77.33|78.91|77.72|78.88|78.25|78.59|77.97|74.18|72.59|71.88|71.38|70.96|70.21|69.14|67.7|67.78|67.37|68.75|67.99|67.67|67.86|68.56|68.78|70.39|68.64|67.1|69.39|69|69.77|71.21|74.37||73.86|73.56|74.64|73.84|70.13|73.69|72.48|74.12|72.82|74.04|73.15|74.04|74.65|74.21|73.61|74.04|77.5|78.7|80.15|84.37|80.25|79.98|76.77|76.19|75.77|76.51|76.9|75.22||71.71|72.23|73.07|71.9|73.22|69.45|68.62|69.09|70.71|73.47|74.97|70.51
02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|287.2|277.2|259.6|248.4|256.8|256|252.8|263.6|247.2|252.4|250|250.8|247.2|242.4|242.4||236.8|222|220.4|230.4|235.2|234.4|234.8|242.4|246.8|247.6|244|249.2|252|248|246.8|253.2|250|311.2|296.4|276|256.4|261.2|272.8|279.6|284.4|289.6|306.4|305.6|300.8|297.6|288|289.2|296.8||306.8|320|317.2|334.8|332|315.6|317.2|312|309.6|319.2|319.2|328.8|348|316|297.2|299.6|300|297.2|296.4||297.2|304.8|307.6|316.4|306.4|312.4|317.2|307.6|314.4|316.8||319.6|339.2|342.4|349.6||357.2|365.6|388|377.2|384.8|374.4|354.8|337.6|347.2|338.8|335.6|352.4|329.6|344.4|303.6|281.2|282|271.2|277.6|298.8||300|298.8|302.4|302.4|303.2|285.2|282.4|276.4|267.6|250.8|280.4|349.2|346.8|348|354|336|307.6|292.4|292|303.6|300|312.4|312|309.2|320|315.2|335.6|352.4|374.8|379.6|349.2|332.8|360|392.8|393.6|410|404.4|414|396|404.8|410|417.6|436|431.6|430.4|439.6|450.8|454|450.8|446.4|446.4|445.6|443.6|435.6|438|441.2|432||440|443.2|458|457.6|460.8|458.4|453.6|458|460|456|453.6|436|416.8|428|432|432|430|427.6|430|436.8|434.4|433.2|409.6|418.8|410|414.4|424|438.4|437.6|451.6|439.2|439.2|443.108|456|466.8|478.8|472|454|445.6|448.4|432.4|426|425.2|426.8|430||437.2|432.4|431.6|416|410.8|415.2|414|417.492|410|410|410|410.4|407.6|403.6|404|408|412.8|411.6|410.4|410|407.6|407.6|408|409.2|410|408|405.6|404||404|404|404|403.6|402.8|401.6|403.6|400.8|408|398.8|396.8|
02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02011|1127852|/equities/greenbox-pos|R2000GROWTH|3472|3493|3402|2670.5|2992.5|3412.5|3535|4784.5|5526.5|6727|5722.5|6286|6786.5|6965|5418||4875.5|4900|4543|4557|4725|4672.5|4658.5|4494|4105.5|4133.5|4340|4480|4539.5|4494|4655|4298|4179|4217.5|3853.5|3972.5|3937.5|4025|4228|4406.5|4168.5|4357.5|4546.5|3535|3993.5|4991|5015.5|4987.5|4620||4893|4305|3990|3276|3402|3045|3003|2457|2499|2247|1911|2058|2100|2415|2436|2100|2142|2247|2457||2478|2520|2772|2698.5|2415|2268|2226|2310|2205|2050.6499||2289|2058|2100|2184||1806|1890|1543.5|1659|1648.5|1722|1753.5|1680|1685.25|1638|1718.85|1764|1995|2205|2205|2289|1966.125|2121|2436|2236.5||1995|1827|1617|1333.5|1243.4625|1215.9|861|1092|1102.5|1113|1094.1|1113|1143.975|1050|1197|1302|1008|936.9675|819|697.2|754.95|808.29|672|714|722.4|766.5|827.4|840|819|1026.9|798|770.7|517.9335|493.5|483|472.5|472.5|420|404.25|417.9|405.3|401.1|420|405.51|399|412.335|399|336.8925|336|340.704|362.25|369.3795|357|378|388.5|346.5|377.79||420|403.7775|420|346.5|388.5|396.795|405.3|428.4|430.5|409.5|405.3|377.895|420|367.5|388.5|378|329.6265|346.5|336|373.8|380.31|399|440.79|441|367.5|399|367.5|310.8|283.5|428.8725|378|357|332.325|298.725|252|262.5|294|220.5|132.3|90.3|104.79|106.89|113.925|115.5|136.29||136.5|130.2|146.79|136.5|150.99|153.3|136.5|153.93|145.95|157.5|89.25|96.6|105|105|94.5|89.25|105|84|91.35|101.85|109.2|108.15|115.5|138.6|168|137.865|154.35|157.5||168|178.5|157.5|168|189|189|164.85|189|191.625|199.5|199.5|210
02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|35.61|35.29|35.41|33.48|34.64|35.98|35.38|35.28|37.32|36.44|35.3|35.23|34.81|34.67|36.34||32.88|32.94|33.62|32.43|33.99|33.36|33|34.54|35.25|35.06|33.11|34.65|34.89|36.78|39.18|39.24|36.06|30.52|31.83|31.5|29.9|28.4|27.84|28.45|26.45|26.31|27.05|26.81|26.86|26.91|26.4|27.14|27.31||27.62|27.19|28.31|28.05|27.78|26.44|26.06|26.86|24.8|26.72|27.08|26.54|29.82|31.31|28.11|25.02|24.02|23.6|22.93||22.2|22.19|19.22|17.71|16.24|16.59|16.75|17.98|17.16|16.88||15.97|15.85|15.9|16.3||16.34|16.42|15.85|15.87|15.94|16.35|16.21|15.11|14.94|15.58|17.01|16.11|18.8|18.23|18.33|17.77|17.35|18.24|17.25|18.06||17.97|18.02|17.04|16.19|16.77|16.4|16.76|16.94|16.75|16.61|15.89|16.19|16.11|15.96|15.51|14.8|15.16|15.14|14.57|15.84|15.3|16|16.11|16.15|17.44|18.49|18.24|19.37|19.49|19.07|18.18|18.41|17.37|17.06|17.19|17.41|16.79|16.88|15.92|15.84|14.87|16.46|19.18|17.91|17.74|17.38|17.23|17|17.75|17.32|17.17|17.08|17.5|16.98|17.6|18.14|17.25||17.87|18.32|19.07|19.01|18.05|17.72|18.85|18.88|18.21|18.93|19.15|19.82|20.18|20.34|20.71|20.37|19.95|20.37|20.1|20.52|19.91|20.52|21.16|21.28|20.32|19.85|20.43|20.2|20.14|20.37|19.46|19.77|20.54|21.02|19.97|19.34|19.43|19.16|18.92|18.41|19.31|19.64|20.29|19.82|18.54||18.18|17.61|18.21|18.57|17.78|18.16|17.75|17.31|17.46|16.49|16.65|15.95|16.73|16.48|15.44|14.69|17.9|22.44|22.61|20.78|20.75|20.57|21.17|21.21|19.6|18.12|18.35|17.82||17.47|17.44|17.99|18.19|18.23|18.32|18.08|22.59|15.51|12.68|11.96|10.55
02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|7.755|7.67|7.72|7.58|8.22|8.495|8.39|8.4|8.81|8.08|7.99|7.98|7.9|8.22|8.08||7.92|7.84|7.86|7.63|8.08|7.88|7.69|7.86|8.09|8.16|8.2|8.37|8.37|8.38|8.36|8.45|8.18|7.97|7.84|7.57|7.78|8.12|8.17|8.215|7.745|7.95|8.14|7.84|8|7.8|7.585|7.63|7.56||7.605|7.77|7.93|7.95|7.78|7.64|7.67|7.67|7.89|7.88|7.76|7.88|8.18|8.22|8.12|8.09|8.105|8.05|8.12||7.89|8.13|7.79|7.96|7.75|7.79|7.795|7.58|7.27|7.27||7.39|7.29|7.28|7.4||7.19|7.1|7.08|6.77|7.08|7.06|7.04|7.11|7.05|7.01|7.02|6.945|7.28|7.19|7.1|6.9|6.69|6.45|6.53|6.71||6.74|6.6|6.59|6.49|6.58|6.37|6.51|6.37|6.26|6.11|6.25|6.38|6.46|6.18|6.3|6.12|6.33|6.04|5.94|6.11|6.165|6.46|6.81|7.07|6.78|6.5|6.35|6.38|6.4|6.44|6.37|6.49|6.45|6.45|6.21|5.73|5.66|5.67|5.52|5.475|5.58|5.62|5.34|5.21|5.36|5.43|5.99|5.64|5.72|5.54|5.68|5.67|5.6|5.51|5.43|5.56|5.67||5.895|5.64|5.99|5.93|5.9|5.88|5.88|5.98|6.12|5.92|5.795|6.07|6.05|6.205|6.46|6.72|6.69|6.75|6.635|6.56|6.65|6.49|6.51|7.02|5.62|5.58|5.83|5.86|5.49|5.63|5.54|5.64|5.27|5.05|4.94|4.87|4.85|4.82|4.74|4.66|4.78|4.67|4.7|4.76|4.97||4.86|4.75|4.75|4.83|4.51|4.67|4.72|5.01|5.05|5.07|5.105|5.12|5.09|5.07|5|5|5.455|5.85|5.74|5.545|5.43|5.44|5.35|5.25|5.39|5.535|5.86|5.64||5.62|5.42|5.5|5.29|5.48|5.15|5.11|5.22|5.43|5.65|5.775|5.55
02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|92.8|88.6|88.8|85.2|89|96|101.8|101.8|99.2|104.2|106.3|106.8|104.4|108.8|111||104.8|103.8|93.4|87.8|94.8|97.4|95|105.4|93.8|96.1|90.6|98.6|102.6|99.4|96|95|95.6|87.6|73.4|74.4|78|86.6|91|97.6|98.4|106.8|117.2|115.8|123.8|126.8|123.8|127.4|130||118.4|115|117|111.2|119.6|120|106.2|107|110|101.8|102.4|105.6|88.8|102|117|95.2|93.8|82.4|70.4||68.4|71.4|67.8|64.4|62.2|60|60|52|50.6|47.8||47.8|48.6|44.4|46||47|50.6|51|50.6|49.2|48.8|52.6|50.6|42.4|44.8|43.4|40.2|41.4|39.6|39.6|39|39.2|38.6|38.6|35.8||34.6|35|33.4|36.6|35.8|35|35.8|35.8|34.8|33.6|35|34|30.4|31.6|31.6|30.6|31|29.4|29.6|31.8|31.4|32.4|31|33.2|33.8|31.8|29.8|30.2|31.4|32.8|35|29.2|29.6|29.8|29.8|29.2|28|29.2|27.6|27.6|27.8|28.6|27.4|26.2|26.8|24.8|26.8|28.8|28|31|29.2|29|29.2|26.2|27.2|27|28.4||24.8|24.6|24.8|24|25|26.4|26.4|26.6|28|28|27.4|29|29.8|31|34.2|35|35.2|34.2|32.4|36|36.4|36.6|35.6|37.8|31.8|27|29.2|27.4|28.6|27.6|25.8|26|26.6|28.4|29.2|27.8|28.4|25.6|25.4|25.2|25.8|25.8|25.6|25|26.6|1.55|31|33.6|38.2|64.6|67.4|69|63.2|63.2|64.4|61.4|55|47.6|50.8|47.6|46.6|45.8|49.8|51.4|49.8|52.4|51.8|53|53|54.6|55.2|52.6|54.6|54||55.6|49.8|51.8|56.8|57|57.6|58.2|57.4|54|57.8|56.2|52.6
02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02017|6428|/equities/novellus-sys|R2000GROWTH|12.07|11.5|11.04|11.02|10.96|11|11.28|11.26|10.45|10.37|11.33|11.2|11|10.89|10.97||10.78|10.6|10.17|10.02|10.98|11|10.56|11.46|12.57|12.75|13.81|13.92|13.23|13.53|13.33|13.05|12.35|13.62|12.95|12.95|12.98|13.22|13.26|12.96|11.72|11.41|11.52|11.35|11.6|11.34|11.17|11.22|11.72||12.45|13.03|13.22|13.19|13.24|13.11|12.68|12.11|11.63|11.64|12.87|11.81|10.92|11.55|12.71|13.12|12.9|13.29|13.11||13.16|13.89|13.23|13.33|13.41|13.44|13.23|13.28|13.2|13.45||12.6|12.56|13.04|15.44||15.9|15.85|15.96|14.8|14.57|13.88|13.77|13.58|13.4|13|11.07|10.55|10.5|10.64|9.87|9.89|9.79|9.69|9.76|9.84||9.06|8.29|7.75|7.8|8.17|7.96|8.11|8.19|8.18|8.16|8|7.95|7.6|7.95|7.99|7.87|7.57|7.42|7.5|7.68|7.75|7.84|7.67|7.88|7.94|8.01|8.01|8.51|8.72|8.76|8.55|8.66|8.37|8.49|8.65|8.92|9.09|9.1|8.98|9.1|8.79|8.62|8.48|8.18|7.5|7.81|7.92|7.82|8.67|8.33|8.1|8.28|8.19|7.59|7.47|7.43|7.45||7.15|7.29|7.47|7.3|8.16|8.29|8.29|8.52|8.6|8.49|9.05|9.46|9.79|9.91|9.69|9.37|9.37|9.2|10.19|10.4|10.59|10.7|10.64|10.38|10.5|11.5|10.37|10.05|10.39|10.41|10.1|10.08|10.17|10.23|10.48|10.38|9.94|9.39|9.06|9.3|9.8|9.46|9.65|9.76|9.5||10.18|9.51|9.71|8.98|8.98|9.27|10|10.82|11.8|12.1|10.95|4.66|4.17|4.05|3.73|3.74|3.96|4.08|4.23|3.85|3.89|4.1|4|3.8837|3.7|3.62|3.52|3.41||3.39|3.355|3.37|3.31|3.15|3.27|3.05|3.36|3.39|2.85|2.99|2.8
02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|14.19|14.15|13.51|12.91|12.94|12.89|13.47|13.51|13.17|12.47|13.2|13.27|13.34|13.55|13.36||13.66|13.37|12.97|13.04|13.5|13.76|13.74|14.75|15.83|15.51|16.83|19.06|18.36|18|16.63|17.04|16.58|16.85|16.69|17|17.81|19.39|20.96|21.36|20.76|20.9|21.59|22.09|23.22|23.8|23.47|23.83|24.24||23.88|23.92|24.61|23.99|24.37|24.56|24.78|24.76|24.82|25.19|25.89|28.51|29.22|25.97|26.28|25.95|26|25.69|23.63||23.66|27.29|28.505|34|33.92|32.54|32.87|32.46|33|30.15||28.81|29.73|29.82|30.88||32.1|31.12|28.29|28.37|29.12|29.41|29.46|30.09|29.48|29.73|29.99|29.13|28.53|27.86|27.14|27.52|28.2|27|28.42|28.77||27.46|26.14|28.67|26.75|25.5|24.9|25.32|24.39|24.19|24.61|24.35|25.05|24.29|23.03|23.41|23.81|24.06|23|22.87|24.45|25.02|25.91|24.93|26.25|25|25.05|25.25|25.9|26.17|26.74|28|27.88|28.87|30.27|28.1|27.26|27.33|27.15|27.32|28.7|29.8|29.98|29.43|29.76|29.22|28.65|30.22|30.64|33.68|34.51|35.46|34.37|34.76|34.24|32.84|33.03|32.88||33.56|34.28|37.38|37.65|35.08|30.96|30|29.54|29.93|27.5|27.66|27.07|27.07|26.38|25.98|24.89|24.5|24.85|24.91|28|26.79|26.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|4.97|5.14|5.09|4.88|4.84|5.05|5.21|5.19|5.2|5.07|5.37|5.43|5.5|5.65|5.77||5.87|5.87|5.67|5.81|5.88|6.05|5.83|6.19|6.57|6.69|6.36|6.59|6.66|6.87|6.87|6.95|7.3|7.05|6.735|6.78|6.66|7.18|7.43|7.6|7.19|7.48|7.745|7.44|7.5|7.72|7.6|7.78|7.865||8.1|8.01|8.38|8.61|8.69|8.495|8.49|8.62|9.09|8.27|7.91|8.06|7.87|8.24|8.47|8.51|8.48|7.61|7.93||6.87|8.05|3.92|3.88|3.9|3.84|3.67|3.51|3.45|3.52||3.42|3.31|3.37|3.42||3.49|3.67|3.66|3.55|3.385|3.5|3.03|3.07|2.98|3.12|3.32|2.9|3.08|1.73|1.58|1.53|1.56|1.46|1.53|1.62||1.65|1.58|1.46|1.5|1.55|1.6|1.81|1.29|1.27|1.23|1.24|1.28|1.16|1.07|1.1|1.08|1.1|1.05|1.11|1.16|1.22|1.32|1.34|1.33|1.36|1.39|1.38|1.42|1.47|1.51|1.45|1.48|1.49|1.56|1.56|1.48|1.44|1.415|1.45|1.43|1.44|1.46|1.56|1.52|1.45|1.51|1.54|1.56|1.62|1.7|1.66|1.59|1.61|1.53|1.58|1.6|1.59||1.6|1.6|1.67|1.75|1.75|1.74|1.76|1.78|1.8|1.73|1.76|1.81|1.86|1.81|1.82|1.81|1.84|1.86|1.9|1.93|1.84|1.9|1.92|1.96|1.9|1.94|2|1.74|1.74|1.74|1.73|1.82|1.93|2.08|2.1|2.1|1.99|2.06|1.96|1.9|1.94|1.85|1.93|1.9|1.91||1.94|2.01|1.995|1.98|2.03|1.99|1.99|2.05|2.01|1.95|1.85|1.83|1.86|1.89|1.87|1.88|2.01|2.04|2.19|1.95|1.89|1.89|1.91|1.92|1.91|2.03|2.03|1.955||2.01|1.97|2.03|2.05|1.98|1.88|1.89|1.94|2.015|2.13|1.93|1.9
02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|9.72|9.83|9.95|9.62|10.01|10.02|9.79|9.4|9.34|9.83|9.78|9.68|9.3|9.3|9.14||9.35|9.35|9.05|9.13|9.09|9.21|8.98|8.84|9|9.06|8.8|8.67|8.85|8.85|8.85|8.49|8.35|8.27|8.12|8.17|8.06|8.14|8.3|8.13|8.1|7.94|8.42|8.38|8.26|8.41|8.26|8.76|8.17||8.3|7.99|7.96|8.14|8.24|7.86|8.08|7.66|7.98|7.61|7.62|7.9|8.29|8.26|7.81|7.66|7.48|7.49|7.45||7.35|7.25|7.07|7.2|7.2|7.37|7.56|7.51|7.25|7.19||7.37|7.3|7.22|7.41||7.24|7.31|6.98|6.2|6.15|6.39|6.42|6.4|6.2|6.14|6.3|6.29|6.16|6.19|6.69|6|4.35|4.51|4.59|4.64||4.65|4.65|4.53|4.41|4.33|4.23|4.27|4.48|4.52|4.37|4.45|4.35|4.18|3.99|4.2|4.15|4.23|4.24|4.15|4.21|4.24|4.35|4.33|4.54|4.55|4.54|4.55|4.51|4.48|4.48|4.35|4.27|4.44|4.35|4.3|4.17|4.1|4.25|4.13|4.11|4.15|4.06|4.09|4.05|4.09|3.98|4.08|4.09|4.25|4.12|4.04|4.11|4.05|4.12|4.2|4.02|4.01||4.04|3.94|4.1|4.03|4|4.02|4.08|3.83|3.81|3.82|3.76|3.79|3.63|3.88|3.85|3.88|3.85|3.59|3.64|3.46|3.39|3.48|3.4|3.41|3.4|3.36|3.45|3.6|3.62|3.69|3.65|3.8|3.9|3.84|3.96|4.23|3.97|4.14|3.92|3.7|3.78|3.65|3.65|3.95|4.34||3.87|3.84|4.02|4.48|4.66|4.57|4.44|4.46|4.08|4.22|3.75|3.85|3.9|3.49|3.47|3.04|3.12|3.26|3.02|3.05|2.64|2.82|2.72|2.29|2.48|2.89|2.87|2.89||2.76|2.73|2.67|2.57|2.43|2.06|1.98|2.12|1.89|2.25|2.54|2.62
02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE|37.6|37.26|37.13|36.08|36.97|37.37|36.85|36.73|36.1|37.24|37.4|36.62|36.68|37.36|38.24||36.83|36.11|35.26|34.13|34.24|34.83|33.85|35.53|36.83|39|39.06|39.85|39.42|39.95|40.22|40.5|40.48|39.19|37.15|35.36|34.43|36.2|36|36.89|35.08|34.96|36.56|36.21|36.51|35.85|34.29|35.07|35.67||36.34|36.13|36.83|36.67|36.7|36.99|37.07|36.04|36.75|36.39|36.28|36.44|36|34.95|34|32.14|32.29|32.54|32.13||31.82|31.74|31.36|31.9|31.49|31.25|31.46|32|30.36|29.64||30.45|28.91|27.34|27.87||28.64|29.31|28.75|27.35|27.6|27.2|26.86|26.33|25.71|26.45|26.93|27.35|27.99|27.92|27.98|25.9|26.47|27.05|26.79|27.25||26.75|27.05|26.79|26.8|26.06|26.59|26.36|26.63|26.64|26.12|26.6|26.05|25.23|24.92|25.5|24.07|24.99|24.24|22.92|23.44|23.75|24.44|24.78|25.61|26.28|25.45|25.68|25.29|26.15|26.23|25.47|26.45|26.45|27|27.37|27.45|26.47|27.3|25.62|25.62|25.36|25.14|23.54|22.48|22.27|22.19|24.21|24.04|27.19|27.7|26.45|24.5|25.5|25.87|26.13|25.63|24.93||25.17|25.56|25.5|25.09|24.56|25.02|24.91|24.47|24.78|24.82|24.39|24.66|24.91|25.22|25.48|25.56|25.5|25.96|26.22|26.19|26.4|25.92|25.6|25.59|24.97|24.5|24.01|23.33|22.78|23.5|22.66|22.82|22.75|21.49|21|20.84|20.72|20.49|19.72|19.7|20.64|20.93|19.98|19.96|21.41||20.76|21.73|21.88|21.51|22.91|25.08|25.5|25.48|25.83|24.65|18.76|22.35|22.73|22.72|22.75|21.57|23.81|20.33|19.9|20.11|18.54|16.85|16.2|16.07|15.8|16|16.09|16||15.98|15.47|14.59|13.19|13.6|14.18|14.78|15.02|15.67|16.29|16.06|14.59
02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|36.43|36.13|35.5|32.02|33.28|33.64|32.6|35.36|36.09|39.15|53.6|50.5|51.28|50|42.39||34.72|34.09|32.9|32.62|30.9|29.99|31.7|30.74|30.74|30|29.1|29.4|28.7|28.6|29.12|27.3|29.77|32.69|37.2|23|22.37|27.01|30.81|33.68|31.33|32.63|33.68|33.06|35.33|36|37.9|38.68|37.66||39.04|39.98|36.72|38.82|37.8|37.99|38.07|39.63|36.44|35.92|37.5|34.2|34.19|36.54|36.16|36.5|36.7|37.3|37.27||37.45|35.9|35.75|36.13|35.71|37|38.09|34.45|35|34.93||36.47|35.1|35|37.4||39.28|40.07|37.85|36.75|38.22|44.52|48.69|52.9|46.8|56|72.22|57.1|5.1987|5.39|5.62|5.602|5.6|5.4789|5.3|5.3506||5.3|5.28|5.49|5.32|5.4|4.98|4.16|4.59|3.475|4.05|4.19|4.23|4.19|3.885|3.65|3.69|3.5|3.51|3.51|3.67|3.85|4.0612|4.06|4.195|4.195|4.32|4.745|4.595|4.785|4.43|4.79|4.48|4.8|5|4.8999|4.4999|4.5|4.28|4.29|4.575|4.6|4.6|4.91|5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE|2.98|2.89|2.98|2.81|2.96|3.03|3.16|3.16|3.05|3.21|3.25|3.21|3.37|3.3|3.27||3.25|3.31|3.29|3.23|3.25|3.55|3.33|3.21|3.59|3.68|3.63|3.49|3.55|3.37|3.55|3.52|3.02|3.19|3.09|2.34|2.38|2.56|2.65|2.55|2.69|2.58|2.57|2.49|2.4|2.76|2.7|2.88|2.94||2.72|2.7|2.66|2.62|2.42|2.29|2.32|2.22|2.17|2.23|2.21|2.25|2.94|2.46|2.68|2.18|2.16|2.01|2.1||1.94|1.9|1.73|1.79|1.74|1.71|1.76|1.8|1.79|1.68||1.59|1.68|1.7|1.9||1.49|1.55|1.49|1.49|1.51|1.6|1.59|1.51|1.46|1.48|1.55|1.6|1.62|1.6|1.63|1.65|1.7|1.58|1.51|1.62||1.62|1.6|1.77|1.7|1.8|1.77|1.5|1.45|1.37|1.31|1.37|1.41|1.51|1.41|1.27|1.22|1.23|1.11|1.07|1.05|1.07|1.09|1.19|1.2|1.17|1.13|1.17|1.19|1.21|1.22|1.18|1.12|1.16|1.17|1.04|0.98|0.92|0.99|1|0.97|0.97|0.98|1.01|0.99|0.99|1.01|1.06|1.1|1.16|1.14|1.17|1.16|1.16|1.14|1.15|1.12|1.11||1.22|1.26|1.27|1.3|1.28|1.39|1.38|1.57|1.28|1.33|1.33|1.41|1.44|1.42|1.54|1.53|1.54|1.52|1.53|1.48|1.39|1.33|1.35|1.31|1.23|1.27|1.36|1.43|1.34|1.39|1.32|1.42|1.41|1.43|1.36|1.45|1.57|1.52|1.39|1.42|1.29|1.38|1.35|1.33|1.37||1.33|1.33|1.38|1.33|1.28|1.27|1.25|1.33|1.41|1.39|1.39|1.37|1.52|1.4|1.49|1.31|1.52|2.1|2.4|2.17|1.83|1.56|1.46|1.39|1.35|1.52|1.51|1.4||1.3|1.26|1.21|1.18|1.23|1.13|1.08|1.13|1.25|1.28|1.37|1.23
02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|22.48|21.44|20.97|20.12|19.89|20.75|20.93|21.29|19.89|20.54|22.1|23.95|23.59|24.58|25.27||22.41|21.81|20.28|20.62|21.04|21.87|22.02|23.67|23.97|25.27|26.21|26.52|27.57|26.53|25.64|25.62|24.33|24.13|22.23|22.96|23.79|25.43|25.73|25.86|24.13|25.41|26.02|26.28|26.75|25.87|22.24|22.39|22.95||22.28|22.23|22.57|23.26|23.48|22.44|23.54|22.31|22.34|22.37|22.88|22.98|24.12|25.55|25.61|25.88|26.75|27.02|27.46||26.46|26.68|26.73|27.38|27.63|28.15|25.32|24.94|24.33|25.47||25.52|26.6|27.41|28.12||29.51|30.1|29.85|30.86|28.72|29.19|29.72|32.32|32.88|32.17|32.5|33.32|35.12|33.61|32.52|30.03|29.89|30.86|29.94|30.73||30.03|29.2|30.88|29.66|29.9|28.4|28.22|28.81|29.2|29.5|29.04|29.78|29.34|27.98|28.05|28.48|27|26.19|24.73|26.25|26.49|27.3|27.32|27.96|28.84|27.56|27.13|27.38|28.5|27.82|27.55|29.38|27.85|27.67|28.63|29.99|29.81|29.925|28.62|28.51|28.15|28.89|29.83|29.15|29.56|29.87|33.95|33.18|34.31|33.37|34.39|34.67|35.94|33.49|32.32|32.94|30.35||28.7|28.89|29|28.9|28.8|28.52|28.53|28.61|28.59|29|30.45|32.28|31.13|30.22|28.51|28.98|29.39|29.87|29.28|28.41|28.73|28.3|28.56|26.54|27.97|28.19|28.01|27.45|28.55|25.05|23.73|23.68|23.71|23.98|23.35|25.89|25.39|26.36|27.22|27.84|26.94|27.25|28.11|28.1|27.59||26.87|25.87|28.26|27.04|26.62|28|28.74|31.4|31.5|30.07|26.98|29|29.8|28.9|28.5||||||||||||||||||||||||||
02027|1169493|/equities/viant-technology|R2000GROWTH|33.41|35.31|32.63|33.35|39.24|39.03|40.22|41.9|42.55|42.29|43.54|44.82|42.13|42.08|44.45||48.92|52.89|50.4|44.07|44.94|46.11|47.29|49.42|59.74|52.26|48.78|47.78|50.85|49.78|50.16|43.83|43.8|39.56|37.94|41.32|42.09|42.99|50.62|52.73|49.59|53.49|55.57|58.305|65.01|65.92|62.5|62|68.31||65.49|57|47.72|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|27.36|26.18|25.71|24.85|26.06|26.27|26.32|26.1|25.6|26.23|26.72|26.22|26.46|26.71|26.97||26.75|25.03|24.35|23.39|24.15|24.3|23.84|23.45|24.67|25.97|25.82|27.01|26.98|24.24|25.29|25.6|25.23|27.73|27.08|26.85|26.27|25.36|26|26.28|24.31|26.49|26.55|21.69|21.55|20.75|19.57|19.48|19.72||18.44|18.87|21|23.12|23.37|21.96|21.82|21.32|20.77|20.81|20.5|20.32|19.92|21.58|22.06|22.2|22.16|24.33|24.85||22.39|22.88|20.59|21.29|18.39|18.4|18.85|18.53|18.13|17.86||18.26|18.44|18.81|19.25||19.05|18.89|18.5|17.99|16.99|16.76|16.7|16.74|15.95|16.2|16.44|16.87|17|16.84|16.9|16.31|16.36|16.35|16.41|16.59||16.605|16.66|16.37|15.91|15.86|15.6|15.3|15.16|14.58|14.03|14.43|14.66|14.02|11.82|11.88|11.5|12.2|11.73|11.54|11.58|11.52|11.58|11.7|12.01|11.89|11.54|11.85|12.09|11.69|11.99|11.76|12.1|12.39|12.48|12.77|12.65|12.48|12.76|12.06|11.89|12.16|11.41|11.41|11.4|11.26|11.27|11.84|11.95|12.57|12.61|12.6|12.33|12.25|11.93|11.73|11.4|11.36||11.59|11.66|11.89|11.47|11.38|11.37|11.52|11.63|11.7|11.69|11.53|11.51|11.56|11.71|12.03|12.3|12.11|13.91|14.14|14.01|13.25|13|13.2|12.97|12.8|12.53|12.91|13.15|12.87|12.97|12.82|12.98|12.99|13.09|12.99|13.4|13.65|14.1|13.59|13.43|13.2|12.86|13.29|13.5|14.29||14.24|14.305|14.99|14.57|13.86|13.97|13.605|14.36|14.465|14.6|14.75|14.78|14.71|14.68|14.2|13.97|14.68|14.855|15.59|15.79|15.05|14.8|14.01|13.62|14.35|14.54|14.5|14.02||13.33|13.07|12.69|12.42|12.58|11.78|11.31|10.79|11.425|12.54|12.82|12.21
02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|16.43|16.54|16.51|16.1|15.47|15.63|16.44|16.24|15.7|16.15|17.69|18.13|18.27|17.89|19.09||18.48|18.51|18.09|17.41|16.69|16.68|16.93|18.13|19.28|20.14|21.72|22.46|22.89|22.84|23.22|23.91|22.85|22.9|21.6|22.37|21.9|21.75|21.17|21.89|20.57|20.82|21.87|21.84|23.34|23.97|23.9|22.52|21.86||20.44|20.9|21.83|22.44|23.03|21.41|20.54|21.17|21.55|20.8|19.69|19.04|19.44|19.72|19.77|18.27|17.47|18.7|20.22||19.85|19.57|18.32|18.87|19.59|18.98|18.51|17.4|17.09|17.07||17.67|17.56|17.54|17.32||19|18.25|19.57|19.61|19.4|19.77|19.6|19.58|19.475|18.13|18.09|17.14|18.19|17.45|17.76|18.71|19|18.88|18.66|18.26||17.7|17.03|15.5|14.88|14.92|14.8|15.23|15.92|15.65|15.55|15.51|15.05|15.05|15.25|16.22|16.21|15.46|15.42|15.66|16|16.82|18.43|18.21|18.76|17.93|17.32|17.35|18.2|18.41|18.55|19.41|20.62|21.15|20.95|20.28|19.2|18.74|15.84|15.1|15.325|15.32|15.55|15.42|15.82|15.21|15.75|16.59|15.77|17.24|16.9|17.14|17.34|16.48|15.88|15.5|15.95|15.56||15.37|15.71|16.53|16.6|17.67|16.515|16.29|17.07|17.8|17.29|17.64|17.95|17.4|17.9|17.47|17.7|18.72|18.31|19.04|20|19.7|19.6|19.77|19.12|19.65|19.52|19.62|19.36|20.09|20.09|20.03|20.73|21.35|21.65|23.88|23.43|22.12|22.46|21.99|21.27|22.25|23.04|23.27|22.85|23.05||23.73|25.53|25.48|26|23.03|25.19|24.68|24.4|25.01|24.45|24.53|24.21|23.63|23.46|21.52|20.64|24.24|23.05|23.99|21.55|21.14|21.15|20.89|21.57|20.87|20.87|20.82|21.76||21.44|21.62|21.66|19.9|21.48|21.46|21|18.99|21.13|22.33|20.43|20.39
02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|486|462.5|462.25|461.5|459|468.5|525|597.25|523.75|468.5|446.25|457|450|499.75|515||521|477|458|466|506.25|479|448.75|454|482.5|487.75|500.25|488.75|543.5|569.25|621.25|576.5|527.25|554.75|515.75|467.25|500|592.25|578.5|609|647.75|644.25|624.75|551|596.5|575|598.5|604|582.75||633.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE|42.66|41.87|42.03|41.5|42.64|42.37|42.23|42.46|41.88|42.18|42.55|41.68|41.14|42.3|42.91||42.6|41.64|42.13|41.77|42.46|41.29|40.42|40.08|43.04|43.84|43.75|44.24|44.44|45.14|44.95|43.59|43.02|42.03|42.42|40.94|38.95|39.34|38.66|38.95|38.21|39.3|40.96|39.58|39.14|37.55|37.75|38.33|37.56||37.5|37.57|37.65|37.96|37.72|36.23|35.51|35.38|34.68|33.95|33|34.61|35.82|35.6|36.63|36.65|36.15|35.93|36.23||36.45|37.98|37.55|38.82|38.38|38.55|37.68|37.42|34.93|35.3||36.33|36.34|36.31|36.79||36.12|36.15|35.9|35.93|36.42|35.44|35.64|36.5|36.63|36.2|36.18|35.55|34.9|34.78|35.17|34.46|33.91|34.25|33.89|36.09||36.55|36.35|35.38|34.59|35|34.83|35.25|36.01|35.88|34.68|36.71|36.5|35.73|33.15|34.32|33|33.41|32.12|30.52|30.19|30.36|30.91|32.56|34.61|34.11|34.02|33.78|33.33|33.68|34.51|34.44|34.49|35.07|33.99|34.48|34.02|33.55|33.81|33.43|32.57|32.67|32.26|32.25|31.53|30.98|31.18|31.57|31.5|33.74|35.01|35.05|34.46|35.55|35.91|37.31|37.24|36.04||35.99|36.11|37.17|37.73|37.13|37.67|37.3|37.14|37.42|37.68|36.43|36.81|37.81|37.5|37.34|38.64|37.7|38.01|38.18|38.45|37.72|37.54|36.57|35.66|35.54|34.68|34.81|34.99|33.65|34.1|34.56|35.08|34.48|33.72|32.27|33.04|32.89|32.9|32.18|31.69|31.05|30.35|31.45|32.97|34.3||33.89|34.67|33.88|32.6|31.67|33.73|34.26|35.1|34.93|34.82|34.17|33.94|34.74|33.54|33.46|31.8|34.66|36.53|38.69|37.33|36.33|36.24|34.56|33.74|33.67|33.99|36.26|34.44||32.1|32.33|32.35|32.01|31.07|28.27|28.67|27.59|29.23|32.17|31.11|32.03
02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|22.87|22.67|22.88|22.41|22.65|22.73|22.95|22.35|22.06|22.16|21.95|21.6|21.35|21.73|22.2||20.88|20.49|20.8|20.54|21.17|21.17|20.98|21.59|22.16|22.4|21.95|23.27|23.22|23.36|23.42|24.01|23.76|23.62|23.35|23.24|22.83|23.95|23.63|24.05|22.93|23.01|24.16|24.06|23.69|22.91|22.44|22.94|22.78||23.5|23.25|22.36|22.91|23.55|23.45|19.89|19.21|19.68|19.29|19.36|19.17|20.82|20.88|19.98|20.27|19.72|19.12|19.16||18.46|18.79|18.12|18.82|18.45|18.38|18.96|18.43|17.64|16.99||16.68|16.53|15.97|16.15||16.25|16.3|16.33|16.38|17.04|17.05|16.69|16.72|16.26|16.16|16.5|16.46|16.76|16.43|16.49|15.93|16.26|16.5|16.68|16.6||16.69|16.53|16.17|14.76|14.79|14.15|14.53|14.62|14.57|13.95|14.53|14.86|15.07|14.14|13.96|13.6|13.68|13.62|13.4|13.56|12.92|13.45|13.62|14.19|14.33|14.02|13.97|13.9|13.62|13.45|13.6|13.9|13.73|13.52|13.14|13|12.51|12.64|12.37|12.44|12.72|12.34|12.3|12.07|11.76|11.84|12.02|11.795|12.43|12.35|12.06|11.41|11.18|10.7|10.57|10.68|10.65||10.84|11|10.95|10.51|11.09|11.25|11.475|11.64|12.16|12.23|11.97|11.97|12.05|12.33|12.85|13.5|12.83|16|16.28|16.6|16.38|16.13|16.61|16.27|15.98|15.68|15.86|16.1|15.85|16.22|16.15|16.52|16.19|16.34|16.3|16.7|16.3|16.39|15.38|15.09|14.98|14.61|14.83|14.87|15.01||14.94|14.95|15.15|15.09|14.37|15.18|14.89|15.27|15.2|15|15.68|15.43|15.89|15.92|15.97|16.11|17.39|17.99|18.14|17.68|16.65|19.69|19.15|18.78|18.76|18.94|19.66|18.04||17.5|17.55|17.72|17.8|18.72|17.52|18.62|17.06|25.315|26.11|25.9|25.04
02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|43.05|41.23|41.71|40.7|42.4|42.78|42.3|42.82|42.22|43.56|43.45|43.19|43.5|44.17|44.69||44.72|44.46|45.45|44.46|46.01|44.75|43.79|44.02|45.67|47.32|47.12|46.74|46.84|47.55|49.04|47.9|47.61|46.15|47.03|45.18|45.07|45.15|42.9|43.84|42.41|43.2|44.1|41.93|41.11|40.51|39.12|39.37|39.1||38.61|38.49|38.85|38.97|39|38.54|38.68|37.76|37.73|37.18|37.36|37.46|37.06|37.05|37.18|37.36|36.26|36.71|37.21||36.84|37.64|37.12|37.56|37.41|36.97|37.38|36.75|34.69|34.42||34.73|34.91|34.45|35.06||34.67|34.88|34.01|34.33|34.59|34.7|34.54|34.79|34.04|33.86|34.31|34.23|33.96|33.8|34.03|32.96|33.1|32.87|31.92|33.36||33.81|34.41|32.93|32.33|32.7|32.71|33.36|33.18|31.73|30.37|31.14|32.51|31.87|28.85|29.39|28.11|30.77|30.43|29.5|29.27|28.1|28.65|30.62|30.5|30.28|28.75|28.51|27.9|27.76|27.89|27.59|27.91|28.62|28.27|28.32|27.72|26.96|27.59|26.46|25.64|25.12|25.37|25.13|24.19|24.1|23.73|24.36|24.91|26.95|27.35|27.61|27.06|27.58|26.53|26.58|27.28|27.33||28.63|27.71|27.42|27.62|27|27.42|26.88|26.39|26.92|26.89|26.1|26.41|27.41|27.34|28.93|29.52|29.87|30.12|28.61|27.65|26.46|25.45|25.49|24.72|25.08|25.41|25.43|25.58|24.72|24.8|25.76|25.38|25.07|25.62|22.75|23.6|24.05|24.23|22.9|23.24|22.89|22.11|23.13|23.08|24.16||23.94|23.98|24.77|23.97|22.49|24.12|23.26|24.29|24.52|24.06|24.17|24.43|25.41|24.18|23.8|23.37|25.64|27.25|27.87|27.21|25.17|24.56|23.59|23.23|23.61|24.56|24.94|23.72||22.5|22.3|22.12|21.38|22.23|20.18|19.35|19.32|20.47|21.38|22.22|21.38
02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|66.3|65.15|65.24|63.82|64.7|65.17|64.625|64.17|64|63.79|64.99|65.32|65|67.5|66.6||65.4|63.09|67.04|67.45|66.9|67.97|64.4|67.15|68.83|71.29|69.38|68.68|68.64|69.5|68.46|69.68|68.82|68.39|68.91|66.38|63.89|62.6|60.63|60.7|59.76|61.24|62.62|60.87|61.55|60.04|57.78|58.33|58.8||60.12|60.96|60.97|60.51|62.5|61.47|60.78|59.94|58.13|58.19|55.51|56.21|56.08|56.2|56.56|57.99|58.14|58.47|58||57.87|58.07|57.14|58.46|58.3|57.56|57.26|57.21|56.35|55.72||55.22|54.27|54.9|54.55||54.38|54.56|53.11|53.9|55.97|56.42|57.42|59.11|59.55|59.68|58.8|58.79|60.44|57.44|57.87|57.41|56.32|57.41|56.8|58.3||59.96|61.64|60.15|59.51|64.67|64.5|65.03|64.5|60.19|59.26|60.6|61.55|54.47|51.15|51.15|51.19|51.48|51|50.76|51.1|51.1|51|50.51|50.8|50.9|50.77|51|51|51.67|51.65|51.69|51.94|52.51|51.36|51.28|51.39|50.56|51.4|51.01|51.46|51.25|52.69|52.83|52.83|52.1|51.36|52.47|51.2|53.75|51.91|52.63|52.5|53.76|50.72|51.78|51|51.2||52.35|51.51|51.02|52.1|52.45|52.6|52.56|52.56|53.38|53.35|53.1|53.39|53.3|52.21|51.75|52.16|51.93|52.3|51.75|50.9|51.25|51.38|51.9|51.4|51.33|50.93|51.66|52.08|52.53|52.6|51.77|52.37|53.37|53.19|52.71|52|53.05|54.53|54|53.8|55.34|52.15|54.46|54.41|58.39||59.45|58.5|56.24|55.32|53.44|56.01|53.42|58.44|60.3|60.94|58|59.61|61.8|61.1|57.99|56|61.09|61.32|61.51|60.63|55.75|55.23|53|54.3|56.03|55.2|57.28|52.87||51.47|52.76|55|53.45|56.25|52|52|52.28|53.64|55.26|58.01|54.6
02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|49.87|49.32|50.08|49.43|51|50.06|49.72|49.82|49.16|49.3|48.47|48.23|47.65|48.58|49.08||47.61|46.88|46.68|46.38|47.6|46.65|45.87|46.39|50|50.07|50.77|51.51|52.36|53.16|54.09|52.99|52|50.9|50.2|47.1|45.95|46|44.42|44.05|44|44.34|44.69|43.79|43.63|42.84|41.9|42.5|42.27||42|41.53|41.56|42.01|41.9|41.7|41.92|41.06|40.56|39.9|40.1|40.38|39.52|39.93|39.56|40.9|39.39|39.65|39.45||38.79|38.8|38.05|38.55|38.28|38.47|37.83|37.92|35.15|35.19||35.35|35.34|34.87|35.8||35.3|35.6|35.07|35.13|35.5|35.25|34.87|35.21|34.54|34.41|34.49|34.8|34.84|34.08|34.29|34.28|33.52|33.09|31.9|32.94||32.89|33.34|31.4|30.8|30.91|31.25|31.68|32.24|30.52|30.09|31.11|31.94|30.7|27.08|28.3|27.11|29.26|27.84|26.84|26.53|26.55|26.15|27.17|28.58|28.09|27.19|27.1|26.4|26.75|27.09|26.66|27.42|27.43|27.47|27.89|27.6|26.6|26.76|25.98|24.15|24.15|23.86|23.9|23.43|23.3|23.43|24.07|24.51|26.39|24.68|24.91|24.7|24.96|24.72|24.8|25.03|25.15||26.46|26.365|26.24|25.81|25.9|26.17|26.08|25.71|26.17|26.76|25.49|25.72|25.99|25.49|26.25|27.01|27.12|27.96|27.81|27.3|26.8|25.76|25.66|24.93|24.69|24.4|25.18|25.66|24.95|24.92|25.19|25.76|25.02|25.74|24.56|25|25.24|25.12|23.68|24.08|24.35|23.95|24.65|24.51|25.89||25.73|25.88|27.71|27.15|25.08|26.22|25.8|26.69|26.99|26.99|27.46|27.12|28.11|27.79|27.71|26.47|28.56|30.18|30.08|28.74|27.81|27.92|27.23|27.85|29.06|30.97|31.22|28.52||26.3|26.44|26.5|25.1|26.6|24.84|24.32|24.89|26|26.4|28.35|26.36
02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|13.31|13.1|12.99|13|13.46|13.93|14.17|14.19|14.47|13.8|13.68|13.56|13.34|14.08|13.42||13.14|12.96|12.89|12.49|12.71|12.87|12.31|13.39|14.31|14.55|14.57|15.17|14.9|15.3|15|14.56|14.06|13.86|13.27|12.96|12.67|13.13|14.15|14.18|11.67|12.47|14.3|13.25|13.02|13.13|12.86|12.72|13.11||13.23|13.4|13.19|13.4|13.7|13.49|13.06|12.73|12.55|12.19|11.61|12.13|12.62|13.36|13.7|13.6|13.47|12.81|12.68||12.44|12.64|11.69|12.24|11.74|11.96|12.17|12.12|11.5|11.39||11.3|11.49|11.31|11.81||11.44|11.39|11.72|12.16|12.31|12.79|13.04|13.37|13.01|12.46|12.49|11.79|11.48|11.27|11.5|10.98|10.97|11.06|11.17|11.3||11.49|11.21|11.04|10.62|10.02|9.68|9.6|9.3|8.81|8.76|9.47|8.89|8.85|9.32|8.75|8.22|8.21|8.01|7.39|7.68|7.6|8.01|8.31|8.95|8.82|8.43|8.65|8.52|9.21|10.06|8.01|8.3|8.44|8.66|8.91|8.75|8.7|8.93|8.61|8.78|8.08|8.12|8.04|7.56|7.6|8.18|8.39|8.42|8.6|8.72|9.13|8.46|8.55|8.06|8.28|8.26|8.37||8.38|8.48|9.01|8.86|8.68|9.17|9.05|9.29|9.67|9.41|8.71|8.58|8.5|8.53|8.18|8.64|8.47|8.2|8.69|8.73|9.22|9.15|8.69|8.76|8.77|8.12|8.32|6.89|6.59|6.38|6.21|6.32|6.21|5.91|5.91|5.91|6.11|6.15|5.55|5.74|5.84|5.35|5.65|5.62|5.82||5.64|5.68|5.76|5.91|5.58|6.14|6.16|6.63|6.53|6.52|6.84|6.23|6.6|6.28|6.28|6.04|7|7.91|8.22|7.67|7.14|7.2|6.66|6.26|6.17|6.04|6.7|6.49||6.05|6.1|5.75|5.21|5.54|5.29|4.93|4.94|5.28|5.8|6.04|5.57
02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|20.72|20.33|20.25|20.2|20.51|20.83|20.94|20.87|20.93|21.67|21.34|20.7|21.88|22.75|22.89||23.14|23.2|22.54|20.89|21.75|20.3|20|20.08|20.76|21.19|21.18|21.77|21.77|22.86|23.16|22.67|22.42|21.38|21.1|21.03|20.21|19.57|23.185|23.85|22.78|23.27|24.05|22.64|21.66|20.83|20.47|20.97|20.84||21.59|21.64|21.9|22.07|22.73|22.02|21.81|21.14|21.39|20.91|20.47|21.03|20.91|22.54|23.07|23.68|23.63|23.89|24.13||23.12|22.96|22.04|22.4|21.74|21.92|22.45|21.22|18.38|17.88||18.61|18.57|18.76|19.52||19.26|19.13|19|19.16|19.99|19.88|19.92|19.09|19.3|16.57|16.18|16.47|16.3|16.6|16.53|16.14|16.11|16.01|15.99|16.32||16.46|17.12|16.305|15.51|15.71|15.68|15.77|15.87|15.33|15.12|16.03|15.81|14.15|13.79|13.95|13.7|14.67|15.38|14.7|13.91|14.18|15.84|16.83|16.83|16.71|16.64|17.07|16.45|16.45|15.42|14.98|15.16|15.15|14.99|15.22|14.97|14.38|14.43|14.03|13.98|14.16|14.57|14.5|13.78|13.55|13.36|13.3|13.13|13.68|13.4|13.42|13.12|13.32|13.24|13.56|14.1|14.05||14.12|13.99|14.46|14.7|14.14|14.54|14.31|14.14|14.36|14.5|14.36|14.54|14.73|14.915|15.345|15.29|14.82|15|15.06|14.21|13.83|13.53|13.37|12.75|10.75|10.3|9.96|10.1|9.92|10.09|9.93|10.07|10.05|10.22|9.78|9.87|9.71|9.66|9.2|9.12|9.23|8.98|9.6|9.58|10.17||10.12|10.08|10.47|10.25|9.68|9.97|9.96|10.14|10.28|10.53|10.59|10.69|11.01|10.62|10.51|10.02|11.24|11.18|11.02|10.345|9.91|9.55|9.18|8.99|9.05|8.85|9.49|9.19||8.66|8.75|8.59|8.21|8.34|7.71|7.36|7.26|7.61|8.205|8.98|8.46
02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|33.27|31.74|31.89|31.33|31.76|32.37|31.73|31.44|31.9|33.19|34.19|35|36.01|37.82|38.19||37.02|36.63|35.83|37.11|40.59|40.09|39.11|43.61|45.97|43.98|41.5|42.94|39.11|40.19|38.33|36.35|33.2|30.99|30.43|32.87|35.09|39.97|43.36|44|43.58|45.68|49.75|47.72|51.16|50.92|49.87|47.54|52.57||54.25|51.11|44.58|46.3|45.9|39.51|39.16|38.76|39.27|37.54|37.79|39.21|37.09|40.1|42.13|41.8|40.85|37.77|37||36.68|36.17|36.02|38.54|35.16|37.74|39.22|39.63|39.51|36.31||36.04|37.41|35.81|39.83||36.92|36.24|35.09|34.82|35.82|31.35|28.53|27.4|26.84|27.2|27.38|27.41|27.97|28.35|26.1|25.28|24.67|26.03|22.2|22.37||22.8|21.9|20.47|21.04|21.08|21.02|22.32|22.06|21.64|21.57|21.44|20.31|20.14|20.7|22|20.1|18.94|18.51|18.76|19.15|18.99|19.94|18.92|19.77|20.4|18.88|18.86|20.145|21.51|22.41|22.89|23.81|20.15|19.86|19.87|19.9|18.09|18.64|17.85|17.15|15.74|15.32|15.45|15.6|15.3|14.83|15.45|15.18|15.36|16.76|16.03|16.5|16.98|15.1|15.5|15.87|16||16.73|17.24|20.26|17.06|17.81|18.14|17.36|17.19|17.68|16.62|18.95|18.7|15.94|13.5|13.13|13.25|12.15|11.86|11.53|10.45|10.24|9.69|9.75|8.8|10|10.03|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02040|1171270|/equities/joann|R2000GROWTH|12.83|12.39|11.93|11.39|11.49|11.38|11.555|11.63|11.97|12.24|11.87|12.62|13|12.15|10.99||10.54|10.15|9.93|10.07|10.4|10.28|10.9|11.34|11.65|11.55|11.45|11.85|12.01|12.01|12.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|32.23|30.64|30.58|29.89|32.15|31.85|31.96|31.96|31.61|33.42|32.17|31.83|31.24|31.49|31.98||32.02|31.82|31.83|30.99|32.06|30.74|30.21|29.76|31.56|32.13|31.61|31.18|30.73|31.39|31.71|30.89|31.53|30.35|30|28.48|27.81|28.04|27.7|27.7|26.78|27.4|28.37|27.56|27.38|26.54|26.03|26.76|26.81||26.55|26.01|26.45|26.27|26.14|24.9|23.83|23.19|22.46|22.68|22.22|22.3|21.22|22.01|22.26|22.53|22.26|22.98|22.81||22.7|22.58|21.93|22.15|21.9|21.69|21.58|20.59|18.87|18.14||18.18|18.09|17.98|18.19||17.94|17.88|17.46|18.01|17.48|18.19|18.51|18.89|18.83|18.3|18.7|18.97|18.84|18.73|18.94|17.79|17.79|17.17|16.89|17.8||17.89|18.22|17.3|16.95|17.38|17.21|17.8|17.73|17.02|15.9|16.53|17.17|16.65|14.14|14.8|14.09|14.81|14.12|13.82|13.69|12.71|13|13.87|13.98|13.84|13.1|12.94|12.77|12.82|12.76|12.44|12.53|12.88|12.69|13.01|12.67|12.59|12.39|11.75|11.34|11.2|11.25|11.31|10.89|10.82|10.57|10.85|11.45|12.54|12.59|12.47|12.16|12.16|11.91|12.01|12.02|12.16||12.85|12.63|12.62|12.61|12.77|12.89|12.95|12.41|12.78|12.65|11.97|12.33|12.4|12.5|13.13|13.57|13.32|13.54|13.45|13.26|13.28|12.21|12.13|11.59|11.67|11.85|11.97|10.84|10.48|10.51|11.02|11.19|10.76|11.24|10.47|11.16|11.59|11.67|10.85|11.19|10.96|10.33|10.83|10.86|11.31||11.15|11.31|12.02|11.59|10.96|11.54|11.13|11.71|11.92|11.71|11.8|11.8|12.92|12.17|11.92|11.73|13.03|14.71|14.69|13.62|12.48|12.08|11.32|11.06|11.09|11.3|11.82|10.91||10.32|10.37|10.44|9.49|10.5|9.08|8.82|9.18|9.95|10.58|11.38|11
02042|1052401|/equities/livexlive-media|R2000GROWTH|39.9|38|35.9|34.6|35.7|36.1|37.4|38.4|38.4|37.9|40.7|41.9|41.6|44.8|42.1||42.2|43.4|41.1|44.3|55.7|59.7|60.7|57.1|53.1|47.3|45.3|45.3|41.1|40.9|41.6|41.9|41.7|41|38|38|38.2|41.3|42.7|41.3|39.7|35.4|38.9|41.4|45.3|45.3|40.45|47.3|48.6||48|44.7|48.2|44.4|45|43.7|42.6|42|41.1|40|38.1|39.4|40.2|43.2|43|43.9|42|39.2|40.7||37.1|38.7|37.1|38.7|37|38.9|37.3|33.2|34.7|34.1||32.8|33.7|33.05|33.2||34.4|34.6|38.2|36|31|34|28.9|29.6|27.5|28.4|26|23.9|25.3|25.3|25|23.5|24.5|23.9|25|24.9||23.9|22.1|22.4|21.2|19.5|18.4|18.8|20.5|20|19.2|20.1|19.7|19.9|21.7|21.3|20.7|20.7|19.2|20.1|21.7|20.9|22.3|21.4|21.3|20.9|20.9|21.4|21.1|22.4|23.2|22.6|23|22.4|23.2|21.9|22|22.7|23.1|24|25.1|25.95|26.5|27.3|26.5|26.4|26|28.6|27.8|30.15|28.4|27.5|26.55|27|24.9|25.6|25.8|24.7||23.2|23.4|25.3|26.7|27|27.7|26.8|28|29.2|27|28|29.3|28.6|29.6|28.7|27.2|26.4|27.9|28.4|31.6|30.1|29.4|31.5|31.4|32.4|30.3|31.4|30.2|32.1|32.8|35.7|39.1|40|42.2|41.3|42.3|39.95|37.65|36.6|37.1|43.2|41.3|42.5|45.1|45.9||37.7|35.7|36.2|32.8|33.3|33.9|34.4|35.9|36.3|38.1|37.5|35.6|30.9|30.6|30.9|27.8|29.9|31.6|32.2|33|34.7|30.7|29.2|29|28.6|29.4|30.1|31.8||32.8|33.3|33.7|33.1|33.5|34|33.8|32|33.1|33.65|33.8|33.2
02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|9.17|9.05|8.92|8.97|8.69|8.6|8.78|9.18|8.65|8.72|9.15|10.19|10.38|9.8|9.89||9.5|9.2|9.57|9.63|9.35|9.61|9.06|10.02|10.68|11.12|10.84|11.42|11.03|11.93|9.39|9.98|10.3|9.01|9.33|10.05|9.63|13.47|9.43|9.8|9.48|8.71|9.52|9.91|10.45|10.54|9.78|10.54|10.89||9.32|9.52|9.95|9.1|9.44|7.34|7.2|6.6|6.5|6.22|6.03|6.4|6.33|6.46|7.53|6.02|6.04|6.08|6.09||5.96|6.12|6.15|6|6.05|5.6|8.25|9.31|10.26|10.45||11.2|12.3|12.3|14.47||11.52|15.9532|15.896|15.52|18.72|15.6616|14.64|14.72|14.7504|14.56|14.88|14.34|14.4|14.4|14.7184|13.92|15.64|16.24|16.16|17.6||17.552|17.92|16.96|13.92|11.6176|10.88|10.24|9.7125|9.5984|9.6|9.4664|9.6|10.24|10.1528|10.0424|10.208|10.072|9.84|9.12|9.616|9.76|9.6|9.7771|8.6384|8.32|8|9.304|10.08|9.44|10.4016|10.8384|11.208|11.2|11.68|10.56|10.56|10.6|10.08|8.828|8.9584|9.032|9.28|9.28|11.232|11.352|11.36|11.144|11.36|11.208|11.352|10.568|11.208|11.52|11.192|11.4544|11.52|11.816||11.28|11.04|9.912|10.256|11.6784|13.2|13.12|14|14.24|13.6|12.376|11.28|11.4144|10.12|11.0416|10.88|9.44|8.184|7.52|7.68|6.96|6.6926|6.64|6.56|7.04|6.656|6.08|5.52|5.12|4.88|4.88|4.6072|4.8|4.7984|5.056|4.8|4.64|4.44|4.48|4.4304|4.3968|4.048|4.2128|4.5208|4.48||4.6368|4.736|4.588|4.844|4.84|4.8696|4.8246|4.544|4.4912|4.3376|4.2876|3.28|3.2|3.1776|3.0888|3.024|3.1884|3.0256|3.12|2.896|2.816|2.8408|3.04|2.9965|3.0016|2.928|3.0008|3.0368||2.7472|2.928|3.296|4.2368|3.736|3.2784|3.36|3.6|4.6352|4.1616|4.352|4.32
02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|5.6|5.73|5.45|5.15|5.15|5.36|5.6|5.56|5.38|5.48|5.63|5.44|6.04|6.29|6.45||6.14|5.87|5.6|5.47|5.43|5.49|5.24|5.5|5.79|6.04|5.85|6.16|6.11|6.4|6.47|6.78|6.33|6.18|5.6|5.67|5.71|5.96|6.37|6.62|6.77|6.97|7.5|7.31|7.11|7.33|7.2|7.91|8.55||7.7|7.37|8|9.35|11.19|8.96|7.72|7.16|7.16|6.96|6.96|6.87|7.34|6.97|6.02|5.59|5.35|5.31|5.22||5.3|5.29|5.28|5.53|5.37|5.19|5.28|5.39|5.25|5.17||4.7|5.02|5.13|5.21||5.7|5.93|6|5.94|5.56|5.51|5.55|5.66|5.28|4.88|4.84|4.9|4.98|4.99|5.02|4.87|4.71|4.79|4.5|4.34||4.28|4.21|4.4|4.4|4.53|4.52|4.58|4.91|4.85|4.11|3.71|3.38|3.29|3.25|3.28|3.32|3.35|3.35|3.27|3.32|3.32|3.33|3.39|3.27|3.3|3.3194|3.26|3.47|3.5|3.48|3.51|3.64|3.69|3.6|3.525|3.53|3.48|3.4|3.29|3.355|3.44|3.495|3.47|3.42|3.33|3.43|3.28|3.44|3.38|3.34|3.37|3.25|3.22|3.26|3.3|3.25|3.28||3.35|3.34|3.37|3.45|3.45|3.52|3.48|3.63|3.67|3.6|3.7|3.59|3.64|3.63|3.63|3.37|3.47|3.49|3.54|3.63|3.66|3.63|3.69|3.63|3.76|3.62|3.58|3.57|3.64|3.8|3.62|3.48|3.51|3.58|3.72|3.66|3.47|3.47|3.22|3.16|3.08|3.17|3.31|3.33|3.29||3.29|3.18|2.97|3.04|3.15|3.27|3.33|3.43|3.46|3.55|3.24|3.36|3.42|3.5|3.49|3.44|3.39|3.45|3.33|3.52|3.64|3.61|3.75|3.71|4.04|4.01|4.2|4.12||4.13|4.12|3.55|3.48|3.495|3.32|3.38|3.38|3.61|3.45|3.41|3.26
02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02046|20753|/equities/gamco-investors-inc|R2000GROWTH|16.9694|16.6763|16.8778|16.7496|17.0243|16.7038|16.6488|16.6488|16.603|16.5939|16.6305|17.125|16.9694|17.7661|17.8119||17.2349|16.9877|16.0994|16.4107|16.8503|16.8869|16.9419|17.1983|17.6196|17.6012|17.6379|17.9859|17.9034|17.8943|19.0115|19.4694|19.2222|18.5628|18.2789|17.6928|17.473|17.9309|17.9309|18.0866|17.3998|17.4364|17.5921|16.951|18.4804|18.4895|18.0225|17.7203|17.8851||18.1599|18.5353|18.6819|18.6819|18.4804|17.7478|17.7936|17.7111|17.4822|16.8869|16.31|16.3649|16.2093|16.5847|17.3357|16.0261|15.8521|15.8429|15.5682||15.6323|15.5682|15.6048|16.4107|16.3008|16.9877|16.3741|17.2807|16.6122|16.5664||16.2459|16.5756|17.1891|16.6488||16.4748|16.9602|15.9895|15.5316|15.7972|15.0554|14.4693|14.3319|13.7367|13.9748|13.9564|13.9198|13.8282|13.4986|13.6726|13.7458|13.4619|12.8147|12.3228|12.2624||12.0122|11.831|11.3391|11.4168|11.7878|11.132|11.434|11.4772|11.4944|11.0975|11.8223|11.5548|11.0457|10.735|11.0457|11.0371|10.9853|10.9594|10.6142|10.7091|10.6315|10.735|10.7523|10.899|11.0371|10.899|10.8386|10.502|10.7782|10.502|10.2777|10.4848|10.4589|10.6574|10.5624|10.364|10.2777|10.1914|10.0533|10.0188|9.9843|9.8893|9.7944|9.734|10.6228|9.1645|9.5614|9.8635|10.6315|10.83|11.2183|11.1751|11.3563|10.899|10.8213|11.1147|11.0975||11.5289|11.5807|11.434|11.0888|10.8904|11.1838|11.0457|11.2614|10.9594|11.3305|11.3391|11.5721|11.7792|11.3563|11.434|11.3477|11.3218|10.9249|11.7188|11.6584|11.4772|10.4503|10.269|9.8462|9.9152|10.1741|10.1396|10.5279|10.5279|10.8731|10.2086|10.364|10.8127|11.0112|10.6574|10.8386|10.9162|10.968|10.4416|10.899|11.4513|10.5193|10.9853|10.6315|11.3909||11.4599|11.5807|11.4858|11.3391|10.1051|10.8731|10.7782|11.503|11.365|11.5117|11.6411|11.7792|12.3833|11.8655|11.4513|11.0975|12.6249|13.2462|13.4792|13.1685|12.53|12.0726|11.132|11.0629|11.1492|11.5635|11.9345|12.0294||10.83|11.0629|11.8569|11.0025|9.9843|10.0619|9.7426|9.6909|9.4924|9.9929|10.1741|9.5355
02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE|80.6|80.2|81.4|79.8|79|79.4|82.4|83.1|79.6|80.4|82|85.8|81.6|84|90.6||88|86|81.5|82|90.8|93|84.6|88.2|97.2|98.2|97|103.4|102|103.6|102.7|97|94.2|91.8|90|86.3|89.6|96.3|107.6|109.2|242|237.4|243|238|238.8|244|248.6|259.6|255.4||263|267|276.2|285.8|295|280|271.6|277|279.2|274.2|261.4|259|277|278.8|267.8|247.6|230|228.4|224.8||222.2|233.2|213.6|224|222.6|233|241.8|225.8|223.4|226.4||221.2|232.6|222.4|228||232.6|231.4|237|229.9|230.4|234.8|234.6|231|245.8|231.4|236.4|242.6|251|253.6|260|254.2|270.8|266|272.6|278.6||274|277.8|280|280.2|279.2|270.2|276.4|261|249|234.6|243.2|242.2|243.4|231.6|246.6|243.2|239.2|231|228|229.6|226.9|227.6|233.6|229|238.2|233.6|238.8|236.6|250.2|248.6|250.6|251.5|247.2|244.8|261.2|256|246.2|251.6|244.6|245.4|242|243|245.4|247.8|236.2|258.4|256.8|250.4|262.6|261.2|261.2|251|236.6|218.8|221.8|263.9|287||291|288.8|285|250.6|229.8|214.2|205.2|205.9|215.6|208.8|206.6|213|213.2|224.4|233.6|223|227.4|232.2|234|232.6|220.2|220|228|224.8|224.2|212.2|218|216.2|212.8|235|227|236.2|240.8|243.8|245|248.6|239.4|252|240.6|239.8|249.2|258.2|267.4|266.2|273||274.4|276.8|275.2|267.8|258|267|257.4|258.6|257|265.2|264|257.8|262.8|259|245.6|229.8|256.8|256.8|265.4|249|238|227.6|237.4|228.2|217.4|222.4|229.4|223.8||222.4|219.6|227.4|219.8|224.8|211|204|208.4|209.8|211.8|198.2|182.6
02048|42975|/equities/midas-gold-corp.|R2000GROWTH|9.19|9|9.01|8.83|8.91|8.74|8.72|8.66|8.56|8.85|8.69|8.71|8.16|8.25|7.97||8.19|7.64|7.78|8.31|8.46|8.15|8.19|8.6|8.95|9.1|9.13|9.44|9.03|9.76|9.78|8.05|8.34|8.11|7.74|7.5|7.7|8.23|8.42|7.9|8.49|8.35|8.6|8.75|9.86|10.7|10.04|9.08|9.46||9.5|9.58|9.73|9.55|9.74|9.38|9.24|9.62|9.39|9.91|9.7|9.6|9.5|9.4|10.6|10.4|11.1|11.4|11.6|11.4|11.8|12|11.7|12|11.7|12.6|13.5|13.6|14|13.7||12.2|12.3|12|||12.5|12.8|12.7|12.5|12.7|14|13|12.1|11.6|11.2|11.1|11.3|11.7|11.7|11.5|11.6|12|12|11.7|11.9|11.9|11.4|11.2|11.8|12|11.3|11.3|11.9|11.8|12.4|12.3|12.6|13|14.1|14.7|13.8|11.9|12.6|12.2|11.4|11.5|11.4|12|11.4|11.9|12.7|12.9|12.1|11.2|12.6|13.4|13.4|14||14.2|13.8|14.1|14.3|15.1|14.8|14.5|13.8|14.3|14.6|13.65|13.7|13.7|14.9|15|15.8|15.5|14.9|15.1|16|16.3|16.9|17.3|16.9||17|16.1|15.6|16.2|17.5|18|17.4|17.4|17.4|17.1|19.2|19.8|18.1|18.7|19.2|18.5|18|16.3|14.8|16.5|16.8|18.3|19.6|18.4||15.6|14.3|15.4|15.4|15.6|13|12.7|12|11.8|12.5|10.3|8|7.9|7.6|8|8.1|8.3|8.3|8.4|7.8|7.8|7.4||7.2|5.7|5.5|5.4|5.4|5.7|5.4|5.4|5.3|5.4|5.5|5.5|5.8|5.6|5.6|5.6|5.5|5.7|5.7|5.9|6|6|5.8|5.8|5.8|5.9|6.8|6.4|6.4|6.4|6.5||6.3|5.7|5.5|5.7|6|6|6.2
02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|24.05|23.11|24.13|24.66|25.56|26.28|26.4|26.43|26.17|26.57|26.67|26.32|26.3|26.75|26.88||26.58|26.31|26.05|26.25|26.28|25.57|25.56|25.61|26.58|26.95|26.91|26.57|25.94|26.19|26.54|26.5|26.58|25.72|25.76|25.5|24.53|25.02|24.11|24.14|23.41|23.89|24.21|24.21|24.22|23.92|24.4|24.5|24.63||24.69|24.09|24.03|23.16|23.59|23.42|22.89|22.06|21.94|21.85|21.2|21.47|21.48|22.55|22.87|23.26|23.01|23.38|22.81||22.7|22.49|21.64|21.52|21.14|21.93|22.28|21.87|21.12|20.74||20.59|20.57|20.45|20.54||20.72|20.76|20.86|21.09|21.82|22.03|21.64|21.41|20.42|21.28|21.85|22.06|22.05|21.84|21.84|21.71|22.15|22.22|21.51|21.92||22.29|22.56|21.81|22.09|22.85|23|23.1|23.04|22.11|21.87|22.31|22.51|21.3|21.05|21.98|21.47|21.81|21.01|19.73|20.03|20.04|20.84|21.36|22|22.03|22.2|22.3|22.22|22.52|23.09|22.91|22.8|23.12|22.27|22.35|21.93|21.55|21.87|21.23|21.08|20.86|20.79|20.86|20.13|20.29|20.2|20.17|20.39|21.245|21.36|21.4|21.55|21.24|21.4|21.9|22.02|22.01||22.05|21.87|22.69|22.04|21.5|21.83|21.44|20.53|20.74|19.48|19.47|19.56|19.38|19.26|19.26|19.36|19.75|20.28|19.38|19.34|18.88|18.46|18.37|18.29|18.45|18.37|17.92|18.1|17.69|17.86|17.42|17.99|18.49|18.39|17.9|18.15|17.36|18.09|17.45|17.28|17.29|16.89|17.04|17.24|17.43||17.2|17.26|17.38|17.24|16.43|16.67|16.22|16.76|16.3|16.08|15.64|15.62|15.61|15.61|15.47|15.55|17.14|17.44|17.48|17.77|17.13|16.7|15.14|14.92|14.86|15.15|15.06|14.39||13.37|13.15|12.86|12.46|12.96|11.88|12.03|12.24|12.42|12.71|13.21|12.95
02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE|45.9|46.26|46.43|45.29|44.8|46.54|47.15|47.34|47.18|46.31|49.41|49.12|48|48.77|49.6||50.88|51.24|49.85|49.53|50.87|51.12|51.69|54.76|56.99|58.12|53.52|56.8|56.91|58.02|57.66|57.74|55.37|56.08|55.29|57.24|57.21|62.36|66.8|68.4|67.84|65.87|67.58|66.44|67.08|67.62|64.62|61.64|60.62||61.67|62.125|63.35|64.94|68.06|65.82|65.97|62.85|61.59|58.3|57.01|57.12|56.38|59.29|64.82|64.4|63.28|62.82|60.88||62.02|63.39|61.71|60.93|62.33|62.78|59.5|57.55|57.35|58.9||61.92|62.32|61.49|61.75||60.55|61.97|61.56|59.73|60.69|60.85|60.95|65.16|62.85|60.71|57.96|57.76|59.12|57.31|57.47|56.06|55.81|55.74|55.15|55.81||54|55.95|57.28|56.06|56.92|57.87|59.87|59.55|59.01|58.19|60.78|57.95|57.98|54.99|54.57|53.08|48.27|47.25|48|49.52|52.24|52.435|53.2|58.8|54.98|52.04|53.44|53.65|56.83|57.67|59.27|58.37|59.1|59.27|59.06|59.28|58.9|59.15|53.69|54.89|54.8|53.53|53.5|52.74|51.7|50.96|52.83|52.23|55.31|52.57|53.68|52.96|52.59|48.07|47.38|48.67|46.35||47.55|48.12|51.31|52.37|53.5|52.86|52.05|52.06|53.36|52.81|53.65|54.6|54.19|54.14|52.2|52.64|53.22|52.99|53.66|55.72|55.24|54.49|55.35|54.3|54.73|52.71|54.81|52.65|52.98|53.7|52.2|53.5|55.66|55.49|56.12|54.9|56.12|59.41|58.6|56.57|59.7|59.08|61.69|58.8|57.84||58.01|58.15|57.54|54.72|53.79|56.64|55.44|57.56|58.75|58.39|60.28|60.64|62.16|62.47|65.07|58.04|60.25|62.48|61.78|59.99|60|60.58|61.95|60.96|62.39|60.38|63.14|59.2||60.27|59.73|59.15|56.02|58.49|53.8|52.22|51.68|56.52|55.94|54.39|53.7
02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|365.4|363|342.6|347.1|359.7|369.6|369.9|375|395.1|407.7|411|420.3|413.1|418.2|419.1||402.9|401.7|447.6|454.2|477.3|464.4|459|436.8|444.9|438.3|417.3|399.6|411|418.8|408|404.4|396.3|389.7|368.1|379.2|406.2|444|454.2|437.4|410.7|413.1|452.4|407.7|415.8|397.8|394.2|400.2|426.6||454.5|460.5|470.1|491.1|504.3|479.1|488.1|478.5|498.6|511.8|448.5|463.8|458.4|496.5|473.7|494.7|518.7|519.6|541.8||531|562.2|557.1|511.5|466.2|478.2|482.7|406.8|434.4|446.4||447.9|465.9|471.6|485.4||465|456|444|393.9|385.5|375.9|371.7|366|408|414|419.1|408.6|410.7|397.5|406.5|363.9|345.3|364.2|390|345.6||315.3|315|311.4|309|308.4|307.5|308.1|307.2|306.9|306.9|306.3|306.9|307.05|307.2|307.35|307.5|307.5|306.3|307.2|307.5|309|308.1|307.5|308.7|308.7|306.9|306.9|309|309.3|307.5|307.5|307.2|309.3|310.2|308.4|307.5|310.5|310.2|309.9|312.6|310.2|312.6|312|311.7|311.7|315|312.6|307.5|308.1|310.2|316.5|310.8|311.4||311.4|311.1|309||312.9|310.2|309.75|309.9|308.1|308.7|309.45|308.7|308.751|308.4||308.4|308.1|308.7||309.9|309.9|310.158|308.7|309|308.568|307.803|307.632|308.4|310.5|307.8|308.1|309|307.8|307.8|310.8|310.5|307.8|309.9|311.7|309.9|310.5|310.8|308.103|310.05|310.5|308.4|307.5|307.5|307.5||307.2|309.6|306.6|309.9|309.9|307.5|310.173|308.1|309|312|310.419|308.976|306.9|306.9|307.701|308.4|308.61|309||308.1|312|315.6|307.8|310.5|309.6|308.4|309||||309|307.2||307.2|307.5|306||306.3|307.5||
02052|17196|/equities/sharps-compliance|R2000GROWTH|15.9|15.92|15.62|15.36|13.53|13.41|13.6|13.59|13.79|14.15|13.43|13.39|13.24|13.73|13.83||13.74|14.37|13.93|13.25|13.54|13.51|13.3|13.44|13.62|13.61|14.22|14.45|13.97|14.89|14.55|14.16|13.81|14.28|13.64|13.03|12.44|13|13.02|13.15|12.72|12.77|12.73|13.19|13.24|13.9|14.78|14.11|14.46||14.52|14.59|14.58|13.95|13.98|13.69|12.77|12.67|12.49|12.81|13.22|11.75|12.19|12.21|11.97|11.85|11.74|11.41|11.52||11.11|11.43|11.08|11.37|10.94|9.84|9.95|9.76|9.36|9.15||9.45|9.28|9.24|9.93||9.73|9.5|9.12|9.2|9.64|9.55|9.35|9.3|9.26|8.59|8.58|8.23|8.58|8.1|8.13|7.9|8.01|7.92|7.95|8.2||8.12|8.2|8.2|8.44|8.44|8.3|8.51|8.54|8.06|7.81|7.99|8.02|7.25|6.73|6.66|6.28|6.24|6.14|5.96|5.88|6.1|6.34|6.16|6.08|6.2|6.31|6.23|6.41|6.25|6.34|6.42|6.63|6.63|6.69|6.63|6.35|6.22|6.35|6.18|6.3|6.27|6.43|6.83|6.43|6.64|6.79|7.16|7.44|7.59|7.19|7.96|7.65|7.6|7.3|7.45|7.39|7.26||7.13|7.25|7.57|7.62|7.635|7.63|7.65|7.81|7.77|7.64|7.85|7.82|7.77|8.43|8.54|8.44|8.5|8.47|8.32|8.55|8.54|7.79|8.24|8.12|7.9|7.65|7.66|7.73|7.14|7.02|6.835|7.25|7.11|6.52|6.29|6.25|5.76|5.94|5.83|5.86|6|5.89|6.26|6.34|6.59||6.49|6.7|7.03|6.9|7.35|7.5|7.7|7.41|7.5|7.42|7.07|7.41|7.6|7.2|6.96|7.03|7.19|7.19|7.1|7.17|6.98|7.2|7.49|7.46|7.1|7.1|7.13|6.92||6.64|6.79|6.78|7|7|6.38|6.29|6.41|6.46|6.84|6.77|6.24
02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|16.8201|17.0799|17.1377|16.8201|17.4841|17.9074|17.9941|17.5322|16.5026|15.9445|16.2235|16.5314|17.1954|17.0126|16.3101||16.2235|16.4833|16.1754|16.1658|16.4833|15.6077|15.3575|15.8097|17.0414|17.9748|17.9941|18.7927|17.8401|18.1961|18.5137|19.0429|18.8889|19.5914|19.6587|19.447|18.735|19.5433|18.735|18.7446|18.4463|19.1006|24.6624|24.4026|22.7861|21.8719|20.9578|21.1983|21.3619||21.0829|20.6306|20.5633|21.3523|22.1413|21.0636|20.7365|21.2849|22.0163|22.074|22.151|22.4108|21.3234|21.9296|21.9874|22.4108|22.1702|22.6417|22.9496||22.151|22.3242|21.6795|22.2568|21.9008|21.997|22.1125|22.6994|21.9104|21.4004||20.5151|20.3323|19.4663|19.4952||19.1295|19.7165|19.4182|19.1488|18.3212|19.2354|20.2168|20.775|19.8801|18.7254|20.0629|18.3501|18.2442|17.9074|17.6476|17.2531|17.8401|16.8297|16.7624|17.7535||17.5899|18.6195|17.4937|15.9252|16.2139|16.5314|17.4648|17.6669|16.7046|15.9541|16.1658|16.2043|17.2531|16.2043|15.5884|14.9726|15.6943|15.1458|14.4337|13.8275|13.712|14.1932|13.9334|14.3568|14.1547|14.1258|14.2798|14.1835|14.6647|14.7705|14.963|14.7801|15.3864|15.9445|16.7239|16.339|16.4641|17.2243|16.8394|16.7046|16.4352|16.8201|17.4456|17.0318|16.7912|16.7624|17.6188|17.7727|20.0148|19.9186|18.6291|18.2924|18.2154|17.2146|15.983|15.675|15.5884||16.2909|15.4248|15.1843|15.2901|14.886|14.9533|14.4915|14.6166|14.5396|14.3568|14.0488|14.4915|14.6839|15.2324|15.1747|15.1266|14.7705|14.9052|15.3767|15.0015|14.1739|14.3568|15.3382|15.2613|15.5499|15.319|15.5018|15.829|15.2613|15.5981|15.3286|15.1169|15.36|15.98|15.9|15.9|15.89|15.98|15.78|15.19|15.28|14.82|14.81|14.93|15.18||14.92|14.53|15.39|15.29|14.79|15.51|15.75|15.16|15.66|15.08|15.28|16.04|16.55|16.1|15.64|15|16.72|17.41|18.03|16.74|15.81|15.61|14.85|14.34|14.08|14.48|14.7|14.48||14.04|13.97|14.21|13.93|14.57|13.13|12.62|12.06|12.78|14.08|14.6|12.59
02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|23.98|23.5|23.37|22.92|23.36|23.13|22.89|22.75|22.58|22.73|23.17|23.5|23.25|22.72|23.53||23.2|23.64|23.17|22.69|23.04|22.89|22.52|22.98|23.63|24.15|24.9|25.24|24.58|24.89|24.64|24.64|24.41|23.98|23.09|23.04|23.22|23.93|23.86|24.14|22.86|22.83|24.15|23.44|23.1|23.39|22.47|22.75|23.4||22.38|22.75|23|22.96|22.75|22.03|22.1|21.38|21.77|21.72|21.21|22.15|21.07|22.27|22.81|22.57|23.29|24.52|24.45||24.33|24.56|23.77|24.21|24.3|24.13|24.29|23.58|22.65|22||22.65|22.44|22.33|22.76||22.75|22.9|22.97|23.22|23.52|23.7|24.56|24|23.25|23.51|24.47|24.37|23.64|23.23|23.5|22.61|22.84|22.45|21.91|22.8||23.19|23.45|22.64|22.72|22.87|22.91|23.64|23.55|22.77|22.35|23.25|23.49|22.97|22.01|22.79|22.81|22.47|21.82|21.49|21.61|21.02|21.97|23.11|24.5|23.93|23.45|23.72|23.11|22.97|23.11|21.99|22.43|23.07|22.75|22.97|22.4|21.51|20.77|19.64|18.62|17.8|17.54|17.8|17.06|16.45|16.41|17.11|16.68|18.22|18.54|19.07|18.8|18.83|18.76|18.02|18.17|17.42||18.19|18.07|17.93|17.29|17.15|17.3|16.94|16.53|16.85|16.76|16.09|16.1|16.02|16.38|16.74|16.965|16.6|17.19|17.46|16.95|16.17|15.72|16|15.57|15.88|15.52|15.15|14.83|14.38|14|14.34|14.62|14.8|14.69|14.31|14.36|14.56|15.19|13.87|14.15|14.31|13.77|14.67|14.46|15.84||15.7|15.6|16.08|15.76|14.84|16.2|16.06|17.375|16.93|16.72|16.91|17.06|17.43|17.03|17|15.43|17.15|17.8|19.57|18.76|16.4|16.86|16.01|16.02|15.365|15.49|17.5|15.93||14.46|14.5|14.88|14.01|13.8|12.63|13.31|12.1|13.03|14.22|14.45|14.85
02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|19.27|19.02|19.55|21.35|23|23.5|23.7|23.18|23.1|25.27|26.6|29.36|29.55|29.78|29.42||29.75|29.9|29.52|34.01|41.49|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|51.65|51.3|50.75|50.75|50.55|50.375|50.85|51.5|52.15|51.7|51.8|52.85|52.5|53.4|53.35||53.2|53.4|51.95|52.15|51.95|52.4|51|51.55|52.7|52.45|52.3|53.9|54.4|54.45|53.4|52.5|53.1|52.85|51.4|49.2|48.45|49.25|49.9|52|49.85|53.9|55.4|53.05|52.3|55.25|55.5|55.25|55.75||59.65|59.25|60.75|61.15|60.15|58.35|56.65|55.45|55.6|55|54.85|55.85|58.65|57.7|55.2|54.35|55.15|55.2|55.25||54.25|55|55|55.5|55.5|51.45|52.25|49.7|48|47.9||47.85|47.7|47.1|47.5||47.4|47|46.65|46.2|46.95|47.5|47.75|48.45|46.85|46.4|46.35|45.95|46.3|46.25|46.25|44.75|45.25|46.65|46.4|50.3||49.95|50.45|48.1|47.25|47.15|46.8|46.6|46.25|45.75|45|46.55|46|44.9|44.85|46.75|46.7|46.95|45.65|45.6|47.55|45.95|48.05|48.3|46.6|45.25|44.35|44.25|44.35|42.83|45.5|45.05|45.05|45.65|44.65|44.15|44.2|43.75|44|42.5|42.35|41.6|41.9|42|41.45|40.55|39.77|42.1|42.75|43.35|43.55|43.1|42.88|42.8|41.15|41.15|41.7|41.55||42.2|43.12|44.85|45.25|45.95|47.2|46.25|45.7|46.9|47.2|45.67|45.05|45.35|42.25|43.62|44.25|43.98|46.7|42.25|42.3|42|39.55|36.83|37.65|37.95|37.75|38.9|38|37.75|36.35|37.45|37.65|37.3|36.6|35.55|36.35|35|35.4|34.55|34.25|34.3|33.6|34.4|33.3|35.15||36.3|36.2|35.35|35.3|34.5|35.1|35.5|35.42|35.5|35.6|36.45|36.45|37.7|38.25|37.8|37.7|39.1|40.55|42.55|39.5|38.3|39.8|38|40.2|41.1|44.05|44.2|42.4||42.25|36.2|34.35|31.8|33.85|32.35|31.45|31.35|32.45|33.8|34.9|32.85
02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|6250|5280|5620|4890|5400|5020|5040|5570|5910|5860|6530|6830|6740|7290|8350||7310|6260|6100|6120|6470|6750|6410|7150|7750|7800|7510|8060|7470|8180|8660|8470|8190|7650|6220|5840|5920|7130|8080|8310|8100|7990|9180|8010|9300|10320|8960|14090|14820||14700|14350|15690|14440|12000|11470|12410|11400|11100|11500|9770|10800|10110|11960|11970|13890|14120|14970|12300||10010|9450|7780|7790|7090|7790|8190|5740|5960|5470||6000|6290|6100|6380||6580|7930|6790|5200|4050|3220|3050|2870|2800|2800|2610|2690|2560|2660|2700|2670|2720|2820|2890|2870||2830|2800|2940|2800|2680|2360|2330|2690|2950|2650|2420|2340|2300|2310|2170|2060|2120|2030|1980|2090|2050|2180|2200|2310|2240|2290|2380|2440|2380|2580|2300|2390|2210|2220|2320|2220|2080|2180|2270|2280|2280|2280|2250|2290|2310|2540|2650|2690|2720|2710|2780|2690|2680|2720|2780|2860|2810||2770|2810|3040|3030|3100|2520|2500|2430|2410|2430|2490|2290|2700|2830|3160|3230|3210|3080|3070|3190|3260|2980|3100|2980|2800|2770|2920|2860|3100|3210|3330|3100|3170|3070|3120|3280|3420|2920|2560|2230|1940|1550|1480|1660|1280||1190|1150|1190|1200|1210|1260|1290|1310|1310|1250|1300|1310|1370|1370|1420|1370|1620|1830|1410|1450|1560|1330|1360|1440|1190|1200|1250|1270||1300|1310|1330|1300|1340|1340|1270|1300|1240|1480|1060|1060
02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|1.89|1.86|1.98|1.52|1.74|1.75|1.88|2.14|2.1|2.06|2.61|2.69|3|3.15|3.41||3.5|3.25|3.44|3.28|3.65|3.8|3.47|3.97|4.27|4.15|3.87|4.03|3.95|4.11|4.14|4.2|3.85|4.31|4.15|3.81|4.08|4.54|3.92|3.72|3.72|3.9|4.38|4.51|5.41|5.14|4.42|5.12|6.04||6.25|5.79|6.32|4.58|4.21|3.56|3.19|3.35|3.45|3.26|2.96|2.92|2.95|3.61|3.78|3.71|3.24|3.47|3.49||2.07|1.99|1.74|1.61|1.66|1.16|0.9|0.96|0.98|1.17||0.625|0.616|0.571|0.576||0.571|0.566|0.533|0.569|0.552|0.56|0.582|0.508|0.564|0.552|0.595|0.607|0.71|0.57|0.507|0.475|0.475|0.462|0.47|0.477||0.425|0.42|0.418|0.427|0.433|0.428|0.416|0.419|0.415|0.423|0.408|0.407|0.38|0.377|0.398|0.368|0.361|0.364|0.36|0.382|0.373|0.387|0.396|0.41|0.417|0.404|0.422|0.438|0.439|0.414|0.429|0.439|0.403|0.391|0.393|0.397|0.35|0.346|0.347|0.343|0.347|0.354|0.35|0.351|0.346|0.362|0.346|0.347|0.367|0.372|0.38|0.367|0.343|0.336|0.35|0.333|0.331||0.356|0.357|0.378|0.383|0.403|0.405|0.41|0.418|0.404|0.418|0.433|0.429|0.446|0.476|0.386|0.411|0.423|0.44|0.45|0.476|0.44|0.458|0.481|0.503|0.454|0.488|0.512|0.459|0.444|0.379|0.374|0.354|0.363|0.376|0.364|0.34|0.323|0.319|0.305|0.311|0.327|0.323|0.353|0.397|0.33|0.347|0.347|0.364|0.541|0.57|0.569|0.542|0.552|0.571|0.56|0.618|0.641|0.66|0.68|0.674|0.693|0.676|0.725|0.872|0.82|0.607|0.8|0.414|0.405|0.413|0.423|0.427|0.427|0.427||0.422|0.42|0.391|0.405|0.4|0.387|0.39|0.46|0.457|0.44|0.416|0.397
02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|11.5|11.31|11.54|10.76|11.1|11.5|12.18|12.92|12.71|12.56|12.79|12.47|11.74|11.92|12.24||12.51|12.37|12.18|11.58|12.39|13.31|12.59|13.34|14.1|13.36|13.62|14.36|13.73|14.47|14.71|15.02|14.39|14.43|13.75|14.01|13.93|15.39|15.03|16.54|15.53|15.7|17.8|17.5|17.75|17.63|16.89|17.82|19.14||18.54|17.75|17.38|17.93|18.16|18.62|17.43|15.92|15.77|16.43|17.63|17.15|16.72|18.88|19.59|21.27|18.42|16.59|16.95||14.05|14.65|14.27|11.67|11.93|12.89|12.07|10.6|10.85|10.64||11.11|10.9|11.08|11.45||10.65|11.29|9.85|9.39|8.84|8.79|9.57|9.35|8.96|9.37|9.41|9.11|8.86|8.67|8.33|7.85|7.84|7.9|8.61|8.45||8.51|8.11|7.93|7.88|7.63|7.73|7.7|7.93|7.14|6.68|6.68|6.58|6.36|6.85|6.6|6.05|5.71|5.22|4.95|5.31|5.14|5.4|5.75|5.61|5.73|5.74|6.13|6.03|6.25|6.18|6.45|6.37|6.73|6.49|6.44|6.07|5.84|5.17|5.26|5.05|4.86|5.06|4.52|4.34|4.36|4.14|4.6|4.19|4.2|4.16|4.25|4.23|4.46|4.15|4.12|4.26|4.2||4.19|4.25|4.54|4.73|5.87|5.39|5.34|5.27|5.33|5.41|5.28|4.74|4.65|4.47|4.89|4.72|4.38|4.56|4.8|4.33|3.52|3.65|3.23|3.01|2.71|2.67|2.63|2.82|2.89|3|3.01|3|3.3|3.1|3.01|3.23|3.06|2.75|1.98|1.87|1.96|1.82|1.88|1.89|1.87||1.83|1.88|1.93|2.04|2.1|2.1|1.97|2.09|1.77|1.82|1.85|1.88|1.9|1.9|1.89|1.95|2.23|2.31|2.29|2.02|1.81|1.87|1.8|1.83|1.83|1.92|2.01|2.01||1.96|2|2|1.98|2.04|2.08|1.98|2.11|2.22|2.42|2.3|2.15
02061|1171266|/equities/innovage-holding|R2000GROWTH|25.35|24.63|24.16|23.99|24.27|24.79|24.76|24.81|24.19|23.76|24.59|24.05|24.02|24.24|24.21||24.37|25.79|24.02|24|24.35|24.08|23.04|24|24.41|25.78|25.32|25.21|25.05|25.01|25.98|26.04|24.95|24.25|23.15|24.08|24.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE|12.9|12.81|12.79|11.835|11.88|12.44|12.03|12.91|12.85|13.21|13.69|13.6|13.88|14.62|14.19||14.99|16.3|15.43|14.15|14.35|13.71|13.01|13.97|14.77|15.24|14.79|16.17|16.4|16.88|16.2|16.52|14.89|13.95|13.21|14.04|14.33|15.63|17.13|17.94|16.67|16.08|17.51|17.23|17.14|17.94|16.72|17.51|19.2||18.8|18.91|19.36|19.87|19.3|19.94|19.09|21.86|20.38|20.16|19.27|19.45|20.21|20.82|20.78|22.63|22.71|22.99|22.27||21.43|22.41|21.8|23.42|21.5|22.18|22.32|18.41|18.02|16.48||16.57|16.91|18.07|18.22||17.77|17.41|16|14.88|12.7|11.71|11.65|11.13|10.44|11.29|11.33|10.47|10.06|10.37|11.62|11.43|11.47|11.93|12.75|13.31||13.13|12.82|12.84|11.6|11.82|11.6|12.27|12|10.89|10.31|11.17|11.25|9.48|9.42|9.4|8.42|8.88|7.12|6.78|6.9|6.53|6.87|7.57|8.49|8.17|8.56|8.64|8.73|8.36|7.78|7.75|7.77|6.85|6.34|5.9|5.85|5.7|5.82|5.94|5.97|5.95|6.26|6.12|5.13|3.84|4.07|4.36|4.36|4.77|4.57|4.55|4.49|4.57|4.63|4.9|5.81|6.05||5.9|5.29|5.66|5.7|5.32|5.35|5.44|5.24|4.98|4.6|4.08|3.97|3.97|3.95|4.03|3.93|4|3.7|3.55|3.27|3.34|3.45|4.06|3.56|3.43|3.45|3.53|3.51|3.525|3.7|3.59|3.63|3.71|3.7|3.51|3.8|3.83|3.92|3.97|3.78|3.8|3.72|3.87|3.7|3.8804||3.85|3.92|4|3.94|3.83|3.8|3.49|3.61|2.87|3.14|3.4|3.13|2.55|2.22|2.23|2.14|2.39|2.2|2.39|1.96|1.85|1.81|1.84|1.86|1.89|1.92|1.87|1.9||1.88|1.84|1.89|1.81|1.94|1.85|1.88|1.68|1.82|1.87|2|2.15
02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|9.9|9.41|9.49|9.25|9.56|9.79|9.83|10.11|9.57|9.94|9.94|9.69|9.61|9.76|9.46||9.69|9.65|9.88|9.9|10.16|9.89|9.85|10.07|10.77|10.04|9.95|10.22|10.21|10.45|10.44|10.51|9.8|9.83|9.75|9.56|9.37|9.68|9.5|9.59|9.19|9.08|9.33|9.39|9.54|9.52|9.04|9.25|9.4||9.47|9.41|9.37|9.4|9.76|9.22|9|9|8.72|8.35|8.28|8.47|8.32|8.38|8.47|8.93|8.97|8.61|8.59||8.73|8.88|8.62|8.89|9|8.94|9.41|9.54|9.38|8.54||8.65|8.52|8.35|9.25||8.52|8.46|8.5|8.77|8.87|9.07|9.21|9.56|9.4|9.42|9.34|8.83|8.49|8.22|7.76|7.19|7.33|7.18|7.11|7.29||7.2|7.3|7.2|6.97|7.17|7.44|7.37|7.42|7.32|7.13|7.03|7.03|6.99|6.7|6.64|6.05|6.29|5.86|5.85|5.72|5.39|5.35|5.52|5.98|5.91|5.91|6.08|6.1|5.76|6.22|6.43|6.69|6.5|6.25|6.59|6.6|6.54|6.48|6.54|6.57|6.53|6.02|6.08|5.12|5.29|4.99|5.01|5.2|5.73|5.62|5.67|5.78|5.31|5.09|4.77|4.75|4.57||4.7|4.59|4.62|4.49|4.51|4.63|4.24|4.57|4.63|4.43|4.17|4.63|4.71|4.78|4.9|4.4|4.42|4.41|3.92|4.07|2.97|2.75|2.64|2.41|2.47|2.34|2.25|2.16|2.16|2.18|2.35|2.35|2.38|2.38|2.35|2.34|2.56|2.55|2.31|2.3|2.3|2.18|2.31|2.44|2.61||2.87|2.78|2.89|2.94|2.64|2.22|2.31|2.47|2.41|2.47|2.49|2.55|2.68|2.52|2.65|2.51|2.99|3.05|3.15|2.65|2.7|2.46|2.41|2.32|2.53|2.53|2.915|2.31||1.89|1.88|1.92|1.645|1.71|1.55|1.62|1.58|1.75|1.92|2.09|1.96
02064|1082134|/equities/hyrecar|R2000GROWTH|13.66|13.67|12.86|11.59|11.7|11.86|11.75|11.57|11.78|12.25|12.16|11.51|10.99|10.74|10.31||10.1|9.8|8.92|8.65|9.2|9.22|9.07|9.37|10.24|10.5|10.07|10.05|9.88|10.56|10.27|10.25|9.04|9.15|8.46|8.29|8.53|9.5|11.31|11.6|10.29|10.15|11.04|10.65|11.84|11.72|11.16|11.72|12.86||11.65|10.95|11.91|11.33|12.83|12.95|14.3|15.62|11.82|10.86|9.84|9.41|7.29|8.21|7.72|7.91|7.75|8.02|7.93||8.09|8.33|8.55|8.1|7.73|7.86|8.26|7.59|7.59|7.16||7.14|7.23|6.81|7.38||7.44|7.24|7.42|7.5|7.55|7.76|7.61|7.08|7.4|7.09|7.1|7.23|7.49|7.8|7.17|6.91|6.98|6.76|7.09|6.26||6.4|6.29|6.25|5.98|6.23|5.78|5.77|5.45|5.71|5.73|5.03|5.05|4.87|4.45|4.14|3.88|3.51|3.32|3.43|3.57|3.49|3.7|3.55|3.88|3.94|3.98|4|3.87|3.84|3.89|3.85|4.06|4.22|3.98|3.79|3.61|3.52|3.62|3.61|3.44|3.15|3.2|3.18|3.32|3.38|3.37|3.56|3.48|3.54|3.42|3.42|3.41|3.42|3.52|3.62|3.76|3.45||3.46|3.47|3.75|3.74|3.74|3.87|3.85|3.85|3.9|3.9|3.9|3.92|3.9|3.59|3.55|3.915|3.67|3.37|3.61|3.72|3.62|3.58|3.75|3.5|3.4|3.48|3.41|3.35|3.2|3.01|3.08|3.11|3.09|3.05|2.98|3|2.64|2.78|2.68|2.79|2.98|2.94|2.98|2.92|2.91||2.98|2.97|2.93|2.89|2.81|3.02|3.19|3.1|2.77|2.83|2.83|2.84|2.8|2.42|2.35|2.28|2.72|2.55|2.58|2.72|2.89|2.99|2.81|2.25|2.19|2.32|2.39|2.28||2.17|2.2|2.3|2.25|2.23|2.07|1.81|1.9|2|1.93|1.85|1.84
02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|4.68|4.81|4.62|4.23|4.16|4.18|4.3|4.56|4.21|4.18|4.24|4.32|4.08|4.16|4.18||4.155|3.92|3.65|3.64|3.59|3.735|3.21|3.335|3.67|3.72|3.63|3.9|3.87|4|3.95|3.95|3.85|3.8|3.63|3.67|3.38|3.62|3.78|4.01|5.71|5.61|5.98|5.28|5.62|6.135|5.31|5.505|5.48||5.41|5.43|5.53|5.78|5.06|4.7|5.05|5.12|3.84|3.65|3.52|3.7|3.555|3.67|3.75|3.54|3.41|3.21|3.21||3.14|3.38|3.16|3.31|3.33|3.4|3.6|3.34|3.2|3.22||3.13|3.36|3.29|3.61||3.42|3.33|3.28|3.72|3.955|4.04|3.99|3.28|3.34|2.98|2.9|2.82|2.9|2.74|2.95|2.85|2.88|2.99|2.98|3.08||2.95|3.06|3.06|2.9|2.76|2.78|2.83|2.83|2.68|2.76|2.8|2.49|2.44|2.28|2.23|2.07|2.05|2|2.01|2.05|2.01|2|2.08|2.05|2.1|2.02|2.01|2|2|1.925|1.92|1.94|1.94|1.89|1.91|1.89|1.79|1.81|1.805|1.87|1.88|1.91|1.93|1.85|1.83|1.87|1.93|2|2.08|1.93|1.91|1.77|1.73|1.62|1.66|1.65|1.63||1.64|1.65|1.66|1.69|1.74|1.71|1.7|1.72|1.83|1.69|1.74|1.83|1.88|1.73|1.76|1.61|1.64|1.63|1.6|1.59|1.59|1.66|1.86|1.66|1.63|1.56|1.64|1.6|1.61|1.64|1.61|1.65|1.65|1.68|1.69|1.715|1.68|1.67|1.57|1.65|1.78|1.81|1.82|1.81|1.74||1.79|1.69|1.75|1.81|1.73|1.82|1.86|2.13|2.21|1.93|1.83|1.86|1.68|1.66|1.42|1.41|1.47|1.435|1.44|1.4|1.42|1.38|1.44|1.44|1.51|1.49|1.52|1.49||1.5|1.34|1.33|1.25|1.27|1.22|1.2|1.19|1.28|1.325|1.31|1.31
02066|40324|/equities/oxis-international-inc|R2000GROWTH|346.2|297|289.2|287.4|276|295.2|273.9|288.9|287.1|312|313.2|263.7|292.2|285|247.2||215.7|205.2|203.4|204.9|202.8|198.3|187.5|193.8|200.7|197.7|183.9|195.6|189|182.1|180.3|179.7|173.4|175.5|136.2|147|132|149.7|150.9|154.8|156.3|138.6|150.3|145.2|156.6|169.2|194.4|193.2|189.9||167.1|155.4|255|224.4|216.699|226.95|224.4|227.97|214.2|220.626|239.7|235.9|234.6|234.6|234.6|224.4|224.4|224.349|211.65||247.35|260.049|263.925|257.55|251.175|254.949|260.1|265.2|255|219.351||216.24|219.3|219.3|294.474||294.27|336.6|255|173.4|154.02|157.998|150.358|158.1|147.9|137.7|132.243|135.15|142.29|107.1|102|89.25|93.942|88.23|86.7|89.199||87.771|91.8|94.35|96.9|90.27|94.07|94.248|94.35|93.075|89.25|94.35|91.8|86.751|91.902|98.558|99.45|102|98.175|96.9|105.57|110.67|115.54|115.535|118.761|117.351|117.351|113.475|104.55|119.85|119.85|102|101.847|109.65|105.06|112.149|99.399|99.348|97.41|94.401|93.075|89.25|106.59|102|91.29|86.7|85.68|84.405|83.64|84.15|84.15|84.405|86.7|86.7|84.775|84.15|86.649|81.6||84.66|86.7|86.751|96.39|93.457|91.8|87.21|96.9|89.25|91.8|96.9|99.45|94.35|84.15|96.747|90.78|90.831|99.45|101.949|102|92.82|96.9|98.56|94.452|96.9|102|98.124|100.725|91.749|96.849|96.849|102|105.06|105.06|115.515|107.1|102|107.1|70.712|81.6|66.3|64.005|70.278|73.95|71.4||71.4|73.924|71.4|76.5|81.6|81.6|86.7|95.166|102|108.375|102|100.98|110.634|107.1|99.45|112.2|117.3|112.2|112.2|102|97.92|107.1|102|96.9|103.173|107.1|104.55|99.45||99.323|102|100.725|102|92.82|104.55|91.8|91.8|96.9|74.97|70.38|73.95
02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH|205.3|205.1|197.5|189.3|191.6|200|202.6|206|198.6|202.4|226.7|226.1|220|218.5|216.8||202.4|209.2|196.1|189.4|197.5|210.5|196.3|201.4|200.7|190.7|202.8|209.2|201.7|203.8|195.1|196.8|200.9|194.2|181.3|176.5|191.4|199.6|201.5|205.5|192.9|183.1|183|179.4|178.5|191.2|187.1|196.4|189.3||204.1|207.7|212.9|196.6|200.9|199.2|200|200.3|200.8|190.2|192.8|186.6|190.2|207.2|209.2|217|222.1|237.6|241.6||234|213.6|212.9|220.7|216.4|210.4|199.2|184.2|191.2|194.5||166.1|166.3|171.7|165||164.8|178.4|172.2|148.4|148.8|163.3|152.3|153.7|141.3|128.3|130.1|130.8|136.5|133.4|135.4|133.9|134.3|140.1|149.2|148.4||145.9|144.1|145.7|146.1|146.7|145.2|153.5|155.9|156|161.6|162.9|167.6|156.3|155.5|165.4|160.3|159|148.8|144.7|151.1|147.5|154.1|150.8|153.4|150.2|146.8|151.4|157.7|162|161.9|161.6|167.7|167.4|168|172.5|176.8|167.5|173.5|164.3|169.5|169.9|160.8|160|154.7|153.6|158.6|171.3|174.3|185.2|172.6|164.2|159|171.8|148.3|148.1|149.3|146.1||137.7|136.1|142.1|137|137.6|129.6|128.1|131.25|130.4|130.6|153.1|117.2|116.3|117.4|123.8|121.3|123.5|129.6|136.8|133.8|125.8|126.8|127.1|130.9|120.4|110.1|114.5|123|128.7|132.3|128.9|136.4|141.1|149.4|151.7|150.8|149.9|154.6|150.6|155.6|162.4|161.4|167|165.6|164.4||165.9|174.9|166|164.9|170.6|178.7|177|178|182.1|181|183.8|181.1|180.3|182.2|176.4|165.9|183.6|184.3|187.2|171.7|173.1|172.6|182.8|182.8|217.6|205.9|216.9|247.2||228|211.1|192|157.5|158.1|144.3|142.8|141.2|140.4|140.3|135.2|139.2
02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|7344|7228.7998|7286.3999|6739.2002|6912|7228.7998|7488|7430.3999|7516.7998|7833.6001|8092.7998|8553.5996|8726.4004|8611.2002|8697.5996||8784|8697.5996|8352|8150.3999|8582.4004|8524.7998|8553.5996|8928|9619.2002|9244.7998|9302.4004|9763.2002|9475.2002|9619.2002|9763.2002|9561.5996|9072|9561.5996|8812.7998|8928|9302.4004|9936|10540.7998|10742.4004|9705.5996|10483.2002|11203.2002|10569.5996|11664|12499.2002|11721.5996|12009.5996|12038.4004||11404.7998|10483.2002|10771.2002|11174.4004|10454.4004|9907.2002|9849.5996|9302.4004|9273.5996|9072|9072|9100.7998|8726.4004|9561.5996|9792|10080|8899.2002|8467.2002|8352||7804.7998|7920|7891.2002|7142.3999|7142.3999|7200|8380.7998|8208|8409.5996|7603.2002||7603.2002|7833.6001|7862.3999|7920||7920|7920|7920|7660.7998|7603.2002|7891.2002|7804.7998|7747.2002|7747.2002|7747.2002|7833.6001|7632|7689.6001|7430.3999|7603.2002|7344|7142.3999|7430.3999|7200|7257.6001||6969.6001|6854.3999|6739.2002|6681.6001|6624|6652.7998|6739.2002|6552|6364.7998|6393.6001|6278.3999|5932.7998|5932.7998|5932.7998|6019.2002|5990.3999|6048|5817.6001|5932.7998|6249.6001|5990.3999|6192|6480|6681.6001|6508.7998|6624|6825.6001|6624|6940.7998|6912|6854.3999|7027.2002|7142.3999|7056|7056|7056|6710.3999|6566.3999|6451.2002|6451.2002|6552|6537.6001|6595.2002|6998.3999|6480|6710.3999|7113.6001|7286.3999|8006.3999|8179.2002|7675.2002|7862.3999|7977.6001|7430.3999|7401.6001|7372.7998|6912||6422.3999|6336|6595.2002|6595.2002|7084.7998|7315.2002|7315.2002|7430.3999|7545.6001|7257.6001|7372.7998|7776|7833.6001|7862.3999|7689.6001|7401.6001|7257.6001|7488|7977.6001|8236.7998|8179.2002|8294.4004|8841.5996|8265.5996|7833.6001|7862.3999|8035.2002|7632|7833.6001|7804.7998|8092.7998|7891.2002|8380.7998|8812.7998|7948.7998|7920|7776|7430.3999|7171.2002|7084.7998|7401.6001|7372.7998|7488|7545.6001|7459.2002||7401.6001|7372.7998|7488|7286.3999|6940.7998|7401.6001|7228.7998|7401.6001|7574.3999|7430.3999|7228.7998|7257.6001|7372.7998|7430.3999|7286.3999|7027.2002|7718.3999|8121.6001|9273.5996|7862.3999|7632|7488|8409.5996|8524.7998|9302.4004|8424|7862.3999|6998.3999||6854.3999|6508.7998|6681.6001|6595.2002|6969.6001|6796.7998|6451.2002|6624|6220.7998|6566.3999|6710.3999|6566.3999
02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|69.15|67.13|68.55|67.39|69.07|69.64|68.99|68.9|68.03|69.22|68.95|68.48|68.08|69.1|68.65||69.43|69.19|69.82|69.59|71.88|70.47|69.16|69.23|71.07|72.43|72.31|71.78|71.7|72.92|76.25|75.5|76.49|74.57|75.32|72.48|69.66|70.66|68.35|69.54|68.95|69.71|69.61|68.47|66.91|65.8|63.88|64.19|64.45||64.2|64.1|64.73|65.47|64.14|62|62.01|60.26|60.33|59.89|58.7|59.75|60.23|61.74|59.95|59.96|60.05|60.09|59.77||59.84|60.33|59.46|59.59|58.94|58.48|59.56|58.55|54.45|53.88||53.58|53.29|52.94|52.99||52.48|52.72|51.06|51.33|51.87|52.52|52.42|52.7|51.86|52.14|52.58|52.81|52.67|52.61|53.74|53.02|52.84|52.15|50.79|53.43||54.23|55.5|53.84|53.89|53.99|53.94|55.35|55.37|53.79|52.85|54.26|55.14|54.15|49.65|50.67|49.21|51.92|51.66|51.13|50.18|49.48|50.5|51.06|49.21|48.04|47.19|46.69|45.32|45.47|45.32|44.45|45.6|46.68|47.53|47.42|47.21|45.55|44.31|42.42|41.5|41.2|41.25|41.5|40.46|39.83|39.66|40.74|41.5|42.76|43.48|44.3|44.27|44.92|44.5|44.77|45.57|45.48||47.02|46.51|46.4|45.89|45.69|46.16|46.47|46.16|47.21|47.245|46.63|47.74|47.84|47.81|49.11|49.06|49.03|49.71|50.18|50.22|49.22|47.37|47.6|43.61|44.15|44.26|44.86|45.28|44.34|45.73|45.47|45.9|45.4|46.21|44.83|45.26|45.79|45.84|43.81|44.08|43.62|42.25|43.23|43.6|44.42||44.56|45.08|46.59|45.32|43.71|44.76|43.06|44.225|44.42|44.71|44.77|44.01|45|43.27|42.2|41.3|44.37|46.97|46.63|46.36|44.05|45.31|43.19|42.65|42.69|42.89|44.63|41.65||39.26|39.23|39.46|37.58|39.51|36.45|36.62|36.14|36.76|38.27|39.73|37.96
02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|54.63|54.43|55.1|54.22|54.64|55.77|56.06|55.06|53.54|54.48|53.96|53.22|52.62|52.77|53.27||51.78|50.38|49.51|49.18|50.49|49.68|48.58|48.76|49.28|50.84|51.09|53.06|52.53|53.56|55.41|55.07|54.68|54.12|55.31|53.17|52.17|54.52|52.47|53.75|50.9|53.15|53.67|58.55|59.14|58.36|54.47|55.99|56.23||56.65|56.22|56.98|57.31|58.12|56.15|57.31|56.1|55.01|55.03|52.96|56.38|56.3|58.8|59.2|58.3|56.22|57.95|57.66||57.1|58.01|57.33|57.79|57.17|59.08|61.28|60.19|57.21|56.97||58.95|58.92|57.77|59.42||57.37|57.18|56.32|55.88|57.63|53.3|53.01|53.14|51.81|51.31|51.1|50.55|48.82|47.03|46.19|44.73|43.86|43.87|44.07|45.57||45.64|47.15|43.8|42.73|43.05|43.99|44.36|43.82|42.12|41.34|42.52|43.25|41.85|38.49|41.08|39.9|40.62|38.24|37.86|39.13|39.23|40.75|41.91|42.61|42.6|42.41|42.62|42.61|43.21|42.65|41.97|41.99|43.09|42.04|42.34|41.8|41.1|41|40.51|40.09|39.33|39.88|39.76|39.18|38.39|38.25|38.89|38.94|39.94|39.54|39.39|39.26|39.65|40.55|40.3|40.83|41.57||42.77|43|44.09|43.01|43.38|44.18|44.52|43.49|46.13|47|46.71|47.58|47.66|47.52|47.35|47.92|47.51|47.91|48.67|47.99|46.46|46.31|47.41|46.8|47.03|47.72|44.16|43.83|42.98|43.05|43.32|44.24|43.54|44.5|44.22|44.42|44.32|45.1|43.08|42.72|42.98|42.21|42.83|42.74|43.71||43.94|43.96|44.25|43.71|42.27|42.7|42.1|44.37|43.34|41.66|41.59|42.37|43.1|42.54|41.7|41.25|45.43|47.45|49.13|48.15|44.64|45.93|44.52|45.69|46.26|46|45.93|42.96||40.19|39.26|39.51|38.79|41.39|39.2|38.54|38.82|41.58|43.35|45.13|42.83
02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|65.4|63.6|61.3|60.8|58.7|62.2|65.1|66.3|63.2|63.6|65.3|68.5|69.3|72.2|74.8||73.85|74.8|72.45|74.4|80.1|82.2|81.7|89|94.1|91.8|85.6|91.7|92.45|94.1|89.8|93|89.3|82.3|71.9|79.4|79.6|83.2|91.6|94.5|84|88.8|93.8|91.8|104.6|113.9|109|114.1|119.9||117.3|117.5|124.4|122.7|127.8|123.5|116.5|115.6|116.1|109.1|109.45|106.5|104.4|113.3|122.2|121.9|122.4|131.6|149.5||141|138.3|122.5|116|120.7|122.4|113.8|103.2|101.3|107.3||108.5|118.7|112.5|121.6||130.8|146.6|140.3|128.7|122.1|110.7|110.7|119|116.5|101.5|102.4|98.2|106.9|91|77.6|76.4|76.5|80|81.5|81.5||79.2|78.6|78.95|78.1|78.7|79.5|83.3|85.7|87.8|87.7|85.5|82.8|88.9|84.4|81.1|82.6|75.8|69|66.7|68.8|66.55|70|68.3|75.3|74.2|72.1|78.6|84.4|84|82.3|89.15|96.85|95.65|96.5|95.9|97.3|87.9|90.4|81.8|89.2|88.4|95.6|93.8|91.7|89.7|89.1|99.05|101.2|100|95.2|101.2|104|99.95|86.9|87.9|92.2|89.4||99.15|119.6|139.5|136.9|132.5|127.9|133.9|139|138.6|142.4|144.7|135.7|139|138|127.85|119.1|120.7|121.1|120.1|124.9|122|120.3|112.8|108.5|103.7|94.9|100.9|102.2|113.8|110.9|106.5|110.2|112.7|115.3|124.3|119.9|117.3|120.2|113.9|114.4|114.9|119.3|120|115.7|114.7||121.5|114.2|106.6|105.4|100.3|110.3|110.2|108.5|102|99.3|98.2|96.8|95|92.2|88.5|91.7|94.5|95.4|89.8|87.9|86|94.7|97|94.6|97.9|95.1|97.7|100.7||94.1|95|97.6|91.65|99.2|94.3|89|83.9|92.2|101.8|97|87.7
02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|44.07|42.06|42.82|41.76|41.22|41.32|40.45|40.55|38.79|39.47|39.41|38.77|41.75|41.54|43.9||42.78|41.79|41.77|41.29|43.39|39.6|38.92|38.74|40.65|41.09|42.53|42.9|42.16|42.83|44.68|46.08|43.04|41.42|41.65|38.99|36.96|38.31|37.16|37.2|34.54|36.05|37.96|36.89|37.09|35.76|33.37|34.71|35.21||34.86|34.34|34.29|34.49|34.3|32.4|31.18|29.99|30.18|30.5|29.52|30.12|29.11|29.95|30.77|31.59|31.08|31.58|32.32||32.11|33.24|33.96|35.28|36.87|37.18|39.21|38.8|35.14|32.45||31.91|31.07|30.19|30.47||31|31.22|30.4|29.91|30.02|30.5|30.73|31.04|29.23|29.5|29.54|28.68|28.51|27.975|27.58|26.39|26.57|26.51|25.62|26.47||26.51|27.22|25.84|24.82|23.89|23.83|24.38|24.51|23.58|22.54|22.87|22.9|22.26|20.26|20.24|19.59|21.5|21.68|21|21.11|19.81|20.25|20.43|21.38|21.22|21.9|21.49|21.53|21.29|21.29|20.8|20.78|20.94|21.09|21.11|20.77|20|20.15|19.67|19.14|19.23|19.45|19.93|19.26|19.435|19.25|19.44|19.48|21.25|20.79|20.15|20.54|20.18|19.94|20.01|19.67|20.09||21.06|20.09|19.96|19.66|19.74|20.12|19.5|19.66|19.8|19.73|18.97|19.38|19.5|19.66|19.76|19.53|19.55|19.79|20.15|20.355|19.16|19.03|19.24|19.1|18.805|18.4|18.43|18.73|18.62|19.07|17.94|18.07|18.03|17.61|16.97|17.49|17.56|17.65|16.92|16.21|16.16|15.74|16.27|16.79|17.14||16.85|17.44|17.64|17.41|16.54|16.91|16.99|17.63|17.86|17.45|17.95|17.32|17.91|17.31|16.91|16.09|17.61|18|17.82|17.83|17.08|16.77|16.25|16.02|15.7|15.6|16.27|15.295||14.73|14.91|15.41|15.15|15.255|13.61|13.445|13.69|14.12|14.94|15.7|15.19
02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|89.99|88.07|88.4|85.2|86.01|88.88|87.91|88.62|89.58|90.46|88.3|86.33|86.13|87.84|87.44||85.57|87.42|86.14|83.92|88.39|82.64|80.65|81.43|86.38|88.18|88.08|89.25|91.44|94.12|93.21|89.88|88|87.47|85.76|80.38|78.91|81.29|79.53|79.25|76.24|76.26|79.97|76.94|76.58|74.7|72.42|74.41|75.51||75.8|75.21|72.45|73.28|72.52|70.11|69.55|65.86|64.82|64.38|65.24|67.71|68.75|69.58|72.34|71.29|71.29|72.8|70.9||71.4|71.82|72.31|74.63|71.78|68.47|70.32|69.64|64.68|62.9||65.51|66.6|64.97|64.38||63|63.43|62.68|61.7|61.28|58.97|57.9|57.84|55.54|55.11|57.55|60|61.62|62.25|62.32|59.65|58.22|57.45|55.79|55.96||57.55|59.91|57.03|54.19|56.18|56.4|54.85|49.72|46.89|43.42|47.1|51.26|50.25|40.29|42.03|41.31|43.6|40.91|41.17|43.75|42.12|44.64|45.09|46.32|45.31|43.63|42.74|42.61|43.88|44.31|43.92|44.01|44.56|44.73|45.5|43.5|43.93|44.35|42.88|42.02|40.36|39.61|40.07|38.23|38.98|40.38|40.64|41.35|44.03|46.44|48.17|47.07|47.82|47.66|46.36|45.57|45.9||45.01|52.54|52.76|51.25|49.53|50.28|50.11|47.63|47.89|48.41|45.84|44.78|45.39|44.69|47.38|48.39|47.9|48.84|48.13|47.96|45.99|43.9|45.87|43.93|42.92|42.94|44.12|45.41|44.78|43.72|43.35|44.14|43.52|43.74|41.52|43.22|44.69|46.26|42.96|43.39|41.94|42.45|42.7|42.01|43.6||43.55|42.41|44.01|42.86|39.62|40.39|41.22|42.52|42.83|42.92|44.38|44.79|44.96|42.81|46.01|43.6|51.71|55.03|57.06|55.57|51.58|50.41|47.28|43.11|42.62|44.49|45.66|43.59||39.41|39.93|38.82|38.26|39.89|37.16|37.27|36.2|37.39|39.24|41.33|39.2
02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|86.16|85.54|86.67|85.85|87.54|88.94|89.77|89.26|89.42|89.61|89.57|96.36|95.66|97.83|98.34||97.77|96.75|95.97|96.33|97.42|93.79|92.55|92.84|95.03|94.22|93.58|96.77|97.18|98.3|98.81|99.64|98.51|94.13|94.33|94.82|91.82|94.47|95.49|97.66|96.45|97.51|102.46|99.54|99.92|99.97|99.35|100.24|99.95||101.48|101.63|102.53|102.46|101.83|99.4|98.71|96.13|94.86|93.81|93.88|93.84|94|98.16|96.72|98.6|96.82|98|97.29||96.04|99.3|98.92|98.94|98.89|99.27|97.29|97.43|93.23|92.24||91.09|91.6|90.59|90.37||89.91|89.9|89.48|90.23|92.42|93.36|92.57|91.48|88.36|87.45|86.89|86.73|85.56|82.95|85.46|84.09|82.69|82.18|81.28|81.76||81.2|82.91|80.74|79.36|80.08|79.47|79.36|79.99|77.63|75.66|75.1|75.2|72.67|66.45|69.17|68.02|68.75|67.24|69|71.3|72.31|74.37|74|73.87|73.52|72.21|72.11|71.73|72.15|71.97|71.06|71.15|71|69.29|69.7|68.08|68.705|68.12|66.81|66.54|66.45|67.18|67.94|66.36|65.64|63.11|63.38|64.07|67.245|68.35|69.43|71.39|72.11|72.23|72.3|72.15|71.33||67.41|67.16|67.54|66.53|65.75|66.09|64.945|64.37|65.29|66.24|66.36|65.99|66.66|66.16|66.78|66.2|66.22|67.26|66.94|66.76|66.63|65.39|65.79|64.93|64.84|65.37|65.64|66.49|66.46|66.57|66.53|67.16|66.56|66.34|64.45|64.88|65.06|64.25|64.35|62.62|63.23|60.47|59.43|58.83|60.18||59.43|59.27|60.33|60.14|58.62|59.68|59.14|59.165|58.365|57.03|57.05|57.01|57.32|55.79|55.5|55.69|57.02|58.61|58.46|59.04|57.24|56.33|55.24|54.57|54.38|56.17|57.05|54.76||52.81|53.27|53.05|52.31|53.24|51.15|50.47|50.77|51.99|52.62|54.73|56.12
02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|24.14|24.95|25.87|25.22|24.82|24.95|25.94|25.41|25.03|24.52|25.61|25.25|25.11|26.29|26.4||25.74|24.97|24.32|23.37|23.75|23.85|23.64|25.2|26.24|26.69|26.81|27.85|27.65|28.54|28.74|28.69|27.51|27.4|26.62|26.99|26.34|27.4|29.19|30.56|30.82|29.7|29.95|29.66|29.59|30.65|29.7|29.02|28.16||26.38|27.79|28.96|30.05|31.05|31.77|31.56|30.4|28.79|25.88|25.25|25.79|24.11|26.34|27.17|27.67|26.88|27.05|27.46||27.72|29.12|28.18|27.745|27.45|26.99|27.66|26.74|26.94|27||27.255|27.57|27.04|27.45||27.62|27.87|27.68|27.21|27.51|26.29|25.49|26.06|26.17|26.11|26.03|25.05|26.26|25.82|25.09|24.77|23.38|23.2|22.93|23.77||22.81|23.35|23.65|24.87|24.66|24.25|24.36|24.11|23.68|23.53|24|23.66|22.66|21.57|20.88|21.24|20.74|20.15|20.24|20.78|21.02|21.51|21|20.95|21.08|20.61|20.84|21.39|21.89|21.25|21.28|20.9|20.68|20.73|20.54|20.66|20.53|20.16|19.165|19.19|18.46|18.62|18.08|18.28|18.04|17.68|18.72|18.76|20.25|19.67|19.9|19.52|19.55|18.51|18.46|18.24|17.98||17.94|18.39|18.86|18.67|19.59|19.34|19.22|19.2|19.64|19.02|18.53|18.86|18.32|18.43|18.85|18.33|18.64|18.4|18.27|19.15|19.2|19.11|19.34|19.38|20.16|19.88|20.69|20.2|20.1|20.52|20.06|20.41|21.18|21.33|21.68|20.69|20.51|20.94|20.41|19.85|20.04|20.14|20.82|20.89|20.56||20.78|20.69|20.41|19.73|19.56|19.98|17.11|16.17|15.82|15.79|15.6|15.59|15.5|15.75|15.32|14.51|15.155|15.1|16.55|16.27|15.79|16.74|16.82|15.91|15.685|16.04|16.15|15.91||16.66|16.66|16.43|15.76|16.46|15.43|15.21|15.57|16.47|16.55|15.3|15.04
02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|28.99|27.83|27.93|26.77|27.09|27.9|28.05|26.71|26.7|28.18|27.31|26.29|25.73|25.48|25.07||24.56|23.5|23.2|22.23|23.75|23.2|21.98|23.22|25|25.78|25.34|25.87|26.27|27.4|27.27|26.91|26.82|27.36|27.66|25.52|24.8|25.4|25.4|26.41|25.21|26.52|26.84|25.72|26.45|25.23|24.8|25.42|25.12||24.12|24.76|24.12|24.02|24.79|24.8|24.42|23.24|22.69|22.77|23.22|24.16|22.89|23.71|24.34|24.19|23.62|23.79|24.11||24.87|25.36|24.81|25.4|23.29|23.55|22.98|23.11|21.69|21.67||22.62|22.18|21.5|21.34||20.01|20.67|18.8|18.57|18.51|18.96|18.75|18.86|18.39|19.35|19.86|19.24|19.3|19.37|19.6|18.72|16.89|16.32|16.79|17.23||17.27|18.21|17.29|15.88|16.19|14.96|14.19|13.83|13.48|13.09|13.4|14.11|14.24|12.38|13.01|12.64|12.87|12.13|11.78|11.98|12.08|12.98|13.27|13.97|13.85|12.91|12.74|12.63|12.89|13.42|13.21|13.54|13.64|14.07|13.77|13.83|13.22|13.79|12.78|12.14|11.62|11.37|11.93|11.56|11.87|12.01|12.67|12.55|13.73|13.9|14.22|13.84|12.87|11.66|11.9|12.27|12.59||12.79|13.36|13.4|12.01|11.5|12.07|11.85|11.27|11.93|11.74|11|11.41|11.88|12.03|12.4|12.66|12.46|12.85|12.75|12.86|12.42|11.92|11.99|11.61|11.14|10.34|10.5|11.14|10.67|10.53|10.55|10.97|10.7|10.93|9.24|9.75|10.34|10.01|9.38|9.14|8.93|9.14|9.72|9.31|9.69||9.72|9.7|9.67|9.65|9.31|9.37|9.59|10.26|10.39|9.87|10.07|10.04|10.6|9.71|9.78|8.64|10.21|12.76|13.57|12.86|12.3|11.78|10.56|9.79|9.57|10.07|10.44|9.08||7.84|8.19|7.42|7.46|7.96|7.19|7.13|7.01|7.23|7.68|8.16|7.63
02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|7.94|7.61|7.21|6.66|7.15|7.44|7.4|7.55|7.69|8.03|8.73|8.92|8.91|9.13|9.23||9.7|9.47|9.15|8.61|7.89|7.36|6.44|6.64|7.14|7.54|7.21|7.43|7.35|7.57|7.4|7.33|7.03|7.21|6.76|6.59|6.78|7.45|7.4|7.02|7.08|6.96|7.3|6.74|6.67|6.38|6.6|6.72|7.39||7.33|7.75|7.25|6.04|6.51|6.59|6.27|6.32|6.15|5.86|5.55|5.81|6.18|6.77|6.46|6.28|5.69|5.46|5.25||4.74|4.65|4.5|4.3|3.93|3.68|3.63|3.44|3.32|3.35||3.51|3.63|3.27|3.37||3.42|3.53|3.44|3.7|3.91|4.08|4.13|4.27|4.43|4.67|4.55|4.47|4.44|4.47|4.42|4.3|4.13|4.09|4.2|3.85||3.32|3.24|3.2|3.12|3.06|3.02|3.06|2.88|2.75|2.66|2.68|2.41|2.33|2.26|2.39|2.41|2.49|2.44|2.37|2.4|2.32|2.4|2.43|2.54|2.58|2.54|2.62|2.66|2.62|2.53|2.61|2.65|2.44|2.47|2.54|2.48|2.36|2.42|2.4|2.39|2.32|2.34|2.44|2.36|2.32|2.31|2.37|2.43|2.56|2.51|2.5|2.58|2.62|2.52|2.5|2.5|2.38||2.39|2.46|2.4|2.36|2.41|2.48|2.48|2.45|2.5|2.49|2.52|2.67|2.7|2.72|2.87|3.05|2.76|2.99|3.01|3.02|2.69|2.54|2.53|2.59|2.46|2.3|2.62|2.59|2.55|2.61|2.46|2.53|2.44|2.48|2.51|2.38|2.42|2.26|2.2|2.11|2.26|2.27|2.26|2.26|2.45||2.23|2.19|2.28|2.21|2.41|2.18|2.15|2.19|2.18|2.33|2.36|2.38|2.59|2.51|2.47|2.32|2.56|2.75|2.92|2.75|2.55|2.59|2.48|2.37|2.15|2.19|2.24|2.32||2.47|2.31|2|2.03|2.02|1.8|1.84|2.03|2.16|1.54|1.07|0.91
02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|36.63|36.47|36.96|36.82|37.11|37.61|36.78|35.46|35.09|35.32|35.14|34.72|34.64|34.83|34.71||34.21|33.7|33.54|33.24|33.88|33.89|33.06|33.75|34.25|34.17|34.88|34.88|34.62|35.27|34.78|34.27|33.38|33.43|34.3|34.9|34.36|37.02|37.46|38.41|37.87|37.47|39.31|39.63|39.95|39.73|38.13|38.12|38.44||38.99|39.1|38.57|38.95|38.91|38.22|37.82|36.64|36.6|36.03|35.73|36.56|37.05|39.12|39.59|40.04|38.9|38.78|38.75||37.82|38.06|37.58|37.72|37.51|38.06|37.78|37.93|36.64|36.24||37.23|37.36|37.28|37.58||37.66|36.88|36.91|36.99|37.44|37.46|36.75|36.69|36.14|36.16|36.5|36.6|36.92|36.62|36.84|36.22|35.82|36.35|35.85|36.04||36.29|36.16|35.4|35.23|35.02|34.74|35.05|35.25|34.99|34.02|34.67|34.82|35.29|32.12|32.97|31.45|31.37|31.5|31.23|31.49|30.22|30.4|30.96|31.21|30.94|30.68|30.83|30.56|31.15|31.28|31.44|31.08|30.78|30.33|30.58|29.49|29.46|28.76|28.68|28.06|27.52|27.47|27.5|26.76|26.25|26.22|26.05|26.34|27.8|28.51|29.38|29.2|29.05|28.38|28.94|29.46|29.47||29.2|29.09|28.88|28.47|28.21|28.86|28.51|28.42|28.49|27.65|27.33|26.87|26.52|26.9|27.42|27.46|27.39|27.7|27.79|27.47|26.95|26.96|26.98|26.81|26.5|27.24|27.54|27.61|27.25|27.46|27.6|28.03|27.9|27.19|27.63|28.19|27.68|27.95|27.14|27.2|27.64|27.31|28.04|27.53|28.64||28.18|28.39|28.86|27.92|27.14|28.25|27.92|29.15|29.57|29.33|29.59|29.75|30.39|29.32|29.06|28.51|30.18|31.59|32.63|31.6|30.59|30.38|28.58|27.78|27.57|28.07|28.47|27.69||27.08|27.12|27.15|26.17|27.27|25.85|25.36|23.94|24.66|27.32|28.56|27.12
02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|27.12|26.96|29.06|28.37|29.16|29.33|29.04|29.1|29.15|29.29|29.44|29.21|29.02|29.24|29.24||29.24|29.06|29.32|29.18|29.45|28.51|28.63|28.33|28.89|29.06|28.97|28.67|28.15|28.29|28.89|28.42|28.37|27.72|27.85|27.41|26.72|26.68|26.61|26.92|25.64|26.25|27.15|25.97|26.51|26.64|26.83|26.61|26.77||25.74|25.84|25.98|26.95|28.27|27.52|27.47|26.6|26.09|25.06|23.79|24.34|24.11|25.22|24.89|25.39|25.34|26.06|26.25||26.56|28.27|28.27|28.41|28.22|27.38|27.98|28.03|26.46|25.85||25.73|25.46|26.24|25.63||25.26|24.92|23.95|25.65|24.89|24.26|23.65|23.76|22.48|24.1|24.43|28.06|28.59|28.5|28.53|27.92|27.74|27.59|27.39|27.73||27.8|27.74|27.43|26.82|26.76|27|27.43|27.22|26.52|26.14|26.88|26.91|26.02|24.49|24.91|24.56|24.44|23.91|23.55|24.33|23.9|24.67|25.07|25.28|25.42|24.91|24.92|24.79|24.47|24.39|23.79|24.21|24.16|24.06|23.85|23.71|23.32|23.3|22.52|22.54|22.74|22.67|22.9|21.98|22.04|21.77|22.37|22.33|23.61|22.92|23.29|22.94|23.3|23.5|23.48|23.64|23.23||24.79|24.85|25.71|25.21|25.2|25.82|25.47|25.66|26.21|26.2|25.77|25.85|26.04|25.73|25.49|25.84|25.7|25.89|26.28|25.67|25.91|25.4|25.12|24.54|23.88|23.32|23.74|24.12|24|24.24|24.56|24.93|25.13|25.26|25.26|25.56|25.76|26.06|25.24|24.64|25.03|24.43|25.21|26.05|26.32||24.72|24.44|24.44|23.81|23.12|23.48|22.7|23.08|23.37|23.47|23.58|23.78|23.59|23|22.57|21.85|24.02|25.24|25.66|24.93|23.59|23.7|21.81|21.84|22.67|22.98|22.58|20.83||18.76|18.85|19.03|18.13|18.98|17.33|16.99|16.86|17.2|17.82|18.76|18.31
02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE|2.23|2.16|2.26|2.08|2.2|2.19|2.31|2.4|2.51|2.48|2.59|2.7|2.67|2.79|2.82||2.92|2.86|2.9|2.92|3|2.99|2.83|3.03|3.12|3.15|3.04|3.15|2.96|2.98|3.04|2.96|2.79|2.84|2.63|2.63|2.67|2.81|2.91|2.89|2.63|2.7|2.84|2.7|2.9|3.15|3.06|3.39|3.52||3.89|3.91|4.37|4.18|4.03|3.56|3.31|3.2|3.05|3.05|3.05|3.21|3.1|3.35|3.03|2.92|2.85|2.89|2.86||2.97|3.01|2.94|2.84|2.86|2.93|2.89|2.89|2.75|2.65||2.63|2.77|2.74|2.81||3.02|2.87|2.81|2.83|2.73|2.78|2.75|2.73|2.71|2.95|3.16|3.06|3.23|3.27|3.35|3.3|3.31|3.3|3.43|3.36||3.41|3.4|3.22|3.05|3.08|2.7|2.67|2.75|2.66|2.7|2.86|2.86|2.64|3.24|3|2.71|2.69|2.41|2.34|2.48|2.52|2.71|2.54|2.84|2.72|2.55|2.45|2.43|2.41|2.32|2.2|2.22|2.17|2.15|1.91|1.89|1.76|1.82|1.75|1.73|1.73|1.72|1.69|1.63|1.65|1.6|1.76|1.75|1.8|1.8|1.8|1.79|1.85|1.81|1.84|1.85|1.82||1.91|1.98|2.1|2.13|2.17|2.17|2.11|2.11|2.145|2.07|2.17|2.21|2.16|2.13|2.18|2.12|2.17|2.1|2.11|2.22|2.42|2.29|2.32|2.25|2.23|2.27|2.37|2.31|2.24|2.28|2.29|2.18|2.2|2.46|1.74|1.66|1.53|1.53|1.47|1.45|1.49|1.49|1.53|1.54|1.53||1.5|1.53|1.53|1.47|1.45|1.55|1.5|1.62|1.64|1.7|1.74|1.72|1.68|1.69|1.71|1.56|1.75|1.8|1.93|1.71|1.61|1.62|1.53|1.49|1.51|1.51|1.54|1.63||1.55|1.53|1.48|1.36|1.34|1.28|1.29|1.29|1.395|1.48|1.62|1.44
02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|20.05|20.15|20.5|20.35|20.37|20.3|20.21|20.13|19.86|19.98|20|19.9|20.1|20.91|20.9||20.92|20.41|20.48|20.16|20.7|20.09|19.9|19.9|20.41|21.05|21.28|21.46|21.44|21.47|22.35|21.98|21.88|20.78|21.25|20.8|19.97|20.44|20.15|20.35|19.52|19.85|20.05|19.8|19.65|19.09|18.22|18.31|18.49||18.6|19.02|19.03|19.19|18.43|17.73|17.32|17.11|17.31|17.02|16.55|17.02|17.11|17.68|18.45|18.44|17.85|18.16|17.94||17.8|17.67|17.41|17.12|16.52|16.75|17.27|17.21|16.35|15.86||15.52|15.63|15.45|15.59||15.57|15.6|15.42|15|15.3|15.78|15.69|16.19|16.29|16.36|16.33|16.26|15.87|15.62|15.67|15.28|15.41|15.36|15.16|15.6||15.52|15.7|14.98|14.87|14.81|14.68|14.85|14.83|14.46|13.98|14.28|14.58|14.15|13.35|13.38|12.91|13.43|12.9|12.92|13.5|13.3|13.7|14.03|14.3|14.52|14.2|14.25|14.5|14.64|14.27|14.49|14.54|15.14|14.84|14.62|14|13.81|14.02|13.22|13.13|13.14|13.44|13.35|12.86|12.96|12.85|13.49|13.58|14.08|14.48|14.64|14.85|14.31|14.13|14.17|14.08|14.03||14.47|14.52|14.95|14.72|14.15|14.38|14.16|14.22|14.09|14.03|13.73|14.23|14.36|14.56|14.43|14.52|14.69|14.89|14.76|14.88|14.99|14.45|14.33|13.82|13.73|13.46|13.55|13.78|13.17|13.62|13.3|13.4|13.5|13.62|13.25|13.73|13.71|13.67|13.61|13.4|13.29|12.82|13.16|13.54|13.83||13.83|13.38|13.76|13.63|13.11|12.67|12.46|13.3|13.16|13|12.24|12.25|12.79|12.29|12.34|12.2|13.3|13.99|13.8|13.99|13.88|13.39|12.84|13.14|13.3|13.52|13.54|12.75||12.15|12.08|12.08|12.11|12.9|12.41|12.28|13.08|13.47|13.87|13.73|13.21
02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|15.46|14.81|14.73|14.4|14.65|14.92|14.92|14.62|14.47|14.58|14.94|15.16|15.01|15.43|15.5||15.47|15.38|15.45|15.22|15.73|15.36|15.06|15.04|15.59|16.16|15.88|15.87|16.06|16.37|16.76|16.18|16|15.75|15.61|15.18|14.8|14.94|14.67|14.87|14.29|14.7|14.99|14.75|14.79|14.65|14.48|14.4|14.59||14.83|14.78|14.77|14.79|14.85|14.9|14.92|14.6|14.51|14.5|14.24|14.92|14.27|14.55|14.86|15.04|14.61|14.75|15||14.94|15.07|14.9|15.14|14.95|14.88|15.2|15.11|14.44|14.18||14.42|14.25|14.28|14.46||14.34|14.32|14.03|14.38|14.8|14.24|14.17|14.29|14.21|14.15|14.25|14.21|14.35|14.46|14.35|14.33|14.31|14.25|13.85|14.34||14.5|14.5|14.47|14.5|14.64|14.53|14.64|14.74|13.9|13.5|14.7|14.69|14.51|13.63|13.85|13.68|14.34|14.19|13.97|14.1|14.01|14.25|14.25|14.66|14.62|14.65|14.72|14.5|14.7|14.58|14.29|14.59|14.6|14.4|14.44|14.25|13.77|13.74|13.48|13.56|13.17|13.13|13.11|12.55|12.32|12.3|12.4|12.54|13.21|13.11|12.87|12.87|13.18|12.86|12.75|13.04|13.15||13.3|13.02|13.99|13.42|13.64|13.93|14.14|14.01|14.32|14.36|14.45|14.21|14.33|14.37|14.63|14.8|14.58|14.77|14.61|14.66|14.35|13.89|13.81|13.5|13.52|13.48|13.73|13.92|13.67|13.59|13.5|13.6|13.62|13.72|12.93|13.16|13.29|13.47|12.9|12.86|12.81|12.3|13.03|13.15|13.6||13.64|13.79|14.33|13.95|13.42|13.58|13.29|13.96|14.43|15.54|15.9|15.13|15.42|14.43|13.11|12.04|13.73|13.83|13.8|12.49|11.68|11.25|11.03|10.99|11.56|11.63|11.45|10.33||10.12|10.04|9.7|9.07|9.97|8.7|8.43|8.8|8.89|9.27|9.45|9.39
02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|91.7|89.1|88.2|84.4|86.6|88.85|87.9|89.2|91.1|89.8|93.95|94.8|91.35|93.7|96.5||98.4|100|96.6|92.5|97.4|94.8|93.1|101.4|106|105.7|102.35|108|107.3|111.9|107.9|108.35|102.5|102.6|91.8|93.9|93.8|95.8|105.8|150.3|145.9|146.5|157.2|156.1|165.3|172.2|165.4|173.9|175||182.1|185.1|197.5|196.3|196.3|198|196.5|189.5|182.4|190.7|183.6|192.4|195.1|198|206.8|193.5|187.2|179.5|174.4||141.2|145.6|141.3|144.8|143.5|150.9|139.7|137.6|142.5|147.3||154.7|157.65|155.9|162.8||168.1|167.6|177.5|144.2|144|140.6|145.9|148.4|151.6|137.55|122.6|112.4|116.55|110.7|106.8|108.6|108.4|101.2|99.3|95.6||93.6|91.9|91.2|94.1|94.9|93.4|95.1|97.25|93.2|93.7|91.7|84.5|87.5|93.9|94|88.8|89.9|83.8|87|91.3|91.3|93.1|94.7|97.6|98.4|98.8|100.5|101.3|100.9|103.7|102.8|102.55|103.65|103|101.1|101|101.6|100.6|101.1|103.2|103.2|104|106.7|111.2|106|106.8|111.7|110.4|112.9|107.5|109.3|109.8|110.8|109.3|108|108|102.6||106.6|111.6|116.8|114.15|114.8|109.9|110.2|108.6|109.1|108.9|112.6|117.1|117.9|119.8|121.5|122.3|122.7|120.8|121.3|127.9|120.8|122.8|147.4|145.4|145.6|134.8|132.2|137.2|123.1|110.9|108.1|111.2|109.6|115.65|114.5|113.05|109.8|111.7|112.5|117.5|112.4|114.2|112.4|110.2|114.3||113.7|114.9|116|117.6|108.6|110.1|103|104.8|105.4|109.6|106.5|103.5|101.6|99.5|95.4|92.4|102.3|100.2|105.6|99.6|97.8|100.2|104.2|107.6|106.2|100.9|105|110.3||111.7|98.4|101.4|98.7|97.4|97.6|98|99.2|106.2|111.9|112|105.1
02087|20704|/equities/marine-products-corp|R2000GROWTH|17.45|16.71|16.22|15.91|16.46|16.64|16.33|16.18|16.42|16.76|16.45|16.14|16.14|16.2|16.42||16.24|16.27|16.56|16.27|16.57|16.09|15.71|16.06|16.92|17.48|16.73|17.4|17.87|18.54|18|18.37|18.66|17.76|17.72|17.65|17.26|17.27|17.43|17.74|16.81|17.04|17.74|17.7|17.31|17.7|17.48|17.36|17.52||18.09|17.68|18.05|18.33|19.09|18.75|18.03|17.81|17.78|16.91|16.28|16.41|16.14|16.55|16|16.22|15.9|16.2|16.35||15.74|16.01|15.99|16.39|15.7|15.15|15.56|15.45|14.81|14.39||14.54|14.88|14.78|15.38||16|15.6|16.59|16.01|15.82|16.45|16.52|16.42|16.24|16.38|16.16|15.01|16.21|15.75|15.4|15.38|15.94|15.89|15.42|16.62||16.43|16.92|16.84|16.6|16.49|16.72|17.12|16.79|16.23|16.1|16.38|16.12|15.88|17.06|17.97|17.48|17.17|16.5|15.82|15.89|15.18|17.46|16.69|17.27|17.29|17.3|17.41|17.1|17.58|17.24|16.73|17.22|17.22|17.18|17.26|17.43|17.56|17.39|17.19|16.98|15.6|15.34|15.3|15.46|15.56|15.74|16.76|17.58|21.15|20.83|20.3|19.09|19.01|17.85|17.26|17.87|16.42||14.56|14.38|14.69|14.82|14.42|14.48|15.07|14.96|14.31|14.37|14.05|14.27|14.38|14.53|14.59|15.75|15.45|14.36|14.1|14.22|14.56|14.27|14.29|14.28|14.56|12.8|14.1|15.13|17.44|17.64|17.37|17.85|15.4|14.94|14.54|14.19|14.5|14.85|14.25|13.58|13.54|13.41|13.65|13.63|13.92||13.66|13.6|13.82|13.73|13.38|13.64|12.83|13.2|13.09|12.38|12.66|12.72|13.02|12.7|12.08|12.04|13.92|12.76|13.02|12.43|11.98|12.15|11.22|11.23|11.22|11.68|11.35|11.28||10.53|10.53|10.45|10.01|10.27|9.45|9.26|9.34|9.51|9.65|9.7|9.05
02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|353.5|357.75|341|332.25|332.5|332|348.5|346.25|347.5|342.5|344.25|354.75|355|353.625|366.5||372.75|359|355.5|350|370|369.25|354.5|370|385.25|376|377.5|409.75|412.5|432.5|422.5|424.875|417.5|413.5|404.5|401.75|397.25|398.75|423.5|427.625|419.5|415.25|433.75|420|430.5|447|444.75|457.75|466||464.75|480.5|484|509.25|518|508|484.25|477|488|471.625|461.5|475|469.5|489|483|461|458.25|456.75|475.5||465.25|471.25|474.25|495.5|497.375|510.25|502.25|471.5|481.5|491||490.75|513|510.25|529||554.5|561.5|563.5|562.5|541.25|549.75|560|578|587|603|600.5|577.25|645.5|655.75|614.75|595.25|592.5|585|579.75|581.75||574.75|579.5|589|574.5|556.25|521|510|488.25|451.25|453|393.5|389.5|360|336.25|347|357.5|328.5|316.75|322.75|337.5|337.5|353.25|358.5|365.25|366.25|342.5|343|344.25|350.25|364.5|346.75|353|365|361.75|361.25|362.5|349|342|326.75|330.75|324|327|323.5|324.25|313.75|335.375|353|370.75|396.75|395|392.25|391|375.75|374|356|370.75|336.5||322.75|319.75|324.25|323.75|337|339.25|331.25|331|341|324|316.75|331|320.5|298|311.75|304.25|320|307.5|307.75|318.75|318.25|313.75|317.75|308|337.625|309.75|325.75|318.5|322.75|347.5|345.25|349.25|346.25|345|347.75|341.75|335|345|341|338.25|367.25|382.75|387.5|383.75|386.5||367|375.75|364.25|346|338|350.5|323|306.25|296|265.5|270|263.5|263.5|261.25|234.375|223.5|247.75|260|255.5|243.5|241.625|264.25|263|275.5|287.5|281|278.25|283||370.25|373.25|356.75|276.75|277.5|269.125|239.5|259|267.5|256.25|253.5|228.75
02089|1156639|/equities/casper-sleep-inc|R2000GROWTH|7.04|6.98|7.14|6.94|7.22|7.54|7.4|7.62|7.67|7.65|7.73|7.68|7.48|7.7|7.27||7.25|7.24|7.05|7.21|7.79|8.06|7.82|8.14|8.23|8.3|8.08|8.25|8.1|8.47|8.23|8.2|8.01|7.92|7.79|7.85|8.18|9|9.06|9.11|8.39|8.52|9.15|9.45|9.6|10.31|10.05|10.62|10.45||10.17|10.31|9.34|8.44|8.08|8.19|8.08|8.64|8.08|7.9|7.92|8.02|8.36|8.31|7.98|7.64|7.28|7.16|6.73||6.71|6.86|6.64|6.53|6.43|6.34|6.49|6.52|6.53|6.31||6.15|6.28|6.14|6.62||6.97|7.1|7.47|6.79|6.59|6.48|6.66|6.69|6.37|6.77|7.23|6.98|6.77|6.7|6.67|6.19|6.29|6.13|6.29|6.52||6.41|6.01|6.04|6.12|6.2|6.18|6.36|6.42|7.43|6.6|6.62|6.59|6.88|7.31|7.2|6.94|7.01|6.58|6.63|6.68|6.8|7.05|7.29|7.43|7.6|7.56|7.79|8.12|7.98|7.81|8.03|7.85|7.13|7.15|7.17|6.94|6.85|7.1|6.9|6.89|7.19|6.81|6.85|6.65|6.56|6.99|7.34|7.7|7.99|8.4|8.46|8.62|8.34|8.08|8.13|8.3|8.45||9.09|8.55|9|9.09|9.08|9.39|9.31|9.25|9.75|9.35|9.26|8.75|8.76|8.41|8.35|8.17|8.7|8.86|8.99|9.58|8.74|8.7|8.76|8.1|8|9.23|9.27|9|8.63|8.02|7.36|7.45|7.8|7.65|7.77|7.85|7.91|8.11|7.7|7.46|8.17|8.22|8.64|8.57|8.82||8.78|9.08|8.97|8.82|8.5|8.76|8.92|8.91|8.98|8.78|9.2|9.42|8.65|8.64|8.14|7.51|8.22|8.66|9.67|9|8.18|8.27|7.43|7.26|7.06|6.91|7.21|7.25||6.86|6.9|6.65|6.5|6.6|6.58|6.33|6.71|6.37|7.9|7.17|6.48
02090|1172579|/equities/neuropace|R2000GROWTH|25.44|24.96||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|24.69|24.43|24.71|24.34|25.1|25.47|25.38|25|24.65|24.96|24.88|24.76|24.53|24.84|24.99||24.24|24.09|24.56|24.42|24.61|24.06|23.54|23.79|24.71|25.83|25.25|25.47|25.51|26.03|26.72|26.23|26.6|25.89|26.28|25.12|24.1|24.07|23.59|23.77|22.83|23.51|23.69|22.63|22.52|22.15|22.13|22.28|22.24||22.18|21.75|22.18|22.45|22.67|22.11|21.92|21|21.27|20.6|20.6|20.81|20.77|20.53|21|21.005|20.72|20.56|20.84||20.99|21.16|21.04|21.18|20.84|20.46|20.59|20.09|19.22|19.24||19.3|19.2|19.11|19.5||19.41|19.77|19.25|19.69|20.39|20.77|20.36|20.54|20.29|20.66|20.75|20.54|20.31|19.76|19.97|19.7|19.82|19.62|19.28|19.73||20.13|20.21|19.17|19.06|19.04|19.1|19.55|19.54|19.35|19.29|19.44|19.76|18.49|17.1|17.57|17.1|17.73|17.1|16.59|16.5|16.55|16.86|17.49|17.95|17.98|17.47|17.41|17.21|17.21|17.24|16.75|17|17.29|17.17|17.37|16.97|16.44|16.61|16.28|15.89|15.84|16|16.28|15.98|15.81|16.15|16.21|16.1|17.38|17.27|17.04|16.95|16.9|16.5|16.85|16.96|17.05||17.46|17.41|17.62|17.64|17.6|17.43|17.5|17.39|17.71|17.68|17.13|17.07|17.14|17.07|17.61|17.68|17.62|17.55|17.45|17.26|17.2|16.4|16.5|16.23|16.64|16.41|16.64|16.93|16.53|16.65|16.9|17.21|17.19|17.5|16.7|16.94|17.26|17.39|16.59|16.9|16.41|15.66|16.31|16.31|16.95||16.79|16.85|17.49|17.25|16.9|17.37|16.53|17.41|17.73|17.43|17.18|17.3|18.13|17.54|17.34|17.32|18.68|20.01|20.1|19.74|18.45|18.5|17.43|17.59|17.64|17.91|18.81|17.49||16.66|16.69|17.05|16.02|17.3|15.65|15.43|15.5|16.05|16.81|17.69|17.1
02092|1172382|/equities/karat-packaging|R2000GROWTH|17.8913|17.6475|17.55|17.8035|18.0278|17.667|18.096|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|304|305|297|293|299|311|313|325|319|328|339|349|369|345|348||339|321|318|306|335|311|301|321|331|347|345|352|336|317|314|266|256|252|235|235|238|258|258|255|261|262|271|252|263|273|253|266|269||290|274|285|264|251|245|239|243|241|244|241|314|322|281|255|242|245|245|246||236|248|247|248|240|231|244|236|241|234||238|256|238|260||280|280|282|315|325|329|283|245|245|255|247|236|221|224|207|197|176|162|170|162||168|167|148|142|142|139|137|139|135|129|137|147|141|120|120|138|165|141|147|153|155|161|158|163|168|177|154|117|113|110|111|109|116|118|119|117|113|116|115|118|112|116|117|119|122|113|125|128|139|141|133|132|128|131|132|133|133||139|139|143|144|139|144|141|137|142|136|146|150|155|160|167|167|169|169|168|169|165|157|168|190|178|179|188|185|175|166|165|166|166|172|169|178|175|174|169|166|195|156|168|173|182||184|183|185|186|190|189|197|213|211|195|209|217|230|234|240|212|259|296|303|238|210|225|230|199|178|181|191|193||201|200|189|143|121|112|110|111|117|125|127|114
02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|9.9|9.83|9.76|9.57|9.6|9.78|9.94|9.73|9.78|9.63|9.67|9.74|9.39|9.7|9.74||9.69|9.49|9.27|9.09|9.31|9.18|9.12|9.58|10.04|10.02|9.89|10.46|10.41|10.5|10.51|10.67|10.47|10.27|9.64|9.96|9.95|10.53|11.26|11.57|11.62|10.98|11.44|11.13|11.69|12.25|12.02|11.98|12.29||12.53|13.09|12.46|12.08|11.84|11.76|11.62|11.4|11.36|11.34|11|11.07|10.69|11.85|12.04|12.45|12.41|12.29|11.79||11.34|11.48|11.85|11.99|12|12.295|12.23|11.77|12.27|11.72||11.81|11.9|11.87|12.22||12.61|12.66|11.91|11.61|11.46|11.79|11.53|11.53|11.39|11.27|11.4|11.07|11.55|11.63|11.71|11.65|11.32|11.105|11.34|11.78||11.43|10.8|10.9|10.95|11.1|10.99|11.52|11.27|11.53|11.9|12.27|16.94|16.52|18.33|18.15|17.63|16.795|15.9|15.85|16.8|16.97|17.67|17|18.52|18.29|19.5|19.72|18.97|17.34|18.21|19.11|19.77|18.17|16.97|16.21|15.99|15.52|14.94|13.89|14.39|14.17|13.86|13.25|13.06|12.75|13.26|13.89|13.29|13.79|13.445|14.13|14.23|14.275|13.66|13.38|13.23|11.14||11.64|12.35|13.47|14.05|13.38|13.345|12.39|11.44|10.99|11.26|11.43|11.47|11.29|11.5|11.4|11.05|11.4|11.34|10.53|10.5|10.79|10.75|10.22|10.18|10.24|9.91|9.98|10.28|10.14|10.3|9.92|10.26|10.26|10.35|10.26|9.93|9.83|10|9.97|10.14|10.78|11.12|11.16|11.04|11.29||11.45|10.62|11.11|10.57|10.14|10.08|9.55|9.47|9.57|9.3|9.37|9.33|9.61|9.31|9.02|8.98|9.99|10.32|10.38|10.27|9.63|10.01|10.17|10.41|10.41|10.11|10.3|9.95||10|10.1|10.27|9.89|9.77|9.79|9.45|9.67|10.14|10.12|10.48|9.34
02095|1172510|/equities/akoya-biosciences|R2000GROWTH|22.35|22.95|23.97|23.12|22.97|26.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE|6.99|7|6.65|6.49|6.62|6.65|6.95|6.79|6.78|6.77|6.92|6.71|6.45|6.25|6.19||6.11|6.29|6.27|6.25|6.66|6.51|6.67|6.96|7.27|7.25|7.24|7.25|7.09|7.43|7.25|7.38|7.23|7.3|7.32|7.19|6.94|7.49|7.84|8.14|7.95|8.26|8.85|8.49|8.8|8.96|9|8.06|8.33||7.97|7.95|8.2|8.41|8.33|7.8|7.26|7.57|7.64|7.11|7.35|7.43|7.43|7.37|7.49|7.96|7.56|7.34|7.16||6.81|7.33|7|7.06|7.2|7.39|7.46|7.42|7.32|7.6||7.84|7.69|7.99|7.97||7.85|8.04|7.915|8.4|8.07|8.11|7.31|7.26|7.44|7.45|7.77|8.14|8.44|8.48|8.56|8.3|8.3|8.3|8.06|8.33||8.22|8.06|8.15|8.5|8.61|8.75|8.17|8.27|8.16|7.98|8.17|8.22|8.79|9|9.4|9.26|9.38|8.97|9.22|9.35|10.04|10.06|10|10.03|10.03|10.03|10.03|10.06|10.06|10.01|9.99|10.02|10.01|10.03|10.04|10.01|10.03|10.03|10.13|10.14|10.15|10.28|10.24|10.2|10.08|10.22|10.27|10.41|10.38|10.23|10.4|10.36|10.4|10.49|10.54|10.6|10.48||10.37|10.37|10.34|10.335|10.22|10.2|10.25|10.2|10.205|10.225|10.11|10.1768|10.1|10.25|10.33|10.3689|10.33|10.38|10.41|10.45|10.59|10.45|10.49|10.35|10.35|10.45|10.68|10.985|10.41|10.45|10.39|10.21|10.32|10.39|10.27|10.3|10.22||10.35|10.41|10.13||10.05|10.02|10.1||10|10|10.02|10.14||10.05|10.05|10.03|10||9.98|9.97|9.97|10|9.86|9.97|9.97||9.97|9.9|9.9||9.9|9.9|9.9||9.8|9.8||9.76||||9.8|9.8|9.81|||9.9|9.825|
02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||5.85|||||||||||||||||||||||||||||||||9.3716||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|46.5|45.28|45.64|45.06|46.08|46.35|46.23|45.82|45.78|45.67|45.64|45.89|46.07|46.32|46.78||46.32|46.27|46.91|46.33|46.95|45.95|45.35|46.17|46.72|47.5|47.5|47.82|47.71|47.99|47.95|48|47.99|46.75|47.05|45.1|44.37|44.79|43.84|44.31|43.08|43.34|43.44|42.69|42.99|42.85|42.59|42.56|41.495||41.34|41.91|41.99|42.03|42.58|42.4|42.68|41.21|41.98|41.11|40.6|40.74|40.32|40.58|40.78|40.18|40.12|39.96|40.71||41.59|42.91|42.37|42.26|40.3|39.9|39.89|40.4|39.24|38.32||38.91|38.81|38.44|39.63||38.08|37.88|37.96|39.95|41.47|42.12|42.9|42.99|43.03|42.93|42.99|42.93|43.24|42.76|43.28|42.5|43.17|43.15|42.43|43.86||44.76|44.6|43.31|42.59|42.57|42.29|42.8|43.39|41.81|41.26|43.13|43.97|42.46|40.07|40.62|39.67|43.86|41.32|39.22|38.03|37.24|40.31|41.1|43.26|42.01|41.84|41.59|41.91|42.34|41.65|40.81|42.23|44.54|43.5|43.5|42.19|41.08|41.11|40.21|40.59|40.24|39.5|38.9|37.51|37.47|38.54|37.74|37.11|38.27|37.02|36.98|36.87|37.17|36.87|37.65|37.72|37.55||39.02|38.88|39.77|39.44|39.16|39.96|39.78|39.31|39.34|39.37|38.34|38.52|38.62|38.63|39.6|39.47|39.24|39.71|39.63|38.84|38.35|37.37|37.12|36.13|36.23|35.83|36.34|37.42|36.7|36.87|37.58|38.89|39.27|39.16|38.5|38.66|38.43|39.36|37.41|37|36.61|35.51|36.55|37.01|38.3||38.12|38.39|39.03|38.4|36.62|38.23|37.66|38.93|38.41|38.52|38.76|38.77|40.3|39.14|39.96|38.5|41.06|42.23|43.53|44.45|41.91|41.71|40.13|39.98|40.34|40.53|42.55|39.9||38.14|38.06|38.43|36.76|37.75|34.4|33.1|33.26|34.69|36.65|38.15|36.18
02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02104|1172511|/equities/biomea-fusion|R2000GROWTH|16.8|17.61|17.46|16.79|17|18.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|8.21|8.12|8.26|8.05|8.12|8.19|8.24|8.18|8.24|8.54|8.87|8.95|8.98|8.85|8.16||8.03|7.92|7.95|7.82|7.9|7.8|7.84|7.85|7.87|7.73|8.07|8.13|8.02|8.18|8.3|8.34|8.31|8.23|8.17|8.03|8.17|8.86|8.66|8.8|8.73|8.95|8.69|8.32|8.29|7.62|7.52|7.6|7.7||7.74|7.45|7.27|7.72|7.81|7.53|7.26|7.1|7.18|7.14|7.01|7.24|7.1|7.12|7.18|7.27|7.27|7.36|7.37||7.46|7.35|7.33|7.31|7.14|7.17|7.23|7.17|6.96|6.88||7.05|7.07|6.85|6.76||6.48|6.41|6.37|6.4|6.5|6.56|6.2|6.49|6.43|6.55|6.72|6.49|6.5|6.49|6.7|6.51|6.56|6.59|6.35|6.24||6.1|6.24|5.99|6|6.03|6.1|6.11|6.08|5.69|5.6|5.72|5.86|6.17|5.4|5.46|5.29|5.47|5.49|5.62|5.52|5.54|5.82|5.98|5.99|5.95|6.03|6.08|6.04|6.1|6.18|6.18|6.3|6.5|6.59|6.69|6.54|6.52|6.31|6.1|6.08|6.05|6.12|6.35|6.08|5.9|5.7|5.89|5.89|6.19|6.17|6.24|6.16|6.25|5.94|6.15|6.38|6.47||6.59|6.74|6.77|6.77|6.67|6.54|6.76|6.48|6.61|6.64|6.64|6.8|7.08|7.16|7.41|7.46|7.58|7.63|7.81|7.05|6.75|6.53|6.33|6.4|6.42|6.68|6.91|6.96|6.69|6.62|6.55|6.67|6.99|6.93|6.83|7.08|7.15|7.3|7.13|7.13|7.22|7.19|7.5|7.83|8.33||8.29|7.95|8.1|8.03|7.54|7.53|7.39|7.71|7.32|7.09|7.3|7.61|7.98|7.54|7.46|7.05|8.14|8.13|8.45|7.99|7.59|7.58|7.14|7.2|7.38|7.19|7.46|7.25||6.74|7.31|7.27|6.93|6.03|5.82|5.8|5.63|5.69|5.11|5.55|5.4
02106|1167060|/equities/biodesix-inc|R2000GROWTH|359.4|365.4|355.6|364.8|377.8|387.4|382.8|379.2|380.8|382.6|379|380.8|386|401.2|407||405.6|406.2|364.8|337.4|344.4|362.8|363.8|403.4|428|445|452.6|474.6|434.6|459.6|456|449.6|402.8|371.4|351.4|366.8|361.6|402|411.6|380.8|394.8|384.2|418.8|413.4|458.8|487.4|469|501.4|535.8||495.8|489.6|483.8|462.2|442.8|437.6|467|475.4|482.8|485.6|483.6|495|439.2|533.2|543.4|551.8|581|624.2|571.2||560|519.8|475.6|446.2|451|423.8|383.2|387.4|365.6|396||403.2|377.4|377.2|377.6||359.4|392.2|364.8|341.4|322.2|345.2|333.4|328.4|318|314.8|313.8|306.4|316.6|288.2|308.8|327.4|328.8|314|358.8|338.8||359.4|356.4|353|341.8|321.2|312.8|327|277.4|226.4|225.4|235|225.8|217.8|248.6|249.2|266.6|276.6|271.4|248.6|257|256.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02107|1169480|/equities/angion-biomedica|R2000GROWTH|13.35|14.27|13.56|13.3|13.57|14.07|14.86|15.13|14.29|14.81|15.48|15.7|16.02|16.99|17.47||17.83|18.07|17.99|18|18.17|18|16.74|17.17|17.39|17.67|18.15|19.13|20.65|20.83|20.45|20.2|20|18|15.01|16.05|17.12|20.51|20.9|19.92|17.34|21.39|22.4|21.1|25.74|25.02|23.7|21.44|19.84||19.54|18.34|18.2|17.98|18.25|17.02||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|24.75|23.02|21.94|22.3|22.36|24.95|23.75|22.76|22.11|23.35|22.7|21.82|20.46|21.18|23.39||22.74|22|20.94|20.15|21.07|20.9|20.44|21.19|22.05|20.44|20.99|21.29|21.72|22.28|22.56|22.31|21.72|21.9|20.36|21.1|20.37|20.36|21.83|22.49|22.01|22.68|23.45|22.24|21.89|22.65|21.9|20.86|20.86||20.15|20.15|20.5|19.73|20.14|19.1|19.1|18.82|18.55|18.35|18.42|18.17|19.23|19.44|20.03|20.33|19.08|19.22|20.01||19.72|20|20.25|19.97|18.14|18.3|18.26|18.85|18.44|17.95||18.7|19.17|18.95|19.33||20.08|20.45|20.35|21.96|21.82|19.82|19.55|19.71|19.85|20.16|20.29|20.22|22.21|21.21|21.76|20.04|19.16|19.09|19.9|20||20.01|19.15|18.69|18.78|17.87|18.13|17.24|15.97|15.8|15.99|16.27|15.87|15.83|15.14|15.5|15.69|15.96|15.17|15.11|15.15|15.06|16.02|15.46|15.9|15.57|15.26|15.07|15.6|15.79|15.94|16.67|17.97|17.78|17|16.91|16.81|16.28|16.24|15.26|15.46|15.38|14.45|14.15|13.75|10.86|10.1|9.63|9.76|9.34|9.27|9.35|9.89|10.17|11.19|9.7|9.82|10.03||12.22|13.3|13.69|14.02|15.99|16.81|16.73|17.14|16.9|16.8|16|16.1|17|16.8|16.03|14.66|15.1|15.2|15.6|17.15|15.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|13.63|13.43|12.98|12.67|12.7|13.12|13.18|12.83|12.64|12.74|12.76|12.62|12.35|12.41|12.44||12.31|12.49|12.62|12.37|12.74|12.25|11.87|12.07|12.65|12.85|12.82|12.77|12.68|13.305|13.53|13.33|13.07|12.69|12.53|11.89|11.68|11.78|11.29|11.86|11.11|11.32|10.06|9.52|10.03|9.87|9.25|9.45|9.53||9.64|9.82|9.58|9.76|9.91|9.37|9.68|9.18|9.04|9.14|8.76|8.82|8.72|9.26|9.33|9.52|9.32|9.34|9.35||9.11|9.19|9.25|9.35|9.01|9.14|9.37|9.42|9.06|9.05||8.87|8.81|8.97|9.12||9.1|8.95|8.78|8.99|9.11|9.57|9.67|9.76|9.33|9.17|9.35|9.09|9.14|8.88|9.03|8.89|8.72|8.63|8.7|9.39||9.32|8.95|8.21|7.72|8.04|8.47|8.52|7.7|7.93|7.93|7.69|8.15|8.01|7.35|7.85|7.85|8.26|7.95|7.85|7.13|6.89|7.02|7.39|7.65|7.54|7.54|7.15|7.15|7.38|7.54|7.295|7.33|7.41|7.27|6.82|6.7|6.49|6.65|6.18|6.29|6.49|6.44|6.34|6.14|5.78|5.87|6.18|6.245|6.62|6.335|6.62|6.6|6.07|5.985|6.06|6.02|6.1||6.55|6.58|6.63|6.46|6.39|6.27|6.25|6.18|6.33|6.19|6.045|6.32|6.34|6.415|6.62|6.63|6.49|6.53|6.86|6.75|6.92|7.07|6.74|6.45|6.385|6.485|6.66|6.7|6.65|6.515|6.61|6.66|6.7|6.66|6.07|6.17|6.19|6.31|5.78|5.78|5.84|5.7|5.85|5.82|6.15||5.95|6|6.16|6.19|5.69|5.93|5.7|5.755|5.74|5.59|5.76|5.9|6.17|5.72|5.7|5.755|6.19|6.495|6.605|6.495|6.29|6.15|6.08|6.14|6.07|6.27|6.59|6.7||5.97|6.495|6.19|5.98|6.165|5.19|4.75|5.12|5.92|6.315|5.75|6.28
02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|21.95|21.36|21.15|20.74|21.75|21.16|21.09|21.04|20.93|21.28|21.61|22|21.88|22.03|21.91||20.97|20.1|20.18|19.86|19.77|20.39|19.89|20.18|21.04|21.33|21.22|21.24|21.3|23.46|23.45|23.38|22.81|23.16|23.39|24.59|20.71|21.67|21.46|21.44|20.67|20.53|20.84|20.51|20.6|19.51|19.98|20.25|19.85||18.64|18.4|18.65|17.87|18.2|18.29|18.3|18.87|18.8|19.73|18.9|19.33|19.37|18.81|18.73|18.47|18.3|18.62|18.56||18.34|18.93|18.14|18.2|17.97|18.28|18.1|18.55|18.17|17.6||18.02|18.45|17.85|17.7||17.01|16.92|16.03|15.84|15.73|15.4|14.94|15.27|14.61|15.35|15.51|15.21|14.9|14.46|14.7|14.17|15.41|15.13|14.83|15.48||15.24|15.65|15.49|15.09|15.1|15.47|15.3|14.93|14.35|14.05|14.52|14.06|14.02|11.82|12.02|11.41|11.65|11.15|11.53|11.49|11.79|11.71|11.56|11.56|11.67|11.36|11.21|11.2|11.2|11.23|11.06|11.24|11.89|11.62|11.62|11.37|11.43|11.06|11.27|11.61|11.96|11.95|12.16|12.23|11.8|12.05|13.15|12.73|13.41|13.33|13.61|13.59|13.32|13.46|14.31|14.91|15.21||16.01|15.4|15.89|15.04|15.37|15.7|15.46|14.7|14.56|14.39|13.13|13.24|13.21|12.89|12.9|12.81|12.6|12.13|12.64|11.93|11.86|11.48|11.9|11.48|11.33|11.29|11.64|11.22|12.56|12.64|12.52|12.84|12.91|13.06|13.35|13.4|13.59|12.83|11.26|11.41|11.99|11.59|11.53|11.17|11.49||10.55|11.2|11.21|11.13|10.54|10.86|11.1|11.58|11.45|11.73|12.2|12.2|12.65|13.14|12.78|12.62|13.42|13.95|14.02|13.89|13.44|13.28|13.04|12.87|12.61|12.18|13.22|12.61||12.6|12.69|12.25|11.71|12.01|11.36|11.49|11.63|11.8|12.13|12.15|11.81
02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|2.2|2.15|2.05|1.97|2.04|2.09|2.02|2.02|1.96|2.02|2.11|2.1|2.08|2.03|1.97||1.88|1.8|1.82|1.77|1.86|1.87|1.83|1.96|2.07|2.13|2.08|2.22|2.18|2.21|2.09|2.05|1.97|1.94|1.9|1.88|1.9|1.9|1.84|1.78|1.72|1.82|2.08|1.97|2.03|2.03|2.03|2.13|2.17||2.14|2.17|2.18|2.18|2.18|2|1.92|2|1.99|2|1.99|1.99|1.9|1.8|1.89|1.75|1.7|1.86|1.56||1.43|1.5|1.4|1.43|1.45|1.53|1.66|1.69|1.6|1.59||1.65|1.65|1.65|1.66||1.7|1.65|1.61|1.54|1.51|1.49|1.37|1.34|1.37|1.39|1.38|1.31|1.43|1.49|1.55|1.53|1.49|1.5|1.51|1.53||1.54|1.55|1.4|1.25|1.24|1.27|1.29|1.25|1.26|1.3|1.28|1.26|1.15|0.9958|0.9837|0.948|0.9671|0.9235|0.894|0.91|0.91|0.975|0.9763|1|1.02|0.9821|0.9622|0.9671|1.03|1.01|0.9732|1.08|1.11|1.14|1.15|1.1|1.07|1.04|1.02|1.02|1|0.9756|0.9954|0.94|0.9325|0.9801|1.01|1.14|1.22|1.34|1.36|1.35|1.42|1.37|1.3|1.31|1.29||1.23|1.19|1.18|1.18|1.17|1.23|1.17|1.15|1.11|1.1|1.06|1.17|1.14|1.19|1.2|1.2|1.13|1.25|1.08|1.04|0.9501|0.96|0.9249|0.8965|0.8968|0.9165|0.9289|0.9122|0.9246|0.9195|0.92|0.9476|0.9235|0.9251|0.935|1.01|0.9647|0.947|0.96|0.9838|0.9591|0.892|0.9301|0.93|1.02||1.05|1.05|1.04|1.02|0.9976|1.08|1.11|1.18|1.11|1.22|1.23|1.28|1.23|1.21|1.19|1.13|1.23|1.35|1.58|1.29|0.95|0.99|0.98|0.99|0.97|1.02|1.06|1||1.03|0.93|0.92|0.91|0.94|0.88|0.86|0.87|0.92|0.89|0.85|0.86
02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|8.67|8.71|8.68|8.45|8.3|8.5|9.08|8.83|8.61|8.64|8.29|8.33|8.3|8.57|8.95||9.08|8.78|8.34|8.03|8.91|8.76|8.63|9.05|9.37|8.79|8.14|8.82|8.89|8.33|8.18|8.45|8.29|8.28|7.96|7.93|7.47|8.14|8.32|8.23|7.84|8.2|8.49|8.39|8.59|9.1|9.23|9.32|9.62||9.76|9.9|10.17|10.35|10.6|9.99|9.66|9.54|9.37|9.1|8.77|9.09|9.6|10.63|10.96|11.45|11.83|12.34|12.17||11.9|11.9|11.97|12.05|12.1|11.91|11.88|11.56|11.55|12.3||11.23|11.41|11.11|12.34||12.05|12.7|12.2|12.4|12.82|13.01|10.88|10.53|10.69|10.5|11.02|11.26|12.5|12.76|13.01|12.79|12.21|10.47|9.81|9.83||9.54|9.4|9.8|10.24|9.86|10.06|9.71|10.02|10.76|11.02|11.59|11.09|10.05|9.8|9.96|10.52|10.8|11.92|12.32|11.4|11.8|12.84|11.68|11.16|10.36|10.72|11|11.04|10.24|10.64|10.44|11.56|9.88|9.92|10.12|11.24|11.36|9.4|9.36|9.04|9.36|9|9.32|9.12|9.24|10|10.96|11.4|11.76|11.44|11.32|10.92|10.8|9.56|9.68|9.64|9.16||8.8|8.64|10|9.96|11.44|11.48|11.08|11.12|12.2|11.72|12.16|12.04|12.52|10.84|10.44|9.4|9.48|9.36|9.96|10.56|10.76|10.56|11|11.36|10.96|10.76|10.6|10.32|10.24|10.32|10.28|10.8|10.8|11.6|12|12.72|11.12|11.52|11.36|13.12|13.28|12.04|11.84|9.56|8.8||1.7792|1.88|1.84|1.8044|1.7392|1.934|2|2.0328|1.9468|2|2.0068|1.992|2.0648|2.12|2.1996|2.116|2.51|2.52|2.36|2.24|2.316|2.192|2.1916|2.2356|2.2448|2.376|2.06|2.0988||2.0996|2.0564|2.1196|2.1424|2.0764|2.16|1.9992|1.8272|1.8444|1.8|1.832|1.668
02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE|21.96|22.5|22.43|22.05|22.86|23.25|23.57|23.94|24.28|24.02|25.04|25.73|24.9|27.15|28.32||28.3|26.25|25.75|24.85|25.38|25.37|25.76|26.76|27.01|25.75|24.85|25.04|24.4|24.3|23.76|23.8|23.94|23.15|22.13|21.91|21.07|21.03|21.5|22.06|21.08|21.71|22.1|21.23|23.01|24.04|26.8|26.91|26.12||29.82|29.89|27.45|27.85|28.77|29.02|23.62|23.41|22.8|23.22|22.1|21.81|21.36|22.21|22.9|22.97|22.6|22.8|22.84||21.59|22.13|21.84|22.45|21.99|21.69|21.09|21.34|20.31|19.76||18.69|19.45|19.16|20.255||20.91|20.96|21.06|21.66|20.66|20.15|19.46|20.01|18.87|19.58|19.49|18.59|18.97|18.79|18.15|18.55|19|18.99|18.9|18.74||17.76|17.32|17.59|19|18.83|18.5|18.82|18.05|16.92|16.17|16.51|15.86|15.73|18.68|18.48|18.07|18.4|17.65|17.15|19.41|19.76|19.07|19.07|18.33|18.32|17.665|18.01|18.16|18.07|19.52|19.47|19.61|19.33|18.84|18.58|18.63|18.19|18.1|17.16|17.17|16.98|17.24|16.61|16.5|15.51|16.68|17.185|17.33|16.65|15.59|15.41|15.01|15.27|15.16|14.54|14.55|14.26||13.7|13.54|14.45|13.77|14.14|13.75|14.66|15.76|16.02|15.87|16.86|17.08|17.38|17.75|17.99|18.14|18.28|17.47|17.49|18.45|19.32|24.29|26.41|25.46|25.99|24.49|24.95|23.99|23.5|24.71|23.15|23.63|24.36|24.74|24.09|24.72|24.07|24.21|23.49|23.31|23.93|24.95|24.48|23.6|24.41||23.79|22.8|23.29|21.78|21.58|21.48|19.6|19.06|19.69|18.77|18.39|18.35|18.15|17.45|16.88|16.08|17.21|16.12|16.53|15.795|15.44|14.84|15.05|15.6|15.46|14.18|13.99|14.13||14.83|14.67|15.07|14.4|15.15|16.44|16.6|17.32|17.53|18.12|17.49|16.35
02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02115|41313|/equities/marron-bio|R2000GROWTH|1.8|1.76|1.85|1.74|1.74|1.71|1.77|1.81|1.8|1.82|1.87|1.84|1.86|1.92|1.93||1.95|2.09|1.79|1.95|2.03|2.18|2.08|2.335|2.37|2.43|2.35|2.5|2.49|2.52|2.54|2.51|2.33|2.31|2.25|2.24|2.25|2.45|2.46|2.58|2.555|2.36|2.5|2.5|2.52|2.54|2.6|2.69|2.79||2.65|2.65|2.64|2.72|2.7|2.35|1.95|1.97|1.73|1.65|1.66|1.6|1.54|1.62|1.58|1.59|1.6|1.63|1.62||1.53|1.35|1.28|1.28|1.3|1.28|1.28|1.27|1.28|1.29||1.25|1.23|1.22|1.28||1.29|1.29|1.31|1.33|1.38|1.2|1.16|1.22|1.2|1.31|1.34|1.29|1.29|1.26|1.22|1.17|1.16|1.16|1.19|1.18||1.16|1.16|1.14|1.15|1.14|1.14|1.13|1.15|1.1|1.1|1.12|1.15|1.15|1.19|1.18|1.16|1.17|1.12|1.1|1.14|1.15|1.18|1.18|1.23|1.19|1.26|1.18|1.17|1.15|1.15|1.14|1.16|1.1|1.15|1.16|1.2|1.185|1.19|1.23|1.22|1.22|1.26|1.18|1.18|1.2|1.23|1.3|1.24|1.21|1.21|1.2|1.17|1.18|1.14|1.15|1.16|1.16||1.21|1.27|1.26|1.24|1.27|1.35|1.3|1.3|1.32|1.315|1.33|1.38|1.43|1.42|1.45|1.44|1.33|1.375|1.43|1.34|1.34|1.18|1.16|1.16|1.16|1.11|1.1|1.18|1.13|1.15|1.13|1.18|1.16|1.17|1.17|1.15|1.12|1.135|1.07|1.06|1.08|1.08|1.13|1.07|1.06||1.09|1.12|1.17|1.17|1.04|1.05|1.02|1.07|1.02|1.05|1.09|1.09|1.1|1.1|1.1|1.065|1.155|1.2|1.185|1.04|0.9989|0.9968|1|1.01|1.07|1.05|0.9722|1.03||1.09|1.11|1.1|1.1|1.07|1.08|1.1|1.04|0.93|0.98|1|0.9604
02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|11.7|12.02|12.09|11.98|11.89|11.9|11.89|11.75|11.63|11.67|11.7|11.885|12.33|12.3|12.3||11.96|11.95|11.89|12.13|11.91|11.68|11.62|11.87|12.35|12.26|11.84|12.27|12|12.08|12.04|11.85|11.77|11.63|11.7|11.51|11.06|11.07|11.22|11.4|11.43|11.62|11.8|11.47|11.58|11.74|11.73|11.88|11.99||12.1|12.21|12.7|12.28|12.57|12.43|12.53|12.45|12.41|12.32|12.01|12.11|12.21|12.51|12.3|12.34|12.31|12.62|12.73||12.72|12.87|12.24|12.34|12.56|12.87|12.81|12.73|12.51|12.48||12.39|12.235|12.25|12.24||12.34|11.94|12.07|11.99|12.48|12.25|12.11|11.805|11.375|10.29|10.36|10.41|10.68|10.62|10.51|10.42|10.445|10.6|10.455|10.85||10.56|10.79|10.69|10.95|11.18|11.06|11.03|10.865|11.03|10.75|10.83|10.65|10.52|10.18|10.55|10.5|10.13|10.25|10.81|10.72|9.33|9.63|9.82|10.23|10.13|9.74|9.9|9.84|9.94|9.99|10.51|10.78|10.62|10.42|10.57|10.39|10.25|10.52|10.22|10.27|10.45|10.33|10.67|10.74|10.76|10.85|11.185|11.255|11.565|11.61|11.61|11.2|11.39|11.47|11.61|11.72|11.31||11.54|11.67|11.96|11.18|11.71|11.66|11.66|11.57|11.95|12.27|12.73|13.19|13.31|13.48|13.83|13.96|13.85|13.9|13.59|13.57|13.51|13.43|13.42|13.44|13.81|13.545|13.78|13.29|13.72|13.89|13.25|13.57|13.83|13.99|14.32|14.49|14.28|14.28|13.8|13.44|13.46|13.58|13.62|13.61|13.8||13.99|13.93|13.98|14.15|13.83|14.54|14.34|14.89|15.26|14.02|13.68|13.49|13.66|13.11|13.195|13.21|13.96|14.13|14.24|13.9|13.85|13.92|13.86|13.87|13.97|14.36|14.6|14.15||14.46|14.17|14.1|13.91|14.295|13.94|13.57|13.3|13.86|14.2|13.68|13.63
02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|14.55|13.97|14.48|14.19|14.69|15.16|15.35|15.39|15.08|15.19|15.47|15.58|15.23|15.16|15.79||15.99|15.55|15.38|15.07|15.6|15.2|15.25|15.67|16.62|16.37|17.19|18.34|18.5|17.84|17|16.87|16.29|16.39|15.69|15.37|15.78|17.39|17.7|18|16.64|16.49|17.11|17.09|17.46|17.5|17.14|17.51|17.5||17.23|17.33|17.39|17.96|17.75|17.8|17.5|17.26|16.99|16.05|15.4|15.01|14.13|15.49|16|16.12|16.48|16.77|16.9||17.05|17.31|18.54|18|16.56|16.29|16.21|15.83|15.35|15.2||15.47|15.49|15.27|15.75||15.76|16.13|15.44|15.38|15.03|15.5|14.74|14.09|14.05|13.55|14.1|14.11|14.8|14.78|14.67|13.27|13.04|12.93|12.87|12.94||13|13.02|12.98|13.01|12.92|12.84|12.98|13.01|12.96|13.84|13.74|13.12|12.4|12.45|12.16|11.8|11.79|11.6|11.39|9.73|9.67|10.05|10.11|10.45|10.38|10.3|9.47|9.83|10|9.81|9.7|10.02|10.39|10.7|10.58|10.57|10.47|9.86|9.41|9.56|9.37|9.73|9.52|9.3|8.89|8.96|9.73|9.89|10.34|10.09|10.18|10.2|9.73|9.5|9.82|10.11|10.54||10.98|10.91|11.02|10.28|10.42|10.49|10.38|10.54|10.76|10.71|10.53|10.53|11.14|11.43|11.67|11.52|11.5|11.57|10.8|10.45|10.75|10.4|9.85|10.01|10.05|10.11|10.13|9.99|9.99|10.21|9.8|9.72|10|9.59|9.92|9.34|9.17|9.73|8.78|8.82|8.74|8.49|8.84|8.92|9.23||9.22|9.09|8.93|8.44|8.35|8.25|8.64|8.25|9.01|8.81|8.73|8.76|8.91|8.4|9.03|8.87|9.42|9.75|9.79|9.2|8.65|8.32|7.6|7.55|7.35|7.6|6.82|6.16||5.81|5.58|5.71|5.71|5.5|5.19|5.05|5.38|5.51|6.22|6.95|6.82
02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|25.4|25.07|25.26|24.51|25.53|25.8|25.29|25.06|24.9|24.8|24.72|24.26|24.04|24.56|24.54||24.23|23.28|23.4|22.88|23.26|22.84|22.79|22.98|23.53|23.63|23.82|24.18|23.48|23.18|23.28|23.21|23|22.92|22.36|21.75|21.7|22.06|21.95|21.65|21.29|21.25|21.88|21.75|21.86|21.9|21.72|22.44|22.76||23.18|23.62|23.66|23.69|23.88|22.98|22.32|22.24|22.38|21.89|21.49|22.01|22.08|22.25|22.27|22.37|22.74|22.62|21.94||21.9|22.01|21.84|21.71|21.36|21.25|21.09|20.71|20.19|20.17||20.18|20.74|20.61|20.83||21.32|20.74|20.63|20.53|20.77|20|19.52|19.48|19.08|19.52|19.68|19.51|19.76|20.21|20.08|19.99|19.34|19.82|19.46|19.94||20.12|19.8|19.75|19.16|19.01|19.08|19.32|19.37|18.66|18.3|18.97|19.11|18.16|18.85|18.13|17.85|17.39|17.08|16.64|16.92|16.91|17.08|17.21|17.84|17.38|17.71|18.22|18.16|18.08|18.39|18.45|18.83|19.12|18.8|18.99|18.5|18.46|18.48|18.57|17.93|17.7|18.12|18.49|17.94|17.86|17.64|18.48|17.95|18.5|19.05|18.92|18.66|18.36|18.15|18|18.01|17.65||17.83|17.75|17.98|18.19|17.77|18.3|18.14|18.31|18.26|18.4|18.23|17.94|17.87|18.08|18.32|18.21|18.12|18|18.01|18.4|18.17|18|17.93|17.76|17.52|17.31|17.55|17.78|17.61|18.03|17.16|17.15|16.71|16|16.14|16.43|15.23|15.22|14.8|14.31|14.35|14.12|14.91|15.01|15.25||15|14.99|15.08|14.69|14.59|14.8|14.85|15.26|15.59|15.69|16.11|16.22|16.29|15.64|14.66|14.31|15.12|15.83|16.07|15.91|15.73|16|15.46|15.23|15.17|15.18|16|15.07||14.45|14.83|14.44|14.21|14.31|12.87|12.61|12.52|12.94|13.67|13.75|13.27
02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE|74.5|71.4|71.6|69.4|73.4|76.1|76.3|80|82.05|85.3|87.3|86.1|82.9|84.5|85.3||81.9|83.2|80.6|80.9|84.6|84.1|79.7|83.9|87|88.2|88.4|91.3|89.8|97.9|101.5|95.5|85.5|80.9|76.8|80.1|80.6|88.7|92.8|97.2|88.5|89.8|93.7|93|99.8|106.2|103.1|105.8|102.8||101.5|98.2|101|100.5|98|81.7|82.6|83.5|82.6|81.2|82|83.1|84.2|90.7|88.6|82.4|82.6|84.5|80.8||83.1|84.1|85|84.5|83.8|80.3|79.4|79.3|80.5|83.1||82.7|86.3|87.8|93.3||91.8|93.2|94.3|91.4|86.4|88.3|81.8|81.9|84.8|86.4|87.8|86.8|93.1|94.7|89.5|85.8|89.7|87|93.9|92.1||89.9|73.2|66.3|65.9|67.15|66|68.4|70.1|72.9|98.9|95.3|89.7|84.1|86.9|86.7|88.6|90.8|88.6|89|92.9|90|95.1|95.5|95.8|99.3|109.2|108.3|107.2|112.4|114.2|116.6|119.8|113.1|113.2|109.4|111|110|112.6|116.7|116.4|118.1|121|119.5|119.8|118.5|122.2|126.7|115.9|121.7|120.8|123.2|128.6|128.4|127.7|128.5|130|134||135|128.6|137.501|139.8|134|129.9|123.5|120.95|121.2|120.6|119.5|121.3|118.8|116.8|115|114.4|116|116.8|114.5|116|113.5|114.4|111.9|106.4|108|107.1|109.3|111.8|111.6|111.6|116.4|116|116.5|115.4|113.5|112.5|112|116.3|117.3|122.1|125.5|120.9|121.8|124.3|130.1||125|125.8|129.6|135.4|115.5|114.5|121|125|125|110|102.35|102||102.5|101.3||103.95|104.3||101.5|101.399|101|100.8|||100.7|||||100.7|100.7|100.7|100.7|100.7|||||100.7|
02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|15.97|15.54|15.81|15.67|16.36|16.56|16.32|16.38|16.19|16.39|16.31|16.36|16.03|16.24|16.28||16.14|16.15|16.03|15.97|16.2|15.93|15.53|15.63|15.88|16.18|16.1|16.25|16.36|16.25|16.97|17.02|16.96|16.7|17.37|17.52|16.81|16.6|15.89|15.77|14.45|14.88|15.29|14.95|14.91|14.62|14.54|14.62|14.58||14.52|14.54|14.94|14.98|14.12|13.98|14.03|13.91|13.89|13.6|12.84|13.22|12.95|13.32|13.37|13.46|13.24|13.32|13.2||13.35|13.28|13.14|13.22|13.05|12.94|13.22|13.22|12.41|12.4||12.49|12.38|12.41|12.45||12.31|12.35|12.07|12.28|12.43|12.67|12.5|12.69|12.42|12.44|12.54|12.44|12.5|12.27|12.12|11.87|12|12|11.77|12||12.01|12.03|11.41|11.58|11.49|11.53|11.8|11.93|11.94|11.76|11.97|12.1|11.79|10.58|10.72|10.42|11.19|11.47|11.11|10.93|11.32|11.13|11.42|11.53|11.4|11.06|10.9|10.57|10.72|10.43|10.32|10.57|10.75|10.7|10.97|10.78|10.13|10.12|10.15|9.76|9.49|9.54|9.46|9|9.025|8.66|8.9|9.12|9.93|9.64|9.71|9.6|9.71|9.5|9.49|9.64|9.7||9.92|9.9|9.78|9.7|9.72|9.96|10.01|9.67|9.77|9.76|9.54|9.6|9.94|10.12|10.36|10.36|10.35|10.4|10.4|10.1|10|9.5|9.72|9.36|9.29|9.29|9.23|9.39|9.08|9.08|9.38|9.52|9.31|9.63|9.14|9.5|9.51|9.66|9.22|9.14|9.19|9.01|9.27|9.1|9.43||9.34|9.625|10.25|9.82|9.34|9.69|9.32|9.63|9.96|9.9|9.97|9.9|10.36|10.11|9.92|9.66|10.59|11.31|11.45|11.41|10.59|10.44|9.87|10.08|10.42|10.42|10.75|10.04||9.84|9.82|9.71|9.19|9.89|9.04|8.93|8.74|8.83|9.13|9.72|9.3
02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|3.29|3.2|3.31|3.26|3.5|3.55|3.89|3.9|3.67|3.83|3.78|3.72|3.73|3.67|3.74||3.87|3.72|3.69|3.67|3.81|3.64|3.6|3.75|3.89|4.02|4.05|4.38|4.3|4.57|4.84|4.92|4.93|4.75|5.3|5.55|4.84|4.87|4.68|5|4.65|4.63|4.68|4.15|4.16|3.94|3.79|3.83|4||3.97|3.8|3.92|3.81|3.89|3.77|3.79|3.6|3.5|3.53|3.32|3.39|3.15|3.26|3.44|3.59|3.44|3.69|3.83||3.83|4.01|3.9|4.12|3.87|3.91|4.01|4.07|4|3.59||3.44|3.35|3.35|3.42||3.42|3.5|3.45|3.45|3.4|3.52|3.6|3.69|3.7|3.89|3.89|3.67|3.71|3.51|3.47|3.18|3.11|3|2.8|3.02||3.22|3.32|3.09|2.68|2.83|2.72|2.79|2.79|2.45|2.37|2.39|2.42|2.43|1.95|1.99|1.94|2|1.97|1.89|1.85|1.71|1.92|1.9|2.05|1.99|1.91|1.96|1.91|1.93|2.04|2.02|2.06|2.12|2.14|2.16|1.87|1.84|1.85|1.82|1.74|1.85|1.87|1.87|1.71|1.71|1.68|1.87|1.97|2.08|1.91|1.96|1.73|1.76|1.8|1.9|2.1|2.21||2.47|2.52|2.47|2.52|2.52|2.74|2.63|2.57|2.66|2.67|2.48|2.69|2.83|2.87|3.05|3.05|3.02|3.17|2.98|3.05|2.8|2.76|2.89|2.8|2.61|2.52|2.59|2.68|2.55|2.7|2.67|2.75|2.71|2.77|2.49|2.44|2.44|2.52|2.25|2.16|2.24|2.15|2.34|2.29|2.4||2.3|2.36|2.45|2.35|2.2|2.5|2.55|2.81|2.76|2.87|2.85|2.84|2.98|3.05|2.97|2.8|3.35|3.56|3.81|3.6|3.17|3.03|3.12|2.87|2.9|2.95|3.08|2.98||2.85|2.99|3.07|2.76|2.76|2.42|2.29|2.3|2.52|2.55|2.69|2.42
02129|1081650|/equities/command-center|R2000GROWTH|18.5|19.01|18.5|19.47|19.48|20.04|20.25|20.05|20.1|19.3|19.64|19.48|19.05|18.95|18.5||17.15|17.25|18.32|19|18.35|17.22|17.03|16.78|16.75|16.72|16.1|15.92|15|15.47|15.15|15.01|15.06|15.32|15.3|15.36|15.09|15.27|15.87|15.35|15.01|15|15.15|14.99|15.14|15.15|14.45|14.92|14.9726||12.9999|12.56|12.85|13.06|13.07|13.35|13.17|13.31|12.8|12.4599|10.21|10.23|10.02|10.16|10.1|10.05|10.025|10.21|10.05||10.2|10.24|10.1993|9.99|9.96|9.81|9.785|9.62|10.2|10.23||10.215|10.14|10.17|10.45||9.1|9.41|9.64|9.825|9.55|9.74|10.09|10.15|9.21|9.1625|9.105|9.18|9.39|9.43|9.15|9.15|9.23|9.24|9.4|9.2844||8.75|9.16|9.125|8.83|9.035|8.79|9.19|8.8|8.805|8.44|8.345|8.21|8.07||7.6003||7.7|7.7|7.7|7.7|7.5|7.5|7.5|7.5|7.5|7.54|7.66|7.69|7.7|7.68|7.63|7.61|7.65|7.55|7.6|7.54|7.61|7.73|7.53|7.89|7.61|7.7|7.6356|7.7|7.8|7.7|6.88|6.8393|6.63|7|7|7.0985|7.1|7.15|6.9901|7.14|7.14||6.98|6.9181|7.1|6.9801|7|6.85|6.87|7.1499|6.9|6.766|6.73|6.5|6.49|6.4733|6.325|6.4|6.2366|6.18|6.02|6.04|6.0999|6.01||6.23|6.15|5.96|6.1|6.39|||6.085|6.16|6.286|6.1972|6.25|||6.2499|6.15||6.2501|6.01|||6.26||6.3|6.38|6.1898|6.3|6.33|6.5|6.345|6.2|6.01|6.25|6.2|5.85|6.2|6.25|6.17|6.55|6.37|6.565|6.23|6.6|6.42|6.3|6.35|6.36|5.9123|6.01|6|6||5.77|5.77|5.8|5.92|6.0206|6.01||6.08|6.5|6.73|6.61|
02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|16.05|15.98|15.82|16.05|16.52|16.62|17.59|17.17|17.2|16.39|16.58|17.23|16.16|16.34|16.15||16.3|15.64|15.24|14.77|15.13|15.49|15.23|16.36|17.41|18.2|18.68|20.94|21.35|21.4|19.66|19.64|18.7|18.94|18.41|19.36|19.06|19.28|20.43|19.15|18.41|18.09|19.06|20.54|26.71|29.53|29.23|29.81|30.33||29.16|27.93|29.18|30.54|26.61|24.79|25.33|25.49|25.37|26.58|24.51|23.35|23.04|23.24|22.97|21.18|21.26|20.39|20.03||19.94|21.44|21.42|21.02|19.61|19.69|20.34|19.19|19.2|18.61||18.14|18.88|18.1|19.74||20.87|21.13|22.09|19.5|18.72|19.03|17.99|17.86|17.08|16.53|17.01|17|17.56|17.94|18.53|18.84|20.22|20.61|21.1|19.23||18.35|17.82|18.36|19.78|19.49|18.49|18|18.73|21.01|21.62|20.44|20|21.86|27.8|27.71|25.18|24.36|22.44|21.69|23.03|23.63|23.6|23.86|26.39|25.2|25.96|26.81|24.11|23.4|23.54|22.08|21.79|21.43|22.1|21.29|21.59|19.82|19.8|17.44|17.61|17.16|18.15|17.51|17.1|15.84|16.38|16.62|16.68|15.98|15.63|16.18|16.51|15.11|14.9|15.54|14.86|13.71||13.68|14.07|15.65|13.85|11.85|12.05|11.77|12.22|11.2|11.34|11.73|12.42|12.88|13.67|13.7|13.74|14.11|14.33|14.12|12.36|12.01|11.15|11.21|11.36|11.76|10.43|10.58|10.66|10.15|10.33|10.23|10.65|11|11.04|10.68|10.19|10.09|10.25|10.29|10.23|10.66|10.39|10.64|10.67|10.24||9.4|9.39|9.27|8.91|8.41|8.56|8.53|8.53|8.36|8.15|8.24|7.51|6.94|6.72|6.7|6.57|7.27|6.64|6.86|6.97|6.98|7.23|7.17|7.28|6.11|5.99|5.91|5.84||6|6.34|6.11|5.96|5.85|6.18|5.9|5.64|5.72|5.83|5.44|5.35
02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|18.93|20.31|18.12|16.78|17.1|17.91|17.71|21.65|17.8|17.74|18.93|18.38|18.26|20.7|20.83||20.61|22|21.99|20.8|20.16|21.82|21.17|20.65|22.55|27.25|26.34|25.87|25.49|24.85|25.91|23.46|22.81|22.9|19.26|17.13|18.54|25.2|24.08|24.64|22.65|22.68|22.06|19.03|20.36|20.7|20.36|20.89|20.98||18.09|19.66|21.57|20.81|19.79|18.39||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|33.64|31.87|32.05|31.66|32.11|31.82|31.33|30.86|30.47|30.46|30.5|29.52|29.9|30.92|31.39||31.86|31.81|32.52|32.23|32.97|31.64|31.36|32.39|34.44|35.26|35.41|36.75|35.98|36.01|37.19|37.14|36.46|36.44|36.71|34.7|34.13|35.36|33.94|32.65|30.66|31.89|30.55|29.48|30.35|29.98|29.02|29.61|29.76||30.33|30.23|30.54|30.49|30.47|28.65|29.14|27.74|28.28|27.86|27.45|28.18|27.51|28.23|29.32|29.95|29.53|30.02|30.04||29.83|30.75|30.58|31.65|30.4|31.06|31.9|32.02|30.18|29.45||30.23|30.46|29.81|30.34||29.64|30.03|30.41|29.3|29.23|29.73|29.76|30.3|30.24|30.47|31.61|30.8|30.62|29.64|29.84|27.37|27.13|27.22|26.86|27.05||27.07|27.85|26.98|26.58|27.01|27.17|26.9|26.51|24.97|24.52|25.76|25.89|24.52|23.36|24.09|23.14|23.94|22.7|22.83|23.91|22.08|22.46|22.82|23.3|23.2|23.24|23.29|22.68|22.46|22.44|22.02|22.65|23.24|23.03|22.91|22.54|21.36|20.81|19.41|19.03|18.37|18.22|18.34|17.5|17.85|17.57|18|17.71|18.72|19.13|19.25|19.54|19.79|19.4|19.79|19.67|19.81||20.1|20.46|21.03|20.46|20.2|20.81|20.8|20.7|21.14|21.29|20.64|21.03|21.9|22.27|22.77|23.09|23.11|23.33|23.21|22.32|21.67|21.49|21.54|21.08|20.82|20.72|20.86|22.26|21.57|21.47|20.8|21.12|20.67|20.57|20.19|20.62|21.04|21.15|20.21|19.67|19.49|18.87|19.12|19.37|20.2||19.92|19.77|20.66|20.58|19.42|19.24|18.88|19.31|19.13|18.83|19.11|19.6|20.47|20.69|20.85|20.33|21.74|22.34|23.22|23.11|21.93|22.22|20.95|20.55|20.58|20.84|21.94|20.12||18.6|18.48|18.17|17.82|18.52|16.92|16.69|16.83|17.38|17.56|19.33|17.66
02134|1123001|/equities/kaleido-biosciences|R2000GROWTH|6.68|7.17|6.09|6.08|6.17|6.5|7.55|6.87|7.12|6.99|7.07|7.51|8.01|8.72|8.09||8.7|8.1|7.26|7.2|7.67|8.35|8.79|9.93|10.99|10.9|10.44|10.43|10.37|10.26|10.03|10.47|9.19|9.06|8.74|8.81|9.17|9.82|9.58|9.81|8.93|9.59|9.84|9.76|10.25|10.67|10.75|11.33|11.74||11.56|12.18|11.01|11.24|11.44|11.21|11.16|13.34|12.11|13.66|14.95|16.82|14.21|12.62|12.44|12.46|12.06|12.62|13.61||13.39|13.08|12.26|12|11.8|10.64|11.395|10.79|10.79|9.42||9.1|9.6|9.24|9.22||9.33|9.65|8.99|9.25|9.19|9.68|9.28|9.94|9.78|9.4|8.22|8.06|8.32|7.96|8|7.77|7.85|7.91|7.88|7.62||7.3|7.18|7.34|7.06|6.92|7.06|7.23|7.22|7.15|7.29|7.07|6.93|6.81|6.73|6.63|6.4|6.1|5.77|6.11|6.29|6.55|6.625|6.68|6.89|6.97|6.98|7.45|7.745|8.8|8.69|9.67|10.56|10.65|11.33|11.11|10.21|9.955|9.945|9.815|10.495|11.07|10.19|9.02|8.92|8.84|5.09|5.55|5.81|5.9|5.9|6.13|5.88|5.66|5.32|5.62|5.68|5.74||5.78|6.17|6.25|6.15|6.29|6.55|6.66|8.57|8.12|8.16|8.26|8.48|8.44|8.01|7.69|7.9|8.51|8.52|7.91|7.44|6.77|6.59|6.58|6.61|6.26|5.97|6.05|6|6.03|6.2|6.19|6.17|6.22|6.55|6.8|6.68|6.04|6.37|6.16|6.15|6.76|7.03|6.93|7.23|7.37||7.8|7.6|7.43|7.38|7.79|7.15|7.2|7.23|7.37|7.26|7.13|7.38|7.51|7.19|6.99|7.05|7.44|7.6|7.45|7.05|7|7|7.11|8.01|7.22|7.71|7.82|7.78||6.61|6.36|6.57|6.45|6.38|6.5|5.8|6.42|6.6|6.65|6.38|6.36
02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|34.4|33.5|33.93|34.25|36.01|35.79|38.12|38.53|38.21|38.87|38.23|38.86|37.89|38.36|36.91||37.67|37.47|35.26|35.39|34.27|35.58|33.86|35.52|36.62|36.94|35.35|36.37|35.99|35.06|37.18|37.44|36.64|36.97|33.27|35.75|37.3|40.27|42.47|40.18|39.47|40|42.35|42.78|43.7|48.19|47.29|47|48.33||53.26|53.82|55.72|53.6|53.99|52.88|46.03|44.99|43.5|43.53|43.34|44.48|46.49|46|43.85|42.92|42.55|43.52|45.39||44.61|47|46.67|44.66|45.92|44.97|44.13|45.49|45.49|44.51||47.32|51.35|53.47|57.83||57.1|55.79|51.41|46.02|45.85|48.5|44.98|43|43.52|42|41.79|43|45.75|45.86|47.54|47.72|47.35|46.57|48.41|48.05||47.29|47.58|49.34|47.18|47.76|47.5|47.78|47.99|39.13|42.49|42.32|40.22|45.1|48|49|47.73|46.06|46.1|46|50.55|49.64|50.67|49.21|51.26|47.02|49.37|57.18|53.58|49.17|44.59|46.75|48.5|45.6|44|43.9|43|42.6|42.86|41.72|43.2|45.87|44.07|46.5|45|37.5|40.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|8.24|8.19|8.25|8.07|8.805|8.69|8.66|7.84|7.2|7.03|7.44|7.86|7.62|7.57|7.57||6.86|6.62|6.2|6.1|6.25|6.15|6.14|6.74|6.93|6.96|6.72|7.06|7|6.97|6.97|7.01|6.41|6.34|6.26|6.67|6.66|6.86|6.77|6.87|6.45|6.47|6.83|6.88|6.91|6.95|6.95|7.19|7.2||7.23|7.27|7.37|7.49|7.59|7.31|7.14|7.14|7.05|6.96|6.79|6.87|6.9|7.36|7.69|7.22|7.05|6.86|6.83||6.82|6.93|6.94|7.12|7.06|7|6.75|6.61|6.35|6.47||6.47|6.73|6.6|6.815||6.88|6.94|7.01|6.985|6.95|7.06|7.1|7.01|6.88|6.68|5.9|5.89|6.32|6.31|6.32|6.04|6.1|6.13|6.3|6.31||6.04|5.96|5.93|5.65|5.71|5.63|5.68|5.83|5.79|5.705|5.78|5.84|5.62|5.36|5.76|5.73|5.36|5.19|5.11|5.23|5.055|5.28|5.06|5.16|5.29|5.12|5.28|5.485|5.72|5.715|5.635|5.58|5.65|5.79|5.79|5.74|5.565|5.595|5.255|5.43|5.25|5.29|5.34|5.39|5.32|5.55|5.67|5.73|6.06|6|6.19|6.09|6.245|5.89|5.87|5.81|5.9||5.77|5.81|5.62|5.5|5.74|5.63|5.54|5.625|5.77|5.66|5.915|5.95|5.82|5.825|5.905|5.61|5.685|5.73|5.58|5.69|5.78|5.64|5.73|5.68|5.925|5.65|5.77|5.87|6.13|6.525|6.32|6.57|6.735|6.88|6.87|6.81|6.55|6.61|6.39|6.18|6.42|6.605|7.05|7.01|7.075||7.02|6.83|6.92|6.58|6.39|6.92|6.7|7.01|7.12|6.8|6.92|6.89|6.77|6.59|6.59|6.215|7.15|7.31|7.35|6.92|6.93|6.995|7.32|7.16|7.33|7.2|7.51|7.67||7.86|7.75|8.11|7.66|7.7|7.42|7.19|7.33|7.58|8.07|7.38|7.21
02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02140|50977|/equities/catasys-inc|R2000GROWTH|2891.7|2913.3|2762.1001|2673.8999|2606.3999|2860.2|2818.8|2816.1001|2890.8|2809.8|2906.1001|2876.3999|3000.6001|2990.7|3101.3999||2911.5|2930.3999|2687.3999|2633.3999|2767.5|2864.7|2638.8|3107.7|3123.8999|3372.3|3402.8999|3271.5|3231|3134.7|3016.8|3166.2|2700|2564.1001|2278.8|2341.8|2195.1001|2342.7|2597.3999|2845.8|5304.6001|5609.7002|5970.6001|6221.7002|6183|6602.3999|6516|6719.3999|7272.8999||7668.8999|7791.2998|8230.5|8198.0996|8411.4004|7401.6001|7100.1001|7211.7002|6715.7998|7785.8999|7136.1001|6908.3999|8441.0996|8550|7172.1001|6466.5|6866.1001|7166.7002|6707.7002||6079.5|5608.7998|5560.2002|5322.6001|5556.6001|5605.2002|6355.7998|5993.1001|5880.6001|5792.3999||5561.1001|6175.7998|5941.7998|6068.7002||6058.7998|6642.8999|7028.1001|6451.2002|6153.2998|5985|5494.5|5467.5|5082.2998|5266.7998|5296.5|5327.1001|5119.2002|4715.1001|4586.3999|4677.2998|4619.7002|4575.6001|4468.5|4554||4300.2002|4336.2002|4635|4861.7998|4706.1001|4830.2998|4563.8999|4573.7998|5002.6499|5246.1001|5242.5|5264.1001|4887|5294.7002|6138|5804.1001|5679.8999|5517.8999|5511.6001|5720.3999|6042.6001|6007.5|5868.8999|5648.3999|5723.1001|5043.6001|5337.8999|5414.3999|5404.5|5554.7998|5775.2998|5996.7002|5611.5|5767.2002|5742|6245.1001|6390|6731.1001|5913.8999|5658.2998|5400|5422.5|5417.1001|5765.3999|5373.8999|5518.7998|5657.3999|5742.8999|5906.7002|5259.6001|5562|6464.7002|6758.1001|6656.3999|6737.3999|7228.7998|6209.1001||6048|6203.7002|6710.3999|6615.8999|6565.5|6237|6101.1001|5706|6065.1001|6029.1001|6149.7002|6197.3999|5879.7002|4819.5|4821.2998|4462.2002|4343.3999|4089.6001|4369.5|5342.3999|5219.1001|5082.2998|3539.7|3240|3284.1001|3443.3999|3466.8|3484.8|3409.2|3380.3999|3221.1001|3125.7|3105.8999|2936.7|2735.1001|2667.6001|2682.8999|2534.3999|2424.6001|2484.8999|2562.3|2499.3|2497.5|2463.3|2335.5||2330.1001|2293.2|2226.6001|1937.7|1885.5|1928.7|1972.8|1987.2|2050.2|1985.4|2044.8|1906.2|1902.6|1806.3|1773|1658.7|1795.5|1812.6|1872|1722.6|1613.7|1705.5|1836|1812.6|1782.9|1731.6|1697.4|1749.6||1804.5|1752.3|1818.9|1849.5|1913.4|1912.5|1867.5|1756.8|1831.5|1940.4|2000.7|2411.1001
02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|38040|38025|37380|36810|37800|39690|34950|37770|39195|37080|39225|40230|39615|41430|39690||42420|41310|40200|38790|40350|40710|39630|43620|46890|48360|46200|50790|50070|53490|50610|52500|47820|49050|46500|41190|43380|44760|48390|52020|48510|56610|45390|49395|94020|98880|93660|97290|102330||108570|112380|115380|120570|118950|121830|124020|108150|102630|116580|102960|99300|104400|96540|74130|70530|68550|69990|71280||70020|73830|73620|75060|77280|76695|82800|70950|67290|64260||59340|63810|62730|63960||68910|68175|69900|61980|63450|63510|63810|65550|64170|65340|63405|63120|64080|63690|66210|68010|61290|75690|76110|81540||83550|86340|86610|77340|68340|68490|64425|59760|57660|61560|57600|56970|56880|51870|53160|49170|53550|48030|46140|51810|50250|51750|55590|61020|60495|58020|61485|66690|68430|66900|68760|70890|79740|80310|71310|72600|71790|73260|70860|75240|75840|81300|84390|74430|66390|67410|80730|90795|91800|84090|80460|76050|78180|71070|67170|70860|64140||59130|53010|56835|60450|54330|49170|50265|52290|54600|49275|47970|48390|49230|50265|46815|45810|45630|46230|45930|45795|49560|49920|50775|51510|57540|46560|49260|48450|48300|47190|45435|46800|49230|48270|48960|44790|47490|49020|49500|46320|45540|48180|49980|50550|52830||62730|57540|52170|43530|29700|25680|25530|20850|17760|14640|13620|12405|13200|12720|11340|10260|12150|11220|9450|9570|9720|8850|8190|7890|7440|7680|8010|8040||7950|7980|7950|7770|7770|7530|7530|7620|8400|8760|8970|8730
02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|17.43|17.12|17.53|17.2|17.51|17.57|17.85|18.25|18.21|17.34|17.41|17.02|17|17.25|17.41||17.31|17.5|17.12|17.29|17.34|16.6|16.39|16.16|16.99|17.22|17.19|17.24|17.88|18.41|19.01|18.33|18.57|18.53|18.24|16.9|15.84|16.09|15.9|15.83|15.33|15.38|15.39|15.39|15.81|15.23|15.2|15.95|16.34||16.01|16.18|16.13|16.25|16.1|15.83|15.65|15.6|15.7|15.66|15.97|16.2|16.2|16.85|17.02|16.93|16.53|16.17|15.4||15.38|15.83|15.61|16.05|17.11|17.29|17.45|17.41|16.48|16.38||16.65|16.71|16.63|17.25||17|17.14|16|15.65|15.23|15.63|15.6|15.8|15.26|15.45|15.09|15.04|15.19|15.17|15.29|14.94|14.85|14.65|14.63|15.09||15.31|15.31|14.97|14.66|14.8|14.8|14.83|15.06|14.74|14.36|14.97|14.73|14.48|13.97|13.95|13.52|14.02|13.84|13.83|14.03|13.53|14.45|14.71|14.87|14.95|14.71|14.74|14.86|14.98|14.96|14.57|14.53|14.91|14.98|15.44|15.68|15.03|14.79|14.54|14.19|14.3|14.23|14.47|14.3|14.1|13.75|14.55|14.37|15.4|14.6|14.84|15.19|15.73|15.59|16|14.92|14.4||14.41|14.6|14.86|14.44|14.47|14.63|14.92|14.75|14.89|15.07|14.34|15.29|15.3|14.79|14.74|14.69|14.31|15.01|14.73|14.8|14.54|13.89|14.2|13.89|13.52|13.48|14.24|14.51|14.25|13.56|13.8|14.13|13.79|13.91|13.3|13.63|13.67|13.67|13.32|13.24|13.07|12.79|13.64|13.46|14.19||14.02|14.07|14.49|13.81|13.53|13.46|13.47|13.38|13.1|12.98|13.3|13.53|14.71|14.1|13.9|13.41|14.5|13.73|14.15|15.44|14.63|14.08|13.28|12.75|13.36|13.61|13.46|12.88||12.69|12.77|12.66|12.9|13.06|12.06|11.71|11.59|12.45|12.78|13.47|12.32
02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|23.19|22.94|21.92|20.08|20.11|21.56|21.71|22.01|22.89|25.41|27.28|27.21|28|28.06|29.02||28.51|29.27|27.85|28.88|28.99|28.58|28.57|28.77|29.08|29.51|28.13|28.34|28.18|28.55|28.67|28.37|28.85|29|28.18|27.87|29.32|28.46|29.35|29.51|29.07|29.15|29.23|28.7|27.72|28.31|27.65|28.98|28.82||29.83|30.1|28.98|29.22|29.89|28.93|28.54|28.46|28.52|27.59|27.49|27.33|27|28.93|31.7|32.48|31.72|31|31.18||31.57|31.96|32.15|31.13|32.14|31.73|31.45|31.17|28.48|28.33||29.87|32.14|30.89|32.76||35.57|34.85|37.92|35.13|35.21|33.46|32.16|31.11|29.56|32.36|30.78|30.94|31.29|31.57|29.98|28.36|29.28|31.5|32.07|34.68||33.84|38.23|38.09|35.23|33.27|30.5|32.84|30.53|27.89|28.7|28.98|29.18|29.37|30.4|27.76|27.54|26.68|26.93|28.09|28.69|30.13|30|29.03|32.42|33.17|32.28|32.59|33.1|32.06|31.79|31.57|29.29|29|27.07|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|19.92|19.69|19.81|19.6|19.63|19.91|19.97|19.86|19.53|19.63|19.88|19.83|19.82|19.82|19.73||19.16|19.01|18.105|18.4|20.2|20.09|19.81|20.22|20.39|20.82|20.64|20.51|20.74|21|20.26|21.47|21.21|21.14|21.49|20.93|19.76|21.27|21.56|21.42|20.96|21.49|21.31|19.9|20.42|20.87|20.82|20.85|21.26||21.74|21.29|21.07|21.24|21.16|20.74|20.08|20.16|19.4|18.81|19.23|18.35|17.08|16.34|16.24|16.2|16.31|16.24|16.18||15.64|15.66|15.29|15.17|15.27|15.7|15.52|15.68|15.2|15||15.05|15.04|14.66|14.78||14.65|14.5|14.12|14.71|14.29|14.87|14.23|13.65|13.41|13.31|13.14|13.61|13.81|13.68|13.63|13.37|13.46|13.6|13.45|13.34||13.4|13.54|13.6|13.79|13.97|13.91|13.64|13.72|13.29|12.97|13.5|13.95|14.02|13.68|13.19|13.1|12.77|12.85|13.19|13.23|13.23|13.23|13.01|13.17|13.41|13.3|13.68|13.51|13.19|13.15|12.84|12.97|13|12.5|12.23|11.86|12.1|12.36|12.45|13.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE|32.51|31.38|31.5|30.58|31.59|31.79|31.09|31.52|30.93|32.19|31.87|31.44|31.39|31.43|31.53||30.69|30.29|30.51|29.64|30.83|30.04|29.49|30.22|31.45|32.4|32.59|33.12|32.45|32.17|32.9|32.69|32.48|31.81|31.96|30.55|30.16|29.8|28.54|28.23|26.83|27.3|27.99|27.34|27.32|26.95|26.26|26.79|26.89||26.57|25.84|26.29|26.65|26.36|25.52|25.62|24.77|24.93|25.16|24|24.59|22.85|23.85|23.51|23.52|22.9|23.53|23.92||23.99|24.34|23.68|24.3|23.82|23.21|23.6|23.05|20.93|20.49||20.9|20.41|20.15|20.56||20.42|20.23|18.7|19.57|19.99|20.72|20.25|19.99|18.94|18.85|19|18.82|18.56|18.4|18.85|18.08|17.87|17.19|16.43|17.26||17.68|18.16|16.65|16.34|16.9|17|17.67|17.87|16.82|15.94|16.57|16.94|16.19|12.94|13.39|12.76|13.81|13.15|12.99|12.95|12.72|14.26|14.88|15.17|15.21|14.14|14.43|13.89|14.14|14.13|13.75|13.94|14.71|14.22|14.59|14.23|13.67|13.69|13.01|12.64|12.45|12.41|12.82|12.25|12.12|11.95|12.4|12.75|13.4|13.47|13.42|12.74|13.25|12.93|12.94|13.2|13.62||14.49|14.07|14.03|13.84|13.93|14.41|14.61|14.02|14.49|14.55|13.85|14.02|14.2|14.03|14.5|15.39|15.12|15.47|15.46|15|14.63|13.43|13.7|12.93|13.16|13|12.71|12.68|13.81|13.54|14.15|14.2|13.45|13.56|12.83|13.19|13.99|14.15|12.87|13.33|13.03|12.12|13.01|13.03|13.44||13.05|12.94|13.76|13.79|12.54|14.02|13.51|14.17|14.49|14.41|14.59|14.44|15.82|14.87|15.02|15.03|16.47|17.94|18.48|17.81|16.07|15.75|14.17|14.23|14.24|14.79|15.49|13.79||12.9|12.96|13.39|11.87|13.23|11.55|11.79|11.86|12.96|13.66|15.29|13.74
02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|31.39|31.03|30|30.51|30.62|32.34|31.42|31.66|32.32|32.42|32.92|34.44|32.75|32.93|32.39||31.75|30.11|29.6|29.05|31.2|30.9|28.23|28.39|28.77|28.2|27.69|28.16|28.56|28.24|28.73|27.08|24.84|24.27|23.6|24.79|24.36|24.15|24.13|25.33|24.05|25.09|25.19|24.72|25.07|25.56|26.35|26.24|27.37||28.27|28.45|28.57|28.16|27.69|27.22|27.23|27.72|27.32|27.16|25.75|24.03|24.87|25.99|25.33|24.7|24.72|24.41|25.08||23.84|23.7|23.25|22.7|22.36|21.91|21.7|20.89|21.63|21.01||21.23|21.58|21.06|21.75||22.25|22.23|22.49|22.72|22.83|22.95|23.15|23.84|23.46|22.72|22.65|21.99|22.12|22.14|22.33|21.98|22.23|23.29|23.33|23.75||23.03|22.83|23.56|23.81|24.15|23.92|22.19|22.64|23.09|21.76|21.57|21.05|21.6|25.03|25.14|25.62|24.31|23.6|23.87|25.18|27.08|28.93|28.23|28.7|28.93|28.47|29.15|29.01|29.36|30.09|30.2|30.99|30.46|30.44|29.57|29.83|29.04|28.94|26.74|27.05|26.34|27.08|27.48|26.51|26.35|27.09|27.26|27.95|27.21|28.3|29.62|30.92|31.12|30.86|30.55|33.76|33.88||34.28|34.89|37.55|38.85|37.21|36.55|37.7|39.17|43.57|40.62|41.75|42.93|42.9|44.29|45.22|45.75|45.49|45.05|47.07|48|49.57|49.36|51.6|47.08|46.54|45.79|47.75|48.6|46.98|46.8|47.57|46.33|49.39|46.84|45.44|46.6|47.94|43.1|39.29|35.08|33.93|32.44|34.38|32.76|32.48||31.33|28.91|27.24|26.72|26.41|26.28|25.69|25.93|26.51|26.23|25.07|24.57|24.97|24.52|24.22|24.53|26.72|26.84|27.98|27.05|26.65|26.03|25.94|25.26|24.62|24.19|24.22|24.33||24.41|24.05|23.59|23|23.38|23.73|22.71|23.41|23.41|23.55|22.97|22.1
02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|34.74|34.34|34.47|31.47|32.98|33.9|34.01|32.78|32.82|32.84|31.96|31.67|31.53|32|31.63||31.26|30.46|29.89|28.99|30.245|29.98|28.54|29.06|30.13|31.35|30.98|31.96|31.87|33.48|34.36|33.43|33.08|32.3|32.16|31.77|31.97|32.69|31.81|31.99|31.14|30.62|33.41|32|31.36|30.65|29.51|29.46|29.78||30.31|29.66|29.47|30.33|30.97|31.21|30.73|29.67|27.83|27.05|27.29|30.07|28.94|29.27|29.14|28.62|28.54|27.58|26.19||26.39|27.12|26.24|26.13|24.87|25.41|25.35|26.12|25.57|24.94||25.69|25.55|24.67|24.45||23.89|25.08|24.5|24.1|24.59|24.39|23.85|23.78|23.3|23.4|25.72|26.08|25.16|24.34|26.16|24.88|24.31|23.645|23.045|22.69||22.83|23.15|20.47|19.33|20.07|19.77|20.8|20.32|19.45|18.56|18.89|21.9|20.05|14.055|13.73|13.02|13.52|13.42|13.52|13.52|12.99|15.57|15.54|16.875|16.51|15.74|15.85|16.22|15.78|16.01|15.73|15.56|15.75|15.75|15.65|14.86|14.94|14.8|15.6|15.39|14.54|14.11|14.36|13.99|13.75|13.98|14.76|14.57|16.99|17.6|18.11|17.78|17.11|16.6|17.38|16.87|15.665||16.35|15.44|15.79|15.46|14.81|16.76|15.36|14.46|14.71|14.86|13.98|14.37|14.23|14.58|14.45|15.21|14.96|14.37|14.96|14.45|13.59|13.07|12.91|12.47|11.46|11.53|12.53|12.93|12|12.01|12.62|12.59|12.8|12.82|12.145|12.795|13.16|13.41|12.49|12.42|12.58|12.03|12.85|13.08|13.82||13.61|13.56|13.58|13.84|12.71|13.99|14.03|15.81|14.81|15.17|15.92|15.58|16.34|16.14|16.08|14.81|17.01|18.7|20.04|18.57|17.23|16.81|15.42|15.8|14.8|15|16.22|15.35||14.38|14.4|14.885|14.09|14.7|12.91|12.31|12.41|13.65|14.62|13.64|12.92
02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|23.14|23.1|21.99|21.02|21.05|21.33|21.91|21.29|19.72|19.69|21.57|23.19|21.74|22.27|24.32||23.22|24.5|23.67|23.77|23.75|24.38|24.12|24.08|25.71|26.45|26.84|28.81|28.19|28.36|30.57|32.07|34.65|35.42|32.25|32.58|34.48|36.24|34.29|35.67|32.4|34.88|34.78|35.88|35.72|34.11|34.3|33.78|32.69||32.99|33.02|33.92|34.73|34|33.77|34|31.77|30.82|29.83|29.32|30.5|31.39|33.27|32.73|33|32.69|33.97|36.85||36.09|33.5|31.47|31.63|31.78|31.26|32.78|31.71|32.17|33.33||33.85|36.67|39.52|39.34||39.8|39.14|38.45|38.8|37.65|36.6|35.39|34.84|35.77|33.23|35.7|34.61|35.99|36.32|35.97|35.66|35.3|34.13|33.91|31.78||28.32|31.02|31.6|31.19|29.67|26|25.14|24.99|24.01|24|24.7|24.14|24.15|24.01|24.02|23.12|21.81|20.85|21.5|22|20.5|22.61|20.33|21.24|20.32|21.52|25.08|24.26|24.59|23.35|21.75|22.86|23.28|25.45|25.79|24.12|23.68|23.6|23.47|23.76|25.01|23.12|19.7|19.76|19.5|20|20.37|19.75|20.59|21.65|21.89|21.65|21.87|20.3|22.2|24.38|24.5||24.31|24.52|25.43|25.68|25.05|24.42|23.26|23.58|24.02|23.25|24.29|24.81|25.34|26.14|26.35|25.72|25.46|25.56|25.42|25.35|25.69|25.38|22.25|22.55|22.05|20.07|21.02|21.47|23.66|21.66|22.1|23.55|25.62|25.72|27.7|25.18|23.6|23.9|23.13|24.3|24.71|23.76|24.57|25.6|28.6||29.93|31.26|33.73|34.19|34.89|38.12|36.4|34.54|31.75|34.12|34.64|36.81|33.84|34.42|33.54|31.9|34.73|35.92|37.87|37.42|36.19|35.88|35.09|30.3|29.02|28.47|27.03|28.23||28.2|29.04|28.7|31.8|31.88|32.65|33.97|30.94|33.37|33.65|32.26|31.6
02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|11.11|11.2|11.34|11.14|11.75|11.8|11.99|12.29|11.61|11.32|11.73|11.77|12.21|12.22|12.17||12.92|12.04|12.16|12.22|12.5|12.15|12.41|12.27|12.86|12.88|12.39|13.61|13.81|14.47|14.23|13.23|13.53|13|13.59|13.5|12.03|11.16|10.47|10.9|10.59|10.8|10.9|9.97|9.97|9.42|9.35|9.95|9.67||9.16|9|9.37|9.39|9.64|9.22|9.19|9.26|8.64|8.58|8.46|8.83|8.86|9.22|9.7|9.71|9.81|10.78|11.08||9.96|10.58|10.4|10.59|9.67|9.34|9.6|9.45|9.28|8.49||8.24|8.25|8.04|8.05||8.21|8.24|7.72|8.03|8.4|8.75|8.75|8.91|9.21|9.22|9.07|8.38|10.51|9.77|10.07|8.99|8.8|8.58|8.56|9.46||9.72|10.05|8.98|8.25|8.3|8.18|8.58|8.14|7.51|7.07|7.45|7.45|6.96|5.81|6.05|6.14|6.35|6.68|6.58|6.41|6.25|6.58|6.89|7.52|7.37|6.67|7|6.89|7.04|7.24|7.01|6.75|6.96|6.94|7.21|6.77|6.21|6.88|6.62|6.37|6.45|6.26|6.25|5.96|5.56|5.58|5.97|6.13|6.68|6.72|6.31|5.62|5.65|5.72|5.83|6.27|6.45||6.88|6.89|6.89|7.1|7.51|7.64|7.43|7.39|7.65|7.49|7.32|7.7|7.97|8.11|8.4|8.72|8.45|8.24|8.03|8.06|7.44|7.19|7.69|7.52|6.97|6.81|6.98|7.1|7.01|7.08|7.7|7.98|8.29|8.61|8.02|8.11|8.45|8.53|7.85|7.55|7.9|7.97|8.44|8.3|8.87||9.01|8.73|9.2|8.96|8.83|9.26|9.15|9.99|10.11|10.94|11.79|11.91|13.85|13.73|12.84|11.8|14.21|15.25|15.62|15.35|14.13|13.22|12.98|12.76|12.15|12.07|12.68|12.28||12.4|12.38|12.6|11.86|12.24|10.48|10.13|10.94|11.94|11.5|12.05|11.42
02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|18.52|18.23|18.47|18.18|18.57|18.89|18.99|18.8|18.74|19.1|18.77|18.64|18.5|19.13|18.78||18.44|18.8|18.72|18.32|18.66|18.28|17.75|17.52|18.77|19.15|19.5|19.93|19.8|20.07|20.44|20.26|18.93|18.23|17.95|17.89|17.47|17.94|17.49|17.51|16.58|16.9|17.43|17.16|17.46|17.11|16.74|17.28|17.02||16.77|16.57|16.76|17.01|17.26|16.81|16.7|16.5|16.17|16.11|15.95|16.55|17.02|17.1|16.67|17.07|16.91|16.96|17.03||17.07|17.84|17.78|18.29|18.06|18.07|18.53|18.55|17.15|16.82||17.23|17.35|17.11|17.34||17.4|17.51|17.22|17.4|17.35|16.98|17.3|17.69|17.02|18.18|18.14|18.81|18.5|18.09|18.52|17.95|18.02|17.72|17.68|18.01||17.99|18.48|17.75|17.43|17.37|17.36|17.66|17.3|16.69|16.54|17.17|17.25|16.49|16.21|16.92|15.31|15.53|14.84|14.26|14.33|14.17|14.59|14.85|14.78|14.67|14.34|14.26|14.26|14.26|14.11|13.95|13.97|13.97|13.76|14.02|13.73|13.52|12.97|12.25|11.95|11.96|12.1|12.4|11.81|11.55|11.42|11.5|11.04|11.6|11.54|11.44|11.15|11.07|11.09|11.27|11.94|11.78||12|11.8|12.1|12.26|12.21|12.44|12.57|12.64|12.69|12.83|12.52|12.6|12.68|12.47|12.71|12.72|12.74|13.08|13.11|12.86|12.27|11.98|12.19|11.78|11.62|11.39|12.47|13.02|11.6|11.81|11.59|11.62|11.54|11.85|11.26|11.37|11.41|11.19|10.71|10.36|10.33|10.15|10.38|10.17|10.67||10.11|9.85|10.62|10.7|9.99|10.06|9.73|10.05|9.74|9.86|10.04|10.07|10.27|10.19|10.05|9.68|10.69|11.45|11.95|11.66|10.8|10.55|9.33|9.09|9.55|9.89|10.82|9.91||8.95|9.12|9.1|8.71|9.01|7.67|7.63|7.66|7.74|8.15|8.42|7.78
02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|189|205|217.4|217.8|216.8|234.2|249.6|257.8|247.8|252.8|251.6|256.8|259.8|266.6|262.2||260|255.6|277.8|276|277.6|277.4|260|265.8|279.6|269.6|284.4|271.8|268.2|288|285|287|275.2|262.2|233.4|216.2|222.2|270.2|275.2|271.6|256.8|260.6|290.8|262.4|275.8|272.2|278|288.8|326||249.8|215.8|215.8|218|227.4|214.6|218.8|264.2|130.8|131|127.8|129.8|131|135.2|140|137.8|132.4|140.8|136||133|138.6|142|150|147|138.688|141.4|134.2|147|151.4||180.2|216.4|247.2|259.4||229|220.2|219.4|219.2|222.1|224.2|220.8|222|220.398|222.2|220.014|223.248|222.2|224.9|224.8|224.14|223|222.568|217.14|217.6||215.6|217||216|219|215.2|216.4|218|218||217.2|218.2|219|||215|216.8||217||217.4||217|217.6|216.6|217|||216.8||215.602|215.602|217.6|218.6|215.6|216.18|216.6|217||217.3|217|215.422|218|216.434|216.8|216.2|216.6|216.4|216.2|216.3|218.3|219.4|218.4|220|219.8|219.8|218.386||219|219|218.4|218.42||217.8|216|218.8|217|||217|218||218||||||217||||218|217|217.4||218|217.6|217.6|219.4||||219.4|217.8|||217.8|217.1|215|216|217.998|216.2||||||||||215.8|214|||216|||||||||||||213.4|||||212.8||213|212.8|||212.4||||
02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE|9.77|9.645|9.64|9.51|9.58|9.62|9.78|9.58|9.66|9.66|9.57|9.96|9.74|9.83|9.97||9.87|9.82|9.98|9.8|9.95|9.68|9.6|9.52|9.57|9.805|10.13|10.31|10.33|10.51|10.55|10.26|10.31|9.91|10.375|9.9|9.7|9.625|9.15|8.91|8.86|9|9.17|9.16|8.94|8.45|8.33|8.4|8.55||8.42|8.18|8.11|8.02|7.91|7.81|7.73|7.53|7.51|7.45|7.28|7.545|7.615|7.92|7.74|7.82|7.94|7.91|7.79||7.79|7.63|7.45|7.36|7.38|7.7|7.98|8.04|7.59|7.47||7.43|7.45|7.59|7.74||7.69|7.6|7.6|7.87|8.15|8|7.79|7.91|7.57|7.52|7.75|7.59|7.68|7.71|7.94|7.48|7.57|7.58|7.38|8.1||8.29|8.41|7.86|7.5|7.45|7.39|7.33|7.55|7.23|7.06|7.42|7.505|7.29|5.9|6.12|5.99|6.15|5.88|5.765|5.72|5.61|5.75|5.97|6.15|6.145|6|6.02|5.93|6.16|6.43|6.27|6.47|6.73|6.64|6.82|6.59|6.625|6.655|6.55|6.34|6.27|6.22|6.33|6.04|5.945|5.93|6.22|6.24|6.64|6.86|6.94|6.86|6.93|6.69|6.795|6.855|6.84||6.86|6.97|6.95|6.71|6.835|6.965|6.85|6.73|7.04|7.09|6.96|7.085|7.085|7.21|7.45|7.45|7.53|7.71|7.68|7.72|7.64|7.49|7.36|7.31|7.21|7.305|7.4|7.62|7.37|7.165|7.03|7.15|7.21|7.15|7.05|7.27|7.3|7.46|7.28|7.2|7.19|7.26|7.48|7.53|8||7.93|8.15|7.935|7.87|7.59|7.52|7.29|7.61|7.72|8.39|8.54|8.58|8.88|8.56|8.5|8.1|8.64|9.13|9.67|8.89|8.68|8.72|7.93|7.71|7.32|7.6|8.12|7.99||7.32|7.365|7.23|7.09|7.14|6.34|6.31|6.31|6.475|6.96|7.46|6.97
02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|2.88|2.75|2.82|2.65|3.01|2.79|3.26|3.23|3.39|3.42|3.125|3.36|3.64|3.23|2.6||2.17|2.51|2.2|2.35|2.33|1.86|1.93|1.79|1.84|1.86|1.95|1.97|1.94|1.96|1.89|1.88|1.79|1.93|1.76|1.68|1.62|1.65|1.64|1.7|1.67|1.79|1.91|2.01|1.99|1.95|1.9|2.25|2.38||2.18|2.17|2.22|2.27|2.06|1.82|1.8|1.78|1.88|1.88|1.77|1.74|1.64|1.57|1.57|1.58|1.55|1.57|1.56||1.57|1.6|1.6|1.6|1.59|1.64|1.74|1.72|1.67|1.62||1.58|1.6|1.61|1.69||1.61|1.6|1.56|1.68|1.83|1.8|1.82|1.83|1.68|1.79|1.99|1.81|1.86|1.68|1.69|1.59|1.6|1.53|1.58|1.65||1.58|1.76|1.66|1.52|1.57|1.71|1.42|1.42|1.39|1.37|1.42|1.43|1.42|1.385|1.4|0.9419|1.03|0.91|0.8701|0.839|0.829|0.9415|1.07|1.17|1.18|1.18|1.18|1.165|1.19|1.23|1.22|1.23|1.25|1.27|1.3|1.23|1.22|1.26|1.23|1.18|1.22|1.2|1.22|1.21|1.23|1.18|1.26|1.28|1.35|1.33|1.23|1.23|1.24|1.19|1.29|1.32|1.34||1.39|1.38|1.39|1.395|1.45|1.54|1.53|1.44|1.41|1.44|1.43|1.46|1.46|1.47|1.55|1.65|1.56|1.55|1.63|1.51|1.45|1.48|1.48|1.51|1.46|1.43|1.52|1.53|1.47|1.5|1.49|1.47|1.5|1.66|1.58|1.72|1.56|1.63|1.49|1.45|1.5|1.34|1.38|1.41|1.54||1.59|1.66|1.69|1.67|1.57|1.75|1.7|1.92|1.78|1.96|2.14|2.14|2.15|2.15|2.46|2.35|2.92|3.04|3.64|2.93|2.56|2.53|2.33|2.19|2.38|2.61|2.2|2.05||1.96|1.96|1.92|1.89|1.99|1.72|1.57|1.71|1.64|1.83|1.9|1.68
02156|1075455|/equities/rafael-b|R2000GROWTH|40.35|40.58|39.94|38.14|37.64|39.43|39.32|40.85|40.29|41.24|41.08|39.87|40.12|41.33|40.86||40.64|39.92|39.84|40.12|42.22|43.28|40.77|44.15|44.88|43.46|47.01|47.86|45.42|43.08|45.51|41|38.12|35.8|30.52|30.76|31.13|32.09|33.87|36.1|35.78|35.96|36|42.79|45.35|39.41|36.34|34.57|32.86||30.56|30.11|29.15|29.68|29.72|28|26.02|24.87|25.48|23.51|23.48|23.85|23.57|25.51|25.38|26.05|24.91|24.61|25.03||25.25|25.88|24.09|23.83|24.58|26.09|26.29|25.65|24.92|22.53||23.32|23.52|24.59|24.64||24.19|24.6|24.14|24.4|24.4|23.68|21.78|20.84|21.92|21.13|22.04|21.46|21.8|22.69|22.91|22.33|21.14|21.59|21.42|21.86||20.65|20.89|20.28|20.48|20.64|20.71|20.55|21.21|21.12|21.82|22.12|21.65|18.43|17.4|18.05|18.67|17.75|17.19|16.4|17.47|16.72|15.5|16.25|16.94|16.8|16.67|17.2|16.86|17.32|17.78|17.79|17.5|17.8|17.25|17.06|17.25|16.36|16.55|16.28|15.69|15.5|16.37|16.4|16.09|16|16.03|17.25|17.6|17.7|17.75|17.43|17.43|16.94|16.55|17.16|17.74|16.97||18.11|18.69|18.56|16.85|17.42|16.8|15.25|15.62|15.59|15.46|16.5|16.73|17.11|16.8|17.88|17.59|17.79|18.11|17.99|19.17|18.88|16.1|14.53|13.95|14.33|13.97|14.46|14.84|13.82|14.06|13.66|14.33|15.36|14.59|13.61|13.46|14.25|13.83|13.12|12.48|12.88|12.38|12.74|13.12|14.01||14.01|14.74|14.37|14.63|14.84|13.7|13.28|13.87|14.15|13.87|14.84|14.71|14.66|13.94|14.02|13.27|14.57|14.95|15.66|16.99|14.94|15.97|15.28|16.36|17.29|16.23|17.3|16.83||15.22|14.42|14.04|13.65|13.89|12.84|12.76|12.65|12.68|13.06|14.39|13.34
02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|117|113|112.4|108|109.6|117|118.4|123.8|123.4|124.4|125.2|133.8|130.2|134|138||134.8|134|126.2|122.4|128.8|128.6|125.8|153.6|151.4|153.2|145.6|157.4|145.4|153.2|150.2|140.8|134.4|139.6|127.5|127.9|121.8|130.2|147.8|145.4|141.8|143.6|154.8|147.4|161.2|165.6|158.8|171.2|174.8||185|182.2|187.6|190.5|191.8|191.6|186.4|214.6|226.4|206.6|199.4|202.8|214.8|237|244|241.4|219|230.6|209.6||220|227.2|206.8|192.1|181.2|186.8|200.4|168|172|175.2||175.2|183|187.8|185.8||187.8|204.2|194.8|187.4|161.8|157.2|142.6|142.2|148|144.8|140|173.4|183.2|192.4|161.2|126|113.8|115|116|83.2||83.2|79.6|79.2|77.2|77.2|75|78.8|79.4|79|81.2|80|81.6|87|79.2|82.4|78.4|78.4|71.2|76|79|79.8|80.2|78.6|85.6|80|80|82.8|87.6|88.2|87.4|91.6|90.8|91|92.6|100|88.8|85.6|89|85.8|82.8|89.6|91|95.2|93|85|80.8|93.4|97|103.2|90|83.2|83.2|83.8|73.8|73|78|73.4||59.8|58|58.2|56|57|57.6|58.2|59.4|56.8|57|59.6|59|58.4|60|54.2|51|50.2|49.8|50.2|50.2|50.2|61.2|63.4|69.4|65.4|61|69|69.4|69.4|74.2|75.2|84.2|82.4|83.2|86.2|82.4|72.2|77.2|87.2|77.6|69.6|69.4|68.2|64.8|64.2||62|62.2|64.4|64|66.2|64|62.4|68|62.4|60.8|59.6|55.6|53.4|52.6|49.8|46.398|52.6|52.4|54.2|52.6|55.6|55.4|54.4|56|54.2|54.4|57.6|58.2||54|51|49|47.6|43.8|48.4|46.4|46.2|46.204|45.2|40.6|43
02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02159|1169349|/equities/landos-biopharma|R2000GROWTH|101.8|104|109.1|100.6|108.5|115.1|112.7|112.6|106.1|101.5|99.3|101.6|95.1|100|92.6||97.1|96.3|94.8|94.7|104.6|113.5|112.4|126.6|133.8|137|144.7|146.2|144|141.1|134.4|133.2|129.2|130.8|128|124.2|129|152.4|143.7|162.6|134.8|129.9|138.8|133.2|142.4|145|142.7|143.5|137.9||130|135|136.4|139.9|111.2|110.5|120|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|10.85|10.54|10.3|9.82|10.42|10.55|10.58|10.73|10.86|10.43|10.66|11.055|10.39|10.27|10.205||9.965|9.66|9.6|9.27|9.63|9.965|9.485|9.83|10.14|10.25|10.22|10.79|10.8|11.02|11.18|11.52|12.52|12.67|12.68|11.96|11.39|11.23|11.66|12.07|11.85|11.52|13.395|12.33|12.01|13|13.14|14.06|15.56||15.39|13.86|13.53|13.81|13.65|13.22|13.01|12.9|12.29|12.22|13.4|13.13|13.91|14.78|14.5|12.27|11.64|11.42|11.43||10.98|12.1|11.62|11.43|10.875|10.28|10.12|10.24|10.12|9.57||9.63|9.735|9.48|9.73||10.13|9.92|9.8|9.7|9.51|9.785|9.65|9.97|9.49|10.12|10.36|11.24|12.2|10.52|10.12|10.09|9.96|11.06|10.54|11.07||10.91|10.66|9.97|9.42|9.94|10.02|10.62|10.4|10.435|10.375|9.52|9.24|8.25|8.73|9.21|8.48|8.64|8.315|8.04|9.135|8.825|9.13|9.16|9.4|9.43|9.7|10.19|10.64|10.97|10.17|10.295|10.42|10.02|11.01|10.16|10.07|10.11|10.29|10.01|9.6|9.24|9.81|9.205|8.99|8.88|8.68|9.6|9.83|10.13|10.12|10.93|9.61|9.27|9.45|9.675|9.455|9.06||10.04|9.64|9.48|7.37|5.14|5|4.79|5.12|4.54|3.71|3.51|3.63|3.44|3.41|3.5|3.46|3.43|3.41|3.36|3.62|3.245|3.28|3.35|3.37|3.15|2.91|3.42|3.24|3.22|3.14|3.26|3.22|3.24|3.46|3.24|3.3|3.27|3.28|3.35|3.2|3.48|3.43|3.4|3.215|3.32||3.1|3.06|3.16|2.77|2.735|2.96|2.66|2.75|2.63|2.87|2.58|2.76|2.85|2.92|2.61|2.31|3|3.14|3.48|3.165|3.11|2.62|2.24|2.2|2.08|2.08|2.16|2.32||2.21|2.4|2.27|2.04|1.88|1.83|1.71|1.64|1.76|1.675|1.4|1.42
02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|30.01|28.91|28.22|27.73|28.96|29.3|29.03|29|28.5|29|28.77|29.08|28.7|29.5|29.5||29.03|27.83|27.83|26.78|27.45|26.68|25.84|26.44|27.71|28.76|28.1|28.86|29.1|29.6|29.79|29.11|29.03|28.58|28.79|28.06|26.97|28.61|28.23|27.95|25.99|23.95|22.71|21.5|22.25|22.16|21.88|22.24|22.5||22.43|23|21.6|21.46|20.88|20.09|20.39|19.91|19.63|18.85|17.89|18.07|17.8|18.13|18.59|19.05|19.27|19.82|19.44||19.27|19.44|18.35|18.34|18.15|17.82|18.69|18.49|18.17|17.43||16.97|17.17|17.15|17.55||17.9|18.23|17.99|18.28|19.24|18.06|17.42|18.64|18.16|19.6|18.59|18.08|17.49|17.3|17.19|16.77|16.23|15.99|16.29|16.43||16.06|15.82|15.64|15.24|15.34|15.19|15.66|15.24|14.85|14.11|14.3|14.54|14.03|13.84|14.4|14|14.04|13.15|12.63|13.01|13.14|13.24|13.48|13.84|13.85|14.07|14.12|13.73|13.57|13.68|13.36|14.1|14.05|14.35|14.76|14.53|13.95|13.32|13.43|13.2|13.36|13.19|13.35|12.26|11.84|11.79|11.53|11.37|12.06|11.62|11.73|11.58|11.13|10.82|11.06|11.13|10.83||10.83|10.99|11.5|11.25|10.9|11|11.09|11.1|11.18|10.88|10.57|10.99|11.25|10.95|11.33|11.39|11.38|11.43|11.4|11.57|11.83|12.13|11.71|9.85|9.04|8.65|8.36|8.38|8.14|8.18|8.28|8.45|8.46|8.65|8.35|8.31|8.36|8.38|7.91|8.11|8.35|8.13|8.48|8.47|8.73||8.86|8.76|8.4|8.18|7.83|8.01|7.65|8.34|8.35|8.23|7.99|8.33|8.9|8.73|8.52|8.35|8.99|9.06|10.02|9.44|8.98|8.66|8.44|8.4|8.15|8.18|8.63|7.85||7.23|7.17|7.45|7.01|7.25|6.68|6.43|6.41|6.98|7.71|7.87|7.78
02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|20.04|19.02|19.62|18.84|19.86|20.1|21.06|21.48|20.82|21.36|21.3|21.84|21.6|21.84|22.38||22.86|21.3|21|20.76|22.26|21.42|21|21.12|23.16|25.02|24.66|26.4|25.68|26.52|27.06|29.16|29.88|28.2|29.4|28.68|29.28|29.7|28.68|32.46|27.18|27.6|28.26|24.36|20.82|19.08|18.3|19.44|19.62||18.78|18.3|19.38|19.86|19.38|18.48|18.9|17.7|16.98|16.98|16.68|17.1|16.2|17.94|18.06|18.72|16.8|17.88|18.48||19.02|20.46|18.96|19.62|18.12|18.78|19.02|18.84|17.16|16.32||16.44|16.62|16.32|16.44||16.62|16.14|14.52|15.54|16.56|16.32|16.44|16.8|15.66|16.08|16.74|15.66|17.04|16.5|17.16|15.84|14.58|13.86|13.38|14.52||15.36|16.08|15.06|13.08|13.8|14.04|13.98|14.28|12.36|12.54|12.66|12.9|12.36|10.02|10.56|10.26|11.22|10.92|10.5|9.84|9.24|9.72|10.08|10.62|10.38|10.2|10.32|10.08|10.02|10.38|10.32|10.14|10.62|10.38|10.98|10.14|9.9|10.08|9.84|9.42|9.24|9.78|10.08|9.96|9.96|10.02|11.88|12.36|14.28|15.84|15.24|14.28|12.3|11.88|12.24|13.2|13.5||14.52|14.4|14.28|14.28|13.86|14.4|13.98|13.86|14.34|14.76|13.98|14.4|14.52|14.4|15.18|15.66|15.36|16.44|16.74|16.92|16.08|15|15.84|14.4|14.28|13.68|13.62|13.86|12.78|13.02|13.26|13.32|12.12|12.36|12|12.24|12.24|13.26|12.72|12.54|12.6|11.94|12.48|12.6|13.38||12.78|12.96|13.38|12.54|12.12|12.9|12.48|13.26|13.56|13.5|13.02|13.08|13.8|13.98|14.34|13.44|16.98|17.16|17.7|16.62|13.68|12.78|12.72|13.2|13.5|14.4|14.4|11.94||11.16|11.7|12.24|11.88|13.08|11.7|11.64|12.36|12.9|13.74|12.84|12.9
02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|13.09|13.19|13.8|13.27|13.24|12.9|12.81|12.95|12.6|12.52|12.86|12.94|13.11|13|13.09||13.06|13.13|13.22|12.83|13.74|13.04|12.82|12.71|13.34|13.7|13.52|14|13.81|14.5|14.19|13.8|13.79|13.26|13.63|12.99|12.48|13.2|13.03|12.8|12.45|13.09|13.2|13.1|13.25|13.43|13.32|13.95|13.94||14.17|13.67|13.84|13.9|13.74|13.45|13.06|13.13|13.15|11.98|11.59|11.17|11.02|11.45|11.86|12.67|12.75|13.29|13.4||13.58|13.83|13.72|14.61|14.51|14.43|14.6|13.92|12.95|12.81||12.19|12|11.66|11.86||11.78|11.62|11.22|11.25|11.29|11.45|11.39|11.56|11.59|12.08|12.22|11.65|11.66|11.53|11.51|10.8|10.57|10.51|10.93|11.27||10.8|10.49|10.65|9.87|9.61|9.39|9.36|9.32|9.05|8.8|9.3|9.4|8.9|8.09|8.32|8.1|7.97|7.99|8.2|8.44|8.28|8.81|8.71|8.78|8.91|8.77|8.98|8.97|9.24|9.2|9.15|9.02|9.22|8.77|8.76|8.32|8.43|8.68|8.42|8.18|8.01|7.71|7.75|7.6|7.52|7.77|7.94|8.07|8.5|8.75|8.79|8.9|8.98|8.87|8.45|8.36|8.16||7.96|8.02|8.14|8.23|8.44|8.5|8.08|8.41|8.94|8.74|8.6|8.61|8.54|8.8|9.12|9.27|9.01|8.99|8.89|8.84|8.85|8.93|8.98|9.02|8.95|8.54|8.65|8.88|8.72|8.31|8.11|8.18|7.82|7.8|7.57|7.67|7.63|7.83|7.48|7.38|7.67|7.26|7.57|7.52|7.75||7.35|7.98|7.74|7.82|7.36|7.83|7.66|7.95|7.87|7.87|7.87|7.77|8.21|8.21|8.05|7.68|8.18|8.48|8.85|8.3|7.72|8.01|7.74|7.93|8.22|7.92|9.07|7.95||7.83|7.8|8|7.23|7.76|7.53|7.63|7.81|7.82|8.18|8.55|8.48
02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|36.41|39.76|40.71|42.34|44.5|44.94|46.01|54.58|57.22|55.31|56.51|56.79|57.2|59.08|58.71||57.81|61.75|56.23|58.65|60.16|59.95|67.82|69.35|77.35|78.09|75.37|77.41|77.2|69.8|67.86|67.5|64.08|61.7|58.81|59.98|63.04|70.61|71.82|73.77|75.36|81.29|80|76.23|83.61|83.63|83.4|86.07|84.15||82.03|87.92|87.83|87.1|88.44|86.06|81.96|88.27|83.82|75.59|73|59.14|58.1|56|55.39|54.27|54.15|57.85|55.14||53.44|52.1|50.31|45.23|47.04|48.06|44.26|43.38|41.8|41.42||41.78|41.71|39.34|39.09||34.48|34.58|36.21|34.92|34.11|31.14|30.78|30.71|31.04|29.77|28.34|27.77|28.13|28.51|29.25|28.14|30.63|32.03|33.32|34.44||33.8|34.07|33.54|33.17|32.55|32.08|33.35|32.46|32.32|29.53|28.25|26.94|26.36|34.17|34|31.03|28.15|29.74|30.34||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|20.49|19.41|20.2|19.24|20.05|19.57|18.66|18.85|18.7|19.23|18.76|18.64|18.36|18.49|19.59||19.23|19.16|19.5|17.72|18.3|18.32|17.7|17.39|18.25|18.81|19.81|20.45|20.34|20.6|20.37|17.64|16.06|14.13|13.59|13.39|12.75|13.08|12.88|13.06|12.42|12.56|13.07|12.58|12.68|12.3|11.73|11.89|12.07||11.79|11.5|11.29|11.57|11.42|11.16|11.01|10.76|10.86|10.64|10.33|10.72|10.85|11.19|11.2|11.31|11.64|11.24|10.75||9.13|9.09|9.06|8.8|8.51|8.54|8.68|9.24|9.06|8.73||8.81|8.9|8.96|9.31||9.17|9.14|8.69|8.96|9.44|9.44|10.05|10.19|9.49|9.68|9.89|10.45|10.13|9.82|9.9|9.57|9.47|9.34|9.24|9.59||9.54|9.91|9.52|9.09|9.12|9.32|9.25|9.04|8.78|8.61|8.72|8.83|8.42|8.22|8.41|8.06|8.5|8.25|7.85|7.81|7.99|8.02|8.25|8.25|8.3|8.11|8.33|8.29|8.57|8.51|8.5|8.74|8.89|8.65|8.66|8.56|8.37|8.38|8.03|8.05|7.89|7.76|7.57|7.32|7.4|7.29|7.3|7.56|7.97|7.58|7.67|7.77|7.83|7.7|7.65|7.9|7.99||8.19|8.14|8.02|7.94|7.75|7.87|7.9|7.96|8.11|8.04|8.18|7.68|7.87|7.84|7.81|7.74|7.69|7.78|7.72|7.52|7.25|6.89|7.21|6.77|6.96|6.5|6.65|6.67|6.35|6.3|6.22|6.37|6.25|6.27|5.92|6.07|6.06|6.04|5.6|5.49|5.47|5.13|5.48|5.59|5.98||6.13|6.02|6.1|6.15|5.95|6.05|6.09|6.35|6.46|6.37|6.45|6.38|6.71|6.65|6.36|6.49|6.81|7|7.99|7.97|7.29|6.74|6.19|6.07|6.1|6.21|6.57|5.8||5.52|5.34|5.38|5.29|5.2|4.82|4.56|4.44|4.69|5.08|5.26|4.22
02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|31.0504|30.437|28.3836|27.7346|28.3569|28.4547|27.6991|28.0458|27.8502|28.4458|28.4191|28.0102|28.0369|28.6858|28.1524||28.2058|27.4146|27.1746|25.9123|27.3168|27.8058|27.3257|27.9658|29.8325|32.3037|33.1127|32.8193|33.3971|34.3927|34.4283|33.4771|33.5571|32.0104|31.0592|29.3169|28.4102|29.1036|28.4725|31.2345|29.4151|29.6056|30.3772|28.5769|29.2722|29.0436|28.0815|28.0339|28.0339||27.9672|27.8339|27.71|27.8053|27.3481|26.1097|25.8525|24.919|24.9952|24.5285|24.0427|24.6904|25.1476|25.7382|26.1764|25.8906|25.8144|24.9|24.0903||23.252|24.1951|23.8617|24.4046|23.5283|23.4044|24.2332|23.976|22.8615|21.8613||21.2136|21.1945|21.385|22.2566||21.9661|21.6803|21.3564|21.6708|22.3947|23.1473|22.9853|23.1282|22.0423|22.4328|22.8139|23.3473|23.1568|22.9377|22.8043|22.1566|22.128|22.0994|22.0328|22.6329||22.8479|23.0809|22.6508|22.6777|22.7135|22.3865|22.0505|22.167|21.0201|20.7603|21.5666|22.0415|21.0022|19.9628|20.4646|20.0255|19.9897|18.9862|19.4969|19.1027|18.4127|18.8697|19.1116|19.3625|19.1206|18.807|18.7711|18.8159|18.8159|19.1385|18.1887|18.2694|18.4575|18.3769|18.583|18.0543|17.9289|17.6511|16.9791|16.8716|16.7551|16.8358|16.7372|16.1996|16.0563|15.671|15.6799|15.3932|17.015|17.1673|17.1583|16.11|16.0204|15.6172|15.7695|16.3071|16.1369||16.1279|16.1548|17.1763|17.0956|16.5222|16.7462|16.7551|16.8358|16.9343|17.0956|16.558|16.6476|16.5222|16.7731|17.3107|17.23|16.9075|17.5705|17.7945|18.0364|17.7855|17.2748|17.1315|17.015|16.9254|16.7014|16.9075|17.2479|16.9523|17.5526|17.3555|17.8348|17.7049|17.7049|17.1942|17.7049|17.2703|17.7721|17.3017|16.6655|16.6297|16.3699|17.006|16.8447|17.1852||17.0508|16.7731|17.0867|16.6745|15.438|16.71|16.26|17.03|16.42|16.01|16.39|16.5|17.19|15.93|15.9|15.94|17.72|19.51|19.89|19.86|18.11|17.36|16.79|16.63|16.6|16.71|17.43|16.51||15.66|15.6|15.71|14.83|15.54|14.27|13.79|13.67|14.39|15.37|16.04|15.61
02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|10.27|10.16|10.31|10.74|11.17|11.2|11.5|11.72|11.25|11.5|11.74|12.31|12.15|12.28|12.36||12.82|12.27|12.26|12.45|13.07|12.88|12.82|12.68|12.56|13.03|14.5|14.79|14.5|14.76|14.62|14.44|14.02|13.29|13.28|12.76|11.83|11.48|11.63|12.05|11.81|11.48|12.07|12.13|11.88|11.64|11.5|11.9|12.16||12.17|11.2|11.52|11.09|10.33|9.91|9.85|9.7|9.52|9.39|9.1|9.16|9.06|9.68|9.82|10.15|9.8|10.17|10.37||10.36|10.67|9.89|9.95|9.53|9.07|9.16|9.1|8.74|8.35||8.14|8.24|8.09|8.2||8.3|8.48|8.12|8.39|8.74|9.28|9.69|9.68|9.7|9.61|9.15|8.58|8.21|7.73|7.65|7.27|7.15|6.9|6.72|6.95||7.07|7.45|7.17|6.89|6.99|6.87|6.92|6.95|6.53|6.44|6.7|6.82|6.49|5.94|5.85|5.96|6.14|6.18|5.93|5.8|5.79|6|6.08|6.3|6.26|6.05|6.36|6.21|6.28|6.55|6.47|6.4|6.52|6.49|6.63|6.42|6.44|6.67|6.45|6.49|6.34|6.58|6.46|6.18|6.21|6.21|6.46|6.61|6.7|6.96|6.96|6.56|6.56|6.64|6.91|7.24|7.33||7.57|7.57|7.63|7.74|7.78|8.01|7.76|7.78|7.83|7.89|7.51|7.65|7.75|7.81|8.05|8.08|8|8.2|8.1|8.11|7.83|7.61|7.74|7.3|7.39|7.26|7.63|7.77|7.58|7.84|7.89|7.99|7.67|7.62|6.99|7.18|7.24|7.37|7.16|6.84|6.9|6.79|7.26|7.45|7.24||7.12|7.19|7.42|7.22|7.12|7.04|6.85|7.46|7.39|7.51|7.33|7.18|7.47|7.15|7.36|7.06|7.95|8.39|9.06|8.17|7.69|7.39|7.08|6.77|6.93|6.85|6.81|6.76||6.21|6.4|6.36|5.86|6.35|5.63|5.48|5.32|6.43|6.52|6.97|6.34
02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|20.46|20.17|20.4|20.48|20.76|20.8|20.83|20.53|20.45|20.88|20.85|20.92|20.82|20.81|20.84||20.66|20.42|20.76|20.44|20.66|20.28|20.31|20.18|20.45|20.77|20.83|20.8|20.75|20.89|21.03|20.75|20.74|20.6|20.73|20.67|20.28|20.41|19.72|19.58|19.43|20.21|20.59|20.53|19.97|19.82|19.76|19.73|19.8||19.72|19.45|19.52|19.47|19.3|19.19|19.18|18.92|18.83|18.59|18.47|18.49|18.32|18.93|19.36|19.27|18.95|18.99|19.2||19.22|19.47|19.23|19.07|19|18.89|19.64|19.63|18.81|18.69||18.82|18.73|18.59|18.88||18.59|18.47|18.04|18.15|18.52|18.34|18.21|18.27|17.99|18.07|18.02|18.05|18.04|17.93|18.02|17.78|17.96|18.04|17.565|18.02||18.36|18.61|18.17|18.08|18.05|17.82|18.05|18.27|17.93|17.53|17.86|18.1|17.6|16.77|17.07|16.61|17.35|17.02|16.88|17.22|17.05|16.47|16.52|17.02|16.82|16.46|16.6|16.51|16.45|16.35|15.92|16.18|16.57|16.54|16.43|16.31|16.01|16.22|15.93|15.68|15.49|15.33|15.29|14.9|14.95|14.7|14.8|14.88|15.7|15.17|15.28|15.25|15.4|15.05|15.2|15.16|15.22||15.74|15.65|15.59|15.52|15.49|15.61|15.66|15.62|15.74|15.77|15.44|15.48|15.38|15.44|15.67|15.78|15.675|15.89|15.85|15.82|15.82|15.44|15.35|15.26|15.4|15.28|15.52|15.56|14.91|13.79|14.07|14.26|14.11|14.09|13.8|13.9|13.94|14.225|13.72|13.78|13.58|13.32|13.7|13.88|14.37||14.2|14.4|14.83|14.55|14.21|14.34|13.94|14.73|14.68|14.69|14.62|14.59|15.02|14.585|14.615|14.24|15.18|15.95|16.25|16.04|15.29|14.87|14.3|14.26|14.9|15.23|15.8|15.3||14.38|14.24|14.3|13.87|14.35|13.05|12.5|12.86|13.59|14.63|14.96|14.5
02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|17.545|17.19|17.56|17.26|17.86|18.46|18.42|18.56|18.51|18.61|18.27|18.45|18.27|17.32|17.34||17.18|16.68|16.52|16.19|17.35|16.62|16.1|16.59|17.74|17.86|17.6|18.48|19.23|18.94|18.29|18.06|17.57|17.48|16.98|16.525|16.21|16.79|16.99|17.72|16.84|17.1|17.51|16.38|16.5|16.11|15.52|15.96|16.25||16.44|16.15|16.38|16.89|16.94|16.11|16.09|17.12|17|17.22|17.2|17.5|18.02|17.49|17.52|17.51|17.14|17.62|17||16.71|16.74|16.02|16.1|15.68|15.73|15.61|15.45|14.99|14.73||14.77|14.74|14.84|15.75||15.02|15.02|15.01|14.85|15.14|15.04|14.62|14.65|14.19|14.07|14.36|14.52|15.12|14.62|14.66|14.26|12.755|12.72|12.635|12.85||12.5|12.54|12.305|12.17|12.28|12.42|12.51|12.65|12.65|12.33|12.51|12.39|11.77|12.19|12.88|12.02|11.17|11.31|10.69|10.98|10.9|11.53|12.01|12.42|12.29|12.15|11.64|11.41|10.88|11.1|10.86|10.84|11.05|10.89|10.97|11.02|10.52|10.79|10.35|10.3|10.255|10.39|10.21|9.93|9.805|9.88|10.24|10.3|10.48|10.35|10.595|10.55|10.52|10.315|10.08|10.22|10.19||10.45|10.4|11.44|11.21|11.09|11.22|11.28|11.685|11.725|11.56|11.57|11.825|11.99|12.11|12.1|12.18|12.325|12.24|12.11|12.11|12.4|12.13|12.84|12.86|12.51|12.42|12.25|12.39|12.24|12.76|12.6|12.82|12.55|11.7|11.63|11.5|11.07|11.32|11.06|10.86|10.92|11.08|11.04|11.02|11.24||10.52|10.61|10.93|10.81|10.62|10.46|10.42|10.97|10.98|11.01|11.18|11.005|11.13|10.77|10.52|10.255|11.5|11.61|12.06|11.51|11.44|11.62|11.28|11.74|11.4|11.14|11.38|11.14||11.2|10.94|11.01|11|10.99|10.4|10.29|10.28|11.06|10.67|11.385|11.65
02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|19|18.22|17.95|16.95|17.63|18.35|17.96|18.68|18.99|18.76|19.65|20.01|20.5|20.65|20.55||19.37|18.2|17.63|18.01|19.98|23.11|23.05|25.15|26.85|27.75|27.03|28.29|27.51|28.77|27.91|27.5|26.47|25.42|25.1|25.14|24.36|27|28.33|28.65|25.54|25.33|27.45|26.92|28.12|29.42|29.09|29.21|30.53||30.45|29.33|30.2|29.78|30.44|28.12|26.88|25.93|25.55|24.34|23.61|23.45|23.72|24.82|24.82|23.1|23.85|23.22|23.61||22.77|24.01|23.01|23.76|22.72|21.71|22.08|22.33|19.92|20.28||20.28|20.42|19.35|18.54||18.53|19.26|17.99|17.23|17.32|17.79|16.69|15.91|15.17|15.18|15.6|15.91|16.19|15.33|15.8|15.74|15.84|16.16|16.25|16.5||16.22|16.31|17.32|17.94|17.86|16.91|16.15|18.08|17.94|16.89|16.71|16.41|17.3|17.02|17.14|16|15.98|15.68|14.21|14.27|14.33|15.15|15.63|15.89|15.86|15.36|15.38|15.89|16.42|16.9|17.02|17.52|17.93|18.24|18.09|17.67|17.59|18.19|16.22|16|16.9|16.05|16.7|15.69|15.11|15.13|16.86|16.57|17.3|16.98|16.59|17.71|19.58|18.95|19.63|19.43|18.93||18.87|19.29|20.73|21.19|20.55|20.9|20.76|21.33|20.75|20.45|20.68|25.17|24.46|24.87|24.46|22.72|22.44|19.92|19.7|19.85|20.29|20.18|20.3|19.86|19.69|19.35|19.98|20.88|21.25|21.41|22.9|23.3|24.76|25.52|24.63|24.88|24.22|23.41|23.58|23.01|25.69|27.15|27.46|27.14|27.04||27.58|27.55|25.45|25.99|23.86|23.79|24.98|24.11|23.98|25.99|24.63|23.25|21.94|21.43|18.19|17.6|19.48|20.26|20.11|18.75|20.74|20.78|21.67|24.3|21.89|18.1|16.48|16.45||15.4|14.98|15.1|15.1|14.5|14.36|14.35|13|15.26|15.04|14.41|13.51
02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|16.71|15.99|16.1|15.68|15.72|15.54|15.53|15.28|15.19|15.33|15.23|15.04|14.74|15.25|15.16||15.12|14.77|15.02|14.56|14.92|15.07|14.64|15.46|16|15.98|15.75|15.39|15.03|15.79|15.74|15.45|15.25|14.72|15.04|15.03|14.45|15.25|14.66|14.46|13.87|13.85|14.41|14.52|14.52|14.62|13.57|13.81|13.72||13.66|13.68|14.06|14.48|14.8|13.85|13.71|13.48|13.13|12.91|12.55|12.71|12.66|13.16|13.55|14.06|14.28|13.96|13.63||13.64|13.94|13.79|13.92|13.51|13.46|13.39|13.47|12.66|12.17||12.56|12.48|12.2|12.29||12.17|12.15|12.33|12.11|12.24|12.41|12.47|12.71|12.2|12|11.99|12.11|11.66|11.73|12.12|11.09|11.24|11.19|10.92|11.18||11.61|11.67|11.5|10.84|10.78|11.15|11.76|11.6|10.59|10.06|10.16|10.35|10.1|9.62|7.38|6.82|7.25|6.94|6.4|6.46|6.17|6.46|6.83|7.17|7.15|7.12|7.18|7.21|7.13|7.18|7|7.08|7.16|7.16|7.3|7.58|7.16|7|6.62|6.36|6.25|6.42|6.29|5.96|5.82|5.78|6.01|6.01|6.32|6.31|6.24|6.35|6.26|6.15|6.09|6.21|6.44||6.7|6.72|6.7|6.77|6.77|6.91|6.85|6.9|6.94|6.94|6.66|6.86|6.81|6.78|6.91|6.91|6.87|7|7.06|6.91|6.83|6.61|6.77|5.71|5.66|5.44|5.36|5.5|5.09|5.15|5.15|5.21|5.1|5.12|5.07|5.23|5.21|5.3|5.02|4.95|4.99|4.78|4.91|5.16|5.35||5.49|5.36|5.52|5.4|4.95|4.93|4.97|5.46|5.33|5.18|5.27|5.13|5.47|5.23|5.35|5.06|5.78|6.63|6.94|6.49|6.02|5.77|5.47|5.34|5.35|5.08|5.44|5.01||4.42|4.07|3.92|3.79|3.69|3.54|3.54|3.74|3.99|4.13|4.2|4.18
02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|247|247|246.6|240.8|241.4|239.2|244|243|244.2|243|239.4|241.6|240.4|243|262.4||251.6|246.2|239.2|235.6|239|233.6|230.2|237.8|244.2|235|229.4|225.2|230.6|236.6|238.8|250.8|234.2|237|232.8|243.2|228.6|234.2|237.6|247|240.8|248.6|252.8|245.4|252.8|264|255.8|269.6|257.2||249.6|255.8|266.6|285|287.6|277.8|258.2|254.8|267|261.6|252|252.2|255|269|272.4|266.8|260|272|271.1||267.8|265.4|257.8|278.2|279.8|281|315.6|301|292.2|282.6||282|286.4|286.2|284.2||291.2|215.4|234|227.2|229.6|248.2|247.6|260.2|252|247.8|245|240|254|250|238|240|244|255.8|253.8|269||254.8|242.4|257.2|250.4|244.2|241|242.4|244|255|250|237.8|236.8|232|223.8|224.4|229.6|221|203.4|209.8|216.8|219.4|226.2|224.2|228.8|222.8|214.4|232.6|246|249|244.2|237.2|249|256.6|270|267.2|256|249.4|255.8|245.6|245|240|236|227|232.2|224.6|228.2|236.6|246|277.9|280.4|266.6|254.2|257.2|243.4|244.2|252.6|245||250.2|247|257.6|254.4|254.2|248.2|243.8|247.8|252.4|239.4|250.8|267.4|265.6|252|250|245.8|239.4|239.8|232|240|237.6|213.8|212.4|204|206|193.6|204.4|201|203.6|209.8|211.2|220.8|229.8|235.6|239|227.2|227|235.1|222.4|221.6|242.6|258.6|278.6|290.2|287||280|340.2|332|302.8|307.6|340.4|331.4|341|311.8|338.8|305.6|270.4|265.8|253|256|252.4|289.4|299|273.8|244|243.8|256|265.8|271.6|243.6|242|242.8|243.2||256.8|258.4|255.6|244|259.2|264.8|260|262|273.4|266.2|285.6|283.2
02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|202.8|206.2|202.6|187.3|186.8|200.1|213.5|199.2|191.5|193|201|212.7|213.1|228.1|238.2||234.7|227.6|210.4|213.1|227.4|231.5|225|230.8|249.4|249.6|239.3|239.6|236.5|236.5|234.1|228.9|219.5|212.1|207|211.1|202.9|212.5|223.8|230|222|217.3|230.2|217.9|228.9|244.4|236.4|237.7|236.9||241.3|240.2|245.5|259.7|274.7|263.6|254.3|244.1|247.1|241.4|221.5|223|218.3|246.7|260.5|275.4|261.7|263.3|270||270.3|259.3|253.7|251.8|257.2|260|244|228|219.9|207.3||217.1|218.3|213.6|219.1||220.8|216.8|221.3|222.8|229.3|239.8|232.2|221.5|217.3|211.3|213.4|220.4|222.2|219|226.5|170|163.5|168|171|171||165|170.3|160.5|179.6|178.3|180|183.4|173.2|172.3|166|165.1|156.4|170.5|163.95|144.1|139.2|136.5|131.2|128.6|132.1|128.3|126.7|122.4|123|126.4|120.5|120.7|119.4|118.2|119|122.3|119.4|120.4|118.6|117.4|112.5|106.7|108.4|101.6|101.7|100.5|102.9|103.1|103|103.2|103.5|110|109.9|118.6|110.9|110.1|111.5|109|101.95|110|131.5|127.5||125.4|130|112.65|101|100.1|96.6|91.7|93.4|89.5|88.7|88.1|88.9|92.4|92.3|90|85.4|87.5|89.2|85|84|85.6|85.5|84.2|84.9|84.3|77.7|79.7|80.3|81.4|83.1|80.4|82.2|83.2|82.8|87.4|90.9|90.8|89|87.4|85|90.2|87.3|84.7|84|83.45||74.4|77.7|77.6|78.7|72.4|83.8|82.5|89.8|92.4|92.6|99.5|98.7|95.9|96|88.8|85.4|98.6|98.8|99.4|98.3|99.6|101.8|101.1|99.8|100.1|96|96.8|97.3||98.4|95.1|100.9|100.6|96.7|90.2|81.5|88|88.6|101.1|98.2|96.2
02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|18.74|18.11|18.09|16.65|16.96|17.38|17.26|18.07|16.76|16.09|16.87|18.69|18.74|18.795|21.68||22.4|23.74|23.75|24.66|26.78|30.89|29.43|34.41|38.1|35.53|34.36|35.95|32.37|30.82|30.54|34.03|38.7|32.49|28.28|26.8|25.75|26.58|28.36|33.3|32.51|34.18|32.65|32.38|42.25|39.12|36.95|33.8|33.48||30.92|26.04|26.29|28.06|26.8|23.72|21.44|20.81|20.89|20.18|18.875|18.58|19.76|19.14|19.01|17.25|17.005|17.35|18.34||17.25|17.79|14.78|15.99|14.34|14.27|14.16|12.83|12.9|13.73||13.33|14.36|13.38|14.395||16.01|17.61|17.61|16.02|10.26|10.68|10.67|11.03|11.62|12.35|11.06|10.27|11.02|10.69|9.44|9.2|9.11|9.7|9.58|9.67||7.54|7.59|7.87|8.32|8.5|8.26|8.27|8.38|8.05|8.08|7.87|7.83|7.11|8.11|8.36|8.18|7.96|7.53|7.51|8.04|7.46|8.35|9.03|8.58|8.035|7.61|8.45|8.65|9.22|9.62|9.05|9.44|8.54|8.74|8.26|8.53|7.65|7.89|7.04|7.055|6.935|7.18|7.19|7.18|6.85|7|7.74|8.05|8.49|8.33|8.21|7.72|8.09|6.6|6.54|6.58|6.37||6.41|6.67|6.97|6.67|7.3|7.31|7.31|7.39|7.84|7.77|8.04|8.63|8.92|8.75|8.91|8.85|9.28|9.31|9.45|11.27|10.52|10.51|10.89|11.07|12.04|11.18|13.43|13.11|12.82|13.49|13.24|13.66|14.97|15.18|15.36|13.83|13.45|13.77|13.52|13.21|13.8|14.09|14.99|12.26|11.86||11.99|11.74|12.28|10.82|9.95|11.12|12.14|11.8|11.13|8.84|8.15|7.695|8.05|8.32|6.88|6.675|6.21|5.65|5.84|5.54|6.21|7.4|7.49|7.5|6.74|6.61|7.58|5.45||5.58|5.72|5.05|4.77|4.83|4.355|5.15|4.88|4.97|5.16|4.23|4.2
02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|28.97|30.57|30.26|28.66|27.91|27.52|28.68|28.09|27.81|27.1|26.62|27.55|27.99|27.86|27.76||29.74|28.93|26.92|26.61|28.13|28.19|28.47|29.83|31.49|30.83|30.29|32.34|30.92|32.54|32.55|32.84|32.2|33.02|30.28|31.25|30.69|32.44|35.04|34.97|34.17|34.24|35|35.85|35.66|36.14|34.98|35.04|33.69||35.08|34.81|36.14|36.04|36.98|35.04|34.9|34.63|36.1|35.58|27.29|26.06|24.47|26.51|27.17|26.81|27.22|28.21|28.72||28.63|28.49|27.14|27.32|27.79|28.16|28.78|28.7|28.03|28.44||28.13|29.3|28.88|29.25||29.61|28.15|30|28.95|28.9|31.73|31.34|29.65|29.16|28.85|29.05|28.19|26.41|26.51|26.01|26.65|25.75|24.84|27.12|25.94||25.62|25.51|25.18|23.12|21.39|20.92|20.84|21.41|21.17|20.83|20.95|20.65|20.78|18.25|18.66|18.97|18.19|18.72|17.82|20.04|20.13|21.25|20.92|23.04|22.75|23.09|23.69|24|23.99|23.96|24.18|24.42|23.625|24.14|24.34|24.38|23.75|23.64|23.3|27.62|29.3|31.04|26.76|25.06|24.65|24.74|25.28|25.65|26.34|27.22|25.69|25.08|24.37|23.44|24.04|23.88|24.19||24.4|24.8|25.39|24.8|25.07|24.6|24.04|24.66|24.96|25.24|28.2|27.5|26.93|26.52|26.22|26.16|25.995|26.13|24.66|25.7|24.22|24.28|24.55|24.97|25.89|26.7|27.62|27.56|28.19|27.97|27.28|27.6|27.7|28.44|29.06|29|27.88|28.94|28.29|27.57|29.09|29.05|31.2|32|32.28||32.01|31.83|30.24|33.01|32.47|32.71|32.4|32.5|36.56|33.8|29.66|28.99|29.27|29.46|25.53|25.555|28.5|28.01|29.35|31.43|30.5|33.53|31.34|33.99|33.55|29.98|30.2|29.95||29.58|29.36|29.21|26.49|28.97|25.56|25.44|26.81|24.7|26.8|24.5|24.48
02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|418.95|450.6|443.25|389.55|398.7|410.55|387.75|379.5|455.55|449.25|443.1|450.3|421.95|421.8|495.75||462.75|491.4|440.1|453.9|463.35|483.9|495.15|501.3|550.2|509.25|579.6|637.65|621.75|629.1|664.5|678.75|657.75|602.7|590.55|546.3|493.35|533.4|555.9|622.65|652.5|680.7|758.4|727.95|760.8|750.15|780.3|766.2|754.35||787.95|786|797.25|799.5|817.5|804.15|800.7|777.75|785.1|764.7|763.35|778.35|782.85|807.45|852.6|846.75|812.85|852.3|838.8||862.65|897.3|898.8|857.7|877.2|884.4|903|863.1|827.55|811.8||825.3|790.65|770.25|837.3||790.05|802.05|777.6|735.15|667.5|672.6|657.6|660|635.25|683.1|648.75|639.15|665.25|665.4|651|629.4|658.95|632.7|621.9|612.9||557.4|530.25|513.75|518.55|510.3|526.35|522.9|472.2|506.85|500.25|472.2|419.7|536.55|516|524.4|493.2|492|502.35|525|512.7|481.05|471.15|465|464.85|480|448.8|416.25|408.75|417||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|11.01|10.37|10.21|9.59|9.96|10.14|10.1|10.16|10.22|10.02|9.97|9.73|9.71|10.19|10.07||9.61|9.28|9.66|9.23|9.19|9.12|8.81|8.95|10.05|10.15|9.69|10.47|9.88|9.32|8.53|8.58|8.31|7.85|7.63|7.79|8.14|7.96|8.25|8.39|8.27|8.2|8.6|8.51|8.35|8.22|7.31|7.62|7.88||7.79|7.6|7.48|7.88|7.6|7.21|7.49|7.4|7.52|7.29|6.9|6.7|6.52|6.57|6.74|7.05|6.66|7.34|7.43||7.22|7.11|6.76|6.82|6.54|6.34|6.25|5.96|5.22|4.82||4.86|5|4.83|4.88||4.7|4.9|4.68|4.64|4.41|4.39|4.43|4.51|4.21|5.24|5.52|5.44|5.27|5.3|5.92|5.44|5.18|5.03|5.02|5.2||5.26|5.45|5.22|4.99|4.87|4.83|5.03|4.9|4.65|4.54|4.55|5|4.06|3.32|3.35|2.88|2.83|2.74|2.75|2.97|2.91|2.91|2.93|2.8|2.81|2.82|2.96|2.96|2.98|3.2|3.13|3.16|3.14|3.12|3.24|2.93|2.83|2.88|2.85|2.83|2.89|2.8|3|2.77|2.72|2.69|2.9|3.18|3.43|3.34|3.21|3.03|3.14|3.29|3.26|3.24|2.82||2.7|2.58|2.62|2.49|2.38|2.47|2.43|2.38|2.44|2.41|2.44|2.36|2.2|2.33|2.44|2.11|1.97|1.99|2|1.93|1.74|1.69|1.59|1.6|1.65|1.49|1.61|1.74|1.78|1.83|1.68|1.77|1.7|1.79|1.71|1.71|1.63|1.56|1.4|1.36|1.4|1.41|1.29|1.33|1.38||1.36|1.37|1.46|1.55|1.35|1.3|1.36|1.42|1.42|1.45|1.5|1.47|1.63|1.71|1.58|1.57|1.82|2.02|2.1|1.86|1.7|1.51|1.22|1.29|1.23|1.29|1.36|1.17||1.15|1.17|1.16|1.15|1.16|1.11|1.1|1.15|1.15|1.22|1.18|1.17
02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|22.38|22.33|22.89|22.36|22.5|23.06|23.17|23.51|23.65|23.99|25.1|25.16|25.13|25.96|26.06||25.92|25.8|25.09|25.21|26.13|25.31|24.88|24.89|26.51|27.09|27.86|28.45|28.43|26.87|27.32|26.47|26.03|25.22|26.46|25.16|24.2|24.89|24.15|24.77|23.48|23.96|24.89|24.03|24.64|24.48|24.26|24.29|24.48||24.55|24.35|24.34|24.52|24.77|23.66|23.45|19.77|19.76|19.91|19.17|19.21|19.33|21.31|20.3|18.12|17.83|17.95|17.84||17.67|18.08|17.55|17.53|17.23|17.11|17.46|17.4|16.42|16.24||15.99|15.82|15.875|15.77||15.64|15.64|15.4|15.52|15.62|16.25|16.07|16.14|15.67|15.63|15.75|15.78|15.97|15.9|15.78|15.3|15.74|15.65|15.41|15.64||15.72|16.11|15.55|15|15.3|15.35|15.73|15.63|14.99|13.99|14.15|13.94|13.98|13.18|13.56|13|13.65|12.65|12.12|12.18|11.66|12.19|12.43|12.62|12.38|12.24|12.21|12.45|12.42|12.16|11.98|12.08|12.51|12.29|12.36|12.32|12.24|12.07|11.47|11.6|11.56|11.91|11.96|11.2|11.32|11.34|11.93|12.04|12.58|12.5|12.49|12.45|12.5|12.65|12.62|13.04|13.05||13.64|13.71|13.89|13.73|13.485|14.01|13.58|13.59|13.61|13.67|13.48|13.51|13.47|14|14.06|13.9|14.07|14.43|14.59|14.4|13.98|13.31|13.42|13.36|13.29|13.28|13.39|13.36|12.9|13.23|13.12|13.51|13.29|13.68|13.68|13.85|13.52|13.65|13.17|12.55|12.54|12.27|12.54|12.61|12.94||12.33|12.49|13.54|13.09|12.61|12.8|12.21|13.05|12.95|12.7|12.97|13.02|13.53|13.45|13.1|13.03|14.2|15.26|15.44|15.43|14.91|14.78|14.22|14.15|14.19|14.77|15.65|14.69||13.91|13.53|13.48|12.82|12.99|11.83|11.47|12.16|12.31|12.73|13.03|12.85
02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|251.2|241.4|246.6|235.6|253.6|253.2|249.6|256.8|254.2|255.2|257.4|260|258.2|260.8|263||256.4|251.2|247.2|247.4|254|246.2|234|241.8|250|265|245.6|256.6|251.2|273.6|269|257.4|249.4|245.6|254.2|232.6|247.2|268|252|252.4|235|246.4|252.8|218.4|216.4|210|206|210.8|206.2||211.2|209.6|212|210.6|211.4|203.2|204|192.4|189.2|200.8|189.8|193.8|238.6|236|201.6|184.6|185.6|180.4|174||171.4|174.8|161.2|163.6|167.8|172|178.8|176.6|177.4|179||183.8|184.6|187.6|192.4||189.6|190.6|183.4|185.2|188|194|187.8|188.4|181.2|188.8|195|191.4|186|184.4|203.2|196|182|175.6|169.8|168.6||172.8|180|162.2|146.4|144|137.8|137.4|134.4|125.6|121.8|128.8|129.6|129.6|108.2|109.8|105.2|105.2|102.4|110.8|113.4|108.8|114.8|119.2|130.2|133.8|133|133.4|140|144.6|141.8|141.2|142.2|145|140|143.4|139.2|134.4|130.6|127.6|124.6|122.8|120|115.2|109.2|107|108.4|119.6|110.2|110|110.2|116|115.6|120.4|121|127|126.8|129.2||139.4|141.8|146.6|150.4|147.8|181.6|170.8|166.4|173.2|174.6|170.6|175.6|180.8|178.4|180.6|186.2|186.2|182.8|182.6|181.2|169.6|165.4|165.8|160|148.2|153.6|156.8|156.4|154.4|156.6|156.2|163.4|157.8|159.8|155.8|161.4|164.6|159|151|153|152.2|145.2|155.4|153.8|165.8||161.8|162|163.6|167|151.4|161.4|166|174.4|167.4|172.4|185.8|187|203|197.4|182.8|184.2|222.2|233.2|263.8|235.2|208.6|212.6|205|211|210.4|216.8|222.8|218.4||207|213|211.4|209.6|205.6|177|162|164.6|183.8|203.4|222|201.2
02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|20|19.38|19.72|19.43|20.2|20.16|20.05|19.97|19.77|20.15|20.14|20.22|20.15|20.34|20.02||20.21|20.27|20.66|20.32|20.7|20.22|19.6|19.68|20.47|21.47|21.16|21.54|21.33|22.21|22.9|22.49|22.16|21.51|21.74|20.82|20.58|20|19.11|19.71|18.8|19.22|19.93|19.74|19.45|19.08|18.53|18.75|18.7||18.25|18.06|18.52|18.53|18.24|17.73|17.54|16.61|16.5|16.24|16.6|17.28|16.73|17.36|17.86|17.98|17.74|17.86|17.77||17.98|18.16|17.99|18.17|17.72|17.38|17.55|17.3|15.94|15.68||15.38|15.8|15.61|15.57||15.38|15.6|15.24|15.44|15.42|15.8|15.99|16.36|15.8|15.85|15.89|15.77|15.74|15.43|15.54|15.34|15.38|15.15|14.84|15.64||15.62|15.9|15.11|15|15.22|15.12|15.39|15.45|14.93|14.71|15.02|15.4|14.78|13.25|13.61|13.12|13.7|13|12.77|12.34|12.5|12.49|12.75|12.66|12.42|12.2|12.21|12.1|12.29|12.29|11.9|12.06|12.69|12.38|12.67|12.33|11.86|11.92|11.66|11.16|11.34|11.41|11.43|11.03|10.96|10.78|11.01|11.23|12.21|12.41|12.33|12.2|12.52|12.21|12.3|12.35|12.6||12.96|12.86|12.97|12.92|12.97|13.06|12.84|12.87|13.11|13.06|12.9|13.15|13.04|12.86|13.09|13.32|13.26|13.59|13.51|13.52|13.28|12.81|12.86|12.66|12.68|12.8|13.07|13.19|12.93|12.86|13.08|13.29|13.21|13.4|12.94|13.07|13.39|13.33|12.9|12.96|12.97|12.42|12.92|12.83|13.24||13.09|13.12|13.65|13.48|13.04|13.37|13.04|13.28|13.26|13.18|13.05|13.04|13.37|13.22|13.08|12.88|14|14.63|14.68|14.17|13.53|13.19|12.54|12.4|12.83|13.08|13.97|12.91||12.5|12.32|12.5|11.69|12.45|11.46|11.3|11.25|11.53|12.15|12.97|12.31
02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|123.4|123.5|123|120.9|120|125.4|126.5|126.3|124.7|123.9|137.1|137.75|131.9|135.6|137.4||137.6|134.5|133.4|137|138.6|135.2|131.6|136|144.5|147|132.9|124.9|123.2|124|122.3|123|119.6|118.3|121.05|119.2|115.5|120|118.6|119.5|118.4|116.5|117.6|114.8|118.4|119.8|119.2|122.5|124.2||115.4|117.2|118.4|120|122.1|121.9|121.6|116.5|116.6|113.1|106.9|106.4|111.7|119.9|126.7|127.8|122.1|125|120.2||110.9|109.8|107.8|110|108.9|110|111|110.4|109.1|110.6||110.9|114|110|112.3||119.3|125.7|122.9|122.3|117.5|117.4|116|119.7|120.6|115.1|119.6|131.2|136.3|122.4|112.7|111.1|109.9|115|116|110.7||111|111.4|109|112.4|109.1|107.8|108.2|110.9|110|107.1|110.9|110.6|109.3|103.8|109.1|109|110.3|98.2|94|99.1|93.2|95.5|95.8|96|97.3|96.9|95.6|95.8|97.7|96.9|98|99.4|99.8|94.2|97|98.6|97.1|96.9|97.4|95.7|94.7|96.6|99.4|99.5|96.9|95.5|95.3|99.2|110.1|111.2|111.1|104.9|111.9|95.3|95.6|99.6|102.2||85.9|90.8|90.7|86.5|89.4|92.2|88.2|92.4|92.1|88.2|90|99.3|99.7|99.8|101|101.9|107.3|107.3|109.1|110.3|107.6|106.9|105.1|103|101.1|96.6|102.8|105.5|107.3|109.5|109.5|115.6|118.1|114.1|118.9|113.5|104.9|105.9|98.3|96.2|103.2|103|103|107.1|108.8||107.8|112.2|116.2|117.5|105.8|113.5|112.9|113.1|118|119.9|114.5|111.5|115.1|116.8|114.7|105.2|118.1|119.3|121|115.6|114.4|116.5|116.1|108|109.1|108.4|112.7|105.2||102.7|104|97.4|93.4|101.3|94.5|94.3|90.5|93.8|102.4|95.8|92.5
02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|403.5|383|381.5|350.5|353.5|373.5|380.5|360.5|358|343.5|378.5|363|359.5|356.5|362||355.5|337|320|312|351|360|357|382.5|404.5|401.5|383|399.5|391.5|377|383|386|374.5|375|353.5|356|354.5|377.25|368|368|370.5|386.75|446.5|450.5|462|451|436.5|453.5|474||431.5|439|472.5|469.5|479|471|455|433|410.5|383|371.5|379.5|387|360|355|371.5|373|377.5|374.5||374.5|375.5|375|384.5|377|380.5|354|340.5|337.5|343||339|344|335.5|364||383|391|399.5|372.5|377|380|378.5|381.5|382|374|383|375.5|377|370|371.5|371|374.5|374|373|365||365|359|368.5|375|379.5|371.5|375.5|371|371|363|362.5|364.5|362.5|356|363|362.5|365|355.5|330|348.5|332.5|313.75|386|387.5|390|380|389.5|406.5|402|410|407.5|427|412.5|430.5|433.5|439.5|413.5|389.5|367.5|383|375|396.5|398.5|389|376.5|399|418|447|491.5|437|430.5|402.5|399.5|438.5|445.5|430.5|411.5||398|411|441.5|443.5|445|431|441|454.5|462|450.5|446.5|463|440.75|450|465|438.5|447|456.5|447|463|446|458.5|458.5|466.5|463.5|437.5|443|427.5|462|462|486|512.75|512|525|542|555.5|548.5|553.5|513.5|509.25|508|524.5|532|534.5|526.5||528|532.5|525.5|513.5|521|585|563|593|626.5|682.5|665|631.25|660|648|617|638|680|662.5|667.5|679.5|668|683.5|689.5|670|615.5|612.5|616|634.5||654.5|628|630.5|618|624|605|588|600.5|597.5|596.5|565|592.5
02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|1081.25|1037.5|1093.75|1062.5|1075|1162.5|1406.25|1068.75|1081.25|1075|1125|1125|1125|1137.5|1175||1162.5|1118.75|1131.25|1106.25|1143.75|1168.75|1106.25|1193.75|1243.75|1287.5|1231.25|1281.25|1306.25|1318.75|1350|1318.75|1206.25|1281.25|1281.25|1306.25|1300|1306.25|1356.25|1400|1340.625|1368.75|1400|1368.75|1393.75|1456.25|1425|1518.75|1550||1606.25|1712.5|1781.25|1831.25|1806.25|1637.5|1631.25|1481.25|1431.25|1500|1362.5|1368.75|1375|1443.75|1462.5|1381.25|1350|1343.75|1362.5||1325|1362.5|1387.5|1381.25|1362.5|1500|1512.5|1387.5|1350|1318.75||1337.5|1337.5|1331.25|1375||1431.25|1537.5|1475|1443.75|1418.75|1406.25|1350|1356.25|1368.75|1425|1406.25|1393.75|1468.75|1418.75|1475|1481.25|1500|1481.25|1568.75|1606.25||1462.5|1481.25|1500|1556.25|1531.25|1568.75|1581.25|1618.75|1687.5|1687.5|1693.75|1593.75|1512.5|1493.75|1481.25|1500|1531.25|1681.25|1637.5|1600|1487.5|1587.5|1625|1662.5|1656.25|1618.75|1737.5|1825|1837.5|1831.25|1781.25|1893.75|1906.25|1968.75|2037.5|1993.75|1962.5|1925|1812.5|1850|1868.75|1862.5|1762.5|1768.75|1700|1837.5|1787.5|1681.25|1625|1387.5|1387.5|1328.125|1300|1112.5|1100|1087.5|1031.25||1056.25|1043.75|1068.75|1118.75|1106.25|1118.75|981.25|956.25|987.5|987.5|981.25|1243.75|1231.25|1306.25|1418.75|1456.25|1481.25|1431.25|1712.5|1956.25|1487.5|1518.75|1643.75|1750|1837.5|1450|1393.75|1393.75|1418.75|1343.75|1237.5|1206.25|1243.75|1275|1237.5|1150|1156.25|1156.25|1062.5|993.75|1000|1012.5|1006.25|1018.75|1075||956.25|987.5|937.5|950|981.25|1075|1093.75|1093.75|1037.5|968.75|1000|881.25|868.75|831.25|793.75|793.75|837.5|862.5|825|818.75|831.25|818.75|856.25|831.25|812.5|825|868.75|875||837.5|800|775|825|743.75|656.25|643.75|656.25|681.25|625|585.3125|579.75
02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|27.05|27.06|26.85|25.79|26.09|26.15|26.07|25.8|24.43|24.53|25.43|26.4|26.41|28.27|30.03||29.62|29.07|27.88|27.43|28.79|30.16|28.27|29.02|30.31|30.18|30.34|31.93|31.76|31.26|29.11|29|28.5|27.72|26.29|25.81|27|28.36|27.26|27.15|26.72|25.67|28.5|28.21|28.26|29.34|29.26|29.29|28.8||29.17|29.01|28.3|27.81|27.34|26.68|27.67|26.4|26.92|25.42|25.66|25.8|24.99|26.52|27.94|28.6|27.89|27.79|28.38||27.28|25.89|25.7|26.79|26.79|27.92|27.59|27.65|27.99|29.25||30.295|30.77|31.44|31.28||31.22|30.44|30.16|30|29.62|28.23|27.47|26.92|27.61|26.18|25.71|24.45|25.19|24.91|24.81|23.85|23.85|23.39|23.7|23.85||22.78|22.47|23.52|23.39|23.25|23|22.88|20.63|20.5|19.07|18.99|19.41|18.95|18.69|18.88|18.99|18.23|18.57|17.34|17.28|17.33|17.44|17.34|17.05|17|16.58|16.38|16.28|16.51|16.43|16.62|17.07|17.21|17.34|17.95|17.38|16.68|17.06|16.34|16.21|15.91|16.11|15.7|16.4|15.67|15.59|16.74|17.5|19.13|19.11|19.22|18.81|19.27|18.03|18.27|18.32|18.06||17.66|17.26|17.5|17.245|18.65|18.06|17.85|18.29|18.35|18.19|18.17|18.54|18.46|18.35|17.9|17.3|17.91|18.51|18.82|19.14|18.91|18.95|19.23|19.23|18.88|18.29|18.38|18.43|18.09|18.32|17.91|17.96|18.08|18.48|19.1|19.18|18.88|18.9|18.39|18.07|19.13|19.29|19.85|19.97|19.01||19.2|19.36|19.74|19.58|22.37|22.91|22.13|22.37|22.85|21.91|22.52|23.47|21.77|21.58|20.7|21.03|21.64|21.54|21.81|20.66|19.46|20.4|20.37|19.58|19.73|20.4|20.29|20.65||20.22|20.71|20.37|20.13|21.45|22.08|21.78|21.41|21.95|22.21|21.61|20.41
02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|59.24|57.91|58.92|58|58.68|59.22|59|58.54|58.38|60.1|58.32|57.4|57.08|59.55|58.36||58.27|57.24|59.4|58.49|59.26|57.58|55.54|54.72|56.75|59.31|60.8|61.33|59.46|60.25|60.67|58.74|58.2|58.11|58.76|56.99|53.93|52.37|51.4|52.41|49.5|48.9|48.8|47.84|48.5|49.15|48.01|48.11|47.76||50.35|49.02|49.72|49.72|50.45|49.53|48.23|46.89|47.12|46.56|45.7|46.63|46.51|49.05|49.56|51.04|49.9|50.65|50.58||51.61|52.6|51.08|52.4|52.56|51.62|52.9|52.65|49.71|48.17||48.38|49.34|48.52|49.05||48.83|48.91|48.14|47.76|49.89|50.06|48.98|49.39|47.51|48.68|48.73|51.37|50.93|49.25|51.22|48.71|49.64|49.53|49.3|50.21||50.04|51.85|50.5|48.41|48.97|48.59|49.69|48.76|46.67|46.51|48.94|50.58|47.74|46.19|47|45.96|47.69|44.9|43.25|43.99|42.88|44.73|44.59|46.67|46.84|46.4|46.39|45.35|46.11|45.69|44.1|45.41|47.19|44.59|44.49|43.46|42.25|42.96|40.84|39.56|39.48|40.16|40.63|39.82|38.29|38.37|39.75|39.38|40.46|41.57|41.5|42.01|42.3|40.05|39.24|39.93|39.25||42.29|41.24|42.13|41.86|41.03|41.79|40.51|43.39|43.99|43.95|43.06|43.69|45.25|45.03|46.01|46.16|46.07|45.33|45.45|45.1|44.05|42.09|41.63|41.45|40.43|39.29|40.85|41.75|41.57|42.15|42.02|41.71|41.5|41.71|41.3|40.82|41.45|40.19|40.15|38.49|39|37.06|38.66|39.35|40.59||41.46|40.86|41.83|41.1|39.26|39.11|37.92|39.62|39.82|39.14|39.2|38.94|41.55|39.56|38.67|36.99|40.05|43.06|44.75|45.06|41.34|40.24|38|38.51|38.34|39.91|41.52|39.9||38.54|37.51|38.4|37.7|39.42|36.1|36.2|36.3|36.07|37.05|38.97|37.52
02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE|25.41|27.76|28.69|26.4|27.8|25.99|24.55|22.48|21.28|18.8|22.91|22.7|19.4|18.85|19.08||18.18|18.26|16.77|16.51|18.03|18.7|19.6|21.42|21.7|21.19|21.13|22.5|23|25|25.29|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|33.6884|33.7223|34.2222|33.9087|33.8579|34.4256|34.3578|34.0358|34.1799|33.7986|34.1968|34.451|34.4002|34.9594|35.5949||35.078|34.5781|33.4088|33.0106|33.2479|32.587|31.5448|32.2142|33.2987|33.2563|33.4004|34.0782|33.7308|35.2136|35.4593|36.3066|35.8152|35.0526|37.0946|35.866|35.2051|35.4762|34.1121|34.2138|34.0528|34.7984|35.0102|33.9765|33.3156|32.731|31.621|32.6124|33.8325||33.4258|33.4766|33.841|33.6122|33.9087|32.5277|32.5446|33.2733|33.8918|32.1548|31.2482|31.96|30.9856|31.638|31.7481|32.4175|32.6463|33.1885|33.2309||34.8069|34.5442|33.1377|33.1208|32.3158|32.5954|32.104|32.2226|31.0534|31.0703||32.7225|33.0021|33.7223|34.2731||32.3328|32.3667|31.7736|31.172|33.375|33.4343|33.9596|33.7732|32.8496|32.4006|32.7734|32.8073|32.6039|31.8668|32.6802|31.638|30.7399|30.7822|31.3838|30.8585||30.7314|30.2993|29.6045|27.2575|27.3083|26.3678|27.1897|27.5032|25.6307|24.7156|25.8256|26.7491|25.4104|22.6482|23.6649|22.9617|23.5294|23.182|22.5889|23.3853|22.4194|23.1142|23.7073|24.1649|24.6648|23.9361|24.2919|23.9446|24.741|24.9189|24.6393|25.046|25.8764|25.5968|25.4527|24.436|24.1903|24.0801|24.3258|24.0039|23.2752|23.7497|24.4529|23.2667|23.2667|23.2159|23.3599|23.8175|25.6053|25.2409|25.207|24.8088|25.1731|24.6054|24.8427|25.7069|25.5883||25.6053|30.62|29.83|29.02|28.22|28.99|28.69|28.33|28.79|29.26|29.06|28.73|28.48|29.04|29.81|30|29.97|30.89|30.12|29.91|28.25|28|27.97|28.45|27.69|28.76|29.84|30.93|30.53|30.89|29.98|30.54|30.1|29.58|29.05|29.75|29.23|29.54|28.17|27.48|26.92|25.94|26.58|27.02|28.86||28.41|28.76|29.47|29.98|28.52|29.47|28.83|31.66|31.4|31.22|30.52|30.11|31.94|30.99|31.07|29.49|32.3|33.98|34.48|33.7|32.25|31.14|28.66|28.69|26.96|27|29.05|28.4||26.65|27.48|26.05|26.14|26.74|25.6|24.7|24.47|26.57|29.25|30.99|29.71
02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|23.17|22.75|22.72|21.11|21.44|22.19|23.38|23.09|23.4|22.24|23.02|23.14|22.86|24.79|24.71||24.13|24.61|22.81|20.71|22.09|22.29|21.94|23.98|25.69|25.01|24.62|27.49|27.9|28.38|27.02|27.37|24.97|24.63|22.01|23.99|25.57|27.97|30.94|32.51|30.83|31.68|34.69|33.94|34.74|38.76|38.6|39.83|40.27||40.42|38.33|39.4|40|41.32|41.03|39.27|39.84|42.56|40.55|38.47|40.33|37.665|42.47|46.91|47.92|48.82|51.02|48.79||43.61|43.05|40.93|39.78|37.93|35.99|35.05|32.6|34.96|34.78||36.61|37.9|38.52|41.42||41.49|42.69|44|41.01|38.69|36.96|35.91|36.15|34.64|38.31|39.19|36.79|34.43|34.34|29.97|28.84|28.77|28.17|27.53|27.77||26.24|25.28|26.19|31|29.2|28.7|28.13|27.67|29.06|28.94|29.44|26.31|25.21|26.4|26.77|26.38|26.47|24.57|24.73|26.22|26.32|26.93|25.89|26.27|25.7|24.84|26.82|27.84|26.63|26.26|26.35|28.42|28.36|30.52|28.78|28.9|28.2|24.27|21.84|22.47|21.67|22.12|21.87|21.45|21.62|22.23|23.85|23.57|24.12|23.08|23.54|22.27|21.81|20.86|20.76|20.23|20.02||20.98|21.64|23.07|22.99|22.82|22.07|21.51|21.88|21.2|22.1|23.37|23.66|24.02|22.23|21.72|20.17|19.88|19.01|21.2|21.05|21.49|21.66|22.02|21.1|18.07|17.41|18.11|17.38|17.64|17.54|16.32|16.97|17.07|17.18|17.96|17.05|16.87|16.92|15.55|15.03|14.99|15.14|14.81|14.24|13.76||14.21|13.635|12.97|12.72|12.74|13.99|13.39|13.79|13.47|12.45|12.12|12.68|12.39|12.41|11.69|11.95|13.09|13.16|13.5|13.35|14.11|12.02|14.08|13.19|11.84|11.78|11.94|12.45||12.62|12.24|12.42|11.52|11.95|11.22|10.26|10.88|11.21|11.52|10.94|10.34
02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|6.79|6.6|6.9|6.81|6.89|6.96|7.12|7.13|7.16|7.03|7.1|7.04|7.01|7.08|7.12||7.26|6.94|7.19|6.68|7.63|7.6|7.84|8.73|8.81|9|8.63|8.53|7.46|7.79|7.88|7.97|7.27|7.11|6.39|6.8|7|8.65|9.04|9.08|9.08|8.53|9.22|9.16|8.62|8.49|8.43|8.47|8.16||7.92|7.74|7.53|7.65|7.52|7.88|8.27|7.91|7.8|7.4|7.84|8.09|7.75|7.7|7.68|7.89|7.5|7.59|7.76||7.65|7.7|7.28|7.43|6.97|7.47|6.97|6.82|6.56|6.55||7.04|7.14|7.02|7.31||6.36|6.36|6.59|6.62|6.77|6.25|6.05|5.85|5.75|5.85|6.39|5.97|6.48|5.92|5.94|6.305|5.33|6.12|4.88|4.34||4.65|5|4.19|3.94|3.68|3.49|3.33|3.38|3.34|2.68|2.74|2.73|2.69|2.73|2.77|2.66|2.74|2.85|2.89|2.84|2.69|2.85|2.87|3|2.9|2.88|2.89|2.97|3.02|3.07|3.11|3.01|3.06|3.19|3.3|3.07|3.02|3.09|3.14|3.03|3.155|2.75|2.54|2.52|2.51|2.53|3.06|3.03|3.245|3.53|3.48|3.67|3.32|2.97|2.79|2.65|2.67||2.55|2.425|2.415|2.325|1.95|2.05|1.99|2.02|2.11|2.08|2.22|2.29|2.35|2.23|2.29|2.21|2.22|2.25|2.3|2.32|2.25|2.38|2.32|2.25|2.25|2.2|2.24|2.32|2.33|2.47|2.3|2.33|2.52|2.77|2.54|2.19|2.05|2.22|2.04|2.14|2.25|2.19|2.29|2.34|2.63||2.84|2.73|2.59|2.7|2.21|2.26|2.21|2.31|2.38|2.65|2.54|2.56|2.73|2.42|2.47|2.17|2.77|2.59|2.67|2.25|1.63|1.59|1.575|1.65|1.87|1.92|1.85|1.73||1.69|1.66|1.66|1.43|1.6|1.47|1.43|1.41|1.33|1.55|1.68|1.41
02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|65.4|62.5|62.7|61.2|62.8|59.3|60.3|62.1|61.9|62.7|62.3|62.5|61.6|60.7|59||57.4|54.6|53.7|54.1|58.3|54.5|54.3|56.6|62.5|64.8|66.9|68.9|67.8|69.4|68.1|68.9|66.8|65.5|61.6|62.6|62.4|68.2|70.9|73.3|67.9|67|70.3|70.2|71.9|75.3|73.3|75.7|79.1||71|65|54.9|58.7|62.7|60.5|62.7|54.2|53.7|53.4|50.1|50.2|48.1|51.4|51.5|47.7|45.8|48.6|49.1||49.6|51|54.8|57.1|54.7|56.6|56.3|52.3|51.6|51.5||54.5|56.5|56.8|51.5||48.9|46.85|47.3|46.3|47.4|48.6|47.2|47.4|46.2|45|44.9|44.9|43.7|45.2|45.1|45.8|43.5|42.5|43.45|42.8||40.8|41.8|39.8|42.1|39|36.5|35.5|36.9|37.3|36.8|36.8|35.7|36.4|35|34.9|34.5|34.7|32.8|32.6|34.1|34.6|36.7|36.3|37.1|37.3|37.1|36.4|33.1|33.5|32.8|32.3|32.2|32.6|33.3|32.8|32|32.7|32.9|32.5|32.2|32.5|33.2|33|32.4|32.6|32.3|32.1|32.8|32.5|32.3|33.4|33.6|33.5|33|32.8|32.9|33.2||33.7|33.55|34.9|35|35.3|35|34.5|34|33.3|34.7|35.5|35.3|35.7|34|33.9|33.7|33.5|33.7|34.7|34.8|35.5|35.8|37.1|38|37.8|35|33.3|32.6|31.4|31.1|30.7|30.8|31.1|31.6|31.1|31|30.4|30.8|30.3|30.7|30.1|30.1|30.1|30.1|30.7||30.3|31.2|31.8|31.5|32|32.4|31.9|32.1|32.5|32.5|32.5|32.9|31.2|30|30.1|28.9|29.5|31|31.5|31.6|30.6|30.5|30.7|30.6|30.3|30|30.3|28.2||27.5|27.5|27.9|27.9|28.6|29.6|29.7|29.7|30.9|31|31.3|33.5
02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|60.91|58.25|52.86|52.14|54|54.86|54.45|54.24|52.43|53.95|54.3|53.73|52.75|52.46|52.83||52.74|50.36|50.64|50.21|51.5|50.94|48.78|49|50.25|52.1|50.52|51|50.46|50.95|52.45|52.24|52.23|50.85|50.5|50.3|49.27|49.84|50.3|52.06|51.73|52.1|51.3|50.8|49.95|47.95|48.64|49.76|50.75||50.34|49.68|50|51.2|47.3|45.29|44.47|43.36|43|40.19|39.66|41.03|39.85|42.31|42.98|39.5|38.14|38.71|39.22||39.03|38.77|38.15|38.8|37.63|36.84|38.28|37.78|35.6|35.9||36.27|36.15|36.09|36.63||35.84|35.99|34.84|34.9|35.49|37.7|36.19|35.92|33.3|34.32|35.22|36.2|36.7|35.1|34.61|32.4|33.06|31.75|33.08|34.05||34.87|36|33.36|32.2|32|33.63|35.25|35.63|32.17|31.24|31.59|31.52|31.2|27.84|29.7|29.54|29.21|29.78|29.95|29.28|27|27.17|28.68|29.73|29.51|29.51|30.04|29.85|30.1|30.21|30|30.84|30.43|30.85|30.17|31.5|30.62|30.9|30.12|28.27|28|28.23|27.96|26.45|25.92|25.98|27.21|29|30.85|31.36|31.5|30.48|31.1|30.13|30|29.94|30.51||31.11|31.2|31.71|31.3|30.97|30.35|30.11|29.93|30.98|30.85|29.8|30|30.11|29.63|31.16|31.12|31.59|31.76|32.24|32.2|31.5|30.12|30|29.75|30.02|29.58|30.3|29.72|29.44|29.96|30.59|30.77|30.73|30.72|29.31|30.03|30.26|30.94|29.19|29.23|29.44|27.97|28.94|28.9|29.51||29.01|29.52|32.08|30.74|30|30.29|28.91|29.23|30.13|29.46|30.1|30.09|31.86|30.92|30.28|28.55|32.62|34.38|33.79|35.02|31.6|31.5|29.5|29|28|28.51|28.65|26.14||23.49|24.86|24.25|22.79|23.25|21.9|21.81|21.48|21.21|22.53|24.49|22.44
02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|24.79|24.67|24.89|24.23|24.66|24.96|24.91|24.76|24.95|25.2|24.82|25.04|24.78|24.77|25.08||26|25.42|25.31|24.22|24.71|23.98|23.74|24.14|26.97|28.2|25.55|25.87|25.78|26.01|26.5|25.52|25.4|25.3|25.39|24.94|24.02|24.47|24.57|25.4|23.82|22.8|24.09|22.83|23.85|25.13|25.32|25.61|25.51||25.96|26.08|26.86|26.83|26.16|25.75|25.23|24.48|24.51|24.36|22.83|23.36|23.18|24.85|25.53|25.03|25.12|25.08|24.18||24.21|24|24.24|24.93|24.08|24.75|25.65|24.93|23.83|23.83||23.24|22.76|21.69|22.23||24.31|24.42|23.24|22.93|23.19|23.71|23.41|22.67|21.8|21.78|22.19|22.3|22.45|21.97|21.96|22.51|22.69|23.06|21.74|23.3||23.47|24.38|24|24.84|25.19|25.7|26.15|26.25|25.5|24.64|24.82|20.97|20.35|20.67|21.46|20.98|21.82|21.82|21.62|24.04|23.45|24.33|24.17|23.71|24.43|24.4|24.59|26.12|27.26|25.38|24.81|25.21|25.12|25.16|25.45|25.45|23.97|24.19|24.43|25.23|23.23|22.28|22.82|22.33|21.56|21.87|21.57|19.87|21.46|21.1|21.81|21.69|21.78|22.35|23.31|23.57|23.4||22.74|24.23|24.59|24.33|23.14|23.63|23.89|23.32|22.78|23.66|22.83|22.39|22.39|22.61|22.7|22.42|22.95|22.29|21.49|21.31|21.32|21.6|20.57|18.76|18.84|19.25|17.09|17.3|14.02|13.75|13.87|14.15|14.1|14.02|13.67|14.17|14.42|14.68|14.04|13.52|13.12|12.25|13.07|12.77|13.9||13.53|12.61|13.4|13.3|14.23|11.93|11.48|11.74|11.49|10.95|11.19|11.39|11.65|12.1|11.7|11.17|11.5|11.33|11.71|11.36|10.3|10.81|9.77|9.925|10.01|10.76|11.36|10.27||9.55|9.37|8.96|8.3|9.08|8.47|7.88|8.04|8.48|9|9.29|9.26
02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|22.25|22.06|21.93|21.7|22.24|22.39|22.79|21.25|21.09|21.09|21.1|20.91|21|21.21|21.5||20.86|20.91|21.15|20.11|20.92|20.73|20.2|20.32|21.23|22.25|22.23|22.91|24.05|23.46|23.31|23.27|22.47|21.98|21.75|21.39|20.74|21.11|21.78|20.86|19.76|21.31|21.54|21.23|20.56|21.43|20.9|21.1|21.51||22.43|21.95|22.39|23.18|22.89|22.3|22.45|21.26|21.09|21.36|20.85|21.25|21.29|21.04|21.36|21.74|20.87|20.57|21.1||20.74|22.42|21.87|22.43|21.98|21.84|22.42|22.35|21.7|21.08||21.17|22.14|21.71|22.13||21.69|22.38|21.94|22.04|21.15|20.74|20.27|20.83|20.18|19.67|18.52|18.4|18.64|20.04|19.97|20.19|20.25|20.08|19.27|21.04||21.01|21.17|21.49|21.3|21.27|20.97|21.21|20.57|19.89|19.95|19.88|19.26|17.76|21.86|22.2|21.57|21.39|20.19|18.61|20.02|18.46|20.03|20.98|20.63|20.24|21.39|21.68|20.79|20.33|19.75|19.53|19.95|19.69|19.92|20.03|20.06|19.66|19.93|18.73|19.28|18.29|18.48|18.62|17.05|17.59|20.17|19.69|18.28|18.12|18.23|18.34|18.27|18.12|17.18|17.48|17.65|17.11||17.98|18|19.21|18.57|18.13|18.36|18.36|18.61|18.42|18.49|18.37|18.34|18.49|18.6|18.51|18.49|18.69|18.6|18.23|18.46|17.55|17.5|15.95|16.04|15.56|15.35|15.67|15.26|14.91|14.97|15.2|15.45|15.45|15.25|13.57|14.04|13.92|13.845|13.28|13.63|13.85|13.36|13.56|13.94|13.85||13.76|14.32|13.96|14.09|14.93|13.17|12.99|13.22|11.89|11.75|11.12|11.23|11.06|10.84|10.48|10.93|11.89|12.37|12.18|11.67|11.51|11.59|11.16|10.73|10.08|10.16|10.25|10.35||9.72|9.59|9.17|8.77|8.94|8.79|8.85|8.65|8.51|9|8.22|8.07
02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|166.1|164.5|164.31|164.33|166.55|169.55|167.4|164.21|164.1|165|166.29|166.875|167|168.6|167.93||166.87|166|166|167.1|168.97|165.83|166.3|163.37|165.13|168.15|170|168.18|169.95|172.45|171.6|169.8|165.94|161.11|159.17|159.8|159.385|162.03|157.58|156|151.77|158.1|161|161|160.7|163.77|160|163.56|162||162.25|158.5|159.89|163|160.9|160.82|157|147|145.1|143.86|143|142.78|141.57|146.53|145.3|150.49|146.66|147.6|146.24||148.36|151.1|149.49|150.75|150.8|147.51|152.01|153|150.01|148.995||153|155.03|155.79|154.41||154.59|156.09|156.21|157.5|155.21|163.4|162.51|161.05|152.6|154.9|153.61|153.3|154.38|152.15|157.9|159.95|158.3|160|170|189.9||188.03|188.9|183.65|175.88|175.01|171.96|172.45|171.82|163.42|158.25|163.53|158.64|148.75|146|151.5|145.5|138.41|133.39|133.52|138.5|136.43|139.28|141.7|144.32|144.01|146.05|147.89|150.32|151.11|154.7|154.1|154.08|153.1|149.5|142.83|139.85|136.35|138|137.85|134.01|130.06|134.92|135.15|135.35|136.41|133.13|137|132.21|137|138.9|137.43|136.04|138|134|134.7|134.1|132.6||135.8|136.41|138.27|138.04|136.06|138.3|136.65|136.06|137.72|136.75|135.35|133.99|132.75||132.51|131.62|132.21|133.9|133.32|129.86|127.95|124.36|124|121.85|119.79|115.08|119.06|121.08|119.89|123.9|121.66|124.5|124.64|128.4|123.2|122.01|119.45|120.45|119.4|115|114.86|110.5|116|116.15|121.8||117.27|116.43|121.32|117.85|113.93|119|117.81|123.4|118.94|119.19|121.15|121|124.11|124.32|123.47|123.92|139|140|146.42|148.4|138.91|142.75|131.01|131.66|126.1|134.78|140.29|131.8||126.25|126.21|128.12|122.8|131.73|119.9|114.64|109.4|116.44|122|132.5|137.88
02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|14.33|13.65|13.3|12.62|12.88|13.8|13.42|13.38|13.35|13.15|13.07|13|13.04|13.68|13.52||13.39|13|13.22|12.4|12.88|12.86|12.26|12.22|12.91|13.12|11.71|11.84|11.73|11.84|11.76|11.61|11.49|11.27|11.17|11.1|10.88|10.95|10.76|10.91|10.61|10.69|10.99|10.75|10.54|10.47|10.29|10.59|10.73||10.6|10.52|10.17|10.72|10.79|10.36|9.95|9.95|10.04|9.87|9.49|9.78|9.85|10.11|10.21|10.27|10.1|10.09|10.06||10.06|10.09|10.37|10.51|10.38|10.37|10.73|10.46|9.67|9.57||9.88|9.92|10|9.87||9.16|9.03|9.1|9.05|8.95|9.11|9.05|9.12|9|9.04|8.81|9.19|9.26|9.27|9.23|9.05|8.98|8.76|9.06|9.31||9.3|9.28|9|8.86|8.98|9.04|8.83|8.45|8.11|8.92|8.83|9|8.39|8.24|8.32|8.07|8.05|7.83|7.62|7.81|7.56|7.86|7.88|8.33|7.93|7.74|8.01|8.21|8.39|8.17|7.75|7.83|7.95|8|8.19|8.23|8.18|8.53|8.22|7.86|7.83|7.66|8.1|7.7|7.42|7.35|8.43|8.26|8.61|8.12|8.11|8.01|7.85|7.8|8.32|8.71|8.84||9.02|8.65|8.86|8.62|8.35|8.53|8.49|8.5|8.63|8.6|8.43|8.52|8.46|8.42|8.78|8.94|8.45|8.31|8.01|7.7|7.48|7.44|7.5|7.37|7.58|7.6|7.25|7.22|7.37|7.63|7.62|7.81|7.63|7.66|7.42|7.49|7.5|7.32|7.18|6.76|6.7|7.23|7.62|7.41|7.69||7.52|7.68|7.77|7.75|8.01|8.7|8.75|9|9.03|8.83|8.69|8.04|8.37|8.14|8.01|7.43|8.18|8.36|8.06|7.99|7.58|7.22|6.87|6.36|6.7|6.86|7.26|7.1||6.64|6.68|6.55|6|6.24|5.6|4.14|4.54|5|5.33|5.15|5.18
02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|20.84|20.55|20.87|20.09|20.17|19.55|19.07|18.2|18.29|17.92|17.79|17.68|17.64|17.94|17.76||18.1|18.13|18.57|17.38|16.84|17.07|17.18|17.69|18.86|18.84|18.52|18.73|18.27|18.27|18.39|18.4|18.48|17.69|17.59|17.25|16.88|17.52|17.65|17.86|17.57|18.3|18.41|17.83|17.75|17.83|17.83|17.88|17.95||18.38|18.97|19.39|19.55|19.5|19.54|19.51|19.41|19.44|19.51|19.19|18.56|18.49|18.69|17.7|17.9|17.1|17.37|17.89||18.19|18.16|17.65|18.25|17.88|18.23|18.49|18.19|17.02|16.94||17.51|17.65|17.59|18.11||17.2|17.12|16.77|16.91|17.56|17.5|17.79|18.09|17.56|17.58|17.66|17.9|17.9|17.47|17.84|18.13|18.08|18.2|18.78|19.67||19.88|20.16|20.01|19.15|18.64|18.38|19.44|19.16|18.35|18.35|18.71|18.95|20.36|21.97|23.9|21.94|22.35|21.99|22.05|21.86|21.97|22.1|22.44|22.57|21.87|22.4|21.77|21.5|22.13|21.13|20.78|21.99|21.87|21.05|20.34|20.16|19.52|20.45|20.82|19.59|19.45|19.43|19.41|19|20.01|20.08|21.44|21.16|21.14|21.01|21.48|21.76|22.19|20.42|20.97|20.95|21.18||20.72|21.81|22.71|22.67|21.85|20.84|20.54|20.45|19.91|19.79|18.31|18.84|17.75|18.42|18.98|19.1|19.75|19.2|19.25|19.92|18.57|18.07|15.86|15.03|15.04|15.2|15.7|15.8|15.29|14.55|14.58|10.35|10.4|11.08|10.76|10.24|10.31|10.42|10.2|10.22|10.58|10.87|11.66|11.07|11.35||11.19|11.44|11.9|12.31|10.66|11.02|10.73|11.06|10.97|10.65|10.75|10.92|11.69|11.4|10.54|10.07|10.34|11.53|11.88|12.03|11.85|10.68|9.86|9.85|9.55|10.34|11.24|11.81||11.76|11.92|12.36|11|11.55|10.65|9.73|9.27|10.36|10.43|11.46|11.18
02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|34.05|34.87|33.25|31.93|33|33.2|36.28|37.68|35.74|34.42|37.69|40.58|40.23|42.29|41.39||40.04|43.38|38.55|35.94|38.1|39.53|40|42.8|43.4|43.68|42.14|45.55|48.71|49.06|50.38|50.75|51.39|49.14|41.66|44.92|40.8|40.51|42.68|43.09|41.98|43.29|42.48|40.54|44.46|43.08|42.96|45.57|45.22||44.91|52.67|48.88|47.21|48.25|50|49.99|46.2|45.74|43.42|42.36|42|43.01|46.8|47.01|47.42|46.71|47|48.98||45.88|46|44.05|43.44|41.42|44.2|41.95|36.2|36.44|37.69||41.45|41.64|41.24|42.97||40.01|38.67|40.63|45.04|47.36|39.94|38.43|39.55|40.5|40.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|4.03|3.9|3.64|3.31|3.57|3.76|3.8|3.71|3.55|3.75|3.68|3.7|3.65|3.58|3.5||3.44|3.12|3.2|3.15|3.32|3.35|3.22|3.25|3.37|3.61|3.78|3.87|3.84|3.89|3.42|3.33|3.25|3.18|2.89|3.06|3.07|3.32|3.25|3.25|3.16|3.23|3.33|3.15|3.11|3.08|3.15|3.07|3.23||3.07|3.06|3.13|3.2|3.25|3.24|3.04|2.86|2.87|2.83|2.75|2.765|2.82|2.8|2.7|2.64|2.63|2.6|2.69||2.53|2.55|2.5|2.51|2.52|2.59|2.59|2.555|2.51|2.38||2.51|2.56|2.54|2.62||2.66|2.55|2.57|2.23|2.15|2.29|2.27|2.29|2.3|2.33|2.32|2.2|2.31|2.3|2.3|2.27|2.33|2.32|2.3|2.35||2.31|2.32|2.31|2.28|2.23|2.3|2.33|2.37|2.35|2.24|2.25|2.22|2.19|2.12|2.22|2.09|2.29|2.34|2.34|2.15|2.12|2.06|2.19|2.09|2.06|2.06|2.05|2.05|2.05|2.05|2.06|2.12|2.08|2.14|2.08|2.14|2.05|1.8|1.75|1.7|1.61|1.68|1.78|1.75|1.73|1.73|1.83|1.91|1.99|2.03|2.05|1.99|2.04|1.93|2|2.01|2.05||2.22|2.25|2.26|2.21|2.19|2.14|2.05|2.07|2.1|2.02|2.05|2.06|1.99|1.98|2|1.99|2.07|2.12|2.17|2.16|2.15|2.22|2.32|2.29|2.28|2.21|2.3|2.24|2.15|2.11|2.06|2.06|2.06|1.97|2.03|2.1|2.12|2.12|2.12|2.1|2.13|2.17|2.1|2.09|2.11||2.03|2.05|2.08|2.175|2.05|1.15|1.17|1.23|1.23|1.27|1.29|1.36|1.43|1.38|1.41|1.44|1.6|1.77|1.62|1.635|1.46|1.49|1.34|1.3|1.315|1.36|1.43|1.43||1.5|1.53|1.53|1.45|1.46|1.22|1.16|1.14|1.205|1.21|1.285|1.23
02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|8.74|8.3|8.04|7.77|7.55|8|8.03|7.88|8|8.28|8.51|8.7|8.84|9.08|8.92||9.54|9.25|8.63|8.47|8.74|8.88|8.03|8.21|8.65|8.83|8.36|8.7|8.96|8.9|9.71|9.89|9.18|9.37|8.72|9.74|10.36|12.68|13.28|14.5|15.7|13.5|18.62|14.98|12.46|12.81|13.195|13.755|12.53||11.585|11.55|11.9|12.145|11.585|10.71|10.465|10.815|10.22|9.45|8.68|8.785|8.33|9.695|10.43|10.605|10.745|11.48|10.885||10.115|9.87|9.8|9.625|8.33|8.47|8.295|7.805|7.56|7.98||6.965|6.615|6.475|6.545||6.51|6.72|6.44|6.405|6.545|6.545|6.44|6.545|6.44|6.265|6.195|6.23|6.755|6.195|6.055|5.95|6.44|6.23|6.51|5.25||4.935|4.76|4.445|4.445|4.515|4.2175|4.375|4.55|4.445|4.305|4.2525|4.165|4.025|3.955|4.13|4.095|4.165|4.095|4.025|4.095|4.095|4.515|4.62|5.0925|4.55|4.69|4.62|4.69|4.9|4.655|4.935|5.005|5.11|4.935|4.83|4.83|4.69|4.655|4.55|4.585|4.375|4.62|4.515|4.76|4.095|4.375|4.725|4.9|5.32|5.25|5.005|5.145|4.83|4.375|4.725|4.76|4.655||4.69|5.005|5.901|9.366|9.73|10.2375|9.7755|10.1745|9.709|9.6845|10.115|9.989|9.6495|9.9365|10.2025|10.276|10.7555|10.5315|11.4835|11.4065|10.9515|10.5|10.3915|9.989|10.465|10.64|9.9155|9.9785|13.8495|14.2975|12.327|11.7985|12.915|13.405|10.85|10.185|9.2015|9.2715|8.946|9.31|9.758|10.129|10.3145|9.8|9.674||10.108|11.046|9.219|10.094|9.975|10.801|11.151|12.397|21.7525|19.3725|20.0585|20.825|17.7555|17.395|17.8185|16.8|17.3915|16.793|15.05|14.6615|13.8775|12.6|12.95|12.88|13.65|13.783|14.784|14.9275||15.0465|14.896|15.05|15.0115|14|13.79|13.475|13.279|13.755|14.35|13.6815|14.84
02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|149.1|145.65|146.4|138|138|150.3|146.85|162.9|163.05|160.875|175.8|184.8|176.1|182.925|173.55||180.75|176.55|173.7|170.1|178.05|184.5|170.7|188.85|199.95|199.5|195.15|226.35|228.3|243.3|221.7|265.65|255|259.5|243.9|251.55|266.85|285.45|308.85|302.4|290.1|296.1|317.7|295.35|341.1|371.4|368.25|371.1|376.65||403.65|461.25|442.65|414.45|411|401.55|411.15|408.75|371.4|382.5|377.7|379.8|390.9|396.75|348.15|354.9|360.15|349.05|363.45||363.45|378.9|387.3|381.75|406.65|329.7|349.35|323.7|308.25|305.7||300.9|322.8|320.1|329.7||326.1|339.15|307.8|290.25|280.8|288.3|290.4|310.65|285|293.7|272.55|288|290.55|301.2|352.05|344.85|331.2|351.15|369|397.5||406.8|410.55|429|396.9|381.6|412.5|370.5|338.25|268.5|250.5|260.1|251.4|267.9|268.35|271.5|252.75|239.85|196.05|195.75|221.1|210.45|248.4|284.55|273.15|306.75|321.3|287.55|326.25|345.45|342.45|368.25|384|377.85|348|308.55|324.15|323.7|349.2|351|374.55|386.25|411|404.25|358.35|327|366|422.55|471|435.15|418.2|411.75|398.7|420|370.2|316.5|299.7|266.7||264|268.5|270|258.75|251.7|264.6|267.45|240|216.75|212.55|200.1|209.25|216|206.1|203.25|194.55|193.95|189|185.55|188.7|183.75|186|186.45|195|185.85|153.6|155.625|155.7|157.35|156|156.6|155.4|157.29|157.275|156.75|156.75|156.75|156.75|156.3|156|156|156|155.7|155.4|155.25||156.75|156.6|154.5|153|151.05||151.5|152.262|152.1|150.15|151.2|151.65|151.2||151.35||151.8|||149.7|150.2235||149.7||148.95||149.0865|148.8|||||||||149.85|150.3|149.85|149.25|149.25
02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|14.06|13.49|13.15|12.43|12.85|13.3|13.46|13.32|13.56|13.33|13.81|12.99|13.24|13.5|13.25||13.38|13.55|12.62|12.72|14.09|14.7|14.58|16.47|17.07|16.1|16.6|16.61|16.84|17.37|16.99|17.42|16.68|16.44|14.72|14.6|15.22|16.74|18.63|18.86|17.37|17.24|18.5|18.96|20.71|22.9|22.7|22.78|19.67||18.69|19.54|17.48|17.79|17.93|19.03|16.93|15.8|16.5|17.81|17.41|17.27|17.01|17.39|17.87|18.81|18.555|20.3|19.91||18|16.85|16.52|17.42|16.77|16.33|16.45|15.72|16.74|16.42||13.95|14.3|14|13.42||13.8|13.45|13.9|13.21|10.53|11.09|10.61|10.89|9.7|8.85|8.9|8.69|8.9|8.84|9.18|9.3|9.5|9.59|9.79|9.92||9.94|10|9.91|10.05|9.9|10.05|10.5|9.22|9.23|9.8|9.44|8.95|9.22|9.24|9.21|8.9|9.13|8.77|8.63|8.44|8.38|8.6|8.51|9.05|9.69|10.67|10.52|11.02|10.76|11.2|10.1|9.94|9.96|10.05|9.9|10.03|10.01|10|9.95|9.94|9.96|9.98|9.97|9.95|9.95|9.96|9.98|9.99|10|10|9.99|10|9.99|9.99|9.985|9.99|10.01||9.99|10.01|10|9.95|9.95|9.985|9.997|9.99|10.01|10.01|9.98|9.98|10|10.02|10.06|10.05|10.0699|10.08|10.09||10.13|||10.23|10.11|10.1|10.23|10.35||10.4|10.22|10.4|10.4399|10.2799|10.16|10.15|10.15||10.15|10.07|10.03|||10.0475|10.07||9.98|10.02|10.05|10.02|10|9.99|9.99|10|9.95|9.9|9.9006||9.9||9.855|9.85|9.86|9.95||||9.75|9.8||9.78|||9.8|||9.7888||||9.7999|9.7|9.69||||
02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|17.21|16.85|17.26|16.87|17.22|16.82|16.47|16.22|15.95|16.09|15.74|15.8|15.75|15.91|15.84||15.44|15.3|15.28|15.29|15.49|14.89|14.46|14.57|15.33|15.53|15.43|15.05|14.6|14.58|15.09|15.16|15.62|15|15.13|15.49|14.67|14.88|14.94|14.93|14.45|14.63|14.95|14.54|14.62|14.47|13.98|14.23|14.72||14.78|14.96|14.95|14.92|14.92|14.97|14.69|14.6|14.51|14.54|14.16|14.78|14.58|14.95|15.05|15.37|15.14|15.36|15.26||15.02|15.23|15.39|15.95|15.65|15.41|15.82|16.08|15.23|14.76||14.91|15.04|14.79|15.06||15.04|15.05|15.04|15.18|15.26|15.19|14.6|14.52|14.3|14.33|14.68|14.78|15.05|14.93|15.03|14.46|14.22|13.94|13.75|14.17||14.1|14.45|14.04|13.69|13.92|13.89|13.94|14.17|13.82|13.6|13.89|14.52|14.06|13.95|13.85|13.52|13.91|13.62|13.32|13.42|12.91|13.26|13.58|13.94|13.87|13.7|14.12|14.25|14.16|13.93|13.99|13.71|14.03|13.71|13.79|13.61|13.24|13.22|13.06|12.76|12.86|12.82|12.7|12.38|12.49|12.27|12.61|12.72|13.16|13.42|13.1|13.12|13.24|12.79|12.61|12.78|12.46||12.68|12.29|12.76|12.96|12.49|13.16|12.99|13.34|13.15|12.92|12.26|12.55|12.6|12.64|13.02|12.88|12.79|12.89|12.66|12.55|11.91|11.94|11.81|11.33|11.33|11.24|11.21|11.5|11.12|11.4|10.79|10.86|10.85|10.9|10.64|11|11.09|11.09|10.58|10.39|10.19|9.83|9.99|10.12|10.32||10.18|9.83|10.41|10.19|9.6|9.58|9.39|9.57|9.81|9.78|9.84|10.04|10.42|10.17|9.66|9.42|10.4|10.75|11.09|11.05|10.59|10.24|10.05|9.86|9.76|10.01|9.94|9.29||8.85|8.86|8.98|8.6|8.76|8.23|8.58|8.83|9.27|9.39|9.44|8.66
02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE|6.6|6.68|6.85|6.61|7|6.91|7.19|7.35|6.75|6.82|7.25|7.4|7.68|8.13|8.21||8.96|7.15|7.24|7.04|7.32|7.1|7.13|7.17|7.65|7.92|7.66|8.48|8.61|8.61|8.69|8.34|8.54|7.18|7.46|8.18|8.01|7.58|7.19|7.11|7.08|7.2|7.25|6.85|7|6.93|6.73|7|7.06||6.74|6.42|6.66|6.94|6.64|6.08|6.04|6|5.63|5.43|5.14|5.46|5.33|5.34|5.56|5.67|5.61|6.04|6.19||5.86|6.07|6.1|6.35|5.89|5.79|6.02|6.26|6.53|5.65||5.33|5.42|5.05|5.2||5.25|5.63|5.09|5.03|4.92|4.18|3.99|4.03|3.88|4.19|4.05|3.91|3.82|3.82|3.88|3.6|3.66|3.67|3.78|4.12||4.09|3.99|3.76|3.63|3.5|3.4|3.29|3.19|2.98|2.94|2.92|2.91|2.69|2.51|2.43|2.49|2.58|2.56|2.69|2.68|2.53|2.62|2.62|2.72|2.71|2.58|2.68|2.6|2.73|2.82|2.79|2.81|2.91|2.91|3.02|2.88|2.78|2.84|2.68|2.65|2.59|2.74|2.72|2.65|2.58|2.51|2.52|2.49|2.65|2.76|2.62|2.52|2.59|2.53|2.56|2.58|2.53||2.78|2.69|2.69|2.84|2.93|2.91|2.9|2.85|3.08|2.98|2.93|3.08|3.43|3.45|3.49|3.49|3.22|3.17|3.12|3.08|3.01|2.94|3.17|3.15|2.83|2.63|2.78|2.9|2.85|2.97|2.97|3.09|3.17|3.28|3.09|3.12|3.05|2.76|2.53|2.49|2.64|2.5|2.63|2.65|2.78||2.94|2.86|2.84|2.91|2.77|3.04|2.65|2.93|2.89|2.96|2.89|2.91|3.13|3.14|3.03|3.08|3.4|3.57|3.99|3.42|3.11|3.04|2.92|2.91|2.98|2.9|3.06|2.82||2.61|2.73|2.6|2.26|2.3|2.03|1.94|1.97|2.14|2.24|2.29|2.27
02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|13.46|14.06|13.85|13.93|13.33|14.08|14.31|13.7|13.6|13.08|13.35|13.79|13.61|13.83|14.28||14.11|14.43|13.86|13.84|14.5|14.62|14.15|14.98|15.93|16.03|16.54|17.63|17.62|17.8|17.45|17.11|16.15|15.52|14.57|14.56|13.9|14.25|14.4|15.3|14.84|14.83|15.85|15.52|16.34|16.36|15.4|15.87|15.83||15.47|15.6|15.84|15.75|15.99|15.95|15.85|15.9|16.05|15.42|14.33|14.58|14.78|15.09|15.14|15.63|15.28|15.74|16.23||16.36|16.43|16.1|16.69|16.3|16.43|16.83|16.12|15.46|15.53||15.14|15.53|15.65|16.35||16.42|16.43|16.87|17.6|17.08|16.88|13.81|13.66|12.96|12.4|12.5|12.8|13.16|13.48|13.55|13.98|14.11|13.7|14.12|13.9||13.73|12.93|12.66|12.71|12.92|14.36|15.14|15.5|14.99|15.11|15|15.15|14.32|14.3|14.81|14.55|13.83|13.29|12.78|13.63|13.28|13.65|13.02|13.32|13.09|12.77|12.94|12.92|13.54|13.03|13.02|13.52|13.86|14.22|14.33|14.51|14.38|14.12|13.45|13.7|13.24|13.26|12.83|12.3|12.08|12.29|12.76|12.71|13.53|13.09|13.62|13.12|13.33|12.93|13.16|13.15|13.02||12.64|12.59|12.73|12.36|13.01|12.93|13.33|13.39|13.93|13.51|13.45|13.79|13.64|14.09|14.32|14.07|13.58|14.23|13.86|14.03|13.8|13.07|13.13|13.11|13.24|12.99|13.45|13.5|13.94|13.3|13.44|13.36|14.56|14.74|14.93|14.15|12.25|12.56|12.26|11.59|12.23|12.12|12.47|11.87|12.19||12.32|12.19|12.52|12.21|12.47|14.18|13.85|13.95|13.92|14|13.85|13.86|14.01|13.75|13.2|12.93|14.43|14.94|15.61|14.35|14.39|14.01|13.85|14.4|14.84|15.05|15.97|15.87||15.42|15.14|14.99|14.14|14.38|13.56|13.37|14.59|15.43|15.67|14.33|14.11
02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|14.87|15.54|14.9|14.47|15.09|15.21|15.49|15.4|14.88|15.35|15.18|14.76|15.01|15.69|16.05||15.82|15.43|15.32|15.08|15|14.95|14.5|15.12|15.53|15.12|15.56|15.72|15.97|16.14|15.84|15.6|15.57|15.53|15.5|14.97|14.37|14.99|14.98|15.22|14.5|14.58|14.76|14.6|14.69|14.82|14.4|14.63|14.8||15.05|14.93|14.38|14.68|14.5|13.94|13.91|13.93|12.96|13.01|12.91|13.12|13.03|13.78|14.03|14.15|14.49|15.45|14.69||14.26|14.75|13.19|12.59|11.95|12.62|12.19|11.94|11.46|11.66||12.25|11.88|11.37|11.38||11.05|10.91|10.99|11.08|10.98|11.49|11.38|11.5|11.53|11.72|11.67|11.1|11.26|11.23|11.37|11.21|11.44|11.65|11.53|11.54||11.44|11.3|11.62|11.6|11.76|11.62|11.75|11.98|11.84|11.16|11.43|11.56|11.77|11.4|11.98|11.38|11.19|10.24|9.9|10.12|9.58|10.93|12.47|12.21|12.08|11.55|11.18|10.55|10.79|11.12|11|10.65|10.57|10.5|10.4|10.81|9.42|9.39|9.69|9.28|9.4|9.62|9.53|10|9.61|9.42|9.93|10.05|10.63|9.75|9.63|9.57|9.61|9.18|9.22|8.75|9.03||9.3|9.37|9.89|9.32|9.12|9.35|8.95|8.3|8.54|8.66|8.57|9.07|8.89|8.84|8.35|8.37|8.43|8.6|8.25|8.13|7.99|7.76|7.53|7.56|7.25|7.01|7.13|7.06|7.24|7.31|7.54|8.09|8.28|8.32|8.15|8.19|8.13|8.25|8.35|8.17|8.3|7.98|7.66|7.71|7.72||7.63|7.58|7.69|7.82|8|8.21|7.76|7.97|7.67|7.52|7.83|7.53|7.97|7.89|7.53|7.62|8.03|8.16|8.51|8.41|8.42|8.41|8.29|8.56|8.72|8.5|9|8.01||7.6|7.52|7.87|7.53|8.7|7.67|6.62|7.05|7.56|8.88|9.61|8.88
02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|15.75|15.25|15.29|15.83|16.41|16.62|17.42|16.69|16.49|16.25|16.34|16.51|16.75|17.68|17.92||17.5|17.5|17.42|17.76|17.59|18.65|18.01|16.82|19.12|20|20.56|22|20.3|20.49|20.02|19.99|20.76|20.38|20.45|19.03|19.5|20.45|20.88|19.56|18.29|19.24|18.9|18.2|17.69|18.08|18.09|18.31|18.2||18.2|18.35|18.66|19.25|19.5|18.45|17|16.24|16.1|15.73|15.7|16.28|16|16.13|15.99|16.06|16.03|16.41|16||15.35|14.68|14.47|15.79|16.05|15.69|16.09|16.1|14.39|13.9||13.2|12.08|11.42|12.08||12.27|12.22|12.08|11.75|12|12.38|11.5|12.62|12.9|13.22|14.15|14.87|14.89|14.81|14.85|15.1|15.1|14.26|14.86|14.75||14.63|15.25|14.96|14.73|15.24|14.89|15.06|15.37|14.79|15.25|15.7|16.05|15.55|15|15.76|15.49|15.09|14.38|14.26|14.49|14.36|14.7|14.65|14.6|14.43|15.04|14.99|15.1|15.93|15.83|14.89|14.71|14.85|14.35|14.17|13.38|12.37|11.83|11.19|11.25|10.84|11.02|10.85|10.63|10.8|10.9|11.1|11.07|12.75|13.08|12.78|12.5|12.6|12.75|13.35|12.7|12.22||12.28|12.12|13.72|13.7|14.42|14.8|15.1|15.23|16.69|15.75|15.5|15.83|15.54|14.69|15.27|16.48|16.56|14.66|14.32|13.47|14.15|13.89|13.9|14|12.44|12.45|12.75|12.75|11.73|11|11.37|11.83|12.75|11.7|11.11|11.03|11.84|11.37|10.85|10.79|10.62|10.56|11.5|11.34|12.9||12.75|12.71|12.41|11.5|11|11.69|11.73|12.3|12.34|13|13|13.82|13.92|13.79|12.45|11.5|12|12.64|12.78|12.38|11.56|11.28|11.25|11.14|11.59|11.57|12.45|13.83||13.88|13.22|13.38|13.06|13.13|13.83|13.23|13.83|14.32|15.28|15.73|14.8
02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|1200|1170|1180|1185|1185|1185|1190|1195|1160|1180|1205|1230|1220|1210|1185||1180|1175|1175|1205|1220|1205|1225|1300|1285|1300|1270|1230|1220|1235|1210||1170|1165|1175|1180|1220|1185|1185|1185|1180|1200|1185|1205|1210|1180|1175|1180|1210|1215||1215|1200|1210|1220|1210|1165|1170|1200|1230|1200|1200|1245|1260|1295|1350|1410|1415|1415|1440|1455|1495|1515|1475|1525|1445|1405|1375|1425|1455|||1430|1490|1505|||1490|1470|1555|1480|1490|1555|1530|1570|1535|1545||1545|1485|1435|1375|1390|1390|1390|1390|1360|1300|1300|1290|1215|1240|1190|1180|1195|1165|1175|1205|1140|1130|1140|1140|1110|1145|1130||||1125|1145|1145|1160|1200|1210|1220|1220|1155|1185|1150|1110|1115|1130|1130|1125|1125|1140|1180|1135|1165|1130|1140|1130|1160|1160|1145|1145|1130|1145|1190|1200|1180|1120|1200|1240|1250|1205|1205|1215|1140|1085|1145|1125|1110|1100|1095|||1115|1115||1115|1115|1120|1150|1140|1095|1115|1050|1035|1030||1085|1085|1090|1110|1090|1130|1125|1135|1130|1155|1110|1130|1155|1155|1085|1095|1065|1050|1065|1040|1050|1045|995|1005|1015|1005|1045|1005|1030|1040|1030|1070|1075|1020|1060|1070|1100|1180|1160|1100|1120|1165|1145||1100|1030|1000|1000||||980|1005|1020|925|945|1000|1005|1030|1025|
02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE|39.88|37.65||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|31.33|30.27|29.54|30.22|31.31|34.53|36.73|36.08|36.57|33|32.57|29.52|27.93|27.96|27.86||27.97|24.06|23.98|23.49|23.98|24.47|25.15|27.66|27.49|27.2|28.37|27.47|25.87|24.56|24.92|25.43|24.75|24.9|23.72|23.57|24.17|26.15|27.48|27.46|25.57|25.49|27.53|27.26|29.08|31.18|31.52|32.2|31.88||32.6|31.95|32.19|28.2|28.17|27.79|27.76|27.3|26.48|25.06|23.28|23.02|22.23|23.81|23.75|24|24.4|24.8|26.31||25.53|24.42|22.37|21.72|19.47|19.31|19.04|18.9|19|18.63||19.99|20.02|19.28|19.38||19.83|19.9|18.54|18.44|17.75|17.38|17.99|19|18.05|18.25|18.6|16.15|15.84|15.99|16.44|16.49|16.2|17|17.2|16.6||16.13|15.92|16.17|16.16|15.88|15.8|15.06|14.53|14.86|15.44|15.72|14.5|14.47|14.6|13.92|13.3|13.63|13.4501|14.82|15.48|15|14.9|14.48|14.68|14.41|14.52|13.78|13.85|14.19|14.32|13.91|13.86|13.95|14.75|15.69|16.2|14.95|14.69|14.88|14.59|14.43|14.39|14.5|14.1|13.53|13.74|14.2|13.39|13.38|12.81|13.07|13.15|13.16|12.76|13.09|13.6|13.36||12.96|13.05|14|13.13|14.96|15.86|14.03|13.38|12.58|12.52|12|12.55|12.15|11.6779|11.49|10.93|11.02|9.63|9.52|9.4|8.78|9.02|9.61|9.635|9.85|9.66|9.47|9.25|9.15|9.19|9.16|9.05|9.04|8.9364|9.2999|9.36|9.506|9.08|8.6199|8.54|8.55|8.2333|8.52|8.4601|9.01||7.18|7.24|6.95|6.86|7.05|6.78|6.97|7.26|7.26|7.38|7.35|7.815|7.985|7.1573|7.13|6.8101|7.37|7.8|8.37|8.21|8.06|7.36|7.505|7.58|7.4|7.5|7.3|7.66||7.99|7.75|7.7|7.27|7.49|7.25|8.2|7.9|8.2|8.2|8.45|8.81
02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE|15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|298.15|298.48|296.02|294|292.35|297.4|296.84|287.35|283.61|285.6|285|287.78|288.38|289.12|288.35||285.51|283.76|281.45|278.62|279.5|273|266.2|270.54|276.68|283.11|283.6|282.16|282|287.28|294.7|289.68|291.66|281.4|279.5|271.37|266.63|262.15|256|250.7|242.38|247.93|248.06|244.62|244.23|245|241.33|247.74|244.3||251.78|247.36|244.02|242.01|242.5|236.3|238.99|230.26|228.05|226.01|219.26|220.63|225.51|232.02|232.9|237.75|230.06|232.51|230.49||228.58|228.5|226.2|225.97|221.76|220.53|222|215.4|218.27|217.05||216|217.99|212.29|215.99||216.15|217.74|215.4|218.61|222.99|227.89|224.24|226.11|224.25|224.65|224.55|222.44|227|227.05|228.24|225.34|222|220.83|219.12|222.84||225.93|223.63|226|226.24|224.76|223.96|222.21|223|217.4|216.4|218.48|215|211.1|207.04|207.6|207.24|208.5|204.63|201.97|206.76|203.51|205.44|206.01|206.57|205.59|205.1|205.64|198.54|205.85|209.78|209.01|198.02|205.07|198.95|195.18|192|189.59|186|183.8|185.51|184|183.67|185.65|183.95|183.13|183.26|187.96|184.13|190|190.23|189|188.12|189.49|185.67|191.58|191.12|190.76||191.2|189|194.48|193.08|183.36|193.3|193.01|193.03|192.61|194.63|197.46|191.42|194.26|193.115|199.78|198.4|198.01|198.31|192|183.55|178|175.26|177.22|175.65|177|176|176.72|175.73|174.02|177.99|175.29|176.94|181.87|181.03|178.5|176.61|177.26|179.58|172.85|162.5|162.74|155.98|163.21|163.28|166.25||163.2|162|167.78|169.45|159.05|165.35|162.24|165|167.6|166.85|166.94|168.97|166.01|164.7|162.1|161.14|175.65|176.97|181.49|178.05|171.41|166.09|162.52|161.35|164.15|160|159.15|156.32||150.22|149.12|147.51|143.26|150.27|143.06|142.01|141.99|146.1|154.55|153.78|153.99
02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|15.53|15.07|15.98|14.87|16.495|16.92|16.19|16.1|14.96|14.19|14.93|15.14|15.23|15.3|16.16||17.25|17.66|17.3|17.4|18.53|15.78|15.69|15.29|17.04|16.56|16.29|17.56|17.27|17.92|17.995|19.05|18.41|17.4|16.86|16.64|16.395|17.79|16.86|15.42|13.73|14.81|15.65|13.71|14.14|13.2|12.56|12.885|13.43||14.68|14.76|13.32|12.81|12.96|11.72|11.08|10.68|10.57|9.83|9.75|10.29|9.82|10.28|11.04|11.46|11.54|12.19|12.71||13.1|13.65|13.07|13.91|13.3|13.27|13.46|13.53|12.07|11.16||11.03|10.735|10.23|10.32||10.48|10.68|10.39|11.11|10.97|11.09|10.63|10.71|10.72|11.62|12|11.55|12.09|11.83|12.04|11.19|10.99|10.935|10.15|10.4||10.34|10.64|10.29|9.65|9.74|9.31|9.33|9.19|8.88|7.82|7.96|7.99|7.76|7.26|7.09|6.76|7.24|6.7|6.58|7.01|6.74|7.19|7.21|7.6|7.54|7.61|7.725|7.5|7.66|7.83|7.98|7.74|7.78|7.97|7.59|7.21|6.88|7.15|7.13|6.93|7.12|7.13|7.35|7.11|7.27|7.49|7.96|7.99|9.2|9.35|9.69|9.33|10.51|9.69|9.58|9.44|9.42||9.82|10.15|10.32|10.17|9.87|9.9|9.29|9.32|9.32|9.24|9.07|9.43|9.68|9.65|9.85|9.94|10.11|10.31|10.24|10.83|10.53|10.56|10.32|9.57|9.27|8.71|7.68|7.77|7.59|7.74|7.47|7.53|7.71|7.81|7.65|7.73|7.67|7.61|7.46|7.15|7.33|6.97|7.2|6.99|7.25||6.96|6.81|7.13|6.96|6.77|6.72|6.91|7.29|6.97|6.85|6.93|7.08|7.06|6.69|6.7|6.12|7.64|7.83|7.87|7.43|6.74|6.63|6.18|6.08|5.96|5.89|5.74|5.18||4.89|4.84|5.1|4.9|4.92|4.37|4.29|4.29|4.54|4.66|4.84|4.63
02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|11.67|11.89|11.98|10.61|10.77|11.5|11.78|11.94|12.21|12.14|12.29|11.91|12.04|12.23|13.26||12.73|13.18|13.02|13|13.28|13.36|13|15.66|16.87|16.12|11.8|12.12|12.49|12.68|12.55|12.73|12.38|12.72|12.46|13.71|14.69|16.31|15.92|16.29|16.46|16.3|16.01|16.06|16.13|16.5|15.68|15.82|16.48||16.88|17.09|17.7|18.66|17.84|17.83|17.63|16.53|17.28|16.3|16.5|16.63|17.43|19.51|23.11|20.77|19.46|19.41|19.27||19.52|18.98|19.77|19.06|19.13|19.26|18.89|19.05|19.26|19.06||20.27|21.29|22.12|22.65||24.63|24.72|24.73|23.8|25.88|24.7|22.39|21.34|20|22.98|20.12|20.61|22.03|21.98|20.2|19.82|17.15|19.05|20.2|20.95||18.55|17.42|16.71|16.93|17.43|17.56|17|16.05|16.06|15.91|16.05|16.13|15.9|15.98|16|16|15.85|15.95|15.98|16|15.12|16|17.2|18.12|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|30.3|30.8|31.01|30.51|31.45|30.57|30.11|29.7|29.05|30.73|31.6|31.6|31.6|30.67|32.18||28.06|28.19|27.2|26.57|28.1|27.03|27.19|28.04|28.75|29.62|29.8|30|31.6|31.53|31.83|31.87|31.55|30.35|30.2|30.2|29.88|29.7|29.23|29.6|28.86|28.83|29.15|29.98|29.55|30.49|29.76|30|30.03||30.6|31|30.55|31.31|31.18|30.75|30.21|31.02|31.17|30.2|30.8|30.35|29.46|30.4|30|30.65|29.77|30.04|30.69||30.52|31.76|31.5|29.53|29.51|30.02|31.64|31.4|31.52|31.22||32.97|33.92|32.33|29.81||29.65|30.64|29.8|28.64|30.47|30.33|28.62|28.73|28.12||31.57|31|30.75|29.07|28.3|28|27.01|27.16|27.49|27.4||29.61|29.375|28.65|28.1|28.13|28.07|28.37|29.29|28.66|29.46|30.28|30.95|31.65|28.99|28.06|28.5|29.55|30.45|27.3|28.41|27|27.5|27.72|28.4|28.81|29.54|29.6|27.53|26.85|26|25.8|26.14|27.25|26.98|27.1|25.27|25.25|25.12|24.88|24.19|24.7|24.74|24.02|23.76|24.01|24.65|25.1604|24.01|25.13|25.08|24.92|24.9|24.96|24.68|24.71|25.36|25.43||26.3|26.48|26.82|26.5|26.1|26.35|26.4|26.91|27.85|26.64|25.68||26.45|27.48|28.45|28.3|28.9|26.6|26.66|26.62|25.76|26.53|26|25.72|25.15|24.65|25.23|24.5|24.5|24.63|24.3698|24.35|24.8|25.2|24.89|24.65|25.25|25.49|24.5|25.5|25.46|24.84|25.49|25.71|26.66||27.36|27.79|26.99|27.3|26.8|27.7|25.1|23.31|23.24|22.1|23.53|23.51|25.95|25.95|25.5|25.81|27.17|29.5|29.85|30.77|32|32.2|29.62|29.01|28.5|28.51|30.54|27.5||27.0125|28.5|28.95|28.39|29.2|27.28|24.1|25|25.91|27.52|28.84|28.19
02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|31.49|32.48|33.84|31.3|32.09|35.2|35.91|35.47|32.28|29.87|32.3|34.18|35.94|35.14|41.02||41.25|41.67|39.73|38.05|39.63|39.18|37.66|40.02|42.82|41.11|40.31|43.4|46.27|44.89|48.06|52.73|53.42|51.06|46.35|44.53|43.25|52.1|52.29|48.39|40.42|42.68|41.91|42.12|44.63|45.73|43.93|44.03|42.53||40|38.93|38.33|37.58|36.22|36.28|36|33.73|34.23|33.77|38.01|37.65|37.57|38.3|38.59|38.5|38.18|37.83|33.88||35.08|37.5|35.38|29.59|28|29.91||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|4.69|4.6|4.58|4.35|4.57|4.63|4.7|4.63|4.65|4.61|4.6|4.71|4.61|4.75|4.71||4.72|4.52|4.32|4.33|4.34|4.27|4.15|4.37|4.66|4.7|4.46|4.61|4.56|4.84|4.52|4.51|4.2|4.2|3.94|4.11|4.01|4.125|4.34|4.75|4.6|4.82|5.005|5.47|5.495|6.12|6.42|6.3|5.4||5.55|5.6|7.09|6.98|6.975|6.88|6.53|6.58|6.67|6.73|6.48|6.52|6.07|6.53|6.77|6.85|6.16|5.86|5.935||6.18|5.97|5.97|6.08|6.325|6.32|6.19|6.21|6.38|6.17||6|6.05|5.95|5.94||6.48|6.53|6.88|7.04|6.86|7.15|6.59|6.69|6.11|6.3|6.39|6.16|6.37|6.38|6.145|6.12|6.06|6.43|6.26|6.12||5.75|5.76|5.95|6.235|6.28|6|6.04|6.08|6.01|6.14|5.74|5.45|6.01|7.56|6.8|6.66|6.46|6.04|5.74|5.85|5.95|6.29|6.09|6.45|6.71|6.56|6.94|7.15|6.75|6.81|6.89|7.13|7.24|7.81|8.1|8.54|8.52|8.65|8.41|7.91|7.43|7.68|7.24|7.07|7.145|7.44|8.4|8.51|8.17|7.145|6.92|6.7|6.82|6.62|6.42|6.24|5.92||6.14|6.8|7.36|7.33|7.85|8.45|8.4|11.43|8.79|8.45|8.72|7.91|7.77|8.29|8.1|7.56|7.95|7.52|7.43|7.42|7.61|6.785|7.42|7.295|7.01|7.04|5.84|5.43|5.48|5.88|5.59|6.04|5.97|6.14|6.3|6.45|6.12|6.48|5.41|5.275|5.86|5.52|5.68|4.43|4.375||4.48|4.34|4.01|4.1|3.7|3.53|3.69|3.74|3.75|3.8|3.85|3.94|4|3.98|3.71|3.48|3.87|3.79|3.59|3.64|3.85|4.29|4.34|4.55|4.36|4.47|4.52|4.69||4.89|4.665|4.385|4.68|4.89|4.81|5.29|4.89|4.8|4.9|4.22|4.32
02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE|2.83|2.93|2.9|2.73|2.87|2.88|2.94|3.07|3.13|3.08|3.18|3.28|3.04|3.06|3.21||3.24|3.16|3.07|3.03|3.19|3.09|3.07|3.17|3.38|3.57|3.63|3.83|3.7|4|3.98|3.88|3.83|3.82|3.68|3.62|3.91|4.17|4.48|4.58|4.56|4.84|5.15|4.43|4.78|4.64|4.34|4.37|4.07||4.11|4.05|4.28|4.23|4.18|4.01|4.09|4|3.82|4.04|3.69|3.85|3.81|4.25|3.9|3.97|3.84|3.68|4.14||3.57|3.52|3.59|3.61|3.47|3.67|3.68|3.41|3.56|3.38||3.41|3.52|3.55|3.68||3.82|3.85|3.79|3.72|3.76|3.8|3.87|3.96|3.83|4.16|3.94|3.75|4.05|3.78|3.65|3.59|3.45|3.42|3.58|3.74||3.63|3.59|3.76|3.41|3.26|3.2|3.24|3.51|3.13|3.06|3.07|3.16|3.33|3.17|3.48|3.16|3.36|3.28|3.38|3.5|3.45|3.63|3.7|3.79|3.76|3.63|3.82|3.81|3.94|3.94|4.17|4.34|4.3|4.4|4.3|4.36|4.11|4.42|3.91|3.86|3.65|3.72|3.66|3.45|3.5|3.35|3.88|3.93|3.89|3.7|3.6|3.59|3.61|3.51|3.42|3.26|3.68||4.4|2.69|2.9|2.94|3.16|3.21|3.4|3.48|3.4|3.39|4.2|4.23|4.41|4.62|4.58|4.45|4.63|4.53|4.66|4.85|4.86|4.96|5.1|4.93|4.67|4.75|4.62|4.95|5.2|5.49|5.4|6|4.41|4.07|4|3.88|3.91|4.08|3.96|4.15|4.31|4.4|4.49|4.51|4.44||4.14|4.32|4.07|3.9|3.78|4.04|3.94|4.3|4.44|4.35|4.6|4.85|4.18|3.1|3.2|3.23|3.58|4.8|2.85|2.48|2.51|2.5|2.47|2.48|2.44|2.5|2.46|2.52||2.6|2.55|2.56|2.66|2.7|2.69|2.58|2.56|2.78|2.77|2.78|2.74
02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|595|594|546.6|545|571.2|602|630|674.4|582.8|642.6|640.4|673.8|704|746.4|761.4||775.6|862|781.2|730.2|731.6|782.4|774|835.8|874.2|812|774.2|759.4|797.2|815.8|888|859.6|801|751.6|619.2|667.4|674|801|851.8|960|899.2|1081.6|1066.2|868.8|922|978.2|923.8|989.4|1044.4||975.6|857.6|875|859.6|856.6|750||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|115.2|117.3|115.2|109.8|114.3|116.1|117.9|119.4|117|114|125.4|128.4|124.5|129.6|133.2||135.9|135.75|120.3|116.7|125.4|131.7|129.9|135.6|140.25|137.25|131.7|136.8|136.5|136.5|128.1|117|117|117.6|111|113.7|114.3|121.2|126.6|132.3|126.6|128.4|124.2|125.55|140.4|140.7|142.8|149.4|140.4||137.7|138.3|141.15|145.8|150|152.1|150.9|149.1|132.9|126|120|123.9|125.4|127.8|121.35|103.2|100.8|103.2|103.5||106.5|110.7|100.5|102.3|97.8|99.9|97.5|94.8|87.6|89.7||90.9|90.9|91.8|96||98.1|100.2|98.1|92.1|90|92.4|87.6|90.9|94.5|96.6|101.1|96.9|98.4|97.2|96.3|96.9|102.15|102.3|100.8|102.6||98.1|97.5|95.7|96.6|96|93|96.6|97.5|98.1|92.7|90|90.9|91.5|90.9|97.2|99|94.2|89.4|88.8|97.2|100.8|88.8|93.9|84.9|80.7|78|65.4|68.4|74.7|63.3|62.4|63.9|61.2|60.6|57.9|51|49.2|49.5|50.1|49.2|74.4|76.8|74.4|72.6|70.8|72.9|76.8|76.2|78|79.2|78.6|77.1|77.4|71.7|72.6|71.7|66||65.4|68.1|71.7|73.5|78|78.6|76.8|75|71.4|69.9|74.1|75.9|80.1|80.7|80.4|77.1|78.3|77.55|80.4|81.3|79.5|75.6|83.4|78.6|79.2|71.4|76.5|73.5|75.3|75.6|75.3|78.3|78.3|83.4|84|81|79.2|75.9|73.2|71.1|78.6|81|81.6|82.8|82.2||82.2|85.2|85.2|84.9|86.1|87.6|90|90.3|96.9|90|81|75.45|79.5|75.3|80.4|110.7|121.5|121.8|114.6|108.9|113.7|119.4|114.6|115.8|110.1|110.4|115.8|117.6||117.6|116.7|105|108.9|101.4|97.2|99.6|101.4|96.6|98.7|93.9|90
02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE|11.82|11.83|11.73|11.65|11.79|12.15|12.26|12.17|12.51|12.68|12.86|12.83|12.96|13.05|12.9||12.9|12.78|12.35|12.05|12.16|11.85|11.5|11.62|11.48|11.52|11.42|11.5|11.93|12.46|12.74|12.9|12.51|12.7|12.1|12.18|12.34|13.13|12.2|12.38|11.94|12.44|13.24|12.91|13.07|13.64|12.96|12.84|13.14||12.88|12.63|13|12.55|12.23|12.8|12.62|12.54|12.35|11.55|10.71|10.75|11.32|11.67|11.33|10.91|10.87|10.82|10.83|10.73|10.75|10.79|10.81|10.89|10.53|10.34|10.39|10.51|10.08|10.04||9.95|10.13|10.14|||10.24|10.25|10.28|10.53|10.58|10.99|11.03|11.38|11.49|11.29|11.62|11.75|11.81|11.58|11.53|11.97|12.5|12.4|12.71|12.46|12.28|12.12|11.85|11.97|11.91|11.63|11.42|11.25|11.32|11.16|11.03|11.53|11.27|11.2|11.98|11.53|11.29|11.5|10.85|10.69|11.08|10.77|11.5|11.64|12.5|12.64|12.49|13.2|12.22|11.73|11.82|11.73|11.68||11.45|11.66|11.49|11.26|11.59|11.33|11.41|11.55|12.13|11.68|11.77|11.19|11.18|11.73|12.3|12.29|11.97|12.09|10.8|11.56|11.43|11.84|12.37|12.76||12.83|13.77|14.34|14.23|14.3|14.37|14.12|14.57|14.72|14.53|14.8|14.19|13.77|14.23|14.42|13.84|14.05|13.3|13.61|13.93|13.49|13.33|13.98|14.87||14.54|14.76|14.7|14.5|14.41|13.78|13.86|13.8|14|14.43|14.1|13.9|14.25|13.97|13.21|14.31|14.39|14.06|13.91|13.31|13.14|12.79||13.01|13.94|14|14.65|14.59|14.62|15.77|15.61|15.21|14.31|14.2|12.99|12.63|11.98|12.75|12.78|12.19|11.54|11.67|11.84|11.38|11.9|11.45|11.02|11|11.67|11.75|11.69|10.79|10.53|10.77||10.93|9.95|9.75|9.84|10.15|9.74|9.74
02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|3.25|3.19|3.13|2.99|3.03|3.07|3.2|3.32|3.17|3.11|3.3|3.29|3.24|3.36|3.39||3.43|3.33|3.15|3.26|3.36|3.35|3.33|3.39|3.56|3.65|3.61|3.71|3.81|3.78|3.79|3.8|3.64|3.6|3.24|3.3|3.14|3.64|3.83|3.84|3.75|3.81|4.42|3.83|4.29|4.39|4.28|4.41|4.49||4.33|4.38|4.43|4.47|4.84|4.15|4.16|3.9|3.92|3.88|3.78|3.67|3.74|3.82|4.01|4.05|3.96|4.11|4.07||3.91|4.03|4.04|4.1|4.32|3.87|3.9|3.57|3.55|3.64||3.55|3.72|3.5|3.63||3.87|4.05|4.04|4.25|4.35|4.73|4.41|4.97|4.88|3.91|3.67|3.41|3.79|3.95|4.01|3.94|3.95|3.99|4.53|4.34||3.77|3.59|3.67|3.36|3.34|3.39|3.61|3.63|3.63|3.55|3.57|3.24|3.18|2.79|2.87|3.06|2.89|2.76|2.82|2.94|2.91|2.89|2.83|2.89|2.91|2.79|2.88|3|3.07|3.09|3.16|3.27|3.19|3.2|3.14|3.32|3.07|3.26|3.02|3.09|3.13|3.18|3.03|3.08|2.92|2.94|3.03|3.03|3.14|2.98|2.9|2.94|2.62|2.37|2.41|2.54|2.47||2.44|2.54|2.65|2.76|2.91|3.03|2.92|2.93|3|3.01|3.18|3.34|3.45|3.45|3.48|3.47|3.43|3.56|3.44|3.66|3.8|4.37|4.18|3.75|3.83|3.81|4.3|4.04|4.02|4.46|4.96|6.2|2.82|2.87|2.97|2.4|2.01|1.89|1.8|1.75|1.86|1.86|1.88|1.86|1.87||1.88|1.83|1.82|1.92|1.93|2.1|2.07|2.05|2.04|1.91|1.96|1.91|1.98|1.84|1.73|1.64|1.85|1.91|2.04|2.05|2.04|2.06|2.09|2.16|2.17|2.16|2.22|2.21||2.29|2.34|2.36|2.31|1.87|2.1|1.84|1.7|1.65|1.44|1.35|1.44
02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|26.58|26.5|27.23|26.91|27.7|29.64|31.19|30.72|28.38|29.99|31.55|31.38|28.98|30.51|31.04||31.12|31.16|28.98|26.99|29.03|29.2|27.78|30.31|31.34|35.63|35.37|37|36.37|35.15|36.4|36.86|35.3|35|33.35|32.26|29.7|34.28|33.17|34.3|33.43|33.74|34.16|29.73|32.43|32.6|33.33|35.12|35.16||35.38|37.41|37.71|38.05|38|37.96|35.53|34.03|34.68|34.26|32.8|33.8|35.43|36.41|37.5|37.2|37.97|37.57|37.91||38.3|40|39.7|39.58|38.8|36.87|36.71|36.79|37.19|37.23||39.78|38.98|38.31|40.87||38|37.2|38.66|36.98|38.09|39.76|36.35|36.52|39.89|41.01|44.8|45.25|44.73|44.85|43.46|39.03||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02229|1006461|/equities/tocagen-inc|R2000GROWTH|856|843.75|865.5|830|894.25|920|919.5|909.5|866.25|847.75|991.5|941|834.5|807.25|832.25||801.75|856.75|804.5|805|750.5|723|625.25|691|711.5|697.5|657.5|694.75|695|717.75|739.75|725|694.75|708.5|684.25|669.25|663|728.25|737.25|742.75|712.25|704|729|720.75|752.75|809.5|769|847.25|847.25||850.75|888.25|927.25|939.75|963.75|957|914.75|909|899.5|845.25|846.5|861.75|843.25|937.25|960.75|974.75|975.5|998.5|1006||991.25|948.75|914|933.5|875|872|886.25|880.5|853.5|881.5||910.25|904.5|893.25|904.5||950.75|977.25|1025.75|1004|974.75|1002.75|946.5|908|908.75|889.5|906.25|894.75|891.75|875.25|918.5|940|975|921.5|878.25|922.25||955|927.75|980|1006.75|990.75|940|935.5|947.75|852|866|870.75|855|873|865.25|857.5|858.25|876.25|970.25|954|909.5|716.5|848|831.75|862.75|819.25|843|869|889|970|920|942|997.5|1045|1129|1165.25|1169.75|1153.25|1120.25|1160|1093.75|1212.75|1227|1267.25|1225|1140|1163|1075|1050|1237.75|1187.5|1092.75|1040.25|1010.5|897.75|883.5|795|726.25||665.75|688.5|717.75|754.25|781.25|746.5|667.25|676|656.5|617.5|554.75|551|565|540|536|532.75|533.25|472.25|478.5|555.25|511|473|481.25|473|500.25|471.25|539.5|532.5|515.25|542.75|534|503|524|396.875|390.25|399.75|377|374.25|367.75|371.75|376.25|376.25|373.75|374|372.5||376.5|381.25|364.5|355|370.25|347.5|364|389.75|365.75|357.75|366.5|411|420|472.5|491.25|472.5|502.5|615|528.75|491.25|476.25|476.25|472.5|457.5|453.75|491.25|528.75|551.25||562.5|558.75|558.75|532.5|588.75|442.5|438.75|438.75|431.25|435|401.25|405
02230|940837|/equities/myos-corpor|R2000GROWTH|650|647.5|667|644.5|671|672.5|678|660|677|672.5|649.5|651|666.5|699.5|711||707.5|700|677.5|678.5|712.5|736.5|751.5|748|757.5|760|768|795.5|803|790|790|798.5|751|746|702.5|655.5|703.5|779|781.5|766.5|694.5|721|722|750|857.5|768.5|780.5|805.5|712.5||731.5|718|670.5|704.5|650|643.5|646|654|650|650.5|625.5|677|698.5|695|685|708|692.5|702.5|700.5||692.5|709.5|737.5|727.5|695.5|657|652|663.5|724.5|733.5||752.5|764.5|744|693.5||698|700|697.5|675|669|704.5|647|650|626|612|606|625|619|630|694.5|682|625|902|870|880||738.5|610|579.5|570|450|569|606|678|672|690|696.06|684|690|678|666|678|660.06|678|642|654|630|621|633|672|654|636|708.48|744|780|768|773.88|798|816|810|828|810|834|840|858|840|822|870|852|816|834|834|840|852|888|870|846|882|876|834|834|846|810||792|786|786|798|798|804|792|840|840|840|882|924|894|906|918|930|918|924|948|978|1098|1164|1104|744|720|708|708|738|768|768|792|882|780|762|750|768|750|792|774|744|822|816|888|864|825||1020|1464|530.94|534|553.8|545.6994|540.42|546.12|556.26|523.32|551.9394|585.78|564|588.06|546.18|552|582|563.4|551.4|552|558|540.66|519|528.48|531|531.24|583.32|570.72||606|618|562.3254|600|592.08|611.76|623.94|582|618|612|648|654
02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|50.36|51.06|50.08|49.87|49.91|50.89|49.99|50|49.28|49.94|49.73|50.06|49.72|50.83|51.26||52.58|49.82|49.8|50.05|51.1|50.14|49.65|47.64|47.74|48.33|49.75|50.06|49.89|50.71|50.54|50.14|48.61|48.82|50.21|53.7|53.69|52.94|52.75|52.47|49.52|50.39|50.87|49.38|49.14|48.61|48.7|48.5|48||47.34|47.8|46.87|46.48|47.97|46.91|47.33|46.65|46.74|46.77|46.01|46.22|45.05|45.78|47.12|46.24|46.23|46.9|47.38||47.7|47.16|48.77|50.5|50.25|48.81|53.23|50.91|46.12|45.58||46.6|45.8|45.76|46.61||46.2|46.03|44.46|45.6|44.97|46.27|46.32|48.08|46.64|46.86|48.13|48.05|48.49|47.51|47.95|46.25|46.32|45.5|44.07|46||46.05|46.01|44.53|44.01|43.8|45.25|44.96|45.05|44.7|44.61|47.63|48.25|47.58|44|43.12|41.87|40.98|37|37.06|37.76|37.4|39.04|38.74|39.52|39.12|40|39.4|39.51|40.14|39.69|39.48|41.51|41.24|42.73|41.03|41.08|40.24|40.09|40.16|40.56|41.42|41.3|40.27|39.72|38.52|37.39|37.83|38.94|41.82|41.27|40.84|40.46|40.04|39.85|40.8|40.62|41.24||41.02|40.82|41.25|40.89|41.21|42.11|42.45|42.87|43.19|42.9|42.93|43.01|43.14|43.3|43.29|43.68|43.84|43.71|43.36|43.87|44.73|43.89|45.22|43.52|43.625|43.14|45.04|46.28|46.51|48.02|47.49|47.8|47.34|47.65|47.29|47.7|47.66|48.03|46.43|45.15|44.36|43.53|43.88|43.89|44.36||44.05|44.2|44.06|44.28|44|44.54|44|43.2|43.5|43.91|43.75|43.77|43.63|44.08|43.53|42.54|43.95|45.78|46.75|46.95|46.07|45.6|44.24|45.13|45.21|44.59|44.65|43.94||43.67|42.78|42.29|41.56|43.84|41.21|42.55|43.26|43.42|45.04|44.87|43.61
02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|7689000|7507500|7639500|7507500|8118000|8283000|8497500|8596500|9355500|9289500|9966000|9190500|8943000|9454500|9504000||10230000|8753250|6748500|7326000|7903500|7953000|8580000|8646000|9009000|9124500|8992500|9421500|9058500|9776250|9768000|9570000|8827500|9207000|8266500|8250000|8398500|9124500|9421500|9372000|8844000|9471000|9867000|9570000|10279500|10989000|9966000|10048500|10659000||10675500|10131000|12540000|11682000|9850500|9240000|9273000|8497500|8085000|7260000|7293000|7194000|7474500|8233500|8118000|8448000|8431500|8893500|8811000||9042000|9487500|9883500|9603000|10378500|8629500|9174000|8827500|7326000|7177500||6534000|6765000|6517500|6748500||6831000|7045500|7276500|7045500|7194000|7095000|7524000|6732000|6501000|6748500|6814500|6220500|7276500|7227000|7458000|7821000|7474500|6880500|6847500|5857500||5197500|4735500|4570500|4554000|4785000|4735500|4686000|4768500|4504500|4587000|5362500|5775000|5247000|5131500|4801500|4059000|4554000|4438500|4009500|4504500|4521000|4917000|4933500|5412000|4851000|4851000|4867500|4966500|4719000|4818000|4950000|4917000|4983000|4405500|3762000|3844500|3778500|3877500|3976500|3729000|3696000|3547500|3415500|3399000|3465000|3283500|3663000|3498000|3745500|3762000|3976500|3811500|3894000|3993000|4207500|4257000|4364250||4422000|4570500|4669500|5065500|5065500|4389000|4191000|4273500|4125000|4273500|4273500|4339500|4686000|4983000|4941750|4834500|5131500|5362500|5247000|5469750|5593500|5890500|6072000|6138000|6204000|6369000|6418500|6369000|5824500|5346000|5098500|5164500|5577000|6006000|5973000|6171000|5890500|5989500|5676000|5742000|5577000|5263500|5445000|5544000|5676000||5956500|6468000|6567000|6270000|6492750|5907000|5824500|6138000|6253500|5874000|5890500|5659500|5659500|6039000|5577000|5742000|6501000|6682500|6501000|6369000|6517500|5379000|5247000|5461500|5676000|6022500|6055500|5676000||4669500|4702500|4108500|4191000|4521000|4306500|3745500|3993000|4405500|4653000|4900500|3976500
02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|132|132|128|128.7|127.2|130|126.9|123.2|122.3|127.5|138.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|57.12|53.6|54.56|48.88|51.84|51.92|52.88|56.96|60.16|59.2|64.48|68.56|68.88|66.88|59.92||63.12|71.84|70.56|73.36|75.92|79.28|79.04|87.76|94.48|96.96|95.44|103.84|103.36|107.12|102.32|101.84|95.2|92.96|83.84|89.36|96|110.88|127.6|118.8|113.36|116.32|117.12|116.4|129.68|140.56|144.8|154.56|158.96||163.12|158|158.56|165.52|163.2|160.64|163.68|156.96|161.2|161.76|151.84|152.72|155.92|166.48|159.68|168|153.52|151.76|158.16||161.04|173.2|176.16|167.6|165.92|169.92|176.72|160.24|167.68|160.56||189.84|182.4|195.12|214.72||238.24|260.72|140.16|156.32|122.56|122.88|120.4|114.32|124.8|129.52|137.28|137.44|125.76|128|130|113.04|108|110.08|112.32|116.8||100.32|95.44|97.04|90.72|93.36|83.76|84|82.88|80.88|80.64|80.48|80.56|80.4|80.72|80.4|80.4|80.72|80.24|80.32|80.16|80.32|81.04|81.52|82.64|81.52|81.52|82.08|82.64|83.36|83.6|84.96|85.6|85.92|87.12|84.56|82.96|85.04|87.84|88.24|91.04|92.24|93.68|96|95.6|90.56|100.16|102.08|106.48|96.8|84.68|85.119|84.16|83.76|83.92|83.2|82.4|82||81.92|82.08|81.6|80.8|80.72|80.8|80.8|81.2|80.48|80.24|80.4|80.4|80.16|80.24|80.56|80.88|80.88|80.88|80.96|80.88|80.64|81.2|81.6|80.8|81.84|80.8|81.2|81.6|81.76|81.76|81.6|82.24|82.8|82.24|82.56|82.44|82.32|81.84|81.84|81.68|82|80.64|81.2|80.88|80.88||81.2|81.04|81.2|81.44||81.28|81.44|81.2|81.2|80.76|80.08|80.08|80.16|80|80|80.08|80|80|80|79.6|79.6||80|79.76|79.48|79.6|79.6|79.72||79.72|79.2|||||79.6|79.84|79.84|||
02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|88.1|87.15|87.61|87.04|87.17|87.5|87.82|87.99|87.2|87.49|87.54|88.42|88.21|89.39|88.93||88.24|86.6|86.79|85|85.76|84.99|84.34|85.49|86.63|86.96|88.37|90.63|91.9|92.99|92.65|92.48|91.2|88.7|87.95|87.45|86.62|87.2|88|88.79|84.4|84.75|85.67|84.11|84.99|89.1|89|89.25|90.14||91.59|91.15|91.4|91.1|91.12|92.41|92.92|90.5|88.5|86.03|86.67|84.99|83.75|84.1|86|87.23|86.37|88.26|89.6||88.79|89.17|86.86|87.54|88.11|87.88|87.45|87.67|84.77|83.74||84.3|83.95|82.51|85.15||85.45|85.6|86.7|85.46|88.2|88.49|88.4|89.64|88.65|91.25|92.53|92.51|94.4|91.17|90.51|88.3|87.46|87.55|86.33|90.45||89.75|88.85|86.51|85.78|84.44|83.08|82.3|83.4|82.26|82.95|85|86|82.7|81.25|83.15|85.01|86.96|83.7|83|82.04|81.51|84|84.4|84.92|84|84.62|83.98|82.74|82.62|82.65|81|82.14|84.04|83.2|81.73|82.8|82.52|80.88|79.83|79.35|79.87|80.95|81.03|81.1|78.22|78.32|78.5|78.85|81.56|79.6|79.85|78.79|79.76|78.61|79.12|80.38|81.35||83.7|84.27|84.49|82.6|82.15|83.8|82.31|83.23|84.76|83.5|82.92|84.39|83.23|82.9|84.4|83.76|84.89|84.15|82.28|80.5|80.7|80.77|80.77|81.04|80.82|81.5|81.21|83.6|83.09|88.24|84.72|86.02|87.96|92.62|88.89|88|83.31|86.31|84.3|82.4|82.88|82.78|85.93|85.52|88.22||86.38|88.75|88.62|90.14|86.55|95.15|100.5|100.48|100|100.18|96.28|96.48|98.41|95.95|91.02|92.06|99.42|102.68|102.69|106.28|105.94|106.2|102.41|98.8|99.48|100.16|96.75|90.64||91.32|89.4|89.9|86.5|89.94|85.28|81.4|82.1|82.36|83.65|86.2|80.26
02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|8.73|8.61|8.25|8.3|8.76|8.77|9.12|9.02|8.96|9.42|9.46|9.43|9.03|9.14|9.53||9.05|8.79|8.54|8.2|8.43|7.77|7.55|7.81|8.68|8.835|8.64|9.09|9.05|8.98|9.57|9.71|8.5|8.03|7.5|5.89|6|6.49|6.76|6.34|5.97|6.2|6.28|6.18|6.54|6.91|6.23|6.17|6.47||6.17|5.72|6.48|5.15|4.57|5.11|6.2|5.61|5.3|5.36|5.2|5.31|5.31|5.31|5.59|5.45|5.345|5.39|5.41||5.19|5.05|4.66|4.83|4.59|4.67|4.91|4.67|4.59|4.4||4.43|4.43|4.56|4.64||4.66|4.69|4.62|4.87|4.81|4.78|4.85|4.645|4.75|5.24|5.55|5.54|6.24|6.15|6.27|5.91|6.15|6.17|6.01|6.24||6.09|5.99|5.27|5.06|5.24|5.13|4.97|4.66|4.24|4.08|4.11|4.17|4.1|4.11|4.2|3.81|3.895|4.2|3.92|4.11|3.91|4.2|4.26|4.46|4.68|4.69|4.72|4.71|4.87|5.03|4.9|4.96|5.32|4.99|4.9|4.8|4.53|4.45|4.24|4.125|3.92|3.82|3.91|3.82|3.73|3.65|3.94|4.03|4.18|4.37|4.17|4.14|4.21|4.13|4.25|4.29|4.16||4.16|4.24|4.25|4.22|4.17|4.34|4.34|4.38|4.26|5.095|4.87|5.06|4.69|4.235|4.22|4.21|4.32|4|4.01|3.68|3.38|3.16|3.21|3.07|2.88|2.72|2.59|2.7|2.56|2.51|2.47|2.52|2.64|2.71|2.6|3.57|3.4|3.08|3.04|3.01|3.49|2.93|2.55|2.87|2.88||3.04|3.23|1.85|1.74|1.61|1.57|1.56|1.65|1.67|1.78|1.77|1.77|1.83|1.8|1.84|1.93|1.835|2.115|2.38|2.07|1.76|1.67|1.49|1.43|1.48|1.58|1.73|1.59||1.4|1.41|1.4|1.41|1.42|1.45|1.53|1.57|1.7|1.48|1.5|1.51
02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE|24.04|22.74|23.24|21.95|22.83|25.02|25.06|26.72|27.5|26.98|29.03|29.13|28.63|31.26|30.59||31.29|31.36|29.03|27.38|29.52|30.12|27.76|30.04|33.13|33.68|32.59|34.03|32.2|38.22|36.39|35.69|32.55|31.41|27.33|28.47|31.18|34.69|38.02|42.37|34.1|35.06|39.63|39.75|44.82|44.14|39.77|44.71|49.24||54.23|54.25|53.87|64.5|54.54|40.14|36.02|37.97|33.18|30.86|27.74|25.7|25.16|28.56|24.59|22.55|21.71|21.9|18.56||15.26|15.26|13.78|13.58|13.69|13.02|12.45|10.26|9.93|9.37||9.49|9.725|9.365|9.99||10.85|11.99|11.98|11.7|11.79|12.21|11.52|11.81|11.62|11.27|11.89|11.75|12.17|11.75|11.9|11.72|11.57|11.74|11.92|12.71||12.15|10.73|11.02|10.84|10.84|10.6|10.46|10.26|10.45|10.48|10.58|10.68|10.41|10.07|10.43|9.82|10.07|9.5|10.05|10.155|10.72|10.8|11.25|12.07|12.67|12.43|11.82|11.7|12.2|12.66|13.06|12.84|13.81|13.43|12.97|13.2|11.64|11.99|11.73|12.11|12.22|12.41|11.62|11.65|11.82|12.5|12.96|12.87|13.42|13.37|15.15|15.1|14.95|15.51|15.29|16.2|13.89||13.48|12.84|13.4|13.05|12.22|11.56|10.05|10.28|10.33|10.1|9.98|9.83|10.1|10.03|10|10.04|10.07|9.9|9.7|10.1|10.11|9.85|9.66|9.3|9.07|8.76|8.97|9.055|9.1|9.07|8.57|8.76|8.77|8.84|9.01|8.29|8.41|8.66|8.62|8.61|8.62|8.78|9|9.06|9.35||8.94|8.61|8.55|8.6|8.25|9|8.9|8.88|8.94|9|9.04|9.4|9.3|9.29|9.05|8.91|9.79|9.74|9.33|8.95|8.99|9.58|9.35|9.03|8.53|8.42|8.87|8.9||8.17|8.1|8|7.65|7.92|7.53|7.55|7.53|7.59|7.42|7.26|7.93
02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE|10.33|10.2|9|8.98|9.7|10.2|10.3|10.22|10.35|10.3|10.26|10.45|10.49|10.22|10.06||10.04|10.21|9.89|9.59|9.65|9.39|10.08|10.6|10.74|10.64|10.67|11.05|10.49|9.94|9.67|9.55|9.48|9.63|9.08|8.66|8.27|9|9.25|9.8|9.7|9.19|9.11|9.19|9.32|9.41|9.5|9.02|8.85||8.85|8.68|8.57|8.85|8.77|9.29|9.41|9.6|9.41|9.821|9.66|9.68|9.87|9.6|9.95|9.81|9.94|10.31|9.895||10.08|10.1|8.98|8.72|8.6|8.95|8.57|7.91|7.31|7.49||7.03|7.13|7.13|7.25||7.36|7.295|7.07|7.25|6.8|7.33|7.13|7.17|7.19|7.26|7.65|7.67|7.49|7.07|7.07|6.29|5.96|5.55|5.15|5.19||5.209|5.095|5.09|5.23|5.85|6.2|6.4|6.72|6.86|7|7.105|7.055|6.92|6.78|7.03|6.9|6.75|6.85|6.85|6.505|6.25|6.65|6.7143|6.9|6.7171|7.3199|7.3066|8.965|9.15|8.85|8.85|9|8.9|9.16||8.98||9.05|8.61|8.7|8.825||9|8.67|8.75|8.845|8.91|8.93|9.15|9.07|8.74|8.68|8.22|8.3|8.85|9.0473|8.72||8.5|8.26|8.405|8.5001|8.235|8.2|7.66|8.1567|8.1467|8.5199|8.03|8.5821|8.5|9|8.672|8.365|7.67|8.5|8.95|9.2|9.0536|8.8868|8.65|8.65|8.55|8.5|8.45|8.35|8.01|8.44|8.015|8.3791|8.06|8.26|8.4|8|7.69|8.12|7.59|7.9|7.64|7.08|7.39|7.24|7.77||6.9|6.4744|6.5438|6.255|6.88|7.9|7.83|8.05|7.94|8.44|8.21|8|8.305|8.415|9.96|9.55|10.25|10.29|10.24|10.2|10.01|10.25|10.5|10.5|10.5|10.4|10.43|10.56||10.01|9.97|10.2|9.75|9.03|8.95|8.825|9.38|9.15|9.31|10.68|10.5
02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|18.82|18.58|18.63|17.86|17.97|18.44|18.31|18.64|18|18.18|18.2|19.15|19.46|19.95|20.32||20.6|19.82|18.99|19.24|18.57|18.28|17.75|18.27|19.81|19.64|19.58|20.53|19.83|19.94|19.86|18.9|18.41|18.5|17.37|17.47|16.29|17.9|18.37|18.48|18.36|18.72|19.09|18.78|19.44|19.74|20.1|20.04|21.07||21|20.53|21.22|21.92|21.35|19.4|19.19|19|18.99|18.97|18.12|18.18|18.05|19.25|19.57|19.28|18.84|18.58|18.24||18.34|18.46|19.48|20.42|19.44|19.81|19.19|18.56|19.09|18.15||17.46|18.2|19.54|17.76||18.25|18.6|18.6|18.47|17.45|17.85|17.95|18.54|24|25.45|24.93|24.02|23.86|23.75|24|24.16|23.9|23.87|23.45|22.25||21.74|21.63|20.48|20.03|19.02|18.66|20.11|20.19|19.19|18.1|17.2|17.96|18.33|17.92|17.9|18.02|17.21|16.47|15.75|16.13|16.61|17.59|17.14|18.06|18.4|17.76|18.23|19.25|20.41|20.44|19.78|19.86|19.68|19.84|19.99|19.24|18.64|19.1|19.25|20.5|19.27|19.36|18.64|18.96|18.95|18.4|19.66|19.6|19.74|21.45|21.33|21.14|21.08|18.97|19.54|19.69|19.65||21.41|20.46|21.97|23.89|25.96|24.04|23.59|24.02|24.19|23.45|24.25|24.34|24.35|24.43|24.5|24.17|24.36|24.88|25.79|26.59|25.28|23.51|22.37|22.59|22.49|22.08|21.38|20.26|19.38|19.35|20.7|21.17|20.11|20.86|20.83|20.17|20.13|19.25|18.95|18.62|19.03|19.67|19.62|19.46|20.2||20.15|19.88|19.46|19.28|20.18|20.8|20.53|20.97|20.03|19.65|18.15|18.71|19|17.61|17.65|16.71|18.46|18.8|18.96|18.5|17.25|15.27|16.04|16.27|16.85|16.74|16.85|16.65||17.23|17.13|17.17|15.92|15.94|17.23|16.41|16.66|17.73|18.23|16.72|17.37
02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|40.5|39.9|39.15|37.2|39.3|38.7|39.15|38.925|44.4|45|47.25|48.15|50.25|50.55|50.25||49.95|48.15|46.8|45|47.4|49.05|48.15|49.35|52.35|52.05|51.6|55.2|54.75|55.65|56.1|56.85|54.9|52.65|48.15|48.9|51|57.75|58.65|60.45|57.3|58.8|62.25|62.55|67.05|64.8|63.15|67.65|71.1||73.2|72|76.05|76.5|71.4|67.65|67.35|69.15|67.05|65.4|63.3|68.4|61.05|56.1|55.8|58.5|55.8|56.4|58.65||53.4|53.55|50.85|52.05|50.55|55.05|53.25|50.4|51.9|49.35||48.45|52.2|46.05|52.2||50.85|53.4|53.4|43.95|39|42.15|45.75|45|49.5|51.6|42.15|38.85|39|39.3|37.65|37.95|36.75|36.3|34.5|36.6||34.5|35.25|31.5|32.25|32.85|32.7|33.45|32.85|32.25|31.2|31.8|35.85|34.05|29.4|32.55|32.1|32.1|30|30.15|32.85|32.85|35.1|36.3|36.6|36.45|37.35|37.2|35.1|35.55|35.1|34.95|36|36.45|36.45|35.85|34.2|34.5|33|32.25|33.75|35.1|34.35|34.8|34.05|32.1|31.5|34.05|35.85|39.15|40.35|41.7|40.8|40.95|37.95|40.8|38.85|39.6||39.15|39|45.75|48|47.7|49.2|48.75|49.8|49.5|46.35|50.4|54.75|57.6|59.1|58.5|57.3|61.2|62.4|56.25|63|63.3|76.8|75.75|74.925|67.65|67.5|60.9|60.9|60.15|63.6|61.5|63.975|64.8|67.95|71.4|74.55|69.75|72.15|72|72|78.15|81.45|89.85|84.9|84||75.75|76.5|68.7|61.8|64.5|68.1|74.85|59.25|54|52.5|51.3|53.85|53.1|58.05|42.75|39.6|46.65|42.75|42.15|41.55|41.4|43.95|43.65|43.35|39.6|38.25|39.3|38.85||39.45|37.8|38.7|34.425|32.55|31.65|29.55|29.85|33.15|34.35|39.9|43.05
02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|34.92|34.42|35.43|34.46|34.73|34.97|34.6|35.31|37.09|37.24|37.35|37.2|37.25|37.4|37.26||37.02|36.46|36.44|35.4|36.82|36.71|35.26|35.25|36.59|38|39.23|39.13|38.22|38.27|39.26|39.48|38.13|37.06|37.13|35.78|34.02|34.85|34.5|34.68|33.81|33.89|35.71|33.43|33.5|32.89|32.06|31.9|32.33||33.47|33.24|33.75|33.9|33.66|32.54|32.55|31.51|31.19|30.93|30.13|31.14|31.68|32.22|32.69|33.34|32.03|32.38|32.33||32.23|33.33|32.95|33.04|32.99|32.5|33.17|33.19|31.62|31.04||32.25|32.19|31.33|31.72||31.47|31.26|31.49|32.01|32.85|33.71|33.97|33.98|32.47|33.62|35.16|33.14|32.39|31.66|32.59|32.11|30.67|30.57|30.27|31.16||31.13|31.55|30.11|29.65|30.17|30.03|30.15|30.72|29.75|29.64|30.46|29.76|28.81|28.62|28.88|28.07|28.47|27.74|27.5|27.6|28.17|29.46|29.36|30.08|29.27|29.19|29.69|29.34|29.86|29.43|29.45|30.07|29.81|28.72|28.52|28.66|27.72|27.99|27.39|26.47|25.83|25.66|26.09|25.29|25.72|25.64|26.34|26.36|27.33|27|27.66|27.6|27.99|27.54|28.33|28.24|28.53||28.76|27.95|26.94|26.39|24.65|24.09|23.73|23.5|23.63|22.9|22.13|22.96|22.41|22.21|23.13|23.26|23.18|23.11|22.83|22.94|21.81|21.66|21.97|21.82|21.32|21.4|22.26|21.49|20.77|20.97|20.92|21.45|21.32|21.71|21.06|22.52|22.25|22.39|20.24|20.04|19.88|19.16|19.53|18.71|19.15||18.84|19.12|19.45|19.5|18.66|18.22|18.79|19.07|19|18.16|18.14|18.79|19.2|18.76|18.74|18.46|19.71|20.98|21.16|19.71|17.9|17.13|16.2|15.65|16.3|16.98|17.95|16.78||15.75|15.12|14.65|13.58|14.57|13.86|13.49|13.14|13.61|14.53|14.21|13.88
02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|28.57|28.01|28.31|26.7|27.095|26.905|27.125|27.735|27.275|27.225|27.335|27.705|27.815|28.26|27.7||27.035|26.235|26.22|26.22|26.885|26.705|26.21|26.275|26.775|26.625|27|28.13|27.665|29.065|29.61|28.745|27.745|26.255|26.265|26.935|26.98|26.755|26.85|25.81|26.47|28|28.625|28.165|27.49|26.245|25.835|26.4|26.5||26.77|26.55|26.585|26.91|28.065|27.38|26.96|27.02|25.87|25.83|23.715|23.665|23.23|23.65|24.315|23.88|24.135|24.995|26.005||25.955|24.985|24.395|24.59|24.07|23.855|24.815|24.345|24.42|23.09||23.73|23.18|23.29|22.51||24.035|24.205|23.15|23.49|23.755|23.305|23.395|23.87|22.15|22.995|24.17|21.435|22.18|23.145|24.83|20.505|19.625|18.755|19.56|20||20.225|19.94|19.18|18.68|18.985|19.92|19|17.495|16.69|16.33|16.785|17.91|16.625|14.625|15.27|5.015|4.945|4.825|4.825|4.815|4.8|4.88|5.005|5.035|4.97|4.83|4.86|4.78|5.03|5.08|5.24|5.29|5.16|5.22|5.25|5.36|5.35|5.5|5.4|5.35|5.55|5.5|5.46|5.55|5.5|5.62|5.77|5.85|5.99|6.25|6.16|5.83|6.03|6|6.08|6.21|6.4||6.45|6.65|6.92|6.42|6.58|6.36|6.36|6.46|6.59|6.68|6.72|6.72|6.67|6.84|6.62|6.83|6.71|6.83|6.92|6.71|6.88|6.96|8.3|7.68|7.22|6.78|7.15|6.35|6.05|6.39|6.55|6.84|6.6|6.8|6.5|6.29|6.62|6.77|6.02|6.03|6.02|5.93|6.3|6.64|5.89||5.62|5.52|6.34|6.1|6.02|6|6.15|6.89|7.03|7|7.07|7.55|7.85|8.26|7.54|6.76|7.55|9.41|10.8|9.5|7.9|6.8|6.51|6.3|6.9|6.3|6.51|6.41||5.88|6.2|6.3|6.02|6.09|5.43|5.33|5.4|5.85|6.08|6.54|6.51
02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|26.55|26.1|25.5|23.25|22.8|24.45|25.95|27.9|27.6|28.5|30.3|30.9|32.4|30.6|31.8||32.4|31.65|30.75|30.75|32.4|33.9|32.4|35.85|37.5|41.7|40.65|43.5|40.8|43.65|43.65|48.3|43.65|37.2|31.95|33.45|32.1|38.25|40.65|42.75|40.8|43.65|41.7|38.25|43.95|46.65|46.65|49.35|52.2||54.6|47.85|52.2|56.1|57.9|58.35|64.95|48.75|42|35.55|33.15|31.2|33.3|39.15|44.7|28.05|25.05|23.1|21.15||18.75|18.75|17.7|15.75|16.5|14.385|14.235|13.8105|17.1|14.25||14.25|13.1985|13.059|13.413||13.26|13.4355|13.2|12.9|12.744|12.903|14.4|13.125|13.5525|13.05|13.2495|13.077|21.45|23.55|22.2|22.65|22.725|24.75|26.4|26.1||23.55|23.55|21.45|23.1|22.95|22.65|22.35|22.65|23.55|21.3|21.3|20.4|20.55|23.4|24|23.1|23.7|22.5|22.35|23.25|23.55|24|24.9|27.45|27.9|28.2|28.95|30|31.65|32.7|32.7|34.95|33.75|34.95|35.4|35.1|33.9|34.5|36|36.45|36.3|37.8|35.4|36.3|34.65|36|35.25|36.3|36.6|34.8|33.75|34.95|32.85|29.7|30.75|31.35|32.25||31.05|33.45|34.5|37.65|38.25|39.45|39|44.1|46.35|45.3|50.7|51.75|54.6|55.65|55.65|55.65|50.85|54|56.7|59.55|57.45|57.9|58.2|58.05|60.15|56.7|59.4|65.25|59.55|58.5|57.6|58.05|62.25|55.5|60.3|63.6|60|59.4|53.55|50.4|55.35|55.65|54.75|52.5|50.7||55.8|57.45|57|58.95|59.7|60.6|60.75|54.3|54.75|47.7|45.75|46.35|45|45.9|46.2|46.2|47.7|47.85|47.7|50.4|40.05|40.95|37.8|36.9|35.7|34.05|32.85|34.5||34.65|35.7|33|26.25|27.15|25.5|26.55|23.25|24.45|24.45|24.6|24.9
02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|45|44.23|44.43|44.12|45.02|45.27|44.94|44.95|44.97|45.69|46|45.76|45.37|45.92|47.2||46.87|46.19|46|45.27|44.88|44.18|43.84|43.2|44.26|46.2|45.66|46.06|45.19|45.15|44.81|44.83|45.25|44.73|45.75|43.53|41.45|42.63|41.86|42.18|39.47|40.55|41.96|40.4|41.14|40.6|40.1|40.08|40.66||40.91|40.96|40.52|41.38|40.96|40.14|40.57|40.13|39.65|39.71|39.88|40.37|40.66|41.46|41.88|41.75|40.99|41.31|40.52||40.92|40.98|40.21|40.44|39.57|39.22|39.38|39.39|37.44|37.38||38.02|38.28|36.96|38.02||36.81|36.58|35.89|35.65|36.16|36.1|36.63|37.05|35.82|35.74|35.38|35.37|34.87|34.63|34.87|34.57|34.21|34.15|33.39|34.79||34.31|34.8|34|33.41|33.29|33.75|33.29|33.33|32.5|32.1|32.74|32.8|32.29|30.89|31.44|31.52|31.82|31.1|29.94|30.38|30.51|30.72|30.79|30.64|30.47|29.83|29.15|29.33|30.24|30.55|30.73|31.49|31.99|31.48|31.69|31.71|31.79|31.43|30.79|30.95|30.57|31.07|31.58|30.62|31.23|31.16|31.12|30.51|32.03|31.33|31.3|31.14|31.43|31.3|30.81|30.95|31.12||31.42|31.42|31.8|31.67|31.37|31.49|31.3|31.02|30.64|31|31.05|30.42|30.51|30.45|30.11|29.87|30.12|30.74|30.71|29.62|28.82|28.7|28.87|28.93|29.22|28.35|28.79|29.43|28.88|29.14|28.67|29.33|28.85|29.49|28.84|29.45|29.46|29.51|28.94|28.77|28.43|27.45|29.05|29.03|29.32||28.73|28.39|29.77|29.29|28.14|28.14|27.46|28.17|28.3|28.2|28.04|28.09|28.99|28.63|28.33|28.16|30.01|31|31.9|31.88|30.83|29.56|28.87|28.8|29.63|29.86|30.65|29.65||28.43|28.6|28.63|28.13|29.15|27.24|26.62|26.67|27.03|28.4|30.24|28.48
02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|58.85|58.01|55.83|55.84|57.98|60|57.87|57.66|56.8|58.46|56.12|54.67|55.46|58.44|59.5||56.97|54.06|53.71|51.72|48.89|48.14|43.6|45.57|49.56|48.87|47.6|48.1|48.15|48.89|48.67|48.15|46.94|45.82|45.51|44.67|44.54|46.66|45.03|47.28|43.59|39.71|35.98|34.96|35.99|35.63|36.57|37.35|37.19||35.92|36.25|36.36|36.36|36.63|36.5|36.4|35.24|35.3|34.51|34.46|34.65|34.65|34.8|33.94|30.64|29.15|30.2|30.04||31.4|31.95|31.73|31.5|31.4|30.65|31.05|30.24|28.43|28.29||28.07|27.82|28.08|28.27||28.68|28.92|28.76|29.42|29.5|29.73|29.66|29.97|28.97|29.02|29.24|30.33|30.86|30.46|30.83|30.35|29.41|29.42|29|30.71||30.77|31.63|31.42|31.16|30.92|31.49|32.2|32.35|30.53|29.95|31.43|31.88|30.45|28.95|29.39|29.04|29.3|27.97|26.9|26.26|25.3|24.23|24.21|25.26|25.34|25.23|25.43|25.83|26|26.42|25.83|26.19|26.53|26.26|26.4|26.75|25.51|25.73|25.5|25.02|24.83|24.51|25.19|24.72|25.15|24.95|25.35|25.12|24.38|26.04|26.13|26.2|26.42|25.68|25.54|25.01|24.62||24.12|24.85|25.02|24.4|24.08|23.54|23.27|23.33|23.13|23.47|22.62|22.81|22.71|22.89|23.05|23.19|23.46|23.47|23.27|24.11|23.43|23.1|22.9|22.83|22.75|22.75|23.265|26.76|19.21|17.87|18.2|18.53|18.94|18.59|18.89|19.49|19.7|19.82|18.96|19.11|19.72|18.79|19.46|19.25|20.18||19.89|19.65|20.56|20.29|19.49|19.73|19.85|20.44|20.21|20.82|21.16|21.17|21.9|20.78|20.84|20.31|22.17|23.05|22.8|22.35|21.51|21.35|20.73|20.8|20.74|21.09|21.92|20.33||19.57|19.67|19.48|18.79|19.71|18.62|17.26|17.37|17.8|18.51|19.19|18.47
02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE|11.17|11.09|11.29|11.16|11.35|11.47|11.49|11.41|11.3|11.42|11.47|11.47|11.48|11.62|11.74||11.73|11.83|11.73|11.53|11.77|11.6|11.28|11.3|11.55|11.72|11.65|11.57|11.57|11.79|12.12|12.02|12.25|12.07|12.18|11.47|11.21|11.05|10.79|10.62|10.21|10.34|10.61|10.53|10.46|10.49|10.34|10.42|10.22||10.07|10.02|10.16|10.26|10.2|10|9.96|9.98|9.91|9.87|9.79|9.76|9.51|10.07|10.2|10.47|10.23|10.26|10.16||10.19|10.34|10.29|10.56|10.29|10.32|10.49|10.32|9.76|9.71||9.8|9.89|9.71|10.11||9.86|9.9|9.83|10.02|10.13|10.6|10.58|10.63|10.08|10.25|10.34|10.28|10.14|10.23|10.33|10.14|10.13|9.99|9.83|10.27||10.35|10.65|9.9|10.01|10.22|10.44|10.7|10.68|10.42|10.29|10.72|10.92|10.5|9.64|9.86|9.67|9.84|9.53|9.43|9.48|9.21|9.37|9.5|9.64|9.54|9.48|9.42|9.32|9.41|9.44|9.11|9.15|9.2|9.06|9.15|9.02|8.75|8.87|8.55|8.27|8.35|8.27|8.38|8.01|7.75|7.89|8.085|8.28|8.77|9.05|9.09|9.04|9.14|9|9.08|9.18|9.27||9.3|9.26|9.31|9.33|9.29|9.4|9.26|9.25|9.42|9.4|9.14|9.45|9.56|9.66|9.98|10.09|10.14|10.55|10.48|10.51|10.2|9.76|9.77|9.675|9.66|9.57|9.71|9.65|9.33|9.41|9.64|9.8|9.72|9.9|9.43|9.59|9.73|9.76|9.37|9.34|9.22|8.85|9.07|9.09|9.45||9.43|9.48|10|9.65|9.65|9.31|8.81|9.1|9.1|9.18|9.19|9.26|9.74|9.5|9.63|9.33|10.37|11.01|11|11.01|10.4|10.26|9.93|10.11|10.28|10.54|11.15|10.57||10.17|9.94|9.7|9.24|9.68|8.77|8.54|8.69|9.09|9.3|9.49|9.21
02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|8.28|8.06|7.93|7.51|7.54|7.82|7.65|7.93|9.37|9.37|9.5|9.8|9.77|9.42|9.8||10.09|9.99|8.99|8.69|8.55|9.17|8.7|9.35|9.63|9.95|9.59|9.63|9.27|9.27|9.31|9.51|8.23|7.69|6.85|7.37|7.09|6.84|7.62|9.02|15|15.78|16.53|16.48|17.12|17.58|16.25|14.34|13.99||13.74|13.3|14.07|14.1|14.91|14.96|16.54|14.44|11.72|8.9|8.75|8.74|8.76|8.9|8.51|8.64|8.63|8.84|8.99||8.84|8.9|8.63|8.75|8.32|8.78|8.14|7.94|7.66|7.38||7.43|7.39|7.46|7.45||7.87|8.46|8.41|8.3|7.98|8.38|7.98|8.16|8.08|8.25|8.5|8.39|8.5|8.3|8.5|8.55|8.6|8.65|9|8.96||9.15|7.93|7.36|7.25|6.82|6.5|6.02|5.79|5.69|5.72|5.73|5.58|5.47|5.23|5.38|5.28|5.41|5|5.05|5.11|5.11|5.42|5.66|5.85|5.67|5.6|5.72|5.78|5.79|5.9|5.87|5.93|5.92|6.04|6.04|6.05|5.91|5.97|5.85|6.01|6.03|5.9|5.38|5.2|5.23|5.28|5.41|5.72|4.61|4.71|4.58|4.57|4.67|4.45|4.5|4.53|4.4||4|4.06|4.28|4.47|4.67|4.83|4.7|4.74|4.83|4.75|5.05|4.56|4.93|4.84|4.41|4.35|4.17|3.96|4.1|4.25|4.12|4.38|4.34|4.24|4.19|4.45|4.59|4.69|4.73|6|5.84|5.84|5.83|5.98|5.7|5.74|5.66|5.8|5.78|5.88|6.14|6.13|6.15|5.72|6.15|6.15|6.15|6.08|6.3|6.17|5.71|6.1|6.05|6.56|6.46|6.25|6.01|5.82|5.98|5.94|5.73|5.51|6.26|6|5.87|5.84|5.13|5.47|4.66|4.6|4.42|4.61|4.86|4.76||4.38|4.31|4.13|4.04|4.14|3.95|3.78|3.96|3.78|4.08|4.06|3.88
02249|1174986|/equities/sera-prognostics|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|46.4|46.7|43.9|42.7|44.3|43.5|42.6|44|41.8|44.9|44.9|46.2|45.2|46.6|47||45|46.2|44.8|42.5|42.8|44.5|43.4|47.4|50.3|54.6|55|56.75|55.2|59|59.9|55.6|52.2|46.3|47.6|47.5|45.8|42.9|45.7|45|47.2|48.5|51|47.7|46.7|47.6|45|44.5|41.7||41.3|41.2|42|40.6|42.2|43|42|41.9|41.1|43.9|41.65|39.9|48.25|39.5|37.8|35.8|35.9|37.2|37.2||36.8|38.2|37|38|37.3|38|36.7|36.8|36.3|36.1||37.2|37.6|38.4|38.7||37.7|37.6|36.3|35.3|37.4|37.6|36.2|37.3|37.1|38.7|39.4|37.8|39.1|37.2|37.1|37.7|39.7|36.9|33.7|35.7||36.9|36.5|36|34.4|34|34.2|35.3|31.7|30.2|31.1|32.8|34.3|29.9|20.7|20.8|19.9|21.3|20.6|19.85|19.4|19|19.6|20.5|22.5|21.9|21.2|21.35|22.7|22.1|22.3|22.5|22.7|24.9|25.5|26.8|25.9|25.8|25.7|28.1|27.4|27.15|25.3|26.1|26.1|26.1|27|28.6|29.2|34.5|32.9|34.95|35.9|36|34.2|37.3|41.2|40.6||46|35.9|36|34.7|36.1|36|33.9|31.5|32.8|32|31.3|31.5|31.3|30.2|31.6|31.7|31.4|32.3|32.65|33.35|29.7|29|29.2|28.6|26.5|24.7|25.9|27.1|29.4|29.1|29.3|30.7|30.8|31.3|30.2|30.4|32.1|31.9|29.9|29.7|29.9|29.1|29.2|29.4|29.8||30.1|30.5|29.7|29.6|29.9|30.1|31|32.95|32.25|32.75|32.25|31.3|31.9|31.15|31|31.1|35|35|37.3|36.85|31.25|31.5|30.4|27.5|27.5|28|28.3|27.5||27.2|27.9|28.3|28|28.6|26.1|27.6|28.45|30.4|31.6|31.9|29.5
02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|37.29|36.7|37.17|35.44|36.01|37.5|37.85|37.35|37.53|37.98|38.99|39.3|38.6|39.11|39.9||40.64|40.81|40|39.93|39.99|33.21|34.1|34.38|35.74|34.79|37.24|38.9|39.02|40|40.91|39.7|38.15|37.63|35.86|36.95|35.35|36.15|36.2|37.1|36.2|36.2|37.12|35.9|36.72|36.86|36.68|38.93|42.76||38.97|38.78|41.32|42.6|43.99|43.83|43.33|39.47|39.47|36.82|36.22|37.79|36.26|38.51|39.62|39.31|38.66|38.64|40.99||39.93|39.98|40.45|42.15|40.89|41.7|41.1|40.12|40.07|39.82||44.13|44.54|43.76|44.72||43.25|44.03|45.44|45.61|45.56|41.44|40.15|41.71|40.76|37.98|36.51|34.23|35.45|35.61|32.99|32.5|32.44|32.76|33.11|32.05||32.66|32.5|33.03|32.68|32.25|31.93|31.47|31.68|28.43|27.71|27.98|26.9|26.77|25.6|26.4|25.81|26.01|24.03|24.81|24.93|24.02|23.88|23.48|22.56|19.86|19.58|19.86|19.75|21.23|20.68|20.12|21.05|20.81|19.77|20.23|20.42|19.26|19.38|19.66|19.34|18.84|18.72|18.94|18.86|18.69|18.25|18.54|18.5|19.78|20.17|20.6|20.76|20.94|18.97|19.32|19.63|19.72||19.16|19.03|19.4|19.12|19.02|19.11|19.69|19.7|20.2|19.5|19.53|19.25|19.52|19.61|19.37|19.32|18.6|18.11|16.42|16.84|16.43|16.25|16.69|16.94|17.24|16.7|17.29|16.91|17.05|17.49|17.65|17.96|18.13|18.95|19.1|19.05|18.37|18.63|17.72|18.18|19.08|19.35|19.47|19.95|20.16||20.03|19.21|19.76|21.85|23.3|24.05|23.12|23.29|22.14|21.8|22.3|22.16|22.98|21.41|21.21|19.14|20.68|21.48|22.74|21.75|21.57|21.7|22.61|20.08|20.62|21.24|20.55|20.76||21.25|21.21|21.27|20.47|20.23|19.3|19.58|20.48|22.52|25.04|23.42|23.18
02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|42.74|42.91|43.14|43|42.53|42.51|42.43|42.49|42.53|42.62|43.58|42.63|42.36|42.61|42.79||42.79|43.46|43|42.81|42.92|42.65|42.54|42.62|42.65|42.67|43|44.09|35.35|37.3|35.66|35.14|34.34|34.86|36|34.89|34.22|35.18|33.81|33.14|32.3|33|35.27|35.29|34.4|34.97|33.53|32.62|33.19||33.91|33.02|33.7|34.53|34.52|33.7|33.03|31.6|30.66|28.49|27.72|28.21|27.08|27.85|29.08|30.5|31.97|35|36||36.05|32.42|31.6|33.59|31.23|32.05|32.76|32.64|30.56|30.49||30.46|33.5|34.33|35.51||32.99|32.7|32.1|33.16|34.38|32.57|32.11|35.54|37.18|39.22|40.17|39.72|39.8|40.15|40.91|36.61|33.63|33.05|32.21|31.79||32.54|32.78|29.3|28.63|28.97|29|28.86|28.9|27.14|26.36|28.23|28.7|25.97|22.01|22.11|22.04|23.39|21.985|21.21|21.57|21.78|22.16|22.09|22.72|22.81|22.68|22.36|21.58|20.51|20.61|20.65|20.6|20.9|20.49|20.32|19.2|19.07|18.67|18.67|18.61|18.45|18.95|18.63|18.94|18.72|18.89|19|18.96|20.29|20.14|20.28|20.17|20.41|20.12|20.5|20.15|20.42||21.09|21.55|21.83|22|21.38|22.21|21.43|20.45|20.06|20.41|22.2|23.2|24.51|24.15|24.78|24.7|26.1|26.08|26.32|27|25.84|26.59|28.1|20.45|21.79|19.5|20.63|20.35|20.58|21.5|22.21|22.2|22.33|22.13|20.9|22.25|22.89|22.5|21.99|20.7|22.86|20.33|20.77|20.23|21.7||22.01|23.41|24.28|24.69|22.35|24|24.07|24.41|24.1|23.42|24.5|25.5|26.68|27.67|26.01|23.76|29.9|31.31|32.64|28.71|25.27|21.52|20.05|20.57|21.08|23.02|19.99|19.05||17.67|17.67|18.23|17.85|18.18|14.98|15.64|15.09|15.66|16.72|17.66|17.04
02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|106.7|105.2|104.7|108.4|112.2|112.4|110.1|115.4|117.7|125.9|132.2|140.2|135.2|133.3|133.55||132.6|135.5|148.6|151.5|147.9|158.2|152.2|166.5|169.9|172.2|176.4|177.8|179.8|180|170|162.1|148.4|138.4|134.5|138.6|141.5|159.4|160.1|156|152|150|147.1|142.1|139.9|132.4|129.5|126.1|125.8||125.6|127.5|127.9|128.9|121|126.6|129.4|135|131.5|130|118|117.4|118.9|123.9|126.9|130|125.5|127.5|125.9||127.9|131.2|129.5|130.1|129.5|121.1|116.6|113.8|114.5|113.2||110|104|104.9|105||105|104.4|105|103|103.1|104.75|103.6|102.55|104|102.7|102.7|102.9|103|101.5|100.8|100.5|100.8|100.2|100.3|101||100.5|100.08|100.5|100.5|101.7|101.4|100.5|101|101.5|100.25|100.1|100|101.5|100.5|100.8|100.1||100.1|100|101|101.4|101.6|101|101.5|100.5|100|101.3|104|103|107|111.4|110|108.5|108|109.7|110|110|110|108.5|111.9|111.98||111.95|117.23|105.1|115.2|106.67|113.36|108.5|105.9|106.7|105.5|107.5|108.9|105||104.5||108.9|105.5|107|105.7||110|110|105.5|103.1|103.6|103|103.9|103.4|103|105|104.4|105.4|103|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|560|574.2|559.8|563|588|539.8|580.8|563.4|585|579.4|584.608|596|620|580|574.4||573.4|559.4|569.9|560.79|594|580.4|580.002|640|695|665.2|668.8|659.4|684|700|655.8|616.686|620|580.6|560.2|640|582.4|709|720|679.4|682.202|732|750|701|790|749.4|760|700|615.1||500|480|371|422.2|421|444|446.5|421.8|450|440.17|449.8|461|460.03|484.12|480|462|440.2|425|442||389.03|367.93|370|355|364|355|350.97|372.4|355|360||391.8|328.97|317|304.8||300.2|300|299.5|292|280|279.8798|289.03|278|276|275|277|285.2|280.03|280|274.8|260|265|265|249.97|242||245.8|244.97|245|244|245|240|216.4|206.24|206|202|190|186.9|196.1|190|184|180|182|180|190|195|189.97||192|195.2|187|184.6|188|188|186.03|177.5|198|196|197.4|198|198|198|186.9998|195|193.1|198|199.8||195|199.4|195|193.92|195|200|199.8|199.896|200|194||200|203.97|202|208||199.97|195|200.2|191.97|198.97|198|200.17|202|204.88|210|189|190|188.95|185.97|186|195.45|||181.2|196|194|190.8|191.2|196.03|192|204|198|193.8|196.8798|198|206.1|209|196|208|197.4998|194.97|205|194.97|194.97|202.96|215|208.7|198|199.4|203||205|204.8|209.17|220|211.8|205|214.83|215.16|215.2|210.8|228.6|219|219.97|239.97|220|235|240|235.17|220|180||220|236.2|240|254|250|260|280||270|280|285.4|273.6|270|275|250|266|250|246|242|252
02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|420|418.8|419.1|426.9|464.7|479.7|494.4|499.8|510|513|515.4|525.3|510|499.5|474.6||469.5|484.5|466.2|472.5|480|480|487.5|499.5|574.5|639.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|10.21|10.24|10.59|10.31|10.72|10.89|10.88|10.77|10.71|10.68|10.73|10.8|10.84|10.94|11.05||11.17|11.08|11.29|11.38|11.54|11.35|11.1|11.14|11.66|11.99|11.93|11.7|11.7|11.87|11.57|11.57|11.28|11.3|11.25|10.75|10.36|10.3|10.19|10.28|9.71|9.93|10.38|10.16|10.19|9.82|9.7|9.84|9.72||9.52|9.62|9.6|9.64|9.63|9.31|9.26|9.3|9.39|9.19|9.32|9.58|9.67|9.91|10.28|10.26|10.17|10.11|10.14||10.36|10.41|10.24|10.39|10.35|10.54|10.94|10.79|10.41|10.43||10.13|10.41|10.38|10.36||10.12|10.36|10.36|9.65|9.98|9.98|9.75|9.88|9.53|9.68|10.21|10.47|10.39|10.37|10.75|10.27|10.29|10.24|10.34|10.53||10.74|10.93|10.67|10.62|10.57|10.66|10.67|10.76|10.26|9.89|9.97|10.03|9.44|9.06|9.39|9.28|9.73|9.78|9.44|9.66|9.91|10.6|10.9|11.11|10.95|10.99|10.7|10.55|10.73|10.74|10.6|10.43|10.66|10.5|10.26|10.28|10.55|10.66|10.23|10.08|10.12|10.21|10.43|10.27|10.43|10.05|10.7|10.83|11.56|11.74|11.77|12.07|12.42|12.25|12.33|12.47|12.38||12.8|12.94|13.06|13.06|13.05|13.2|13.03|13|13.1|13.01|12.95|12.88|13.05|12.98|12.99|13.26|13.39|13.61|13.61|13.7|13.56|13.3|12.84|12.72|12.1|11.87|12.1|12.12|12.07|12.08|12.06|11.92|12.33|12.44|12.22|12.45|12.21|12.43|12.73|12.68|12.82|12.3|12.46|12.49|12.75||12.73|12.73|13.09|12.56|12.34|12.3|12.22|12.57|12.39|12.25|12.25|12.2|12.49|12.14|12.19|11.96|12.72|13.44|13.5|13.19|12.85|12.94|12.48|12.32|12.54|12.57|12.66|12.38||11.87|11.93|11.71|11.46|11.89|11.42|11.15|11.31|11.23|11.65|12.05|11.84
02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|251.28|240.36|230.88|220.68|239.28|215.88|221.4|212.16|214.68|206.4|192.6|227.4|245.52|266.64|282||312|339|307.2|339.6|384|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE|11.77|11.63|11.25|10.5|11.07|10.96|11.35|11.4|11.3|11.53|11.09|11.6|12.01|11.88|12.65||12.23|12.33|11.76|11.84|12.15|12.28|11.5|11.85|12.5|12.39|12.02|12.8|12.81|13.3|12.05|11.63|10.59|11.09|11.26|11.47|11.17|12.02|11.69|11.73|11.33|11.53|11.63|11.32|12.11|12.37|12.08|12.83|13.17||11.07|11.23|11.16|11.28|11.9|11.41|11.44|11.4|11.04|11.3|11.5|12.06|17.46|13.21|12.17|10.18|10.17|10.05|10.28||10.42|10.82|10.35|10.6|10.68|10.33|11.16|11.27|11.15|11.25||11.88|12.51|12.2|13.24||12.9|13.88|13.47|12.49|12.09|12.33|12.58|11.94|11.3|12|12.62|12.61|13.09|13.59|14.3|15.36|12.9|11.72|12.86|11.56||12.01|10.73|10.15|9.6|9.17|9.23|9.36|9.27|9.53|12.02|10.77|8.79|5.97|5.54|5.8|5.51|5.2|4.2|4.1|4.63|4.86|4.88|4.91|5.29|5.35|5.38|5.44|5.64|6.05|6.03|6.37|6.1|6.65|6.15|6.38|6.32|6.46|6.66|6.62|6.77|6.32|6.56|6.73|6.76|6.28|6.35|6.61|6.37|6.65|6.85|7.02|7.18|7.48|7.06|7.58|7.6|7.78||7.76|7.78|7.62|7.55|7.32|7.81|7.4|7.43|7.63|7.22|6.67|6.89|7.29|7.23|7.8|8.36|8.37|8.53|8.25|8.26|7.86|7.39|7.76|7.08|6.3|6.32|6.7|6.46|6.72|6.68|7.08|7.16|7.23|7.86|7.73|8.85|9.11|9.12|9.11|9.07|9.21|9.02|9.49|9.83|9.94||10.2|9.8|9.9|10.18|9.73|10.23|9.99|10.59|10.82|10.2|9.97|9.88|10.49|10.14|10.32|9.83|11.12|12.72|13.2|11.48|11.36|10.66|10.4|10.22|10.24|10.65|11.36|11.23||10.68|10.03|10.13|9.75|10.55|10.02|10.37|10.3|10.83|11.8|12.75|11.53
02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE|20.82|20.83|19.9|18.57|19.91|20.45|21.35|21.19|21|20.58|20.48|21|20.85|20.91|20.98||18.56|18.28|18.29|19.49|21.91|21.72|20.65|22.19|22.58|22.43|21.76|21.5|20.79|21.31|22.5|22.12|21.45|21.36|20.53|21|20.44|21|20.84|20.25|19.81|20.02|20.49|19.55|21.46|23.05|25.59|25.86|25.13||24.59|25.74|25.54|25.32|24.64|22.19|21.64|20.85|20.64|19.38|18.77|18.89|19.1|20.84|20.39|19.98|19.05|18.72|19.1||17.92|18.55|18.31|18.85|18.89|19.4|19.46|19|18.92|19.17||18.82|18.47|18.13|18.22||18.85|19.59|19.68|19.81|19.31|20.43|19.29|19.96|20.03|20.39|21.36|20.8|21.05|20.63|20.92|22.4|21.08|21.44|21.93|21.5||20.74|20.85|21.63|21.97|21.52|21.71|22.72|22.98|24.17|23.91|24.2|24.01|24.76|22.7|22.97|22.49|22.13|22.53|19.83|19.19|19.56|20.66|20.98|21.39|22.28|22.51|22.54|24.52|23.75|23.09|22.34|22.6|23.48|25.18|24.19|22.98|22.22|22.68|20.51|21.57|21.11|20.37|19.19|19.08|18.24|17.83|19.31|20.3|20.99|22.3|22.27|22.06|22.15|20.82|20.88|21.15|20.49||20.04|20.38|21.76|22.47|22.76|21.56|22.1|22.34|22.86|22.82|22.9|22.82|23.93|24.82|25.31|25.22|25.16|25.63|24.93|25.88|25.24|25.46|26.91|24.48|23.26|22.37|23.42|23.34|23.56|23.43|24.49|24.07|25.32|26.53|25.94|25.12|25.01|25.09|24.8|24.44|25.45|26.7|26.1|26.41|27.75||28.4|29.12|28.88|28.53|28.45|28.97|29.18|31.11|31.52|32.02|32.58|29.76|31.55|30.79|28.75|27.86|29.65|27.96|28.03|29.08|30.55|29.66|29.09|29.12|28.46|28.18|28.91|28.9||29.06|28.67|28.96|28.87|29.88|29.5|32.03|30.01|32.18|35.17|33.82|30.6
02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|170.7|168.75|165.9|160.8|166.35|164.7|175.2|179.7|185.4|188.25|184.2|185.85|185.25|194.85|192.9||190.95|183.6|182.55|186.9|190.8|188.7|195.9|203.25|210.6|195.15|207|212.55|186.6|172.5|172.35|176.55|166.8|163.65|152.25|149.1|147.75|151.8|156|161.25|165|208.2|213|213.9|212.4|208.05|205.65|212.1|211.65||196.95|189.6|196.5|200.4|214.95|183.75|188.1|183.9|177.9|154.35|157.05|159.6|161.7|166.05|157.5|161.1|169.5|171|170.1||165.15|174.75|179.85|180|178.95|174.75|180|174.75|171.75|178.8||180.6|179.85|178.5|174.15||179.7|181.5|186|164.1|166.95|140.7|141|135|135|144.15|148.35|109.5|107.4|109.2|109.2|110.1|106.35|104.25|103.5|105.9||104.1|106.8|102.45|104.85|107.25|111.15|113.7|114.75|118.05|115.2|116.85|114|121.8|117.75|115.5|108.75|112.05|112.65|108.9|111|109.65|107.1|109.35|113.7|110.1|109.05|106.65|102.3|106.2|108.45|106.5|106.5|108.6|109.95|111.45|108.3|114.3|117.3|117.75|117.9|115.5|112.65|114.45|108.15|109.35|108.15|106.5|113.7|112.8|126|124.35|135|148.35|140.1|146.1|144.75|147||149.55|136.95|142.5|143.85|142.95|144.45|144.45|134.1|130.8|126.9|126.15|129.6|133.5|127.2|126.3|129|130.35|136.05|136.65|143.1|126.75|105|103.95|104.4|101.25|101.7|104.25|105.9|109.2|111.15|101.25|101.1|106.5|104.55|131.25|139.95|139.578|146.4|149.55|164.7|151.65|153|155.625|155.4|155.55||155.85|155.85|156|155.55|155.85|155.7|155.85|156|156.3|156.75|156.15|155.85|155.4|155.25|155.25|154.05|155.25|155.85|155.1|155.1|155.4|157.35|155.325|155.55|154.95|154.95|155.475|155.1||155.1|154.5|154.95|155.25|154.5|154.8|154.8|154.65|154.65|154.65|154.65|154.65
02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|11.05|11.65|11.05|9.93|10.05|10.47|10.48|10.37|10.14|10.07|10.04|9.75|9.7|9.62|9.63||9.62|9.59|9.33|9.32|9.27|9.02|8.78|8.75|8.86|9.39|10|10.38|10.99|10.97|11.005|11.02|11|10.96|11.01|11|10.91|10.96|10.94|11.02|10.87|11.11|11.24|11.28|11.36|11.33|11.38|11.28|11.35||11.45|11.44|11.43|11.38|11.3|11.18|11.19|11.19|11.23|11.17|11.16|11.18|11.16|11.19|11.2|11.05|10.99|11|11.01||11.01|10.96|10.87|10.79|10.56|10.5|10.47|10.42|10.42|10.51||10.65|10.66|10.63|10.91||10.41|10.31|9.48|9.56|9.82|10.26|10.345|10.4|10.47|10.4|10.1|10.21|10.22|10.12|10.14|10.03|10.05|10.06|10.04|9.97||10.1|10|9.78|9.78|9.81|9.8|9.86|9.93|9.95|9.9|10.05|10.05|9.91|9.46|9.55|9.53|9.56|9.53|9.55|9.63|9.64|9.96|9.99|10.01|9.99|10.02|10.04|9.94|9.87|9.9|9.86|10.23|10.25|10.17|10.13|10.14|10.13|10.065|10.04|10.02|9.93|9.92|9.805|9.56|9.39|9.06|9.23|9.83|10.055|10.01|10.04|10.01|10.01|10.025|10.005|10.18|10.185||10.37|10.38|10.4|10.43|10.46|10.46|10.44|10.42|10.26|10.26|10.2|10.19|10.15|10.14|10.22|10.19|10.15|10.2|10.17|10.19|10.15|10.1|10.06|10.01|9.8|10.62|10.54|10.57|10.49|10.5|10.51|10.51|10.5|10.51|10.49|10.47|10.41|10.38|10.3|10.27|10.29|10.32|10.29|10.26|10.26||10.18|10.18|10.16|9.96|9.79|10.34|10.32|10.4|10.495|10.53|10.62|10.77|10.83|10.9|10.85|10.6|11.17|11.15|11.23|11.17|10.97|11.04|11.08|11.01|11.07|11.03|10.91|10.65||10.73|10.635|10.57|10.51|10.85|10.49|10.38|10.34|10.21|10.49|10.68|10.57
02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|29.72|26.08|25.24|24.25|23.56|25.1|26.53|26.8|27.7393|29.5|31.95|24.61|25.32|27.53|29.01||28.99|26|26.72|22.57|23.2|20.78|22|22.15|23.91|24.03|23.53|23.75|24.36|25.03|26.82|26.69|24.23|20.5|17|17.75|16.89|19.94|20.94|24.21|29.64|44.4|52.92|42.48|56.52|49.56|43.44|43.2|44.4||40.2|41.88|60.6|34.2|29.28|27.96|28.92|30.72|27.6|25.8|29.04|49.44|18.6|19.32|19.92|17.04|18.96|21.48|17.04||16.68|18.6|18|18|18.24|16.32|16.08|15.12|17.28|14.52||14.88|14.76|15.516|13.2||13.8|14.28|13.68|15|15.6|15.48|15.6|14.52|13.38|15.1164|16.8|12.84|13.44|13.92|14.28|13.92|13.32|13.08|14.16|13.4148||14.0892|15.36|14.76|12.96|12.84|12.24|12.1764|12.72|10.4196|10.7988|11.04|11.04|11.1|10.4928|10.32|10.4772|10.9152|11.0106|10.44|11.3424|11.5212|13.26|10.8|11.2884|14.16|17.04|11.646|11.7156|12|11.4|10.2144|10.5588|10.614|10.6932|11.8668|10.8|10.464|9.792|9.4032|9.1224|9.8688|10.44|9.48|8.784|9.24|9.5196|9.72|9.624|9.48|11.88|11.7348|12|11.76|11.52|10.992|11.16|10.776||10.56|11.6787|12.06|12.3|12.48|12.3588|12.24|10.9992|11.28|10.5528|9.8508|10.4292|10.554|10.3212|10.92|10.2|9.9588|10.08|8.7132|9.312|8.5392|8.52|8.886|8.3964|7.926|7.9068|7.7076|8.0364|8.16|8.07|8.1612|8.2608|7.0621|6.6|6.6|6.6456|6.624|6.6012|6.5568|6.564|6.8832|6.4872|6.36|6.66|6.456|0.5|6|6.6696|6.636|6.6756|6.78|7.272|6.84|7.44|7.68|7.4772|6.9912|6.6372|6.7692|7.056|7.0092|6.8048|7.3391|7.356|7.3512|7.164|6.8436|6.9492|6.6264|6.624|6.444|6.6528|6.456|6.432||6.192|6.0612|6.2268|6.0984|6.2856|5.88|6.06|5.88|6.2076|5.892|6.12|6.12
02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|28.92|28.4|28.59|28.1|28.76|29.2|28.94|28.8|28.45|29.28|28.72|28.6|27.88|28.18|28.4||27.29|26.74|26.98|26.82|27.18|26.08|25.74|26.27|28.44|29.4|28.8|28.69|28.64|29.08|29.85|29.38|30.98|29.55|30|29.28|27.85|28.61|28.72|29.1|28.03|27.9|29.06|28.76|28.25|27.98|27.3|27.73|27.6||27.6|27.03|27.63|27.78|27.34|26.02|25.91|25.91|25.76|25.73|24.2|24.82|24.67|25.64|26|25.67|26.2|26.59|25.92||25.35|25|24.97|25.34|25.09|25.03|24.89|24.2|23.36|23.04||22.8|23.08|22.8|22.97||22.8|22.89|22.95|22.74|22.8|22.82|23|23.3|22.88|22.74|22.83|22.52|22.85|22.13|21.52|22.27|22.22|22.1|22.14|22.08||21.68|20.5|19.27|19.28|20.04|20.31|20.44|20.78|20.13|19.65|21.14|21.72|19.77|19.12|18.85|19.59|19.59|19|18.54|19.33|18.73|18.96|19.31|19.55|20.26|20.22|20.55|20|19.88|19.16|18.88|19.28|19.39|19.02|18.92|18.6|18.26|18.25|18.12|17.98|18.02|18.01|17.94|17.61|17.6|17.47|17.74|17.93|18.41|18.6|18.6|18.51|18.96|18.01|18.03|18.14|17.84||18.34|18.76|19.1|18.52|18.43|18.54|18.67|18.82|18.67|18.67|18.76|18.87|19|18.78|18.92|18.93|19.6|19.66|19|18.69|18.49|18.42|18.55|18.38|18.1|18.04|18.81|18.61|18.2|18.14|18|17.87|18.08|17.99|17.87|17.34|17.28|17.24|17.19|16.86|17.16|16.59|16.73|16.72|16.72||16.76|16.62|16.89|16.72|16.72|16.8|16.45|16.38|16.2|16.12|16.14|16.12|16.03|13.8|13.57|13.59|14.85|14.78|15.24|15.57|15.28|15.04|14.63|14.4|14.83|14.76|15.21|16.1||15.92|15.23|15.72|14.7|14.31|13.66|14.2|14.4|14.8|15.1|16.15|15.5
02264|48376|/equities/amc-entertat-hld|R2000VALUE|55.07|54.15|53.01|50.3|52.36|50.57|53.66|50.68|47.92|46.72|51.06|53.07|53.39|55.29|57.51||50.74|55.34|56.1|56.1|55.51|59.3|48.89|57.78|67.7|75.51|75.89|73.5|70.57|76.1|60.49|55.72|53.39|56.91|50.36|43.63|43.53|46.51|48.4|49.76|43.42|44.94|49.27|41.74|35.5|30.9|29.87|30.08|30.63||30.3|30.41|31.44|29.81|33.5|37.02|38.43|48.62|42.39|72.09|71.88|46.78|107.87|26.89|23.96|19.03|16.15|16.1|16.59||12.63|11.82|11.82|12.41|11.92|11.6|11.11|10.9|10.73|10.9||11.49|11.71|12.41|12.95||13.61|13.88|14.04|14.53|15.18|15.45|15.07|15.5|17.29|21.25|22.17|20.92|21.57|19.3|19.03|19.68|23.42|22.49|23.15|24.12||24.34|24.83|20.65|18.16|17.29|17.67|16.15|16.86|16.1|15.94|16.97|19.03|20.44|13.5|13.33|12.52|12.68|11.65|12.79|13.66|14.15|15.12|14.91|16.1|16.91|16.26|16.75|19.19|16.48|15.07|16.04|19.19|22.12|21.95|22.44|21.9|22.01|22.39|25.21|25.21|25.53|26.34|26.61|26.45|24.99|25.91|28.24|28.84|30.73|31|31.22|29.92|30.03|31.38|32.2|33.93|34.8||38.05|35.77|38.16|32.9|31.87|34.15|35.34|30.35|30.03|29.32|28.13|30.84|29.22|29|30.35|30.03|28.78|25.15|24.72|24.23|25.75|22.44|22.49|22.22|22.28|21.9|22.33|22.55|22.49|20.98|21.68|22.01|21.84|22.49|22.49|23.15|23.74|24.39|22.87|23.09|24.93|24.77|24.01|22.39|23.2||24.55|24.77|23.25|23.96|22.66|23.15|25.96|27.64|28.89|29.92|30.52|29.38|30.14|31.44|31.93|28.02|34.09|32.47|34.96|32.03|29.16|29.54|30.3|28.78|27.81|27.48|30.35|27.7||24.83|25.1|25.26|24.72|25.58|24.5|24.66|24.93|27.75|28.84|22.22|21.63
02265|39223|/equities/avis-budget|R2000VALUE|83.25|79.33|79.01|74.71|78.15|79.15|78.18|77.24|75.8|76.55|77.04|74.35|75.35|74.86|75||74.21|72.54|75|68.46|69|65.89|65.6|65.82|67.63|67.43|67.35|69.28|66.48|72.04|68.85|67.06|65.28|62.27|64.87|62.33|60.06|60.85|59.335|58.25|55.55|53.82|55.9|54.5|50.5|48.75|44.05|42.82|45.7||44.71|42.75|43.27|43.81|43.24|43.37|43.78|41.24|40.59|42.47|41.34|41.29|43.35|44.23|41.02|41.05|41.8|41.22|37.64||38.99|38.98|37.47|38.77|38.98|37.35|37.63|36.93|36.05|35.44||37.3|37.59|37.1|36.55||36.9|36.52|34.67|35.42|36.24|37.38|37.7|37.66|37.31|39.07|40.11|39.33|37.65|38.4|39.72|38.28|37.68|36.58|35.17|37.03||37.57|38.23|37|34.79|35.95|35.1|36.6|37.16|36.71|35.24|35.67|37.18|37.89|30.95|32.31|28.37|30.57|30.52|33.67|36.7|35.16|35.98|36.75|40.38|38.12|37.39|36.24|33.1|31.95|30.6|29.85|29.46|30.59|31.57|31.17|30.61|29.05|29.07|28.34|28.73|26.32|25.82|27.52|27.21|27.2|27.66|28.89|28.81|30.94|32.57|31.61|32.51|34.07|33.35|34.35|34.41|34.54||34.87|34.58|36.18|35.31|34.11|35.31|34.15|33.29|33.89|33.95|32.34|32.98|32.83|31.63|30.84|31.23|31.19|31.49|31.97|30.07|28.18|28.38|28.28|25.46|25.38|25.9|26.54|27.46|27.6|28.62|29.48|28.99|29.85|28.89|28.89|29.75|29.97|30.68|28.42|26.99|28.04|26.84|28.26|25.33|26.92||25.92|22.48|22.89|22.71|20.6|22.28|21.98|24.64|24.41|25.58|26.3|25.68|28.09|26.35|26.19|23.1|27.09|29.12|32.28|31.43|28.5|27.2|23.72|24.48|21.53|20.02|21.97|18.61||16.72|16.56|15.36|13.71|14.75|11.88|11.9|10.73|12.26|13.14|14.74|13.05
02266|20787|/equities/stag-industrial-inc|R2000VALUE|36.27|36.27|36.68|36.63|35.55|35.56|35.68|35.1|35.48|35.24|34.91|34.75|34.55|34.54|34.42||34.56|33.61|33.92|34.23|34.2|33.44|33.19|33.71|33.26|33.45|34.19|34.33|34.46|34.4|33.49|32.7|32.78|32.77|32.76|32.14|31.58|31.65|31.97|32.03|31.55|31.86|32.17|31.74|31.79|31.91|31.77|32.14|32.44||32.56|31.94|31.74|32.08|31.62|31.39|31.37|30.97|31.21|30.93|29.8|30.01|30.13|31.27|31.02|31.06|30.96|31.17|30.71||30.6|30.4|30.53|30.24|30.36|30.38|29.77|30.24|30.37|30.36||31.32|31.09|31.08|31.13||30.98|30.74|31.41|30.79|30.43|31.58|31.37|31.11|30.37|30.38|30.3|30.36|30.33|29.51|29.73|29.53|29.63|30.08|29.78|30.07||30.3|30.1|29.88|29.87|29.92|30.15|30.32|31.27|31.22|31.1|31.64|31.71|30.5|31.82|32.28|32.16|32.32|31.68|31.12|31.5|31.05|31.97|32.33|32.74|32.72|32.55|32.33|31.82|32.65|33|32.47|32.98|33.42|32.6|32.98|32.36|31.71|31.94|31.4|31.09|30.49|30.59|30.98|30.06|29.59|29.67|31.05|30.52|31.64|31.78|32.2|32.04|32.15|31.34|31.82|32.44|31.92||32.31|32.48|32.95|32.63|32.3|32.53|32.87|32.59|32.49|32.32|32.63|32.22|32.11|32.69|33.03|32.6|32.96|33.16|32.68|33.62|33.76|33.27|33.17|32.84|32.57|32.6|32.8|32.77|31.84|31.51|30.99|30.97|30.89|30.19|29.91|30.19|29.66|30.29|29.92|29.77|29.31|28.84|29.22|28.95|29.81||29.9|30.06|29.32|28.98|28.13|28.69|28.27|28.92|29.27|29.1|29.92|29.9|30.1|29.17|27.67|26.57|28.23|28.67|29.04|28.29|27.49|27.75|27.33|27.04|26.9|26.98|27.36|26.7||25.36|25.23|25.1|24.36|24.79|23.16|23.23|23.23|24.12|25.71|25.81|25.4
02267|1170122|/equities/chesapeake-energy|R2000VALUE|46.46|46.08|46.24|45.71|45.97|45.65|46.19|46.19|45.51|45.45|45.54|45.33|45.1|45.21|44.66||44.93|43.39|43.14|42.52|43.33|42.16|41.6|41.7|42.75|43.31|43.5|45.28|44.81|45.75|45.75|45.34|44.75|44.28|44.37|45.03|46.18|47.25|45.3|44.67|44.18|44.75|45|43.66|43.84|44|43|44.26|43.55||42.51|42.8|44.99|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02268|17127|/equities/first-financial|R2000VALUE|83.16|79.85|81.46|79.59|81.86|82.17|79.29|79.79|79.91|82.25|79.86|78.67|77.82|78.01|78.48||79.63|78.51|78.93|77.56|81.03|79.26|78.16|79.06|82.76|87.05|87.94|88.41|87.6|88.57|91.7|90.17|87.91|87.08|87.26|84.03|81.13|82.05|79.74|81.19|78.86|81.14|84.26|83.07|83.31|81.92|79.99|80.49|80.39||78.52|78.57|79.9|80.46|78.1|76.13|75.39|72.63|72|70.65|69.74|73.25|77|77.65|78.39|79.58|77.53|79.34|80.48||80.09|81.02|79.71|80.53|80.41|78.92|81.62|80.43|73.47|71.69||72.3|72.24|71.47|73.93||74.03|74.57|72|72.92|74.08|74.94|74.21|74.51|73.66|74.46|74.81|75.63|75.525|74.51|72.43|70.34|70.3|68.97|66.47|70.47||71.21|73.55|69.52|68.26|68.84|69.17|71.11|71.25|69.09|67.29|69.37|74.08|71.96|60.66|62.02|59.63|64.56|61.3|61.4|59.58|57.87|59.28|61|62.31|62.9|59.08|57.015|53.91|53.49|54.8|52.73|54.01|56.41|54.58|55.39|55.42|52.99|51.37|49.28|48.15|48.15|47.51|48.03|46.75|45.52|45.74|46.84|47.97|51.35|52.71|53.76|53.27|53.76|52.22|51.93|52.98|54.45||58.12|56.66|56.31|56.15|55.68|57.13|57.41|57.22|59.33|58.99|57.14|57.16|58|57.72|59.88|60.69|60.03|60.62|60.81|57.88|55.29|51.7|51.92|49.55|48.15|47.66|47.72|48.91|46.67|46.89|49.2|49.28|47.34|48.61|45.99|46.91|48.21|48.58|45.31|46.8|46|43.76|44.58|45.69|47.16||46.85|46.53|47.66|47.02|44.4|47.28|45.94|48.93|49.83|50.65|52.105|51.51|53.2|51.41|53.11|52.13|58.19|61.48|63.93|60.27|57.7|56.34|52.05|53.02|52.57|53.52|56.31|52.3||46.65|46.94|47.62|45.08|47.23|43.36|43.69|42.9|46.25|48.71|52.59|50.82
02269|29717|/equities/valley-national-bancorp|R2000VALUE|14.01|13.37|13.49|13.12|13.93|13.93|13.85|13.87|13.61|13.93|13.8|13.71|13.71|13.815|13.81||13.8|13.74|13.91|13.52|13.99|13.64|13.165|12.99|13.67|14.37|14.17|14|13.99|14|14.06|13.79|13.77|13.26|13.43|12.99|12.7|12.88|12.6|12.6|12.25|12.52|12.88|12.54|12.34|12.12|11.775|12|11.97||11.75|11.71|11.78|11.7|11.48|11.13|10.91|10.6|10.47|10.35|10.21|10.36|10.39|10.74|10.93|10.99|10.65|10.87|10.76||10.66|10.94|10.74|10.82|10.7|10.59|10.87|10.6|9.83|9.74||9.75|9.69|9.62|9.75||9.71|9.74|9.46|9.6|9.74|9.99|9.99|10.09|9.61|9.71|9.76|9.82|9.7|9.78|9.78|9.48|9.52|9.355|9.14|9.5||9.665|9.85|9.42|9.2|9.23|9.2|9.36|9.42|8.99|8.8|8.99|9.08|8.64|7.5|7.74|7.31|7.98|7.825|7.64|7.55|7.46|7.56|7.91|8.08|8.06|7.64|7.63|7.48|7.57|7.57|7.32|7.43|7.72|7.58|7.7|7.58|7.41|7.39|7.09|6.9|6.85|6.83|6.91|6.745|6.65|6.6|6.83|6.79|7.1|7.23|7.245|7.2|7.4|7.3|7.27|7.4|7.515||7.85|7.635|7.66|7.52|7.51|7.69|7.85|7.52|7.77|7.81|7.49|7.46|7.74|7.64|7.87|8.065|8.035|8.12|8.33|8.1|7.96|7.45|7.495|7.35|7.43|7.47|7.53|7.71|7.46|7.63|7.78|7.79|7.515|7.505|7|7.26|7.51|7.485|7.005|7.12|7.09|6.71|7.16|7.09|7.44||7.34|7.44|7.82|7.7|7.19|7.72|7.46|7.67|7.78|7.83|7.89|7.95|8.4|8|8|7.85|8.6|9.33|9.6|9.2|8.72|8.39|8|7.97|7.98|8.24|8.54|7.96||7.56|7.67|7.7|7.25|7.66|6.82|6.87|6.77|7.15|7.61|7.89|7.38
02270|48363|/equities/essent-group-ltd|R2000VALUE|51.68|50.5|50.06|49.01|49.99|49.14|48.8|48.8|48.7|49.09|49.9|49.64|48.57|47.98|48.27||46.63|47.49|45.65|44.68|44.42|42.86|41.85|42.39|42.79|43.5|44.37|46.41|45.3|45.82|45.92|45.49|44|42.52|42.35|42.27|41.24|42.53|42.31|43.39|41.23|41.2|43.24|42.64|43.3|44.22|43.38|44.45|44.58||43.53|44.5|44.73|45.03|44.63|43.67|43.89|42.34|43.68|43.22|41.83|43.68|42.33|43.53|44.98|45.81|46.79|48.36|47.26||48.1|48.47|48.17|48.36|48.64|47.92|47.08|45.39|42.64|42.16||43.2|43.1|42.8|43.67||43.91|44.18|43.81|44.39|43.98|44.6|45.91|44.86|42.79|43.27|44.49|44.57|44.47|45.12|45.89|45.08|45.41|45.08|43.86|45.34||45.78|46.26|45.03|45.02|45.64|45.34|46.13|45.83|42.66|41.93|43.23|44.39|44.13|41.02|41.94|41.91|42.24|40.74|39.85|39.54|38.8|40.25|41.9|43.53|41.92|40.95|42.59|42|42.57|42.83|42.33|42.83|43.77|42.75|42.7|42.33|41.81|40.95|39.69|37.8|37.01|36.44|37.15|35.72|35.14|35.47|36.27|36.18|37.21|37.39|37.55|38.56|38.29|37.36|37.31|37.4|36.68||37.42|37.58|37.78|36.31|35.7|35.9|35.85|35.19|35.74|36.2|34.78|35.03|35.59|36|36.22|36.25|35.91|37.44|37.91|37.53|35.82|36.09|36.02|35.31|35.63|35.83|35.52|35.48|34.65|34.8|35.33|35.94|36.34|35.47|34.53|34.8|34.75|35.21|32.3|32.56|32.45|31.49|32.46|31.83|34.55||34.52|34.43|36.27|35.68|34.23|36.71|35.28|37.9|37.82|36.06|36.57|37.06|37.79|36.87|37.67|34.64|36.64|38.27|41.02|37.77|35.59|35.89|34.88|34.35|33.05|33.75|37.42|32.78||30.13|30.98|32.24|29.56|29.06|26.78|26.9|25.62|27.19|28.62|27.87|28.96
02271|29762|/equities/pdc-energy|R2000VALUE|34.31|34|33.1|33.22|35.42|34.98|35.89|36.6|34.75|34.8|34.82|35.39|35.26|35.18|34.44||35.97|34.4|34.22|34.43|35.16|32.56|32.16|31.98|33.83|35.23|33.37|38.29|37.76|40.06|41.21|42.02|39.57|37.85|37.85|38.74|39.2|35.43|35.19|36.55|34.95|35.81|33.58|31.32|30.66|28.69|28|29.19|29.25||28.6|27.815|28.09|27.16|26.95|25.35|24.62|24.59|23.2|23.29|21.71|22.83|22.8|23.34|25.09|25.12|24.34|25.34|24.53||24.23|25.69|24.4|25.17|24.53|23.89|24.72|23.76|22.4|20.38||20.53|20.57|20.2|19.78||19.99|20.03|18.72|19.12|18.9|19.62|19.37|19.61|19.62|19.63|19.69|18.41|18.835|18.82|19.47|17.74|17.32|16.69|16.72|18.06||18.45|18.85|17.35|16.34|16.8|16.08|16.4|15.97|15.31|14.13|15.12|15.12|13.69|11.22|11.88|12.28|12.26|12.33|11.92|11.77|11.27|12.24|12.31|13.16|13.435|12.71|12.76|12.9|12.77|12.695|12.58|12.39|12.61|12.5|12.9|12.395|12.18|12.43|11.7|11.51|12.395|12.32|12.1|11.75|10.965|10.98|11.69|12.09|12.56|12.04|12.885|11.8|12.255|12.31|11.66|14.81|14.15||15.43|15.28|15.01|15.34|15.14|15.83|15.64|15.53|15.915|15.56|14.75|15.04|15.74|15.84|16.05|16.66|16.11|16.28|16.16|16.64|15.98|16.2|15.76|14.92|14.48|14.26|14.27|14.56|14.23|14.69|15.22|15.59|15.47|15.47|13.96|13.92|14.11|14.195|13.885|13.11|13.69|13.01|13.03|13.28|13.82||14.23|13.4|12.44|12|11.48|13.46|13.22|14.32|13.63|13.67|14.21|14.37|15.56|15.2|15.37|14.82|15.43|16.74|18.76|16.09|14.35|14.11|14.05|13.245|12.18|12.4|12.96|12.92||12.49|12.52|12.66|12.22|13.03|11.13|10.57|10.49|11.45|11.5|12.27|11.84
02272|24322|/equities/terreno-realty-corp|R2000VALUE|63.35|62.92|63.58|63.67|62.31|61.59|62.12|60.44|61.42|60.26|59.96|59.63|59.49|59.89|59.16||59.21|57.77|58.57|58.51|59.25|58.09|58.51|58.82|57.74|57.14|58.36|58.05|58.35|58.31|57.44|56.35|55.52|55.51|55.42|55.9|54.34|54.52|55.44|56.4|56.04|57.03|58.14|58.9|58.46|58.46|58.66|59.48|59.98||61.12|61.03|59.4|59.29|60.42|59.93|59.97|58.95|59.4|58.37|56.58|56.47|56.44|58.02|57.29|57.06|56.88|56.54|55.51||56.06|55.32|55.44|54.77|55.55|56.23|55.75|55.81|56.35|55.98||58.51|57.73|57.45|58.1||57.53|56.55|57.74|57.18|57.25|57.96|57.24|56.81|55.58|55.72|56.22|56.7|56.95|57.8|57.71|56.7|57.07|58.48|57.94|58.33||58.6|58|58.75|59.21|58.9|58.37|61.01|61.65|61.53|60.2|60.91|59.53|57.39|59.81|60.19|59.62|59.2|57.84|56.28|57.49|57.35|58.31|59.08|60.12|59.95|59.74|60.54|59.58|59.98|60.53|59.54|61.06|61.74|60.32|59.61|58.42|58.04|57.64|56.57|56.06|54.76|54.94|55.62|54.29|53.21|53.07|53.97|52.87|54.56|55.91|56.9|57.19|57|56.55|57.13|57.72|56.79||57.79|58.84|60.47|59.73|59.64|59.87|59.7|58.87|58.93|58.51|58.28|58.42|57.78|58.5|58.84|58.41|58.94|59.49|58.25|59.78|61.31|61.58|60.96|60.83|60.38|60.76|61.18|60.3|57.43|56.93|56.02|56.04|55.54|54.21|53.88|53.97|52.46|53.08|54.34|53.5|53.24|52.54|52.61|52.98|53.92||54.18|54.35|52.64|52.42|52.05|53.09|52.41|53.14|53.29|53.84|55.01|55.6|55.25|53.48|52.32|51.3|53.33|53.56|53.61|53.45|51.42|52.51|51.43|51.22|51.19|51.88|51.46|50.1||47.85|48.08|47.74|47.77|47.77|45.84|46.33|46.89|48.63|51.4|51.83|51.42
02273|20737|/equities/cit-group-inc-(del)|R2000VALUE|54.56|52.16|52.48|51.4|53.02|52.82|52.5|51.45|50.17|52.38|52.31|52.02|51.6|51.53|51.82||51.55|51.51|52.51|51.74|52.5|50.52|47.62|47.28|49.67|51.03|52.31|52.58|52.32|52.81|53.08|51.99|50.44|49.35|49.53|47.93|46.4|47.97|47.2|47.96|45.35|46.41|47.93|48.1|48.08|47|44.75|45.63|45.97||45.26|44.56|44.76|43.37|42.61|41.17|40.72|39.72|39.56|37.9|36.9|37.82|36.56|38.46|39.15|39.73|39.51|40.64|40||39.72|39.74|39.69|39.78|39.99|39.13|40.18|39.75|36.99|35.81||35.9|35.45|35|36.43||37.14|37.38|35.47|36.48|36.51|37.7|38.38|38.19|37.4|37.95|38.14|38.87|38.93|38.84|38.63|36.8|35.68|34.41|33.49|34.46||34.99|35.47|34.7|34.6|34.6|34.32|35.37|35.4|34.35|33.14|33.15|34.5|35.18|31.97|32.05|30.79|31.88|30.59|29.45|29|27.82|28.59|30.39|31.3|30.02|27.88|27.06|26.33|25|19.74|19.13|19.28|20.28|20.21|20.48|20.05|19.1|19.74|19.2|18.72|17.71|17.24|17.78|16.34|15.9|16.19|16.7|17.01|17.96|18.32|18.37|18.01|18.65|17.72|18.02|18.57|18.93||20.42|19.47|19.31|19.46|19.67|20.21|20.13|19.67|20.14|20.19|19.06|19.48|19.83|19.74|20.41|21.04|20.25|20.91|21.28|20.59|19.73|18.75|19.6|18.62|18.82|18.97|18.94|19.34|18.45|18.66|19.06|19.56|18.95|18.78|18.88|19.42|20.42|20.75|19.25|20.02|20.06|18.57|19.55|18.84|20.39||19.6|19.47|20.73|20.73|19.2|21.83|21.1|22.49|22.95|22.75|23.7|23.73|24.4|24.31|23.93|21.76|24.89|27.54|29.63|26.5|23.3|21.52|19.06|19.23|18.14|19.22|20.5|18.13||16.03|16.81|16.32|15.6|16.27|14.27|14.64|13.33|14.74|15.57|16.52|15.25
02274|20857|/equities/blackstone-mortgage|R2000VALUE|32.87|32.26|32.43|32.21|32.43|32.97|32.59|32.47|32.31|32.18|31.83|31.47|31.35|31.32|31.41||31.21|31|31.38|31.91|32.24|31.76|31.2|30.8|31.31|31.6|31.54|32.55|32.06|32.47|32.11|31.79|31.65|30.79|31.21|30.75|30.13|30.88|30.18|30.21|29.2|28.74|29.91|28.75|28.8|28.58|28.1|28.5|29.26||29.07|28.72|28.32|28.81|29.14|28.4|27.96|27.26|27.73|27.36|26.66|27.36|27.11|27.28|27.39|27.47|27.13|27.19|26.94||26.66|26.93|26.47|26.77|26.29|26.46|26.67|27.07|25.94|26.16||27.53|27.5|28.41|28.73||28.41|28.39|27.96|27.7|27.99|28.85|28.54|28.45|28.1|28.1|28.2|28.19|28.41|28.06|28.6|27.72|27.9|26.87|25.98|26.83||27.16|27.88|26.21|25.73|25.72|25.61|25.74|25.98|25.21|24.54|25.39|26.05|24.64|21.8|22.46|22.27|22.69|22.21|21.7|22.04|21.03|21.77|21.68|22.44|22.09|22.14|22.31|22.55|23.04|23.12|23.01|23.17|23.5|23.36|24.21|22.72|22.83|22.94|22.56|22.37|21.97|22.18|23.17|22.3|21.59|21.69|22.55|22.5|23.5|23.65|23.68|23.36|23.59|22.89|23.9|24.05|23.89||24.28|24.31|24.72|24.31|23.77|24.09|23.8|23.51|23.78|24.06|23.41|23.29|23.75|24.08|24.2|24.45|24.31|25.41|25.46|24.74|23.93|24|24.03|23.54|23.68|24.07|24.19|24.16|23.52|22.87|22.64|23.28|23.63|23.18|23|23.11|23.43|23.62|22.53|21.9|21.71|21.25|21.82|22.05|23.2||23.19|23.31|24.09|24.13|24.25|24.37|23.6|25.46|24.78|25.01|25.26|25.06|25.44|24.52|24.84|23.62|26.3|27.01|29.23|27.4|26.66|26.29|24.57|23.95|23.59|24.57|25.18|24.73||23.1|22.84|23.09|22.46|22.99|21.27|21.24|21.24|23.29|23.92|24.86|23.75
02275|20843|/equities/agree-realty-corp|R2000VALUE|71.11|71.34|71.52|70.99|68.86|68.65|68.91|67.48|67.93|67.66|67.89|67.99|68.24|68.69|68.84||68.09|67.31|67.09|67.17|67.31|66.81|66.81|66.56|66.1|66.65|68.13|68.6|68.98|69.43|67.16|65.83|65.33|64.91|64.85|64.47|63.06|62.86|63.49|64.77|64.56|64.94|65.12|64.56|63.24|63.32|64.2|64.45|64.51||65.07|65.14|66.16|66.9|65.82|66.13|65.8|64.73|64.91|64.26|63.2|64.29|63.84|64.9|64.59|64.84|64.16|64.61|64.04||63.83|62.35|63.21|62.69|64.27|64.97|64.78|66.23|65.58|64.94||66.58|65.6|64.96|65.4||64.67|64.38|64.57|63.98|63.99|66.7|66.86|67.19|66.51|65.43|65.01|65.86|66.4|64.8|66|66.74|66.18|66.28|65.9|65.88||67.04|66.42|64.41|65.12|64.89|64.37|66.67|68.6|67.12|65.5|66.54|66.39|63.48|63.1|63.43|63.96|64.34|63.89|62.07|63.05|62.67|64.13|65.23|65.42|65.39|65.39|65.05|64.99|65.37|65.81|64.69|66.16|67.62|67|66.58|64.75|65.38|64.44|65.22|64.51|63.64|63.16|64.33|62.48|62.37|62.3|64.23|62.49|64.05|66.54|69.29|69.81|68.85|66.52|66.66|67.01|65.84||66.41|66.76|66.66|66.24|66.92|67.43|67.7|67.16|67.81|67.12|66.9|66.67|66.06|67.82|68.79|66.76|65.71|66.2|66.31|67.68|68.63|68.25|68.79|68.46|66.81|66.97|67.17|67.5|66.01|63.83|62.3|63.38|64.59|63.88|64.06|65.69|63.96|64.06|63.15|62.68|63.87|62.93|63.94|64.76|66.55||66.99|67.75|65.71|65.07|62.92|65.62|65.77|66.73|67.86|67.48|68.64|69.96|69.99|70.11|66.51|63.27|65.76|67.96|68.27|68.61|67.42|67.3|64.85|64.42|62.77|63.06|65.25|64.69||62.06|61.96|61.16|61.1|62.33|59.5|58.62|58.48|60.15|63.99|64.82|63.55
02276|39163|/equities/healthcare-realty-trust|R2000VALUE|24.09|24.45|24.49|24.28|24|23.79|23.67|23.33|23.72|23.34|23.3|23.36|23.79|23.43|23.46||23.54|23.03|23.59|23.54|23.56|23.36|23.54|23.88|23.83|23.62|23.63|23.79|23.64|23.94|23.49|22.78|22.79|22.61|22.6|22.14|22|22.27|22.33|22.58|22.68|22.84|23.33|23.74|23.14|22.98|23.28|23.71|23.79||24.2|24.25|24.29|24.05|23.89|24.05|23.96|23.96|24.19|24.21|23.59|23.39|23.23|24.13|24.19|24.23|24.14|24.04|23.54||23.87|23.56|23.61|22.26|22.12|22.34|22.15|22.47|22.07|21.87||22.99|22.68|22.78|22.94||22.93|22.81|23.13|22.75|22.83|22.9|22.73|22.31|21.85|21.86|21.63|21.62|21.47|21.61|21.57|21.55|21.55|21.78|21.73|22.03||22.28|22.25|22.23|22.23|22.75|22.48|23.18|23.49|23.53|23.03|23.41|23.45|22.24|22.11|22.28|22.14|21.71|20.78|20.29|20.37|19.79|20.61|21.29|21.36|21.27|20.93|21.01|20.96|21.27|21.63|21.46|21.79|21.89|21.78|22.09|21.77|22.05|22.11|22.37|22|21.71|21.63|21.72|21.3|21.18|20.81|21.19|20.85|20.96|21.49|22.14|22.43|22.52|21.76|22.17|22.07|21.98||22.19|22.41|22.26|21.77|22.03|21.83|21.66|21.26|21.56|21.6|21.49|21.16|20.61|21.16|21.38|21.46|21.6|21.9|21.86|22.2|22.4|22.77|22.73|22.89|22.68|23.05|23.19|23.22|22.75|22.42|22.27|22.39|22.32|21.63|21.65|22.27|21.67|21.57|21.67|21.3|21.46|21.53|21.83|21.96|22.34||22.26|22.49|22.14|21.79|21.82|22.39|22.06|22.38|22.72|22.76|23.69|23.94|24.1|23.59|22.68|21.54|22.77|23.04|23.46|22.98|22.58|22.96|22.47|22.37|22.1|22.13|22.26|22.65||22.25|21.95|22.03|21.94|21.84|20.1|20.1|19.61|19.99|21.32|21.21|20.69
02277|17176|/equities/selective-insurance|R2000VALUE|76.77|75.87|77.45|76.28|77|77.49|76.37|76.1|75.09|75.95|75.51|74.8|74.54|74.61|73.85||73.33|72.54|73.3|73.17|74.42|73.46|72.05|71.89|72.15|73.73|75.9|77.36|76.85|77.25|75.97|75.97|75.66|73.98|74.54|71.24|68.39|69.16|68.64|70.13|67.83|68.05|69.54|68.15|68.39|67.17|67.04|67.3|66.03||67.72|68.75|66.4|66.04|65.79|64.72|64.5|63.6|64.78|64.96|64.98|67.17|66.91|67.71|68.15|66.95|67.5|68.94|68.49||67.91|68.34|68.75|70.27|69.07|69.27|70.28|69.9|65.52|65.02||66.98|66.84|66.16|67.13||66.85|66.72|66.45|66.7|68.02|68.51|68.51|68.16|66.13|65.76|66.1|65.9|65.67|64.38|65.3|63.8|64.2|63.18|61.82|63.78||64.5|64.9|62.57|61.925|61.34|62.37|63.13|63.56|60.62|58.75|60.77|61.26|58.41|55.27|55.03|53.95|54.32|53.59|52.06|53.92|52.85|54.04|55.67|56.33|55.95|54.23|51.64|50.92|52.5|52.82|52.37|52.8|55.47|53.69|53.54|53.63|52.87|53.52|52.33|52.01|51.49|50.55|49.99|49.2|49.61|48.64|49.81|49.55|51.01|52.56|53.61|53.06|54.31|54.85|56.21|58.62|58.34||59.43|60.17|60.91|60.12|59.81|59.86|59.17|57.86|58.16|57.31|56.76|55.78|55.9|56.64|54.97|55.32|55.85|56.43|57.04|56.35|56.81|55.22|54.79|54.77|54.98|54.34|55.35|58.2|56.86|57.51|57.79|57.55|56.6|56.04|56.09|56.31|57.02|56.13|54.31|53.33|53.29|51.33|52.37|51.43|51.93||51.56|51.59|52.74|52.41|50.05|51.67|50.52|51.84|51.27|51.39|52.05|51.72|52.53|52|50.24|50.28|54.77|56.42|57.96|57.47|54.49|54.97|53.45|52.14|52.45|53.13|54.98|52.975||52.39|52|50.68|49.2|50.96|46.52|44.24|42.9|45.27|47.51|48.15|46.17
02278|17428|/equities/united-bankshares|R2000VALUE|39.67|38.09|38.73|37.66|38.88|39.37|38.96|38.98|38.2|39.19|38.98|38.37|38.53|38.61|38.69||38.89|38.58|38.99|38.28|39.68|38.68|37.74|37.43|38.57|39.9|39.88|39.85|40.12|40.17|40.74|40.11|40.29|39.36|40.57|39.92|38.62|39|38.12|38.08|36.95|37.715|39.03|37.64|37.05|36.34|35.41|35.68|35.785||35.45|35.05|35.33|35.46|34.92|34.38|34.47|33.33|33.76|33.07|31.66|33.68|32.32|33.54|34.73|35.68|35.09|35.53|35.58||35.57|35.95|35.76|36.26|35.71|35.08|35.34|35|32.85|32.28||32.4|32.18|31.565|32.43||31.88|31.76|30.61|30.31|30.85|31.41|31.15|31.2|30.48|30.59|30.79|31.21|31.12|30.81|30.89|30.03|30.4|29.9|29.28|30.29||30.59|31.57|29.81|29.37|29.52|30.18|30.63|30.9|29.14|28.22|29.1|29.67|29.3|26.1|26.79|25.5|27.94|27.04|26.23|25.59|25.11|25.51|26.025|26.07|25.91|24.79|24.54|23.83|24.27|24.14|23.52|23.84|24.75|24.56|24.81|24.75|24.12|24.23|23.5|22.2|21.47|21.195|21.7|20.995|20.99|20.855|21.38|21.79|23.7|24.06|24.79|24.92|25.23|24.78|24.63|25.44|25.72||27.04|26.095|26.02|26.12|26.14|26.32|26.65|26.31|27.31|27.39|26.34|26.51|27.46|27.11|28.07|28.69|28.34|28.79|29.22|28.99|28.55|26.975|27.16|26.47|26.64|26.32|27.18|28.04|27.42|27.52|28.74|28.08|27.51|28.1|26.27|26.95|27.76|27.83|26.2|26.41|25.94|24.56|25.69|25.82|26.75||26.4|26.6|27.66|27.06|25.46|27.03|25.74|26.7|27.34|27.52|28.13|28.06|29.17|27.73|26.84|26.54|29.39|31.9|32.31|32.05|29.975|29.63|28.56|28.81|29.08|29.76|30.34|27.97||25.85|26.13|26.29|24.49|25.92|23.4|23.6|23.78|25.29|26.6|27.25|26.22
02279|943117|/equities/lendingclub-corp|R2000VALUE|14.42|14.08|13.96|13.52|14.14|14.75|14.78|14.82|14.73|14.96|15.77|16.08|15.7|15.84|15.48||16.4|16.52|16.3|15.35|16.85|18.93|18.36|19.95|21.4|21.72|19.74|19.91|17.92|17.09|15.08|12.78|11.97|11.15|10.91|11|10.97|11.65|11.81|11.81|10.77|10.86|11.99|11.77|12.25|12.07|11.94|12.35|12.72||12.24|12.21|12.83|13.34|13.64|13.51|13.15|12.78|11.51|11.24|10.85|11.4|11.04|11.31|11.31|11.61|11.56|12.06|12.19||10.66|11.25|11.33|11.02|10.95|11.31|11.52|10.09|9.59|9.5||10.56|8.37|8.16|8.55||8.82|8.96|8.46|8.66|8.49|8.64|8.9|9.09|8.86|9.1|9.17|9.01|9.37|9.66|8.85|8.16|8.4|8.21|7.98|7.97||8.08|7.51|7.48|6.86|6.37|6.53|5.64|5.61|5.52|5.46|5.38|5.46|5.63|5.11|5.56|5.34|5.36|4.96|4.67|4.73|4.51|4.73|4.91|5.15|4.96|4.87|4.9|4.91|4.98|4.98|5.1|5.4|5.48|5.28|5.38|5.12|4.9|4.91|4.96|4.92|4.71|4.65|4.71|4.53|4.46|4.5|4.81|4.79|4.95|5.12|5.11|5.04|4.93|4.71|4.85|4.99|5.06||5.29|5.51|5.62|5.48|5.33|5.54|5.46|5.21|5.53|5.62|5.51|5.62|5.66|5.63|5.81|6.07|5.92|5.86|6.07|5.95|5.64|5.43|5.5|5.3|5.23|5.22|5.56|5.58|5.38|5.09|5.43|5.61|5.53|5.66|5.28|5.62|5.88|5.59|5.17|5.12|4.96|4.83|4.78|4.61|5.07||4.64|4.6|4.55|4.58|4.41|4.67|4.54|4.94|4.99|5.02|5.07|5.13|5.33|5.44|5.39|5.22|5.82|6.41|6.69|6.21|6.16|5.77|5.62|5.4|5.35|5.78|6.18|5.52||5.26|5.36|5.55|5.3|5.67|5.41|5.33|5.26|5.64|5.81|5.95|5.82
02280|20942|/equities/radian-group-inc|R2000VALUE|24.69|24.18|24.14|23.73|24.08|23.84|23.78|23.59|23.34|23.47|23.75|23.61|23.46|23.43|23.6||23.26|23.25|22.96|22.51|22.76|22.08|21.63|21.72|22.12|22.57|22.87|23.52|23.2|23.43|23.14|22.89|22.64|22.05|21.76|21.36|21.04|21.13|21.08|21.33|20.4|20.55|21.3|20.81|20.28|20.89|20.39|20.74|20.9||20.47|20.62|20.82|20.72|20.61|20.17|20.11|19.5|19.74|19.64|19.2|20.08|19.58|20.32|20.86|20.67|21.52|21.96|21.58||21.69|21.98|21.41|21.56|21.35|21.2|21.56|20.84|19.97|19.47||20.25|19.89|19.81|20.12||20|20.15|19.91|20.17|19.92|20.34|20.49|20.39|19.68|19.87|20.36|20|19.52|19.59|19.8|19.32|19.54|19.16|18.88|19.52||19.97|19.96|18.96|18.79|18.88|18.67|19.34|19.35|18.43|18.09|18.9|19.06|18.24|17.58|17.78|18.75|18.73|18.23|17.95|17.37|17|17.85|18.24|18.6|17.69|17.36|17.68|17.98|17.75|17.82|17.5|17.74|18.19|17.44|17.64|17.57|16.79|16.22|15.7|14.94|14.61|14.59|15.01|14.3|14.04|14.08|14.6|14.31|15.18|15.65|15.64|15.76|15.82|15.47|15.3|15.42|15.32||15.97|15.98|16.05|15.54|15.44|15.53|15.26|14.88|15.28|15.42|14.75|14.86|15.03|15.15|15.34|15.26|15.32|15.92|16.17|15.78|15.64|15.2|15.2|14.9|14.97|14.92|14.89|14.8|14.27|13.85|14.23|13.95|14.1|13.99|13.64|13.86|14.3|14.83|13.81|13.68|13.8|13.24|14.06|13.84|14.95||15.03|14.92|15.51|15.29|14.58|15.1|14.78|15.97|15.68|15.69|16.1|16.03|16.41|15.96|15.95|15.14|16.89|17.98|19.22|18.42|17.14|16.99|16.93|16.68|15.88|15.95|17.31|15.99||15.16|15.58|16.09|14.8|14.75|13.92|14.14|13.05|13.78|14.86|14.76|15.26
02281|39246|/equities/portland-general|R2000VALUE|50.66|50.67|51.18|51.46|50.69|50.52|50.14|49.47|49.4|49.02|48.82|48.63|48.52|48.42|48.22||47.24|47.47|47.24|47.8|47.46|47.42|46.8|47.42|46.81|47.6|47.19|46.9|47.8|48.42|47.48|45.88|46.2|44.45|44.79|43.33|42.55|42.05|41.43|41.82|42.16|42.83|43.2|42.99|42.12|41.88|41.86|41.87|41.64||42.1|42.45|42.85|42.8|42.67|43.05|42.59|42.47|43.57|43.21|42.29|42.19|41.55|42.2|42.27|41.79|41.86|41.97|42.46||43.32|42.45|41.92|42.13|41.9|41.8|41.78|42.29|41.27|41.27||42.77|42.06|41.69|42.09||41.45|41.67|41.42|40.96|41.78|42.43|42.13|42.8|41.85|41.54|41.4|41.9|41.27|41.94|41.68|41.54|41.71|41.97|41.38|42.57||42.77|43.49|42.45|42.21|41.92|42.41|43.5|43.91|43.79|42.63|44.57|44.1|42.64|41.23|41.18|40.5|40.59|39.56|39.3|39.61|39.74|40.68|41.18|40.96|40.13|38.85|37.8|37.29|37.25|37.21|36.84|37.24|38.09|37.69|37.75|36.99|36.5|36.8|36.62|35.98|35.5|35.19|35.6|35.49|35.04|34.96|35.18|34.24|34.99|35.35|34.69|33.69|34.23|34.05|34.38|38.14|38.08||38.41|38.31|37.69|37.17|38.15|38.31|38.21|37.16|38.45|41.96|41.41|41.2|41.94|41.98|42.17|42.41|42.11|43|42.57|42.9|43.16|42.02|41.63|42.39|42.33|44.13|44.31|43.87|43.61|42.92|43.87|44.1|44.08|43.5|42.67|43.38|42.32|42.34|42.75|42.31|42.11|40.52|41.42|41.15|41.94||42.71|42.53|41.81|41.74|40.28|41.24|41.79|43.22|43.03|43|44.25|44.52|45.07|45.13|44.63|44.66|46.7|47.58|48.28|47.56|47|48.18|47.49|46.52|47.11|46.07|44.76|44.16||42.95|42.87|42.81|41.99|43.22|40.77|41.22|41.43|42.85|45.01|45.31|44.09
02282|20539|/equities/kite-realty-group-trust|R2000VALUE|20.54|20.04|20.25|19.84|19.78|19.89|19.99|19.59|19.68|19.76|19.64|19.52|19.74|20.13|19.66||19.79|19.29|20.01|19.23|19.88|19.48|18.71|18.82|19.38|19.73|20.25|20.17|20.18|20.7|20.9|20.61|20.76|20.82|21.35|20.09|19.56|19.46|18.92|19.35|19.17|19.29|19.41|19.01|19.1|18.35|18.31|18.31|18.12||18.05|17.5|17.45|17.37|17.12|16.66|16.47|16.16|16.1|16.12|15.94|16.99|17.2|17.29|17.11|16.81|16.38|16.94|16.72||16.81|16.75|15.99|15.55|15.09|15.27|15.04|15.58|14.6|14.33||14.96|14.66|14.74|15.02||14.84|14.63|14.64|14.66|14.96|15.66|15.32|15.63|14.98|15.1|15.32|15.16|15.05|15.08|15.16|14.58|14.6|14.56|14.4|14.88||15.19|15.53|15.12|14.74|14.81|14.65|14.79|14.59|13.76|12.95|13.36|13.83|12.74|10.23|10.56|10.52|10.87|10.49|10.36|10.51|10.43|10.82|11.4|11.79|11.55|11.13|11.25|11.05|11.29|11.54|11.37|11.55|11.89|11.91|12.22|12.04|12.14|12.06|12.19|11.94|11.58|11.55|11.65|10.89|10.65|10.57|11.29|11.5|12.23|12.35|12.52|12.24|11.61|11.12|11.44|11.67|11.9||12.59|12.3|12.09|11.51|11.24|11.4|11.46|11.21|11.62|11.68|10.98|11.14|11.01|11.23|11.62|11.49|11.27|11.67|11.48|11.16|10.81|10.45|10.04|10.35|9.69|9.87|9.99|10.12|10.01|9.59|9.57|9.79|10.06|9.86|9.71|10.1|10.26|10.48|10.08|10.31|10.41|10.22|10.73|10.74|11.36||11.35|11.55|11.54|11.54|11.26|11.3|10.91|11.4|11.48|11.34|11.89|11.92|12.54|12.05|12.02|11.31|12.82|13.69|14.63|14.29|12.82|12.27|10.89|10.25|9.7|10.33|10.75|10.58||9.68|9.69|9.48|9.36|9.55|8.26|8.38|8.14|8.66|9.3|10.36|9.26
02283|17446|/equities/umb-financial-corp|R2000VALUE|94.59|90.86|92.22|90.73|94.21|94.34|93.32|93|91.07|93.83|92.83|91.32|91.18|91.72|93.05||92.53|92.33|93.25|91.89|93.69|91.9|89.07|90.15|92.77|96.45|97.05|95.47|94.92|96.08|96.83|94.36|95.17|93.19|94.33|91.88|88.52|89.5|86.36|87.79|84.37|86.56|87.63|85.14|82.43|80.89|78.76|79.14|79.73||78.51|78.1|77.97|78.28|77.31|76.44|77.49|74.16|74.52|73.34|70.97|73.17|70.02|71.99|73.02|75.18|72.23|74.635|74.15||74.24|75.7|74.56|76.45|75.37|74.08|76.41|75.44|69.51|68.64||68.99|68.87|68.23|69.16||69.15|69.79|67.8|67.62|67.8|69.52|69.06|69.61|67.7|67.75|68.39|68.92|68.83|69.22|69.55|68.35|69.25|68.9|68.01|70.62||71.29|72.48|69.76|68.46|69.21|69.14|71.04|70.86|68.53|66.79|68.12|69.26|67.59|61.47|63.35|61.13|64.96|62.24|60.87|60.78|58.48|56.42|58.48|59.73|59.05|57.08|56.86|55.37|55.92|55.92|54.23|55.18|56.88|56.34|56.48|55.64|54.05|53.14|51.24|49.21|49.01|48.68|49.54|47.61|46.82|46.11|46.95|47.24|49.92|50.31|50.83|51.03|51.81|50.93|51.31|52.28|52.83||55.8|54.49|54.29|54.41|53.72|54.64|55.65|54.21|55.38|55.2|52.75|52.6|53.27|53.29|53.72|54.81|53.69|54.14|54.45|53.38|52.95|50.64|50.42|49.28|49.68|49.8|49.94|49.83|46.54|46.83|48.65|49.03|48.11|49.12|46.49|47.62|48.77|49|46.34|46.84|46.01|44.09|46.15|46.37|48.23||48.21|48.64|51.55|50.27|47.11|50.12|48.48|51.57|52.63|52.71|53.49|53.18|55.23|53.18|52.76|52.12|57.82|61.59|61.71|60.85|56.84|55.13|52.25|52.09|51.28|52.07|54.25|49.94||47.01|47.31|46.61|44.37|47.31|43.42|43.98|42.54|44.19|46.05|47.41|45.12
02284|955553|/equities/tegna-inc|R2000VALUE|20.96|21.16|21.2|20.65|20.88|21.41|20.97|20.43|20.31|20.61|20.4|20.44|19.9|20.2|19.8||19.5|18.83|19.71|18.65|18.64|19.18|18.83|19.77|20.48|20.62|20.4|19.8|19.72|19.65|19.69|19.59|19.43|18.88|19.07|18.91|18.05|18.02|17.68|18.05|18.23|18.29|19.02|18.89|18.42|18.04|17.88|17.99|17.6||17.68|17.47|17.45|17.52|17.52|17.29|17.02|16.3|16.47|16.57|16.03|15.77|15.55|16.08|15.98|15.73|15.68|15.22|15.57||14.9|14.82|14.82|15.32|15.48|15.45|15.64|15.45|14.18|13.97||13.95|13.78|13.71|13.81||13.35|13.48|13.12|13.43|13.38|13.89|13.99|14.3|14.21|14.42|14.65|14.65|14.73|14.76|14.74|14.36|14.62|14.5|14.41|14.6||14.69|14.72|14.49|14.4|14.01|14.44|14.87|14.6|14.22|13.93|13.99|14.11|13.67|13.17|13.01|12.4|12.64|12.26|12.03|12.08|12|12.42|12.76|13.29|13.02|12.44|12.15|11.8|12.1|11.85|11.61|11.74|12.1|12.09|12.34|12.13|11.81|11.79|11.48|11.47|11.75|11.78|11.94|11.75|11.86|11.53|11.74|11.85|12.61|12.61|12.59|12.32|12.33|11.82|11.99|12.4|12.03||12.26|12.26|12.37|12.33|12.52|12.86|12.78|12.71|12.61|12.71|12.4|12.19|12.48|12.15|12.48|12.3|12.3|12.21|12.37|11.69|11.9|11.71|11.56|12.12|11.91|11.78|12|12.04|11.69|11.72|11.6|11.71|11.67|11.69|11.13|11.41|11.64|11.51|10.73|10.59|10.67|10.28|10.89|10.93|10.95||10.81|11.07|11.14|11.18|10.63|10.91|10.83|11.39|11.28|10.96|11.28|11.25|11.4|11.54|11.22|10.99|11.91|12.34|12.95|12.97|12.22|12.44|11.99|11.81|11.72|11.78|12.25|11.69||11.21|10.98|11.24|10.54|10.88|10.13|10.39|10.23|10.39|10.74|10.82|10.92
02285|16242|/equities/hancock-holding-c|R2000VALUE|45.2|43.45|44.48|40.8|43.27|43.41|42.99|43.07|42.19|42.59|42.14|41.45|41.29|41.54|42.05||42.12|42.01|42.05|41.06|42.43|41.06|40.26|40.45|42.8|44.52|44.86|45.2|43.96|44.56|45.11|44.37|43.39|41.55|42.24|41.26|39.37|40.26|39.54|40.31|37.75|38.29|40.425|39.52|38.75|37.76|36.45|37.54|38||37.14|37.28|38.17|38.4|37.84|37.3|37.05|35.74|35.63|34.73|34.14|35.47|34.43|36.43|37.17|38.17|37.555|39.47|40.06||39.77|41.2|39.74|39.995|39.03|38.05|38.84|37.5|34.16|33.45||34.02|33.67|33.5|34.57||34.22|33.96|32.61|32.22|32.49|32.83|32.535|32.33|30.75|30.49|30.82|30.43|30.52|29.82|30.22|29.33|29.45|28.67|28.09|29.65||30.35|30.72|28.79|27.8|28.27|28.25|29.01|28.875|27.57|26.47|26.99|27.76|26.95|22.43|23.09|22.05|24.17|23.41|22.87|22.46|21.97|22.56|23.3|23.9|24.24|23.1|22.38|21.62|21.62|21.9|21.23|21.49|22.31|22.03|22.44|22.01|21.18|21.09|19.63|19.09|18.81|18.76|19.14|18.24|17.77|17.86|17.99|18.68|19.84|20.07|20.075|19.76|20.01|19.57|19.42|19.79|19.78||20.76|19.96|20.06|19.91|20.01|20.39|20.16|19.62|20.59|20.63|19.53|20|20.48|20.23|21.19|21.56|21.1|21.53|21.48|21.17|20.47|19.4|19.51|18.6|18.94|19.06|19.34|19.74|18.61|18.84|19.27|19.72|19.15|19.29|18.02|18.76|19.56|19.85|18.49|18.94|18.98|17.88|18.965|18.82|19.71||19.46|19.54|21.2|20.55|18.95|21.215|20.47|22.01|22.49|22.65|23.04|23.05|23.94|22.61|22.47|21.47|24.35|26.51|27.53|27.05|24.905|23.72|22.13|22.27|21.62|22.59|23.5|21.56||19.29|19.31|18.93|17.84|18.84|16.49|16.71|15.88|17.5|18.57|20.315|18.77
02286|1163097|/equities/api-group-corp|R2000VALUE|14.2933|14.4533|14.3667|14.28|14.5067|14.7|14.76|14.58|14.6867|14.68|14.8333|14.66|14.5867|14.4267|14.6||14.4|13.7867|13.32|13.0067|13.1467|12.4467|12.6|12.82|13|13.48|13.4533|13.7067|13.6|13.66|13.66|13.3933|13.4|13.1467|13.24|13.0733|12.6067|13.04|12.9667|13.0333|12.3333|12.4067|12.8933|12.5867|12.8533|13.0133|12.7667|12.7333|12.8333||12.5933|12.2733|11.96|12.0667|12.2533|12.2067|12.2333|12.2667|12.32|12.3467|11.94|12.1533|11.98|12.74|12.4267|12.3733|12.3|12.2933|11.9733||11.7333|11.6|11.3667|11.5133|11.28|11.2467|11.5333|11.62|11.64|11.7133||12.1|11.9|11.7667|11.8467||11.96|11.94|11.92|11.88|11.92|11.9|11.7867|11.82|11.7867|11.8267|11.8|11.5867|11.6067|11.1467|10.92|10.96|10.62|10.6733|10.3333|10.48||10.5667|10.6533|10.5|10.2333|10.2333|10.3867|10.2133|10.6667|10.3067|10.4133|10.4333|10.4467|10.18|9.76|9.8667|9.8067|9.6667|9.7467|9.5933|9.4|9.26|9.74|9.9333|10.2133|10.16|10.02|10.0667|10.14|10.1667|10.1533|9.9333|10.0067|10.06|9.9333|9.84|9.7467|9.64|9.9|9.52|9.7067|9.4867|9.46|9.5133|9.6467|9.2533|9.5667|9.7667|9.2067|9.2933|9.3267|9.3333|9.3933|9.7333|9.4333|9.3933|9.4933|9.1867||9.2867|9.3133|9.6533|9.78|9.4267|9.5667|9.5667|9.7067|9.8|9.7|9.98|10.0867|10.3067|10.2333|10.1267|9.78|9.6333|9.6467|9.8|9.8133|9.7867|9.6067|9.6333|9.62|9.5867|9.2867|9.3133|9.1867|8.84|8.7|8.5667|8.8333|9|9.0667|8.8867|8.8933|8.6533|8.2067|7.8667|7.3333|7.5333|7.56|7.84|7.6933|8.0133||7.96|8.08|8.1|8.16|8.1467|8.6133|8.7733|8.5867|8.8|9.06|9.2133|9.16|9.0733|8.6333|8.2|7.9733|8.2933|8.52|8.4267|8|8.0067|8.1067|7.8933|7.4333|7.5133|7.3333|7.34|7.24||7.1|6.84|6.8|6.6667|6.5533|6.2333|6.3|6.06|6.4533|6.4333|6.4667|6.56
02287|20498|/equities/korn-ferry-international|R2000VALUE|67.14|65.04|64.73|63.43|64.38|64.97|65.07|64.58|64.02|64.81|65.98|64.35|62.32|63.11|63.05||63.21|62.37|61.96|60.9|62.25|61.01|60.43|60.37|63.02|64.52|64.1|64.37|63.14|63.57|64.98|64.08|63.33|62.49|62.63|61.37|59.87|61.45|60.64|63.43|61.55|62|63.97|63.06|61.56|56.59|55.15|56.18|55.94||56.52|56.03|55.88|55.29|53.55|51.25|49.48|48.35|48.09|48.35|45.6|47.08|47.83|48.14|48.59|47.89|48.18|48.85|46.92||47.19|49.04|48.49|49.21|47.87|46.27|46.46|46|43.32|42.43||43.5|43.46|43.8|44.98||44.85|44.37|43.47|42.46|42.8|41.25|41.22|40.34|39.69|40.91|41.05|41.44|41.84|42|42.79|41.32|41.18|41.1|40.04|41.78||42.71|40.97|38.7|38.25|38.69|38.72|39|39.47|38.18|36.67|37.16|37.65|35.95|31.39|31.96|31.09|31.48|30.68|30.19|31.07|30.58|31.43|31.73|32.35|32.36|31.18|31.05|31.29|31.71|31.48|31.32|31.64|32.16|31.23|31.6|31.57|30.35|30.26|29.52|28.99|29|29.17|29.27|29.18|28.8|28.43|29.22|29|29.63|29.92|29.05|28.78|28.74|28.72|28.58|29.46|29.21||29.52|29.71|31.11|30.49|30.5|31.13|30.59|30.23|30.42|30.8|30.55|30.9|31.12|30.74|31.01|31.19|30.64|31.2|31.68|31.52|30.42|29.92|29.74|28.85|28.47|28.1|28.61|28.91|28.51|28.78|29.28|30.14|30.25|30.45|29.22|29.44|29.83|29.64|28.22|28.1|26.96|26.45|27.47|27.61|29.46||30.17|30.37|30.73|30.7|29.38|29.29|27.97|29.08|28.81|28.3|29.85|30.51|30.68|29.93|29.52|30.36|31.85|33.49|33.74|34.64|31.97|32.14|31.22|30.77|30.26|31.56|32.42|30.83||29.16|29.44|29.54|28.22|28.83|25.78|25.39|25.6|26.72|27.95|28.69|27.06
02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|49.68|49.76|49.97|49.67|49.6|49.57|49.53|49.45|49.44|49.34|49.35|49.39|49.44|49.28|49.24||49.19|49.05|49.14|49.04|49.1|49.1|49.02|49.05|48.96|48.93|48.67|48.59|48.78|48.68|48.21|48.4|48.36|48.09|47.99|47.42|47.36|47.1|47.7|48.04|48.01|48.15|48.46|48.59|48.58|48.6|48.69|48.61|48.55||48.6|48.75|48.75|48.81|48.93|48.9|48.88|48.77|48.7|48.85|48.52|48.56|48.47|48.75|48.7|48.64|48.6|48.58|48.6||48.7|48.51|48.63|48.61|48.52|48.44|48.65|48.53|48.2|48.44||48.53|48.59|48.51|48.61||48.65|48.68|48.89|49.07|49.06|49.12|49.13|49.15|49.04|49.09|49.07|49.14|49.11|49.16|49.24|49.17|49.18|49.03|49.11|49.09||49.11|49.1|49.13|49.14|49.18|49.03|48.9|49|49|48.97|49.09|49.18|48.81|49.25|49.3|49.8|49.46|49.8|50|49.82|49.83|49.91|49.75|50.03|50.17|49.9|45.74|46.13|46.23|45.95|45.89|45.5|45.65|44.52|44.64|44.03|43.64|43.86|42.86|41.9|41.33|41.04|41.45|40.97|40.19|39.45|40.68|39.91|40.04|40.09|40.85|41|40.69|40.84|40.89|42.16|41.76||43.01|43.38|43.98|43.11|43.68|43.73|43.47|43.17|44.14|44.86|43.85|43.42|43.81|44.01|44.98|44.8|44.78|44.44|43.89|44.93|44.32|42.84|42.16|42.31|41.88|42.23|41.94|41.84|41.96|41.25|41.22|42|41.72|41|39.81|40.46|39.13|39.06|39.14|38.86|38.87|37.87|38.85|38.41|39.28||39.28|39.33|38.44|38.43|37.1|37.97|37.95|38.34|38.19|37.5|38.52|38.61|39.3|38.99|38.73|38.64|40.74|41.9|43.15|42.5|40.64|41.38|40.74|40.44|40.82|40.32|39.24|39.01||38.52|38.62|39.7|39.77|40|37.21|36.04|35.77|36.81|37.99|39.35|38.24
02289|948327|/equities/summit-materials-inc|R2000VALUE|28.53|28.18|28.6|27.72|28.79|28.95|28.88|29.12|28.52|29.05|28.69|28.08|27.91|27.94|28.89||27.35|27.55|29.01|28.38|28.3|26.75|25.65|25.7|26.94|27.51|27.06|27.35|28.22|29.6|29.84|29.63|29.98|28.67|29.13|28.69|27.59|28.02|27.05|27.62|27.25|26.47|27.87|25.67|24.69|24.7|22.62|24.06|24.09||24.27|23.75|23.86|24.29|23.99|23.64|23.24|22.42|21.81|22.21|20.19|21.03|20.5|21.82|23.24|23.28|22.75|23.36|23.2||22.95|23.35|23.38|24.33|23.82|23.55|23.52|23.11|20.47|20.08||19.74|19.34|19.13|19.48||18.9|18.99|18.8|19.24|19.23|19.14|18.81|19.26|18.71|18.98|19.11|19.71|20.21|20.33|20.25|20.53|19.36|19.65|18.68|19.17||19.23|19.49|18.9|18.17|18.36|18.46|17.96|17.73|17.25|16.59|17.41|17.74|17.43|17.19|17.04|16.5|17.82|18.2|17.39|16.68|15.93|18.53|18.52|19.46|19.38|18.87|19.16|19.18|19|18.86|18.53|18.45|19.31|18.85|19.42|18.27|17.53|17.83|16.98|16.48|16.26|16|16.55|15.89|15.59|15.24|15.4|15.07|16.09|16.56|16.79|16.87|16.67|16.63|15.59|15|14.68||14.83|14.75|15.35|14.91|14.64|15.23|15.2|14.94|15.21|15.28|15.32|15.57|15.66|15.6|16.23|16.3|16.35|16.8|17.21|17.08|16.57|16.05|16.28|15.12|14.84|14.47|15.52|15.94|15.59|17.41|16.58|17.22|17.41|17.92|17.27|18.04|17.58|17.09|16.33|15.87|16.35|15.59|16.06|15.89|16.58||16.32|15.45|15.81|16.2|15.05|15.84|15.32|16.78|16.33|15.92|16.38|16.2|16.89|15.9|15.3|13.74|15.99|17.11|17.67|17.5|16.5|16.12|15.55|15.02|14.94|15.43|16.49|15.49||13.7|13.87|13.69|13.31|13.31|11.68|11.61|10.87|11.47|12.19|13.62|13.04
02290|1097893|/equities/equitrans-midstream|R2000VALUE|7.96|7.78|7.83|7.9|8.06|7.99|8.12|8.12|7.85|7.91|7.68|8.03|8.34|8.23|8.1||8.48|8.16|8.02|8.36|8.63|8.25|8.02|7.86|8.22|8.25|7.83|8.08|8.12|8.11|8.06|8.13|8.15|7.69|7.83|7.55|7.44|7.44|7.34|7.5|7.23|7.49|7.52|7.28|7.33|7.47|7.03|7.39|7.32||7.25|7.14|7.39|7.37|6.97|6.97|6.96|7|7.1|6.85|6.65|6.69|6.48|6.78|7.03|7.03|7.15|7.04|7.65||8.49|8.71|8.47|8.42|7.96|7.57|7.82|8.34|8.01|7.74||8.04|7.78|7.82|7.79||8.16|8.13|8.04|8.08|8.41|8.25|8.57|8.72|8.24|8.75|8.87|8.48|8.45|8.19|8.65|8.28|8.09|7.94|8.16|8.43||8.54|8.58|8.22|7.8|7.92|7.46|7.29|7.14|7.04|6.74|6.98|6.89|7.14|6.81|7.06|7.08|7.08|7.17|7.26|7.28|7.39|7.83|7.95|8.35|8.54|8.11|8.27|8.21|8.12|8.38|8.38|8.28|8.55|8.4|8.61|8.3|8.26|8.52|8.29|8.12|8.46|8.74|8.7|8.46|8.37|8.33|8.83|9.17|9.24|9.28|9.49|9.19|9.77|9.63|9.44|9.82|9.78||9.96|9.73|10.08|10.05|10.28|10.42|10.56|10.51|10.66|10.77|10.6|10.78|10.84|11.11|11.64|11.38|10.88|10.92|10.74|10.77|10.5|10.35|10.3|10.38|9.75|9.65|9.59|9.63|9.27|9.29|9.44|9.47|9.36|9.84|9.38|9.64|9.49|9.63|9.15|9.26|9.29|9.51|9.95|9.96|8.91||8.72|8.34|8.31|8.28|8.58|8.49|8.44|8.5|8.69|8.92|9.63|9.05|8.78|8.8|8.06|8.16|8.89|9.03|9.66|9.35|8.86|8.57|8.19|8.04|8.09|8.05|8.06|8.03||7.85|7.87|8|8.11|7.82|7.72|7.22|6.92|7.37|7.95|8|7.55
02291|20912|/equities/black-hills-corp|R2000VALUE|69.56|69.86|70.41|71.09|70.47|70.59|70.23|69.5|68.67|68.85|67.68|67.38|67.36|67.79|67.81||66.7|66.77|66.78|67.21|66.69|66.79|65.89|65.03|65.2|67.08|65.94|65.96|66.67|66.4|65.79|64.05|65.11|63.57|64.15|62.55|59.9|59.45|59.96|59.86|59.16|60.21|60.79|61.24|59.38|61.35|61.22|61.21|61.13||61.62|61.86|61.98|62.48|61.68|61.93|61.01|60.21|60.91|60.29|59.12|59.6|58.97|60.05|61.1|59.16|60.26|60.98|60.99||61.97|61.23|60.53|60.1|59.45|59.38|59.96|61.89|59.55|60.04||61.45|60.54|60.67|61.05||59.95|59.47|60.1|58.48|60.69|61.17|60.13|60.64|58.95|59.13|57.39|58.37|59.03|59.73|60.4|59.78|60.82|61.07|60.83|63.33||64.53|64.78|62.48|61.9|62.55|62.75|64.68|65.08|63.11|61.5|63.63|63.03|60.71|58.63|59.96|59.75|60.44|58.02|56.66|57.5|58.37|59.22|58.88|59.43|59.16|57.87|57.09|56.91|58.14|58.25|57.72|58|58.66|57.79|58.51|57.44|56.46|55.85|55.34|53.95|53.49|53.11|53.92|53.31|52.82|52.42|53.34|54|54.32|55.36|54.95|54.45|54.49|53.22|53.33|54.85|54.6||55.98|56.02|56.15|55.13|56.08|56.59|55.21|54.28|55.98|57.5|56.68|56.97|57.76|57.61|57.91|58.53|58.96|59.96|58.77|59.88|59.04|57.22|56.66|57.82|56.99|57.86|59.44|60.13|59.84|59.41|60.58|61.9|61.44|60.04|59.17|60.8|59.37|60.26|60.4|60.02|59.92|56.72|57.9|57.56|58.66||58.54|57.81|56.66|55.8|53.03|53.69|54.16|55.35|55.75|54.39|56.55|56.65|58.22|57.43|56.81|56.1|60.27|61.48|62.89|61.99|59.87|61.58|60.97|60.59|61.71|61.53|60.86|60.75||59.03|58.57|58.38|58.26|59.26|55.91|56.84|57.51|58.04|59.38|60.74|58.21
02292|20384|/equities/tal-international-group-inc|R2000VALUE|54.61|52.89|53.99|53.34|56.95|56.55|57.5|56.71|55.57|56.67|54.82|54.99|54.84|55.87|56.36||55.64|54.99|55.69|55.16|57.17|55.38|54.11|53.77|56.97|57.66|57.71|58.77|57.91|59.79|60.19|60.9|60.37|59.19|57.17|56.49|55.84|59.08|57.8|57.25|57.78|56.77|59.83|58.66|57.58|56.62|53.8|53.1|53.69||54.36|50.59|51.35|51.27|51.02|49.78|48.31|48.07|48.17|47.65|46.34|46.47|45.12|47.63|48.28|49.11|49.25|50|50.29||50.39|50.6|51.12|52.14|50.96|50.21|51.21|50.92|48.11|47.36||48.51|48.32|48.17|48.73||47.77|48.05|48.24|48.99|49.3|48.91|48.56|48.88|47.55|48.63|48.07|48.58|47.99|46.99|46.87|44.74|44.48|44.65|45.26|45.26||45.49|45.83|46.07|43.15|43.64|43.35|41.92|41.59|40.21|39.48|39.95|40.58|38.74|37.65|37.7|36.51|38.4|37.32|36.88|37.25|36.78|38.15|38.78|38.24|36.66|36.57|37.34|36.56|36.96|37.09|37.4|37.81|38.42|38.19|38.24|38.84|38.22|38.19|37.7|37.8|40.67|39.78|39.94|39.5|39.28|38.73|40.25|39.15|41.15|40.44|39.51|37.38|37.11|36.51|36.26|36.11|36.03||36.43|35.88|37.17|36.41|36.06|35.52|34.52|34.45|34.46|34.21|33.97|34.32|34.58|34.38|34.39|34|33.18|33.32|33.37|32.84|32.28|32.2|31.86|31.41|30.71|31.47|31.81|32.33|32.14|34.95|34.2|30.01|30.07|30.11|30.35|30.17|30.46|31.64|30.04|30.03|30.08|29.42|29.53|29.89|30.51||30.07|29.86|30.24|30.02|29.03|29.76|29.13|29.91|29.93|29.68|30.02|30.6|30.96|30.55|30.03|29.03|30.87|32.23|33.07|32.27|31.58|33.06|31.95|30.86|30.5|30.95|32.2|30.98||30.3|30.05|30.08|29.29|30.43|28.08|27.52|27.17|28.28|30.03|30.53|30.01
02293|32356|/equities/sm-energy-co|R2000VALUE|15.96|15.69|16.17|16.21|16.96|16.14|17.42|18.13|16.38|15.9|17.26|17.19|17.88|17.71|17.26||18.93|16.37|16.2|16.78|18.1|16.36|16.37|15.66|16.95|18.36|16.02|18.69|18.49|19.49|18.88|17.78|17.05|15.96|16.46|17.9|17.12|15.61|13.82|14.26|13.86|13.82|14.6|12.54|13.4|11.32|11.1|14.06|13.94||12.69|11.85|12.06|11.58|11.95|11.29|10.59|10.25|9.1|8.79|8.39|8.46|8.28|8.46|8.96|8.92|8.26|8.66|8.77||8.45|8.88|9.39|10.37|9.24|8.42|8.51|7.89|7.64|6.36||6.12|6.12|5.8|5.85||6.02|6|5.4|5.57|5.78|5.97|5.83|5.88|5.98|6.67|6.46|5.57|5.31|4.8|4.87|4.37|4.21|4.12|4.23|4.54||4.68|4.6|4.11|3.62|3.43|3.13|3.18|2.61|2.36|2.18|2.32|2.27|2.27|1.8|1.86|1.81|1.84|1.78|1.61|1.47|1.4|1.52|1.52|1.61|1.59|1.48|1.52|1.49|1.52|1.56|1.65|1.64|1.71|1.71|1.85|1.53|1.49|1.56|1.53|1.51|1.59|1.62|1.73|1.72|1.9|1.88|2.02|1.99|2.14|2.12|2.11|1.9|1.84|1.71|1.82|2.1|2.25||2.38|2.21|2.09|2.3|2.43|2.61|2.56|2.49|2.61|2.54|2.42|2.61|2.79|2.88|3.03|3.08|3.01|3.15|3.1|3.15|2.97|2.91|3.03|2.86|2.76|2.95|3.48|3.66|3.47|3.53|3.71|3.78|3.94|4.1|3.45|3.57|3.72|3.71|3.52|3.3|3.48|3.25|3.47|3.42|3.56||3.65|3.63|3.75|3.59|3.56|3.92|3.66|4.04|4.05|4.16|4.3|4.27|4.7|4.84|4.63|4.31|5.09|6.02|6.93|5.49|4.2|4.21|4.17|4.15|3.52|3.7|3.86|4.04||3.82|3.66|3.62|3.49|3.6|3.03|2.95|3.08|3.51|3.37|3.6|3.45
02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|19.56|19.46|19.44|19.3|19.31|19.22|18.89|18.83|18.92|18.65|18.57|18.61|18.77|18.8|18.62||18.4|18.3|18.18|18.45|18.49|18.21|18.49|18.01|18.18|18.64|18.4|18.35|18.59|18.55|18.25|18.19|18.17|17.82|17.82|18.17|18.24|18.32|18.35|18.66|18.09|18.5|18.89|19.15|18.74|19.03|18.73|18.7|18.61||18.94|18.56|18.41|18.24|18.2|18.32|18.35|18.3|18.35|18.26|18.03|18.38|18.16|18.53|18.75|18.16|18.4|18.28|18.09||18.58|18.44|18.79|18.76|18.77|18.83|18.78|19.31|19.26|19.26||19.58|19.41|19.62|19.6||19.7|19.51|19.52|19.26|19.5|19.77|19.62|19.16|18.62|19|18.79|18.65|18.55|18.59|18.34|18.35|18.33|18.26|17.63|17.94||18.09|17.7|17.46|17.5|17.53|17.39|17.79|17.36|17.03|17|17.03|16.98|16.74|16.47|16.5|16.19|16.26|16.48|16.5|16.62|16.39|16.75|16.74|16.77|16.58|16.6|16.73|16.61|17.02|16.79|16.72|16.76|16.9|16.76|16.8|16.8|16.84|16.96|16.85|16.68|16.78|16.79|17|16.59|16.57|16.36|16.26|16.45|16.75|16.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02295|20840|/equities/southwest-gas-corp|R2000VALUE|71.93|71.92|72.96|72.9|71.87|72.38|72.32|70.65|69.76|69.84|69.2|69.37|69.54|68.96|68.74||68.24|68.71|69.1|69.33|67.26|68.51|68.56|67.22|66.5|67.8|67.12|66.07|67.26|66.27|65.33|65.51|67.95|68.69|71.08|69.28|65.17|63.73|63.38|63.64|62.35|64.11|65.01|65.86|64.26|64.8|64.34|63.66|62.36||61.83|62.53|61.73|61.25|61.39|62.55|61.91|60.51|60.62|60.76|59.96|60.33|60.42|60.85|60.56|58.62|57.55|58.27|58.89||60.11|59.89|59.6|59.79|58.11|58.51|59.22|60.96|58.92|59.44||60.75|59.85|60.55|60.01||60.14|59.23|59.39|59.39|61.15|63.27|63.58|64.96|63.97|63.05|62.87|64.25|64.66|65.25|65.13|64.58|66.12|65.28|64.25|66.59||68.04|69.03|67.39|67.27|67.42|67.6|69.82|70.44|70.37|69.66|72.75|74.74|71|67.33|68.12|67.26|69.06|67.67|65.72|64.84|64.85|68.17|68.93|69.2|68.53|67.35|66.85|65.92|66.84|66.33|66.33|67.3|67.89|67.06|67.66|66.07|65.86|64.8|64|62.85|63.1|62.08|62.44|62.54|61.66|60.08|62.26|62.32|62|61.75|62.15|62.32|62.86|62.44|62.9|63.44|63.16||63.71|64.15|62.73|61.55|62.87|62.39|61.82|62.03|64.37|65.78|65.2|65.79|67.72|68.08|69.45|70.53|72.11|74.15|72.71|73.15|72.9|70.35|68.95|69.49|69.3|69.64|69.85|70.43|69.52|66.86|70.23|71.93|72.16|71.36|70.57|72.07|71.13|71.81|71.07|69.72|68.99|66.95|68.27|68.87|69.46||68.46|67.8|69.05|67.52|65.52|65.37|65.69|66.27|66.69|66.06|68.61|67.22|69.02|68.67|66.78|67.1|71.06|74.51|76.3|75.42|73.73|76.29|75.74|75.07|75.95|75.68|76.96|74.91||73.37|73.44|73.07|71.06|74.1|68.76|67.77|69.48|72.44|74.04|76.05|72.12
02296|8363|/equities/murphy-oil-corp|R2000VALUE|16.04|15.66|15.86|15.66|16.69|16.9|17.38|17.35|16.4|16.43|16.42|16.65|17.08|16.74|16.3||17.42|16.41|16.65|16.67|17.3|16.79|16.75|16.48|17.37|18.42|17.23|18.97|18.29|20.06|20.22|19.9|18.97|18.25|18.67|19.89|18.83|17.46|16.51|16.78|16.33|16.65|17.34|16.23|15.71|14.95|14.4|15.24|14.86||14.28|13.88|14.51|13.71|14.42|13.03|13|13.14|12.24|12.1|12.37|12.93|14|12.71|12.55|12.52|13.01|15.13|15.56||14.69|15.57|14.77|15.39|14.13|14.09|14.74|14.69|13.6|12.52||12.1|12.31|12.07|12.01||12.16|12.36|11.5|11.79|12.24|12.17|12.41|13.13|12.92|13.45|13.61|12.4|12.24|11.7|12.46|11.22|10.78|10.05|10.06|11.14||11.34|11.43|10.71|9.53|9.79|9.36|9.57|9.48|8.75|8.39|8.65|8.69|8.68|7.04|7.28|7.69|7.69|7.93|7.72|7.8|7.38|8|8.03|8.72|8.98|8.5|8.7|8.29|8.55|8.85|8.49|8.3|8.63|8.69|9.19|8.58|8.42|8.83|8.57|8.43|8.92|8.82|9.2|8.73|8.81|8.71|9.68|9.26|10.44|10.61|10.75|10.06|10.2|10.03|10.02|11.12|11.02||12.19|12.35|13.05|13.85|13.74|14.41|14.39|14.12|14.94|14.66|14.11|14.53|14.94|14.74|15.06|15.14|15.02|15.26|15.15|15.49|14.48|14.09|14.62|13.96|13.35|13.21|13.51|13.96|13.69|14.07|13.98|14.13|14.52|14.58|13.17|13.28|13.8|13.53|13.33|12.52|12.98|12.22|13.22|12.92|13.64||13.61|13.35|13.8|13.14|12.24|13.06|12.73|14.44|14.72|15.12|14.91|14.6|15.68|14.98|14.66|13.66|15.67|17.37|18.34|16.96|14.73|14.13|13.63|13.13|11.95|12.62|13.1|12.58||12.29|12.56|12.49|11.94|12.33|11.31|11.31|11.37|12.28|11.8|11.73|10.6
02297|41228|/equities/physicns-rlty-tr|R2000VALUE|18.81|19.09|19.14|19.22|18.58|18.54|18.43|18.17|18.45|18.26|18.26|18.32|18.45|18.46|18.34||18.28|17.67|17.95|17.9|18.04|17.73|17.93|18.03|18.1|17.92|18.39|18.57|18.29|18.6|18.08|17.65|17.52|17.4|17.4|17.21|17.13|17.09|17.14|17.21|17|17.46|17.62|17.81|17.64|17.41|17.61|17.8|18.07||18.19|18.36|18.38|18.17|18.12|18.22|18.2|18.19|18.22|18.07|17.63|17.71|17.6|18.28|18.18|18.21|18.12|18.22|17.58||17.94|17.66|17.69|17.16|16.75|16.97|16.73|16.89|16.88|16.76||17.8|17.81|17.88|18.07||17.98|17.83|18.09|17.84|17.97|18.31|18.28|18.25|17.88|18.05|17.73|17.73|17.83|17.86|17.7|17.52|17.45|17.61|17.35|17.55||17.77|17.85|17.73|17.73|17.98|17.96|18.33|18.68|18.71|18.43|18.62|18.57|17.82|17.74|18.01|17.94|17.79|17.17|16.86|16.93|16.76|17.33|17.63|17.91|17.88|17.48|17.57|17.5|17.79|18.09|17.85|18.26|18.42|18.24|18.49|18.3|18.41|18.39|18.51|17.93|17.91|17.87|18.01|17.41|17.1|16.81|17.46|17.13|17.49|18.22|18.51|18.5|18.69|18.15|18.49|18.71|18.37||18.86|18.88|18.91|18.2|18.15|18.06|18.12|17.84|18.31|18.09|17.87|17.64|17.33|17.8|18.19|18.2|18.23|18.36|18.23|18.5|18.31|18.12|18.1|17.96|17.81|18.04|17.96|18|17.75|17.65|17.47|17.57|17.66|16.99|16.81|17.4|17.13|17.19|17.18|16.84|16.79|16.66|16.8|16.87|17.39||17.47|17.59|17.52|17.57|17.45|17.46|17.03|17.64|18.04|17.83|18.36|18.25|18.69|18.16|17.68|17.07|18.01|18.45|18.61|18.15|17.75|18.06|17.69|17.41|17.27|17.44|17.79|17.66||16.68|16.58|16.79|16.76|16.18|15.23|15.05|15.02|15.53|16.4|15.93|15.38
02298|15562|/equities/bioscrip|R2000VALUE|19.54|19.45|18.9|18.89|19.34|19.36|19.32|18.93|18.87|18.5|18.845|18.6|18.22|18.5|18.53||18.26|17.74|17.56|17.41|18.07|18.12|17.81|18.22|18.67|18.85|18.84|19.825|19.945|21.32|20.02|20.72|19.58|18.81|18.62|18.94|18.54|19.12|19.535|19.77|19.19|18.83|19.42|18.97|18.86|18.92|19.01|19.86|19.82||19.33|19.93|18.68|19.28|19.96|19.89|19.9|19.81|19.58|19.46|18.48|18.78|18.15|19.22|19.64|19.59|19.33|18.68|18.93||17.66|16.6|16.78|17.01|17.43|16.78|16.92|16.4|15.81|15.72||15.64|15.68|15.395|15.44||15.55|15.24|14.905|14.84|15|14.94|14.44|14.63|14.43|14.87|16.25|16.55|16.2|15.83|16.08|15.98|15.98|15.65|15.75|15.87||15.81|15.91|15.67|15.865|15.55|15.57|15.73|15.44|15.82|15.62|16.04|15.7|15.66|15.64|15.65|15.59|15.18|14|13.33|13.63|13.53|13.66|13.79|14.15|13.69|13.7|13.69|13.77|14.05|14.21|13.825|13.82|13.6|13.74|13.88|13.59|13.28|13.36|13.17|12.86|13.37|12.8|12.92|12.67|11.93|12.14|11.71|11.23|11.77|11.18|10.98|10.97|10.81|10.69|10.86|11.255|11.09||11.07|11.54|11.75|11.16|11.62|11.79|11.39|11.09|11.4|11.52|11.62|12.135|12.2|12.41|12.64|12.64|12.46|12.2|11.85|12.11|12.07|12.16|12.3|12.23|11.87|11.78|11.91|11.62|11.6|11.9|11.87|12.11|11.8|13.52|16|14.53|14.19|14.485|13.42|12.89|12.13|11.97|12.68|12.69|12.9||13.07|13.25|13.88|13.47|12.79|13.3|13.99|13.8|13.55|14.14|14.33|14.51|15.58|14.9|15.46|14.59|16.62|16.75|17.5|16.3|15.015|15.45|15.23|14.66|15.2|14.99|15.07|14.35||13.52|13.955|14|13.9|14.33|12.5|12.11|12.14|13.09|12.21|13.36|12.33
02299|20586|/equities/lexington-realty-trust|R2000VALUE|59.85|59.45|60.2|59.7|58.75|58.2|58.4|57.4|58|57.95|57.1|57.2|57.3|57.5|57.3||57.4|55.55|56.3|56.35|57.65|55.45|55.2|55.75|55.55|55.45|56.6|56.95|57.8|58.75|57.25|55.45|55.15|55.2|55|54.15|53.15|53.2|53.1|54.05|53.6|55.2|55.85|55.25|55|54.6|54.05|54.4|54.9||55.85|56.05|55.8|55.4|55.1|54.65|53.7|53.55|53.75|53.05|51.25|52.2|52.6|53.2|52.3|52.35|51.25|52.05|51.3||51.15|51.2|51.05|50.55|50.45|51|50.45|51.35|50.65|50.9||53.1|52.85|53.5|54.7||53.8|53.3|54.25|53.25|53.8|55.75|55.45|55.35|53.75|53.2|53.25|53.45|52.55|52.6|52.95|51.7|50.85|51.95|51.05|51.85||52.8|52.25|51.95|51.25|52.3|52.7|54.3|55.05|53.1|51.3|51.8|51.75|49.85|49.15|50.5|51.2|51.45|50.15|49.65|50.1|50|51.8|52.85|53.95|53.35|53|52.65|51.7|52.75|53.35|52.3|53.85|55.05|54.75|54.6|53.6|53.65|54.2|54.1|53|52.25|52.7|53.75|52.25|51.65|51.35|52.5|51.15|53.05|54.15|55.2|56.15|56.45|55.1|55.75|56.4|55.45||56.35|57|57.3|56.85|56.85|57.6|58.05|57.95|58.3|58.3|57.9|57.55|57.25|58.4|58.65|57.8|57.95|58.65|58.3|59.6|59.7|59.6|59.45|58.45|57.4|58|58.05|58.05|56.7|55.7|54.3|54.75|55.3|54|52.1|52.4|51.15|52.25|52.1|51.8|52|51.95|52.15|52.7|54||54.1|54.05|52.75|51.75|51.65|52.6|52.05|53.05|53.4|53.35|54.95|54.95|54.95|53|51.2|48.75|50.95|52.45|53.55|53.45|51.7|52.4|49.75|48.3|48.6|48|48.3|47.4||46.3|46.3|46.3|45.2|46.15|43.85|43.55|43.45|46.75|50.2|51.8|51.15
02300|20568|/equities/commercial-metals-comp|R2000VALUE|28.8|28.27|28.74|28.22|29.17|29.34|29.44|29.2|28.68|29.7|29.63|30.43|31.12|31.07|31.57||30.8|30.84|31.35|31.02|31.74|29.39|28.03|27.17|28.37|28.77|28.83|28.35|28.32|28.71|29.44|29.54|29.64|29.29|30.28|28.76|27.21|28.51|27.9|27.36|25.15|25.81|26.81|24.87|24.6|23.48|22.84|23.32|23.01||22.22|21.86|22.04|21.86|22.41|21.6|20.88|20.68|20.4|20.13|19.69|19.83|20.47|20.94|21.23|21.52|21.03|21.19|21.31||21.29|21.88|22.05|22.69|21.66|22.56|23.2|23.49|21.17|20.45||20.54|20.28|19.88|20.15||20.02|19.98|19.97|20.22|20.08|20.49|20.73|20.6|19.76|19.9|20.54|20.46|20.65|20.18|19.93|19.49|20.39|20.88|19.91|20.91||20.97|21.38|20.74|20.75|20.96|20.81|21.87|21.73|20.87|20.16|20.79|20.7|20.21|19.29|19.45|18.9|20.61|20.96|20.65|20.41|19.66|20.71|20.79|21.33|21.22|20.82|20.84|21.11|21.62|22.31|22.93|23.04|23.22|22.64|22.79|22.12|21.06|21.33|20.56|20.1|19.98|20.03|20.62|20.2|20.18|19.8|19.59|19.77|21.47|21.67|21.48|20.74|20.61|20.09|19.72|20.2|20.15||20.75|20.57|21.24|21.24|20.87|21.59|21.35|21.19|21.27|21.27|20.73|21.37|21.53|21.9|21.98|22.18|22.22|22.78|22.49|22.86|21.88|21.68|21.67|21.38|21.31|20.68|20.9|20.99|19.86|20.65|20.42|20.47|20.56|20.35|20.11|20.37|20.38|20.63|20.38|19.58|19.94|19.16|19.47|19.78|20.11||19.83|19.87|20.4|20.16|19.56|20.18|19.64|20.55|20.58|20.3|20.51|19.43|19.68|18.33|18.28|17.52|19.3|19.18|19.68|20|19.21|19.05|17.9|17.46|17.16|17.46|17.82|17.14||16.2|16.25|16.41|16.13|16.22|14.81|14.61|14.35|14.58|16.04|16.89|16.11
02301|942635|/equities/california-resources-corp|R2000VALUE|22.45|23.9|23.46|22.97|23.95|24.16|24.65|24.7|24.99|24.22|24.25|24.18|24.14|24.12|24||23.89|24.06|24.25|24.11|24.35|23.8|23.49|22.96|24.3|24.13|23.03|23.92|24.05|24.48|25.66|26.29|24.97|25.01|25.51|26.5|26.27|26.16|26.36|26.24|26.28|26.12|26.37|25.99|26.11|26|26.22|26.61|26.44||25.45|25.2|25.66|25.39|24.79|24|23.75|23.25|22.37|22.58|23.09|23.17|22.88|23.94|24.5|24.72|24.72|24.82|24.68||24.96|25.55|25.3|25.47|24.91|24.5|24.85|24.98|24|23.53||23.59|22.72|20.8|22.01||21.32|21.32|19.57|20.63|20.98|21|20.9|20.09|18.54|20|21.9|21.19|21.96|23.88|26.75|25.19|23.59|23.59|21.82|21.87||19.89|18.33|16.05|15.34|15.69|15.41|14.96|15.05|13.94|13.67|13.6|12.93|12.53|11.4|11.98|12.64|12.73|12.72|13.4|13.66|15|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.18|1.12|1.14|1.17|1.2|1.28|1.09|1.15||1.2|1.24|1.22|1.26|1.28|1.33|1.4|1.45|1.4|1.5|1.69|1.66|1.86|1.71|1.51|1.38|1.58|1.78|2.7|2.01|1.5|1.38|1.3|1.29|1.33|1.31|1.41|1.46||1.44|1.57|1.64|1.52|1.6|1.49|1.26|1.51|1.64|2.43|2.37|2.2
02302|20432|/equities/community-bank-system-inc|R2000VALUE|78.57|76.19|77.1|75.58|77.29|77.86|77.61|77.45|76.52|78.22|78.36|77.59|77.29|76.73|77.62||77.3|76.72|78.21|77.8|79.46|77.13|75.48|75.35|77.27|79.67|79.45|78.83|79.23|79.66|82.46|80.43|79.43|78.05|77.76|75.27|73.24|73.16|71.91|72.94|71.19|72.52|73.66|72.28|71.79|70|69.67|69.96|70.33||70.05|70.14|70.25|70.98|69.6|68.29|68.18|66.71|66.92|65.98|64.85|65.78|65.53|67.42|67.94|70.58|68|68.7|68.25||68.4|68.3|66.34|67.44|67.33|66.7|68.22|67.81|63.23|62.03||62.31|62.05|62.28|62.93||62.64|62.64|61.26|62.21|62.93|64.6|65.32|65.65|64.52|64.32|64.91|65.03|65.04|64.42|64.79|63.25|64.22|63.22|62.25|64.9||65.75|67.11|64.44|64.52|64.95|64.46|66.07|66.35|63.64|62.89|63.56|65.68|64.5|57.19|58.29|56.41|60.87|59.29|57.99|56.94|56.22|58.12|60.14|58.92|59.36|57.8|57.17|56.21|57.3|57.42|56.13|57.2|59.03|58.38|58.63|57.36|57.06|56.37|55.1|54.35|54.46|53.87|54.43|53.31|53.2|52.43|53.74|54.36|57.8|57.58|58.02|58.04|58.51|58.33|58.67|59.12|59.85||62.42|61.15|60.82|60.98|60.17|60.98|61|60.03|60.81|60.08|58.42|58.6|59.24|58.71|59.4|60.14|59.75|60.76|61.17|60.06|59.45|56.77|56.81|55.46|55.88|56.23|58.34|59.1|57.42|57.95|59.21|59.17|58.01|59.19|56.2|56.56|57.23|57.16|54.96|55.69|54.96|52.29|53.33|54.33|55.59||55.2|54.99|57.02|55.75|52.52|55.13|53.28|55.26|56.14|56.33|56.89|56.73|58.3|57.39|56.44|56.43|60.71|63.07|64.33|64.81|60.98|60.76|58.8|58.95|59.42|60.48|63.17|59||55.92|56.14|56.4|53.73|56.03|51.93|52.82|52.44|54.31|56.93|58.94|57.5
02303|16287|/equities/home-bancshares|R2000VALUE|28.05|26.88|27.15|26.44|27.11|26.97|26.91|26.98|26.645|27.39|26.93|26.63|26.4|26.71|27.05||27.02|27.05|27.29|26.55|27.57|26.67|25.825|25.775|27.04|27.99|27.86|28.29|28.17|28.22|28.33|27.9|27.79|27.14|27.48|26.53|25.8|25.98|25.2|25.43|24.44|24.86|25.62|24.69|24.005|23.53|22.945|23.235|23.58||23.42|23.14|23.345|23.46|22.54|22.37|22.21|21.62|21.7|21.5|21.2|21.55|21.95|21.82|21.735|22.18|21.09|21.3|21.18||21.11|21.27|20.96|21.24|20.96|20.67|21.24|21.3|19.6|19.51||19.48|19.34|19.24|19.75||19.67|19.55|18.91|19.13|18.995|19.67|19.71|19.75|19.4|19.29|19.55|19.36|19.48|19.55|19.6|19.17|19.01|18.91|18.51|19.34||19.61|20.32|19.24|18.77|19.05|18.98|19.52|19.74|19.02|18.375|18.69|19.27|18.52|16.24|16.81|15.96|17.34|16.82|16.6|16.33|16.15|16.45|17.14|17.7|17.25|16.43|16.37|16.03|16.305|16.6|16.49|16.66|17.25|16.93|17.14|16.93|16.5|16.58|15.81|15.45|15.16|15.15|15.33|14.895|14.64|14.59|14.68|14.765|15.7|15.93|16.01|15.83|16.12|15.71|15.67|15.95|15.83||16.81|16.5|16.56|16.43|16.21|16.54|16.72|16.37|16.71|16.94|16.22|16.38|16.745|16.73|17.29|17.46|17.42|17.6|17.89|17.83|17.43|16.44|16.63|16.05|16.225|16.33|16.51|16.88|16.45|16.69|16.81|17|16.65|16.58|15.66|16.07|16.3|15.73|14.95|14.96|14.81|13.99|14.555|14.7|15.205||15.14|15.12|15.38|14.835|14.2|15.18|14.59|15.24|15.69|15.72|15.57|15.195|15.73|14.79|14.84|14.18|15.795|17.125|17.2|17.21|15.71|15.58|14.72|14.83|14.47|15.03|15.7|14.505||13.475|13.7|14.15|13|13.69|12.37|12.4|12.14|12.84|14|14.33|13.37
02304|13934|/equities/chimera-investment-corp|R2000VALUE|38.16|37.53|37.71|36.81|37.59|38.49|38.76|38.82|38.76|38.7|38.67|38.55|38.46|38.37|38.1||38.46|38.1|38.25|38.37|38.58|38.13|37.71|37.44|37.89|37.98|37.92|38.97|38.61|38.64|38.1|37.59|37.32|36.78|36.63|35.76|35.58|36.15|35.91|35.28|34.62|34.77|35.94|34.41|34.62|34.53|33.48|34.26|35.82||34.05|33.51|33.39|33.24|32.88|32.67|32.37|31.68|31.74|31.02|30.3|30.9|30.51|31.95|31.8|31.47|31.5|31.14|30.72||30.63|31.11|30.63|30.45|30.03|30.36|30.27|30.51|29.37|29.52||30.75|30.42|30.57|32.16||31.83|31.89|31.08|31.32|31.65|32.25|32.01|32.52|31.56|31.5|31.77|32.22|32.64|32.25|32.64|31.5|31.14|30.9|30.78|31.77||31.71|32.19|31.26|30|30.12|30.66|31.47|31.29|29.97|29.01|29.4|29.94|28.29|26.46|27.3|26.55|26.25|25.83|25.05|25.38|25.11|25.83|26.07|26.46|25.8|25.05|25.41|25.32|25.83|26.19|26.1|26.01|26.19|26.19|26.73|25.89|25.83|25.98|25.44|24.69|24.6|24.93|25.89|26.28|25.47|25.17|26.07|26.01|26.7|27.24|27.36|26.82|26.4|25.8|26.01|26.28|26.25||25.95|26.1|26.22|26.49|26.67|27.21|27.12|26.88|27|27.15|26.49|26.46|26.58|26.52|26.4|26.49|25.95|26.22|26.79|26.76|25.8|25.02|25.8|26.61|26.82|26.97|27.27|27.48|27.24|26.76|27.12|27.51|27.78|27.33|26.88|27.36|27.72|27.84|26.76|26.49|26.85|26.67|27.27|26.76|27.9||27.42|28.38|28.83|29.28|27.99|30.3|28.65|30.6|29.64|30.78|32.13|32.31|32.79|32.1|31.05|29.13|31.83|33.39|34.92|31.86|30.36|27.66|26.25|26.22|24.93|25.53|25.68|25.41||24.45|24.3|24.6|23.73|23.79|22.53|23.55|21.9|23.49|24.03|24.63|23.85
02305|20507|/equities/newjersey-resources-corp|R2000VALUE|42.86|42.37|42.85|42.8|42.06|42.11|41.68|41.43|40.74|41.15|40.81|41.53|41.35|40.7|40.21||39.93|39.87|40.5|40.66|39.77|40.12|39.97|39.38|40.51|41.61|40.25|39.48|42.14|42.42|41.48|40.69|40.86|40.24|41.05|40.22|39.27|39.65|39.39|40.29|39.29|39.48|39.14|39.31|39.26|39.6|38.97|38.87|37.81||36.62|37.18|37.38|37.21|36.3|36.62|36.05|35.57|35.94|35.66|35.01|34.91|35.46|35.26|35.8|35.43|34.96|35.72|36.52||37.73|37.74|37.38|36.84|35.78|35.44|35.34|35.63|33.67|34.48||35.55|34.92|35.06|35.6||35.14|34.83|34.37|33.54|34.65|35.86|34.92|35.24|34.43|33.55|33.08|33.25|33.53|33.33|33.72|33.02|33.56|33.23|33.03|36.51||37.47|38.13|36.28|35.76|35.81|35.62|37.02|37.42|36.44|35.01|36.04|36.27|33.34|30.59|31.43|30.34|31.82|30.89|29.18|28.96|28.96|30.51|30.6|29.55|29.4|28.89|28.37|28.36|28.94|28.61|28.59|28.73|28.86|28.84|29.14|28.43|28.07|27.37|27.56|26.93|27.02|26.66|26.66|26.59|26.52|26.28|27.08|27.14|27.2|27.89|28.25|28|28.42|28.29|28.69|29.06|29.37||29.79|30.17|30.16|29.8|30.14|30.4|29.96|30.01|30.99|31.75|31.2|31.45|32.19|32.06|32.48|32.79|32.85|33.49|32.51|32.97|32.37|31.79|31.13|31.28|30.8|31.06|31.38|32.03|31.64|31.16|31.51|32.39|32.04|31.47|30.62|31.92|31.44|32.06|31.42|31.29|31.03|30.17|31.25|31.9|32.45||32.4|32.22|32.65|32.23|31.26|31.03|30.94|31.19|31.62|31.63|31.65|31.58|32.6|31.56|31.61|32.17|34.56|36.05|37.27|36.18|34.84|35.59|34.68|34.59|35.12|34.99|35.24|34.38||33.63|33.22|33.73|32.7|33.33|30.07|30.33|30.84|32.41|34.01|35.31|33.49
02306|29658|/equities/matson|R2000VALUE|67.92|67.41|67.81|67.06|70.61|69.6|68.48|68.64|68.83|71.51|73.31|72.13|71.24|68.19|67.63||67.32|66.7|67.49|65.98|67.71|67.18|66.58|68.49|72.62|74.31|73.93|74.21|75.01|76.5|76.99|77.51|76.3|74.41|73.84|73.67|71.49|73.36|74.21|75.01|69.27|69.65|72.55|73.47|75.87|74.1|71.36|72.13|72.16||71.8|66.67|66.24|66.71|66.12|64.46|63.35|61.38|62.35|60.59|59.8|62.02|64.54|66.48|67.1|67.59|66.58|67.85|65.84||65.04|66.9|64.77|66.22|62.87|61.54|62.92|62.19|58.3|56.69||56.97|56.29|55.75|56.74||57.26|56.98|55.98|57.31|58.23|59.34|58.12|57.98|56.84|57.96|59.09|58.82|57.31|56.99|58.2|58.7|57.99|58.57|58.13|58.8||59.8|61.46|59.5|58.38|58|58.29|58.02|58.15|57.25|56.03|58.29|59.18|58.8|55.59|56.14|54.36|57.57|52.15|51.95|53.21|50.85|51.6|51.89|52.27|51.07|49.66|50.84|49.8|50.45|51.43|50.39|49.95|51.04|51.37|44.49|44.66|43.84|42.22|40.8|39.88|40.09|39.75|39.59|38.12|37.8|37.18|37.99|37.94|41.75|41.36|40.18|39.1|39.06|38.76|38.61|39|38.98||40.27|40.1|41.42|40.84|40.07|40.79|40.67|40.81|41.14|41.82|40.48|40.51|40.47|39.98|40.43|40.13|40.04|40.55|40.43|39.84|38.89|38.34|37.57|36.05|36.28|36.42|36.11|36.54|35.55|36.25|35.19|36.26|35.92|37.15|36.38|37.92|37.15|37.45|36.56|35.55|36.49|27.36|28.16|28.63|28.78||28.42|28.58|29.1|29.25|27.47|28.11|27.84|29.23|28.71|29.38|29.99|30.06|30.2|29.84|29.71|29.09|31.82|33.83|33.75|33.76|31.83|30.44|29.65|28.96|28.57|28.88|30.38|28.44||26.53|26.68|26.66|26.16|27.26|24.92|25.03|25.02|26.3|27.58|28.13|27.13
02307|20981|/equities/bankunited-inc|R2000VALUE|45.89|42.87|43.2|41.96|43.97|44.23|43.63|44.1|43.37|44.33|44.43|43.87|43.53|43.59|44.16||44.47|43.95|44.46|43.45|45.18|43.85|42.48|43.34|45.53|47.86|48.23|48.34|49.12|49.9|49.92|48.99|47.99|45.49|45.96|43.91|42.8|42.97|42.03|42.01|40.19|41.36|42.8|41.65|41.4|40.64|39.65|40.35|40.19||39.51|38.75|39.21|38.6|38.32|37.49|37.54|36.05|36.22|35.72|34.65|35.68|34.29|35.72|37.11|37.41|36.72|38.5|38.94||38.83|39.66|39.26|39.99|39.03|38.76|39.53|37.74|35.17|34.33||34.78|34.43|33.96|34.78||34.14|34.5|33.4|33.48|33.12|33.9|34.47|33.81|32.42|32.25|32.8|32.43|31.72|31.37|31.14|30.08|29.78|29.29|28.51|30.16||30.35|31|29.57|29.63|29.58|29.17|29.72|29.86|28.5|27.41|28.02|29.45|28.18|24.04|24.95|23.82|26.26|25.77|25.25|24.84|24.22|25.33|26.27|26.94|26.77|24.89|24.76|24.1|24.43|24.35|23.53|24.09|24.76|24.35|24.77|24.34|23.75|23.95|22.98|22.16|21.91|21.63|21.87|21.35|20.94|20.86|21.08|21.59|23.14|23.29|23.27|23.24|23.69|23.04|22.46|23.34|23.6||25.14|24.09|23.87|23.55|23.38|24.15|24.57|24.6|22.97|23.02|21.79|22.21|22.47|22.25|22.84|23.66|22.95|23.36|23.45|23.13|22.23|20.83|20.78|20.04|20.18|20.14|20.66|20.5|18.16|18.27|18.74|18.96|18.5|18.57|17.39|17.91|18.39|18.43|17.05|17.84|17.75|16.49|17.39|17.49|18.96||18.61|18.82|20.25|19.71|18.11|20.39|19.5|20.64|20.99|20.78|21.16|21.14|21.21|20.32|20.29|19.2|21.64|23.34|24.4|22.73|21.48|20.21|18.82|19.04|18.48|18.97|19.25|17.42||15.88|16|15.67|14.85|15.65|13.99|14.87|14.31|15.44|16.2|17.89|16.73
02308|101884|/equities/one-gas-inc|R2000VALUE|81.26|81.16|80.84|81.37|80.55|80.62|79.85|78.21|77.81|78.38|77.99|77.85|77.39|77.32|77.32||76.81|76.91|76.06|76.27|74.99|75.22|74.47|73.31|73.11|74.74|74.71|74.77|77.53|77.03|75.13|73.75|74.44|73.39|75.02|73.6|68.79|68.77|68.78|69.55|66.97|69.01|69.85|70.01|70.02|74.06|73.58|72.97|72.23||72.69|73.35|73.73|72.54|72.55|72.9|72.41|71.91|73.46|73.83|73.13|73.05|74.6|72.31|72.48|70.79|70.62|71|71.35||71.99|71.46|71.49|71.56|71.92|72.61|74.41|77.49|74.88|75.46||76.77|75.9|75.8|76.65||76.55|76|75.92|75.68|78.25|81.4|80.08|81.98|80.01|80.03|79.77|79.42|78.9|79.38|79.66|78.1|79.12|78.98|79.18|79.79||82.13|81.87|78.12|76.74|76.29|75.78|78.09|77.68|76.44|74.77|77.52|77.57|73.5|71.01|71.74|72.52|73.67|71.49|69.04|68.82|69.38|72.48|73.79|73.93|73.95|72.95|72.3|72.42|73.11|73.39|73.38|73.7|73.8|73.72|73.91|72.15|71.81|70.29|69.69|68.88|69.01|68.44|68.49|68.54|67.14|66.55|68.22|66.8|67.51|68.95|69.83|69.32|69.96|69.36|69.64|71.25|70.78||73.17|74.1|74.4|72.51|74.12|74.39|73.93|73.64|74.69|75.28|75.14|75|74.34|74.73|75.18|75.46|75.67|77.45|76.76|76.97|76.97|74.92|74.16|74.56|74.55|75.7|76.54|77.64|77.38|76.39|77.25|79.04|77.7|75.88|73.89|75.05|74.78|75.44|75.3|75.69|75.14|74.07|75.42|75.37|76.39||77.35|77|77.05|74.85|73.51|74.05|74.96|75.42|75.74|74.51|76.35|76.22|78.45|77.62|76.93|76.71|82.48|83.95|84.5|82.99|82.27|84.11|82.68|82.93|83.97|84.24|82.26|79.72||78.54|78.11|78.39|76.86|80.66|75.24|75.34|76.26|77.39|79.81|80.91|78.27
02309|15333|/equities/acxiom-inc|R2000VALUE|49.17|48.13|47.29|46.65|48.44|49.35|50.89|50|50.2|50.57|51.09|52.97|51.7|52.13|53.6||53.06|51.88|50.71|50.65|53|51.75|49.88|51.5|52.93|53.95|54.62|55.63|55.8|56.45|55.96|57.11|54.18|51.47|48.85|52.56|54.96|59.12|64.56|66.04|63.16|62.83|66.88|65.86|67.59|70.63|68.97|69.91|70.89||70.93|71.12|71.14|73.23|79.54|82.01|79.84|78.84|80.91|78.63|75.71|78.71|77.34|81.07|82.27|83.29|82.4|81.89|82.84||85.96|84.92|81.15|83.68|83.56|82.09|80.62|75.94|73.57|71.75||73.19|73.51|73.27|73.26||72.25|71.81|71.58|70.8|70.04|70.21|71.3|72.07|71.34|70.1|69.79|67.7|70.14|66.6|65.44|62.16|58.67|57.81|58.51|59.02||56.58|55.32|56.12|58.81|59.67|58.5|62.15|62.49|60.12|60.11|62.75|59.43|76.54|76.03|71.44|70.01|66.73|63.95|66.09|67.25|63.31|63.38|61.11|64.57|64.86|60.19|59.52|59.65|58.11|57.7|58.76|58.72|57.09|56.38|55.48|55.58|53.8|55.24|53.18|52.42|51.77|51.67|52.97|52.74|50.99|51.62|52.18|50.42|51.46|51.92|52.94|51.83|51.88|50.52|51.2|52.25|50.46||51.29|53.89|58.57|58.82|55.84|55.65|54.72|53.61|51.61|51.4|50.76|51.58|52.76|52.31|50.75|51|53.54|53.37|54.71|55.24|53.47|51.69|49.41|48.05|46.69|45.57|45.53|45.95|45.59|46.33|46.01|46.6|46.23|47.34|45.79|44.75|45.17|45.58|44.3|44.43|46.71|46.17|44.41|43.89|45.38||44.64|43.69|42.47|42.3|43.29|45.59|45.43|46.27|44.97|44.66|41.96|43.39|43.56|44.23|41.46|41.69|44.91|46.16|46.57|47.1|46.88|49.61|49.25|49.16|50.43|48.01|48.58|47.15||48.17|38.75|38.89|37.82|39.03|37.89|37.04|36.25|36.56|37.21|37.95|38.17
02310|15306|/equities/ameris-bancorp|R2000VALUE|50.81|48.69|49.38|48.25|50.73|51.31|50.37|50.64|50.26|52.28|52.1|51.47|51.93|52.87|53.28||53.24|52.51|53.24|52.7|54.94|52.68|51.65|51.99|54.15|55.98|55.12|55.59|55.85|55.7|55.47|54.15|52.73|51.62|51.65|50.35|49.86|50.16|48.97|49.02|47.64|48.12|50.24|49.08|48.35|47.53|46.32|46.92|46.81||45.93|45.66|46.09|45.51|45.08|44|43.87|41.97|41.44|41.26|39.11|41.29|41|42.81|43.66|44.32|42.95|44.67|44.65||44.1|44.88|44.02|44.17|43.59|42.75|43.4|42.13|39.11|38.1||38.07|37.96|37.4|37.99||37.48|37.53|35.96|36.67|37.8|38.59|38.54|39.2|37.755|37.62|37.62|37.75|37.08|36.83|36.26|35.45|35.77|34.83|34.01|35.28||35.73|35.82|34.5|33.91|34.16|34.305|35.04|35.16|33.51|32.39|33.45|34.98|33.97|29.41|30|28.71|30.95|29.85|29.3|29.08|28.22|28.07|28.99|29.14|29.11|27.65|26.85|25.88|25.98|26.06|25.315|25.55|26.42|25.88|26.43|25.62|25.38|24.84|23.82|23.03|22.78|22.76|22.81|21.91|21.44|21.18|21.52|21.52|22.995|23.63|23.73|23.39|23.99|23.48|23.4|23.83|24.41||25.22|24.72|24.66|24.5|24.52|24.985|25.02|24.62|25.1|25.04|23.73|24.16|24.86|24.86|25.72|26.35|25.795|26.45|26.78|26.69|25.82|24.38|24.425|23.24|23.38|23.075|23.36|24.09|23.45|22.96|23.18|23.42|22.45|22.42|21|21.54|22.35|22.58|21.01|21.74|21.55|20.37|21.49|21.79|22.425||22.14|22.39|23.59|23.4|21.28|23.65|22.73|23.68|24.31|23.83|24.77|24.6|25.53|24.14|24.04|23.325|26.3|28.34|29.63|28.53|26.64|25.67|23.71|24.06|24.23|24.78|26.73|24.27||21.65|21.52|21.63|20.56|21.76|19.36|18.97|18.52|20.16|21.82|23.45|21.8
02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|26.08|26.44|25.85|25.08|24.88|25.08|24.82|24.51|24.38|24.37|24.3|24.27|23.99|23.84|23.91||23.58|22.83|23.12|23.15|23.69|23.17|22.55|22.56|22.75|23.01|23.56|24.87|24.79|24.92|24.22|23.73|23.76|22.62|22.7|22.89|22.56|23.42|23.21|23.67|23.2|23.6|24.23|23.39|23.55|23.03|23|22.73|23.05||23.11|23.61|23.12|22.19|22.29|22.37|22.25|21.55|21.55|21.05|20.82|21.71|21.05|21.66|20.75|20.46|20.5|21.07|20.41||20.43|20.51|20.48|20.42|20.57|21.06|20.64|21.08|20.6|20.43||21.2|20.96|20.85|21.4||21.33|20.98|20.85|20.1|20.61|21.4|21.18|21.21|20.38|20.3|20.59|21.05|21.49|21.32|21.45|21.13|20.65|20.71|20.54|20.88||21.47|21.33|20.47|19.86|19.76|19.6|20.2|20.37|19.57|18.48|19|19.27|18.08|16.81|16.66|16.86|17.06|16.9|16.52|16.92|16.71|17.19|17.97|18.56|18.53|18.07|18.66|18.48|19.15|19.26|19.01|19.03|19.39|19.31|19.5|19.05|19.28|19.04|19.64|19.23|18.32|17.73|18.26|18.03|17.84|18.42|19.09|18.38|19.51|19.83|20.09|19.64|18.99|18.39|18.52|18.9|18.49||18.28|18.14|18.02|17.68|16.97|17.22|17.05|16.56|17.16|17.24|16.83|17.01|16.75|17.17|17.55|17.5|17.72|17.85|17.81|17.79|17.74|17.04|16.63|16.21|15.59|16.1|15.98|15.82|15.57|15.33|14.91|15.18|15.24|14.78|14.86|15.19|15.06|15.33|14.6|14.54|14.74|14.31|14.69|15.04|15.75||15.48|15.61|14.84|15.15|15.63|15.96|15.66|16.88|17.13|17.09|17.36|17.54|18.11|17.7|17.15|16|17.68|18.06|18.62|18.01|18.12|17.29|15.26|14.81|13.64|13.44|14.37|14.25||13.21|12.85|12.65|13.04|13.23|11.74|11.69|11.38|12.09|13.08|13.32|13.23
02312|16876|/equities/potlatch-corp|R2000VALUE|59.39|59.63|59.63|60.97|61.62|61.49|59.33|59.08|58.18|57.68|57.83|57.5|56.51|56.65|55.61||54.54|52.92|52.78|52.37|52.37|51.63|49.5|49.35|51.07|51.02|51.64|53.43|53.99|54.16|53.99|54.06|54|52.59|52.14|52.15|50.65|51.65|51.57|52.87|50.75|51.37|53.22|53.44|54|53.19|51.79|51.9|53.66||53.87|53.53|52.53|51.57|51.76|49.94|50.82|49.98|48.55|49.54|47.76|49.82|47.95|50.84|52.37|52.77|52.06|51.63|50.78||50.53|50.25|50.03|50.3|50.09|51|52.02|50.74|50.12|49.78||50.02|50.43|50.11|50.72||50.64|50.65|49.07|48.44|49.67|51.15|50.51|50.61|48.39|47.89|47.69|47.75|46.4|45.56|46.13|45.45|45.18|46.76|46.54|45.46||45.87|46.05|45.1|45.25|44.55|43.95|43.78|43.69|43.22|42.03|43.03|43.07|43.33|43.27|44.21|42.85|43.09|42.16|41.55|42.37|41.85|43.04|45.1|47.52|47.17|46.54|46.82|45.55|45.71|46.14|45.33|46|47.03|46.61|46.64|45.53|45.185|45.53|43.83|43.295|42.1|41.8|41.8|39.88|38.73|38.82|39.97|39.35|40.85|41.82|42.34|43.12|42.99|42.4|42.92|43.25|42.55||43.67|44.71|46.02|46.86|46.04|47.03|46.33|46.02|46.15|47.48|47.38|45.8|45.68|44.84|45.05|45.28|45.52|45.56|44.995|44.53|44.65|44.34|44.46|43.76|43.43|42.81|42.61|44|43.3|44.1|42.47|42.51|41.47|41.17|41.335|41.59|40.67|40.87|39.86|38.66|39.6|37.8|38.27|37.56|38.06||38.03|38.04|38.03|37.73|35.63|37.12|37.13|38.13|38.13|38.3|36.1|36.12|37.59|36.3|35.11|34.34|37.12|38.33|38.57|37.2|36.39|36.79|35.69|34.93|33.99|35.22|35.5|34.92||33.57|33.71|33.67|32.43|33.65|30.55|31.12|31.29|32.74|34.58|36.605|33.9
02313|15461|/equities/associated-banc-corp|R2000VALUE|21.4|20.83|21.27|20.86|21.88|22.08|21.74|21.82|21.35|21.96|21.76|21.43|21.62|21.52|21.43||21.64|21.34|21.76|21.43|22.2|21.66|20.98|21.16|21.9|22.83|23.05|22.93|22.55|22.92|23.14|22.31|22.25|21.88|22.42|21.48|20.66|20.79|20.6|20.78|20.15|20.62|21.17|20.31|19.98|19.6|19.1|19.48|19.52||18.99|18.89|19.24|19.44|19.36|19.17|19.2|18.58|18.34|18.06|17.94|18.31|18.04|18.84|19.2|19.32|19.17|19.9|20.14||20.11|20.31|19.91|19.92|19.59|19.17|19.42|18.9|17.68|17.2||17.05|17.1|16.88|17.17||17.04|17.08|16.37|16.54|16.58|16.61|16.67|16.79|16.46|16.37|16.48|16.39|16.33|16.3|16.56|16.23|15.94|15.76|15.32|16.26||16.41|16.8|16.02|15.66|15.84|15.76|15.98|16.06|15.42|14.93|15.17|15.77|15.57|13.44|13.99|13.18|14.54|14.01|13.69|13.64|13.54|13.61|14.27|14.3|14.24|13.77|13.71|13.37|13.68|13.72|13.36|13.56|14.13|14.07|14.3|13.93|13.46|13.47|12.9|12.68|12.62|12.51|12.76|12.46|12.23|12.2|12.48|12.66|13.53|13.56|13.42|13.27|13.57|13.19|12.99|13.14|13.27||13.98|13.6|13.64|13.47|13.44|13.94|13.9|13.64|14.04|13.97|13.2|13.38|13.58|13.48|13.92|14.1|13.9|14.08|14.25|14.01|13.87|13.18|13.34|12.91|12.97|12.84|13.14|13.48|13.16|13.24|13.76|13.59|13.31|13.31|12.46|12.66|13.14|13.23|12.35|12.6|12.4|11.86|12.59|12.74|13.25||13.3|13.33|13.68|13.43|12.67|13.78|13.25|14|14.27|14.22|14.52|14.45|15.18|14.65|14.56|13.91|15.25|16.55|17.03|16.35|15.37|14.91|14|14.23|14.01|14.63|15.42|14.28||13.05|13.15|13.33|12.56|13.26|12.15|12.23|11.76|12.57|13.49|14.19|13.49
02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|15.27|15.02|15.23|14.86|15.01|15.07|15.02|15.05|14.87|15.02|15.09|15.27|15.1|14.93|14.9||14.86|14.57|14.94|14.65|14.98|14.94|14.65|14.39|15.03|15.1|15.54|15.89|15.41|15.68|14.97|14.64|14.75|14.6|14.51|14.13|13.97|14.64|13.97|14.15|14.25|14.34|14.95|14.99|14.86|14.38|14.11|14.08|14.36||13.66|13.69|13.57|13.18|13.4|13.09|13.1|13.06|13.06|12.78|12.48|12.98|12.45|12.67|12.92|13.21|13.06|13.35|13.14||12.84|12.96|12.9|12.64|12.39|12.76|12.76|13.43|12.61|12.55||12.91|12.99|13.08|13.24||13.18|13|12.75|12.93|12.92|13.07|13.37|13.41|12.73|13.06|13.07|13.13|12.88|12.69|13.28|13|13.06|13.66|13.26|13.37||13.42|13.17|12.77|12.77|12.9|12.87|13|12.93|12.37|11.48|12.04|12.36|12.06|10.76|10.95|10.65|10.77|10.19|9.9|10.11|9.78|9.97|10.45|10.88|10.8|10.4|10.23|9.93|10.07|10.24|10.19|10.22|10.84|10.79|10.98|10.77|10.42|10.43|10.35|10.16|9.61|9.81|9.89|9.48|8.98|9.11|9.36|9.38|10.25|10.8|11.13|11.14|10.64|10.11|10.19|10.33|10.35||11.1|10.72|10.55|10.27|10.17|10.69|10.41|9.96|9.99|9.77|9.39|9.6|9.44|9.46|9.63|9.81|9.87|10.17|10.12|10.13|9.61|9.15|9.11|9.13|8.66|8.82|8.92|9.12|8.99|8.65|8.82|9|8.99|9|8.65|8.88|9.07|9.29|8.77|8.96|9.09|9.01|9.11|9.05|9.56||9.42|9.76|9.66|9.86|9.31|9.63|9.83|10.18|9.99|10.02|10.52|10.81|11.5|11.28|11.24|10.48|12.25|13.07|13.67|12.67|11.95|11.46|11.05|10.74|10.21|10.39|10.63|9.64||9.15|9.6|9.6|9.72|9.12|8.16|8.24|7.49|7.88|8.54|9.15|8.68
02315|15362|/equities/altra-holdings|R2000VALUE|63.45|62.02|62.48|60.63|62.56|62.95|62.76|61.06|60.72|61.93|60.8|59.44|59.64|59.76|59.02||56.83|55.32|55.47|53.7|55.74|54.76|53.84|54.61|57.8|59|60.22|61.46|61.47|63.05|63.49|63.73|62.7|60.43|61.21|61.74|58.31|60.49|60.84|61.47|57.92|58.13|61.07|58.26|58.62|57.35|55.08|55.49|54.56||53.01|56.33|56.75|59.4|59.28|56.45|55.09|54.16|55.98|53.05|51.41|54.23|52.42|55.21|55.66|56.43|56.68|55.77|56.52||56.53|59.83|62.52|64.16|65.07|64.36|65.43|63.62|59.23|54.93||55.43|55.18|53.51|55.525||55.11|55.28|53.6|53.63|53.54|54.83|54.49|54.26|52.91|53.26|54.11|54.19|54.34|55.16|55.45|54.47|57.08|57.66|56.76|57.87||58.01|57.84|54.625|53.81|52.97|54.6|54.78|55.74|53|51.76|54.37|54.38|51.22|45.94|46.39|45.25|46.44|44.98|42.76|43.22|42.51|43.64|43.65|44.82|40.45|39.34|39.39|39.54|40.82|40.5|40.74|39.86|39.895|40.21|40.72|40.9|40.43|39.61|38.32|37.74|36.97|36.87|37.53|36.44|36.91|37.53|38.09|37.52|39.77|40.51|41.25|40.06|39.66|38.81|39.49|39.57|38.94||40.41|40.21|41.27|40.21|39.05|40.47|39.94|39.23|39.285|39.06|38.32|38.15|38.57|38.73|39.88|40.13|40.44|40.71|41.47|42|37.39|36.14|36|34.675|34.97|34.23|36.02|36.6|35.17|34.28|34.55|34.12|32.6|32.81|32.33|33.46|33.54|33.745|32.25|31.155|30.48|29.82|30.47|29.89|31.195||30.64|30.57|31.86|30.83|30.46|30.14|29.27|31.07|30.96|31.31|31.31|31|32.02|30.87|29.93|28.645|32.32|35.71|37.17|36.5|33.44|32.67|31.42|31.03|31|30.94|32.59|30.06||28.45|28.92|28.35|27.03|27.88|25.11|24.57|24.77|26.05|27.43|28.12|26.78
02316|21205|/equities/gatx-corp|R2000VALUE|96.29|94.02|94.71|92.26|95.68|95.88|96.21|95.7|93.9|95.69|93.99|93.86|93.9|95.06|95.19||94.17|92.74|92.67|90.85|93.11|90.38|89.17|87.31|88.42|88.45|90.68|95.57|97.22|98.23|100.98|99.4|97.87|96.53|97.84|97.48|95.58|96.62|96.28|98.39|95.43|96.07|99.29|98.64|99.04|99.42|96.31|96.44|98.49||98.93|97.13|96.77|97.63|97.79|95.62|93.59|92.2|92.41|92.5|92.8|88.37|91.4|88.9|89.32|88.01|87.68|89.29|90.21||89.57|88.91|87.89|90.06|88.06|87.48|87.67|86.86|83.13|82.26||83.18|84.18|83.41|84.74||84.36|84.12|83.2|83.13|82.72|83.09|83.19|83.84|83.19|85|85.21|85.92|86.55|86.41|84.83|81.73|81.64|80.06|79.76|81.32||81.26|83.49|82.61|79.59|80.08|79.7|80.45|81.7|78.84|77.42|79.6|79.82|77.32|71.96|72.44|69.7|73.38|70.35|68.28|67.77|66|68.52|68.67|69.65|69.24|68.01|69.39|68.34|68.95|68.66|68.01|66.64|68.38|67.82|68.7|68.28|66.58|66.9|65.44|64.05|63.75|63.64|64.14|62.87|62.58|62.31|63.13|62.12|65.53|65.88|64.7|63.87|63.82|62.96|62.64|63.8|64.02||66.53|66.5|67.66|68|66.88|68.2|67.61|66.16|66|65.68|64.61|65.07|65.33|64.17|66.1|66.97|65.69|66.6|67.47|66.58|64.81|64.03|63.46|61.72|60.83|60.99|60.8|62.09|61.63|62.41|62.87|63.17|62.84|61.92|62.49|63.29|65.45|64.5|61.18|60.03|60.07|57.77|58.89|58.37|61.19||59.14|58.02|60.98|60.57|57.08|60.15|59.33|61.6|61.42|61.35|62.24|62.52|63.43|61.65|61.18|59.33|65.37|67.8|68.99|68.77|66.93|65.06|62.9|61.89|62.74|64.71|66.65|62.26||61.88|61.57|60.84|57.45|59.46|55.12|54.23|54.51|56.82|59.01|61.32|59.04
02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|32.11|30.52|31.14|31.4|31.92|30.77|30.54|30.82|31.68|32.29|30.84|29.05|30.78|31.14|31.7||29.04|26.99|26.88|24.27|24.65|23.93|23.59|24.46|25.71|25.66|25.09|25.16|24.25|25.53|25.7|25|24.58|25.09|26.96|24.54|25.66|25.21|24.56|24.15|23.96|24.735|24.89|24.53|24.51|25.15|25.15|25.17|26.08||25.47|25.36|25.56|23.61|24|23.92|23.93|23.62|22.75|22.1|21.5|21.07|22.08|24.29|23.69|22.46|21.8|22.52|21.58||22.18|22.57|22.03|22.53|21.89|20.78|20.51|21.17|20.67|21.19||20.73|20.8|20.98|20.88||20.14|19.53|19.98|18.6|18.41|18.81|18.85|18.5|18|17.58|17.49|16.85|15.96|16.19|15.88|16.2|16.41|16.88|16.45|16.58||16.7|17|16|15.82|15.24|15.22|16.1|16.43|16.67|16.25|16.48|16.71|16.19|17.5|16.51|15.72|15.39|15.13|14.7|14.66|14.44|14.88|14.8|14.58|14.76|14.9|14.49|13.82|13.92|13.7|13.31|13.46|13.45|13.3|13.28|13.18|13.04|13.15|12.99||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02318|39182|/equities/kennametal|R2000VALUE|41.04|40.13|40.9|39.68|41.66|42.25|41.96|42.04|41.52|42.19|41.84|41.24|40.85|42.05|42.1||40.63|39.97|40.25|39.7|40.47|39.74|38.43|38.55|40.66|41.4|41.1|41.61|40.99|42.27|41.69|41.22|40.55|39.19|40.55|39.55|38.39|38.6|38.71|40.13|37.36|38.29|39.72|37.37|36.95|36.5|36.1|37.08|37.97||37.27|36.51|37.68|37.52|37.05|35.74|35.2|35.89|35.85|39.32|37.88|38.64|39.27|40.79|40.13|40.38|39.32|39.55|39.63||39.12|39.41|38.61|39.99|39.48|39.8|40.41|40.33|37.25|35.22||36.24|36.18|35.66|36.57||37.42|37.77|37.61|37.54|37.16|37.93|37.67|38.69|37.55|38.15|38.06|38.21|37.57|36.77|37.51|35.83|35.6|34.97|34.99|36.27||36.07|36.92|35.34|33.56|34.35|33.54|33.76|34.05|32.82|31.53|32.62|33.73|33.28|29.86|30|27.85|29.06|32.68|31|30.56|30.46|31.84|32.84|34.45|34.14|32.66|34.2|33.81|33.76|33.67|33.32|33.54|34.64|34.14|33.92|33.75|32.65|31.83|29.78|28.83|28.94|29.04|29.57|28.41|28.24|28.47|29.69|29.55|32.9|33.43|32.84|32.09|31.21|30.2|30.42|31.56|30.93||31.22|30.16|30.87|29.94|29.02|29.63|29.14|28.98|29.15|29.34|28.45|29.09|29.2|29.65|30.67|30.98|30.57|31.16|30.76|29.84|29.29|28.34|27.82|26.02|28.45|26.96|27.87|28.4|27.39|28.09|26.8|27.23|26.83|26.94|26.14|26.98|27.01|28.24|27.07|26.51|26.26|25.48|27.01|27.86|29.04||28.26|27.67|28.71|28.45|27.21|28.58|27.49|29.21|28.72|28.62|28.93|28.99|29.27|28.12|27.8|27.46|30.2|31.08|31.19|30.29|29.14|29.09|28.53|28.01|27.74|28.51|29.43|28.43||25.82|25.81|25.93|25.14|25.78|22.47|22.1|21.8|22.24|24.23|24.57|22.95
02319|20591|/equities/ormat-technologies-inc|R2000VALUE|76.69|75.8|76.03|76.1|75.02|80.81|79.06|78.87|76.66|75.16|76.42|75.53|74.75|77.69|78.4||78.92|78.53|76.08|75.12|75.27|74.51|74.16|77.58|79.98|76.02|76.93|79.48|82.25|84.19|87.43|87.23|85.62|84.32|79.2|80.2|78.2|81.24|82.99|84.67|85.67|90.35|103.96|103.39|105.28|112.72|108.57|116.18|117.9||118.78|124.56|126.02|121.84|122.85|118.94|116.67|114.84|113.18|116.57|114.16|112.91|113.95|113.6|108.02|106.55|106.39|104.34|107.28||108.03|112.62|110.45|109.77|112.5|115.43|112.37|104.73|95|91.61||90.28|89.18|90.83|87.55||86.24|85.67|85.08|82.44|86.52|82.3|80.75|80.95|76.11|76.47|75.97|75.37|79.07|76.19|76.35|76.2|77.24|75.76|78.81|78.99||75.6|73.94|70.98|72.63|72.92|74.99|82.26|81.73|79.96|79.02|80.11|77.46|79.56|75.36|72.74|67.54|72.54|72.08|70.87|70.26|68.64|70.54|71.13|72.13|71.23|70.3|72.75|73.03|72.77|71.01|72.43|74.08|74.8|72.47|70.53|68.78|64.13|62|60.63|59.8|59.11|58.96|58.36|57.33|57.57|55.6|56.42|54.86|55.38|55.44|56.96|55.23|58.58|58.58|59.56|61.24|61.74||59.77|58.62|58.96|59.46|60.87|61.63|61.8|61.58|61.87|62.13|60.69|60.5|61.59|60.55|60.08|62.88|63|64.04|60.59|60.85|59.47|58.5|59.71|59.4|58.51|59.5|58.92|60.39|61.49|61.31|62.42|63.09|62.77|62.64|61.48|63|61.53|61.55|62.28|61.98|62.15|63.3|62.42|60.94|62.22||63.55|63.4|63.49|63.33|60.57|62.39|63.5|67.59|68.03|67.74|68.56|68.24|68.89|69.14|68.92|68.24|71.12|70.96|72.36|71.35|69.33|70.55|68.85|70.78|72.81|71.62|71.42|69.05||68.89|69.01|70.63|68.95|70.09|65.45|65.1|65.93|68.34|70.12|63.09|62.2
02320|103927|/equities/northstar-at-mgt|R2000VALUE|27.64|26.96|26.24|26.6|27.36|27.2|27.04|26.8|26.76|26.68|26.88|27.04|26.8|27.2|26.84||26.88|25.92|25.56|24.6|24.92|25.48|24.24|24.92|26.24|26.8|25.88|27|26.48|26.92|27.88|27.2|26.72|26.72|24.88|24|23.24|23.6|23.8|24.36|23.68|23.4|24.44|22.84|23.6|22.32|21|21.16|21.72||22.04|22.24|22.36|22.16|22.2|21.76|21.28|20.2|19.88|20.08|19.84|19.6|17.72|18.52|19|19.08|19|19.52|19.4||19.56|19.68|19.56|19.76|19.72|19.88|20.4|19.56|18.72|18.52||19.24|19.2|19.24|19.64||19.92|19.84|19.16|19.84|19.44|19|19.08|19.48|18.92|19|19.48|19.64|19.64|18.92|19.12|18.76|17.56|17.4|17.28|17.44||17.52|17.24|16.96|17.24|16.96|16.6|16.84|17.08|15.92|15.48|15.88|16|15|15|14.96|14.72|14.64|14.68|14.24|14.64|13.84|14|13.52|13.04|12.68|12.76|12.64|12.24|12.52|12.52|12.4|12.44|12.68|12.72|12.76|11.96|11.68|11.44|11.16|11.28|10.92|10.88|10.92|10.52|9.36|9.48|9.92|9.84|10.68|10.84|10.92|10.4|10.56|10.16|10.16|10.72|10.6||10.96|11.16|11.32|11.12|10.84|11.56|11.4|11.2|11.36|11.56|11.36|11.52|11.16|10.88|11.12|10.76|10.36|10.24|9.92|9.24|8.72|7.92|7.8|7.68|7.52|7.68|7.88|7.96|7.44|7.2|7.2|7.4|7.4|7.44|7.52|7.6|7.36|9.48|9.24|9.08|9.4|9.08|9.36|9.12|9.52||9.84|9.96|9.6|9.36|9.24|10.32|9.96|10.56|10.52|10.6|11.4|11.08|11.52|11.32|11|9.68|11.24|11.96|12.4|11.84|11.6|10.4|9.28|8.92|8.04|8.48|8.52|8.24||7.16|7.44|7.08|7.08|6.76|6.08|6.68|6.16|7|7.16|8.08|8.4
02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|59.8334|60.68|61.28|62.9667|61.8267|60.84|61.2134|61.18|61.4667|62.08|62.2934|61.3334|61.8734|62.3467|63.84||64.4467|64.1|63.6734|63.0534|62.9534|60.6667|60.26|58.64|58.2134|58.9867|57.6067|60.5134|59.98|60.8534|63.2867|62.7934|61.2667|60.6134|59.3|59.04|57.52|56.9534|57.0734|56.88|56.4667|55.0867|54.0134|53.0734|52.12|51.8134|50.94|51.0534|51.3134||50.5334|52.32|53.3134|53.6467|53.6467|55.6934|56.42|55.2534|55.8267|58.2467|57.2467|56.2534|55.0667|55.3734|56.88|58.2467|57.3267|58|58.1267|56.7667|56.9934|55.62|56.7867|55.7267|56.06|55.3|54.82|55.8067|59.3334|59.9334||61.46|61.56|61.2467|||62.8534|62.2934|60.2867|59.08|58.6267|59.1|58.14|57.56|57.3|58.04|58.58|58.9067|57.7734|57.4467|58.14|56.7467|56.4734|56.2667|58.42|58.7134|59.6667|60.08|60.4067|58.7667|57.66|56.6667|57.74|57.9|58.3867|57.7334|57.8467|59.36|59.1|56.0934|53.8667|53.6867|51.5934|51.24|49.7267|48.48|48.6934|48.1334|50.1267|50.5667|51.0534|51.3467|50.84|50.5734|50.38|50.12|49.3667|49.1267|48.8||48.96|50.1334|51.16|50.14|49.9667|48.8267|48.9534|49.2|49.7134|50.0334|49.36|47.8|47.7934|48.2334|47.9267|49.6467|49.04|48.4267|48.7|47.28|46.24|45.2|45.8667|44.9334||44.5467|45.16|46|44|43.4267|44.1667|44.9|44.9134|45|46.5934|45.2067|44.8667|44.6667|43.6734|44.04|44.4867|45.2267|45.7|44.46|43.7334|42.6|42.3934|42.3334|41.02||40.6867|40.62|41|41.64|41.4934|41.56|42|42.2067|43.6867|43.1334|43.9134|42.9134|42.9334|42.0334|40.7067|39.4134|39.4134|40.28|41.32|41.3|40.6667|40.6867||41.24|40.28|40.3867|43.2667|44.5867|45.2534|45.5267|45.5334|45.24|44.82|44.6|43.1467|42.8667|42.58|43.9467|44.46|45.6667|44.0667|43.12|42.5867|41.58|40.1534|39.66|39.4667|39.9934|40.1334|40.9667|41.0867|40.9334|41.5534|42.6267||41.0734|40.62|41.3|43.1134|43.5934|40.3534|38.5734
02322|17153|/equities/simmons-first-nat|R2000VALUE|29.36|28.19|28.43|27.6|29.18|29.41|29.11|29.43|28.95|29.74|29.78|29.46|29.15|29.91|29.99||29.98|29.67|30.29|29.85|30.94|30.01|28.95|29.02|30.225|31.25|31.44|31.67|31.64|32.03|32.69|32.71|32.32|31.06|32.04|31.54|30.785|30.79|29.89|30.29|29.28|29.64|30.24|29.15|28.69|28.13|27.45|27.67|27.5||26.92|26.74|26.79|26.84|26.28|25.81|25.73|25.14|25.31|25.1|24.7|25.215|25.94|25.66|26.45|27.05|26.08|26.43|26.5||26.18|26.72|25.94|26.45|25.71|25.44|25.59|25.04|22.61|21.65||21.59|21.35|21.2|21.59||21.11|21.155|20.5|20.82|21.08|21.24|21.24|21.31|20.82|20.94|21.27|21.34|21.31|21.14|21.12|20.4|20.39|19.92|19.5|20.49||20.74|21.3|20.15|19.835|20.06|19.97|20.41|20.53|19.54|18.93|19.5|20.06|19.24|16.83|17.24|16.37|17.865|17.32|16.99|16.885|16.38|16.895|17.41|17.76|17.38|16.74|16.75|16.59|17.17|17.17|16.58|16.81|17.69|17.32|17.49|17.24|16.82|16.82|16.2|15.815|15.855|15.6|15.9|15.16|15.08|14.98|15.11|15.365|16.19|16.19|16.11|16.12|16.5|16.44|16.4|16.72|16.8||17.41|17.15|17.12|17.15|17.07|17.55|17.55|17.25|17.52|17.56|16.76|16.98|17.42|17.36|18.07|18.33|18.07|18.53|18.74|18.395|18.135|17.15|17.17|16.64|16.75|16.59|16.92|17.385|16.72|16.65|17.375|17.5|17.04|17.275|15.9|16.27|16.8|16.82|15.94|16.18|15.74|15.06|15.62|15.91|16.33||16.15|16.04|17.11|16.33|15.43|16.6|16.23|16.88|17.26|17.41|17.06|16.65|16.87|16.48|16.355|16.25|18.07|18.785|19.09|18.8|17.775|17.51|16.96|17.04|17.15|17.51|18.25|17.02||15.88|15.9|16.22|14.93|15.98|14.74|14.78|14.51|15.48|16.22|17.24|16.64
02323|15651|/equities/cathay-general|R2000VALUE|41.24|39.68|40.29|39.28|41.12|41.27|40.95|41.18|40.67|41.56|41.39|40.87|41.05|41.27|41.54||41.48|40.78|41.45|40.46|41.89|40.74|40.435|40.83|41.76|43.31|43.51|43.36|43.31|43.37|44.92|43.6|43.2|42.26|43.58|41.95|40.23|39.77|38.87|39.49|37.64|39.26|40.9|40.05|39.48|38.6|37.47|37.73|37.71||37.42|37.24|37.18|37.55|37.19|36.18|35.95|35.23|35.43|34.58|33.82|35.34|34.87|36.17|36.49|36.82|35.55|36.71|36.91||36.59|37.04|36.11|36.53|35.67|34.92|36.05|35.03|32.23|31.99||32.19|31.93|31.67|32.3||31.5|31.54|30.35|30.61|30.58|31.255|31.1|31.03|30.35|30.19|30.58|30.01|30.1|30.1|30.48|29.42|29.05|28.66|28.25|30.38||30.76|31.15|29.2|28.75|29.04|29.21|29.6|29.325|27.62|27.25|27.44|28.35|27.02|23.61|23.88|23.16|25.29|24.34|23.53|23.29|23.02|23.34|24.08|24.23|24.38|23.43|23.31|22.98|23.355|23.43|22.67|23.3|24|23.83|23.9|23.94|23.16|23.39|22.205|21.7|21.68|21.71|22.005|21.29|21.14|20.88|21.16|21.49|22.85|23.17|23.46|23.06|23.46|23.13|23.18|23.5|23.87||25.05|24.45|24.7|24.63|24.69|25.67|25.72|25.09|25.74|25.78|24.8|24.97|25.62|25.49|26.32|26.8|26.64|27.24|27.45|26.86|26.44|24.85|24.87|24.28|24.36|24.18|24.59|25.2|24.57|24.89|25.42|25.68|25.15|25.33|24.01|24.58|25.39|25.365|24.26|24.67|24.31|23.11|24.2|24.44|25.275||25.06|25.23|26.3|25.95|24.47|25.64|24.53|26.1|26.88|26.96|27.11|26.85|27.99|26.65|26.21|25.63|28.51|30.52|30.98|30.06|28.2|27.9|26.64|26.85|27.19|27.83|28.53|27.13||24.96|25.26|25.48|24|25.42|22.79|22.995|22.7|24.49|25.44|26.22|24.34
02324|21148|/equities/allete-inc|R2000VALUE|71.04|70.78|70.97|70.34|70.9|70.62|70.01|70.16|69.59|69.94|69.42|69.05|68.66|69.06|70.69||67.37|67.19|67.27|67.88|67.62|67.68|67.27|66.62|67.6|68.41|68.35|69.45|71.47|71.84|70.03|67.62|67.26|65.65|65.31|63.62|63.03|62.63|61.28|62.7|62.13|62.39|63.24|63.46|63.7|64.58|63.82|64.98|65.22||65.24|67.1|66.99|65.62|66.78|66.09|63.82|63.28|63.97|63.97|62.84|62.44|60.34|61.48|63.39|65.71|65.49|69|68.84||69.72|69|66.86|66.27|64.7|64.41|64.28|64.22|60.94|61.53||61.94|61.4|61.37|61.59||60.57|59.77|59.38|57.83|60.35|61.37|60.49|60.89|58.84|59.1|58.88|59.44|58.93|58.8|58.6|57.44|57.85|57.24|56.24|57.79||58.67|60.3|57.49|56.18|56.22|56.4|57.79|58.77|55.76|55.36|58.3|58.11|57.87|53.79|54.03|53.6|55.17|53.34|51.58|51.73|52.4|54.79|55.88|55.95|55.52|54.3|53.1|53.26|54.04|54.14|53.12|53.44|54.87|53.84|54.51|54.13|53.9|53.82|53.12|52.1|51.74|51.48|52|51.53|50.94|50.93|52.3|51.75|53.41|53.22|52.55|51.58|51.58|50.75|50.36|52.1|53.1||53.78|54.13|54.45|53.27|53.96|54.05|53.79|53.02|54.71|55.03|54.28|54.63|55.26|55.58|56.22|56.9|57.39|58.86|58.66|59.81|60.46|58.25|57.83|59.9|59.69|59.3|59.54|59.81|58.96|57.53|58.88|59.61|60.05|58.87|58.12|60.1|59.38|59.08|59.15|58.96|58.6|56.28|56.27|56.45|55.52||55.94|55.36|54.61|54.58|52.48|53|53.84|54.26|54.71|54.48|56.31|56.48|57.95|58.41|57.73|57.29|62.12|63.19|63.66|62.88|60.57|61.09|59.89|59.2|58.73|57.46|58.21|55.42||53.49|53.43|54.04|52.63|53.49|49.6|50.01|51.92|52.68|54.27|55.78|52.95
02325|48421|/equities/veracyte-inc|R2000VALUE|49.45|49.18|49.39|45.97|45.31|48.17|56.38|53.57|55.04|51.65|52.57|53.37|52.16|55.41|56.62||52.72|53.75|49.47|46.74|48.33|50.01|48.11|53.01|54.41|51.99|49.84|53.92|52.91|53.93|52.48|53.16|50.01|50.69|44.47|47.51|46.91|55.38|62.15|62.89|58.06|58.56|62.3|61.51|63.09|72.96|69.82|74|74.66||75.73|74.92|76.44|81.38|77.27|73.04|77.87|73.79|65.03|60.72|56.7|56.87|51.76|52.57|55.38|55.24|53.97|54.17|53.4||50.79|52.58|49.95|49.96|49.86|51.99|50.6|48.86|48.28|47.34||48.94|50.99|49.01|54.57||55.8|56.97|57.17|51.29|47.93|47.85|47.89|54.22|55.43|55.54|57.12|54.86|60.33|61.88|57.62|55.9|55.08|55.14|54.51|53.2||50.9|51.88|51.55|51.44|48.83|48|48.34|46.99|46.635|46.36|47.16|43.5|43.97|42.96|42.01|40.03|38.22|35|34.66|36.81|36.06|36.4|37.62|37.34|39.05|39.45|41.06|41.56|42.82|42.8|41.75|42.02|41.8|41.46|38.64|36.3|35.13|34.13|32.49|33.43|32.49|32.79|31.7|30.76|30.09|29.21|31.57|30.97|32.72|32.58|32.84|32.27|31.87|30.61|30.24|30.74|30.7||31.73|32.59|34.16|34.07|33.31|33.02|32.83|33.28|32.99|32.77|35.61|35.25|34.6|34.31|34.31|33.79|34.82|33.78|32.59|32.22|32.35|33.37|31.765|32.21|35.3|35.67|33.21|30.18|28.42|30.24|30.33|30.96|31.39|31.72|31.91|30.94|30.41|30.55|29.09|28.46|29|29.54|29.47|28.5|28.58||27.71|26.73|25.9|24.45|23.06|24.4|24.8|27.05|26.97|25.1|25.57|25.52|26.2|24.88|24.28|23.93|26.74|26.79|26.3|26.05|25.1|25.9|26.01|25.6|24.94|26.11|26.29|26.87||25.59|25.14|24.81|25.39|26.24|25.87|24.03|25.69|26.405|26.55|28.11|27.21
02326|20880|/equities/laclede-group-inc|R2000VALUE|76.37|76.71|77.38|77.48|77.16|77.26|77.4|76.19|76.2|76.79|76.16|75.73|74.74|74.48|74.1||73.37|73.89|73.88|73.62|74.05|72.99|72.26|71.6|72.35|73.74|74.1|73.48|75.53|74.64|75.13|72.87|72.47|71.97|72.77|70.92|67.98|67.28|66.81|66.97|66.42|67.94|68.06|68.69|66.74|67.67|67.61|66.47|64.81||63.97|63.82|63.22|64.24|64.75|65.1|64.02|62.26|62.97|62.35|61.19|60.46|60.89|60.32|61.59|61.75|61.09|60.75|61.16||61.65|61.21|61.54|61.01|60.95|62.13|62.24|63.74|62.39|63.41||64.04|63.37|62.99|64.09||63.56|63.24|63.11|61.23|64.23|65.99|65.85|67.44|65.59|65.3|64.89|65.4|64.29|64.5|64.97|64.28|64.06|63.67|63.96|65.69||66.4|67.36|64.33|63.48|63.39|63.38|64.54|63.76|63.28|60.75|63.58|64.87|61.73|57.21|58.59|57.92|58.01|57.02|56.04|56.16|55.3|57.59|58.19|58.68|58.26|57.57|57.71|56.86|56.95|57.2|56.49|56.32|56.25|55.77|55.8|54.87|54.08|53.53|53.39|52.56|53.2|52.92|52.89|52.52|51.98|51.52|52.31|51.65|52.16|53.26|53.23|52.8|53.71|53.57|54.12|55.55|56||57.46|57.69|57.6|57.11|58.21|58.22|57.5|57.34|58.98|59.53|58.68|59.28|60.03|59.59|60.54|60.76|61.19|62.24|62.46|62.31|62.08|60.66|61|62.03|62.04|61.66|62.78|64.05|63.78|61.16|63.37|65|65.23|64.06|62.73|64.52|64.47|64.91|64.93|65.26|65.55|63.22|65.32|66.35|67.07||67.17|66.59|65.71|64.39|62.17|63.96|64.43|65.65|66.08|65.46|66.63|67.29|69.66|68.84|67.63|67.69|72.6|75.08|76.23|74.28|72.28|74.27|73|73.06|72.92|72.65|73.74|71.72||71.6|70.59|70.83|69.2|71.77|67.13|67.97|68.24|69.26|71.34|73.46|70.81
02327|20578|/equities/group-1-automotive-inc|R2000VALUE|162.57|157.46|161.77|159.03|165.69|165.75|164.39|164.98|159.48|164.03|163.44|157.05|154.07|156.17|157.52||156.63|157.79|158.34|150.94|158|153.39|145.48|150.45|157.63|164.31|165.87|173.53|167.82|173.71|173.55|172.14|168.41|160.83|162.38|157.17|149.78|152.04|151.95|156.99|152.44|151.21|157.67|149.41|147.2|148.73|143.96|146.8|152.61||154.44|153.79|151.02|157.16|159.16|148.02|144.48|142.34|138.87|143.79|137.62|144.02|141.5|152.04|152.28|156.32|153.48|150.55|148.71||151.94|152.8|149.24|154.33|147.25|146.42|147.76|141.65|127.8|124.44||131.14|129.84|125.18|125.76||118.75|120.41|119.72|120.39|118.14|125.13|122.06|121.17|119.34|122.33|120.57|125.01|125.39|125.03|126.6|126.76|125.03|124.41|118.81|121.39||124.61|131.26|124.77|120.89|120.98|121.69|121.52|120.9|117.65|115.01|119.22|123.08|116.45|111.76|114.88|113.2|114.76|111.09|106.08|107.48|108.99|111.33|117.27|122.27|126|135|128.74|123.32|125.59|126.56|121.95|122.51|123.62|124.62|127.32|124.21|118.62|102|97.33|92.76|88.39|86.92|89.36|84.38|83.83|86.09|88.3|84.88|90|92.22|91.36|94.76|92.54|87.95|89.94|91.5|89.34||89.75|88.11|90.85|91.35|86.44|91.82|89.27|88.5|91.72|93.07|92.03|93.58|95.34|96.76|96.67|95.53|93.98|94.56|91.34|89.2|92.12|90.86|92.28|88.76|88.64|84.02|89.87|89.12|85.73|88.04|85.2|84.43|82.77|74.14|71|72.29|72.66|74.47|71.27|66.56|65.87|63.77|67.27|65.28|64.9||64.43|63.64|65.97|65.38|63.34|58.69|58.2|64.85|65.35|64.61|67.26|67.29|69.66|69.03|65.99|63.6|68.92|75.11|76.34|77.19|73.19|74.43|65.5|62.41|62.94|66.95|70.75|68.93||63.14|62.81|59.62|54.67|54.97|45.87|46.14|44.11|47.14|51.99|54.41|50.99
02328|8308|/equities/fed-investors|R2000VALUE|30.21|29.6|30.04|29.87|30.17|31.12|31.71|31.25|30.91|31.52|31.35|31.12|31.09|31.05|31.55||31.11|31.3|31.49|31.06|30.81|29.81|29.39|29.33|30.45|30.31|30.06|30.74|30.78|31.43|31.15|30.89|31.35|30.01|29.9|29.99|28.65|28.81|28.09|28.73|26.72|27.53|28.22|26.98|27.43|27.6|27.19|28.13|28.59||28.17|28.17|28.67|29.05|29.35|28.39|28.1|27.75|27.24|27.52|27|29.3|28.63|29.69|29.66|29.95|30.15|30.83|30.89||30.74|31.13|30.5|30.54|30.22|30.32|30.5|30.12|28.44|28.04||28.89|28.37|28.14|28.45||28.53|28.43|28.77|28.9|29.26|29.34|29.13|29.24|28.65|29.59|29.57|29.66|30.04|29.17|29.28|29.3|27.25|27.05|26.84|27.79||28|28.66|27.49|26.46|26.89|27.62|28.41|28.17|27.56|26.3|26.58|26.74|26.16|24.05|24.21|24.11|24.1964|23.4667|22.9482|21.8344|21.7768|22.6025|23.3034|23.9276|23.8315|24.0812|24.5709|24.6861|25.5119|25.7711|25.0606|25.1854|25.0798|24.5229|23.6299|21.8248|21.1815|21.6423|21.0662|20.4325|20.6534|20.4709|20.9414|19.9908|19.866|19.8756|20.2885|20.3461|21.5655|21.5655|22.0264|21.6519|22.0072|21.5847|21.3927|22.1704|21.892||22.5641|22.8426|23.5627|23.169|22.9578|23.5723|23.8411|23.2746|23.8796|24.2924|23.8411|23.918|24.5613|24.5229|24.8877|25.0222|25.3198|25.9631|25.5119|25.339|25.387|24.5037|24.9261|24.5133|25.2622|25.3102|23.5723|23.6971|22.833|23.0634|22.5833|22.6793|22.833|22.5257|21.4695|21.796|21.7864|22.1032|21.4599|20.9222|21.2391|20.6822|21.9112|21.9496|22.8522||22.3721|22.0744|22.76|22.34|21.28|22.51|21.86|22.91|22.83|22.94|22.85|23.01|23.25|22.65|22.47|21.67|23.83|24.56|25.4|24.97|23.94|23.99|22.26|21.95|21.26|22.33|23.2|22.62||20.87|21.12|21.47|20.27|20.68|19.4|20.11|20.19|19.85|21.54|21.2|21.19
02329|7975|/equities/consol-energy|R2000VALUE|13.57|13.47|13.39|13.5|13.8|13.72|14.03|13.91|13.54|13.4|13.82|14.06|14.8|14.92|14.58||15.34|14.7|14.67|15.36|15.62|14.64|13.82|13.79|14.6|15|14.13|14.95|14.91|14.61|14.89|15.04|14.86|13.58|13.87|13.94|13.9|13.78|13.35|13.17|12.61|13.14|13.58|13.13|13.1|13.73|13.97|14.03|13.78||13.32|12.51|13.04|12.56|13.02|12.76|13.17|13.43|13.01|12.8|12.67|12.64|12.43|12.41|13.06|12.69|12.35|12.45|12.87||13.83|13.66|12.93|13.07|12.79|12.1|12.04|11.88|11.32|11.08||10.8|10.97|10.26|10.47||11.46|11.8|11.06|10.97|11.11|11.19|10.79|11.05|10.69|10.72|11.1|9.9|9.2|9.27|9.47|8.88|9.41|9.39|9.41|9.82||9.77|9.99|9.69|9.36|9.55|9.41|9.77|9.65|9.92|9.38|9.95|9.52|8.85|8.74|8.91|8.92|9.29|9.73|9.7|9.82|9.69|10.38|10.62|11.4|11.5|10.31|10.37|10.04|10.13|10.43|10.25|10.5|10.78|10.63|10.49|10.27|9.65|9.8|9.3|9.32|9.44|9.64|10.22|10.38|11.15|10.98|10.99|11.38|11.37|11.08|11.2|10.61|10.87|10.56|10.47|10.62|10.23||10.53|10.14|10.14|10.63|10.96|11.3|11.24|10.73|11.56|11.42|11.27|11.17|11.77|11.81|11.74|12|11.08|11.39|10.92|11.42|11.09|10.44|10.48|10.29|10.15|9.65|9.34|9.49|9.22|8.78|9.62|9.48|8.75|8.93|8.51|8.69|8.73|8.77|8.5|8.14|8.43|8.51|8.79|9.13|9||8.77|8.41|8.65|8.57|8.33|8.86|8.96|9.2|9.34|9.81|10.27|10.63|10.73|10.5|10.48|10.32|10.66|11.94|12.05|10.84|9.92|10.03|10.21|9.9|10.19|9.97|10.29|10.32||10.38|10.22|10.18|10.24|10.45|9.74|9.54|9.76|10.16|10.2|10.7|10.08
02330|20139|/equities/california-water-service-group|R2000VALUE|61.18|61.35|61.22|60.44|59.33|60.31|60.55|59.3|58.83|58.32|57.5|57.3|57.49|57.86|57.17||56.21|56.34|55.73|56.17|56.06|55.39|54.95|54.92|53.31|53.6|53.57|53.5|54.15|53.78|53.96|53.08|52.88|52.78|53.35|52.96|52.59|53.21|53.96|55.16|54.95|55.21|55.84|57.27|57.26|58.45|58.42|58.33|58.11||58.96|60.27|59.81|59.43|57.83|57.48|56.01|55.85|56.43|55.2|54.64|54.56|54.36|55.75|55.43|54.34|53.96|54.81|54.42||54.53|54.71|55.37|55.76|55.36|55.8|56.31|56.95|53.71|53.45||54.03|53.97|53.96|54.21||53.01|52.74|52.31|51.64|53.29|54.29|53.36|53.69|52.25|52.28|51.2|50.84|49.92|49.82|49.46|49.1|49.62|49.46|49.48|50.36||50.98|51.16|50.53|50.34|50.04|50.23|51.98|53.52|52.38|51.53|53.17|53.35|50.63|46.66|46.01|45.48|46.54|45.73|44.57|45.38|45.72|47.3|47.34|48.18|47.55|46.69|46.16|45.66|46.27|45.71|45.36|45.72|46.43|44.93|45.01|44.63|45.02|44.83|44.9|44.64|43.45|43.44|43.55|42.73|42.23|41.66|42.87|42.79|41.85|42.27|43.19|43.19|43.75|43.71|44.26|44.92|45.16||45.88|45.95|45.96|44.86|45.34|46.05|46.7|46.25|47.41|47.12|46.63|47.11|47.2|48.16|48.24|48.44|48.37|48.63|47.93|48.98|48.82|46.96|46.91|46.65|46.98|46.87|48.04|49.38|48.95|49.25|49.72|50.54|50.02|49.67|48.55|49.32|48.28|48|47.47|46.95|47.99|46.71|47.69|47.79|48.19||48.35|48.03|47.7|46.39|44.28|45.38|45.57|45.9|46.43|45.83|46.9|46.76|47.02|47.31|45.95|45.49|47.58|47.5|48.01|48.45|47.3|47.31|46.69|46.24|47|46.52|45.86|45.53||45.17|45.1|44.24|43.58|45.24|43.14|43.39|43.87|43.85|45.24|45.36|45.12
02331|20817|/equities/callaway-golf-comp|R2000VALUE|29.29|29.14|29.46|28.37|28.81|29.14|28.9|28.93|27.9|28|27.8|27.26|27.34|27.28|27.11||27.15|26.75|26.8|26.32|27.63|26.63|26.14|26.96|28.53|28.43|29.22|29.64|29.57|30.36|30.9|30.82|30.3|30.28|29.52|28.6|27.32|27.72|28.5|28.99|27.95|27.2|27.84|27.73|27.37|28.1|27.47|28.4|28.27||29.93|30.66|31.62|31.39|31.74|30.78|30.6|29.48|28.51|28.51|27.89|27.38|27.13|28.87|28.9|28.95|28.61|28.93|27.26||27|27.05|26.84|27.32|26.57|26.37|26.16|25.79|24.8|24.28||24.01|24.14|24.31|24.94||24.38|24.14|24.2|23.9|24.74|24.24|24.24|23.66|22.81|22.77|22.85|23.09|23.39|23.58|22.84|22.83|22.24|21.91|21.25|20.73||20.41|19.62|19.37|18.76|18.78|18.07|18.12|17.69|16.75|16.75|17.09|18.1|18.58|17.15|17.33|16.65|15.64|15.42|15.49|15.2|15.65|19.28|19.9|20.09|20.25|19.61|19.75|19.85|20.21|20.1|19.88|19.97|19.68|19.91|20.1|20.12|19.88|20.04|19.53|19.57|19.14|18.82|18.78|18.29|18.22|18.18|18.94|18.67|18.99|19.24|19.3|19.67|19.7|19.31|19.45|19.94|19.79||20.44|20.68|21.55|21.31|20.86|20.7|20.43|20.38|19.57|19.07|18.7|18.69|18.8|18.7|18.52|17.94|18.34|18.55|18.74|18.58|18.49|19.65|19.87|19.75|19.02|19.05|19.1|18.99|18.5|18.99|17.89|18.28|17.78|18.63|18.09|17.65|17.63|17.4|16.76|16.37|17.03|16.6|17.24|16.97|17.43||16.98|17.48|17.51|17.69|16.09|16.76|16.7|17.61|17.33|17.13|16.95|16.97|16.43|15.79|15.81|14.79|16.58|16.71|17.66|17.37|16.71|16.21|15.54|15.38|15.32|15.24|16.09|15.22||14.94|14.58|14.23|13.77|14.24|12.94|11.5|11.72|12.29|13.01|13.91|13.53
02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|17.88|17.845|17.92|17.62|17.76|17.84|17.88|17.66|17.96|17.89|17.94|18.48|18.32|18.34|18.055||18.14|17.36|17.59|17.31|17.735|17.52|17.73|17.69|17.865|17.75|18.13|18.36|17.82|18.27|18.09|17.695|17.78|17.51|18.02|18.11|17.58|17.405|17.185|17.56|17.22|17.63|18.74|18.18|18.44|17.87|17.51|17.66|17.71||17.85|18.065|18.08|18.02|17.86|17.88|17.83|17.36|17.43|17.33|16.79|17.04|16.74|17.12|17.38|17.28|17.195|17.56|17.1||17.495|17.36|17.2|17.09|16.86|17.17|17.025|17.57|17.09|16.84||17.37|17.565|17.49|17.78||17.75|17.47|17.47|17.28|17.61|17.82|17.89|17.87|17.44|17.5|17.5|17.75|17.97|17.91|18.25|17.76|17.22|17.05|16.48|17.11||17.4|17.55|16.65|16.88|16.78|16.495|17.02|17.05|16.52|16.02|16.36|16.54|16|13.73|14.31|14.3|14.39|13.855|13.16|13.41|13.225|13.735|14|14.155|14.06|13.74|13.84|13.7|14.435|14.71|14.27|14.34|14.715|14.54|14.9|14.62|14.67|14.69|14.79|14.41|13.785|13.92|14.205|13.865|13.8|13.565|14.52|14.19|15.08|15.71|15.82|16.005|15.92|15.21|15.37|15.47|15.175||15.34|15.65|15.65|15.07|14.83|15.05|15.13|14.66|14.95|15.085|14.63|14.43|14.32|14.76|14.985|14.89|15.21|15.52|15.51|15.59|15.5|15.12|14.65|14.48|14.39|14.74|14.91|15.01|14.58|13.98|14.04|14.56|14.48|13.88|13.7|14.19|13.87|14|13.85|13.74|14.15|13.71|14.08|14.05|14.575||14.23|14.56|14.43|14.36|13.96|13.81|13.33|14.15|14.38|14.46|15.3|14.9|15.67|15.24|14.68|14.17|15.36|16.3|17.33|16.6|15.585|15.14|14.26|14.15|13.46|13.695|13.89|13.94||13.14|13.085|12.97|13.21|13.54|11.7|11.82|11.4|10.99|12.035|12.5|11.54
02333|52734|/equities/wmi-holdings|R2000VALUE|32.78|31.78|31.36|32.02|32.74|33.06|33.09|32.66|32.69|32.98|32.54|32.61|32.29|32.3|34.53||34.7|34.76|34.93|34.25|34.77|34.41|33.81|34.39|35.88|36.11|34.86|36.12|35.66|36.93|35.59|35.98|35.78|34.25|33.19|33.33|32.68|33.86|33.61|32.49|31.45|30.05|31.34|30.82|30.27|30.26|29.33|30.44|30.97||29.84|29.88|30.04|30.08|30.2|29.83|30.02|28.8|28.21|27.5|27.23|28.56|28.7|29.83|30.41|29.9|29.69|29.59|28.73||28.84|29.54|29.5|30.14|29.58|29.51|30.26|29.68|30.08|30.25||31.03|30.545|29.92|29.97||30.6|30.95|30.43|30.31|30|29.99|29.7|28.77|27.39|27.49|27.67|27.03|27.38|27.08|26.79|26.75|26.82|26.5|26.66|27.02||27.19|26.88|25.87|25.05|25.45|25.53|25.53|25.5|24.52|24.07|24.25|24.11|23|23.88|23.43|22.82|22.09|21.78|21.08|21.12|22.32|22.04|22.29|23.2|22.12|22.92|24.25|23.73|24.19|24.48|23.99|23.94|23.68|24.2|23.73|23.375|23.5|23.95|23.88|23.16|22.32|22.24|22.4|20.93|20.805|21|20.5|21.15|21.72|21.38|21.84|21.47|21.38|20.44|20.325|20.56|19.87||18.36|18.7|19.61|19.19|18.325|18.25|17.91|18.4|18.53|18.495|17.16|17.21|17.68|17.095|17.895|18.27|18.235|18.9|18.94|18.76|17.975|18.25|18.59|18.125|17.88|16.33|15.98|14.45|14.03|13.48|13.21|13.33|13.4|13.09|13.01|13.225|12.73|12.89|12.18|11.92|12.04|11.88|12.06|11.57|11.84||11.78|11.95|12.44|12.33|12.06|12.75|12.18|13.14|13.21|13.08|13.21|13.4|13.46|13.11|11.72|11.37|11.98|12.53|12.81|12.33|12.01|11.92|11.77|11.27|11.15|11.3|12.02|10.96||9.89|10.22|10.21|9.57|9.71|9.22|8.415|8.28|8.99|9.46|9.66|9.04
02334|20525|/equities/cno-financial-group-inc|R2000VALUE|25.55|25.13|25.51|24.93|25.82|25.67|25.36|25.36|25.12|25.48|25.24|24.98|25.21|25.09|25.15||24.89|24.29|25.03|24.49|25|24.78|23.82|23.92|25|25.5|25.65|25.94|25.62|26.39|26.09|26.16|25.9|25.24|25.33|24.52|23.8|24.27|24.25|24.35|24.06|24.35|25.61|24.26|24.36|23.85|23.11|22.91|22.97||23.03|23|23.08|23.56|23.54|23|22.63|21.8|21.91|21.59|21.21|22.33|21.64|22.79|22.85|23.27|23.28|23.84|23.73||23.6|23.53|23.18|23.21|22.48|22.7|23.19|23.23|21.87|21.66||22.23|22.2|22.34|22.59||22.82|22.64|22.15|22.4|22.66|22.91|22.95|23.26|22.53|22.9|23.07|23.4|23.17|22.87|23.19|22.45|21.92|21.68|21.28|22.32||22.48|22.53|21.47|20.8|21|21.05|21.04|21.17|20.4|19.77|20.4|20.86|20.4|18.82|19.34|18.53|19.38|18.19|17.75|17.74|17.41|18.03|18.58|19.16|18.82|18.25|18.22|17.95|18.24|18.41|18.19|18.07|18.37|18.18|18.03|17.66|17.06|17.21|16.65|16.3|16.04|15.97|16.27|15.66|15.49|15.6|16.15|16.32|17.4|17.66|17.39|16.63|16.81|16.48|16.56|16.74|16.65||17.27|16.78|17.2|16.97|16.3|16.8|16.76|16.44|16.55|16.47|15.78|15.93|16.4|16.22|16.51|16.63|16.63|16.8|16.83|16.59|16.22|15.76|16.13|15.17|15.3|15.1|15.08|15.67|15.41|15.77|15.68|16.09|15.54|15.66|15.35|15.58|15.85|15.65|15.3|14.89|14.87|14.08|14.83|14.5|15.08||14.85|14.93|15.57|15.21|14.82|15.51|14.9|15.34|15.32|15.35|15.5|14.92|15.26|14.88|14.51|14.1|15.9|16.7|17.39|16.54|15.54|15.21|14.78|14.73|14.35|14.59|15.06|14.21||13.31|13.6|13.4|12.96|13.36|12.27|12.45|12.41|13.12|13.78|13.87|13.29
02335|39234|/equities/corporate-office-properties|R2000VALUE|27.95|27.78|28.18|27.98|27.79|27.64|27.3|27.17|27.11|27.21|27.05|27.17|27.04|27.03|26.87||27.24|26.33|26.59|27.05|27.28|26.88|26.46|26.54|26.81|27.22|27.92|28.05|28.06|28.19|27.01|26.62|26.76|27.05|27.31|26.18|26.11|25.91|25.87|26|26|26.45|26.58|26.56|26.59|26.13|26.3|26.2|25.96||26.28|26.75|26.81|27.03|27.03|26.96|27.49|26.71|26.91|26.72|26.27|26.58|26.48|26.61|26.61|26.25|26.14|26.28|26.14||26.2|26.21|25.47|25.34|24.93|24.91|24.8|25.27|25.13|25.37||26.08|25.68|25.83|26.25||26.01|25.51|25.88|25.6|25.79|26.43|26.7|27|26.12|25.54|25.68|25.64|25.54|25.92|26.48|26.16|26.26|26.52|26.63|27.24||27.32|27.76|27.27|26.87|26.88|26.5|26.87|26.26|25.58|24.61|24.52|24.78|24.08|23.06|23.76|23.27|23.25|22.56|22.43|21.95|21.93|22.56|23.51|24.4|24.19|23.68|24.03|23.61|24.16|24.72|24.79|25.05|25.71|25.79|25.53|24.75|25.2|25.17|25.03|24.39|23.72|23.44|23.81|22.73|22.21|22.07|22.72|22.34|23.52|23.98|24.38|24.5|23.85|23.26|23.08|23.47|23.43||24.17|24.53|24.75|24.24|24.64|25.06|25.22|24.92|25.12|25.28|24.91|24.91|24.83|25.21|25.73|25.41|25.25|26.2|26.07|27.18|27.49|27.08|27.12|27.18|26.65|26.48|26.35|26.65|25.98|25.11|25.06|25.57|25.81|25.26|24.55|25.31|25.02|25.5|25.44|25.02|25.26|24.75|25.03|24.89|26.05||26.03|25.27|25.34|25.18|24.66|25.38|24.73|25.38|25.56|25.36|25.73|26.44|27.25|26.01|25.77|24.8|26.22|27.35|27.66|26.78|26.6|27.01|26.01|25.61|24.97|25.21|25.46|24.89||23.34|23.44|23.54|22.48|23.22|21.72|22.15|22.33|23.64|25.38|25.63|24.79
02336|39157|/equities/verint-systems|R2000VALUE|48.06|47.8|47.69|47.86|48|48.64|47.48|47.02|46.49|46.66|46.2|46.8|46.18|46.85|45.91||45.5|45.49|44.85|44.56|45.43|45.31|45.25|47.35|48.295|47.265|47.5|48.97|48.81|49.36|49.43|49.35|48.06|48.5|47.51|47.96|47.81|48.26|48.75|49.88|49.29|48.85|49|48.66|49.54|50.44|51.95|52|50.95||50.75|50.12|50.78|50.17|50.73|50.8|50.52|51.34|51.99|39.44|37.6015|37.5556|37.739|38.0293|38.5335|36.7611|36.4148|37.7848|37.2144||36.5931|36.262|35.6509|36.1754|34.8207|35.3147|34.7698|33.7206|33.6391|33.6493||34.2146|33.685|33.2623|33.8123||33.741|33.3947|32.5798|31.5612|32.2742|31.0061|30.7209|30.6954|30.6597|30.0842|31.3167|28.7448|29.7685|29.142|29.0198|28.5411|28.4901|28.7957|29.0096|30.018||29.524|29.2031|28.8619|28.867|28.7448|28.266|28.9485|28.3221|27.6905|27.1405|27.6549|26.6363|26.8451|26.2747|27.278|26.728|26.0302|24.8741|24.7111|24.8232|24.4005|25.3885|25.7501|26.6465|26.565|26.3103|26.6516|26.7687|26.9673|26.9979|53.36|53.63|53.32|53.21|52.77|51.56|50.07|49.61|49.07|49.53|48.18|47.18|47.52|46.96|46.51|47.52|48.06|46.89|46.86|47.68|49.8|48.82|49.35|50.07|51.37|48.31|47.76||48.25|49.46|49.62|49.07|47.56|47.31|46.33|46.23|45.8|45.86|45.28|45.95|45.58|45.88|45.39|44.93|44.38|43.62|43.18|43.9|44.4|44.65|44.12|44.295|44.92|44.89|44.52|44.73|42.96|44.31|43.04|43.98|44.78|44.39|44.52|43.59|42.73|43.39|42.33|42.04|43.49|43.55|43.75|43.3|44.73||45.16|44.73|45.18|43.79|43.41|43.63|43.01|44.72|44.09|43.44|43.62|43.9|44.19|43.98|43.74|40.4|44.01|49.85|49.89|47.53|46.18|47.47|46.1|46.28|46.37|45.13|46.81|46.74||45.13|45.15|45.19|43.13|43.53|42.27|42.07|41.74|42.86|45.33|46.86|45.44
02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|44.81|45.81|45.8|45.16|45.18|45.22|45.03|43.81|44.04|44.3|43.75|43.95|43.48|43.32|42.92||43.07|44.08|43.7|44.94|45.05|44.29|44.2|44.84|45.65|45.83|45.96|46.65|46.88|47.63|46.48|45.86|46.27|45.97|45.77|43.53|42.45|42.31|42.01|42.28|41.71|41.77|42.07|41.48|41.56|41.33|42.13|42.43|42.41||43.66|44.67|44.08|43.21|42.8|42.27|41.73|40.95|40.26|40.89|40|40.62|41.97|42.5|39.27|38.08|37.95|38.1|38.05||37.52|37.78|37.7|37.51|37.11|37.11|37.47|37.47|36.51|36.16||34.87|34.97|35.2|35.17||34.9|34.76|34.6|34.9|36.14|36.19|35.96|36.29|36.29|36.73|37.69|37.56|37.52|36.21|36.64|35.39|35.6|35.97|35.57|36.67||36.37|36.84|35.86|36.13|36.21|35.98|36.47|36.4|36.01|35.24|35.23|35.28|34.1|33.05|33.68|34.26|34.31|33.6|33.03|33.25|32.69|33.21|34.33|34.17|34.5|34.16|34.89|34.85|36.29|36.15|35.75|36.49|37.55|37.16|36.54|36.29|36.22|36.45|35.8|36.11|36.42|35.22|35.22|34.55|34.54|34.58|35.27|35.32|36.27|35.87|35.59|36.02|37.01|36.52|36.48|36.43|35.9||36.84|36.08|37|36.55|36.43|36.99|37.23|37.06|37.54|37.56|37.21|37.48|37.77|37.72|37.94|37.86|37.72|37.77|38.16|39.58|39.94|40.79|38.88|38.86|38.08|37.19|37.58|37.79|37.71|37.69|37.55|38.17|38.5|39.06|39.02|39.78|39.83|39.35|37.74|36.35|36.54|35.61|36.24|36.57|36.28||36.17|36.89|37.56|36.63|36.88|37.31|37.24|39.23|39.53|39.85|40.13|40.75|40.91|40.23|40.3|40.24|42.27|42.57|42.12|40.93|41.02|40.59|40.45|41.29|42.2|43.19|44.07|42.18||42.18|41.42|41.47|41.66|42.09|40.02|39.41|39.23|39.6|41.14|40.24|39.55
02338|24348|/equities/unifirst-corp|R2000VALUE|230.45|227.62|225.45|224.5|229.35|227.68|228.44|224.41|223.08|226.05|223.64|221.18|219.54|223.83|222.07||224.99|223.71|222.25|223.17|230.12|223.94|219.87|222.68|222.72|225.38|229.02|229.56|232.99|240.46|255.17|250.41|257.35|253.04|255.54|248.62|246.45|248.65|242.35|245.26|242.29|244.35|245.98|241.44|240.6|239.57|240.13|239.5|236.16||237.65|236.18|234.14|235.36|230.51|227.61|227.47|220.27|221.6|216.95|212.8|216.09|218.9|220.84|220.47|223.66|220.6|221.24|218.89||218.97|219.86|215.53|214.84|217.12|214.6|221.09|224.96|210.85|210||211.69|209.71|208.11|211.06||207.99|208.08|206.11|206.47|209.1|209.61|208.97|206.01|202.43|198.22|194.03|192|190.83|187.9|189.8|185.16|185.7|187.51|184.88|192.18||192.26|193.05|190|194.38|195.55|193.13|196.66|192.34|184.78|183.27|192.89|188.52|181.3|171.98|175.03|172.61|173.56|166.87|163.81|166.8|165.44|163.74|166.94|170.43|173.47|181|196.68|191.79|191.92|193.1|194.25|195.84|199.92|196.9|192.81|190.45|188.46|189.32|187.57|189.48|189.37|190.74|190.97|186.17|181.03|181.71|183.06|180.68|186.98|186.04|188.53|189.32|191.57|189.07|190.97|193.42|188.91||193.62|194.17|198.29|193.93|192.62|197.03|195.67|195.27|194.92|194.78|190.26|190.89|192.14|194.22|197.36|197.84|199.35|200.3|200.34|200.48|198.04|192.47|192.94|187|185.46|186.48|188.18|188.04|182.46|183.53|182.16|183.46|180.94|181.63|176.86|180.1|177.92|180.72|173.65|171.68|170.94|169.31|170.82|171.08|174.04||175.37|172.99|178.95|176.42|170.54|173.98|170.16|175.44|174.48|170.7|176|174.79|177.2|172.29|169.24|169.44|177.79|180.32|184.52|189.69|189.03|191.3|181.81|180.12|179.8|181.05|181.44|181.3||171.85|169.28|169.66|166.02|170.53|159.23|156.04|149.91|154.43|165.32|167.09|160.82
02339|20858|/equities/commonwealth-reit|R2000VALUE|28.36|28.52|28.74|28.85|28.59|28.6|28.44|28.28|28.26|28.15|28.2|28.15|28.34|28.4|28.26||28.3|27.8|28.38|28.31|28.47|28.34|28.26|28.53|28.39|28.1|28.28|28.38|28.4|28.45|28.5|28.5|28.58|28.53|28.7|28.71|28.53|28.26|28.03|28.12|28.21|28.72|28.71|29.08|28.49|28.25|28.68|28.6|28.82||28.94|28.85|29.25|28.97|28.76|28.52|28.54|28.46|28.58|28.6|28.51|28.5|28.55|28.38|28.25|28.13|28.1|28.46|28.08||27.79|27.49|27.09|26.99|27.26|27.23|26.97|26.96|26.55|26.94||27.28|26.99|26.88|26.95||26.48|26.4|26.41|26.42|26.4|26.46|26.38|26.55|26.44|26.38|26.38|26.5|26.36|26.37|26.45|26.38|26.25|26.44|26.51|26.54||26.41|26.32|26.44|26.53|26.54|26.35|26.83|26.94|27.2|26.48|26.97|26.85|26.36|26.26|26.43|26.5|26.84|26.9|26.42|26.36|26.08|26.38|26.6|26.7|26.6|26.47|26.35|26.41|26.94|27.09|27.07|27.35|27.54|27.49|27.31|27.12|27.36|27.42|27.28|27.21|26.63|26.37|26.7|26.35|25.99|25.86|26.38|26.11|26.39|26.69|26.83|26.96|27.13|26.8|27|27.28|27.37||27.59|27.61|27.62|27.37|27.71|27.71|27.5|27.16|27.12|26.98|26.78|26.75|26.71|27.04|26.99|26.95|26.96|27.23|27.26|27.46|27.47|27.42|27.46|27.46|27.58|27.87|27.63|28.16|28.14|27.73|27.69|28.14|27.98|27.73|27.96|27.81|27.61|27.71|27.75|27.76|27.59|27.58|27.77|28.14|28.52||28.85|28.65|28.43|28.21|27.97|28.35|27.59|27.73|28.11|27.86|28.29|28.85|29.22|29.15|29.23|28.82|29.77|30.08|29.86|29.71|29.42|29.53|29.36|29.26|29.75|29.72|29.48|29.49||28.99|29.06|29.04|28.74|29.3|28.1|28.19|28.01|28.59|29.48|30.02|30.25
02340|20795|/equities/abm-industries-inc|R2000VALUE|53.52|52.98|51.82|51.41|52.58|53.44|53.28|53.4|52.69|53.03|53.3|52.01|51.12|51.88|51.92||50.87|51.01|51.17|50.09|52.49|49.98|49.96|49.23|49.7|50.39|50.26|50.26|51.41|52|51.94|51.54|50.73|47.34|47.78|46.22|44.44|44.5|43.33|44.03|43.18|43.56|44.85|43.73|43.37|42.58|42.22|41.82|41.38||41.24|40.73|41.45|41.76|41.03|39.43|39.3|38.71|38.59|38.3|36.74|38.45|39.56|40.11|39.56|39.69|39.11|39.43|39.72||41.19|42.05|41.73|41.63|40.71|40.75|41.13|41.11|38.19|36.92||37.84|37.74|37.72|38.45||37.71|38.2|38.44|38.7|39.93|40.61|40.34|41.1|39.87|40.22|40.83|40.65|40.54|39.47|39.62|38.92|38.44|38.95|38.5|39.96||40.26|41.11|39.18|38.25|38.25|38.38|38.8|39.67|38.49|37.56|39|40.94|39.82|36.82|37.22|35.84|36.47|35.44|34.72|35.41|35.19|36.39|35.9|35.67|34.95|33.73|34.13|33.88|34.73|34.98|36.29|37.12|37.15|37.01|37.48|37.39|36.92|36.83|36.7|36.74|36.66|36.92|37.46|36.85|36.74|36.18|37.5|37.09|38.57|38.43|37.53|37.06|36.71|36.14|37.78|38.53|36.65||38.33|37.76|38.67|38.19|38.14|38.33|37.88|37.33|37.55|37.99|37.22|37.16|36.61|37.11|37.29|37.84|38.41|38.59|39.08|39.25|38.77|37.88|37.31|35.99|35.81|35.9|35.2|35.84|35.27|35.46|34.34|35.14|35.59|35.8|35.18|36.09|35.01|35.84|33.9|33.71|33.03|31.98|32.99|33.82|35.57||35.39|35.94|36.3|36.49|34.97|35.73|35.57|38.01|38.99|38.29|39.03|32.53|34.12|32.43|31.62|31.46|33.74|35.56|36.75|36.54|34.4|33.34|32.16|32.23|30.73|33.48|33.5|34.16||32.58|32.57|32.68|31.87|32.58|31.57|30.42|29.66|32.07|33.7|33.5|31.58
02341|20992|/equities/greatbatch-inc|R2000VALUE|94.78|92.82|93.66|90.66|93.04|93.05|93.62|91.51|90.77|91.71|92.66|92.9|91.67|92.76|92.53||90.88|92.1|91.35|90.39|93.32|88.51|86.51|87.6|89.48|88.73|88.48|91.63|92.15|93.94|95.67|95.66|94.57|92.02|93.21|93.56|90.06|90.79|91.7|92.42|88.19|86.99|87.68|83.96|84.85|84.22|82.9|76.85|79.18||81.26|82.16|81.58|80.68|80.01|77.75|76.31|75.19|77.36|74.04|73.8|76.94|77.95|77.26|78.15|79.05|78.9|79.11|79.26||79.7|80.51|80.23|81|80.78|82.78|83.3|83.28|80.36|78.76||81.19|80.64|80.64|81.56||81.62|81.69|81.02|81.1|81.28|80.75|78.72|78.92|76.27|79.25|79.39|78.6|78.27|78.17|78.61|75.82|74.85|74.35|72.09|72.69||72.42|73.73|71.37|69.9|70.8|71.87|72.82|71.54|69.71|68.38|70.67|72.11|65.99|56.99|57.99|56.69|58.16|56.95|58.45|61.03|60.94|63.73|64.95|66.31|66.58|65.03|64.78|65.63|67.77|67.41|66.57|65.11|66.25|64.77|63.38|61.65|60.53|59.32|57.76|58.16|59.01|58.68|58.8|58.72|57.04|56.2|56.5|57.06|58.09|58.44|59.44|61.7|64.53|64.28|66.33|67.92|67||69.02|70.7|71.62|68.96|69.26|69.89|69.61|67.55|68.78|69.16|68|69.5|70.55|70.34|70.9|70.55|69.94|69.45|65.35|64.84|64.98|63.9|64.12|63.46|65.55|65.77|68.25|69.96|68.64|70.85|69.68|71.6|71.97|71.8|71.33|72.29|71.1|71.99|67.82|66.32|66.46|66.66|68.97|69.05|71.55||72.28|71.6|73.05|70.74|67.38|68.79|70.39|75.88|73.8|74.72|73.76|75.52|76.41|74.89|72.68|70.83|79.03|82.98|86.59|85.63|82.1|83.62|79.25|78.82|79.18|79.81|82.13|80.02||80.69|79.73|80.36|77.2|78.24|73.45|71.66|70.64|73.63|75.52|76.46|77.98
02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|24.55|23.97|24.49|23.87|24.4|24.39|24.03|24.44|24.22|24.16|23.97|24.11|24.21|23.98|24.83||24.36|24.29|24.72|24.39|25.25|24.46|23.83|23.63|24.63|25.46|25.36|26.11|25.42|25.54|24.58|24.94|24.73|23.77|24.01|22.73|22.73|23.36|22.39|23.11|22.66|22.47|23|22.7|22.61|22.99|22.69|22.62|22.37||21.59|20.93|20.48|19.97|20.49|19.74|20.1|19.97|19.23|18.3|18.38|19.34|19.13|19.9|20.21|20.52|20.73|21.27|20.9||20.57|20.86|20.93|19.59|18.54|19.13|19.03|19.49|18.94|18.37||18.8|18.91|19|19.12||18.94|18.61|17.79|18.05|18.36|18.72|19.18|18.69|17.57|18.58|18.87|19.17|19.11|19.05|19.97|19.06|18.8|18.95|18.5|19.42||19.98|19.89|19.75|18.52|18.84|18.4|18.77|17.92|17.16|16.04|16.56|16.96|16.3|12.44|12.93|12.69|12.93|12.39|11.98|12.65|12.28|12.89|13.22|13.57|13.27|12.74|12.52|12.07|12.35|12.7|12.54|12.77|13.79|13.96|13.96|13.77|13.35|13.11|13.36|13.09|12.53|12.43|12.59|12.16|11.65|11.76|12.11|12.11|13.07|13.91|13.99|14.06|13.96|12.79|13.19|13.31|13.27||13.32|12.77|12.81|12.79|12.62|12.86|12.69|12.48|12.61|12.49|11.95|11.98|11.5|11.24|11.8|11.93|11.8|12.17|12.38|12.37|11.71|11.08|10.82|10.8|10.37|10.6|10.51|10.74|10.45|10.09|10.27|10.78|10.61|10.64|10.47|10.74|11.33|11.94|11.16|11.4|11.45|11.14|11.5|12.23|12.89||12.81|13.57|13.66|13.97|12.93|13.14|13.3|13.96|13.66|13.57|14.24|14.46|15.28|14.77|14.92|14.16|15.58|17.35|18.32|16.54|15.65|14.85|14.05|13.99|13.66|14.09|15.2|14.39||13.2|12.97|12.57|11.59|11.58|10.17|9.66|9.29|9.93|10.46|11.35|10.89
02343|20889|/equities/northwestern-corp|R2000VALUE|68.24|69.21|70.27|70.33|69.24|69.53|68.18|67.74|67.35|67.69|66.97|66.22|65.79|65.91|66.04||64.8|65.2|65.08|65.56|64.84|64.59|63.82|63.3|62.73|63.63|63.56|63.75|64.35|64.05|63.12|62.03|62.2|60.61|61.61|60.91|59.2|58.78|59.53|59.78|58.48|59.73|60.3|59.46|57.24|58.63|58.19|57.55|56.9||56.44|57.47|57.54|57.11|56.18|56.44|55.4|54.8|55.45|54.95|54.47|54.9|54.58|54.92|56|55.425|55.91|56.32|57.32||59.13|58.2|58.6|57.68|56.72|56.92|57.53|59.15|56.75|57.16||58.31|57.3|56.87|57.36||56.61|56.04|56.45|54.95|56.01|56.01|56.04|57.51|55.7|55.97|55.62|56.7|56.88|57.13|57.28|56.83|57.685|57.875|58|60.96||62.03|61.77|60.5|58.77|58.43|58.61|60.38|60.89|58.32|57.08|59.3|59.61|57.34|52.92|53.8|53.8|55.66|53.65|52.13|51.71|52.33|55.91|56.4|56.32|54|52.14|50.9|50.81|51.87|52.12|51|51.45|52.69|52.16|52.1|51.72|51.38|50.87|50.03|49.01|48.64|48.41|49.15|48.69|48.38|48.01|49.09|48.92|48.69|49.97|50.38|50.05|50.04|50.23|50.98|51.52|50.85||51.83|52.46|52.27|51.5|51.64|52.22|52.19|51.61|53.62|54.4|53.44|53.42|54.05|54.43|55.05|55.52|55.48|55.92|55.61|56.9|57.87|56.37|56.74|56.6|55.72|56.26|56.41|56.41|55.9|54.04|54.79|54.76|54.94|54.07|53.22|54.85|54.6|54.26|53.47|53.13|53.32|52.42|53.57|53.3|54.76||55.31|55.41|54.52|54.1|52.14|52.24|52.86|54.14|54.6|54.56|55.71|55.9|56.82|56.48|55.58|56.51|60.7|62.22|63.24|62.81|60.76|62.1|60.21|60.45|60.12|60.08|60.12|59.12||57.84|57.56|57.8|56.62|57.71|54.25|54.99|54.96|56|57.46|58.03|55.84
02344|16633|/equities/herman-miller|R2000VALUE|42.03|39.67|41.04|39.75|40.46|44.3|43.77|44.54|43.46|43.89|43.595|43.43|42.84|42.99|42.28||41.83|41.15|40.87|40.28|41.92|40.67|40.3|40.29|41.34|41.81|41.5|41.63|41.58|42.18|42.45|41.97|42.02|41.48|41.83|40.29|39.19|39.81|39.73|40.33|38.355|38.3|39.6|38.42|38.46|37.28|37.33|37.58|37.7||38.24|38.04|38.48|38.78|38.69|37.79|38.33|36.82|36.73|36.11|34.25|35.91|34.43|35.375|35.37|36.78|36.57|36.55|35.7||35.66|35.92|35.48|35.9|34.26|34.5|34.36|34.79|34.12|33.1||33.8|33.53|33.02|33.55||34.58|33.98|33.21|33.84|34.97|35.22|40.55|40.33|37.93|38.15|38.29|38.63|38.51|38.35|38.68|37.74|36.91|36.27|35.64|37.56||37.92|38.86|37.52|36.73|36.8|36.79|37.51|37.44|35.39|34.09|35.37|35.52|35.5|31.94|32.33|31.51|32.065|31.83|30.47|31.97|32.09|33.07|33.84|34.81|33.62|33.87|34.59|34.16|33.3|32.73|31.87|32.01|31.96|31.75|31.7|32.27|31.94|32.285|33.65|31.9|30.16|30.43|30.34|30.25|30.33|29.86|31.88|31.77|34.52|34.55|25.885|24.88|24.51|22.69|22.15|22.12|22.99||23.47|24.06|24.87|24.28|23.83|24.65|24.34|23.76|24.28|24.8|24|24.09|23.59|23.17|24.62|24.99|24.71|24.72|25.64|26.27|25.585|24.5|24.16|23.61|23.35|23.43|23.4|23.74|22.85|22.54|22.99|23.75|23.11|23.17|22.73|23.05|23.19|23.05|21.38|21.135|21.375|20.955|20.89|21.27|22.51||22.31|22.88|23.61|26.31|24.8|24.43|24.19|25.37|24.195|24.01|24.3|24.42|25.59|24.79|23.93|23.16|25.92|27.18|28.89|28.19|25.38|25.02|23.75|23.19|23.02|24.25|25.93|25.17||23.67|22.42|22.31|22.15|23.29|20.615|20.24|20.18|20.71|22.14|23.58|21.67
02345|7890|/equities/piper-jaffray-co|R2000VALUE|110.6195|108.2094|109.0379|107.1456|110.2806|110.2806|109.6498|110.3653|108.3789|109.3956|108.6142|106.1477|105.8652|106.7502|108.1059||105.9029|103.2292|103.0691|102.2407|105.4039|104.4804|102.4677|102.7335|106.2937|107.3665|107.4804|107.0627|105.2304|109.0849|116.775|114.9521|113.1958|111.1736|107.7558|104.3854|102.3442|104.262|101.8031|104.6133|99.2724|98.9643|101.4667|99.5712|100.8317|99.73|98.5068|98.6375|99.1044||100.6823|98.264|96.3219|96.1818|97.3116|94.2771|93.362|89.8513|89.9913|87.8158|85.2761|89.2817|86.1724|92.447|93.7635|94.912|94.2024|96.6674|96.9008||96.7981|97.5171|95.9671|98.3481|97.0969|96.4993|97.377|97.2183|90.2341|92.6991||94.2117|93.8102|93.2313|94.6132||93.3714|96.3406|95.8737|95.9951|95.6776|96.1818|98.6468|97.9092|92.0828|96.0885|95.8084|92.5684|91.1678|90.1967|89.6925|88.5347|88.2826|88.2173|86.0604|88.9736||88.292|90.7756|86.7793|85.967|86.5739|86.3312|87.3863|86.9754|85.6496|83.8942|85.4628|86.854|82.5029|78.46|80.2434|78.6654|76.3591|76.107|77.9184|77.9464|76.5645|78.8988|77.0781|78.3666|78.8334|77.3022|78.1892|77.4422|78.0958|78.0211|76.3964|77.0034|78.0398|76.4525|75.1639|73.2965|71.9613|71.7746|70.2433|68.5719|68.1611|67.6195|67.2274|64.585|64.0434|63.1004|64.2582|63.782|65.9855|65.7428|65.5|63.8754|63.5952|63.0537|64.2021|66.4897|66.8072||70.5794|70.8782|71.7092|71.4664|70.4487|71.4291|71.5225|71.6532|72.2694|72.2508|70.4954|69.7577|70.1779|69.1508|70.1779|71.9333|67.4701|67.6849|67.1714|66.1816|64.1928|62.9603|63.5485|60.9995|59.9911|57.8062|61.261|60.2245|59.8884|59.4682|58.8613|59.1788|58.5065|59.1321|57.3487|57.4701|57.7409|58.3011|55.7147|55.2292|55.3505|51.7184|53.7352|52.1853|54.7436||53.7912|53.6699|55.2385|53.9687|50.8874|54.9584|53.6418|56.3683|55.9948|56.9939|57.5261|57.5915|58.7213|57.1059|59.627|57.4327|61.9426|67.162|69.65|67.55|66.19|64.43|62.39|60.46|58.66|59.78|61.85|58.12||55.35|55.17|55.92|53.46|55.09|51.32|50.61|49.7|50.33|50.93|51.06|49.68
02346|16025|/equities/enstar-group-ltd|R2000VALUE|255.4|250.7|255.58|253.8|257.09|257.07|255.97|256.86|255.93|257.05|252.14|251.38|252.2|250.54|250.37||246.65|246.73|249.81|250.24|252.94|253.7|245.06|247.36|253.59|261|266.43|263.9|259.37|261.12|265.95|264.24|263.45|259.7|256.42|244.69|232.02|234.87|227.76|234.37|212.59|215.18|225.43|220.64|221.94|213.31|209.63|209.46|211||214.52|217|214.33|216.24|213.59|211.89|209.83|203.37|204.51|203.22|200.21|202.17|197.84|206.11|209.28|210.84|211.01|214.79|213.62||215.36|217.48|216.1|216.99|214.12|212.9|216|218.83|205.55|202.07||204.89|200.4|202|202.2||201.8|202.92|198.85|203.12|205.65|208.5|206.6|204.75|199.4|199.17|199.94|197.22|197.33|195.32|197.28|192.23|195.02|192.59|189.28|197.54||199.01|203.74|196.09|195.98|200|202.38|203.93|201.61|199.73|193.52|201.14|203.97|200.4|182.73|180.2|176.18|179.82|176.67|171.87|173.83|172.03|175.54|178.27|178.5|177.58|177.4|174.08|170.28|171.7|170.28|168.5|170|175.55|170.48|171.04|169.99|169.19|168.62|164.37|163.04|161.5|160.73|160.89|156.76|158.49|154.005|155.34|152.15|153.24|153.74|154.55|155.01|158.48|161.43|164.77|170.67|168.92||174.04|177.45|179.98|180.69|178.99|181.17|184.32|183.47|185.53|184.33|181.71|184.76|187.38|185.95|185.5|187.26|184.5|186.61|187.12|181.58|174.79|168.41|171|169.13|170.25|167.95|172.48|171.16|171.5|173.61|174.56|176.92|177.65|176.86|172.77|173.59|174.31|174.86|167.21|161.81|163.58|155.99|157.8|153.79|152.57||152.9|151.66|152.77|152.91|147.68|157.64|153.15|157.85|157.24|157.58|161.28|158.35|159.99|155.32|156.13|148.75|158.18|161.24|169.03|164.6|152.8|150.3|144.38|141.19|142.4|144.61|144.65|140.97||135.87|135.35|132.87|130.71|135.45|125.66|126.7|127.1|135.85|140.01|143.14|135.55
02347|1055123|/equities/cannae|R2000VALUE|40.44|40.23|40.86|40.81|41.58|41.84|42.07|41.1|41.21|41.24|40.92|41.23|40.85|40.7|40.51||39.73|39.62|39.38|39.31|39.67|39.48|38.85|39.43|39.57|39.71|39.83|41.19|41.07|41.42|39.32|39.27|38.99|39.4|38.82|38.2|38.46|39.81|40.92|40.24|37.35|39.05|39.81|39|38.07|38.98|38.54|38.82|38.67||38.23|38.16|38.98|40.24|40.78|41.11|40.98|40.09|40.56|38.96|37.99|39.98|39.88|41.4|42.05|41.6|42.25|41.85|42.29||42.75|42.86|43.19|44.24|44.72|45.6|45.47|43.31|42.44|43.12||44.27|44.05|44.3|44.56||43.63|43.88|44.47|42.87|42.9|43.86|43.53|43.26|43.45|42.52|42.36|41.5|42.19|42.37|42.28|41.54|40.97|40.43|39.42|40.54||40.81|39.65|39.77|39.63|39.96|39.69|40.3|40|39.41|39.37|40.53|41.67|40.25|39.47|39.74|39.7|37.55|36.58|36.98|37.78|37.78|39.35|39.57|39.69|39.58|38.9|39.21|39.31|39.9|40|39.48|39.68|40.59|40.43|39.59|38.51|38.61|38.82|37.64|38.04|37.26|36.09|35.9|35.16|34.87|34.48|35.19|34.95|36.17|37.41|37.5|36.69|36.62|35.56|36.22|36.78|36.12||35.62|36.5|38.32|38.42|37.73|38.75|38.83|37.86|37.38|37.17|37.03|37.57|37.24|36.79|37.03|37.52|38.23|38.02|38.15|38.08|37.99|37.74|38.63|38.17|38.16|37.68|38.37|38.33|37.38|37.56|37.46|38.65|40.34|40.51|39.49|40.51|40.67|41.17|40.65|39.56|40.38|39.77|40.98|39.95|40.55||40.5|40.85|41.1|41|39.2|39.8|39.28|40.07|39.64|38.26|37.31|37.63|37.51|37.57|37.07|37.02|39.93|37.41|37.62|36.87|35.64|36|36.28|36.38|36.83|36.13|36.36|34.41||34.87|35.02|35.31|34.51|34.61|33.37|31.84|31.36|32.08|32.24|33.31|32.5
02348|31062|/equities/renewable-energy-group-inc|R2000VALUE|58.64|57.63|60.11|58.88|61.81|64.84|60.68|63.76|61.41|60.87|63.78|64.94|63.05|65.31|63.37||68.48|66.04|65.53|60.32|63.78|63.44|63.61|63.14|68.82|67.44|67.83|69.19|75.1|79.02|80.55|82.72|82.31|77.69|74.505|76.27|73.86|75.52|83.52|86.67|77.77|85.94|94.09|93.7|97.42|96.95|93.51|102.44|107.97||108.93|109.09|113.68|110.6|111.49|98.68|96.94|97.42|94.57|98.98|89.6|93.09|96.51|98.25|100.25|100.53|97.05|91.26|86.78||80.01|83.19|85.21|86.18|85.83|84.29|88.04|84.86|75.31|69.33||70.82|72.925|68.91|74.1||72.62|77.23|79.01|77.52|75.58|73.27|70.67|71.07|64.83|62.15|57.85|58.39|58.9|55.37|59.34|58.68|59.66|58.51|58.08|61.87||59.38|58.14|57.76|54.1|55.81|56.2|59.16|61.19|60.31|59.46|63.6|61.39|57.83|53.64|57.35|51.64|54.73|55.48|56.4|57.34|55.15|59.12|57.29|58.84|61.86|59.55|59.07|55.39|55.87|56.94|56.49|58.29|63.13|63.27|60.16|59.73|56.41|57.08|55.7|53.93|53.42|50.02|46.83|45.15|46.44|45.79|47.46|46.88|48.8|47.37|47.06|45.29|43.4|41.25|41.56|42.96|38.36||39.35|37.85|38.6|38.62|33.43|35.53|35.95|36.72|38.085|38.29|36.55|37.67|37.67|37.83|39.68|39.65|39.5|38.74|37.61|37.61|34.85|32.48|31.02|28.68|28.43|27.58|28.12|28.33|27.35|27.74|27.21|26.79|26.32|26.03|25.665|25.55|25.1|24.79|23.32|22.86|23.38|23.74|24.74|23.525|24.02||23.74|23.92|24.78|24.25|22.31|23.04|22.73|28.58|28.05|28.23|28.41|27.63|28.33|27.91|27.395|27.04|31.28|32.58|32.41|31.845|29.57|29.04|29.72|28.02|28.45|28.04|29.1|27.15||26.81|27.19|26.16|26.32|25.78|24.02|23.15|22.92|25.78|25.16|24.6|24.19
02349|17427|/equities/union-first-marke|R2000VALUE|39.15|37.34|38.26|37.35|38.85|38.96|38.69|38.85|38.12|39.14|38.93|38.14|38.07|38.42|38.86||38.58|38.36|38.58|37.92|39.5|37.92|36.78|37.13|38.51|39.94|40.08|40.05|39.91|40.21|41.23|40.07|39.57|38.9|39.65|38.87|37.94|38.02|37.17|37.83|36.73|37.31|38.32|37.57|37.09|36.44|35.37|35.62|35.84||35.5|35.71|36.38|36.54|35.88|34.98|35.05|33.54|33.99|33.6|32.84|33.59|33.47|34.46|36.26|36.85|35.78|36.63|36.77||36.48|37.23|36.6|36.99|36.42|35.83|36.96|36.38|32.94|32.4||32.94|32.65|32.27|33.26||32.9|32.72|31.66|32.09|32.54|33.42|33.38|33.53|32.54|32.74|32.7|32.5|32.45|32.11|31.96|30.89|31.04|30.28|29.91|31.37||31.89|32.42|30.53|29.82|30.11|30.58|31.21|31.11|29.41|28.68|29.73|30.32|29.63|24.87|25.48|24.67|27.24|25.81|25.29|24.99|24.45|25.13|26.35|26.6|26.33|25.22|24.66|24.23|24.39|24.4|23.81|24.1|24.91|24.37|24.97|24.64|24.04|23.86|22.54|21.65|21.37|21.04|21.17|20.46|20.23|20|20.56|20.82|22.41|22.5|22.51|22.3|22.49|22.05|22.25|22.59|22.92||24.39|23.67|23.49|23.55|23.26|23.73|24.24|23.8|24.53|24.45|23.28|23.7|24.36|24.3|25.13|25.72|25.14|25.44|25.66|25.24|24.34|22.97|23.06|22.6|22.7|22.57|22.92|23.6|23.15|22.82|23.58|23.79|22.76|22.91|21.7|22.02|22.53|22.2|20.9|21.54|21.11|19.53|20.21|20.89|21.55||21.33|21.62|23.16|22.64|21.46|22.89|21.95|22.76|23.34|22.89|23.4|23.12|24.44|22.67|22.9|22.12|24.64|26.65|27.5|27.16|24.27|24.16|23.26|22.94|23.15|24.28|25.11|23.04||21.23|21.19|21.41|19.87|22|19.8|19.53|19.86|20.01|20.94|21.97|20.21
02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|18.1788|18.0378|17.9881|17.7807|17.8637|17.9798|18.0295|17.6314|17.5319|17.5485|17.7973|17.8968|18.0212|18.4608|18.6847||18.7262|18.2949|18.1954|18.3613|18.6764|18.411|18.0461|18.7262|19.4394|19.4062|19.0579|19.3896|19.4891|19.9536|19.9038|19.6882|19.2901|19.2238|18.3778|17.8968|17.8139|18.5935|19.0994|19.9204|19.7545|19.4726|20.0199|19.9867|20.8161|21.1146|20.8824|21.2556|21.1644||21.5459|21.6288|21.7117|21.8278|21.2722|20.8658|20.7497|20.6336|20.9239|20.9653|20.418|20.3185|20.6668|21.181|21.181|21.0649|21.1644|21.579|21.3468||20.8161|20.7663|20.0033|19.7379|19.5887|19.6218|19.5721|19.8043|19.8706|19.3399||19.456|19.3067|19.3067|19.3067||19.2238|19.373|19.1408|18.5769|18.6432|19.3896|18.3944|18.3198|18.2534|18.212|18.2866|18.3281|18.2949|18.6847|18.5769|17.5153|17.3163|17.3495|17.0509|17.5153||17.7973|17.4988|16.9846|16.8519|17.5817|17.1173|17.1504|16.0226|15.9147|15.5581|15.525|15.4669|15.6908|15.8733|16.0226|15.8567|15.8733|15.4586|14.6293|15.4006|15.7406|16.2216|16.2465|16.5202|16.5533|16.968|16.8519|16.6694|16.5533|16.5202|16.6528|17.1504|17.3992|17.3992|17.3495|17.2665|17.2417|17.1339|17.5485|17.4988|17.4739|16.8685|16.487|16.2714|15.8401|15.6825|16.2548|15.2098|15.8401|15.7903|16.0557|15.8899|15.5747|15.4918|14.9444|15.5333|14.9859||15.6411|16.1553|16.6528|16.6611|16.2879|16.3294|16.3045|16.3045|16.404|16.4206|16.4372|16.5202|16.3045|16.5202|16.6363|16.0723|16.1718|16.7358|15.8733|16.6528|17.2831|16.8187|16.8685|16.5616|16.4372|16.4206|16.2879|16.2465|16.5367|16.7607|16.205|16.4206|16.5533|16.6031|15.3591|15.1352|14.9278|15.1849|14.7869|14.7122|15.3259|15.3923|15.7572|15.4669|15.3259||15.7738|15.7074|15.5084|14.8781|14.762|14.7288|14.7288|15.2347|15.6411|15.0108|14.5629|14.9278|15.1269|14.8781|14.2976|13.4351|14.9113|14.9444|14.9278|14.7869|14.4054|14.7952|14.5961|14.4966|13.6839|13.8331|13.4517|13.999||14.2976|13.6341|13.7502|13.319|13.0702|12.8877|13.2029|14.0985|14.0488|11.8262|12.274|11.511
02351|8053|/equities/ddr|R2000VALUE|59.18|56.5|57.25|55.35|55.55|55.63|55.86|54.4|54.52|54.16|54.72|54.84|55.15|55.07|54.48||54.56|53.61|54.28|52.03|53.21|52.46|50.25|50.17|51.51|53.06|53.06|53.17|54.36|56.22|56.3|55.03|54.84|53.06|53.33|52.38|51.55|50.96|50.57|53.61|52.74|53.17|54.28|52.66|51.67|50.88|49.7|49.54|48.39||48.71|48.27|47.72|47.4|46.77|45.82|45.39|44.71|44.44|44.12|43.84|45.86|46.37|47.01|45.58|44.95|43.81|45.39|45.07||45.23|44.24|42.11|41.31|40.09|40.68|40.41|41.08|38.7|38.43||40.01|40.01|39.57|40.6||40.44|40.29|40.09|40.17|40.25|41.39|41.27|41.91|39.93|40.68|40.8|41.27|40.13|40.25|41.91|41|41.04|41.08|39.89|42.26||43.09|44.04|42.66|41|40.56|38.74|38.19|38.59|36.37|34.36|35.07|36.25|35.86|27.2|28.43|28.43|29.06|27.32|26.92|27.32|27|27.99|29.61|30.36|29.61|28.54|28.58|28.43|28.86|29.45|29.02|29.41|30.64|30.44|30.96|30.13|29.89|30.4|30.13|29.22|28.47|28.39|28.7|27.12|26.88|26.49|28.31|28.47|30.56|32.02|32.81|32.97|31.71|29.81|30.68|31.15|31.87||32.81|31.63|31.43|30.36|29.69|30.8|30.56|29.93|30.72|30.84|29.22|29.61|29.22|30.01|31.79|31.87|31.39|32.38|32.89|32.62|30.84|30.01|29.73|29.81|28.58|28.98|29.53|29.93|28.86|27.79|27.36|28.03|28.54|28.39|27.87|28.5|29.41|29.69|28.31|29.1|29.73|28.78|29.77|29.73|30.6||31.43|31.94|32.02|31.83|29.37|29.45|28.82|29.85|29.93|29.89|31.27|30.92|32.14|31.75|31.79|29.02|33.6|36.25|37.44|34.91|31.79|30.6|27.52|24.16|22.42|23.56|24.67|24.2||22.3|22.85|21.23|21.67|21.55|18.38|19.06|17.83|19.21|20.48|22.38|21.11
02352|40994|/equities/independent-bank-group-inc|R2000VALUE|77.61|74.52|75.09|72.98|74.54|75.22|74.08|74.46|74.02|75.15|74.25|72.77|71.6|72.4|71.92||72.43|72.24|72.96|69.68|74.11|72.25|71.09|71.84|75.54|78.58|77.03|77.43|77.12|78.03|79.09|77.985|76.48|75.31|74.81|74.64|71.7|72.24|71.36|72.7|69.69|71.66|74.77|72.54|71.55|69.91|67.44|68.86|70.61||69.14|69.66|69.85|69.6|68.96|68.56|67.81|66.05|64.77|63.04|61.42|62.58|62.19|64.83|66.3|67.33|65.6|66.92|66.55||67.85|68.77|67.4|67.94|66.86|65.85|68.02|68.5|62.46|62.13||62.52|62.21|61.68|62.89||62.5|63.01|61.36|61.92|62|62.55|62.37|62.43|60.34|60.47|59.99|59.07|59.28|58.97|58.32|57.39|58.06|56.9|56.11|58.5||59.61|60.85|59.395|57.47|57.72|57.67|58.62|59.04|57.13|55.06|56.6|57.47|56.92|51.35|52.33|49.78|53.44|52.95|51.58|51.23|50.32|51|52.57|52.46|51.6|49.1|49.21|48.31|48.42|49|47.65|48.19|48.19|47.49|48.34|47.56|46.96|48.53|45.77|44.29|44.18|43.51|44|42.47|41.93|41.46|42.63|43.06|45.81|45.99|46.45|46.01|46.98|45.55|45.59|46.14|46||47.83|47.44|47.37|46.99|46.5|47.73|47.34|46.52|47.19|47.58|45.39|46.1|46.92|46.65|47.77|48.42|47.8|48.14|48.88|48.58|47.42|45.93|45.4|43.75|43.91|43.93|45.09|45.8|43.17|43.35|42.76|42.61|41.36|41.39|39.23|39.99|40.96|41.74|39.01|39.36|38.89|36.98|39.11|38.2|39.23||38.29|39.03|40.52|38.94|37.35|40.57|39.5|42.48|43.32|43.08|43.37|39.48|41.43|39.61|38.96|37.045|40.1|43.7|44.03|42.88|39.26|38.38|36.53|37.19|37.88|37.3|38.3|36.21||31.23|31.33|31.92|30.91|30.48|27.07|27.69|26.17|27.4|28.78|30.4|27.99
02353|16615|/equities/mge-energy-inc|R2000VALUE|75.56|75.04|74.94|74.8|73.67|74.02|73.83|73.53|73.38|72.59|72.19|72.22|71.52|72.32|72.36||71.33|71.39|70.96|72.23|72.12|71.65|71.24|70.51|70.32|71.93|70.99|70.87|72.4|72.74|72.15|70.27|70.27|68.58|68.06|65.52|63.66|63.9|64.48|65.47|63.7|64.95|65.07|66.59|65.74|65.83|65.63|65.11|64.74||65.64|65.92|65.73|65.16|65.17|65.35|65.05|64.24|64.73|64.21|63.68|64.55|63.61|65.77|66.83|65.95|65.88|66.05|66.27||67.29|66.63|67.53|67.17|67.85|68.56|68.18|70.82|67.58|67.93||70.03|69.48|69.38|70.15||69.44|68.7|69.05|69.21|71.24|72.58|71.66|72.92|70.89|71|69.96|70.45|70.74|71.06|70.92|70|70.45|70.27|68.67|70.97||72.25|72.78|71.01|69.81|69.87|70.27|73.26|74.14|71.55|69.91|72.16|72.71|70.21|66.51|67.21|67.35|69.32|67.52|65.02|65.1|64.92|67.68|68.15|68.75|68.34|67.44|66.9|66.99|67.65|66.98|65.93|65.9|67.08|66.31|66.51|65.15|64.8|64.11|63.92|63.31|62.66|62.49|63.15|62.82|61.9|60.48|61.66|61.07|61.1|62.48|63.59|64.57|64.01|62.98|62.82|63.71|62.95||64.42|64.61|65.45|64|64.99|65.66|65.78|65.35|66.03|66.19|65.41|65.5|66.11|66|66.38|66.89|66.97|67.44|67.13|67.96|67.73|65.56|64.15|65.22|65.11|66.33|66.73|67.2|66.53|66.59|66.86|67.5|67.7|66.49|65.8|66.53|64.62|64.04|64.4|63.89|63.66|62.13|63.05|62.93|64.05||64.86|64.51|64.51|63.77|62.03|62.56|62.93|63.42|63.63|62.05|64.13|64.15|65.02|65.15|63.57|63.72|67.55|68.04|69.86|69.05|66.42|68.17|66.94|67.74|67.89|67.54|66.79|66.68||65.63|64.24|64.12|61.56|62.76|59.74|59.76|59.74|58.81|60.85|62.55|60.22
02354|41286|/equities/agios-pharm|R2000VALUE|54.73|55.19|55.11|55.68|54.51|54.69|55.04|53.36|52.06|52.24|52.77|52.92|52.84|54.01|54.83||52.62|51.64|49.25|47.79|49.64|49.38|47.96|51.06|52.82|50.42|48.54|51.57|50.75|52.29|51.59|50.17|47.2|48.6|48.31|48.89|47.33|46.1|48.92|47.51|47.44|50.29|52.89|54.17|53.84|52.18|50.34|52.5|54.37||55.89|57.5|56.68|55.01|55.82|52.84|50.49|51.25|50.7|48.79|46.97|45.44|45.84|48.04|49.5|47.47|47.75|45.96|46.55||45.67|45.95|46.5|46.53|46.72|45.83|46.66|44.23|44.29|44.3||43.33|44.52|44.31|44.54||45.15|43.81|41.85|42.62|33.21|33.42|34.03|34.39|34.15|33.71|33.84|33.8|36.78|43.79|44.7|45.25|46.43|46.54|46.32|44.67||45.66|45.36|44.03|43.59|41.79|40.17|39.61|39.92|41.53|41.49|41.62|41.59|40.65|39.23|42.08|41.52|41.45|40.14|40.07|39.24|38.18|39|37.48|38.04|38.87|35.39|35.5|35.28|35.87|35.17|36.4|35.16|35.62|35.61|36.61|36.12|35.56|36.35|33.42|34.95|35|34.4|35.25|34.44|33.87|35.34|36.6|36.48|38.46|38.67|38.395|38.28|38.43|36.97|38.32|39.6|39.29||40.39|40.87|41.26|39.76|41.01|40.08|39.2|38.63|38.62|38.16|39.57|39.86|39.91|40.22|41.67|40.55|41.08|40.3|40.4|42.15|43.24|43.4|43.3|44.11|46.95|45.32|47.45|49.4|51.29|52.78|50.8|52.18|53.02|54.01|55.93|53.605|51.87|52.19|50.81|50.4|52.9|53.36|54.86|54.33|54.85||55.69|55.64|53.48|53.02|51.71|52.93|50.51|51.87|48.22|48.13|48|48.02|48.48|48.295|47.14|50.67|52.77|51.76|52.23|50.66|49.57|51.04|52.29|52.1|51.74|53.35|53.04|52.45||52.78|50.15|50.15|47.85|48.83|46.29|44.75|45.56|45.65|44.13|39.61|39.31
02355|21096|/equities/avista-corp|R2000VALUE|46.57|47.02|46.97|47.03|47.67|47.24|47.7|47.75|47.49|47.58|47.57|47.58|47.73|47.3|47.43||47.43|47.75|47.21|47.94|48.27|47.95|46.43|46.24|46.27|46.33|45.07|45.55|46.65|47.14|45|43.13|43.67|42.36|42.82|42.92|40.87|40.66|39.58|39.8|40.21|40.6|39.41|38.82|38.14|38.43|37.81|38.61|38.49||38.79|39.45|39.26|38.75|38.34|38.19|37.43|37.32|37.71|37.83|37.48|38.67|38.92|39.35|39.27|38.66|38.51|38.54|38.79||40.33|40.15|39.93|39.97|39.97|40.12|40.79|41.2|38.82|39.47||40.14|39.66|39.74|40.42||39.92|39.68|39.34|38.3|38.85|39.52|39.61|39.78|39.11|38.96|38.86|38.57|37.75|37.8|37.38|37.42|37.43|37.62|37.52|38.4||39.15|39.4|38.4|37.51|37.5|37.69|38.58|39.14|37.82|36.8|37.71|37.53|35.89|33.99|33.78|33.75|34.85|33.93|33.22|33.35|33.04|34.44|35.22|34.97|34.35|33.72|32.74|33.14|34.01|34.37|34.34|34.79|35.71|35.08|35.03|34.94|34.62|34.26|34.61|34.41|34.12|33.72|34.12|33.9|33.41|33.36|34.6|34.33|34.68|34.57|35.25|34.58|34.22|34.44|35.5|36.17|36.31||37.1|37.11|37.01|36.52|36.86|37.05|36.75|36.66|37.06|36.29|35.65|35.74|35.98|36.39|36.71|37.25|37.35|37.78|37.75|38.1|38.26|36.92|36.68|36.97|36.51|37.13|37.31|37.51|37.43|36.85|37.37|37.84|37.84|37.85|37.13|37.26|36.71|36.07|36.05|35.67|36.14|35.19|35.67|35.72|36.13||36.65|36.8|36.39|35.48|33.77|35.07|35.35|34.89|35.52|35.33|36.94|37.14|37.48|37.55|36.48|36.19|38.59|39.09|39.56|39.65|39.95|40.02|39.3|38.92|39.17|38.87|38.92|38.82||38.07|38.12|38.09|36.91|38.29|36.03|36.29|36.35|37.99|39.5|39.93|40.1
02356|31168|/equities/domtar-corp|R2000VALUE|48.78|47.4|48.41|47.48|49.14|49.49|47.23|46.25|45.71|46.7|46.98|47.13|47.36|47.67|47.69||46.9|46.49|46.64|45.53|46.09|45.26|43.87|43.8|45.56|45.87|46.41|46.81|46.15|46.62|47.85|47.95|48.23|47.78|48.06|47.29|46.52|45.96|47.23|45.76|47.24|47.28|46.27|44.58|45.39|45.13|43.97|43.2|43.83||45.24|44.74|43.22|42.29|42.39|40.62|39.6|39.89|39.48|39.64|38.3|37.6|37.73|40.09|40.68|40.82|41.32|41.97|41.61|40.1|39.96|39.78|40.52|41.03|40.64|41.68|43.85|43.1|40.35|39.45||40.21|40.17|40.21|||39.65|39.66|39.68|39.92|41.12|39.48|39.89|39.77|39.2|39.56|40.45|40.67|39.37|39.64|40.33|39.6|39.49|39.03|39.09|40.4|40|40.53|40.74|39.67|37.75|36.19|36.74|37.65|37.77|35.5|34.09|34.91|34.82|34.93|34.38|34.29|32.46|33.63|32.04|31.83|31.84|30.96|33.13|34.5|35.49|35.58|35.68|35|34.51|35.3|35.67|34.94|35.11||36.31|37.18|35.78|34.78|35.89|35.14|34.91|34.99|35.77|36.93|35.98|34.29|34.74|35.7|37.01|38.58|36.89|34.47|35.23|35.97|35.14|34.55|35.43|36.03||37.67|37.3|38.17|37.67|37.06|38.95|38.25|36.98|37.84|38.71|37.13|37.34|38.3|38.87|40.03|40.58|39.66|38.42|38.1|37.4|37.95|29.97|28.9|28.41||28.16|28.2|29.11|28.85|29.68|29.42|29.12|29.2|30.07|29.49|30.37|29.73|29.22|29.01|28.35|28.35|26.17|26.33|27.26|28.48|27.46|27.91||28.57|28.88|26.81|28.63|28.79|29.65|30.01|30.91|30.22|30.88|31.05|31.49|29.35|28.55|30.75|33.06|34.27|32.98|32.38|31.69|29.5|28.5|28.05|28.84|30.55|29.8|28.02|27.61|28.04|27.17|26.98||27.23|28.06|27.98|29.7|30.36|33.02|30.89
02357|20796|/equities/arbor-realty-trust|R2000VALUE|17.27|16.63|16.46|16.14|16.43|16.51|16.43|16.44|16.34|16.34|15.93|16.17|15.88|15.87|15.93||16.16|15.9|15.9|15.53|15.4|16.29|16.01|15.94|16.41|16.63|16.27|16.8|16.58|16.91|16.69|16.5|16.32|16.16|15.87|15.68|15.92|16.37|16.68|16.87|16.67|16.01|16.97|16.41|16.36|16.17|15.37|15.47|15.85||15.35|15.27|15.16|15.08|15.21|15.45|15.38|14.77|14.85|14.5|14.26|14.57|14.13|14.57|14.37|14.63|14.65|14.6|14.32||14.38|14.47|14.21|14.26|14.23|14.21|14.32|14.35|13.96|13.82||14.18|14.13|14.11|14.21||14.05|14.11|13.94|13.79|14.21|14.73|14.41|14.38|14.24|13.94|14.21|14.07|14.3|13.74|13.66|13.6|13.63|13.59|13.32|13.69||13.73|13.77|13.47|13.29|13.32|13.15|13.17|13.05|12.67|12.9|13.34|14.14|13.29|12.93|13.01|12.67|12.61|12.76|11.82|11.64|11.26|11.68|11.44|11.89|11.55|11.6|11.37|11.36|11.56|11.85|11.74|11.77|11.87|11.74|11.89|11.73|11.55|11.83|11.85|11.72|11.47|11.51|11.88|11.62|11.17|11.06|11.46|11.36|12.21|12.17|12.11|11.8|11.82|11.41|11.51|11.65|11.32||11.32|11.26|11.35|11.39|11.32|11.62|11.44|11.36|11.45|11.49|11.1|11.13|11.16|10.92|11.09|11.33|11.46|11.83|11.66|11.77|11.4|10.68|10.71|10.72|10.75|10.19|9.58|9.36|9.37|8.87|8.86|8.84|9.12|8.65|8.56|8.64|8.66|8.74|8|7.97|7.94|7.55|8.09|8.14|8.66||8.86|9.03|9.24|9.14|9.26|10.08|9.51|9.97|9.61|9.67|9.66|9.69|9.78|9.64|9.86|9.05|9.96|10.45|11|9.73|9.33|9.24|8.75|8.62|8.42|8.56|8.51|8.37||7.89|7.6|7.61|7.32|7.2|6.46|6.43|6.29|6.58|6.97|7.51|6.94
02358|17555|/equities/encore-wire-corp|R2000VALUE|71.87|70.45|71.68|69.58|70.85|70.88|72.11|70.88|69.81|69.82|68.96|67.45|67.4|68.17|69.1||68.45|67.13|67.49|66.47|68.1|67.36|66.17|66.73|69.28|70.33|71.43|71.08|70.22|71.17|71.32|70.22|69.49|67.5|67.88|66.96|65.79|66.66|66.23|67.73|65.53|65.89|67.8|67.02|67.84|66.95|66.54|66.84|64.1||64.69|64.95|63.44|64.44|64.4|62.1|61.65|60.72|60.72|58.95|57.75|57.75|58.35|58.22|59.85|60.11|60.08|62.37|62.07||61.11|62.34|61.81|62.16|60.64|61.26|63.3|62.85|59.54|58.48||60.57|60.37|58.24|58.67||57.16|56.66|55.99|55.71|56.45|56.92|56.95|57.5|56.86|56.46|56.43|56.36|55.7|54.84|54.15|51.92|51.9|52.33|51.67|52.53||52.58|53.74|52.73|51.79|52.5|51.99|52.9|53.93|51.06|50.72|50.43|50.63|49.94|48.64|48.48|47.64|47.64|47.18|46.21|46.17|45.94|46.93|47.74|48.54|47.63|47.16|47.06|47.14|47.97|48.46|47.73|48.37|49.7|49.49|49.28|48.13|47.74|48.3|47.43|47.02|46.42|46.55|47.13|45.94|46.13|45.6|45.88|46.06|48.39|49.04|48.79|48.47|49.64|48.92|48.74|49.28|48.76||50.58|50.78|51.69|51.71|51.61|52.33|52.17|52.2|52.57|53.4|51.81|52.51|53.18|53.25|53.79|53.88|53.99|54.97|55.14|55.06|54.03|52.39|52.55|50.26|50.18|50.19|49.53|51.03|49.23|50.4|49.94|50.43|50.13|50.32|48.58|49.7|49.44|49.34|48.16|47.24|47.13|46.1|47.37|46.96|48.19||47.59|47.46|48.82|48.57|45.72|46.6|46.27|47.51|47.65|46.69|47.31|47.475|49.15|47.77|47.01|46.35|50.78|51.42|53.57|52.83|50.96|49.98|49.25|47.91|48.29|48.3|48.93|46.61||45.69|45.48|44.93|44.48|45.46|43.5|42.52|42.27|43.67|44.58|46.56|44.7
02359|20159|/equities/old-national-bancorp|R2000VALUE|19.3|18.67|18.93|18.65|19.12|19.22|19.14|19.26|19.01|19.35|19.21|19.105|19.155|19.36|19.41||19.42|19.34|19.72|19.68|20.06|19.565|19.08|19.15|19.78|20.53|20.51|20.27|20.35|20.49|20.95|20.48|20.38|19.9|20|19.45|18.83|18.67|18.505|18.57|18.13|18.61|18.89|18.67|18.455|18.19|17.79|17.95|18.03||17.86|17.83|18.01|18.02|17.91|17.55|17.66|17.16|17.3|17.08|16.79|17.215|17.09|17.56|17.8|18.11|17.72|18.04|18.19||17.87|18.085|17.88|18.04|17.98|17.605|17.91|17.92|16.8|16.56||16.56|16.5|16.385|16.6||16.56|16.49|15.92|16.1|16.22|16.56|16.52|16.74|16.52|16.46|16.52|16.53|16.49|16.46|16.57|16.24|16.18|15.93|15.83|16.51||16.79|17.06|16.29|16.245|16.27|16.33|16.63|16.75|16.15|15.8|16|16.33|15.63|13.98|14.25|13.69|14.66|14.32|13.98|13.93|13.67|14|14.49|14.73|14.5|14.08|14.24|14.12|13.76|13.76|13.36|13.62|14.01|13.71|13.9|13.61|13.365|13.32|12.92|12.59|12.56|12.46|12.67|12.39|12.315|12.115|12.26|12.635|13.44|13.45|13.45|13.49|13.4|13.105|13.25|13.38|13.56||14.32|14|13.97|13.94|13.98|14.37|14.52|14.27|14.67|14.66|14.19|14.18|14.36|14.31|14.79|14.94|14.76|15.07|15.22|15.04|14.84|14.26|14.27|13.815|13.87|13.99|14.13|14.29|13.98|13.83|14.22|14.38|14.195|14.62|14.12|13.19|13.58|13.54|12.83|13|12.825|12.41|12.775|12.835|13.09||13.14|13.18|13.76|13.52|12.86|13.45|13.17|13.645|13.85|13.77|13.83|13.755|14.25|13.7|13.84|13.43|14.5|15.405|15.84|15.59|14.67|14.31|13.62|13.61|13.59|14.045|14.725|13.825||13.04|13.105|13.08|12.2|12.895|11.99|12.07|11.71|12.33|12.94|13.49|12.56
02360|15776|/equities/columbia-banking|R2000VALUE|44.15|42.8|42.89|41.65|43.47|43.84|43.72|44.03|43.51|44.48|44.29|43.56|42.94|43.46|43.45||43.16|43.09|44.03|43.34|45.11|43.8|43.4|44.55|45.64|47.52|47.93|48.09|48.29|48.67|50.45|49.38|48.82|47.12|49.04|47.29|45.59|45.65|44.86|45.16|44.29|46.07|48.15|46.52|45.93|44.42|43.36|43.6|43.53||43.09|42.67|42.57|42.82|43.05|41.56|41.29|39.88|40.33|39.72|38.52|40.79|40.37|41.53|41.89|42|41.1|41.83|41.99||41.88|42.49|41.38|41.91|40.94|40.05|40.16|39.69|36.25|35.16||35.9|35.24|34.46|35.27||34.71|34.63|33.34|34.06|34.38|34.35|34.36|34.31|33.49|33.61|34.14|34.28|34.625|34.9|34.71|33.83|33.32|32.84|31.61|33.59||34.33|35.22|33.305|33.39|33.62|34.13|35.41|35.24|33.02|32.325|33.03|34.725|33.19|27.68|28.31|28.32|30.67|29.72|28.41|27.52|25.77|26.6|27.64|28.16|27.6|26.37|26.31|25.88|26.22|26.12|25.42|25.58|26.59|26.09|26.49|26.04|25.52|25.35|24.75|24.09|23.85|23.6|23.76|23.09|23.05|23.11|23.65|24.04|25.5|25.47|26.05|25.87|25.795|25.52|25.66|25.89|26.42||27.87|27.47|27.25|27.58|27.91|28.18|28.36|28.33|29.21|29.2|27.82|28|28.9|28.97|30.15|30.3|30.03|30.85|31.04|30.94|30.17|28.92|29.45|28.655|28.99|28.93|29.04|29.39|28.55|28.77|29.97|30.87|29.85|30.39|28.26|28.63|28.99|28.895|27.53|27.76|26.89|25.7|26.33|26.49|27.18||26.78|26.73|28.34|27.7|26.36|27.56|26.26|27.68|27.99|27.87|28.54|27.92|29.01|27.06|26.65|25.995|28.73|30.33|30.81|29.39|26.54|26.27|24.34|24.63|24.36|25.18|26.51|24.265||22.49|22.92|22.79|21.39|22.56|20.55|20.64|20.33|21.42|22.79|24.15|23.02
02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|12.66|12.47|12.6|12.27|12.48|12.65|12.57|12.65|12.51|12.33|12.25|12.61|12.67|12.69|12.86||12.71|12.46|12.73|12.5|12.73|12.33|12.24|12.24|12.82|12.9|13.25|13.55|13.22|13.35|12.88|12.77|12.68|12.51|12.79|12.31|12.22|12.6|12.5|12.87|13.21|12.84|13.57|13.05|12.85|12.62|12.14|12.01|12.13||11.93|11.41|11.15|10.99|11.22|11.13|11.15|11.05|10.85|10.52|10.7|10.96|10.25|10.52|10.9|11.2|11.2|11.64|11.23||11.21|11.31|11.32|11.03|10.89|11.22|11.27|11.4|10.93|10.95||11.33|11.25|11.19|11.42||11.35|11.21|10.91|10.91|10.89|11.13|11.21|11.27|10.88|11.03|10.82|11.04|10.99|10.84|11.34|11|11.06|10.63|10.5|10.85||10.92|10.79|10.58|10.33|10.8|10.43|10.71|10.15|9.94|9.49|9.8|10.01|9.86|7.96|8.21|8.05|8.09|7.66|7.42|7.49|7.27|7.64|7.95|8.28|8.24|7.98|7.74|7.55|7.65|7.68|7.46|7.66|8.05|8.19|8.27|8.23|8.15|8.18|8.25|8.08|7.94|7.96|8.04|7.76|7.48|7.3|7.54|7.6|8.11|8.41|8.65|8.61|8.32|7.94|8|8.13|8.17||8.57|8.37|8.33|8.38|8.33|8.62|8.49|8.01|8.1|8.09|7.75|7.87|7.87|7.9|8.1|8.31|8.38|8.7|8.62|8.45|8.08|7.65|7.6|7.66|7.3|7.48|7.51|7.63|7.39|7.3|7.27|7.42|7.5|7.47|7.29|7.53|7.86|8.08|7.49|7.84|7.8|7.6|7.73|7.73|8.06||7.98|8|8.15|8.16|7.94|8.1|8.23|8.48|8.54|8.69|8.73|9.17|9.67|9.48|9.76|9.37|10.23|10.65|10.54|9.86|9.69|9.54|9.06|8.96|8.85|9.01|9.29|9.05||8.53|8.68|8.61|8.44|8.53|7.39|7.34|7.04|7.4|7.85|8.47|8.67
02362|16361|/equities/independent-bank|R2000VALUE|81.43|79.07|79.57|78.16|81.75|82.52|81.95|82.19|81.22|83.71|83.49|82.49|82.74|83.81|84.64||84.62|84.19|84.86|84.78|87.04|86.09|84.88|84.61|88.22|90.57|92.33|92.77|93.72|95.93|98.62|97.24|95.72|94.26|94.22|90.92|87.7|87.64|86.06|87.86|85.51|86.36|88.05|85.4|85.02|83.44|82.52|81.35|80.9||78.65|80.95|80.99|81.85|79.5|76.85|77.74|76.23|78.3|76.69|75.08|76.47|76.52|78.61|78.44|78.08|78.68|80|79.29||79.62|80.16|78.45|79.78|78.32|77.07|80.62|78.81|74.09|72.6||73.04|73.01|72.19|74.43||73.97|74.2|71.59|73.07|74.44|74.51|76.16|76.82|75.11|74.57|73.82|73.59|73.03|72.2|72.27|70.38|70.49|68.39|67.64|70.98||71.1|73.03|69.84|69.43|69.39|69.13|70.82|71.43|68.6|66.18|67.66|71.18|67.96|58.49|59.16|58.31|61.87|59.73|57.29|56.51|55.85|58.17|59|58.12|55.52|52.34|51.94|51.33|52.94|52.37|51.58|53.21|54.99|55.04|55.72|55.34|55.36|54.31|52.89|52.15|52.38|50.63|50.34|50.12|50.49|50.3|51.64|52.5|54.2|54.34|54.9|56.65|57|56.18|57.03|58.43|59.58||62.66|62.41|63.04|62.74|62.85|63.96|64.99|64.09|65.59|65.58|63.63|64.46|66.31|66.98|67.94|68.745|68.15|69.5|70.05|69.74|68.52|65.48|65.87|63.52|64.1|64.52|65.6|66.67|64.92|65.55|66.76|67.58|66.21|67.35|63.41|64.69|65.95|66.27|62.87|63.73|62.76|60.77|61.83|62.37|63.73||64.14|64.2|67.09|64.49|61.52|64.5|62.66|66.76|67.72|67.72|66.65|66.46|68.42|66.72|65.775|64.005|71.49|75.15|76.28|77.15|73.06|71.35|68.93|69.54|69.47|71.68|74.24|68.78||63.78|64.96|64.58|59.86|62.06|56.28|56.81|57.59|61.55|63.8|66.7|63.7
02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|20.55|20.43|20.42|20.21|20.29|20.43|20.73|20.58|20.52|20.7|20.74|20.69|20.54|20.66|20.55||20.5|20.21|20.47|20.42|20.9|20.6|20.16|20.33|20.78|20.91|20.75|20.96|20.84|20.95|20.74|20.55|20.49|19.88|20.24|19.74|19.79|19.54|18.8|18.8|18.76|18.89|18.84|18.44|18.18|17.61|17.49|17.66|17.86||17.75|17.81|17.85|17.85|17.99|17.84|17.64|17.73|17.66|17.48|17.19|17.11|17.01|17.44|17.65|17.73|17.68|17.92|17.89||17.91|18|17.88|17.97|17.97|18.18|18.13|18.21|17.78|17.5||17.89|17.79|17.85|18.42||17.99|17.93|17.65|17.47|17.42|17.7|17.39|17.46|17.1|17.1|17.17|17.19|17.06|16.93|16.81|16.1|16.08|16.25|15.98|16.39||16.59|17.03|16.65|16.23|16.49|16.31|16.32|15.82|15.2|14.56|14.99|15.29|15.02|13.89|14.54|13.58|14.17|13.57|13.18|13.13|12.96|13.55|13.86|14.2|14.05|13.92|13.96|13.72|14.15|14.29|14.25|14.3|14.71|14.68|14.91|14.62|14.62|15.1|15.01|14.75|14.52|14.57|14.79|14.56|14.32|14.01|14.31|14.49|15.37|15.6|15.67|15.31|14.92|14.47|14.5|14.7|14.6||14.69|14.64|14.81|14.7|14.29|14.36|14.74|14.06|14.42|14.42|14.26|14.18|14.32|14.53|14.67|14.77|14.85|15.14|15.3|15.11|14.73|14.34|14.98|15|14.7|14.84|15|15.42|15.26|15.16|15.05|15.58|15.83|15.59|15.25|15.44|15.5|15.57|14.99|14.9|14.93|14.55|14.92|15.01|15.66||15.41|15.37|15.22|14.97|14.63|15.27|15.15|15.73|15.93|15.82|15.94|16.11|16.81|16.1|16.04|15.54|16.56|17.37|18.03|16.82|15.86|15.63|14.81|14.38|14.02|14.59|14.9|14.12||13.47|13.66|13.28|13.2|13.68|12.8|12.96|12.57|13.09|13.84|14.6|14.16
02364|41188|/equities/tronox-limited|R2000VALUE|20.61|19.72|20.13|19.29|19.96|19.98|19.97|19.66|19.14|19.82|19.29|19.22|20.06|20.49|20.52||19.32|18.3|18.26|17.58|17.74|16.65|15.94|16.34|17.96|18.03|18.48|18.66|18.24|18.81|19.47|18.91|19.11|17.75|17.64|18.52|17.79|18.52|17.8|18.08|18.34|18.04|19.12|20.12|20.9|19.94|18.39|18.8|18.93||18.58|18.7|18.38|18.54|18.61|18.35|17.93|17.41|17.27|16.86|15.35|16.54|15.82|16.42|16.54|17.04|16.51|16.8|16.34||14.66|15.05|15.13|15.57|14.81|14.69|15.04|15.54|14.83|14.36||14.62|14.69|13.98|14.38||14.55|14.32|14.39|14.3|14.02|14.36|13.87|13.31|12.97|13.36|13.58|14.09|14.24|14.62|14.23|14.19|13.84|13.31|12.65|12.57||12.64|12.82|12.37|11.98|11.98|11.82|11.58|11.7|11.19|11.11|11.65|12.1|11.7|11.7|11.7|11.08|11.27|10.68|9.77|9.65|8.39|9.12|9.15|9.71|9.18|9.5|9.51|9.38|9.37|9.37|9.11|8.84|9.16|9.06|9.17|8.93|8.39|8.43|8.25|7.91|7.87|7.81|7.94|7.75|7.73|7.83|8.26|8.71|9.35|9.71|9.44|9.56|9.41|9.24|9.3|9.28|9.18||9.27|8.88|9.52|9.48|8.96|9.23|8.85|8.83|8.77|8.78|8.51|8.7|8.6|8.61|8.96|9.18|9.16|9.4|9.22|9.21|8.97|8.66|8.81|8.2|7.71|7.62|7.6|8.3|7.79|8.05|7.6|7.66|7.55|7.66|7.02|7.36|7.3|7.4|7.16|6.87|6.99|6.76|7.42|7.5|7.57||7.33|6.85|7.22|7.03|6.56|7.08|6.84|7.26|7.63|7.37|7.25|7.62|7.79|7.43|7.14|6.75|7.97|8.56|8.81|8.46|7.88|7.28|7.05|7.01|6.64|7.1|7.38|6.69||6.25|6.5|6.63|6.41|6.56|5.74|6.33|6.25|6.85|7.05|7.07|6.24
02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|12.09|11.54|11.74|11.29|11.94|12.01|11.79|11.68|11.52|11.7|11.55|11.5|11.26|11.35|11.36||11.43|11.26|11.12|10.85|11.27|11.02|10.87|11|11.52|12.22|12.04|11.85|11.77|12.04|12.11|11.85|11.64|11.18|11.45|11.13|10.95|10.98|10.77|11.05|10.49|10.67|11.06|10.71|10.41|10.38|10.23|10.5|10.4||10.1|9.89|10.02|9.95|9.87|9.66|9.78|9.47|9.61|9.37|9.1|9.62|9.1|9.45|9.8|10.06|9.87|10.07|10.13||10.13|10.36|10.13|10.38|10.11|10.07|10.08|9.72|9.08|9.02||9.22|9.11|9.01|9.26||9.13|9.2|8.68|8.85|8.9|8.92|8.79|8.84|8.83|8.74|8.94|8.66|8.6|8.67|8.81|8.44|8.38|8.14|7.94|8.28||8.36|8.62|8.11|7.95|8.13|8.15|8.32|8.33|8.02|7.86|7.9|8.21|8.11|7.02|7.1|6.82|7.14|6.8|6.49|6.49|6.23|6.25|6.51|6.66|6.68|6.34|6.3|5.99|6.03|6.14|5.97|6.1|6.27|6.33|6.34|6.24|6|6.07|5.65|5.34|5.22|5.21|5.26|5.08|5.08|5.05|5.22|5.28|5.64|5.65|5.66|5.51|5.61|5.57|5.62|5.71|5.76||6.1|5.99|5.87|5.82|5.73|5.83|5.78|5.72|5.88|5.79|5.53|5.58|5.67|5.56|5.7|5.84|5.63|5.78|5.91|5.92|5.86|5.56|5.63|5.48|5.51|5.44|5.55|5.79|5.73|5.65|5.8|5.95|5.66|5.66|5.18|5.32|5.47|5.66|5.13|5.29|5.31|5.08|5.25|5.26|5.51||5.35|5.34|5.59|5.49|5.11|5.33|5.15|5.39|5.43|5.43|5.55|5.56|5.8|5.45|5.58|5.39|6.04|6.41|6.92|6.48|6.09|5.94|5.5|5.48|5.47|5.63|5.96|5.73||5.31|5.32|5.32|5.09|5.23|4.68|4.64|4.58|4.94|5.19|5.57|5.07
02366|21150|/equities/belden-inc|R2000VALUE|43.87|42.7|43.46|41.97|42.96|43.72|44.19|43.92|43.77|44.45|45.39|44.04|44.38|45.28|46.7||44.66|44.37|42.76|41.91|43.84|42.07|41.29|41.67|44.8|46.1|45.96|44.76|44.5|45.26|45.38|45.62|45.23|44.81|44.9|44.51|44.07|44.79|45.59|46.59|44.21|44.59|45.55|43.94|44.5|44.98|44.68|45.34|45.11||45.34|45.95|48.09|53.22|53.92|51.97|50.34|50.02|49.53|47.89|47.24|46.33|47.85|47.85|48.2|46.59|47.34|47.76|44.95||42.26|43.36|42.78|44.03|43.54|43.74|44.42|43.51|41.05|40.6||41.9|41.68|41.65|42||41.57|41.4|40.78|41.04|41.53|40.77|40.86|41.97|42.06|42.29|42.8|44.33|44.25|43.02|42.62|40.98|40.21|39.16|38.48|39.81||39.69|40.43|38.41|37.12|37|36.95|37.01|37.23|35.63|34.07|34.14|34.84|34.81|32.69|32.96|31.15|32.32|31.79|30.88|31.39|31.61|33.1|33.94|34.64|34.54|33.56|33.48|33.63|33.88|34|33.08|33.24|34.45|34.06|34.12|33.61|32.89|32.26|31.41|31.24|31.12|31.17|31.3|30.43|29.8|29.86|30.42|30.03|31.79|32.58|32.41|32.27|32.4|31.4|31.34|32.02|32.33||33.95|34.12|35.16|33.96|33.68|34.35|33.95|34.06|35.08|34.99|33.75|34.13|34.97|35.11|35.92|35.97|36|36.51|36.4|35.22|34.36|33.23|33.23|32.73|32.51|31.6|32.47|33.75|32.03|33.15|32.49|33.59|33.26|33.59|33.06|33.85|33.24|33.07|32.46|31.86|31.38|30.3|31.02|30.83|32.68||32.02|31.37|32.55|31.93|29.88|31.54|31.21|34.19|33.7|33.35|33.57|34.55|35.28|34.59|33.89|32.6|37.43|38.86|40.75|39.01|37.06|36.59|34.96|34.57|34.04|34.43|35.25|32.86||31.02|30.43|31.53|30.54|30.88|27.88|28.29|28.48|31.61|32.71|34.74|31.61
02367|16145|/equities/fulton-financial|R2000VALUE|17.33|16.73|16.97|16.52|17.14|17.22|17.09|17.24|16.87|17.4|17.24|17.04|17.03|17.08|17.13||17.13|17.03|17.41|17.09|17.58|17.16|16.63|16.47|17.07|17.7|17.63|17.565|17.35|17.54|17.935|17.4|17.45|16.91|17.35|17|16.31|16.37|15.97|16.01|15.45|15.83|16.28|15.98|15.64|15.19|14.88|15.11|15.12||14.79|14.9|15.13|15.035|14.65|14.27|14.34|13.88|13.84|13.64|13.4|13.58|13.66|14.23|14.61|14.8|14.26|14.61|14.8||14.52|14.73|14.5|14.33|14.07|13.82|14.09|13.84|12.74|12.69||12.72|12.56|12.56|12.89||12.79|12.89|12.38|12.745|12.8|12.97|13.14|13.38|13.09|13.2|13.48|13.45|13.33|13.1|13.12|12.71|12.78|12.54|12.32|12.98||13.12|13.43|12.74|12.55|12.74|12.86|13.12|13.17|12.59|12.3|12.51|12.87|12.71|10.7|10.92|10.41|11.46|11.19|10.99|10.81|10.49|10.68|11.1|11.23|11.32|11|10.275|10.14|10.3|10.27|9.98|10.19|10.56|10.37|10.5|10.26|10.03|10.03|9.69|9.3|9.33|9.23|9.46|9.15|9.05|9.01|9.14|9.21|9.76|9.78|9.75|9.555|9.65|9.47|9.52|9.69|9.82||10.34|10.11|9.88|9.84|9.78|9.965|10.01|9.78|10.15|10.14|9.63|9.72|10.01|9.86|10.2|10.43|10.23|10.44|10.56|10.4|10.25|9.79|9.865|9.6|9.66|9.7|9.81|9.955|9.75|9.65|10.14|10.28|10.1|10.22|9.74|10|10.25|10.26|9.71|9.89|9.75|9.095|9.71|9.73|10.09||9.99|9.985|10.53|10.44|9.82|10.52|9.96|10.43|10.67|10.72|10.84|10.72|11.12|10.65|10.52|10.235|11.38|12.27|12.49|12.555|11.65|11.42|10.82|10.91|11.21|11.55|12.01|11.32||10.55|10.58|10.69|10.04|10.62|9.65|9.77|9.36|10.03|10.7|10.96|10.26
02368|15853|/equities/cvb-financial-corp|R2000VALUE|22.05|21.3|21.54|21.17|21.84|22.05|21.93|21.94|21.89|22.22|22.065|21.95|21.92|22.07|22.34||22.21|22.09|22.48|22.48|23.13|22.46|22.14|22.1|22.89|23.96|23.78|23.57|23.75|24.18|24.885|24.35|24.16|23.88|24.11|22.78|22.2|22.005|21.66|21.98|21.41|21.86|22.35|21.86|21.605|21.14|20.785|21.01|21.12||21.12|20.95|20.95|20.82|20.55|20.17|20.36|19.78|20.02|19.76|19.43|19.97|19.95|20.78|21.31|21.55|20.98|21.3|21.49||21.11|21.445|21.21|21.75|21.51|21.26|21.66|21.6|19.72|19.52||19.5|19.38|19.525|19.82||19.63|19.54|19.005|19.38|19.63|19.87|19.9|19.9|19.52|19.65|19.83|19.75|19.76|19.69|19.77|19.25|19.42|19.29|18.99|19.99||20.3|20.76|20.13|19.9|20.15|20.26|20.94|21.04|20.13|19.56|20.06|20.98|20.53|17.75|17.145|16.73|18.27|18|17.5|17.4|17.1|17.71|18.27|18.5|18.33|17.84|17.81|17.6|17.87|17.86|17.27|17.6|18.26|17.9|17.89|17.68|17.34|17.36|16.89|16.54|16.63|16.55|16.67|16.07|15.99|15.77|16.115|16.355|17.22|17.01|17.09|16.9|17.16|17.08|17.15|17.35|17.64||18.51|18.18|18.08|18.11|18.21|18.42|18.55|18.26|18.635|18.69|18.18|18.22|18.58|18.37|18.88|19.125|19.01|19.24|19.43|19.24|19.05|18.25|18.285|17.955|18.04|18.07|18.03|18.34|17.89|18.14|18.68|18.91|18.02|18.44|17.54|17.74|18.15|18.06|17.44|17.73|17.27|16.69|17.22|17.74|18.15||17.96|18.11|18.74|18.4|17.76|18.14|17.61|18.39|18.61|18.87|18.92|18.71|19.13|18.59|18.51|18.21|19.88|20.45|20.7|21.175|19.7|19.59|18.83|19.2|19.51|19.62|20.335|19.095||18.03|18.11|18.31|17.52|18.2|16.75|16.88|16.925|17.68|18.59|19.43|18.6
02369|20134|/equities/american-equity-holdings|R2000VALUE|31.77|30.84|31.48|31.19|32.03|31.93|31.7|31.39|31.31|31.24|31.21|31.22|32.24|31.9|32.53||32.01|31.53|30.97|30.53|30.7|29.55|28.53|29.33|29.87|30.65|30.83|30.96|31.47|31.71|32.46|31.75|31.46|30.38|30.6|29.8|28.93|28.76|27.96|28.1|27.63|27.4|27.95|28.04|28.86|28.7|28.74|29.78|29.94||29.82|29.93|30.06|30.3|30.46|29.79|30.05|29.87|30.08|29.63|29.19|29.61|29.27|29.74|29.6|29.9|30.17|30.47|30.63||30.5|30.54|29.83|30.03|29.88|29.69|30.3|29.3|27.25|26.72||27.66|27.48|27.32|27.37||27.53|27.62|27.02|27.3|27.26|27.95|27.91|27.71|26.75|27.13|27.46|27.69|28.05|27.98|28.3|27.39|27.43|26.98|26.28|27.26||27.4|27.94|27.82|27.2|27.05|27.2|27.38|27.43|26.68|25.9|26.19|26.55|26.2|23.93|24.11|24.05|23.6|24.02|24.82|24.4|23.23|24.25|24.85|26.23|26.85|27.3|27.02|27.49|32.3|32.19|31.88|31.96|31.5|31.17|30.96|31.01|31.11|31.52|31.75|31.68|21.99|21.89|21.18|19.99|19.68|19.56|20.08|20.21|21.72|21.9|22|21.7|22.75|22.78|23.1|23.44|23.25||24.58|23.88|24.1|23.93|23.91|24.64|24.71|24.25|24.61|24.64|23.67|24.09|24.71|24.48|24.63|25.37|24.86|25.35|25.65|25.68|24.99|23.55|27.05|25.34|26.05|25.45|25.38|25.9|25.06|25.7|25.58|26|26.17|26.2|25.33|25.66|26.48|25.65|24.34|23.46|23.32|22.35|23.18|21.98|23.24||22.82|23.33|24.71|23.41|21.72|23.32|22.24|23.24|23.21|23.17|23.29|22.91|23.94|22.94|22.78|21.56|25.16|26.09|27.02|24.94|22.95|22.47|21.21|21.32|21.69|22.09|22.96|21.88||19.92|20.35|20.27|18.87|19.97|18.03|17.82|16.78|18.91|20.75|21.65|20.21
02370|16308|/equities/hub-group|R2000VALUE|32.99|32.88|33.29|33.81|34.09|34.54|34.64|34.48|33.63|33.77|33.3|32.99|32.81|33.32|34.21||33.92|33.64|33.98|33.62|33.83|32.34|32.06|31.86|32.69|33.15|34|33.48|32.97|33.42|34.06|33.07|32.24|32.1|31.38|30.77|30.24|29.62|29.13|29.15|28.79|28.51|28.75|28.12|28.52|28.4|27.11|27.55|27.61||28.05|27.59|28.24|29.55|29.29|28.93|28.37|27.7|28.07|27.16|26.32|27.3|27.87|29.38|29.76|29.66|29.73|30.25|29.42||29.49|30.14|29.16|29.73|29.45|29.27|29.3|29.25|28.22|27.64||28.5|28.32|28.27|28.49||28.31|28.34|28.2|28.32|28.54|28.71|28.54|28.63|28.28|29.05|28.66|29.04|28.39|28.34|27.98|27.4|27.36|27.5|27.31|27.75||27.86|27.89|27.35|27.45|27.43|27.49|27.68|27.44|26.88|26.11|26.25|26.32|24.98|25.62|25.54|25.5|25.72|24.95|25.07|24.77|24.75|25.63|26.09|26.36|26.21|25.97|25.78|25.7|26.5|27.68|27.32|27.02|27.21|26.85|26.95|26.86|26.41|26|25.6|25.02|25.1|25.26|25.27|24.77|24.86|24.4|24.35|24.34|25|25.95|25.87|25.98|25.84|26.21|25.77|26.2|25.52||25.86|26.18|27.36|26.89|26.92|27.16|27.1|27.11|27.04|27.22|26.69|26.14|25.98|25.8|26.17|26.48|26.48|26.57|26.41|26.55|27.33|26.65|26.8|26.36|26.32|26.45|24.98|25.61|25.15|25.77|25.7|25.83|25.96|26.38|26.34|26.75|26|25.84|25.5|25.11|25.41|24.66|25.27|24.93|24.14||24.04|23.71|23.93|23.34|23.02|22.5|23.07|23.8|23.55|23.62|24.61|24.5|23.84|23.64|23.08|22.96|24.61|24.37|24.95|24.64|23.68|23.55|23.54|22.98|23.39|23.57|23.93|23||21.98|21.57|21.59|21.24|21.46|19.6|20.01|20.25|21.29|23.03|22.74|22.07
02371|17430|/equities/united-community-banks|R2000VALUE|33.41|31.95|32.33|31.99|33.77|33.83|33.56|33.92|33.15|34.35|34.03|33.52|33.63|33.82|34.2||34.23|34.12|34.39|33.9|35.19|34.02|33.01|33.17|34.45|35.83|35.42|35.32|35.43|35.71|36.46|35.75|35.72|35.21|35.52|34.72|33.765|34.17|33.64|34.07|33.06|34.04|34.82|34.15|33.73|33.01|32.25|32.61|32.72||32.24|32.09|32.26|32.28|32.18|31.53|32|30.71|30.53|30.23|29.83|31.08|30.66|31.33|31.51|31.77|30.29|31.53|31.67||31.53|31.98|31.49|32.28|31.43|30.98|31.16|30.8|28.38|28.16||28.44|28.26|27.93|28.76||28.71|28.38|27.83|28.06|28.01|27.895|27.96|27.82|27.45|27.05|26.86|26.75|26.495|26.39|26.35|25.49|25.39|24.82|23.91|25.31||25.76|26.54|25.145|24.75|24.97|25.08|25.83|25.78|24.21|23.5|24.21|25.44|25.1|21.68|22.04|20.91|21.97|21.375|20.94|20.74|20.3|20.605|21.13|21.32|21.45|19.76|19.58|19.06|18.86|18.9|18.47|18.76|19.17|19.015|19.01|18.61|18.15|18.13|17.42|17.03|16.93|16.65|16.95|16.42|16.015|15.96|16.205|16.42|17.24|17.49|17.66|17.36|17.75|17.46|17.37|17.69|18.1||18.77|18.12|18.06|18.13|18.12|18.375|17.98|17.7|17.82|17.83|17.36|17.64|18.01|17.91|18.29|19.1|18.96|19.48|19.77|19.71|19.17|18.35|18.34|17.945|18.025|17.93|18.31|18.68|18.16|18.2|18.67|18.98|18.77|19|17.66|18.21|18.81|18.8|17.74|18.19|17.89|17.16|17.82|17.92|18.65||18.71|18.95|20.12|19.58|18.29|19.36|18.62|19.59|19.67|19.94|19.97|19.745|20.7|19.84|19.64|19.155|21.04|22.82|23.27|22.75|21.02|20.47|19.24|19.51|19.55|20.08|20.84|19.49||17.95|18.35|18.35|16.7|17.44|15.87|15.96|15.86|17.28|18.08|18.7|17.65
02372|29733|/equities/whiting-petroleum-corp|R2000VALUE|35.48|33.99|34.66|34.12|36.65|35.28|36.05|34.81|35.04|34.5|35.66|33.94|33.45|32.97|34.35||36.98|35.45|34.72|34.17|34.53|33.8|33.21|31.77|34.98|33.29|32.73|34.92|34.61|36.11|36.94|36.4|34.83|34.12|33.67|34.33|34|34.6|33.04|33.97|34.3|34.65|35.15|34.49|34.47|32.59|31|31.62|29.96||29.34|28.64|29.82|27|26.75|25.91|25.23|24.21|22.46|21.48|20.34|21.34|21.1|22.06|23.94|24.74|24.57|25.45|25.87||25.34|26.46|25.41|26.3|26.05|26.12|26.45|26.98|26.88|26.52||25|25.41|25.47|25.22||26|25.62|23.54|24.06|24.29|25.25|24.47|23.84|23.61|24.75|24.36|24.06|25.36|24.92|25.91|24.17|23.11|22.58|22.64|23.16||22.35|21.62|21.44|18.19|18.86|18.86|20.12|19.68|19.01|18.31|19.05|19.2|17.5|16.19|15.12|15.1|14.88|15.05|14.6|14.27|14.34|15.14|15.95|16.54|16.3|15.67|16.11|16.43|16.83|17.84|17.31|17.69|18.29|18.71|19.13|17.86|17.25|17.62|16.89|16.17|17.29|17.47|18.62|17.79|17.96|17.1|17.9|18.72|20.85|20.99|20.42|19.89|20.86|20.7|21.15|21.99|20.93||22.78|23.67|19.5|28|39.52|41.51|41.52|43.77|45.47|44.98|43.99|42.94|45.52|44.69|45.26|45.99|47.45|48.5|46.54|48.33|44.61|45.97|54.86|53.38|38.06|38.55|40.08|41.58|45.23|46.31|50.41|51.4|52.89|52.39|49.92|49.92|53.38|53.87|49.92|49.92|52.39|51.4|53.38|55.85|54.37||56.84|58.32|55.85|59.31|62.28|62.28|57.33|65.24|67.22|75.62|78.59|79.58|87.98|84.02|87.48|78.59|77.6|116.15|172|68.21|41.99|42.68|41.52|40.14|34.59|39.04|42.31|43.89||45.33|46.95|46.68|48.03|50.41|46.54|45.02|51.4|52.39|53.38|52.89|52.39
02373|16846|/equities/otter-tail-corp|R2000VALUE|47.51|47.17|47.35|47.53|47.24|47.48|47.22|46.56|46.46|46.65|46.11|45.98|46.19|46.36|46.55||46.51|46.17|46.19|46.73|46.46|45.88|45.6|45.39|45.32|46.2|45.5|45.24|45.95|45.655|45.33|44.515|44.98|43.5|43.6|42.87|41.59|41.75|41.12|41.29|40.52|41.37|41.9|41.45|41.515|41.85|41.93|42.03|41.19||42.17|42.19|42.59|42.34|42.06|41.86|41.45|41.11|41.18|40.14|39.69|40.4|39.6|41.07|41.9|41.6|41.24|41.39|41.22||41.99|42.26|42.67|42.28|42.13|42.67|42.92|43.58|41.49|41.72||42.61|42.37|42.31|42.7||42.19|42|42.03|41.47|42.81|44.24|43.66|43.88|43.04|43.38|42.43|42.79|41.93|41.75|41.25|40.42|40.84|40.67|39.82|40.74||41.78|41.88|40.89|40.14|40.4|41.28|41.41|41.91|40.92|40.14|43.1|43.35|41.71|39.8|40.22|40.1|42.5|39.66|38.35|38.25|38.24|40.29|40.67|40.83|40.44|39.64|39.48|39.03|38.83|38.96|38.46|38.67|39.34|39.01|39.51|38.67|38.25|37.57|37.05|36.55|36.17|36.04|36.54|36.14|36.09|35.8|36.76|36.28|36.34|36.91|37.04|36.74|37.15|36.77|37.08|37.89|37.89||38.19|38.44|38.79|38.04|38.85|39.085|39.075|38.66|39.35|39.74|39.32|39.2|39.43|39.78|40.04|40.03|40.31|41.61|41.17|41.45|41.57|40.22|39.68|38.77|37.71|38.25|38.87|39.34|38.89|38.51|38.75|39.35|38.99|38.83|38.37|39.18|38.41|38.89|38.62|38.22|38.3|37.39|38.05|38.12|38.66||39.26|39.22|38.79|38.57|36.91|37.82|38.07|38.8|39.08|38.18|38.99|39.12|40.12|40.14|39.9|39.62|42.86|42.77|44.2|43.55|41.84|43.12|42.05|42|42.91|43.12|42.58|42.43||41.41|40.9|40.87|39.56|41.24|38.71|38.54|39.35|40.57|42.28|43.46|41.63
02374|6455|/equities/rambus-inc|R2000VALUE|19.725|19.46|19.68|19.37|19.93|20.39|20.94|20.52|20.365|20.35|20.28|20.45|20.27|20.41|20.53||20.32|19.44|19.19|19.14|19.57|19.04|19.24|19.535|20.46|20.18|20.45|20.79|20.44|20.23|19.85|20.2|19.57|19.6|18.88|19.64|19.34|20.91|20.73|21.57|20.98|20.99|21.9|21.32|21.5|22.06|21.87|21.89|21.78||21.77|21.07|20.09|20.22|20.12|19.55|19.26|19.215|19.475|19.52|18.995|19.335|19.33|20.12|20.61|20.64|20.62|20.48|21.11||20.13|20.25|19.89|20.17|19.27|18.76|18.89|18.35|18.085|17.5||17.46|17.53|17.14|17.44||17.5|17.51|17.79|17.695|17.74|17.81|17.9|18.31|17.85|17.64|17.92|17.71|18.51|17.72|17.48|16.49|16.43|16.01|15.72|16.02||15.81|16.1|16.04|15.82|15.75|15.39|15.76|15.95|15.645|15.45|15.29|14.98|15.05|15.02|15.3|14.88|14.3|13.62|13.79|14.08|13.77|14.08|14.14|14.26|14.25|14.24|14.36|14.3|14.33|14.46|14.355|14.4|14.42|14.45|14.16|13.92|13.68|13.69|13.48|13.83|13.69|13.74|13.75|13.29|13.32|13.15|13.36|13.45|13.71|13.91|14.09|13.73|13.61|13.31|13.28|13.31|13.22||13.71|13.78|14.36|13.96|13.43|13.66|13.265|13.44|13.475|13.28|13.38|13.57|14.22|14.46|14.69|14.61|14.64|14.685|14.495|14.72|14.88|14.8|14.695|15|15.59|14.76|14.54|14.555|14.34|14.64|14.43|14.63|14.69|14.96|15.06|14.595|14.66|14.875|14.65|14.52|14.83|14.94|14.85|14.65|15.12||15.03|14.93|15.2|14.64|14.34|14.82|14.81|15.23|15.005|15.105|14.96|15.37|15.5|15.08|14.78|14.66|15.93|16.35|16|15.84|15.89|15.63|15.64|15.52|15.54|15.19|15.64|15.5||15.65|15.41|15.845|15.19|15.47|14.4|14.64|14.41|14.65|15.35|15.24|15.01
02375|1097712|/equities/arcosa|R2000VALUE|63.38|62.31|62.92|61.58|63.46|64.18|63.14|63.05|62.58|63.25|63.33|62.65|63.4|64.83|64.76||65.81|65.09|62.89|61.7|64.44|61|57.3|58.77|59.91|61.04|62.11|63.66|65.03|67.06|66.37|63.98|63.93|62.05|61.53|59.15|57.22|58.01|57.19|57.53|56.73|57.41|68.23|65.29|64.4|65.32|63.9|64.73|65.05||64.57|63.56|62.46|61.73|61.76|61.53|60.92|60|60.08|58.06|55.79|57.44|57.32|60.29|61.39|62.48|61.76|62.01|61.96||63.14|64|62.5|61.66|60.98|61|61|60.57|54.48|53.89||54.93|54.71|53.9|55.22||54.28|54.54|54.17|53.84|53.98|54.91|54.35|54.23|52.92|54.39|54.74|54.99|54.51|54.73|54.75|52.71|53.04|52.89|51.89|54.42||53.71|56|54.79|52.94|54.26|54.54|54.41|53.45|51.03|50.27|52.84|54.55|50.69|49.27|50.1|47.3|47.86|46.89|46.17|45.52|44.99|46.03|46.75|48.13|48.85|48.81|48.71|47.94|48.4|48.27|46.95|47.5|49.05|46.77|46.72|46.26|45.58|45.63|44.84|44.18|44.09|44.32|44.27|43.38|43.2|42.99|44.47|43.95|45.4|45.76|45.3|44.52|43.65|44.46|44.58|46.61|46.59||48.08|47.35|47.82|47.14|46.29|46.5|46.45|45.62|46|45.96|45.32|45.06|45.68|45.18|45.48|45.12|44.92|45.62|45.87|46.16|45.75|44.18|44.45|42.96|42.38|42.22|42.09|43|41.99|42.13|41.6|42.67|43.15|43.29|42.43|42.85|43.28|42.75|41.37|39.95|38.99|37.66|39.34|39.87|41.2||41.34|41.1|42.2|41.61|39.41|40.32|40.24|42|41.44|40.83|41.68|41.47|43.28|41.09|39.59|39.27|42.31|43.61|45.22|45.03|42.6|41.62|39.36|37.76|38.17|38.28|39.75|38.18||35.72|35.55|35.25|33.76|33.97|32.3|32.18|32.27|32.89|33.65|32.61|32.45
02376|16961|/equities/primo-water-corp|R2000VALUE|16.4784|16.2556|16.1588|15.9069|15.9069|16.1006|15.9941|15.8778|15.9844|16.1491|16.1103|16.3234|16.0716|16.3913|16.3428||16.1297|15.7519|15.7228|15.3837|15.5291|15.3159|15.1319|15.2384|15.7519|16.0425|15.6356|15.81|15.6841|16.0037|16.2459|16.2847|15.8391|15.2966|14.8994|14.7831|14.4634|14.2212|14.2891|13.8531|13.8434|14.3181|14.8413|15.1125|14.9963|15.2384|15.2384|15.7228|16.585||16.8853|16.7981|16.7884|16.9338|16.8853|16.8078|16.5366|16.6625|15.9941|15.1609|14.9672|15.19|14.7347|15.5581|15.345|15.6259|15.6066|15.81|15.7034||15.7906|16.0425|15.8003|15.7422|15.4322|15.5775|15.3062|15.4516|15.4613|15.8391||15.19|15.1125|15.1416|15.655||15.5|15.3256|15.1512|15.1803|15.3159|15.4419|15.3741|15.5|15.6066|15.3644|15.6744|15.345|15.1416|15.0059|15.1028|15.0059|14.8316|14.8122|14.5603|14.5506||14.5313|14.4634|14.3084|14.3278|14.4731|14.3956|14.6088|14.6281|14.4441|14.1341|14.3956|14.2503|14.2116|13.4947|13.5625|13.0103|12.4969|12.3225|12.1384|12.2741|12.3225|12.8553|13.3106|13.4462|13.3978|13.3494|13.5044|13.5238|13.7659|13.6594|13.7853|13.95|14.0856|13.95|13.9888|13.9984|13.8047|13.8337|13.7563|13.8144|13.7563|13.5141|13.7466|13.4075|13.2816|13.485|13.9306|13.8047|14.1438|14.1438|13.9984|14.0469|13.9888|13.5625|13.2428|13.3203|13.0975||13.485|13.5431|13.6788|13.5722|13.2525|13.5625|13.4559|13.5334|13.7659|13.8531|13.7563|14.0275|14.1147|14.2891|14.2503|14.2987|14.4537|14.6184|14.4247|14.1147|13.8725|13.95|14.1341|13.7078|13.6981|13.7659|13.8531|13.6981|13.64|13.7853|13.485|13.5819|13.6691|13.6012|13.2816|13.2816|13.3106|13.3784|13.2913|12.8263|12.865|13.0103|13.0781|13.2137|13.3784||13.3106|13.3106|13.3203|12.9909|13.2041|13.95|14.1534|14.1341|13.9791|13.6594|13.2719|12.7875|12.9134|12.5841|12.1675|12.1578|12.245|12.4678|12.5841|12.0513|12.0706|11.9253|12.0319|12.0609|11.6541|11.3731|11.7316|11.1891||10.9856|10.9663|11.1987|10.6853|10.2203|9.765|9.8909|9.7553|10.3753|10.3366|10.9566|10.4141
02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|16.7|16.69|16.65|16.68|16.38|16.35|16.15|16.03|16.13|15.84|15.72|15.84|15.46|15.51|15.49||15.58|15.2|15.58|15.49|15.72|15.5|15.1|14.79|14.59|14.5|14.95|15.13|14.98|15.15|15.09|14.73|14.52|14.19|14.5|14.28|14.18|14.34|14.19|14.32|14.04|14.18|14.39|14.41|14.16|14.2|14.22|14.22|14.23||14.56|14.58|14.61|14.28|14.2|14.23|13.91|13.6|13.83|13.61|13.28|13.51|13.32|13.69|13.62|13.72|13.61|13.8|13.49||13.57|13.48|13.27|13.17|13.2|13.33|13.19|13.37|13.12|13.05||13.43|13.31|13.29|13.67||13.58|13.15|13.37|13.3|13.29|13.66|13.66|13.92|13.21|13.22|13.19|13.24|13.29|13.4|13.37|13.14|13.28|13.02|12.88|12.86||13.05|13.18|12.94|12.98|13.1|13.4|14.01|13.88|13.64|13.23|13.7|13.8|13.01|12.61|12.85|12.77|12.83|12.65|12.15|12.02|11.39|11.74|11.65|11.7|11.69|11.77|11.67|11.5|11.72|11.96|11.92|11.94|12.05|12.07|12.15|11.94|11.94|12.04|11.95|11.87|11.59|11.5|11.65|11.33|11.05|10.92|11.12|10.98|11.42|11.73|11.82|11.7|11.69|11.22|11.56|11.72|11.85||12.14|12.1|11.98|11.79|11.71|11.86|11.78|11.55|11.7|11.74|11.46|11.63|11.59|11.75|11.81|11.68|11.61|11.95|11.94|12.04|11.93|11.73|11.66|11.36|11.02|11.5|11.44|11.21|11.06|10.76|10.84|11|11.25|10.93|11.08|11.22|11.15|11.27|11.11|10.99|10.93|10.83|10.95|11.12|11.5||11.43|11.56|11.49|11.45|11.04|11.09|10.94|11.19|11.13|11.01|11.44|11.4|11.78|11.49|11.29|10.81|11.32|11.92|12.19|11.62|10.92|10.91|10.5|10.07|9.89|10.17|10.22|10.12||9.75|9.72|9.67|9.61|9.92|9.08|8.92|9|9.26|9.63|9.88|9.42
02378|961754|/equities/gores-holdings-inc|R2000VALUE|15.07|15.06|15.24|15.09|14.91|14.785|14.76|14.55|14.64|14.66|14.66|14.82|14.66|14.74|14.55||14.52|14.34|14.65|14.555|14.67|14.6|14.51|14.62|14.95|14.79|14.68|14.98|15.12|15.07|14.98|15.18|15.18|14.77|14.89|14.98|14.59|14.67|14.57|14.59|14.39|14.7|15.14|15.2|15.48|15.36|15.21|14.97|14.95||15.18|15.04|14.98|14.89|14.74|14.7|14.6|14.58|14.78|15.07|15.35|14.27|14.19|14.22|14.07|14.07|13.99|14.06|13.71||13.74|14.06|14.25|14.59|14.45|14.71|14.66|14.5|14.34|14.45||14.64|14.5|14.38|14.34||14.13|14.11|13.89|13.8|13.83|13.99|13.97|13.98|14.08|14.05|14.36|14.18|13.915|13.75|13.815|13.69|13.57|13.73|13.55|13.63||13.65|13.79|13.55|13.685|13.525|13.38|13.68|13.64|13.53|13.56|13.72|13.69|13.505|13.53|13.41|13.05|13.05|12.94|12.64|12.85|12.86|13.16|13.12|13.2|13.03|12.91|13.02|13.22|13.2|13.335|13.01|12.925|12.95|12.75|12.54|12.6|12.51|12.47|12.39|12.33|12.33|12.32|12.53|12.45|12.49|12.41|12.805|12.585|12.63|12.62|12.49|12.29|12.2|12.22|12.3|12.32|12.34||12.66|12.75|12.98|12.885|12.84|13.08|12.9|12.71|12.65|12.9|12.78|12.91|13.02|13.29|13.19|13.14|13.18|13.225|13.1|13.13|13.22|13.365|13.01|13.015|12.92|12.68|12.63|12.65|12.43|12.42|12.47|12.62|12.26|12.08|11.92|11.88|12.05|11.76|11.86|11.76|11.91|11.73|11.96|12.03|12.24||12.33|12.29|12.22|12.25|12.27|12.38|12.23|12.25|12.22|12.31|12.1|12.03|11.92|11.73|11.46|11.5|11.96|12.425|12.61|12.47|12.25|12.19|12.21|12.26|12.075|12.195|12.11|12.03||11.705|11.8|11.94|12.09|12.15|11.7|11.675|11.54|11.67|11.57|12.02|11.32
02379|21151|/equities/brady-corp|R2000VALUE|55.68|55.3|55.54|54.95|55.22|55.03|55.23|54.65|54.54|55.35|55|54.59|54.7|55.79|55.51||55.19|53.45|54.04|54.36|55.41|54.02|53.01|53.41|54.52|55.14|55.77|55.83|55.08|56.9|57.7|56.38|56.03|54.81|55.96|54.55|53.4|54.71|53.57|53.65|52.41|53.51|53.81|52.73|51.82|51.05|51.6|51.54|51.49||51.2|51.22|50.2|50.86|50.6|48.56|46.69|46.26|46.4|45.83|45.91|47.55|47.14|48.49|49.28|49.96|49.88|50.62|50.95||51.11|52.62|53.01|53.73|53.7|54.15|53.65|53.85|52.69|51.58||52.82|52.06|51.28|50.68||49.7|49.14|48.23|48.23|49.21|48.76|48.73|48.44|47.21|47.95|46.75|46.19|45.76|45.53|46.01|44.71|44.42|44.87|44.18|45.23||45.6|46.69|45.47|46.17|45.4|46.62|47.42|46.33|44.14|42.45|43.22|43.06|42.23|39.89|40.23|39.74|39.69|38.39|37.72|38.24|38.37|39.8|41.27|41.88|41.35|40.49|40.41|40.35|41.86|41.72|41.14|41.32|41.82|41.92|42.43|42.17|42.35|42.14|41.63|40.5|40.02|39.58|39.59|39.02|39.23|38.06|39.29|39.68|41.94|42.43|43.34|46.11|45.86|45.34|45.15|46.37|46.15||47.44|47.35|47.96|47.1|46.89|48.18|46.98|46.84|47.1|47.56|47.39|47.86|48.34|48.49|49.75|49.61|49.91|50.2|50.19|49.13|48.94|47.3|47.41|46.66|46.82|45.97|45.93|47.09|45.67|46.98|46.9|47.39|47.24|47.47|46.4|47.22|47.4|47.29|45.84|44.67|44.94|43.5|44.72|45.21|45.67||45.69|45.38|46.82|46.73|44.1|45.73|45.54|47.01|47.59|47.42|48.5|49.09|49.22|48.65|47.88|47.84|51.64|52.45|53.06|53.31|51.82|52.06|50.5|50.86|51.13|52.5|53.52|50.85||49.07|47.17|46.75|45.19|46.56|41.22|41.12|41.15|42.02|43.41|44.74|42.79
02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE|45.37|43.87|43.35|42.89|44.18|43.81|44.21|44.36|44.1|44.95|44.83|44.63|45.14|45.61|45.7||45.56|45.1|45.14|44.89|45|44.62|44.09|44.99|46.42|47.58|48.75|49.55|48.91|49.98|51.12|50.48|48.5|46.26|44.84|43.77|44.07|45.95|44.62|44.52|43.39|43.4|45.5|44.43|44.62|45.1|44.63|45.18|45.19||45.79|45.8|45.85|46|45.36|45.06|45.51|44.44|43.53|43.09|42.85|44.22|44.64|47.03|46.71|46.2|47.18|45.35|45.25||44.71|44.38|43.15|43.47|42.3|42.33|42.19|40.66|40.32|40.36||40.76|40.62|39.52|40.47||41.24|40.66|39.31|39.2|39.57|39.67|38.58|38.02|37.2|36.8|36.78|36.6|36.52|36.46|36.73|36.89|36.65|36.15|35.04|35.82||35.83|36.06|35.05|34.58|35.26|35.09|34.73|34.6|33.13|32.41|32.57|33|30.73|31.61|31.19|31.21|30.6|30.13|29.35|30|29.89|31.05|31.18|32.3|31.95|31.82|32.8|31.78|31.75|31.92|31.77|31.89|32.89|32.5|32.29|31.48|31.25|31.48|31.04|30.04|29.63|29.77|30.02|29.11|28.49|28.15|28.67|29.1|30.65|31.4|31.57|31.51|32|31.1|30.69|31.38|30.89||31.07|30.81|31.93|31.44|31.42|31.46|30.99|30.89|31.82|31.41|29.9|30.01|30.07|30.2|30.61|30.71|30.64|32.36|32.15|31.58|32.83|31.07|31.32|30.64|30.96|31.38|31.32|31.49|31.03|28.82|29.13|29.37|29.2|29.08|28.05|28.19|28.63|28.89|27.27|27.76|27.97|26.81|27.36|27.25|28.13||28.07|28.25|29.43|28.46|26.99|28.53|27.75|29.5|28.84|28.64|28.85|28.96|29.43|28.43|28.24|27.52|30.11|31.23|31.22|29.72|29.92|29.04|28.23|28.57|29.3|29.53|31.07|28.06||26.62|26.78|27.11|26|26.66|24.4|24.31|23.18|24.53|26.01|27.48|25.68
02381|17575|/equities/wsfs-financial-corp|R2000VALUE|49.66|47.96|48.58|47.33|51.04|50.07|49.92|50.11|49.27|50.06|50.68|50.13|50|50.14|50.4||50.37|49.79|49.96|49.16|50.8|49.87|49.33|49.24|50.05|51.96|51.03|50.05|50.3|50.92|52.59|52.19|54.1|53.94|54.87|52.1|51.61|51.84|51.14|52.54|53.14|52.18|54.21|46.72|46.91|45.79|44.24|45.32|45.26||45.25|44.82|45.54|46.43|46.17|45.26|45.49|44.54|44.85|44.36|42.97|44.27|43.97|45.43|46.15|46.54|46.19|47.02|47.19||46.65|47.14|46.57|46.53|46.47|46.29|46.58|46.85|44.6|44.37||44.88|44.86|44.44|45.24||44.59|44.18|42.53|42.12|41.61|42.44|42.4|42.24|41.33|42.11|41.87|41.96|42.39|42.01|41.88|40.43|40.14|39|38.13|39.99||40.69|41.28|39.6|38.73|38.69|38.51|39.08|39.32|37.53|36.5|37.37|38.5|37.45|32.02|32.38|31.7|34.38|33.01|31.69|31.095|30.06|30.63|32.13|32.03|31.99|30.39|29.88|29.35|29.99|30.58|29.79|30.5|31.14|30.65|31.19|30.48|29.55|29.49|28.25|27.23|26.97|26.56|26.48|25.64|25.1|24.82|25.56|25.73|27.27|27.47|28.03|27.82|28.52|27.77|27.93|28.35|28.62||30.44|29.86|29.56|29.38|29.3|29.55|29.91|29.22|30|29.85|29.14|29.07|29.25|29.62|30.59|31.2|30.89|31.55|31.76|31.35|30.8|28.8|28.69|27.87|28.14|28.53|28.7|28.93|28.39|28.45|27.94|29.04|27.38|27.7|26.175|26.86|28.03|27.95|26.7|26.76|26.27|24.89|26.03|26.07|27.5||26.94|27.15|28.7|27.65|25.66|26.95|26|27.11|27.2|26.88|27.55|27.27|28.67|28|28.145|28.15|30.595|32.74|32.8|32.02|29.33|29.3|28.21|27.88|27.67|28.4|30.23|28.02||25.9|26.21|25.96|24.57|26.27|24.02|23.82|23.34|24.3|25.51|26.95|25.55
02382|17546|/equities/washington-federa|R2000VALUE|32.97|32.33|32.51|31.88|32.76|33.06|32.24|31.78|30.81|31.43|31.09|30.84|30.935|31.01|30.82||30.88|30.8|31.22|31.01|32.05|31.32|31.02|31.56|32.47|32.905|33.09|32.94|33.05|33.31|33.86|32.66|32.61|31.95|32.57|31.23|30.98|30.97|30.63|30.7|30.22|30.56|30.99|30.68|30.55|30.14|29.81|29.75|29.89||29.83|29.95|29.94|29.725|28.93|27.9|27.95|27.52|27.81|26.34|26.18|27.09|27.12|27.86|28.37|28.57|28.39|28.66|28.69||28.31|28.41|27.96|28.59|28.475|28.51|28.76|28.58|26.11|25.57||25.74|25.61|25.4|25.85||25.56|25.7|24.85|25.06|25.72|25.67|25.75|25.605|25.23|25.43|25.5|25.38|25.2|25.22|24.86|24.12|24.45|24.02|23.37|24.62||24.98|25.51|24.25|24.3|24.35|24.51|25.09|25.59|24.25|23.77|23.37|23.65|23.09|20.93|21.45|21.29|23.12|22.26|21.29|21.51|21.3|22.15|22.72|23.23|22.84|22.35|22.37|22.13|22.49|22.79|22.7|22.97|23.71|23.21|23.08|22.86|22.4|22.07|21.49|20.9|20.86|20.73|21.08|20.54|20.36|20.2|20.6|20.88|22.2|22.64|22.66|22.42|23.02|22.53|22.45|22.72|22.67||23.79|23.63|23.6|23.61|23.45|23.85|24.07|23.73|24.47|24.57|23.88|24.01|24.19|24.22|24.51|24.705|24.63|25.18|25.41|25.16|24.74|23.67|23.88|23.2|23.025|23.34|23.06|23.53|23.1|23.2|24.04|24.73|24.28|24.855|23.34|24.52|25.39|25.62|24.52|24.84|24.45|23.49|24.22|24.63|25.77||25.89|25.87|26.84|26.4|25.26|25.65|24.57|26.15|26.04|25.81|26.04|25.95|26.85|25.83|26.185|25.28|28.58|29.74|29.75|29.85|27.61|27.02|25.8|26.01|25.86|26.42|27.35|26.08||24.92|25.01|25.26|23.73|25.37|23.16|22.74|22.62|23.53|25.2|26.17|24.74
02383|17110|/equities/sanmina-sci-corp|R2000VALUE|41.71|41.3|41.91|41.24|41.61|41.69|41.61|41.31|41.15|41.39|41.45|41.42|41.02|42.11|42.98||42.15|41.38|41.35|40.99|42.05|40.53|40|39.49|41.01|41.05|41.67|42.64|41.37|40.73|39.96|39.4|39.5|39.56|38.78|38.12|37.26|36.97|36.47|36.63|35.62|35.42|35.87|35.35|35.02|34.8|34.87|34.64|35.07||34.96|35.18|34.72|35.17|35.22|34.32|34.04|33.05|32.83|32.37|31.1|31.98|31.55|33.44|34.74|34.4|34.1|34.6|34.43||34.26|34.65|34.24|35.03|35.09|34.9|34.87|34.24|32.58|31.69||31.89|31.67|31.43|32.31||32.34|31.88|31.5|31.96|32.54|32.79|32.16|32.6|31.72|32.13|32.27|32.66|32.65|33.02|33.25|32.26|32.55|32.31|31.815|32.57||32.8|33.65|32.72|31.7|31.82|31.96|32.64|32.93|32.26|30.84|31.06|29.75|28.71|26.7|26.24|25.11|25.46|24.88|24.44|24.55|24.17|25.16|25.25|26.43|26.15|26.08|26.54|26.84|27.21|27.33|26.85|27.16|27.96|27.77|27.74|27.33|26.87|27.12|26.55|26.94|27.05|27.16|27.13|25.79|26.25|25.54|26.37|26.61|27.87|27.75|27.67|27.11|26.96|26.42|26.31|26.74|26.32||27.59|27.97|29.26|28.35|28.3|28.63|28.09|28.335|28.16|27.92|27.22|27.21|27.73|27.63|29.19|29.685|29.87|30.41|29.84|30.25|30|29.96|29.79|29.91|29.82|29.68|29.81|25.84|25.22|26.11|25.4|26.35|26.26|26.3|26.13|26.14|25.86|26.07|25.555|24.88|24.43|23.94|24.02|24.1|25.02||24.77|24.3|25.04|25.02|23.92|24.57|24.39|25.25|25.24|25.02|25.21|25.78|26.34|25.78|25.53|25.29|27.295|28.25|28.69|28.68|28.02|26.95|27.08|26.85|26.61|26.95|28.21|27.15||26.12|26.425|27.275|26.96|27.2|24.92|24.73|25.28|26.575|27.83|28.77|26.96
02384|945656|/equities/vista-outdoor-inc|R2000VALUE|32.66|32.29|32.16|32|33.41|31.71|32.39|32.68|32.83|32.63|31.66|32.41|32.33|32.69|32.72||32.33|32.07|30.67|29.49|30.85|29.88|28.58|31.48|33.39|34.5|33.05|32.52|32.49|32.38|32.83|33.1|31.99|31.15|29.53|29.48|29.4|30.85|32.15|33.29|31.61|32.21|33.34|33.48|34.77|34.75|34.14|35.3|35.76||36.23|35.67|34.14|33.38|32.1|30.39|31.46|31.41|31.07|31.01|29.17|28.37|28.15|28.24|29.24|29.31|28.22|28.46|28.25|||||||27.9|29.77|28.71|24.92|24.19||23.76|23.99|23.63|25.46||25.77|26.2|25.71|21.07|20.1|20.38|20.58|20.97|19.78|19.45|19.81|19.63|19.72|19.44|20.02|19.94|20.25|20.4|20.63|21.27||20.54|20.24|21.46|20.99|20.95|21.09|21.23|20.75|21.9|22.16|22.06|20.46|20.35|23.5|22.06|20.51|21.03|20.66|19.77|21.58|22.07|22.28|20.83|20.96|20.62|20.26|20.88|20.52|20.72|20.87|20.62|20.82|20.63|21.45|21.88|23|21.97|22.25|20.69|20.99|20.18|19.1|19.2|18.93|19.06|19.29|21.85|19.33|18.95|18.99|19.4|19.51|19.38|19.43|18.21|18.09|18.34||18.5|18.05|19.43|20.29|19.41|19.38|19.38|20.32|19.74|20.57|20.66|20.82|21.71|22.26|22.14|22.55|22.22|21.25|20.34|22.24|21.16|20.25|18.24|18.17|18.24|17.15|16.91|17.01|16.35|15.78|15.01|15.21|15.73|15.97|14.63|14.81|14.99|14.63|14.27|13.6|14.66|14.91|15.48|15.24|15.33||15.26|14.97|14.45|14.3|14.08|13.71|13.27|14.16|12.99|12.89|12.62|12.12|12.04|11.81|10.94|10.84|11.23|11.59|11.97|11.24|11.07|10.73|11.46|10.66|9.71|9.29|9.26|9.25||8.16|7.9|7.46|7.69|7.77|7.68|7.14|7.1|7.25|7.4|7.04|7.09
02385|20897|/equities/rlj-lodging-trust|R2000VALUE|15.73|15.35|15.56|15.22|15.63|15.75|15.74|15.78|15.58|15.72|15.47|15.83|15.91|15.76|15.93||15.7|15.48|15.75|15.55|15.47|15.41|15.08|15.18|16.23|16.93|17.07|17.39|16.83|17.13|16.86|16.5|16.3|15.74|15.97|15.52|15.24|15.82|15.19|15.49|15.7|15.13|15.86|15.74|15.77|15.4|14.89|14.62|14.77||14.22|14.09|13.88|13.64|14.25|13.94|13.98|13.83|13.73|13.22|12.91|13.84|13.41|13.85|13.97|14.28|14.25|14.56|14.49||14.54|14.72|14.63|14.44|13.68|13.84|14.38|14.6|13.17|13.52||14.15|14.17|14.35|14.49||14.33|14.25|13.52|13.87|13.75|14.1|14.11|13.92|13.36|13.34|13.54|13.63|13.56|13.47|14.07|13.22|12.81|12.95|12.33|12.59||12.5|12.95|12.47|11.97|12.38|12.3|12.49|12.27|11.71|10.77|11.03|11.78|11.45|8.31|8.59|8.59|8.95|8.49|8.18|8.48|7.93|8.24|8.59|9|8.98|8.78|8.59|8.32|8.6|8.68|8.33|8.39|8.91|8.98|9.15|8.97|8.88|8.87|9.03|9.08|8.66|8.64|8.96|8.51|8.13|8.17|8.4|8.47|9.46|10.07|10.32|10.2|9.79|9.07|9.29|9.45|9.44||10.05|9.66|9.66|9.6|9.44|9.87|9.66|9.37|9.41|9.29|8.78|9.18|8.98|9.11|9.27|9.67|9.59|10.08|10.06|9.98|9.38|8.55|8.44|8.38|7.87|8.01|8.21|8.34|8.04|7.77|8.06|8.29|8.3|8.36|8.03|8.25|8.65|8.87|8.28|8.48|8.58|8.46|8.66|8.47|9.19||9.28|9.47|9.44|9.44|8.79|9.05|9.15|9.57|9.47|9.67|10.34|10.49|11.11|10.65|11.11|10.26|11.68|13.22|14.97|12.95|12.36|11.49|10.48|10.4|10.31|10.63|11.13|10.63||10.16|10.14|9.9|9.84|9.72|8.46|8.08|7.58|7.98|8.75|9.09|8.37
02386|16690|/equities/myriad-genetics|R2000VALUE|30.1|28.96|28.11|26.61|27.22|27.31|28.76|27.94|28.31|27.46|28.16|28.48|28.21|30.5|31.32||31.21|30.45|29.16|28.89|30.09|29.78|28.14|29.28|31.26|30.49|29.53|31.23|31.6|30.98|31.04|31.07|29.32|29.7|27.5|27.84|28.43|28.76|28.63|30.86|30.49|30.21|30.1|29.03|29.93|31.34|29.69|30.03|30.02||30.48|30.14|28.24|28.72|30.35|28.93|29.35|29.23|29.54|28.505|27.55|27.64|26.53|26.23|26.55|26.63|26.7|27.47|27.25||26.71|25.8|24.82|24.96|25.44|24.18|23.88|23|21.58|19.92||19.775|19.63|18.19|18.27||18.4|18.58|18.56|18.88|18|18.35|17.83|17.85|18.48|19.72|19.69|18.65|18.49|18.56|18.88|18.67|18.53|18.66|17.54|17.78||18.21|18.66|17.69|17.21|17.19|16.67|17.29|17.31|16.75|16.7|16.8|17.08|17|14.29|14.14|14.08|13.32|12.89|12.43|13.07|13.3|14.35|14.28|14.61|14.67|14.02|13.34|13.01|12.855|12.455|12.16|13.16|13.63|13.615|13.43|13.07|13.29|13.32|12.99|13.17|13.04|12.74|12.66|12.44|12.1|12.05|12.66|12.58|12.93|12.54|13.04|13.21|13.515|13.29|13.31|13.29|12.39||12.39|12.47|13.47|13.7|13.37|13.92|13.93|14.15|14.35|14.285|14.47|14.34|14.27|14.19|14.75|12.66|13.38|13.07|12.43|12.27|12.19|12.39|12.46|12.27|12.45|12.07|12.17|11.55|11.56|11.965|11.58|12.32|11.95|11.98|11.97|12|11.84|11.85|11.53|11.4|11.47|11.44|11.64|11.56|11.86||11.58|11.25|11.34|11.02|10.69|11|11.11|12.26|12.48|11.99|12.92|12.21|12.56|12.71|12.01|12.36|15.63|16.19|16.49|16.48|15.92|15.5|15.39|15.19|14.53|14.41|14.59|14.27||14.73|14.69|14.61|14.49|15|14.73|14.28|14.98|14.37|15.92|14.62|14.91
02387|13985|/equities/mantech-international|R2000VALUE|84.7|84.27|85.59|85.95|86.6|87.3|85.56|84.85|85.39|86.22|86.72|86.25|86.37|87.8|88.89||86.71|86.95|86.67|87.2|86.92|86.7|85.14|84.41|84.32|85.02|86.37|84.55|81.81|82.04|82.02|81.1|81.32|80.13|79.74|79.23|77.62|77.27|76.93|80.2|78.16|79.62|80.35|80.54|80.56|82.46|82.81|81.55|83.26||85.06|86.48|85.93|88.71|89.76|88.77|89.42|88.43|89.49|88.87|89.69|92.02|95.71|94.64|96.44|101.2|98.23|99.12|99.29||97.37|97.55|95.22|96.25|94.06|93.98|92.89|92.06|87.52|88.4||88.94|87.65|86.03|85.39||83.31|82.67|81.89|81.89|83.76|82.2|81.83|81.03|81.81|81.37|82.22|81.84|80.78|79.83|78.92|76.98|77.5|77.19|76.97|78.46||79.37|79.35|77.93|76.5|76.55|76.39|77.9|78.73|77.8|75.56|75.39|75.73|74.51|72.3|71.25|70.9|69.05|66.25|64.88|63.99|62.32|66.37|68.025|69.6|68.7|68.79|69.64|69.87|72.3|72.13|71.5|71.6|72.6|71.09|71.13|70.63|70.44|70.27|70.08|69.51|68.88|69.5|70.54|69.57|68.72|69.12|71.41|70.03|70.29|71.77|72.9|73.36|74.32|73.82|73.46|73.27|71.97||74.23|75.7|76.03|75.01|74.85|75.14|75.25|74.96|75.28|75.52|74.36|73.78|74.37|73.96|74.84|75.51|74.51|75|74.58|73.36|72.28|70.93|70.79|70.37|70.45|69.58|70.75|67.61|65.9|67.64|65.89|66.47|66.38|66.15|65.49|65.47|64.54|65.35|63.15|62.85|64.71|63.45|65.88|65.82|67.08||68.99|68.63|68.49|68.21|65.08|66.03|65.39|67.63|68.23|67.16|69.04|70.29|71.48|71.94|70.23|69.36|74.43|75.29|75.56|77.33|76.37|76.28|74.88|76.89|77.74|77.35|77.12|74.93||72.15|71.11|72.16|70.8|71.28|68.15|66.88|67.59|70.29|75.61|73.56|73.28
02388|20456|/equities/minerals-technologies-inc|R2000VALUE|78.4|76.61|78.24|76.85|78.89|81.59|78.91|77.39|76.03|77.66|76.69|75.48|76.37|77.5|77.33||76.52|75.32|75.39|74.67|76.95|74.53|72.83|72.97|76.74|77.65|78.35|79.55|78.25|79.09|79.35|78.2|79.16|77.16|76.8|75.4|72.22|72.6|72.74|74.07|71.23|71.65|74.19|72.01|72.33|70.65|67.85|67.7|68.32||69.18|67.97|67.97|70.04|69.73|66.33|65.85|64.24|64.62|64.72|61.63|63.2|62.78|65.19|66.09|66.53|65.52|66.8|66.78||66.3|67.62|67.22|69.48|68.15|68.16|69.61|69.19|64.28|62.01||62.12|62.36|61.13|62.06||61.38|61.06|60.29|60.63|60.38|62.59|62.13|62.62|60.19|61.83|61.91|63.47|63.4|62.7|63.56|61.93|62.48|62.24|60.67|62.47||62.74|64.16|61|59.31|58.91|59.62|61.2|61.28|59.51|56.91|60.18|62.34|60.78|56.99|56.51|54.5|57.39|56.06|54.69|55.03|53.61|55.83|57.63|58.61|58.38|57.66|57.66|57.66|57.8|57.32|56.86|57.22|58.82|57.67|57.52|57.48|54.9|54.79|52.9|51.54|51.1|51.16|51.19|49.23|48.1|47.86|48.49|47.29|49.67|50.06|50.02|50.2|49.61|48.68|48.8|49.68|49.36||51.37|50.54|52.14|51.49|50.75|52.69|51.55|51.56|52.22|52.59|50.7|51.39|51.61|51.77|52.75|53.33|53.27|53.34|52.47|52.16|51.41|50.1|50.38|50.13|51.21|46.88|47.68|49.63|47.04|48.1|46.86|47.71|47.79|48.32|47.46|48.93|48.43|49.14|47.35|45.45|45.11|43.11|44.47|45.18|46.26||46.06|44.99|46.93|46.13|43.2|44.03|43.15|45.39|45.73|45.22|45.93|46.48|48.27|48.34|47.53|46.04|51.17|53.86|55.42|54.72|51.18|52.2|50.01|49.86|49.31|50.74|52.9|50.27||47.17|48.17|46.41|44|45.13|41.4|41.1|42.21|43.34|43.49|44.76|41.33
02389|20300|/equities/national-health-investors-inc|R2000VALUE|72.69|73.29|74.54|73.67|73.27|73.81|74.61|73.59|74.37|74.37|74.29|74.61|74.17|74.52|74.67||74.85|72.28|72.87|74.57|76.13|73.79|73.38|73.27|73.2|73.67|75.34|76.48|75.76|77.83|76.18|73.97|74.67|72.75|73.47|71.04|70.12|70.04|68.93|69|68.27|69.2|70.91|67.8|69.79|68.23|68.36|68.22|68.99||70.08|70.47|69.67|68.91|68|68.44|68.12|67.17|67.11|67.32|64.84|65.61|64.76|66.31|66.99|66.79|65.83|66.54|65.66||67.85|67.27|66.92|66.19|65.53|66.62|66.84|68.77|67.33|66.59||69.17|69.31|70.49|71.04||69.71|69.55|70.05|69.34|70.05|69.87|68.82|68.75|66.78|67.03|66.43|67.87|66.91|66.39|66.5|66.11|65.71|65.46|64.66|65.7||66.2|66.8|64.81|64.77|65.54|63.98|66.55|66.84|66.35|63.22|64.35|64.6|63.12|56.22|57.5|58.15|59.68|58.69|56.05|56.41|54.6|55.91|56.58|56.91|56.84|56.04|57.24|56.66|58.76|60.36|59.17|59.91|61.91|61.13|62.21|61.73|62.54|63.33|63.48|61.78|60.27|60.59|61.81|59.75|58.59|57.76|60.77|59.89|62.52|63.79|64.72|64.89|65.19|63.39|64.86|65.01|64.73||63.96|64.61|64.08|62.58|62.25|63.12|63.16|61.52|62.51|63.35|62.63|62.87|60.88|62.42|64.01|63.82|64|66.45|65.69|66.25|65.65|63.7|62.35|62.08|61.42|62|63.54|63.75|61.95|60.33|59.15|60.57|60.45|58.41|58.33|59.45|57.38|57.37|56.39|55.93|56.24|56.28|57.28|58.22|60.17||61.33|62.8|60.72|60.35|59.06|59.64|57.45|59.29|59.57|59.93|63.42|62.75|64.54|60.95|59.19|57.08|62.83|65.65|68.11|65.25|61.36|61.53|58.12|56.7|55.49|57.81|58.79|56.78||52.98|53.89|53.41|54.17|54.9|46.74|47.56|47.74|50.49|51.78|52.7|49.18
02390|20381|/equities/south-jersey-industries-inc|R2000VALUE|24.92|24.77|24.99|24.62|24.43|24.65|24.52|24.21|24.27|24.24|24.62|24.61|24.25|23.64|22.99||23.06|22.58|22.94|22.67|22.25|22.58|22.41|22.56|22.79|22.57|21.51|22.5|27.82|28.64|27.93|27.46|28.8|28.05|28.34|26.68|25.11|26.23|25.87|25.61|25.11|25.51|25.25|25.37|24.5|24.26|23.92|23.94|23.55||23.66|23.49|23.48|23.6|22.76|23.04|22.76|22.36|22.64|23.06|23.1|22.15|23.08|22.05|22.66|21.64|21.1|21.2|21.96||22.72|22.52|22.02|21.95|21.86|21.61|21.63|22.06|21.08|21.18||21.55|21.59|21.52|21.81||21.57|21.52|21.3|21.01|22.29|22.97|23.28|23.69|23.37|22.96|22.38|22.47|22.73|22.76|23.05|22.81|23.02|22.93|23.02|23.8||24.66|24.97|23.36|22.69|22.66|22.51|23.29|23.26|23.42|22.77|23.26|23.5|21.54|20.17|20.63|19.45|20.37|20.05|19.27|19.44|19.37|20.25|20.55|20.48|20.53|20.03|19.87|19.6|19.8|19.97|20.15|20.18|20.41|20.33|20.61|20.24|20.42|19.69|19.71|19.02|19.27|19.17|19.14|18.93|18.71|18.48|19.14|18.99|18.99|19.93|20.34|20.05|20.22|20.12|20.39|21.11|21.59||22.09|22.2|22.1|21.91|22.15|22.3|21.75|22.1|22.69|23.42|23.38|23.45|23.82|23.72|24.14|24.2|24.24|24.37|23.7|23.92|23.81|23.33|23.07|23.41|23.17|23.33|23.48|23.94|23.81|23.34|23.72|24.22|24.13|23.43|23.07|23.63|23.43|23.34|23.28|23.24|23.27|22.68|23.45|23.6|23.99||24.53|24.61|24.99|24.56|23.65|23.85|24.17|24.39|24.67|24.67|25.15|25.28|26.15|25.19|25.06|25.13|27.42|28.09|29.34|28.54|28.08|28.57|27.97|28.14|28.36|28.14|28.65|27.95||27.32|27.04|27.49|26.66|27.74|25.83|25.8|25.65|26.37|27.39|28.23|26.51
02391|20761|/equities/john-wiley---sons-a|R2000VALUE|57.4|56.82|57.04|56.58|56.33|57.05|56.74|56.26|55.53|57.4|56.04|56.09|54.96|55.7|55.29||55.5|54.2|55.05|53.63|54.83|53.27|52.12|52.33|53.03|53.04|51.78|50.72|50.29|50.26|53.54|53.55|55.08|55.03|56.07|52.97|50.95|51.2|50.88|53.4|52.68|53.33|55.33|54.33|54.41|54.25|53.76|53.29|53.12||53.11|52.32|51.51|51.35|50.89|49.98|48.4|47.64|47.43|46.32|45.61|46|46.5|46.5|46.68|48.59|48.08|47.68|47.56||47.78|47.99|47.51|48.49|47.72|47.99|48.07|49.97|47.47|45.68||45.66|46.24|46.1|45.88||45.25|44.96|44.39|43.95|44.63|45.96|45.01|45.05|43.26|43.46|43.46|40.85|41.6|36.57|36.79|35.38|34.96|35.25|34.54|35.21||35.41|35.96|35.01|34.65|34.33|34.41|34.97|35.12|33.72|33.17|33.41|34.8|33.56|31.3|32.15|31.46|32.15|31.51|30.96|30.59|30.82|32.47|32.47|32.93|32.59|31.6|31.86|31.01|32.23|32.58|32.38|32.51|32.65|32.41|32.23|32.16|32.1|32.66|32.89|32.51|31.71|31.33|31.7|31.67|31.03|31.69|32.05|33.04|32.99|33.28|33.96|33.73|34.34|33.2|33.34|33.04|32.71||33.62|33.18|31.58|31.57|31.65|32.33|32.18|32.29|33.06|32.81|32.02|32.55|33.19|33.42|34.28|34.58|34.58|34.48|34.8|34.42|34.07|33.71|33.66|34.24|34.6|33.83|34.59|35.14|34.91|35|34.83|35.05|35.33|35.37|35.05|35.77|36.01|36.11|34.88|35.04|35.36|34.57|35.7|36.07|36.77||37.64|38.94|39|39.39|38.88|38.98|38.69|40.24|39.7|40.87|40.99|40.94|40.38|40.16|36.23|35.87|40.51|42.78|43.3|42.44|41.9|41.26|40.43|40.1|40.2|40.76|41.57|39.85||38.21|38.1|37.43|37.26|37.31|35.46|35.75|36.31|36.75|38|38.34|36.7
02392|15304|/equities/atlas-air-worldwide|R2000VALUE|67.72|66.05|66.81|67.44|67.36|66.87|65.71|65.07|64.5|64.16|62.71|61.8|61.73|64.21|62.63||61.23|60.44|59.84|58.63|58.27|55.54|55.09|57.25|59.5|59.21|58.65|59.22|58.39|59.68|60.26|61.66|60.41|58.6|57.36|57.65|55.14|57.19|56.57|55.32|55.13|56.07|59.09|57.83|60|62.23|57.04|55.95|55.12||56.14|54.32|55.56|55.76|53.59|53.73|53.08|51.87|52.39|54.2|51.82|52.92|55.06|55.2|53.24|53.56|52.26|52.2|52.67||53.26|54.47|53.47|52.29|51.39|50.78|51.2|53.16|53.79|55.39||54.54|54.61|54|54.83||56.14|55.75|56.11|55.39|55.27|56|55.53|56.2|54.5|55.23|56.06|55.76|54.96|55.52|56.37|56|54.27|54.57|55.81|56.33||56.01|56.36|54.04|53.4|54.61|56|56.5|55.1|54.71|52.51|51.62|51.28|52.015|60.6|62.5|62.13|62.18|61.86|59.16|61.43|59.65|62.12|62.3|62.99|63.75|62.83|64.02|64.42|66.04|67.1|68.2|66.87|67.36|67.73|67.43|67.02|63.96|65.4|63.89|62.8|60.9|61.28|62.36|60.24|60.54|60.61|60.38|59.05|61.225|61.11|61.12|59.48|57.69|56.94|57.16|55.58|53.78||55.72|55.24|57.04|57.39|56.39|57.19|56.4|56.32|57.37|57.49|57.72|59.04|58.85|58.55|59.27|60.08|60.08|60.01|59.82|59.95|59.07|56.15|57.75|55.72|53.31|52.08|51.43|51.15|48.78|49.71|47.86|48.74|49.17|50.42|50.06|49.9|49.24|48.72|47.65|47.49|47.26|46.2|45.98|45.92|45.37||44.44|43.88|43.03|40.5|39.08|39.95|40.6|41.42|40.47|40.83|40.28|39.87|41.17|40.86|39.43|39.13|40.95|41.31|40.56|44|45.68|45.75|45.44|40.76|39.06|38.9|39.19|39.05||39.28|39.59|39.86|38.75|38.45|35.47|37.31|36.34|37.06|37.85|38.68|38.54
02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|61.94|63.12|66|65.62|67.87|77.64|74.47|74.47|72.76|75.86|77.35|78.58|78.86|79.25|78.62||80.46|92.91|90.3|92.83|94.53|93.88|90.85|93.18|95.03|90.98|88.29|91.65|93.03|91.84|90.19|91.9|89.63|86.99|86.23|92.31|90.87|94.73|99.3|102.2|96|97.15|98.8|93.49|97.74|103.04|117.06|122.51|123.23||125.19|123.87|119.92|119.44|123.45|117.55|116.43|117.98|116.79|115.79|106.85|108.49|107.23|109.37|106.37|107.12|110.06|107.87|106.87||106.29|105.99|107.65|103.38|98.89|97.23|100.77|97.97|96.99|93.1||89.6|92.7|90.14|92.16||93.84|95.06|95.77|93.81|96.37|95.01|90.96|89.29|86.75|83.68|83.37|81.14|85.61|82.16|82.79|82.45|81.95|82.42|81.93|82.83||80.41|79.17|79.67|82.66|80.56|80.72|85.31|86.72|86.75|85.38|88.42|87.59|89.69|92.3|97|98.31|92.79|91.1|89.97|90.77|91.27|94.89|95.29|96.11|97.65|93.04|96.71|95.97|98.88|99.55|97.73|96.26|111.47|109.51|110.41|108.72|111.31|105.94|100.28|105.89|103.33|104.34|103.64|101.63|99.11|102.23|100.75|100|100.59|101.63|102.34|102.76|104.17|98.08|99|104|104.21||104.78|106.97|111.51|110.84|114.05|117.59|118.37|123.73|123.59|125.55|128.04|131.12|131.78|129.92|133.39|133.42|134.94|129.57|122.33|130.19|130.66|126.96|134.46|122.63|118|111.24|97.02|94.23|92.5|94.78|89.87|88.97|93.98|94.14|102.06|104.2|99.47|98.16|96.66|91.33|94.23|94.48|94.41|89.47|85.77||84.08|81.91|79.08|75.43|75.28|76.1|73.15|74.35|73.11|71.88|70.05|69.95|70.19|71.07|68.78|68.11|71.22|69.43|68.69|86.91|84.82|86.35|89.3|89.29|83.49|81.98|84.13|84.01||84.59|82.49|88.59|86.44|89.52|83.35|80.84|81.14|81.47|84.55|80.73|79.25
02394|16322|/equities/international-ban|R2000VALUE|48.11|45.94|46.73|45.57|46.95|47.25|46.47|46.56|45.51|46.68|46.17|45.63|45.53|46.11|46.78||46.79|46.42|47.46|46.77|48.83|47.65|46.54|45.86|48.03|49.61|49.72|49.42|49.13|50.61|51.6|51.33|50.88|49.34|50.48|49.02|46.74|46.31|44.97|44.94|43.58|44.51|45.51|44.15|43.53|42.38|41.55|42.23|42.19||41.57|41.38|41.47|41.88|41.32|40.16|39.75|39.11|39.55|38.48|37.81|39.35|38.61|41.84|42.47|42.18|41.63|42.74|42.165||41.55|42.5|41.39|41.75|40.6|40.19|41.22|40.56|37.27|36.85||37.44|37.28|37.16|38.05||37.76|37.91|36.68|36.08|36.245|36.27|35.92|35.99|34.71|35.61|35.56|35.79|35.53|35.2|35.35|34.35|33.96|33.34|32.41|33.62||34.35|35.09|32.92|32.02|32.09|32.1|32.22|32.07|30.77|29.5|30.05|31.08|30.75|27.6|28.555|27.16|29.08|28|27.68|27.23|26.71|27.41|28.74|29.08|29.09|28.4|28.32|27.75|28.1|28.26|27.56|28.09|29.25|28.54|29.11|28.685|28.22|27.71|26.46|26.05|26.06|25.98|26.45|25.66|25.65|25.34|26.2|26.69|28.64|29.13|29.43|29.65|30.1|29.61|29.85|30.27|30.27||31.28|30.95|30.97|30.98|31.58|32.11|32.37|31.89|32.9|32.85|31.73|32.04|32.69|32.49|33.27|33.82|33.55|34.21|34.57|33.95|33.21|31.95|31.65|30.7|30.63|30.42|31.26|31.98|30.88|30.8|31.24|31.64|30.965|31.54|30.27|30.885|31.48|31.79|29.64|29.72|29.52|28.17|29.29|29.33|30.34||30.15|30.4|32.02|31.23|29.75|30.21|29.16|30.605|31.12|31.29|31.18|30.87|31.66|30.45|29.37|28.67|31.865|34.42|34.54|34.04|31.52|31.48|30.13|30.85|30.78|32.06|32.88|30.42||28.48|28.96|28.95|27.2|28.79|26.38|26.22|25.13|26.23|27.52|29.03|27.16
02395|16127|/equities/first-merchants-corp|R2000VALUE|47.31|45.04|45.86|44.78|46.59|46.78|46.56|46.89|45.99|47.23|46.76|46.18|45.95|46.53|47.07||46.76|46.5|47.34|46.34|48.43|46.62|45.33|45.52|46.88|48.85|48.6|48.34|48.11|48.39|50.04|49.1|48.88|47.23|47.86|45.87|44.19|44.78|43.35|43.77|42.05|42.96|44.63|43.02|43.25|42.12|41.33|41.8|42.04||41.68|41.54|42.19|42.72|41.99|40.71|40.88|39.3|39.42|38.6|37.67|38.76|37.96|39.23|39.8|40.3|39.62|40.4|40.75||40.82|41.41|40.8|41.68|40.89|40.1|40.78|40.65|37.21|37||37.41|37.22|36.67|37.6||36.84|36.71|35.45|36.35|36.33|37.005|37.15|37.08|36.42|36.16|36.61|36.24|36.1|35.96|35.81|34.47|34.48|33.63|33.32|34.71||35.28|35.8|33.38|33.34|32.96|33.4|33.49|33.17|31.36|30.25|30.62|31.63|30.43|26.31|26.64|25.67|27.58|26.73|26.11|26.2|25.25|26.5|27.07|27.12|26.9|25.905|25.48|24.89|25.07|24.89|24.54|25.16|26.2|25.65|26.12|25.92|25.31|25.09|24.34|23.49|23.16|23.17|23.42|22.73|22.27|21.83|22.11|22.88|24.02|24.07|24.19|24.22|24.86|24.42|24.55|24.67|24.81||25.85|25.36|25.58|25.58|25.58|26.11|26.1|25.51|26.29|25.83|24.97|25.02|25.61|25.4|26.37|26.64|26.37|27.14|27.55|26.93|26.19|25.13|24.94|24.26|24.48|24.43|24.51|25.18|24.62|24.57|25.68|26.1|24.98|25.72|24.28|24.925|25.7|25.84|24.46|25.06|24.71|23.67|24.57|24.8|26.02||26.01|26.24|27.57|26.98|25.64|26.64|25.49|26.55|26.94|26.51|26.93|26.79|28.62|27.19|27.12|26.16|28.84|30.84|31.2|30.99|29.03|28.82|27.68|27.77|28.06|28.77|29.74|27.36||24.97|25.37|25.56|24.12|25.51|22.94|22.97|23.09|24.13|25.77|26.66|25.14
02396|15309|/equities/arkansas-best-corp|R2000VALUE|72.53|70.28|70.58|70.12|73.19|74.15|74.47|73.26|73.75|74.6|73.26|73.15|71.87|72.15|73.75||71.99|70.37|70.69|67.56|70.72|67.63|65.19|65.56|68.9|69.81|70.57|72.3|69.78|71.96|73.9|73.63|72.16|73.75|69.05|66.39|64.52|67.61|64.14|62.73|58.99|59.89|58.89|56.53|56.46|55.66|53.89|54.385|55.74||56.96|55.2|56.57|53.5|50.86|49.91|49.71|47.51|47.43|47.72|46.35|47.16|47.24|49.11|49.99|48.44|48.65|49.85|47.86||47.4|47.91|46.73|47.55|46.51|47.79|48.04|46.49|44.36|43.08||42.67|42.63|42.75|43.28||43.29|43.57|42.66|43.05|43.29|42.57|41.9|42.47|41.87|44.7|44.4|44.24|44.75|44.76|44.99|43.59|42.99|42.92|41.91|42.34||42.56|42.59|38.11|37.92|38.47|38.33|38.6|38.24|37.1|35.49|35.8|37.22|35.37|33.31|36.63|34.25|33.5|31.45|30.52|30.14|29.99|31.43|32.83|33.47|33.69|32.75|33.27|32.81|33.49|35.29|34.57|34.29|35.3|35|35.79|34.41|33.5|33.35|31.66|31.02|31.06|32.24|31.39|30.14|30.52|29.97|29.28|29.39|30.67|31.6|32.12|32.37|31.8|32.45|33.13|33.25|32.13||32.92|33.27|34.44|34.76|33.82|34.49|34.81|33.29|33.5|33.43|32.13|32.14|32.18|31.69|32.1|32.1|32.21|32.61|33.01|32.33|31.38|30.05|31.01|31.33|31.3|30.39|30.9|31|32.11|32.44|30.58|30.61|30.69|31.49|30.14|30.97|30.35|29.43|28.18|27.07|27.82|26.68|28.03|28.08|25.84||25.66|25.59|26.51|25.42|24.42|24.44|24.21|25.11|24.94|24.97|24.76|25.02|23.91|23.27|23.2|22.81|25.55|26.025|25.65|25.65|24.66|24.21|21.89|22.25|22.39|22.4|22.83|21.94||21.25|20.53|20.81|20.11|20.59|19.37|19.15|19.12|20.335|21.01|21.5|20.8
02397|17114|/equities/sandy-spring-banc|R2000VALUE|44.39|42.41|43.07|42.2|43.45|43.61|43.21|43.37|42.78|43.74|43.45|43.21|42.95|43.27|43.93||43.5|43.43|43.88|42.39|44.47|43.08|41.87|41.63|42.86|44.6|43.3|43.03|42.91|43.05|43.55|42.75|42.39|40.67|41.55|40.09|38.74|39.09|38.32|38.46|37.58|38.12|39.08|38.46|37.84|36.99|35.79|36.45|36.53||36.06|35.82|36.54|36.9|36.53|35.48|35.19|33.78|34.1|33.54|33.23|34.21|33.7|35.16|35.72|35.4|34.59|35.43|35.5||35.62|36.39|35.81|36.41|35.48|34.99|35.21|35|32.13|31.71||32.19|32.18|32.25|32.53||32.2|32.17|31.01|31.32|31.99|32.54|32.03|32.09|31.47|31.62|31.98|31.81|31.84|31.53|31.53|30.46|30.34|29.95|29.46|30.76||31.09|31.51|29.55|29.28|29.53|29.75|30.14|30.14|28.78|28.19|28.92|30.23|29.22|25.3|25.63|24.76|26.53|25.99|25.35|25.12|24.53|25.24|26.25|26.1|26.78|25.5|25.06|24.73|24.89|24.94|24.32|24.88|26.11|25.54|25.83|25.59|25.03|24.94|24.01|23.25|23.08|22.98|23.19|22.34|21.915|21.32|21.95|22.43|23.955|23.85|23.96|23.78|23.9|23.23|22.98|23.46|23.77||24.81|24.24|24.15|23.99|23.92|24.4|24.43|24.25|24.74|24.44|23.43|23.75|24.57|24.41|25.43|25.65|25.2|25.52|25.41|25.25|24.38|23.2|23.245|22.71|22.695|23.12|23.46|23.64|23.27|22.88|23.93|23.41|23.34|23.71|22.65|23.45|23.75|23.86|22.6|22.87|22.54|21.36|22.47|22.61|23.655||23.51|23.69|24.78|24.53|22.35|24.58|23.915|25.1|25.7|25.7|26.09|25.37|26.52|25.96|25.01|24.22|26.74|28.44|29.79|29.16|26.725|26.03|24.82|24.57|24.25|24.78|25.78|24.02||22.8|22.995|23.22|21.47|22.32|20.1|20.14|20.07|20.82|22.66|23.93|22.54
02398|8154|/equities/washington-post-co.|R2000VALUE|644.33|640.88|646.7|638.4|644.04|656.86|654.1|633.53|628.76|624.49|619.19|612.36|610.13|601.38|591.78||574.21|562.44|575.55|554.85|571.82|575.42|571.67|577.35|590.05|600.97|605.39|603.74|600.58|603.96|601.69|601.63|592.97|585.9|591.99|571.35|566.81|568.14|572.79|584.28|600.83|586.46|619.65|620|614.03|608.23|608.84|603.69|597.86||606.24|610|596.22|596.03|594.08|586.2|592.51|582.25|588.73|580|568.11|572.95|569.81|572.89|568.55|559.27|559.4|560.4|554.72||556.75|559.43|547.71|551.25|548.65|549.67|539.32|538.09|528.61|525.91||533.38|523.76|523.24|523.48||524.1|507.68|496.02|501.31|482.69|465.32|464.04|464.96|454.46|454.43|454.49|453.04|451.63|458.51|463.45|456.94|450|450|447.02|464.05||461.97|463.49|466.77|448.32|454.67|457.32|458.11|451.47|446.75|446.39|450.04|453.89|435.47|424.61|427.87|403.7|395.6|393.46|380.34|387.16|390.03|401|410.79|411.79|411.39|408.28|406.25|405.76|410.01|413.56|407.45|410.54|415.6|413.62|414.57|407.99|414.61|409.68|408.14|402.32|404.11|396.8|404.94|410.07|407.28|399.99|410.77|413|428.54|433.27|439.53|438.65|437.83|429.35|398.89|407.36|410.99||421.97|428.54|438.56|435.25|427.95|444.97|424.86|417.54|418.34|421.87|408.33|400.99|404.16|403.85|410.24|410.56|410.47|416.04|423.31|418.68|409.65|408.37|408.26|400.3|400.65|398.37|408.33|411.42|405.35|406.82|406.1|406.27|402.07|386.28|388.56|362.98|357.97|358.42|345.63|340.57|344.33|331.16|344.88|332.14|349.25||336.77|336.97|342.67|346.49|327.38|322.66|322.79|325.86|326.06|325.85|334.12|340.02|348.94|350.43|347.84|345.3|372.92|389.8|407.57|386.73|374.28|370.87|360.17|358.6|358.23|356.83|379.07|356.91||347.92|340.68|340.43|329.42|334.07|325.33|329.87|317.54|335.6|342.97|372.2|345.87
02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|34.19|32.85|33.27|32.56|33.73|33.93|33.56|33.84|33.41|33.17|32.96|32.57|32.81|33.2|33.9||34.41|34.13|34.35|33.67|35.18|34.33|33.7|34.53|36.32|38.08|37.78|37.46|37.57|38|39.37|38.61|37.55|36.66|36.14|34.97|34.36|34.33|33.89|34.23|33.04|32.71|33.51|32.78|33.18|32.3|30.94|31.52|31.7||31.87|31.62|31.74|32.27|31.4|30.49|30.86|30.31|30.65|30.85|30.04|31.08|31.41|32.41|32.77|32.97|31.86|33.22|32.97||28.43|28.94|28.74|29.69|29.24|28.43|28.95|28.32|27.32|27.17||27.51|27.32|27.17|27.57||27.31|27.36|26.75|26.79|27.5|27.23|26.58|26.64|25.93|25.97|26.03|25.67|25.69|25.41|25.55|25.43|25.41|25|24.09|24.89||24.9|25.23|24.97|24.16|23.93|23.94|24.39|24.4|23.89|23.82|23.9|23.81|23.61|23.04|23.28|22.74|23.15|23.01|22.81|21.26|21.28|21.59|21.85|21.7|22.53|22.22|22.03|21.93|22.13|21.92|21.26|21.48|21.63|21.25|21.36|21.09|21.02|21.17|21.02|20.87|20.58|20.83|20.64|20.4|20.29|20.46|18.19|18.05|18.96|19.25|19.29|19.36|19.63|19.39|19.56|19.7|19.95||20.87|20.71|20.85|20.5|20.6|20.65|20.51|20.2|20.54|20.42|19.72|19.77|20.09|19.96|20.49|20.74|20.38|21.02|21.47|21.31|20.85|20|19.83|19.3|19.58|19.47|19.8|19.36|18.88|18.33|18.49|18.74|18.26|18.38|17.77|17.98|17.86|17.77|16.93|17.16|17.18|16.64|17.41|17.28|17.76||17.54|17.8|18.45|18.08|17.22|18.15|17.46|18.35|18.42|18.18|18.42|18.21|19|18.27|18.01|17.47|19.12|20.92|21.37|20.07|19.06|19.07|17.97|18.17|18.69|18.55|18.99|18.16||16.86|16.74|16.93|16.01|16.41|14.24|13.98|13.82|14.69|15.65|16.92|16.09
02400|41181|/equities/constellium-nv|R2000VALUE|15.79|14.98|15.32|14.59|15.15|15.67|15.38|15.07|14.61|14.86|14.89|15|14.63|14.72|14.92||14.88|14.7|14.72|14.28|15.09|14.86|14.41|14.87|15.79|15.82|15.46|16.46|16.54|16.76|16.8|16.75|15.43|14.94|14.23|14.11|14|14.82|14.4|14.04|13.24|13.59|14.24|13.55|13.88|14.01|13.53|14.03|14.24||14.42|14.28|13.99|14.14|13.7|13.67|13.57|13.22|13.38|13.32|12.33|12.9|12.53|12.9|13.41|13.55|13.68|14.06|14.4||14.03|14.6|14.54|14.68|14.53|14.41|14.69|14.96|14.54|13.88||13.99|13.82|13.37|13.66||13.63|13.64|13.34|13.87|14.33|14.38|13.4|13.45|13.25|13.39|13.4|12.99|13.19|13.12|13.32|13.04|12.83|12.85|12.64|12.89||12.8|13.34|12.84|12.22|11.92|12.06|11.99|12.18|11.3|10.74|11.23|11.43|11.01|9.45|9.68|9.17|9.69|9.28|8.81|9.29|9.38|9.8|9.79|10|10.06|9.33|9.71|9.26|9|8.86|8.71|8.56|8.81|9.23|8.91|8.57|8|8.53|8.28|8.09|7.85|7.78|7.73|7.36|7.52|7.86|7.93|7.99|8.75|9.24|9.23|8.77|8.65|8.14|7.95|7.6|7.8||8.13|8|8.39|8.32|8.01|8.2|8.05|8.05|8.14|8.09|7.72|8|8.08|8.18|8.32|8.18|8.3|8.73|8.89|8.85|8.3|8.42|8.34|8.3|8.21|8.01|8.32|8.68|8.73|8.92|8.82|8.88|9.15|9.27|8.83|8.88|8.88|8.7|8.39|8.01|8|7.76|7.88|7.71|7.8||7.4|7.25|7.68|7.77|7.49|7.84|7.6|8.03|7.74|7.84|8.1|8.45|8.9|8.5|7.99|7.32|8.49|9.05|9.75|9.55|9.56|9.55|8.81|8.11|8.21|8.56|8.72|8.13||7.81|7.7|7.89|7.08|7.45|6.31|6.27|6.16|6.66|7.07|7.63|7.07
02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|121.93|120.44|120.3|120.68|119.38|120.12|119.37|117.6|116.81|116.77|116.12|116.05|115.27|116.31|116.18||115.81|116.08|116.09|118.14|117.58|116.36|116.93|115.9|114.96|118.11|115.99|116.32|120.38|120.09|118.69|118.34|118.03|116.11|116.1|112.82|108.29|106.72|106.93|107.44|105.73|106.55|105.4|104.01|101.63|102.51|103.28|103.3|101.89||101.89|105.03|104.49|104.74|104.09|104.16|102.38|100.92|102.01|101.97|101.43|100.98|102.01|103.06|104.49|103.16|102.39|103.28|104.4||105.3|103.49|104.55|102.11|102.05|102.76|102.93|106.37|103.54|105.65||108.21|106.68|106.5|107.77||107.06|106.67|105.14|103.38|107|110.15|109.3|110.37|107.59|105.28|104.61|104.49|103.7|103.17|104.26|102.36|104.07|104.53|104.01|105.92||107.3|107.63|104.38|105.06|104.61|104.85|108.86|109.05|109.55|105.72|108.97|109.98|102.74|98.81|100.83|99.63|100.1|99.24|97.21|96.68|95.81|95.99|93.74|93.89|92.82|90.67|88.16|87.64|88.27|88.34|89.25|89.61|89.39|88.82|89.04|86.31|86.47|84.15|85.25|83.8|84.3|86.01|86.56|76.41|75.59|74.5|76.99|75.13|74.3|76.41|76.78|76.33|77.16|76.82|78.02|79.2|79.12||81.04|82.24|82.62|80.3|81.8|82.31|81.6|81.45|82.77|83.73|83.22|82.35|84.36|84.35|85.41|85.39|85.32|86.23|84.92|86.73|86.61|84.32|83.79|84.6|83.97|84.49|84.86|86.21|85.83|83.96|84.44|85.77|85.8|84.27|83.77|85.63|85|84.39|84.59|84.42|84.6|82.4|83.26|83.73|84.77||85.57|84.69|84|82.7|80.5|86.42|86.59|88.31|87.86|84.36|84.79|84.03|84.6|83.73|82.44|83.03|88.36|89.64|90.63|90.03|88.9|90.55|89.8|89.6|90.34|89.98|89.12|90.18||92.01|89.36|88.63|84.74|88.98|83.56|82.52|81.85|84.04|87.21|88.7|84.47
02402|20520|/equities/brandywine-realty-trust|R2000VALUE|13.22|13.12|13.25|13.19|13.26|13.17|13.11|12.95|13.06|12.97|12.72|12.76|12.93|12.87|13.1||13.21|12.91|13.16|13|13.29|12.86|12.75|12.6|12.92|13.31|13.58|13.74|13.64|13.92|13.89|13.57|13.7|13.36|13.54|12.93|12.66|12.81|12.45|12.45|12.23|12.4|12.55|12.18|12.1|11.8|11.65|11.84|11.87||11.99|11.89|11.8|11.72|11.8|11.48|11.39|11.18|11|11.1|11|11.26|11|11.43|11.45|11.37|11.52|11.9|11.82||11.9|11.86|11.66|11.38|11.31|11.42|11.41|11.61|11.27|11.49||11.91|11.69|11.71|11.84||11.76|11.75|11.77|11.69|11.77|12.27|12.12|12.25|11.78|11.46|11.63|11.69|11.58|11.72|11.87|11.6|11.41|11.38|11.13|11.49||11.61|11.65|11.27|10.99|10.79|10.86|11.27|11.15|10.75|10.08|10.1|10.14|9.7|8.61|9.02|8.88|9.22|9.04|8.76|8.79|8.77|9.12|9.41|9.88|9.94|9.82|10.03|9.97|10.21|10.27|10.16|10.31|10.59|10.67|10.92|10.66|10.7|10.93|10.82|10.52|10.34|10.26|10.37|9.95|9.76|9.65|10.05|10.03|10.4|11.03|11.14|10.98|10.76|10.31|10.57|10.82|10.94||11.2|11.22|11.15|10.88|11.13|11.4|11.44|11.17|11.3|11.26|10.85|10.9|10.76|10.96|11.16|11.25|11.24|11.52|11.47|11.75|11.51|11.25|11.13|11.02|10.72|10.83|10.85|11.12|11.15|10.74|10.66|11.04|10.85|10.51|10.29|10.66|10.44|10.78|10.75|10.67|10.45|9.98|10.19|10.24|10.99||10.84|10.74|10.89|11.26|10.83|10.83|9.86|10.39|10.61|10.36|10.48|10.73|11.21|10.7|10.75|10.25|11.26|11.98|12.2|11.47|11.12|10.97|10.23|9.97|9.65|10.09|10.3|10.24||9.22|9.5|9.45|9.09|9.23|8.57|8.84|8.41|9.1|9.94|10.38|10.15
02403|16617|/equities/magellan-health-s|R2000VALUE|94.43|93.97|93.9|93.9|93.96|94.06|94.23|94.04|94.35|93.86|94.06|93.94|93.84|94.05|93.8||93.64|93.24|93.45|93.4|93.84|93.59|93.6|93.76|93.35|93.82|93.35|93.58|93.76|93.96|93.19|93.35|93.35|92.82|93.24|93.29|93.47|92.85|93|93.23|93.32|93.2|93.19|93.05|93.06|93.24|93.17|93.2|93.68||93.98|93.24|93.52|93.44|93.71|94.18|93.35|94.66|93.7|93.67|93.98|93.17|93.2|94.55|94.72|94.55|94.51|94.42|94.68||94.55|94.55|94.44|94.55|94.41|94.35|94.55|94.98|93.57|93.64||82.84|82.36|82.63|82.34||81.65|81.76|79.56|79.46|79.85|81.7|80.86|81.41|80.13|79.95|80.1|79.81|79.62|77.63|78.7|77.67|78.55|79.11|79.05|80.92||80.55|81.9|80.4|80.35|80.31|82.25|84.6|85.57|85.09|79.24|80.84|81.46|77.96|76.27|79.1|79.75|76.29|72.94|72.27|74.59|73.12|74.82|76.42|77.91|77.97|76.76|76.41|76.14|78.25|78.61|78.09|78.38|78.9|77.73|77.6|77.9|77.06|78.06|77.83|76.05|75.78|74.71|73.78|73.15|71.54|71.16|71.74|71.21|74.53|74.09|75.37|75.46|75.68|74.78|76.02|75.88|74.87||75.57|74.86|75.95|75.61|75.46|75.69|74.66|73.11|73.49|72.71|73.96|74.69|75.58|75.64|75.74|75.9|75.83|76.12|75.82|75.46|74.95|74.82|74.94|73.17|72.6|74.17|74.14|75.29|75.11|75|75.03|75.59|75.86|75.42|74.33|75.69|75.63|75.39|72.2|70.32|69.59|68.95|71.72|72.13|73.25||73|73|72.98|70.35|69.1|71.27|70.55|71.4|70.34|69.94|71.26|70.7|73.3|70.79|69.17|67.54|72.66|75.44|76.92|76.12|73.05|73.13|74.97|73.39|74.99|73.63|73.75|71.09||71.17|70.39|70.57|70.1|71.07|68.6|68.63|68.09|68.56|69.27|62.19|58.61
02404|17572|/equities/wesbanco|R2000VALUE|37.59|35.75|36.56|35.6|36.72|36.73|36.22|36.26|35.79|36.64|36.34|36.07|36.19|36.67|37.06||36.7|36.06|36.2|35.44|36.61|35.29|34.41|34.04|35.32|36.51|37.38|37.2|36.7|37.17|37.25|36.43|36.58|35.9|36.73|35.04|33.86|33.94|33.04|33.54|32.28|32.49|33.355|32.14|32|31.06|30.58|31.03|31.22||30.85|30.56|31.11|31.38|31.34|31.08|31.02|29.88|30.23|29.58|29|29.82|29.19|31|31.54|31.65|30.98|31.49|31.64||31.68|32.48|31.9|32.4|32.06|31.72|32.39|32.48|30.095|29.86||29.96|29.66|29.37|30.32||29.68|29.52|28.57|29.09|29.28|29.89|29.78|29.95|29.35|29.88|30.41|30.49|30.46|30.22|30.02|29.25|29.48|28.99|28.63|29.75||30.12|30.76|29.3|28.75|29|28.975|29.06|28.98|27.43|26.5|27.01|28.13|27.42|23.45|24.01|23.06|25.24|24.82|24.29|24.03|23.61|24.13|25.06|24.93|25.24|24.1|23.85|23.39|23.64|23.62|22.96|23.25|24.31|23.82|24.23|23.93|23.41|23.34|22.34|21.7|21.36|21.19|21.43|20.51|20.16|19.6|20.29|20.9|22.42|22.47|22.68|22.45|22.66|22.145|22.13|22.42|22.72||23.29|22.935|22.62|22.44|22.22|22.835|23.13|22.72|22.9|22.59|21.56|22.01|22.17|21.77|22.515|22.88|22.635|22.97|22.98|22.52|22.08|20.98|20.61|19.84|19.84|19.83|20.24|20.66|20.02|20.11|20.63|20.9|20.46|20.705|19.5|20.03|20.53|20.56|19.37|19.63|19.44|18.485|18.99|18.97|19.71||19.61|19.79|20.31|19.84|18.75|19.84|19.54|20.23|20.525|20.255|20.71|20.62|21.5|20.62|20.82|20.21|22.48|24.34|24.67|24.4|22.82|22.3|21.05|21.16|21.42|22|23.18|21.55||19.96|20.33|20.58|19.17|20.45|18.4|18.95|18.9|19.64|21.08|22.51|21.16
02405|39145|/equities/trinity-industries|R2000VALUE|27.46|26.72|28.29|27.46|28.67|28.81|28.74|28.72|28.5|29.06|28.7|28.5|28.19|28.82|29.11||28.49|28.49|28.42|27.91|28.92|28.19|27.22|26.99|28.05|27.68|27.9|28.62|28.42|29.01|30.03|29.6|29.16|28.79|29.07|29.48|29.02|31.04|31.56|32.91|32.1|31.29|30.72|32.19|32.29|32.35|31.68|32.8|32.96||32.19|31.13|31.42|31.34|31.75|31.04|30.46|29.1|28.97|28.27|27.81|27.74|29.57|28.84|28.58|28.06|28.05|28.49|28.36||27.6|28.09|27.94|28.45|27.91|28.11|27.97|28.29|26.72|26.23||26.39|26.48|26.08|26.62||26.55|26.35|26.5|26.2|26.26|25.69|25.42|25.94|25.12|25.85|25.15|25.06|24.38|24.01|23.76|22.7|22.73|22.63|22.85|23.79||23.72|24.1|22.5|21.52|22.55|22.83|22.95|23.42|22.91|22.11|22.47|22.49|22.03|19.84|19.81|19.27|20.12|19.87|18.84|18.78|18.53|19.49|19.79|21.12|20.13|21.18|21.34|21.29|21.37|20.72|20.53|20.52|20.66|20.41|20.68|20.44|20.04|20.29|19.36|19.47|19.5|19.51|19.76|19.43|19.39|19.34|19.54|19.03|20.14|20.61|20.21|19.6|19.69|19.46|19.35|20.32|20.4||20.94|20.57|20.81|20.88|20.47|20.86|20.87|20.68|20.72|20.78|20.23|20.4|20.64|20.4|20.82|21.06|20.92|20.97|21.08|20.9|20.01|19.63|19.78|19.36|19.6|19.53|19.68|20.49|19.75|19.46|19.34|19.64|21.33|21.27|21.14|21.48|21.94|21.86|21.22|20.76|20.42|19.73|20.51|20.57|21.53||20.89|20.67|21.29|21.05|20.66|21.28|20.72|22.01|22.17|21.88|22.31|22.43|22.67|22.19|21.93|21.1|22.56|23.08|23.93|22.57|22.43|21.73|20.84|19.99|19.97|20.35|21.23|20.6||19.88|20.01|19.85|19.44|19.63|18.19|17.92|18.16|18.89|19.21|19|17.96
02406|48366|/equities/columbia-pr|R2000VALUE|17.98|18.04|18.28|18.67|18.69|18.84|18.8|18.72|18.78|18.32|17.7|17.1|17.25|17.27|17.28||17.51|17.1|17.42|17.44|17.78|17.36|17.23|17|16.61|16.91|17.18|15.62|15.37|15.63|15.18|14.79|14.64|14.74|14.97|14.41|14.43|14.61|14.54|14.77|14.12|14.74|15.23|14.83|14.32|13.79|14.1|14.22|14.25||14.28|14.27|14.24|14.3|14.43|14.08|13.97|13.7|13.71|13.55|13.6|13.82|13.71|14.01|14.02|14.14|14.22|14.84|14.77||14.66|14.42|13.9|13.72|13.49|13.63|13.76|13.9|13.59|13.81||14.34|14.11|14.01|14.46||14.36|14.26|14.19|14.26|14.03|14.42|14.35|14.65|14.16|13.94|14.53|14.44|14.33|14.41|14.87|14.44|14.38|14.08|13.98|14.46||14.41|14.41|13.9|13.7|13.89|13.52|13.94|13.29|12.63|12|12.36|12.51|12.32|10.43|10.93|10.81|11.44|10.93|10.58|10.62|10.44|10.52|10.85|11.11|10.91|10.73|10.76|10.71|10.98|11.33|11.13|11.27|11.89|11.73|11.73|11.37|11.3|11.3|11.33|11.2|10.91|10.91|11.16|10.77|10.54|10.58|10.96|11|11.37|11.91|11.97|11.57|11.37|10.98|11.21|11.54|11.74||12.19|12.2|11.95|11.84|11.8|12.25|12.33|12.22|12.37|12.33|11.93|11.89|11.8|11.88|12.01|12.07|12.15|12.7|12.62|12.5|12.12|11.92|11.8|11.96|11.54|11.96|11.74|12.01|11.99|11.75|11.64|12.08|12.28|11.95|11.66|12.35|12.21|12.61|12.72|12.49|12.24|12.04|12.26|12.53|13.22||13.42|13.22|13.14|13.04|12.45|13.25|13.09|13.73|13.7|13.63|13.91|13.93|14.39|13.93|13.86|13.25|14.53|15.46|15.92|15.6|14.9|14.99|13.95|13.41|12.73|13.36|13.73|12.89||12.04|12.43|12.09|11.73|12.23|11.48|11.72|11.27|11.73|12.74|13.44|12.81
02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|29.36|29.39|28.95|28.81|28.63|28.53|28.66|28.07|28.34|28.26|28.18|28.1|28.14|28.34|28.16||28.29|27.4|27.43|27.82|28.25|27.5|26.92|27.22|27.37|27.44|27.81|28.69|28.74|29.25|28.6|27.8|27.27|26.99|27.18|27.45|26.62|27.21|27.11|27.24|27.09|27.6|27.86|27.78|27.81|27.35|26.71|27.9|27.48||27.73|27.78|27.88|27.73|27.69|27.7|27.64|27.6|27.39|27.37|26.36|27.02|25.89|27.19|27.2|27.3|27.43|27.77|27.61||27.69|27.75|27.75|27.54|27.72|27.69|27.57|28.06|28.13|28.46||29.77|30.05|29.87|30.08||29.61|29.25|29.32|28.59|28.46|29.95|29.79|29.8|29.2|29.01|28.96|29.12|28.95|28.34|28.38|28.5|28.55|28.37|28.01|28.21||28.69|29|28.49|28.21|28.21|28.25|29.18|29.64|28.82|28.24|28.63|28.82|27.21|25.16|25.86|26.01|25.84|25.63|25.34|25.5|25.46|26.36|26.67|27.25|27.24|27.01|27.02|26.67|26.82|27.25|27.26|27.65|28.02|28.03|28.33|27.76|28.06|27.88|27.11|26.27|25.59|25.64|26.13|25.26|24.41|24.06|24.94|24.18|25.5|26.27|26.46|26.27|26.22|25.5|26.28|26.41|26.08||25.94|26.26|26.05|25.46|25.25|25.39|25.62|25.37|25.25|25.11|24.84|24.91|24.62|25.13|25.27|24.81|24.82|25.68|25.09|25.32|25.35|24.96|24.93|24.76|24.56|25.2|24.33|24.42|23.79|23.38|22.84|23.24|23.55|22.95|22.81|23.55|23.35|23.6|22.87|22.78|23.16|22.2|22.72|23.22|24.32||24.18|24.31|24.4|24.15|23.52|23.91|23.28|23.55|23.5|23.72|24.62|24.79|25.3|24.51|23.12|21.38|23.38|25.12|25.39|25.56|24.34|23.79|21.81|22.2|21.62|21.47|22.52|22.28||21.24|21.67|21.89|21.85|22.06|19.22|18.47|17.22|19.08|20.76|21.94|21.16
02408|39236|/equities/piedmont-offic-a|R2000VALUE|18.09|18|18.4|18.31|18.26|18.1|17.89|17.99|17.82|17.84|17.59|17.64|17.76|17.7|17.64||17.8|17.37|17.75|17.57|17.85|17.3|17.12|17.08|17.33|17.61|18.27|18.29|18.33|18.56|18.52|18.14|18.28|17.82|18.32|17.71|17.48|17.65|17.11|17.27|17.06|17.42|18.01|18.04|17.64|16.88|16.71|17.15|17.22||17.29|17.26|16.72|16.66|16.66|16.29|16.05|15.61|15.68|15.6|15.38|15.73|15.65|16.26|16.35|16.07|16.15|16.36|16.24||16.45|16.15|15.76|15.37|15.27|15.45|15.33|15.72|15.18|15.37||16.23|16.15|16|16.27||16.14|15.88|16.01|15.82|15.91|16.73|16.69|16.83|16.16|16.18|16.21|16.41|16.2|16.46|16.7|16.18|16.14|16.04|15.63|16.3||16.56|16.95|16.41|15.97|15.67|15.6|15.79|15.8|15.05|14.37|14.55|14.44|13.55|11.74|12.09|11.83|12.3|11.83|11.42|11.62|11.61|12.13|12.65|13.1|13.1|13.03|13.07|12.86|13.35|13.66|13.4|13.78|14.37|14.08|14.3|14.03|14.22|14.36|14.47|13.86|13.57|13.76|14.02|13.6|13.41|13.44|14.06|13.89|14.56|15.09|15.07|14.88|14.72|14.41|14.64|14.96|15.21||15.51|15.49|15.27|15.02|15.31|15.66|15.73|15.57|15.85|15.88|15.51|15.6|15.63|15.88|16.3|16.17|16.27|16.66|16.72|16.83|16.71|16.33|16.37|16.22|15.9|16.21|16.26|16.29|16.02|15.7|15.6|15.92|15.95|15.64|15.47|16.08|15.86|16.21|15.79|15.38|15.55|15.02|15.43|15.62|16.49||16.59|16.56|16.61|16.6|16.06|16.31|15.74|16.53|16.64|16.63|16.93|17.31|17.98|17.15|17.39|16.61|18.36|19.38|19.97|19.17|18.24|18.27|17.25|16.71|16.68|17.25|16.92|16.01||14.66|14.68|14.67|14.39|14.7|13.6|13.76|13.76|14.85|16.14|17.02|16.4
02409|16080|/equities/first-financial-bancorp|R2000VALUE|24.97|23.64|23.98|23.35|24.29|24.53|24.46|24.48|24.18|24.94|24.68|24.3|24.16|24.215|24.3||23.94|24|24.35|23.9|24.89|23.94|23.26|23.27|24.14|25.16|25.04|24.88|24.85|25.53|26.4|25.49|25.13|24.63|25.29|24.06|23.02|22.71|22.67|22.985|22.43|23.2|23.69|23.19|22.705|21.97|21.43|21.505|21.65||21.52|21.48|21.67|21.79|21.29|20.65|20.63|19.82|19.92|19.48|18.32|19.31|19.07|19.99|20.39|20.78|19.99|20.455|20.51||20.33|20.365|19.74|20.13|20.06|19.74|20.23|20.04|18.02|17.62||17.53|17.4|17.28|17.43||17.4|17.345|16.75|16.855|17.06|17.24|17.4|17.67|17.52|17.41|17.42|17.37|17.25|17.21|17.1|16.64|16.74|16.43|16.05|16.99||17.4|17.77|16.855|16.775|16.88|16.8|17.41|17.37|16.45|16.04|16.43|17.06|16.6|14.01|14.29|13.86|15.09|14.61|14.3|14.06|13.78|14.27|14.76|14.5|14.54|13.85|13.715|13.41|13.54|13.65|13.21|13.5|14.06|13.69|13.84|13.6|13.23|13.11|12.34|12.07|12.005|11.85|12.08|11.7|11.56|11.4|11.81|12.12|12.78|12.84|12.98|12.9|13.12|12.96|13|13.245|13.38||14.09|13.905|13.81|13.775|13.72|14.19|14.29|14.085|14.56|14.67|14.11|14.16|14.4|14.27|14.795|14.875|14.605|15.05|15.15|14.91|14.68|13.83|13.86|13.505|13.79|13.915|14.04|14.26|13.85|13.8|14.71|14.21|13.85|14.205|13.15|13.445|13.94|13.85|12.95|13.155|12.715|12.14|12.79|12.85|13.265||13.11|13|13.89|13.62|12.8|13.4|12.785|13.425|13.68|13.655|13.65|13.43|14.38|13.59|13.75|13.35|14.91|15.79|15.93|15.65|14.63|13.98|13.21|13.43|13.29|14.04|14.42|13.02||11.98|12.41|12.58|11.54|12.61|11.52|11.8|11.75|12.67|13.83|14.48|13.62
02410|21172|/equities/moog-inc-a|R2000VALUE|84.19|83.52|84.72|83.92|85.62|86.57|86.13|86.15|85.65|86.63|85.8|85.79|83.57|85.24|84.42||83.23|83.15|81.68|80.94|82.23|81.06|79.21|79|81.05|82.91|83.28|84.64|82.77|84.74|86.65|85.09|83.65|81.81|83.21|82.28|80.17|80.77|79.75|80.86|77.66|79.09|81.56|79.84|78.49|79.4|78.01|78.66|80.07||80.52|79.9|79.66|80.84|80.02|77.19|78.53|77.21|76.84|75.1|73.87|72.44|71.53|73.78|76.04|77.61|76.71|79.16|79.8||79.07|82.64|82.02|83.5|81.1|80.37|81.71|82.21|79.08|76.89||79.3|79.33|79.09|80.13||79.23|78.59|78.23|78.2|80.22|80.96|80.11|81.58|79.45|82.6|82.23|83.48|83.24|81.38|83.14|80.71|80.38|77.5|77.36|81.83||81.38|84.03|81.78|76.56|77.96|77.81|78.73|78.23|74.4|70.99|73.77|76.83|71.99|65.49|65.72|64.05|66.65|64.4|62.39|61.28|61.88|63.11|64.99|67.14|66.98|65.14|65.48|64.77|65.64|66.06|65.81|65.29|67.49|66.36|66.91|65.26|64.75|65.65|66.82|65.13|63.53|63.6|64.29|61.9|61.16|60.84|62.21|62.69|66.36|65.2|62.2|61|60.64|59.8|59.26|60.24|60.97||62.82|61.92|62.88|61.1|60.29|61.87|60.67|59.68|60.8|60.64|58.71|59|60.1|59.27|61.11|61.84|61.45|62.3|62.74|61.53|59.3|57.33|57.56|54.35|53.92|53.72|53.72|54.26|52.91|53.5|54.82|53.39|53.38|52.43|51.49|51.9|52.15|52.4|48.88|48.25|48.29|45.69|48.88|49.46|51.8||50.78|51.23|52.98|53.08|48.56|48.71|46.87|50|49.05|48.89|51.47|52.86|55.79|53.76|54.89|51.88|58.28|62.04|65.35|66.92|62.5|61.69|56.71|55.26|54.29|55.74|56.46|54.24||49.1|48.04|49.16|43.96|46.22|40.83|40.06|41.01|43.14|46.43|48.79|45.97
02411|17372|/equities/towne-bank|R2000VALUE|30.71|29.67|30.16|29.41|30.79|30.95|30.76|30.88|30.27|31|30.91|30.18|30.03|30.71|30.99||30.71|30.4|30.64|30.16|31.35|30.6|29.72|29.6|30.98|31.85|31.74|31.53|31.325|31.57|32.27|31.76|31.72|30.84|31.67|30.49|29.95|30.27|29.26|29.55|28.84|29.17|29.57|28.66|28.5|27.79|27.1|27.18|27.43||26.95|26.84|27.06|27.22|26.58|25.83|25.53|24.73|24.04|23.77|23.2|23.76|23.59|24.83|25.26|25.73|24.84|25.42|25.37||25.42|25.81|25.28|26.03|25.48|25.12|25.59|25.37|23.43|23.12||23.48|23.11|23|23.85||23.46|23.35|22.69|23.16|23.63|23.33|23.45|23.59|22.79|22.88|23.23|23.37|23.19|23.19|23.47|22.75|22.56|22.2|21.75|22.3||22.75|23.35|21.81|21.615|21.96|21.95|22.36|22.41|20.72|20.22|20.81|21.03|19.6|17.57|18.08|17.55|19.1|18.45|18.18|17.84|17.67|18.07|18.36|18.86|18.81|18.45|18.18|17.93|18.05|18.03|17.74|18.09|18.81|18.27|18.55|18.19|17.81|17.66|17.21|16.54|16.4|16.26|16.55|15.93|15.82|15.52|15.8|15.95|16.91|17.03|17.01|16.95|17.34|16.97|17.26|17.27|17.5||18.135|17.83|17.75|17.67|17.73|18.26|18.48|18.13|18.7|18.37|17.93|18.17|18.49|18.62|19.15|19.4|19.32|19.52|19.67|19.39|19.12|18.28|18.09|17.72|17.77|17.64|17.95|18.22|17.78|17.89|18.25|18.81|17.91|18.31|17.54|18.03|18.42|18.51|17.7|17.9|17.65|16.62|17.155|17.33|17.905||17.92|18.12|18.84|18.53|17.75|18.33|17.58|18.33|18.6|18.57|18.95|18.66|19.27|18.42|18.29|18.17|20.03|21.11|21.2|21.09|19.5|19.4|18.39|18.52|18.86|19.53|19.88|18.7||17.52|17.73|17.79|16.91|18.09|16.34|16.21|16.15|16.79|17.7|18.43|17.71
02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|33.23|31.94|32.82|32.5|33.42|33.83|33.95|33.51|33.65|33.99|33.8|33.31|32.91|33.58|33.8||33.17|33.22|34.07|32.88|32.79|31.93|31.2|31.43|32.15|32.85|33.64|33.22|32.89|32.98|33.39|32.45|31.41|30.77|30.53|30.3|29.07|28.94|28.6|28.75|28.29|28.24|29.35|28.35|27.83|27.46|26.36|27.07|27.1||27.65|27.86|28.13|28.79|29.25|28.59|28.67|28.55|28.75|28.4|27.99|29.17|28.95|29.93|30.11|30.8|29.97|30.29|29.99||29.73|29.67|29.02|29.45|29.16|29.05|29.66|29.17|27.51|26.97||27.61|27.42|27.17|27.43||27.41|27.63|26.91|26.96|27.39|27.34|27.15|27.42|27.39|27.51|27.18|27.12|26.67|26.27|26.77|25.87|25.64|25.63|25.55|25.83||26.28|26.54|25.73|25.6|25.45|25.47|25.1|25.37|24.86|24.97|25.65|26.01|25.07|24.23|25.26|25.14|25.49|24.85|23.89|24.2|24.31|24.42|24.89|25.77|24.78|23.93|24.11|24.25|24.73|24.31|24.19|24.77|25.13|24.8|25.21|25.33|24.62|24.31|23.22|22.68|22.46|22.35|22.37|21.52|21.53|21.7|22.08|21.56|22.65|22.6|22.36|22|22.05|21.67|21.47|22.04|21.9||21.96|21.44|22|22|21.48|21.95|21.77|21.87|21.9|22.21|22.39|21.96|22.18|22.09|22.45|22.42|22.44|22.48|22.34|22.16|21.76|21.35|21.56|21.4|21.61|21.15|21.54|21.62|21.52|21.81|21.56|21.58|19.86|19.98|19.48|19.83|19.85|20.05|19.12|18.59|18.53|18.07|18.39|18.36|18.83||18.26|18.1|18.43|17.94|17.42|17.34|16.83|17.21|17.2|16.96|17.64|17.88|18.33|17.93|17.63|17.16|19|19.91|20.48|20.06|19.6|19.07|18.45|18.22|18.5|18.52|18.88|17.96||17.08|17.6|17.6|16.97|17.23|15.89|15.58|15.63|15.92|16.84|17.05|16.36
02413|17118|/equities/spirit-airlines|R2000VALUE|36.6722|34.8725|35.4233|34.0956|35.5216|36.2395|36.5444|36.6624|36.4264|35.4134|36.6132|37.0459|36.9082|37.6557|36.8689||36.7411|36.9|37.62|36.47|36.99|36.87|34.73|35.73|37.4|39.73|38.64|39.74|38.03|39.31|38.62|36.51|36.45|37.26|36.94|34.42|34.86|35.94|36.34|36.14|35.88|35.45|36.76|38.34|36.69|35.46|34.12|32.88|31.26||30.49|30.01|32.68|31.34|31.79|29.89|30.22|29.15|26.82|26.84|25.94|26.71|25.45|26.86|27.26|27.67|27.47|27.79|26.65||25.73|27.21|25.16|25.17|24.43|24.45|24.47|24.3|23.84|23.06||24.45|24.87|24.68|25.07||24.42|24.55|24.04|25.37|25.88|26.57|26.16|26.68|25.99|26.23|27.03|26.14|26.3|25.41|25.76|24.53|23.12|22.57|22.63|23.37||22.98|22.88|21.07|20.33|20.89|20.31|20.19|20.43|19.73|18.11|19.4|20.17|21.31|17.69|17.95|17.22|17.7|17.6|17.57|17.04|15.56|16.53|17.13|18.58|17.96|16.41|17.11|16.4|16.18|16.1|16.44|16.2|16.7|17.27|17.04|16.55|15.75|16.38|16.71|16.38|16.1|16.02|16.53|16.2|15.71|16.08|16.55|16.23|17.7|18.1|18.55|18.08|17.83|17.28|17.48|17.54|18.37||17.88|17.73|17.61|17.59|17.88|18.49|18.31|17.7|17.99|18.21|16.98|17.21|17.19|17.32|17.06|17.76|17.55|17.85|18.04|18.3|17.28|17.26|17.15|16.5|15.37|15.81|16.24|16.45|16.54|16.15|16.47|16.84|16.66|16.65|16.65|17.61|18.06|19.36|17.27|16.72|17.53|15.91|16.71|16.77|17.74||17.4|17.73|17.8|18|16.58|17.4|16.92|18.78|18.5|18.81|19.9|19.92|20.72|19.73|18.82|16.08|19.47|22.76|25.56|22.62|21.02|17.31|14.49|13.96|12.95|12.93|13.9|12.31||10.17|10.07|9.75|9.69|9.99|8.01|8.3|8.2|9.45|10.19|10.56|10.51
02414|17186|/equities/skywest|R2000VALUE|51.63|50.25|50.84|48.57|50.82|52.03|52.56|53.01|52.97|53.03|54|53.56|54.03|55.93|55.08||55.07|54.48|55.6|53.54|55.23|53.82|51.88|53.62|55.83|57.97|58.62|58.98|57.89|60.86|60|57.69|57.47|58.08|58.32|55.33|55.03|56.35|55.75|56.62|56.37|55.79|59.37|59.89|56.05|53.73|51.74|50.6|47.92||45.38|44.87|45.25|45.01|45.52|43.04|44.36|41.7|39.67|39.5|38.99|40.99|39.43|40.23|41.25|42.48|41.96|42.98|42.33||41.77|43.45|42.14|41.8|40.54|41.11|41.4|41.29|38.86|37.94||40.31|40.51|39.92|40.58||40.41|40.61|39.6|39.83|41.03|42.85|43.245|44.16|42.89|42.97|44.57|43.85|43.65|43.65|44.97|45.09|44.46|43.31|42.93|43.29||43.07|42.71|39.49|37.94|39.16|38.55|37.65|36.94|35.6|33.08|34.38|36.41|36.33|31.05|31.29|28.76|29.455|28.76|29.03|29.16|27.8|29.72|31.52|33.74|32.89|30.47|31.05|30.65|30.49|30.61|30.65|30.34|31.1|31.79|31.5|31.45|30.63|31.56|31.71|30.76|29.86|29.82|31.21|29.59|29.15|29.48|31.09|31.54|33.75|34.51|35.22|34.58|34.56|34.66|33.6|33.91|35.46||35.44|34.39|34.46|33.6|33.65|34.88|34.18|32.2|32.86|33.13|30|30.73|31.05|30.5|30.76|31.56|30.66|31.24|32.3|31.66|29.62|28.91|28.56|27.54|27.03|26.31|28.39|28.8|29.2|28.46|28.18|29.02|28.44|28.68|28.76|30.26|30.96|32.42|30.1|29.74|30.09|28.09|30.03|30.38|31.97||30.96|31.39|32.62|32.86|30.58|31.32|29.71|32.92|32.67|33.52|35.08|34.55|36.68|35.42|34.56|30.89|37.48|43.9|47.22|42.62|40.03|36.91|34.06|33.05|32.07|32.67|34.29|30.67||28.18|28.18|27.52|25.99|26.95|24.04|23.06|23.99|25.905|27.97|29.45|24.07
02415|24283|/equities/washington-real-estate-invest|R2000VALUE|22.83|22.88|23.1|22.84|22.95|23.03|22.9|22.88|22.73|22.6|22.56|22.81|22.89|23.1|22.91||23.2|22.1|22.91|22.78|23.23|22.82|22.91|22.93|23.14|23.36|24.43|24.56|24.51|24.82|24.68|23.94|23.95|23.72|24.2|23.35|23.19|23.4|22.98|22.89|22.52|23.12|23.51|23.43|22.95|22.26|22.16|22.56|23.03||23.24|23.53|23.45|23.06|23.05|22.5|22.29|22.1|22.12|22.18|21.94|22.16|22.11|22.59|22.67|22.48|22.24|23.12|22.94||22.78|22.64|21.86|21.47|21.09|21.13|21.04|21.82|21.22|21.27||21.63|21.53|21.5|21.95||21.55|21.37|21.51|21.88|21.84|23.41|23.5|23.8|23.18|23|23.13|23.26|23.32|23.38|23.76|23.48|23.43|23.39|23.21|24.03||24.38|24.63|24.31|24.03|23.64|23.49|23.76|23.35|22.6|21.03|21.31|21.55|20.32|17.79|18.58|18.57|19.17|18.2|17.48|17.55|17.29|18.07|18.79|19.25|18.96|18.92|19.06|18.91|19.62|20.06|20.04|20.49|21.39|21.31|21.28|21.01|21.21|21.11|21.09|20.67|20.13|20.11|20.41|19.5|19.33|19.21|19.61|19.38|20.29|21.35|21.38|21|20.71|20.07|20.55|21.08|21.5||21.95|22.02|21.86|21.64|21.94|22.47|22.72|22.45|22.57|22.56|22.33|22.34|22.43|22.58|22.76|22.54|22.77|23.43|23.54|23.44|23.17|23.1|23.07|22.81|22.2|22.36|22.36|22.49|21.88|21.41|21.34|22.03|22.1|21.99|21.6|22.04|21.76|22.25|22.33|22.24|22.07|21.37|21.89|22.02|22.74||23.31|22.52|22.2|22.29|21.79|21.92|21.37|22.1|22.1|21.71|22.92|23.26|23.7|23.02|23.08|22.36|24.12|25.51|25.46|24.77|23.71|23.63|22.23|21.97|21.93|22.35|22.66|22.15||20.64|20.58|20.68|19.95|20.64|18.85|19.07|19.04|20.06|21.54|22.13|21.54
02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|15.11|14.81|14.98|14.6|14.63|14.95|14.98|14.86|14.7|14.61|14.48|14.4|14.12|14.09|14.13||14.21|13.97|14.21|14.21|14.51|14.21|13.98|14.04|14.47|14.63|14.56|14.97|14.54|14.76|14.65|14.32|14.21|13.91|14.13|13.75|13.47|13.83|13.66|13.55|13.29|13.04|13.61|13.03|13.07|12.89|12.56|12.75|13.08||12.87|12.74|12.39|12.17|12.17|11.9|11.84|11.5|11.69|11.49|11.18|11.77|11.55|11.73|11.9|11.84|11.68|11.78|11.6||11.5|11.71|11.42|11.36|11.25|11.31|11.28|11.56|10.91|10.81||11.17|11.24|11.58|11.63||11.54|11.49|11.36|11.33|11.57|11.74|11.73|11.76|11.5|11.3|11.16|11.24|11.36|11.24|11.51|11.15|11.27|11.06|10.78|11.2||11.32|11.41|11.09|10.63|10.84|10.73|10.86|10.75|10.24|9.99|10.3|11.06|10.01|8.64|8.86|8.79|9.1|9|8.7|8.63|8.48|9.02|8.66|9.18|8.99|8.89|8.88|8.89|9.14|9.25|9.22|9.24|9.29|9.24|9.52|9.14|9.26|9.46|9.44|9.16|9.01|8.99|9.4|9.07|8.74|8.53|8.95|8.97|9.46|9.5|9.21|8.97|9.03|8.77|8.85|9.04|8.91||9.12|9.01|9.03|9.02|8.94|9.28|9.18|9|9.22|9.38|8.95|9|9.2|9.27|9.41|9.43|9.25|9.45|9.6|9.8|9.49|9.43|9.49|9.25|9.16|9.3|9.31|9.37|9.31|9.06|9.13|9.44|9.63|9.39|9.25|9.35|9.49|9.7|9.16|9.05|9.14|8.76|9.07|9.04|9.48||9.35|9.5|9.81|9.86|9.94|10.15|9.56|10.1|9.75|9.83|10.05|10.21|10.15|9.94|9.84|9.15|10.61|11.1|12.16|10.93|10.33|9.65|9.03|8.68|8.23|8.45|8.7|8.54||8.27|8.11|8.09|7.77|7.57|7.02|7.12|6.87|7.37|7.53|7.8|7.98
02417|16107|/equities/first-midwest-ban|R2000VALUE|21.68|20.6|21.14|20.87|21.79|21.96|21.72|21.81|21.475|22.02|21.97|21.67|21.57|21.83|21.95||21.89|21.91|22.27|21.78|22.53|21.925|21.49|21.52|22.34|23.42|23.45|23.19|22.99|23.11|23.93|23.18|22.7|22.07|22.65|21.5|20.4|20.37|20.03|20.21|19.78|20.06|20.22|19.41|19.19|18.69|18.3|18.44|18.35||18.09|17.82|18.14|18.43|18.1|17.8|17.93|17.22|17.3|17.01|16.53|17.24|16.99|17.4|17.87|18.1|17.81|18.1|18.37||18.46|18.39|17.83|17.71|17.19|17.02|17.525|17.45|16.35|16.03||15.92|15.68|15.66|15.97||15.77|15.82|15.13|15.31|15.3|15.38|15.63|15.68|15.3|15|15.195|15.22|15.25|15.45|15.45|14.91|14.83|14.39|13.99|14.77||15.15|15.42|14.38|14.28|14.29|14.4|14.65|14.77|14.01|13.54|13.87|14.53|14.03|12.07|12.46|11.98|13.1|12.78|12.55|12.34|12.01|12.385|12.73|12.61|12.595|12.18|12.095|11.85|11.93|11.92|11.38|11.58|12.02|11.87|12.17|11.98|11.6|11.57|11.1|10.82|10.78|10.715|11.07|10.61|10.54|10.67|11.03|11.25|11.83|11.905|11.84|11.77|11.96|11.76|11.82|12.04|12.38||12.825|12.56|12.33|12.29|12.46|12.66|12.85|12.57|12.92|12.84|12.23|12.565|12.745|12.64|13.095|13.415|13.2|13.48|13.57|13.42|13.03|12.44|12.535|12.08|12.16|12.135|12.13|12.27|11.97|11.98|12.48|12.66|12.64|13.21|12.46|12.53|13.12|13.14|12.45|12.7|12.455|11.835|12.56|12.43|12.79||12.77|12.83|13.35|13.185|12.22|13.05|12.72|13.385|13.825|13.7|13.86|13.68|14.17|13.64|13.37|12.91|14.32|15.39|15.97|15.69|14.33|13.87|13.2|13.08|13.05|13.41|14.025|12.92||12|12.045|12.1|11.21|12.05|10.97|11|11.04|11.62|12.23|13|12.32
02418|977731|/equities/gms-inc|R2000VALUE|44.13|43.43|44.27|43.52|45.2|45.85|44.15|43.57|43.17|43.16|42.3|41.75|41.05|41.72|41.21||41.88|41.75|41.23|39.78|40.48|39.06|38.64|38.89|41.45|42.6|42.84|43.34|42.66|43.81|44.3|43.54|42.5|40.65|40.89|39.68|36.46|36.85|36.58|37.31|36.6|35.44|36.58|35.1|34.36|33.57|32.37|32.43|33.04||34.23|33.91|33.58|33.87|33.47|32.27|31.84|30.76|30.27|29.86|28.99|29.71|28.33|30.73|31.6|32.44|32.22|32.79|32.55||32.55|33.76|33.23|33.88|33.03|33.15|33.41|32.45|30.83|29.29||30.48|30.59|30.07|31.13||30.15|30.01|30|29.3|29.01|28.45|27.72|28.3|27.62|27.95|28.44|28.57|28.31|28.22|27.41|29.3|30.24|30.42|31.23|31.85||31.88|33.11|32.54|31.14|31.36|31.34|31.78|33.8|28.82|27.98|28.73|29.19|26.5|24.9|25.03|24.48|24.04|24.26|22.6|22.74|22.62|23.51|24.1|24.89|24.58|25.3|26.27|26.5|26.96|26.9|26.37|26.35|27.24|26.78|26.8|26.5|25.92|25.43|24.86|24.62|24.1|23.92|23.92|22.58|22.48|22.35|22.72|21.92|22.71|23.19|23.77|23.39|23.5|23.4|23.26|23.44|23.57||24.58|24.92|27.78|27.7|26.49|26.28|25.88|25.64|26.02|25.87|25.84|25.81|26.25|26.17|26.59|26.62|26.62|26.58|26.38|26.55|25.72|25.18|25.54|24.78|24.65|23.43|23.56|23.96|23.41|24.73|24.01|24.49|24.29|23.81|24.06|24.56|24.89|23.89|23.26|22.72|23.08|22.51|23.63|23.13|23.86||23.72|23.62|24.59|23.62|23.47|24.21|22.67|23.62|22.93|22.65|22.99|23.35|24.05|23.2|22.17|21.79|23.84|24.44|24.69|24.66|22.86|21.69|21.78|20.42|20.49|20.7|21.75|21.37||20.1|19.2|19.39|18.62|20.15|17.74|17.43|16.08|17.62|18.49|18.39|17.87
02419|17078|/equities/retail-opportunit|R2000VALUE|17.58|17.34|17.44|17.37|17.345|17.33|17.07|16.39|16.48|16.41|16.3|16.31|16.42|16.445|16.23||16.3|15.87|16.27|16.01|16.45|16.14|15.9|15.89|16.18|16.34|16.75|17.02|16.4|16.96|16.95|16.74|16.88|16.4|16.75|16.27|16.09|16.075|15.65|16.09|15.81|15.85|15.93|16.21|16.23|15.765|15.56|15.66|15.57||15.695|15.58|15.31|15.15|15.01|14.77|14.64|14.42|14.13|14.12|14.09|14.61|14.745|14.69|14.54|14.39|14.21|14.6|14.335||14.31|14.4|14.06|13.975|13.5|13.9|13.62|13.62|12.865|12.89||13.39|13.22|13.17|13.37||13.34|13.31|13.25|13.19|13.23|13.73|13.66|13.87|13.39|13.52|13.8|13.92|13.835|13.84|14.35|13.94|13.8|13.53|12.98|13.58||14.02|14.11|13.935|13.42|13.43|13.35|13.525|13.61|13.01|12.22|12.465|13.12|12.77|9.96|10.21|10.435|10.645|10.17|9.73|10.1|9.87|10.25|10.73|11.04|10.74|10.36|10.37|10.26|10.47|10.72|10.47|10.56|10.88|10.925|10.95|10.955|11.22|11.22|11.23|10.76|10.415|10.22|10.65|10.045|9.92|9.75|9.91|10.14|10.96|11.34|11.55|11.54|10.98|10.61|10.875|11.29|11.685||12.075|11.67|11.49|11.26|11.13|11.32|11.37|11.12|11.51|11.55|11.16|11.145|11.06|11.49|11.97|11.95|11.93|12.13|12.05|11.81|11.425|11.11|11.08|10.97|10.67|10.87|11.01|10.74|10.7|10.08|10.12|10.28|10.45|10.17|10.06|10.3|10.37|10.58|10.16|10.34|10.235|10.1|10.57|10.75|11.31||11.16|11.31|11.33|11.55|11.16|11.34|10.785|11.29|11.28|11.135|11.54|11.515|12.05|11.73|11.5|10.5|11.9|12.8|13.6|12.87|12.15|11.64|10.49|9.97|9.39|9.84|10.46|9.9||9.05|9.2|9|9.14|9.46|8.39|8.675|8.08|8.325|8.835|9.38|8.78
02420|1122330|/equities/covetrus|R2000VALUE|30.29|29.45|29.17|27.51|28.6|29.21|29.79|29.16|29.32|28.92|28.74|29.29|29.15|29.37|29.08||30.19|29.97|28.57|29.81|30.59|30.54|29.9|31.28|32.12|31.27|29.98|31.87|31.45|34.22|33.58|33.54|31.7|31.21|30.74|31.31|31.32|32.15|32.01|34.13|37.16|35.99|36.98|36.19|36.05|35.95|36.89|37.85|37.58||39.36|39.89|39.14|38.41|37.45|36.59|35.39|33.42|33.99|34.67|34.07|35.08|35.11|36.17|37.84|38.74|39.47|38.36|36.55||36.88|38.42|33.82|32.58|32.69|32.55|31.06|30.41|29.895|28.29||28.74|29.92|29.99|30.98||31.59|31.485|30.82|29.52|27.4|27.94|28.45|28.93|28.05|26.5|27.33|27.23|28.97|28.06|26.77|25.96|26.675|26.46|27.015|27.07||26.59|26.82|26.73|26.22|26.55|25|25.6|25.7|25.22|25|25.68|26.01|26.63|28.29|27.38|27.42|26.78|26.07|24.69|24.98|25.03|25.54|25.81|27|27.33|27.04|27.25|27.24|26.71|27.04|25.78|25.47|25.5|25.73|26.41|26.54|25.76|26.04|24.45|24.5|24.4|24.59|24.38|22.975|21.5|20.51|21.32|21.12|21.46|21.41|22.2|19.65|19.41|19.41|20.18|20.57|20.98||22.29|22.91|23.3|22.08|22.91|23.25|23.53|24.01|23.955|21.75|22.06|22.45|22.63|22.91|22.78|22.675|23.25|22.46|23.085|23.67|22.95|23.21|23.04|22.58|22.29|22.16|20.84|20.56|20.32|21.04|20.55|20.75|21.04|21.15|21.05|21.33|20.75|20.58|20.18|19.42|19.73|19.04|19.11|18.93|18.385||17.88|17.22|17.89|17.38|17.8|19.27|18.87|18.61|18.63|17.65|17.73|18.05|17.34|17.13|16.62|15.48|18.36|18.07|19.19|18.17|17.64|17.91|16.61|15.89|15.28|15.4|15.72|15.18||15.6|15.13|14.3|13.8|13.72|12.18|11.21|10.93|11.35|11.7|11.8|11.1
02421|16306|/equities/heartland-financial|R2000VALUE|50.71|48.79|49.45|48.3|50.01|50.34|49.87|50.19|49.38|50.75|50.27|49.67|49.71|50.59|50.37||50.33|50.26|50.72|49.75|51.02|49.82|48.95|48.82|50.41|51.89|51.86|51.83|52.26|52.06|52.92|52.04|51.87|50.81|51.68|50.72|48.88|49.57|48.715|48.78|46.74|47.29|47.78|46.44|46.45|45.97|45.09|45.57|45.7||45.35|45.48|45.8|46.23|45.5|44.61|45.08|43.57|43.79|43.3|42.66|43.77|42.34|45.66|45.3|45.89|44.69|45.37|45.19||44.97|45.3|44.16|44.71|43.86|43.7|44.11|44.32|40.74|40.45||40.37|40.38|39.92|41.18||40.65|40.81|39.76|40.49|41.34|41.71|42.2|42.55|42.02|42.21|42.52|42.59|42.38|41.94|41.89|40.76|40.68|39.93|38.98|40.46||41.15|42.12|40.01|39.4|39.49|39.5|40.37|40.39|38.67|37.51|38.4|39.01|37.11|32.52|33.62|32.11|34.99|33.46|32.94|32.5|32.29|33.77|35|35.22|34.98|33.77|33.64|33.04|33.3|33.05|32.65|33.3|34.44|33.68|34.18|33.57|33.08|33.06|31.69|30.79|29.995|30.205|30.53|29.31|29.085|28.61|29.7|30.65|32.13|32.39|32.54|32.15|32.57|31.88|32.13|32.19|32.72||33.97|33.82|33.72|33.46|34.43|34.82|34.53|33.9|34.36|34.23|33.01|33.17|33.605|32.95|34.02|34.46|34.05|34.71|35.05|34.16|34.02|32.46|32.62|31.48|31.78|31.24|31.55|32.72|31.78|30.64|31.18|31.475|30.59|31.49|29.98|30.93|31.73|31.67|30.02|30.67|30.29|29.02|30.41|30.59|31.76||31.66|31.9|33.44|32.54|30.7|31.64|30.35|31.72|31.9|31.66|31.83|31.59|33.18|31.92|31.96|30.98|34.27|36.58|37.16|36.75|33.93|33.13|31.26|31.55|32.01|32.61|34.67|31.7||29.51|30.05|30.29|28.03|30.09|26.76|26.91|27.22|28.85|30.7|32.43|30.89
02422|8143|/equities/genworth-finl|R2000VALUE|3.82|3.74|3.76|3.66|3.65|3.62|3.54|3.54|3.44|3.49|3.55|3.46|3.38|3.51|3.48||3.41|3.32|3.38|3.28|3.33|3.31|3.3|3.32|3.39|3.47|3.48|3.53|3.46|3.57|3.55|3.54|3.34|3.3|3.3|3.23|3.17|3.27|3.23|3.31|3.12|3.18|3.13|3.03|3.16|3.28|3.37|3.36|3.77||4.11|4.12|4.14|3.84|3.74|3.7|3.57|3.25|3.23|3.09|2.84|2.88|2.92|3.15|3.16|3.11|3.07|3.15|3.09||3.11|3.2|3.13|3.14|3.1|3.12|2.83|2.79|2.75|2.69||3.78|4.12|4.16|4.16||4.36|4.26|4.12|4.15|4.25|4.35|4.29|4.4|4.2|4.32|4.36|4.49|4.6|4.71|4.76|4.7|4.65|4.68|4.54|4.15||4.19|4.56|4.53|4.63|4.56|4.43|4.56|4.59|4.5|4.48|4.51|4.52|4.3|4.23|4.25|4.1|4.1|4.07|3.93|4.08|3.66|3.83|3.83|3.79|3.76|3.73|3.61|3.53|3.51|3.58|3.52|3.63|3.63|3.43|3.45|3.4|3.44|3.47|3.41|3.16|3.35|3.5|3.27|3.08|3.03|3.03|3.13|3.18|3.28|3.08|3.46|3.53|3.75|3.71|3.53|3.56|3.35||3.46|3.54|3.35|3.29|3.02|2.37|2.53|2.56|2.59|2.66|2.61|2.74|2.73|2.45|2.48|2.57|2.55|2.51|2.47|2.67|2.35|2.18|2.22|2.1|2.05|2.04|2.01|2.15|2.33|2.18|2.19|2.2|2.18|2.2|2.13|2.18|2.18|2.23|2.05|2.04|2.09|2.07|2.2|2.23|2.32||2.28|2.22|2.31|2.56|2.49|2.63|2.53|2.6|2.6|2.68|2.66|2.77|3.03|2.94|3.15|3.11|3.35|3.55|3.71|3.43|3.31|3.3|3.19|3.18|3.05|3.15|3.31|3.22||3.17|3.36|3.05|2.72|2.85|2.7|2.57|2.79|2.85|3.11|3.08|3.06
02423|278|/equities/office-depot|R2000VALUE|41.22|39.37|38.8|38.7|39.66|42.67|41.94|41.97|42.24|43|43.08|42.66|41.8|43|43||43|43.29|40.65|41.47|40.17|36.85|34.83|35.62|37.07|38.3|38.41|38.32|38.03|39.61|40.02|39.46|39.92|40.81|40.03|37.88|38.5|40.19|38.72|41.18|38.27|39.63|41.4|45.51|45.39|45|44.18|43.78|43.97||44.25|45.58|45.13|45.19|47.5|46.77|46.75|44.65|44.59|43.9|42.69|42.87|43.24|46.76|47.48|47.51|46.44|46.18|45.93||45.85|45.93|45.07|45.9|44.14|36.96|37.02|35.59|32.03|30.3||29.3|28.45|29.21|29.69||28.63|28.51|28.21|28.73|28.52|28.35|27.32|28.04|27|26.56|26.62|27|27.52|27.75|28.16|27.49|27.68|28.52|28.67|29.24||29.74|30.16|29.1|28.73|29.22|29.43|28.11|27.18|25.34|24.11|25.18|25.66|24.49|24.28|24.9|21.04|21.3|20.18|19.5|19.68|19.25|20.88|21.49|22.29|22.17|21.94|21.75|21.45|22.4|22.38|21.64|21.92|22.15|22.63|23.21|22.75|22.02|22.14|20.58|20.21|19.45|18.3|18.45|18.31|18.62|19.21|20.74|20.58|21.62|21.72|21.53|21.22|21.25|21.25|21.89|22.56|22||22.69|23.04|23.72|23.75|23.38|24.13|24.07|22.9|21.69|21.32|20.46|20.86|20.91|21.09|21.15|21.08|20.26|19.45|19.29|18.66|18.98|18.7|20.29|20.91|21.28|22.07|22.07|22.2|22.13|22.13|22.74|23.9|23.33|23.25|23.03|23.52|22.98|22.26|20.69|20.05|19.87|20.01|22.07|20.74|21.23||21.89|22.66|23.5|22.6|21|23.75|23|24.45|24.5|23|24.2|24.3|25.25|25|25.2|26|26|26.7|28.8|27.7|26.9|26.6|25.5|24.9|24.7|24.45|25.8|23.9||22.7|22.6|23|22|22.4|21.3|20|20|20.1|22.1|20.6|20.1
02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|18.62|18.2|18.44|17.93|18.52|18.7|18.74|18.88|18.71|18.87|19.08|19.27|19.65|19.79|20.1||19.91|19.5|19.72|19.32|20.09|19.5|18.98|18.78|19.6|20.69|21.05|21.19|20.67|20.92|20.9|20.53|20.22|19.73|19.6|18.67|19.16|19.39|18.55|18.79|19.97|19.53|20.15|19.49|18.92|18.14|17.76|17.12|17.05||16.28|15.83|15.56|15.36|16.13|15.53|15.58|15.25|15.3|14.92|14.47|15.18|14.64|14.87|15.3|15.87|15.92|16.38|16.67||16.38|16.6|16.56|16.17|15.55|15.86|16.08|16.22|15|14.69||15.2|15.19|15.05|15.39||15|14.74|14.31|14.28|14.56|15|15.23|15.05|14.29|15.12|15.22|15.11|15.13|15|15.73|15.04|14.88|14.77|14.09|14.76||14.89|15.06|14.09|13.2|13.58|13.19|13.22|12.58|11.73|10.72|11.17|12.04|11.88|8.79|9.09|8.8|9.35|8.71|8.24|8.75|8.39|8.75|9.03|9.42|9.28|8.8|8.83|8.52|8.65|8.84|8.47|8.72|9.51|9.56|9.72|9.28|9.25|9.02|9.07|9.07|8.78|8.84|9.01|8.48|8.1|8.18|8.35|8.42|9.39|9.48|9.58|9.58|9.35|8.56|8.91|8.92|9.1||9.47|9.12|8.97|8.86|8.98|9.51|9.31|8.96|9.21|9.07|8.57|8.75|8.68|8.69|8.92|9.18|9.11|9.43|9.41|9.46|9.14|8.47|8.25|8.1|7.6|7.96|8.2|8.6|8.48|8.25|8.5|8.6|8.57|8.73|8.51|8.81|9.01|9.25|8.58|8.67|8.71|8.52|8.58|8.72|9.25||9.08|9.2|9.33|9.5|8.82|9.07|9.19|9.54|9.5|9.57|10.2|10.76|11.57|11.11|11.51|10.6|11.69|13.37|14.68|12.34|10.72|9.59|9.14|9.2|9|9.34|9.77|8.99||7.94|8.36|8.3|8.28|8.36|7.35|7.3|6.75|7.27|7.59|9.03|8.53
02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|58.6|58.11|58.43|57.57|59.12|59.16|59.77|59.19|58.02|58.54|58.68|59.17|60.04|59.9|62.97||65.67|66.87|67.05|66.93|65.13|64.45|62.01|61.85|63.56|62.25|65.22|66.28|65.05|66.39|65.7|65.96|65.51|65.2|61.68|61.61|57.6|60.1|62.13|61.5|59.21|58.85|62.33|61.89|61.45|63.75|63.4|65.36|65.45||65|64.46|62.89|62.13|64.34|64.53|64.15|62.77|63.01|60.63|58|59.67|57.46|59.81|61.04|59.69|61.3|60.55|57.64||56.53|57.48|57.45|57.79|56.85|57.33|58.43|58|61.5|62.2||65.62|65.15|63.19|64.1||65.27|68.37|69.49|66.14|64.24|64.84|63.94|62.29|59.68|59.74|59.45|58.79|58.37|58.12|58.67|59.72|60.49|58.98|57.64|57.46||57.08|57.16|57.13|56.12|57.03|55.94|56.14|56.95|55.98|56.67|56.24|55.2|51.6|54.86|56.76|55.5|52.52|51.14|50.82|51.34|51.55|53.4|54.73|58.27|56.97|58.62|61.98|63.67|65.98|66.8|66.17|66.58|66|65.29|61.19|60.04|59.12|60.4|59.96|58.73|58.12|58.35|58.5|55.82|55.35|56.26|55.98|57.17|59.04|57.61|58.05|57.62|57.68|53.81|52.95|52.98|50.62||50.55|50.98|53.57|53.85|52.72|53.02|50.8|50.74|50.23|51.14|48.79|48.23|48.47|48.41|49.56|49.5|48.31|53|52.29|51.96|51.53|50.49|49.98|49.16|48.76|48.26|48.81|47.11|45.89|45.01|43.52|44.38|44.57|43.98|43.91|43.78|42.74|42.46|40.44|40.37|41.13|40.24|40.27|39.86|41.07||40.52|41.71|41.79|40.87|42.25|42.74|41.83|41.72|41.2|41.73|41.94|41.95|42.19|41.42|37.92|37.7|35.43|35.48|36.13|35.24|35.72|35.26|35.03|34.22|33.58|33.43|34.8|32.91||32.32|32.21|31.79|29.75|29.02|28.85|28.78|27.62|28.5|29.28|30.23|28.75
02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|10.19|10.1|9.9|9.57|9.76|9.92|10.26|10.05|10.11|9.95|10.05|10.3|10.37|10.46|10.47||9.98|9.96|10.01|9.95|10.32|9.75|9.95|10.18|10.63|10.58|9.78|10.27|9.89|9.8|9.93|9.78|9.35|9.57|9.2|9.1|8.85|9.47|9.35|9.77|9.26|9.29|9.39|9.15|9.43|9.74|9.9|10|9.9||10.09|9.51|9.64|10.06|10.09|10.58|10.98|11.28|11.3|10.87|10.37|10.24|10.5|10.81|11.04|11.05|10.99|10.94|11.26||11.54|11.78|11.52|10.85|10.77|10.8|11.09|11.03|10.82|10.79||10.84|10.98|11|11.22||11.05|11.25|10.78|10.45|10.39|10.49|10.42|10.35|10.38|10.3|10.35|10.4|10.37|10.45|10.46|10.28|10.25|10.34|10.33|10.51||10.2|10.26|10.3|10.22|10.04|10.03|10.06|10.08|10.1|10.13|10.12|10.15|10.14|10.17|10.25|10.2|10.1|10.01|10|10.03|10.05|10.07|10.12|10.25|10.28|10.3|10.41|10.53|10.44|10.2252|10.185|10.53|10.2|10.39|10.325|10.22|10.28|10.4|10.34|10.4|10.4|10.57|10.4|10.365|10.2|10.28|10.31|10.31|10.54|10.47|10.41|10.28|10.28|10.21|10.31|10.29|10.37||10.2|10.19|10.15|10.16|10.28|10.22|10.09|10.2|10.09|10.07|10.1|10.06|10.1|10.26|10.21|10.25|10.29|10.21|10.36|10.44|10.5|10.28|10.2|10.26|10.25|10.3|10.34|10.42|10.5|10.6|10.55|10.505|10.5|10.48|10.388|10.35|10.36|10.29|10.21|10.27|10.2|10.1499|10.105||10.2||10.12|10.08|10.07|10.092|10.12|10|10.05|10.05|10.19|10.03|10.01|10.045|10|9.9|||||||||||||||||||||||||||
02427|945068|/equities/urban-edge-properties|R2000VALUE|18.3|17.96|18.08|17.86|17.95|17.88|18.1|17.42|17.56|17.36|17.33|17.3|17.16|17.09|16.88||17.02|16.52|16.91|16.69|17.34|16.76|16.57|16.39|16.79|17.13|17.67|17.71|17.38|17.93|18.05|17.62|18|17.37|18.01|17.22|16.69|16.7|16.15|16.7|16.5|16.65|17.35|16.97|16.9|16.35|16.27|16.42|16.43||16.07|15.69|15.39|15.14|15.03|14.8|14.66|14.28|14.1|14.03|13.79|14.47|14.5|14.72|14.77|14.23|14.03|14.69|14.5||14.85|14.8|14.26|13.83|13.3|13.83|13.81|13.63|12.81|12.61||12.94|12.86|13.08|13.03||13.12|13.07|13|13.04|13.04|13.49|13.41|13.79|13.29|13.86|13.7|13.52|12.96|12.8|13.21|12.91|13.15|12.91|12.54|13.24||13.93|13.89|13.11|12.8|12.79|12.65|12.9|12.72|11.88|11.34|11.98|12.55|11.72|8.91|9.34|9.42|9.84|9.38|9.08|9.21|9.01|9.43|10.01|10.14|9.88|9.63|9.55|9.51|9.59|9.92|9.73|9.98|10.35|10.29|10.3|10.11|10.09|10.17|10.14|9.84|9.39|9.45|9.81|9.27|8.98|8.85|9.19|9.26|9.92|10.42|10.71|10.46|10.13|9.72|10.17|10.56|10.88||11.19|10.96|10.74|10.42|10.2|10.55|10.53|10.31|10.75|10.7|10.15|10.16|9.83|10.24|10.74|10.55|10.43|10.9|11.05|10.65|10.37|9.99|9.91|10.25|9.92|10.12|10.34|10.38|10.2|9.79|9.77|10.1|10.47|10.35|10.07|10.37|10.4|10.55|10.21|10.35|10.68|10.47|10.64|10.66|11.27||11.1|11.38|11.47|11.37|10.8|10.83|10.53|10.85|10.45|10.27|10.5|10.52|11.21|10.78|10.75|10.23|11.42|12.15|12.8|12.49|11.49|11.2|10.25|9.9|9.42|9.77|10|9.78||9.05|9.15|9.04|9.14|9.03|8.08|8.13|7.76|8.4|9.15|9.61|9.17
02428|17071|/equities/renasant-corp|R2000VALUE|41.94|40.39|40.72|39.9|41.41|41.59|41.22|41.56|40.97|41.85|41.97|41.43|41.46|41.95|42.06||41.75|41.38|41.94|41.3|43.09|42.12|41.18|41.96|43.29|44.8|44.99|44.72|44.68|45.18|46.06|44.84|44.35|43.27|43.3|42.08|40.92|40.85|40.11|40.3|39.28|39.95|41.1|40.07|40.16|39.44|38.89|39.09|39.64||38.66|38.87|39|39.37|38.2|37.16|36.99|35.74|35.94|36.26|35.4|36.78|38.91|38.43|38.43|38.35|37.21|37.85|37.71||37.68|37.98|37.42|37.09|36.53|36.19|37.11|36.69|34.13|33.57||33.68|33.11|32.88|33.64||33.29|32.95|31.97|32.35|32.92|33.74|34.2|34.45|33.88|33.765|34|33.61|33.38|32.94|33.13|32.19|32.27|31.73|30.87|31.85||32.24|32.77|31.87|32|31.83|31.89|32.56|32.87|31.49|30.76|31.55|32.95|32.36|28.62|29.08|27.89|29.76|29|28.51|28.58|28.46|28.69|29.51|29.27|28.97|27.63|27.35|26.94|27.09|27.15|26.73|27.01|27.56|26.7|27.17|26.89|26.42|25.92|24.82|23.01|22.72|22.815|22.66|21.96|21.37|21.24|21.66|21.9|22.89|23.27|23.59|23.36|24.46|24.07|24.17|24.62|25.8||26.96|26.21|25.89|25.63|25.37|25.38|25.62|25.55|26.05|25.83|24.82|24.9|25.37|25.12|25.77|26|25.88|26.29|26.64|26.15|25.23|24.06|24.18|23.53|23.45|23.23|23.72|24.725|24.19|23.65|23.95|23.99|23.61|23.88|22.45|22.9|23.42|23.64|22.59|23|22.48|21.24|22.28|22.55|23.2||23.27|23.46|24.9|24.12|23|23.84|23.01|23.76|24.23|24.04|24.44|24.22|25.28|24.14|23.68|23.24|25.64|27.24|27.41|27.47|25.81|25.39|24.04|23.91|24.12|24.51|25.57|24.15||22.07|22.48|22.52|21.19|22.41|20.46|20.81|20.29|21.14|22.49|23.92|22.4
02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|29.96|29.6|29.8|29.32|29.44|30.24|29.76|29.72|29.72|29.68|29.64|29.76|29.4|29.44|29.56||29.52|29.32|29.56|28.96|29.24|29.68|29.28|29.44|29.96|30.08|30|30.88|30.52|30.84|30.72|30.28|30|29.64|29.88|29.08|29|29.08|28.88|28.76|28.88|28.2|29.32|28.08|28.72|27.76|26.4|26.4|26.88||26.64|26.48|26.72|25.68|25.76|25.8|25.08|24.76|25.16|24.48|24.28|24.96|24.6|25.92|25.8|26.08|25.92|25.52|25.2||25.36|25.6|25.36|25.44|25.36|25.8|25.44|25.4|24.48|24.72||25.48|25.32|24.88|26.04||26.16|26.52|25.56|25.76|26.04|26.76|26.32|26.56|26.08|26.44|26.4|26.64|26.84|26.08|26.8|25.96|25.88|25.44|24.96|25.88||25.88|26.44|26.12|25.08|25.04|25.4|25.84|25.84|24.8|23.8|23.92|24.4|23.08|21.28|21.72|21.56|22|21.2|20.24|20.4|19.96|20.96|20.84|21.64|21.28|20.8|20.84|20.68|20.88|21.24|21.12|21.28|21.44|21.64|21.76|21.04|20.76|21.08|20.88|20.6|20.36|20.8|21.2|20.4|20.12|19.76|20.48|20.4|21.12|21.32|21.56|20.88|21.16|20.44|20.68|21.04|20.96||21.16|21.48|21.72|21.84|21.8|22.48|22.44|22.36|22.56|22.84|21.92|21.84|22.24|22.56|22.6|22.6|22|22|22.28|23.28|22|20.56|22.28|21.52|21.88|21.72|22.16|22|21.64|21.36|21.08|21.8|21.92|21.04|20.68|21|21.08|21|19.56|19.2|19.64|18.96|19.76|19.04|19.96||19.28|19.88|20.16|20.72|20.32|21.08|20.52|21.4|20.52|20.96|19.68|20.2|20.64|20.76|20.28|18.8|21.84|23.52|23.44|22.04|21.84|20.6|19.08|19.28|18.08|19.08|19.84|19.56||19.08|19|19.2|18|18.12|17.16|17.84|15.96|16.76|17.24|18.2|17.92
02430|20143|/equities/mfa-financial-inc|R2000VALUE|17.28|16.92|17.04|16.68|16.68|17.2|16.88|16.92|17.24|16.68|16.64|16.68|16.56|16.56|16.64||16.88|16.28|16.48|16.12|16.6|16.4|15.96|16.08|16.68|16.72|16.52|17.44|17.04|17.2|17.12|17.04|16.92|16.6|16.36|16.16|16|16.32|16.36|16.4|16.08|15.76|16.72|16.36|16.72|16.12|15.44|15.72|16.08||15.8|15.84|16.08|15.76|16|15.88|15.64|15.24|15.44|15.08|14.56|15.2|15.12|15.8|15.68|15.48|15.48|15.12|14.96||15|15.24|14.8|14.92|15.04|15.2|15.28|15.2|14.76|15.04||15.56|15.4|15.36|15.92||15.88|16.08|15.28|15.44|15.52|15.96|15.4|15.4|15.32|15.32|15.28|15.44|15.48|15.32|15.48|15.16|15.08|15|14.8|15.28||15.36|15.44|14.92|14.44|14.32|14.24|14.32|13.88|13.36|12.96|13.2|13.16|12.8|12.16|12.24|11.64|11.84|11.64|11.28|11.68|10.96|11.32|11.4|11.72|11.24|11.24|11.36|11.32|11.6|11.76|11.8|11.8|11.6|11.48|11.44|11.16|11.04|11.2|11.24|11.16|10.72|10.8|11.12|10.64|10.44|10.48|11.12|11.12|11.16|11.36|11.48|11.28|11.44|10.92|10.96|10.92|11||10.8|10.52|10.6|10.68|10.72|11.28|11.2|11.12|11.32|11.4|10.68|10.8|10.96|10.96|11.12|11.4|11.32|11.36|11.92|12|11.28|11|11|10.68|10.52|10.52|10.76|10.8|10.56|10.32|10.32|10.68|10.84|10.48|10.24|10.44|10.4|10.68|9.96|9.6|9.92|9.28|9.6|9.52|10.24||10.04|10|9.96|10|9.2|10.04|9.72|10|9.72|10.16|10.44|10.32|11.24|11.48|10.44|9.2|11.08|12.28|13.6|11.32|9.28|7.76|7.36|7.4|6.76|7.08|7.48|7.12||6.64|6.64|6.68|6.36|6.44|6|6.32|5.8|6.2|6.24|6.52|6.44
02431|39312|/equities/realogy-holdings|R2000VALUE|15.29|15.11|15.22|14.62|15.35|15.72|15.83|15.58|15.35|15.34|15.48|15.41|15.3|15.84|15.72||15.72|15.13|15.21|14.74|15.25|14.81|14.55|14.67|15.71|15.82|15.95|16.97|16.68|17.18|16.6|16.72|16.4|15.77|15.07|14.68|13.09|14.58|14.67|15.15|15.08|14.1|15.61|15.2|17.92|18.25|17.53|18.15|18.23||18.11|18.02|16.87|17.15|17.16|16.64|16.27|15.76|16.13|14.92|14.2|15.48|16.48|16.72|15.92|16|16.42|16.24|15.51||15.62|16.02|15.87|16.2|16.16|16.26|15.59|14.74|14.04|13.23||13.12|13.3|13.46|13.58||14.03|13.93|14.32|14.85|14.89|15.04|14.18|14.12|13.23|13.41|13.72|13.75|13.2|12.89|12.98|12.77|12.41|12.8|12.31|12.27||12.35|12|11.71|11.23|11.23|10.89|10.95|10.96|10.71|10.42|10.64|10.93|10.56|12.24|12.69|12.14|12.13|11.88|11.16|11.95|9.89|9.9|9.62|10.05|9.86|9.74|10.43|10.52|10.73|11.24|10.65|10.64|11.45|10.97|10.82|11.09|10.64|10.75|10.75|10.08|9.44|9.5|9.53|9.08|9.33|9.33|10.25|10.01|10.73|11.01|11.11|11.21|11.26|11.18|11.25|10.98|10.35||10.97|11.14|11.48|11.48|11.08|11.14|10.96|11.45|11.45|11.15|11.15|11.4|10.64|10.24|10.35|10.37|10.4|10.36|10.3|10.35|10.25|9.83|9.63|9.39|9.43|9.06|8.8|8.84|8.31|8.42|8.05|8.31|8.38|7.72|7.69|7.86|7.76|7.68|7.12|6.86|7.22|7.21|7.74|7.44|7.54||7.32|7.34|7.41|7.07|7.04|7.3|7.06|7.55|7.5|7.34|7.39|7.61|7.62|7.63|7.51|6.69|7.84|8.04|8.24|7.59|7.46|6.58|6.26|6.32|6.06|5.75|6.31|5.7||4.81|4.82|4.74|4.51|4.34|3.94|3.92|4.09|4.3|4.19|4.58|4.16
02432|1171969|/equities/coursera|R2000VALUE|46.37|44.16|41.86|41|42.08|45.98|47.45|48.58|51.35|51.38|53.65|56|58|56.23|49.61||45.78|45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02433|20755|/equities/gray-television-inc|R2000VALUE|20.31|20.39|20.12|19.62|20|20.06|19.74|19.35|19.13|19.61|19.63|19.4|19.26|19.02|19.24||18.92|18.4|18.54|17.83|18.16|18.39|18.13|19.02|19.75|19.91|20.5|20.33|20.05|20.17|20.66|20.47|20.28|20|19.92|19.56|18.88|19.21|18.7|19.05|18.15|18.61|19.89|19.82|19.26|18.54|18.37|18.42|18.42||18.66|18.52|18.39|18.62|18.21|17.99|18.36|17.75|18.14|18.15|17.05|17.53|17.55|17.84|17.51|17|16.63|16.75|16.97||17.06|17.14|17.01|17.65|17.83|17.51|17.87|18.39|17.85|17.6||17.89|17.94|17.61|17.93||17.39|17.41|16.67|16.7|17.13|17.44|17.88|18.43|18.16|18.39|18.95|19.17|19.12|19.2|18.64|18.12|18.29|17.95|17.66|17.95||18.15|18.37|17.78|17.72|17.32|17.34|17.32|17.46|17.05|16.36|16.65|16.5|15.81|14.79|13.97|13.28|13.69|13.03|12.68|12.52|12.2|12.72|13.01|13.28|13.31|12.77|12.5|12.73|13.14|13.19|13.09|13.45|13.81|13.59|13.81|13.56|13.52|13.8|13.57|13.63|13.77|13.8|14.15|13.87|14.02|13.56|14.1|14.24|15|15.43|15.41|15.03|15.11|14.51|14.51|14.9|14.64||14.57|14.35|14.91|15.08|15.52|16.06|15.82|15.34|15.27|15.39|14.81|15.01|15.36|15.18|15.37|15.48|15.44|15.6|15.63|14.93|14.74|14.78|14.2|14.86|14.67|14.34|14.59|14.47|14.35|14.13|14.54|14.62|14.2|14.2|13.79|14.5|14.88|14.69|14|13.83|13.91|13.27|13.75|13.77|13.91||13.7|13.7|13.95|13.76|12.87|13.85|13.83|14.39|14.55|14.22|14.57|14.47|14.78|14.77|14.33|14.48|16.16|16.15|17.05|17.29|15.42|15.44|14.38|14.3|13.94|14.22|15.15|14.35||13.53|13.53|13.56|13.28|13.28|12.42|11.99|11.94|12.4|12.75|13.15|12.51
02434|17386|/equities/trustmark-corp|R2000VALUE|33.35|32.16|32.81|32.26|33.09|33.33|33.19|33.38|32.88|33.82|33.66|33.28|33.35|33.78|34.21||33.91|33.66|34.15|33.76|34.8|33.86|32.93|32.96|34.09|35.34|35.12|34.93|34.92|35.05|35.5|34.26|34.12|33.59|34.04|33.32|31.94|31.96|30.91|31.31|30.16|31.25|31.81|31.41|31.1|30.16|29.61|30.06|30.275||29.8|29.71|30.1|30.18|29.71|29.12|28.82|27.93|27.99|27.93|27.47|28.16|28.43|30.19|30.6|30.52|29.99|30.57|30.35||30.55|30.8|30.4|30.765|30.15|29.79|30.11|29.68|27.26|27.04||27.31|27.25|26.97|27.45||27.34|27.14|26.31|26.78|27.16|27.67|27.56|27.71|26.865|27.24|26.97|26.75|26.36|26.2|26.08|25.4|25.45|25.21|24.82|25.95||26.44|26.92|25.79|25.49|25.84|25.845|26.54|26.76|25.65|24.9|25.28|26.14|25.81|22.91|23.07|22.46|24.24|23.775|23.39|23.12|22.97|23.58|24.28|24.47|24.4|23.52|23.3|22.82|22.94|23.07|22.54|22.95|23.65|23.06|23.35|23.15|22.71|22.77|22.1|21.44|21.41|21.31|21.42|20.98|20.59|20.23|20.76|21.21|22.33|22.54|22.73|22.59|22.83|22.47|22.59|22.78|23.09||24.17|23.77|23.815|23.53|23.48|23.94|24.07|23.63|24.36|24.41|23.71|23.6|23.83|23.57|24.17|24.48|24.09|24.42|24.86|24.44|24|23.11|23.1|22.48|22.655|22.52|22.73|23.72|22.63|22.52|23.14|23.36|22.945|23.45|22.27|22.87|23.5|23.53|22.455|22.65|22.22|21.31|22.19|22.66|23.31||23.39|23.45|24.52|23.98|22.78|23.56|22.61|23.92|24.6|24.57|23.65|23.75|24.56|23.81|24.16|23.48|25.14|26.59|26.91|26.95|24.76|24.32|23.15|23.47|23.79|24.56|25.67|24.23||22.73|22.85|22.91|21.69|23.11|21.25|21.42|21.18|22.33|23.83|24.85|23.62
02435|102910|/equities/caretrust-inc|R2000VALUE|24.39|24.07|24.31|23.99|23.81|23.88|23.96|23.79|23.93|23.96|24.06|24.29|24.22|24.39|24.3||24.28|23.29|23.28|23.64|23.79|23.42|23.33|23.57|23.4|23.84|24|24.43|24.03|24.8|23.9|23.1|23.11|23.14|22.91|22.75|22.73|22.48|22.36|22.82|22.18|22.08|22.93|22.57|22.41|22.11|22.35|22.63|22.37||23.05|23.23|23.1|23.21|23.18|23.48|23.53|23.08|23.34|23.28|22.46|22.79|22.48|23.19|23.06|23.01|22.71|22.68|22.39||22.44|22.54|22.98|22.75|22.32|22.4|21.89|22.71|22.08|21.42||22.18|22.17|22.39|22.57||22.33|22.42|22.83|22.92|23.13|23.49|23.12|22.95|22.15|22.1|21.05|21.14|20.86|20.77|20.5|20.81|20.31|20.28|19.43|19.73||20|20.05|19.42|19.26|19.27|18.87|19.31|19.7|19.8|19.18|19.45|19.24|18.91|17.78|17.64|17.63|17.81|17.53|17.1|17.25|16.89|17.49|17.86|17.99|17.94|17.63|17.67|17.48|17.97|18.45|18.13|18.33|18.7|18.56|18.72|18.63|18.7|18.74|18.95|18.19|17.8|17.65|18.3|17.27|17.01|17.46|18.54|18.5|18.59|18.76|18.98|19.27|19.15|18.7|19.13|19.3|19.08||19.47|20.03|20.08|19.25|19.37|19.47|19.34|18.86|19.11|19.19|19|18.76|18.16|18.78|18.85|18.81|18.83|19.39|18.99|18.99|18.81|18.59|18.07|17.98|18.04|18.02|18.1|18.13|17.55|17.36|17.04|17.5|17.4|16.73|16.66|17.1|16.66|16.79|16.53|16.35|16.68|16.32|16.51|17.01|17.36||17.01|17.25|17.16|17.17|17.3|17.55|16.98|18.14|18.35|18.22|19.16|19.31|19.41|19.11|18.77|18.02|19.86|20.28|20.85|19.99|19.79|19.67|18.97|19.05|18.63|19.33|19.79|19.26||18.82|18.37|18.17|18.52|18.68|16.28|16.39|16.39|17.01|17.63|17.52|15.89
02436|20909|/equities/barnes-group-inc|R2000VALUE|50.58|49.84|49.79|48.77|50.33|50.77|50.67|50.61|50.21|51.25|51.12|50.62|50.28|50.28|50.48||50.08|49.54|50.05|49.41|50.52|49.86|49.14|49.25|51.26|52.31|54.01|55.66|55.66|57.19|57.54|56.21|55.52|54.95|56.55|55.03|52.21|52.26|52.11|53.49|52.35|52.72|55.26|53.89|52.32|50.54|51.83|52.23|52.1||52.39|52.79|52.2|52.19|52.44|50.58|50.08|49.72|49.68|49.12|48.07|49.12|48.07|51.22|52.8|54.29|53.12|53.65|53.86||53.15|55.48|54.87|55.96|53.76|53.11|53.59|53.74|50.03|48.63||50.69|50.29|49.73|51.03||50.66|50.48|49.73|49.65|50.94|51.32|50.62|51.55|49.47|49.52|49.12|49.68|49.84|49.05|49.51|47.2|47.22|46.19|46.01|48.56||48.91|49.77|47.37|45.95|45.47|44.19|45.5|46|44|43.36|45|46.83|45.91|39.89|40.16|38.2|39.73|38.47|36.7|36.48|36.01|37.96|39.32|39.64|40.89|40.5|39.73|39.43|40.19|39.67|38.67|38.5|39.61|39.17|39.04|38.39|38.11|37.8|36.45|35.84|35.74|35.48|35.98|35.48|34.78|34.76|36.43|35.75|38.07|38.02|36.05|34.02|34.54|34.11|34.44|35.98|36.34||37.59|37.41|38.94|38.64|39.6|40.49|40.08|38.88|39.24|39.4|37.45|38.38|39.13|38.62|39.81|40.94|40.97|41.59|42.25|40.51|39.58|38.7|38.74|37.21|37.37|36.87|37.1|37.88|37.03|37.9|37.74|38.7|38.25|39.17|38.37|39.77|39.82|40.16|38.07|37.4|37.26|36.31|38.47|37.48|39.81||39.26|38.4|39.56|39.44|37.25|37|37.42|39.06|38.58|38.87|39.28|39.54|40.84|39.58|39.51|37.69|42.96|43.95|44.76|44.09|42.72|41.06|38.83|38.54|37.78|39.17|41.63|38.64||35.88|36.14|36.26|35.82|36.72|32.74|33.1|32.66|34.66|36.23|37.48|35.19
02437|32324|/equities/world-fuel-services|R2000VALUE|32.97|32.76|33.59|32.91|34.21|34.27|34.04|34.27|33.44|33.61|33.73|33.97|35.34|35.43|36.16||36.62|35.2|35.63|35.26|36.15|34.92|34.17|33.39|36.97|36.71|35.85|36.76|35.7|35.74|35.71|35.77|36.17|34.15|35.71|35.23|33.27|32.55|32.26|32.27|31.08|35.02|35.95|35.25|36.14|35.31|34.02|35.01|34.83||33.6|33.71|34.3|34.33|35.16|33.08|32.97|32.69|32|31.14|30.59|31.77|32.53|32.13|32.43|33.11|32.59|33.63|34.65||31.89|33.2|32.75|32.8|32.02|32.64|33.58|33.33|32.06|31.49||31.16|31.45|31.11|31.09||31.25|31.02|30.08|30.59|30.95|31.09|31.52|32.01|30.08|30.75|31.14|30.73|30.34|30.1|30.58|29.09|29.01|28.65|28.42|31.03||30.91|31.28|30.35|28.26|29.53|29.25|29.94|30.07|27.12|26.14|28.45|28.68|25.95|21.55|21.83|21.34|21.38|21.7|21.05|19.42|19.1|21.01|22.2|23.39|23.39|22.57|22.46|22.41|22.68|23.39|22.95|22.75|23.34|23.4|23.36|22.8|22.52|22.92|22.03|21.27|21.19|21.34|21.94|21.24|21.49|21.62|22.44|22.99|25.41|25.44|25.25|24.46|24.28|23.49|23.85|24.42|24.3||25.17|25.57|26.64|27.25|26.4|27.33|27.11|26.92|27.38|27.58|26.34|26.38|26.6|26.65|26.63|26.36|25.99|26.16|25.86|25.33|24.63|24.18|24.23|24.01|24.85|23.53|22.88|23.92|23.28|24.09|23.41|23.83|23.78|24.35|23.26|24.01|24.15|24.4|23.39|23|23.03|21.8|23.07|23.27|24.44||24.01|24.2|25.76|25.34|23.7|24.46|23.83|25.95|25.76|26.43|25.48|25.36|26.51|25.35|25.11|23.67|28.3|29.12|30.91|30.28|27.65|27.2|26|25.34|25.48|25.58|27.27|25.86||23.79|24.39|24.34|23.8|24.28|21.07|21.35|21.22|22.34|23.2|24.26|22.71
02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|29.41|29.28|29.39|28.27|28.2|29.17|28.61|28.99|29.69|36.99|37.88|37.61|37.94|37.96|38.5||37.1|36.76|34.82|34.64|35.25|34.29|33.49|33.85|35.52|37.12|35.77|37.21|38.07|38.21|37.17|37.26|35.98|34.28|32.86|31.14|31.08|30.49|32.12|31.94|30.77|31.6|32.245|30.44|31.21|31.75|31.81|32.16|32.27||32.89|34.41|33.74|36.26|35.77|35.74|36|37.93|38.76|40.15|38.27|37.25|37.05|38.25|37.82|38|38.1|37.9|37.5||37.23|37.39|36.71|36.74|37.19|38.14|37.86|38.25|33.89|35.8||37.56|37.87|36.84|37.8||37.93|38.16|38.53|38.47|37.27|36.42|34.76|34.96|36.51|37.49|37.94|35.31|37.42|35.7|34.94|34.26|35.52|35.47|29.86|29.75||29.84|28.91|29.22|29.98|29.46|28.5|29.68|29.71|29.78|29.23|29.64|29.85|29.43|30|30|29.29|29.24|27.76|27.3|27.67|27.95|25.96|26.59|28.54|26.45|26.78|28.56|28.62|28.14|27.84|27.67|26.75|26.47|26.13|26.16|24.59|24.58|24.18|23.41|23.25|21.81|21.18|20.97|20.07|19.36|20|21.63|22.55|22.63|22.88|23.03|23.88|22.15|21.99|22.72|22.37|21.62||21.2|21.12|21.12|21.16|21.23|21.71|21.7|21.52|22.03|21.61|21.27|21.75|22.75|21.37|21.92|23|24.35|25.33|24.49|24.1|23.29|22.93|22.48|20.42|19.74|19.48|19.49|19.02|18.89|19.16|18.54|18.495|18.77|18.31|18.01|18.98|19|18.99|19|18.64|18.8|19.25|19.89|19.44|20.23||20|18.78|16.1|16.14|16.85|18.4|18.54|18.99|22.08|18.11|17.5|17|16.67|16.89|15.67|15.8|17.1|16.92|16.65|15.95|16.35|17.12|16.91|16.94|16.18|16.24|16.63|16.5||16.65|16.7|16.45|16.67|16.5|16.28|16.37|16.5|16.57|16.07|16.405|15.67
02439|16951|/equities/portfolio-recover|R2000VALUE|37.37|37.2|38.1|37.21|36.85|37.1|36.65|36.56|36.71|37.24|36.73|36.52|36.5|35.89|37.04||37.68|37.07|37.63|37.41|37.29|36.31|35.76|35.69|35.51|34.92|35.65|36.97|36.85|37.96|38.4|38.33|38.56|38.5|38.82|37.45|37.16|37|36.71|36.69|36.86|36.5|37.66|37.28|37.36|35.98|35.66|36.19|36.3||35.96|36.37|36.84|36.93|37.11|36.12|36.1|35.16|34.22|33.85|32.97|33.47|33.68|33.98|34|33.75|34.7|35.4|35.73||35.68|36.3|35.92|35.65|34.49|35.65|37.46|39.6|39.25|38.62||39.66|39.43|38.26|38.94||38.79|38.71|38.34|38.82|39.64|40.71|39.34|42.48|41.66|43.38|44.98|44.41|43.52|43.53|43.27|42.71|42.65|42.65|41.63|42.49||42.91|43.4|41.66|40.14|40.69|40.71|39.99|40.03|38.53|37.46|37.56|38.68|37.04|36.32|37.12|36.7|35.19|35.88|34.13|34.54|35.6|36.61|37.87|38.02|38.36|38.54|39.7|39.25|40.04|39.84|39.28|39.46|38.88|39.48|39.39|39.49|39.97|40.75|40.55|40.07|39.95|40.17|40.23|38.38|39.65|40.1|40.6|40.29|40.85|40.86|41.23|40.88|42.19|41.46|42.26|42.7|43.63||44.79|44.96|46.22|46.5|46.67|46.7|45.65|44.74|45.44|45.86|45.29|44.76|45.25|44.48|45.09|44.94|44.65|44.68|44.65|43.77|44.12|43.7|41.76|39.19|39.78|39.56|39.37|40.95|39.87|40.02|39.79|39.8|39.21|39.16|38.69|39.05|40.49|39.42|37.035|36.95|36.98|35.86|37.44|36.76|38.73||38.33|38.25|38.66|37.76|36.76|38.61|37.44|38.37|38.95|38.47|38.56|38.98|38.89|37.93|36.57|36.22|36.84|38.61|38.84|39.19|36.96|35.74|34.95|35.05|34.12|35|36.24|34.65||32.39|32.65|33.84|32.81|33.89|32.27|32.41|32.28|33.25|31.7|34.39|26.03
02440|24580|/equities/macdonald|R2000VALUE|49.06|47.79|46.64|45.42|46.07|47.89|46.42|47.02|46.03|46.07|48.19|49.18|47.78|47.74|49.01||47.92|47.52|46.14|45.11|47.32|45.3|42.32|46.22|48.65|46.84|47.89|53.07|54.67|59.58|58.2|58.67|56.39|55.56|53.31|54.48|54.94|58.87|63.53|65.95|61.1|56.73|57.1|57.24|58.19|60.19|56.28|60.12|62.67||63.93|63.67|65.08|67.87|66.99|65.79|62.71|58.39|56.45|56.11|53.64|56.73|55.81|61.81|64.02|63.73|64.62|69.17|69.72|62.55|62|58.82|49.41|50.21|49.55|49.43|51.3|49.28|47.32|46.35||49.21|44.78|44.04|||45.46|45.41|43.32|43.88|42.82|43.09|44.84|44.89|43.37|47.32|44.16|41.45|41.49|39.95|39.03|36.26|35.99|36.2|36.07|37.65|37.34|37.04|35.98|35.68|35.1|36.25|36.22|36.13|32.91|32.84|30.74|30.99|31.21|28.29|28.1|37.16|35.68|36.15|34.86|34.35|35.45|35.06|35.63|37.11|39.39|38.86|38.86|40.3|41|38.77|37.75|38.74|39.12||37.83|37.5|38.06|35.83|34.97|34.7|35.41|33.26|34.83|33.98|32.37|31.62|33.21|36.82|37.34|38.27|36.2|34.16|33.6|33.35|30.24|30.48|30.27|30.14||30.92|31.67|33.73|30.81|30.22|31.27|30.95|33.28|34.52|34.53|35.31|35.04|35.23|34.67|35.63|35.89|36.52|34.39|33.17|32.67|33.13|33.28|27.45|26.33||23.74|24.03|22.72|22.35|22.12|21.6|21.95|22.94|22.43|22.48|22.13|21.82|21.71|21.04|20.99|21.78|22.65|22.83|22.05|22.96|24.7|24.97||24.36|24.74|25.18|25.47|23.87|22.32|21.36|20.82|20.4|21.09|21.58|20.74|20.24|18.96|22.04|23.83|24.19|22.3|22.35|22.8|21.84|22.42|20.71|20.44|19.59|19.69|17.54|17.04|13.9|13.59|13.82||13.31|13|12.85|14.08|16.23|15.75|14.48
02441|955546|/equities/edgewell-personal-care|R2000VALUE|38.63|38.79|39.6|38.83|38.75|38.74|38.71|38.39|38.24|38.97|38.59|39.42|39.01|39.63|39.88||38.75|39.6|40.2|39.9|38.53|38.5|37.06|37.91|37.41|38.75|38.95|40.43|39.15|38.27|35.68|34.77|34.02|32.3|32.97|31.6|29.99|30.61|30.17|30.91|30.59|30.79|31.5|32.27|32.65|32.03|32.71|33.15|33.27||33.32|33.83|34.44|34.31|34.25|33.68|32.91|33.16|33.21|33.8|33.4|35|36.36|35.72|35.5|33.59|34.02|34.19|34.42||34.31|34.46|34.22|34.46|34.78|34.67|34.82|34.98|34.35|34.37||34.58|34.99|35.25|35.8||35.55|35.65|35.26|34.99|35.96|36.09|36.45|36.38|36.15|36.31|36.77|36.02|35.13|34.79|35.26|34.5|34.89|34.78|34.75|35.68||36.5|36.05|36.1|35.02|35.19|34.58|36.64|36.41|35.37|33.86|32.38|31.54|30.55|28.82|28.3|27.24|27.66|26.69|26.22|26.75|27.45|28.14|28.45|28.39|28.18|28.53|28.84|29.31|30.5|30.53|30.07|30.14|30.38|29.76|29.66|29.18|29.58|28.91|28.94|28.22|27.88|27.42|27.77|27.32|27.08|26.51|27.49|27.84|29.06|29.16|30.04|29.76|29.41|28.46|28.31|28.78|28.72||30.24|30.54|30.38|30.47|28.71|29.24|29.23|29.14|29.15|29.28|28.61|30.46|30.53|30.58|31.04|30.3|30.57|30.76|30.64|30.6|29.29|28.39|28.43|30.04|30.84|29.89|29.54|30.16|29.39|29.34|29.41|30.18|29.31|30.18|29.93|30.92|30.63|30.72|30.75|31.08|31.43|30.78|31.28|31.86|31.48||30.92|30.21|31.16|30.71|29.19|29.82|29.08|29.11|28.21|28.43|28.38|28.66|28.33|26.53|27.17|28.27|30.04|31.81|32.73|31.71|29.76|30.13|29.89|30.02|30.42|30.31|30.41|29.13||28.4|27.45|27.07|26.51|27.43|25.64|25.55|26.59|26.56|28.02|28.75|26.97
02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|23.78|23.74|23.81|23.44|23.82|23.72|23.67|23.45|23.51|23.69|23.23|23.67|23.72|23.24|23.88||23.25|22.96|22.74|22.73|22.48|22.09|21.45|21.61|22.34|22.75|22.67|23.3|23.06|23.4|22.72|22.03|23.13|21.81|21.41|19.95|18.67|18.55|18.32|18.06|17.89|18.13|18.14|18.15|18.03|19.53|20.3|20.5|20.57||20.36|20.39|20.5|20.58|20.85|20.51|20.21|19.59|19.43|19.05|18.75|19.26|19.63|20.57|20.11|20.53|20.35|20.85|20.63||20.24|19.93|18.98|19.13|19.24|19.42|19.61|19.68|18.86|18.74||18.57|18.11|18.2|18.4||18.26|18.04|17.8|18.04|18.22|18.64|18.74|19.1|19.04|18.66|18.97|19.08|18.81|19.05|19.1|18.94|19.13|19.05|18.98|19.84||19.57|19.71|19.15|18.7|18.83|18.84|19.44|19.38|19.09|18.43|18.67|18.54|18.34|17.18|17.62|17.19|17.23|17|17|16.7|16.65|17.48|17.4|17.36|17.29|17.21|17.74|17.64|18.06|18.25|18.19|18.83|19.09|19.05|18.93|18.5|18.25|18.44|18.22|18.38|18.44|18.79|19.01|18.61|18.47|18.67|19.33|19.39|20.22|20.26|20.53|20.37|20.84|21.6|21.76|22.23|21.93||22.52|22.84|23.35|22.9|23.13|23.58|23.71|23.45|23.27|23.46|23.12|23.67|24.11|23.97|23.85|24.33|23.79|23.35|23.14|23.22|22.98|19.35|19.49|19.64|19.69|19.42|19.28|19.78|19.66|19.65|19.37|19.75|19.59|20.31|19.95|20.3|20.18|20.03|20.1|19.75|19.92|19.52|19.93|19.73|20.07||19.97|20.01|19.88|19.86|18.82|19.72|19.52|20.01|19.97|19.96|20|19.95|20.58|20.21|20.15|19.4|21.28|21.95|22.72|21.1|20.95|21.14|20.92|20.89|20.49|20.25|20.79|20.28||19.64|19.15|18.96|18.55|18.89|17.56|17.25|17.27|17.8|18.55|18.96|18.03
02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|10.0622|9.6039|9.7135|9.5441|9.7633|9.9426|9.9227|10.0622|10.0024|10.0223|10.0721|10.2515|10.4507|10.4308|10.4109||10.4607|10.2614|10.5205|10.2913|10.6002|10.5005|10.1319|9.9725|10.5404|10.8193|11.2079|11.3772|11.0983|11.2676|10.7596|10.6101|10.4607|10.1419|10.1319|9.9426|9.7135|9.7733|9.3648|9.6936|10.0821|9.3249|10.1817|9.7733|9.7035|9.9127|9.6437|9.5342|9.4345||8.9563|8.92|8.88|8.57|8.9|8.82|8.91|8.69|8.59|8.28|8.2|8.81|8.33|8.59|8.71|8.88|8.83|9.04|8.84||8.75|8.87|8.8|8.57|8.26|8.57|8.5|8.63|8.27|8.02||8.25|8.28|8.35|8.51||8.41|8.35|8.11|8.11|8.14|8.28|8.37|8.4|8.11|8.23|8.37|8.62|8.43|8.48|8.72|8.42|8|7.82|7.52|7.94||7.97|8.07|7.52|7.19|7.35|7.21|7.21|6.9|6.65|6.01|6.3|6.72|6.89|4.88|5.16|4.96|5.27|5.03|4.94|4.98|4.78|4.95|5.03|5.31|5.26|5.02|4.96|4.77|4.92|5.04|4.96|5.05|5.33|5.38|5.51|5.32|5.3|5.26|5.28|5.26|5.07|5.05|5.24|4.96|4.69|4.6|4.78|4.86|5.33|5.62|5.83|5.84|5.76|5.3|5.29|5.4|5.51||5.79|5.45|5.38|5.28|5.3|5.63|5.47|5.31|5.37|5.26|4.96|5.18|5.13|5.07|5.28|5.45|5.38|5.69|5.66|5.56|5.34|4.87|4.81|4.81|4.53|4.62|4.76|4.85|4.8|4.71|4.8|5.02|5.13|5.12|4.9|5.07|5.3|5.49|5.03|5.21|5.21|4.92|5.17|5.16|5.45||5.35|5.46|5.53|5.36|5.05|5.18|5.38|5.57|5.68|5.66|5.9|6.03|6.54|6.09|6.43|5.93|6.68|7.16|7.93|7.38|6.84|6.63|6.05|6.01|5.99|5.97|6.57|6.05||5.69|5.77|5.55|5.36|5.2|4.38|4.36|4.29|4.5|4.96|5.47|5
02444|16759|/equities/netscout-systems|R2000VALUE|27.87|27.72|27.94|27.88|28.6|28.87|29.04|28.52|28.25|28.34|27.8|28.04|27.98|28.72|29.13||28.8|28.16|28.02|28.16|28.9|27.92|27.66|28.58|29.77|29.41|29.67|30.02|29.88|29.73|29.47|29.43|29.31|28.61|27.84|27.48|27.05|27.61|28.03|29.04|28.22|28.53|28.93|28.76|29.275|29.36|29.65|30.36|30.85||31.53|30.96|30.895|31.25|31.455|30.59|30.16|29.77|29.57|30.81|29.235|30.17|30.26|30.58|30.47|30.11|29.86|30.41|30.14||30.06|30.07|29.15|29.49|28.96|28.87|28.36|27.78|27.12|26.91||27.42|27.32|27.38|27.93||27.72|27.57|27.59|27.21|27.51|26.47|26.38|26.7|26.3|25.98|26.01|25.75|25.82|25.48|24.75|24.17|24.03|23.79|23.42|24.01||23.96|23.71|23.03|22.6|22.8|22.76|23.57|23.37|22.72|22.1|22.41|22.39|22.08|21.69|21.34|20.5|20.61|20.08|20.52|21.29|21.12|22.09|22.31|23.14|23.08|23.17|23.42|23.56|23.62|23.5|23.18|23.18|23.87|23.59|23.51|23.13|22.75|22.61|22.01|21.92|21.83|21.97|21.815|21.18|21.02|20.71|21.29|21.24|22.275|22.75|22.73|22.68|22.585|22.41|22.24|22.44|22.09||22.5|23.23|24.14|23.49|23.14|23.37|23.32|23.65|23.5|23.72|23.51|23.79|24.06|23.92|24|24.14|24.21|24.36|24.09|24.35|24.265|24.41|24.49|24.91|25.78|25.46|25.53|27|26.45|27.07|26.45|26.89|26.92|26.66|26.76|27.07|26.4|26.2|25.7|25.39|25.26|25.61|25.415|25.38|25.99||25.7|25.39|25.56|25.39|24.72|24.45|24.03|24.53|24.85|24.92|25.08|25.77|26.54|25.41|25.3|25.07|27.8|28.16|28.14|27.7|26.99|27.55|27.72|28.01|27.47|26.99|27.46|26.985||26.4|25.37|25.19|24.36|25.01|23.53|23.04|22.75|23.46|26.95|26.24|26.3
02445|20213|/equities/provident-financial-services-inc|R2000VALUE|23.62|22.92|22.99|22.48|23.24|23.28|23.23|23.2|22.8|23.14|23.08|22.82|22.67|22.72|22.7||22.45|22.28|22.32|21.95|22.77|22.01|21.52|21.53|22.28|23.04|23|22.76|22.77|23.25|23.78|23.49|23.33|22.9|23.58|22.52|20.78|20.66|20.22|20.58|20.23|20.51|20.69|20.2|19.79|19.66|19.28|19.43|19.47||19.59|19.41|19.68|19.96|19.68|18.99|18.72|18.26|18.23|18.02|18.52|18.72|18.54|19.06|19.65|19.37|19.23|19.62|19.59||19.21|19.55|19.19|19.75|19.74|19.32|19.91|19.55|18.12|17.89||17.96|18.05|17.85|18.06||17.85|17.86|17.35|17.43|17.32|17.8|17.63|17.7|17.33|17.16|17.35|17.35|17.33|17.25|17.14|16.42|16.25|16.15|15.67|16.22||16.38|16.78|15.94|15.63|15.31|15.41|15.52|15.22|14.6|14.46|15.04|15.66|15.45|13.7|14.11|13.55|14.33|14.17|13.57|13.37|13.1|13.41|13.71|13.77|13.83|13.24|13.06|12.76|13.01|13.08|12.72|12.88|13.42|13.17|13.41|13.12|12.98|13.03|12.74|12.27|12.2|12.18|12.42|12.01|12|11.79|12.13|12.34|12.85|13.14|13.21|13.08|13.52|12.81|12.75|12.83|13.12||13.68|13.39|13.24|13.25|13.18|13.4|13.5|13.21|13.64|13.72|12.93|13.27|13.6|13.5|13.84|14.18|13.96|14.53|14.57|14.53|14.38|13.3|13.45|13.41|13.31|13.65|14.3|14.58|14.38|14.11|14.42|14.62|14.26|14.27|13.47|14.08|14.51|14.36|13.71|13.72|13.45|12.86|13.35|13.41|13.74||13.55|13.65|14.45|14.14|13.06|13.41|12.79|13.24|13.34|13.07|13.26|13.26|13.85|13.39|13.22|12.95|14.14|15.15|15.5|15.11|14.06|13.73|12.86|13.04|13.03|13.68|14.63|13.31||12.49|12.72|12.85|12.28|12.84|11.55|11.32|11.62|12.1|12.9|13.43|12.86
02446|20424|/equities/american-assets-trust-inc|R2000VALUE|34.34|33.73|33.86|33.64|33.64|33.6|33.99|33.39|33.45|33.21|33.15|32.94|33.03|33.02|32.5||33.02|32.44|32.97|32.47|33.41|32.82|32.34|32.53|32.97|33.75|34.83|34.98|34.28|35.62|35.49|34.71|34.84|35.6|36.28|34.6|33.82|33.9|32.41|31.98|31.08|32.69|32.68|31.62|30.45|29.3|29.26|29.2|29.19||30.08|30.3|29.52|29.26|29.24|28.81|28.52|28.19|27.89|28.13|27.63|28.5|28.12|28.69|28.61|28.98|29.07|29.94|29.27||28.94|28.91|28.47|28.16|27.87|28.22|28.18|28.72|27.64|27.39||28.88|28.36|28.34|28.92||28.45|28.11|28.1|27.86|28.31|29.57|29.32|29.71|28.73|28.96|29.43|29.42|29.58|30.06|31.08|30.43|29.67|29.08|28.69|30.18||30.49|31.38|30.26|28.54|28.93|28.18|29.19|28.23|26.6|25.17|25.86|26.79|25.13|20.96|21.77|21.48|21.97|21.27|20.93|21.19|21.02|22.4|23.68|24.37|24.34|23.99|23.88|23.6|24.16|24.6|24.36|25.03|26.16|26.17|25.78|24.71|25.41|25.63|25.45|24.8|24.09|23.98|24.48|23.39|23.12|23.03|23.8|23.52|25.16|26.02|26.34|25.65|25.48|24.66|25.14|25.3|25.92||26.15|26.04|25.76|25.46|25.55|25.72|25.85|25.31|25.61|25.77|24.99|25.6|25.29|26.16|26.87|27.16|27.34|27.66|27.84|27.82|27.33|27.12|26.99|27.3|26.66|27|26.33|27|26.84|25.72|25.57|26.18|26.19|25.69|25.1|26.37|26.26|26.77|26.37|26.61|27.18|26.43|26.01|26.54|27.31||28.09|28.13|27.84|28.2|27.89|27.94|27.3|28.45|28.34|28.28|29.73|29.87|31.2|30.11|29.95|28.25|30.89|33.29|34.85|32.83|31.11|29.42|26.98|26.59|26.17|27.16|28.09|27||25.17|25.93|25.81|25.1|26|24.38|24.58|23.91|25.03|26.06|27.82|26.74
02447|24323|/equities/treehouse-foods-inc|R2000VALUE|49.41|50.73|50.94|51.26|50.9|51.2|51.07|51.22|51.46|51.86|50.95|52.91|52.74|53.25|53.05||53.5|52.24|53.15|54.94|54.36|53.44|52.29|53.01|53.81|53.94|52.9|53.92|53.84|53.33|52.7|52.73|52.82|51.72|53.78|53.19|51.62|50.16|49.34|50.06|50.02|51.4|51.19|49.58|49.36|49.51|50.06|49.37|48.86||49.44|49.28|50.69|42.46|42|41.04|40.92|40.78|40.57|41.43|42.23|42.33|45.21|43.55|42.09|40.52|39.92|39.52|39.76||39.27|38.82|38.24|38.55|39.77|40.09|43.07|43.54|44.2|43.35||42.49|42.15|42.49|42.6||42.71|42.63|41.79|42.06|42.04|42.37|42.53|42.83|43.22|43.37|44.24|44.28|43.47|41.98|41.6|40.98|40.36|41.04|41.13|40.02||40.47|40.66|39.23|38.85|39.14|38.28|38.61|39.37|38.99|38.98|38.64|37.77|35.24|36.3|38.9|38.61|39.95|39.15|38.84|38.81|39.45|40.3|40.78|42.15|40.89|40.25|39.93|40.33|40.25|39.69|39.99|40.66|41.09|40.3|41.13|41.42|41.19|41.19|41.53|40.9|40.53|40.19|40.38|39.74|38.76|38.65|39.86|40.28|39.26|39.5|38.82|39.21|40.49|40.47|41.09|41.2|42.12||42.82|43.08|43.58|41.86|42.81|43.07|43.71|43.1|44.28|43.84|42.98|42.46|42.58|42.66|43.22|43.45|42.91|43.3|43.33|42.3|43.25|44.15|45.34|45.57|44.1|43.82|44.11|44.35|44.49|44.28|43.68|43.87|43.19|43.23|42.66|43.1|43.68|43.89|44.41|42.79|43.86|43.05|43.56|43.24|43.26||43.12|43.16|43.8|42.35|42.29|41.56|44.65|46.76|47.59|48.23|48.52|48.95|48.55|48.08|46.77|46.98|49.08|50.72|51.07|48.83|49.5|50.4|51.89|53.4|52.71|52.27|51.63|51.46||50.84|50.39|50.66|50.6|50.88|52|51.92|52.34|52.58|52.46|53.49|50.39
02448|24410|/equities/park-national-corp|R2000VALUE|127.47|124.36|125.99|122.87|128.13|129.97|128.76|128.82|126.97|130.75|130.22|129.14|127.94|129.32|130.73||130.2|129.3|133.36|131.33|134.47|130.13|129.13|128.11|133.32|140.72|138.18|136.8|137.1|136.5|140.17|138.93|137.66|133.54|136.25|130.25|126.07|125.63|124.65|126|124|126.47|128.5|126.21|123.73|120.21|116.06|118.68|118.63||117.29|118.22|118.49|118.79|116.65|113.42|113.32|109.23|110.7|109.94|107.83|111.11|112.76|113.69|112.07|113.53|110.75|111.73|110.73||109.8|111.91|109.08|111.79|110|108.48|112.48|111.28|104.68|104.81||104.83|104.77|104.2|103.95||103.02|103.28|100.11|99.95|100.02|102.68|101.28|102.62|101.43|103.59|105.29|103.18|103.67|103.2|104.77|102.87|102.97|102.29|100.94|105.13||106.72|108.51|103.8|102.89|104.29|104.09|106.36|107.57|102.6|98.43|102.97|106.48|101.81|92.05|93.08|89.79|96.02|93.59|91.5|92.84|91.82|92.86|94.04|94.63|93.92|91.42|90.74|89.61|89.37|89.02|86.42|88.84|91.45|90.1|92.28|90.26|88.74|87.6|84.34|81.65|81.82|82.28|83.15|80.67|80.08|80.93|84.26|85.6|88.68|89.13|89.46|89.11|90.21|88.46|89.8|89.88|88.73||92.12|91.05|91.34|91.02|89.76|90.92|90.13|88.66|90.44|89.43|85.6|85.65|86.93|86.12|88.26|89.33|88.13|88.95|89.62|88.21|84.53|81.99|83.35|82.47|82.79|85.62|87.85|70.66|68.74|67.77|68.92|69.81|68.37|70.76|67.31|68.02|69.49|70.24|67.08|68.19|67.46|64.74|66.83|66.84|67.99|68.01|67.9|68.02|70.26|69.14|66.1|68.92|66.34|69.43|70.24|70.47|69.77|70|72.66|71.04|70.41|69.45|74.04|77.88|77.66|77.33|74.13|74.04|70.68|72.21|74.74|75.96|76.41|71.07||65.33|68.21|72.55|69.5|75.19|69.26|69.5|69.45|70.38|73.29|77.07|73.36
02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|29.83|30.39|30.49|30.26|30.17|30.07|29.89|29.74|29.68|30.01|29.53|29.75|30.19|30.37|30.34||30.28|31.06|31.46|32.52|33.44|32.58|31.57|32.86|33.37|33.06|31.72|32.23|31.97|31.93|32.33|32.1|31.67|30.85|30.6|30.07|28.2|28.21|30.4|30.79|30.33|31.02|31.31|31.56|30.9|31.04|30.89|31.55|31.23||32.6|32.77|33|33.14|33.28|32.6|32.49|32.84|32.36|37.33|38.08|37.51|41.05|37.56|34.03|30.05|29.58|29.62|29.38||28.23|28.02|27.27|26.66|27.28|27.63|27.93|27.5|26.72|27.7||27.73|28.15|30.14|30.23||30.49|30.9|31|30.25|29.84|29.44|29.37|29.16|29.09|29.39|29.19|28.68|28.77|27.58|27.64|27.4|26.77|27.46|27.69|26.83||26.37|26.85|26.24|26.24|26.57|26.23|26.46|26.84|27.41|27.56|27.67|26.9|26.76|28.68|28.2|28.03|28.73|28|26.56|26.95|26.79|28.74|27.89|28.18|28.11|28.03|27.96|28.53|28.53|29.38|29.02|29.26|29.1|28.73|28.51|28.48|28.2|28.33|28.19|27.81|27.77|27.81|28.44|27.94|27.86|27.12|27.63|27.8|27.24|27|26.4|26.29|27.03|26.47|27.06|28.72|28.11||30|30.46|31.01|30.53|31.14|31.35|31.37|31.18|31.12|30.5|30.06|29.92|30.22|30.01|29.79|29.17|29.28|29.34|28.81|29.27|29.55|29.34|30.34|29.51|29.32|28.91|27.59|27.68|27.09|27.11|26.2|26.65|26.27|26.46|25.7|26.1|25.53|25.38|25.65|24.85|24.97|24.45|25.46|25.36|24.85||24.35|24.17|24.38|24.46|24.3|24.64|24.33|23.91|24.06|24.36|24.3|24.32|24.34|24.32|23.24|21.87|25.34|25.3|26.25|24.74|24.25|24.05|24.06|24.17|23.22|23.39|23.93|22.82||22.27|22.09|22.34|23.05|23.74|23.99|23.72|24.86|23.5|21.56|20.97|20.66
02450|17396|/equities/tessera-tech|R2000VALUE|5.6034|5.5412|5.5968|5.3878|5.5597|5.9221|5.8851|5.8481|5.8851|5.8031|5.9062|5.975|5.8824|5.9023|5.9935||5.9062|5.7581|5.7555|5.6946|5.8639|5.7621|5.7317|6.0438|6.5172|6.4696|6.3585|6.5384|6.4511|6.4088|6.3665|6.3294|6.0623|6.2739|6.1125|5.938|5.8137|5.8216|5.692|5.5809|5.5809|5.3852|5.6087|5.8269|5.7475|5.7396|5.573|5.6576|5.6576||5.5597|5.6047|5.6074|5.6655|5.6021|5.6312|5.5465|5.3085|5.2847|5.1895|5.0942|5.2291|5.3587|5.6074|5.6232|5.774|5.7158|5.774|5.7846||5.6801|5.7925|5.6497|5.7158|5.6999|5.7026|5.7819|5.6946|5.5492|5.3772||5.528|5.5254|5.4328|5.4804||5.5016|5.4725|5.3111|5.3005|5.4063|5.2847|5.1868|5.2424|5.0942|5.1656|5.2027|5.1418|5.241|5.1577|5.2397|5.0175|5.0678|4.999|5.0466|5.1154||5.0334|5.0334|5.0281|4.9448|4.9091|4.8324|4.925|4.9567|4.8112|4.7319|4.634|4.5811|3.6845|3.5601|3.5575|3.3221|3.3882|3.2983|3.2798|3.3856|3.3089|3.3909|3.4147|3.3723|3.3155|3.297|3.3287|3.3009|3.2956|3.256|3.3353|3.4094|3.4755|3.2718|3.293|3.2322|3.1026|3.0602|2.9518|3.0021|3.0391|3.0602|3.0444|3.01|3.01|3.0153|3.1978|3.3618|3.4385|3.3221|3.2877|3.092|3.0444|3.0073|3.01|3.0682|3.055||11.87|12.04|12.47|12.04|12.53|12.76|12.88|13.22|13.26|13.32|12.89|13.2|13.36|13.83|14.04|14.515|14.56|14.62|15.17|16.82|17.03|17|17.79|18.28|18.98|18.44|18.26|18.55|17.85|16.91|14.9|15.01|14.87|14.73|14.19|13.54|13.52|13.84|13.77|14.05|14.125|14.4|14.66|14.68|14.94||14.38|14.835|14.76|14.58|14.29|14.7|13.81|14.08|13.53|13.28|13.52|13.5|13.42|13.61|12.42|12.105|13.02|13.84|13.76|13.725|13.8|13.73|13.51|13.995|13.75|14.1|15.27|15.36||15.17|15.13|15.35|15.06|15.45|14.37|14.46|14.25|14.62|15.27|15.75|14.57
02451|17121|/equities/seacoast-banking|R2000VALUE|36.92|34.79|35.33|34.58|36.06|36.33|36.05|36.41|35.52|36.62|36.53|35.92|35.94|36.47|36.85||36.52|36.24|36.7|35.7|37.1|36.11|34.96|35.53|36.93|38.47|38.68|38.79|39|39.57|40.35|39.53|39.31|38.74|39.32|38.12|37.15|37.34|36.64|36.9|35.95|36.2|37.33|36.56|36|34.78|33.51|33.99|34.37||33.8|33.27|33.63|33.75|32.98|32.11|32.29|31.38|31.465|30.9|30.45|31.83|31.5|32.62|33.2|33.57|32.58|33.41|33.44||33.3|33.79|33.15|33.77|33.06|32.47|33|32.07|29.56|29.17||29.45|29.3|28.95|29.54||29.36|29.3|28.26|28.55|28.66|29.6|29.5|29.31|28.3|27.88|27.99|27.66|27.75|27.53|27.4|26.53|26.43|25.74|25.26|26.08||26.49|26.96|25.56|25.27|25.33|25.4|26.07|25.65|24.27|23.33|23.76|24.65|24.17|20.55|20.98|20.48|22.66|21.72|21.48|21.01|20.18|20.92|21.51|21.49|21.14|20.41|20.04|19.52|19.87|19.78|19.3|19.95|20.46|20.27|19.92|19.7|19.54|19.29|18.46|18.01|18.03|17.99|18.06|17.44|17.3|17.07|17.46|17.43|18.63|18.95|19.19|18.95|19.08|18.66|18.88|19.56|19.76||20.41|20.06|20.23|20.16|20.24|20.46|20.69|20.31|20.645|20.5|19.4|19.73|20.27|20.29|20.875|21.27|21.06|21.4|21.44|21.29|20.95|19.99|19.81|19.13|19.26|18.88|19.19|19.58|19.19|19.22|20.52|20|19.44|19.6|18.61|18.775|19.18|19.075|17.89|18.43|18.22|17.61|18.41|18.61|19.5||19.6|19.3|20.4|19.83|18.76|20.23|19.55|20.5|20.805|20.41|20.98|20.73|21.87|20.68|20.88|20.5|22.63|24.22|24.74|25|23.32|23.05|21.42|21.68|21.75|22.26|23.735|21.54||20.02|20.16|20.53|19.28|20.35|18.29|18.37|18.52|19.37|20.88|21.57|19.97
02452|16325|/equities/icf-international|R2000VALUE|93.42|92.06|90.43|89.97|91.43|91.72|91.38|90.96|90.17|91.5|91.31|90.43|90.14|92.04|91.85||90.1|87.4|88.27|87.89|88.67|87.53|87.15|86.25|87.15|88.96|88.47|89.17|89.26|90.99|92.65|90.11|89.16|87.48|89.02|87.6|84.9|87.13|86.75|86.16|83.45|85.09|86.07|84.34|84.7|83.86|82.87|82.34|82.05||82.83|83.64|83.5|84.11|83.45|82.13|82.97|80.53|78.62|76.74|77.13|80.18|79.87|81.19|81.65|81.54|80.9|80.62|79.54||79.73|79.09|77.86|79.26|77.35|79.67|78.43|77.9|73.32|72.48||74.33|74.84|74.71|75.58||74.63|74.63|74.43|75.75|76.93|77.25|77.55|79.5|76.63|77.44|78.36|76.96|76.11|75.75|74.54|74.29|72.35|72.44|72.43|74.14||75.17|77.02|74.35|73.36|72.8|74.23|76.19|75.7|73.82|72.29|74.71|75.94|72.59|69.71|69.72|68.31|70.58|67.09|65.39|64.49|65.56|67.71|69.58|71.15|71.03|70.48|69.97|67.59|68.05|68.12|68.19|68.1|68.95|67.19|67.57|66.68|64.66|63.72|62.92|61.67|61.53|62.2|63.75|62.7|62.08|61.15|61.9|61.46|65.87|66.77|67.24|65.78|66.93|66.1|65.52|66.5|66.78||68.505|68.93|70.69|69.12|68.31|68.17|68.57|66.81|68.47|68.34|67.94|69.04|69.23|69.15|69.08|71.53|72.51|73.11|75.53|73.22|72.04|70.99|74.89|68.92|68.13|67.61|67.11|66.35|64.51|63.83|63.93|65.39|65.15|64.6|64.19|64.66|64.83|63.95|60.05|60.49|60.5|60.07|62|61.96|62.55||65.08|64.96|64.83|61.93|60.18|62.39|62.08|65.19|64.44|63.1|64.65|64.47|66.03|63.53|62.39|62.52|66.58|68.16|70.91|71.12|69.65|69.81|65.09|64.62|65.58|66.46|66.61|63.61||60.38|60.5|59.06|58.5|59.26|57.58|52.38|53.99|57.75|61.61|64.35|64.98
02453|20939|/equities/enpro-industries|R2000VALUE|85.95|83.97|84.98|82.47|84.87|86.72|87.28|87.02|86.4|87.69|87|85.46|85.4|86.91|86.68||85.46|85.27|85.71|84.57|87.09|84.63|83.11|83.74|86.87|88.47|90.32|91.41|91.26|92.48|94.02|93.61|92.53|90.35|90.27|88.06|84.17|85.05|84.3|85.09|80.34|80|80.58|81.06|79.25|78.15|73.91|74.64|74.52||75.76|74.26|74.73|75.35|76.55|74.99|75.1|75.08|75.11|73.52|72.19|73.88|72.4|77.26|78.91|81.73|81.84|83.27|82.48||82.01|82.2|80.95|83.75|81.29|80.78|81.44|80.2|75.1|73.36||75.52|75.27|74.71|75.69||74.88|75.12|74.73|75.11|76.21|74.95|73.91|74.34|72.81|73.19|73.32|73.34|72.85|73.07|73.51|71.22|71.82|71.21|70.81|72.3||72.72|72.96|70.74|68.56|68.57|69.25|70.65|71.29|67.17|66.02|68.45|68.61|67.47|62.69|63.29|61.05|62.5|60.9|59.02|59.15|57.45|59.59|61.05|62.34|61.96|61.46|60.72|59.41|60.36|59.84|58.55|59.22|60.17|59.96|60.3|58.66|58.5|59.31|57.1|56.82|56.41|57.15|57.87|55.75|56.77|54.54|54.83|54.55|57.43|57.43|57.46|56.48|56.39|55.87|56.26|56.28|56.59||58.36|57.41|59.38|59.5|58.52|60.03|59.75|60.3|60.43|60.73|58.28|57.13|58.2|58.77|58.92|58.77|58.3|59.25|59.35|58.97|57.47|54.53|53.93|52|48.11|47.73|48.47|49.69|48.56|49.32|48.25|49.22|48.25|48.02|46.99|48.08|48.88|48.96|47.41|46.06|44.82|43.92|45.41|46.72|48.11||47.19|46.97|49.29|47.99|45.77|45.83|44.98|47.96|47.53|47.17|45.81|45.52|47.18|45.81|45.15|44.65|48.73|52.27|53.49|53.59|50.18|47.98|45.6|44.44|45.08|46.46|48.64|47.11||44.56|45.52|46.07|43.53|45.04|41.65|40.36|39.51|40.81|43.53|45.48|43.05
02454|20727|/equities/acadia-realty-trust|R2000VALUE|20.93|20.6|20.58|20.16|20.34|20.23|20.21|19.59|19.93|19.62|19.65|19.8|19.82|19.99|19.62||19.67|18.97|19.25|18.97|19.59|19.32|18.9|18.94|19.41|19.54|20.47|20.69|20.54|21.39|21.16|20.44|20.76|20.37|20.79|19.68|19.52|19.59|18.59|19.14|18.91|18.92|19.83|19.2|18.7|18.39|18.29|18.34|18.2||17.96|16.67|15.57|15.37|15.21|15.1|15.06|14.72|14.5|14.51|14.5|15.33|15.4|15.46|15.43|15.09|14.92|15.51|15.29||15.73|15.75|15.05|14.67|14.35|14.64|14.66|14.76|13.83|13.7||14.19|14.02|14|14.14||13.96|13.96|13.9|14.01|14.68|14.97|14.91|15.15|14.63|14.52|14.74|14.8|14.63|14.64|15.4|14.95|14.83|14.45|14.2|14.76||15.09|15.18|14.93|14.55|14.22|13.91|14.36|14.18|13.47|12.69|13.23|13.7|12.64|9.46|9.92|9.69|10.11|9.51|9.33|9.45|9.29|9.8|10.24|10.56|10.12|9.89|9.94|9.68|9.89|10.22|10.21|10.36|10.64|10.55|10.71|10.52|10.86|10.85|11.13|10.66|10.5|10.34|10.53|10.25|10.2|10.08|10.93|11.32|11.86|12.11|12.38|12.22|11.7|11.2|11.45|11.86|12.12||12.16|11.88|11.47|11.31|11.34|11.57|11.77|11.6|12.12|12.03|11.46|11.79|11.77|12.33|13.16|12.99|12.91|13.12|13.04|12.84|12.65|12.29|12.3|12.27|11.72|12.04|12.27|12.51|12.22|11.78|11.69|12.08|12.16|11.99|11.74|12.07|12.18|12.36|11.93|11.92|12.23|11.99|12.73|12.85|13.27||12.96|13.06|12.98|13.24|12.77|12.77|12.37|13.2|13.18|13.29|13.84|13.95|14.85|14.29|14.18|12.94|14.52|15.75|16.73|16.7|14.9|14.43|13.31|12.65|11.73|12.26|12.7|12.32||11.4|11.66|11.61|11.42|11.63|10.31|10.64|10.24|10.8|11.38|12.09|11.65
02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|91.63|89.32|86.25|85.21|86.89|87.32|87.19|90.51|90.15|89.41|90.99|89.53|90.08|88.3|85.59||85.67|81.8|82.15|82.1|84.67|93.94|92.33|94.85|98.08|101.72|104.27|106.9|104.92|108.5|106.25|110.92|116|116.68|117.61|115.61|109.7|112.02|107.46|109.77|107.77|100.71|104.02|96.25|96.31|95.6|96.21|95.94|94.33||97.02|101.69|101.34|99.59|98.44|98.89|100.14|96.38|96.36|93.82|88.75|90.89|89.5|93.96|96.43|98.01|99.26|99.26|101.5||97.9|97.28|96.19|98.01|101.51|100.99|102.26|102.5|98.05|100.24||105.04|104.68|98.1|94.85||88.21|88.28|85.27|81.34|80.75|80.18|79.53|79.17|77.7|78.25|77.94|79.99|79.97|80.46|79.92|79.1|79.15|77.38|76.01|77||78.67|81.38|79.36|76.07|77.37|77|78.49|80.25|79.45|76.68|75.59|79.62|82.41|69.59|70.59|67.97|70.05|65.15|65|65.6|67.03|67.61|69.2|70.34|70|69.94|69.8|67.05|68.94|68.06|67.56|69.99|69.8|69.47|69.01|70.09|70.3|69.59|70.26|68.6|68.49|68.48|69.51|66.48|66.55|69.45|69|72.6|75.32|75.33|75.91|75.76|76.14|75.7|78.6|80.75|77.64||78.74|77.13|75.35|74.93|75.17|75.12|72.42|70.39|71|68.88|63.89|64.15|65.46|65.34|65.47|67.46|71.36|72.65|74.27|70.51|68.71|67.78|68.81|68.63|68.9|70.86|70.81|73.15|74.33|74.08|74.88|72.5|71.74|72.7|74.1|75|76.2|75.05|71.04|71.06|71.26|72.15|74.3|73.79|74.68||72.85|74.87|75|75.1|72.53|72.68|73.56|75.2|74.58|78.35|78.82|76.76|74.04|74.28|74.87|73.5|79.38|80.62|81.43|81.98|81|78.09|77|80.05|79.23|79.05|74.15|74.77||75.46|74.5|76.12|77.24|77.43|78.49|75.06|73.06|74.02|76.6|79.8|78.42
02456|101870|/equities/knowles-cor|R2000VALUE|21.08|20.89|21.12|20.74|21.02|21.35|21.04|21.04|21.1|21.2|21.27|21.2|21.2|21.5|21.67||21.44|20.92|20.79|20.8|21.35|20.41|20.41|20.6|21.3|21.22|21.19|21.54|21.37|21.49|21.23|21.14|20.79|20.81|20.44|20.55|20.26|20.88|21.14|21.34|20.79|20.8|21.68|21.31|21.13|21.05|20.67|20.75|20.99||20.95|20.87|20.55|20.67|20.6|20.6|20.32|20.25|20.18|19.87|19.29|19.43|19.74|19.66|20.09|19.89|19.88|19.75|19.26||18.45|18.74|18.97|19.29|19.25|18.98|19.27|19.05|18.39|18.12||18.43|18.29|18.01|18.26||17.97|18.04|17.95|17.79|17.96|17.78|18.05|17.89|17.62|17.38|17.67|17.59|18.18|18.01|17.93|17.47|17.42|17.48|16.98|17.19||17.07|17.2|17.09|16.94|16.84|16.92|16.96|17.06|16.83|16.31|16.54|16.54|16.56|15.8|16.09|15.56|15.76|15.08|14.25|15.39|15.14|15.77|16.12|16.28|16.14|15.95|16.15|16.1|16.07|16.15|15.92|16.31|16.46|15.9|15.44|15.23|15.12|15.26|15.07|15.14|14.9|15.11|15.04|14.63|14.42|14.28|14.91|14.33|14.82|15.15|15.36|15.54|15.56|14.98|14.9|15.1|15.06||15.35|14.9|15.63|15.23|15.06|15.26|14.96|15.32|15.36|15.25|14.87|14.9|15.03|15.19|15.54|15.59|15.86|15.91|15.61|15.81|15.78|16.04|15.96|15.88|15.78|15.26|15.82|14.63|14.38|14.7|14.45|15.14|15.12|15.27|15.06|15.08|15.07|15.06|14.72|14.78|14.92|14.94|14.99|15.02|15.36||15.23|15.02|15.26|15.04|14.71|15.33|15.22|15.76|15.71|15.6|15.88|16.18|16.17|15.76|15.55|15.44|16.39|16.8|16.71|16.41|16.38|16.19|15.71|15.43|15.04|14.72|15.42|14.62||14.43|14.39|14.59|13.85|13.88|12.99|13.18|13.2|13.69|14.27|14.52|14.23
02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|14.04|13.79|13.94|13.91|13.7|14|14.01|13.91|13.755|13.945|14.05|14.02|13.795|13.75|13.49||13.37|12.98|13.23|13.26|13.67|13.75|13.58|13.94|14.47|14.44|14.105|14.54|14.1|14.5|14.55|13.88|14.31|13.58|13.42|12.98|12.655|12.98|12.525|12.475|10.96|10.74|11.18|11.45|11.57|11.48|11.49|11.83|11.62||11.4|11.53|11.44|11.495|11.86|10.94|10.53|10.245|10.07|9.96|9.89|10.22|10.18|10.63|10.685|10.72|10.69|10.92|11.09||11.14|11.17|11.29|11.35|11.08|11.5|12.07|11.76|11.11|11.1||11.09|11.08|11.16|11.27||11.24|11.275|10.92|11.07|11.48|11.68|11.58|11.82|11.57|11.43|11.69|11.34|11.445|11.41|11.62|11.36|11.43|11.35|11.31|11.72||11.99|12.52|12.03|11.73|11.87|11.93|11.94|11.72|11.6|11.33|11.4|11.28|10.89|9.84|10.23|10.03|10.37|9.8|9.72|9.77|9.75|10.2|10.26|10.52|10.54|10.5|10.48|10.2|10.09|10.26|10.55|10.65|10.94|10.94|9.55|9.03|8.75|9.14|8.84|8.73|8.14|8.25|8.28|7.75|7.67|7.52|7.95|8.1|8.23|7.8|8.02|8.28|8.6|8.77|8.7585|9.1255|8.8714||9.2007|9.116|9.2572|8.8432|8.9749|9.3324|9.1443|8.9655|9.069|8.6174|8.3822|8.7021|8.6927|8.8997|8.768|9.069|8.9655|9.5864|9.3136|9.2854|8.7115|8.3258|9.8498|9.7181|9.6993|9.6241|9.98|9.45|9.18|9.14|9.22|9.44|9.52|9.42|9.5|9.68|9.39|9.49|9.22|9.43|9.71|9.36|9.6|9.3|10.25||9.17|9.6|9.44|9.3|9|9.44|9.34|9.94|9.79|9.87|10.02|9.78|10.32|10.29|10.32|9.71|10.75|11.07|11.68|10.96|10|9.89|9.71|9.86|9.6|9.71|9.885|9.755||9.19|8.94|9.315|8.88|9.47|8.88|8.93|8.47|9.02|9.34|9.64|9.32
02458|21222|/equities/cbiz-inc|R2000VALUE|33.68|33.39|33.4|33.17|33.59|33.7|33.67|33.32|33.23|33.47|33.62|33.32|32.92|33.37|33.59||33.08|32.66|32.75|32.43|32.78|32|31.59|31.38|32.05|32.39|32.7|32.83|33.26|33.56|34.03|33.19|33.44|32.93|33.32|32.42|31.44|31.64|30.88|30.97|30.15|30.73|30.76|30.31|30.26|29.44|29.88|28.4|28.14||27.87|27.51|27.5|27.51|27.52|26.92|26.71|26.56|26.59|26.3|25.91|26.84|26.7|27|27.08|27.2|27.21|27.72|27.3||27.64|27.22|26.84|27.45|26.81|27.03|26.95|26.78|25.61|25.71||26.61|26.64|26.67|26.82||26.26|26.11|25.81|25.63|26.07|25.72|25.73|25.77|25.69|25.69|25.41|25.39|24.92|24.82|24.77|24.13|24.12|24.47|24.22|24.93||24.99|25.53|24.83|24.29|24.49|24.94|25.49|25.48|25.11|24.52|24.9|25.31|24.7|23.44|23.56|23.35|23.69|23.16|22.67|22.41|22.37|23.11|23.83|24|24.04|23.73|23.76|23.66|24|24.12|24.07|24.46|24.78|24.5|24.01|23.76|23.36|23.53|23.42|23.24|22.87|23|23.02|22.5|22.3|22.14|22.46|22.38|22.8|23.04|23|22.78|22.91|22.79|22.59|23.09|23.37||24.01|24.42|24.91|24.35|24.32|24.56|24.52|24.35|25.23|24.98|24.76|24.9|25.15|25.4|25.64|25.68|25.38|25.34|25.39|25|24.92|24.62|24.48|24.29|24.73|24.18|23.22|22.81|22.5|22.71|22.81|23.15|23.35|23.43|23.04|23.48|23.51|24.06|23.07|22.96|22.88|22.52|23.12|23.12|23.74||23.88|23.79|23.97|23.59|23.04|22.61|22.39|23.74|23.91|23.38|24|23.71|24.22|23.81|23.6|23.79|25.07|25.23|25.95|26.3|24.58|23.85|22.68|22.67|22.65|23.13|23.78|22.68||22.27|22.25|22.31|21.73|22.41|21.16|20.84|20.72|21.03|21.91|22.45|21.69
02459|24295|/equities/worthington-industries-inc|R2000VALUE|66.62|65.29|65.64|64.42|66.31|66.66|66.06|66.59|65.29|66.97|66.7|66.49|67.65|68.9|68.96||68.63|67.09|67.67|66.32|69.01|66.03|63.66|64.17|67.72|70.51|71.42|72.42|71.31|72.98|72.82|73.45|72.7|70.15|70.72|67|64.8|68.53|68.13|69.11|63.89|65.71|67.87|67.03|66.64|63.11|59.32|60.64|61.14||59.7|59.33|60.38|59.41|59.35|57.28|55.89|53.94|54.37|54.28|52.34|53.89|54.02|54.06|54.3|55.38|54.01|55.49|55.73||56.22|56.22|55.05|56.5|55.36|55.84|57.09|57.24|53.64|51.19||51.34|51.69|50.01|50.6||50.82|49.84|49.19|51.33|49.11|50.58|52.53|53.93|51.28|51.39|53.41|53.03|53.65|53.11|53.3|52.11|52.71|53.35|51.72|53.67||53.07|54.91|52.54|51.44|51.66|51.79|53.77|54.94|52.55|50.68|52.08|52.56|51.11|49.92|50.52|47.66|51.49|50.33|49.21|49.44|47.39|49.2|49.06|50.78|50.8|49.85|49.87|49.52|49.71|49.03|47.47|47.2|47.93|47.83|47.86|46.47|44.8|45.14|43.71|42.59|40.78|41.14|40.95|39.47|38.3|37.99|37.69|36.85|39.77|39.62|39.21|38.97|37.99|38.6|38.84|40.62|40.56||42|41.41|42.98|42.6|41.53|42.92|42.52|42.58|42.82|43.02|41.54|42.99|43.04|43.25|43.61|43.7|43.32|44.1|43.55|43.24|40.48|39.68|39.67|39.07|38.97|37.42|37.71|38.17|37.45|38.01|37.51|37.65|38.07|37.74|36.89|37|37.19|37.45|37.3|35.86|36.4|35|34.53|33.32|35.02||35.61|36|37.3|37.08|34.22|36.93|34.97|36.07|34.73|34.76|35.24|35.83|35.63|33.62|33.19|31.89|36.67|41.32|39.05|35.43|34.76|32.63|31.19|30.72|29.92|29.79|30.68|29.07||26.88|27.02|27.4|26.37|27.37|24.22|23.96|23.73|25.11|25.95|26.58|25.23
02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|38.96|37.7|38.14|37.52|38.44|38.64|38.04|37.88|37.05|38.08|37.44|37.29|37.09|37.48|38.22||37.97|38.22|38.11|37.01|38.13|37.43|37.2|37.76|39.06|40.44|40.48|39.59|39.4|39.59|40.5|39.11|38.59|37.91|39.16|38.35|37|38.56|37.24|37.55|36.49|36.43|35.79|34.29|34.28|33.77|32.91|33.7|33.65||33.08|32.63|33.26|33.24|32.81|32.37|32.07|31.2|31.18|30.96|30.41|31.54|30.52|32.02|33.06|33.57|33.23|33.56|33.55||34.16|35.19|34.73|35.05|34.28|34.1|34.61|34.42|31.69|31.28||31.16|31.33|31.05|31.31||31.15|31.19|30.1|30.69|30.77|30.67|30.56|30.74|30.33|30.57|31.29|31.2|31.21|31.72|32.38|31.49|31.89|31.97|31.66|32.46||33.3|34.16|33.21|32.79|33.06|33.33|33.74|33.51|31.78|30.92|31.82|32.45|31.51|27.94|28.24|26.86|29.37|27.63|26.46|25.97|26.03|26.3|27.77|28.28|28.26|27.21|26.67|26.01|25.84|25.23|24.96|25.19|25.49|25.15|25.53|24.89|24.81|24.5|23.47|22.79|22.28|21.95|22.61|21.86|21.99|21.55|22.26|22.94|24.46|24.69|24.76|24.81|25.27|24.67|24.74|25|25.04||25.61|25.49|25.52|25.31|25.2|25.52|25.57|25.44|26.14|26.24|25.66|25.93|26.19|26.2|26.88|27.02|26.95|27.19|27.45|26.36|26.32|25.92|25.74|25.42|26.41|26.03|26.37|26.85|26.42|26.42|26.79|26.6|25.36|25.68|24.4|24.63|25.39|25.5|24.2|24.37|24.09|22.76|23.69|23.56|24.55||23.54|23.46|24.39|24.32|23.44|24.41|23.37|24.36|24.41|24.26|25.08|24.72|25.68|24.48|24.75|23.65|26.32|27.65|28.39|27.86|25.72|24.93|23.45|24.28|24.43|24.64|25.97|24.29||22.22|22.24|22.59|21.52|22.45|20.11|19.77|19.22|20.94|21.84|22.32|20.6
02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|24.54|25.05|25.24|25.08|24.795|24.79|24.74|24.1|24.18|24.04|23.77|23.9|23.66|23.82|23.75||23.65|23.13|23.75|23.41|23.73|22.74|22.64|22.9|22.9|23.04|23.16|23.35|23.48|23.845|23.3|22.845|22.99|22.65|22.59|21.96|21.92|21.63|21.64|21.73|21.27|21.41|21.47|21.425|21.39|21.49|21.55|22.3|22.38||22.73|22.99|22.88|22.61|22.42|22.5|22.35|22.12|22.28|21.87|21.21|21.53|21.84|22.61|22.66|22.23|22.38|22.69|22.35||22.31|22.24|22.5|22.14|21.98|22.27|22.39|22.7|22.59|22.6||23.29|23.19|23.05|23.24||22.91|22.71|22.78|22.49|23.08|23.96|23.93|24.16|23.29|22.85|22.72|22.84|22.79|22.85|22.8|22.21|22.06|22.1|21.73|21.85||22.01|22.05|21.75|21.7|21.81|21.56|21.95|22.22|21.43|20.67|21.15|20.92|19.92|19.16|19.57|19.5|19.75|19.45|19.18|19.36|19.14|19.99|20.5|21.35|21.76|21.59|21.71|21.34|21.94|22.17|21.94|22.4|22.84|22.15|22.34|22|22.33|22.2|22.79|22.29|21.87|21.7|21.93|21.12|20.79|20.85|21.67|21.27|22.42|22.65|22.95|22.67|22.39|21.75|21.77|21.91|21.39||21.84|21.9|22.07|21.77|21.57|21.845|21.91|21.6|21.495|21.545|21.22|21.25|21.14|21.34|21.44|21.33|21.34|21.67|21.47|21.755|21.7|21.72|21.795|21.8|21.445|21.11|21.31|21.175|20.94|20.46|20.18|20.85|20.87|20.59|20.22|20.42|20.1|20.47|20.37|20.09|20.28|19.8|20.09|20.41|20.68||20.76|20.68|20.55|20.23|19.63|19.88|19.55|20.27|20.37|20.55|21.4|21.11|21.51|20.88|19.95|19.05|20.54|21.23|21.31|20.52|19.89|20.12|18.73|18.88|18.75|18.77|18.945|18.54||17.66|17.35|17.32|16.99|17.3|15.89|15.89|16.02|16.535|17.72|18.19|17.43
02462|13839|/equities/devry-inc|R2000VALUE|38.69|38.8|38.61|38.94|39.85|40.02|40|39.17|38.85|39.37|39.36|39.88|39.46|40.26|40.34||40.1|39.54|39.12|39.42|40.92|40.06|38.54|38.73|41.02|41.43|40.88|40.97|40.44|41.27|41.69|40.12|39.22|39.51|38.35|38.8|38.02|38.3|38.35|38.99|39.3|39.67|41.33|40.62|41.1|41.33|40.63|39.75|38.95||40.66|40.8|41.09|41.3|41.54|39.5|39.54|39.16|40.41|39.13|38.59|38.84|39.45|39.58|39|38.75|38.56|38.37|38.68||36.9|38.03|36.89|36.33|35.84|34.23|33.18|33.16|32.59|32.03||33.95|32.91|32.89|34.05||34.42|33.51|33.27|33.93|33.93|33.43|33.1|33.64|32.13|31.46|31.66|31.5|30.3|29.22|29.26|28.93|28.61|28.64|28.63|29.91||29.26|29.07|28.37|27.93|28.07|28.29|28.61|28.8|28.57|27.81|27.94|27.85|26.77|26.03|24.18|25.1|24.23|23.49|23.44|23.9|23.61|25.25|26.6|26.93|27.24|26.87|26.83|26.32|26.6|27.4|26.93|26.45|26.39|26.63|26.92|26.19|26.09|25.29|24.58|24.57|24.54|24.81|25.23|24.62|24.23|24.15|25.04|25|25.81|26.29|26.54|26.15|27.46|29.04|31.3|31.27|32.03||33.08|34.01|34.62|34.54|33.2|33.41|32.68|32.03|32.74|33.19|33.16|33.15|33.9|35.97|35.47|35.75|35.66|36.04|37.52|37.04|36.01|35.78|35.62|34.66|33.94|34.34|34.77|35.6|36.7|36.99|36.47|36.47|36.35|36.32|35.48|35.21|34.77|34.96|32.27|31.81|31.68|30.99|31.72|31.5|31.96||31.5|31.13|31.15|31.42|30.63|31.1|32.31|33.03|33.26|32.65|32.65|32.75|33.1|33.78|33.72|33.88|35.19|36.4|35.84|35.89|35.19|35.21|34.29|34.03|33.46|33.54|33.7|33.15||32.96|32.72|32.66|31.92|32.93|31.91|31.88|31.73|31.77|33.67|34.65|34.24
02463|15520|/equities/banner-corp|R2000VALUE|57.18|54.85|54.99|53.45|55.21|55.42|54.91|55.17|54.33|55.2|54.68|54.14|54.05|53.88|53.76||53.95|53.33|54.7|53.5|55.96|53.81|52.81|52.95|55|57.25|57.29|56.55|56.66|57.44|59.02|57.6|57.81|56.72|58.1|56.38|53.55|53.74|52.85|53.68|51.78|52.7|54.32|53.24|52.85|51.44|50.6|50.78|51.02||50.4|49.8|49.66|49.65|49.39|48.51|48.26|46.56|47.36|46.07|44.23|46.35|45.49|48.98|50.13|51.83|50.39|51.57|51.67||51.21|52.16|50.79|52.09|51.13|50.39|51.75|51.15|46.5|46.12||46.59|46.04|45.27|46.26||45.63|45.37|44.15|44.71|44.08|45.47|45.88|46.15|45.48|44.72|45.69|45.35|45.51|45.67|45.77|44.58|43.11|42.8|41.33|43.88||45.01|45.72|43.6|43.16|43.92|44.01|45.47|46.08|43.32|42.79|44.03|46|42.7|36.15|37|35.98|39.11|37.73|36.87|36.58|35.96|37.58|39.12|39.08|38.89|37.64|36.91|36.13|35.93|35.79|35.05|35.53|36.96|35.83|36.65|36.12|35.3|34.87|33.36|32.43|32.26|32.33|32.62|31.38|31.17|30.58|31.55|31.65|33.77|33.15|33.73|33.45|34.02|33.56|33.51|33.93|34.66||36.37|36.03|36.44|36.29|36.12|36.74|36.92|35.77|36.56|36.06|34.665|35.07|35.96|35.69|36.99|37.64|37.12|38.23|38.41|37.78|37.28|35.78|36.25|35.12|35.36|35.43|35.72|36.5|35.68|35.74|36.77|37.54|35.98|36.76|34.48|35.41|36.78|36.76|34.46|35.17|34.59|32.9|34.62|35.01|35.85||35.99|36.56|38|37.33|34.81|35.99|34.28|36.42|37.91|38.07|38.58|38.23|39.95|38.25|37.72|36.38|40.81|43.305|43.96|43.28|39.68|39.06|37.02|37.41|37.56|38.24|39.72|36.25||33.53|34.2|34.52|31.78|33.7|30.24|30.03|29.74|32.06|34.77|36.09|33.79
02464|21236|/equities/sjw-corp|R2000VALUE|68.34|68.64|67.93|68.6|67.66|67.82|67.7|66.81|65.35|65.09|63.97|64.32|63.73|64.31|64||62.6|62.99|62.5|63.42|62.35|61.9|61.26|60.91|60.64|60.39|59.62|59.46|59.5|58.81|59.77|60.17|58.89|58.87|62.79|62.56|61.37|61.69|61.85|63.23|62.68|63.35|65.03|66.55|66.48|67.76|68.37|69.22|68.96||68.62|70.3|71.2|70.24|69.65|68.85|67.86|67.01|68.12|67.5|66.17|65.86|64.92|67.82|67.97|67.61|66.81|67.3|66.66||66.27|67.56|68.66|69.2|69.33|69.61|69.36|70.37|68.76|68.29||69.36|68.78|68.53|69.04||67.13|66.55|66.51|66.42|67.94|70.34|69.29|70.21|67.99|69.34|68.49|68.5|67.07|66.85|66.72|65.95|65.82|65.74|65.6|66.9||67.4|67.16|65.15|65.49|64.97|64.74|67.08|67.88|66.17|65.56|68.15|67.05|65.56|61.72|63.02|61.54|64.07|62.3|60.69|61.63|61.84|63.79|63.54|64.29|62.88|61.57|60.66|61.03|61.65|61.49|61.3|62.24|62.56|61.28|61.27|61.27|60.11|61.93|61.56|61.6|60.86|61.1|61.23|60.81|59.81|58.56|60.66|60.62|59.91|61.1|60.84|60.08|60.29|59.72|60.17|61.08|60.72||62.41|62.8|63.24|61.52|62.53|63.4|63.47|62.92|63.83|64.18|63.83|64.6|64.82|66.2|67.46|69.05|68.64|68.49|66.43|71.06|70.04|64.76|63.96|63.23|62.66|62.46|63.57|65.23|64.69|64.14|64.71|65.91|65.61|64.75|63.83|65.06|63.02|62.63|62.7|62.12|62.03|60.98|61.64|61.28|62.12||63.44|62.5|62.11|60.01|57.02|59.59|59.85|61.15|60.62|61.22|61.97|63.11|63.42|63.87|62.78|63.04|64.85|65.93|65.58|65.22|63.89|64.87|63.52|62.73|62.84|61.21|59.87|60.02||59.8|59.32|57.49|55.44|56.98|53.45|53.11|53.98|55.86|58.21|58.74|58.27
02465|8046|/equities/stewart-information-services-corp|R2000VALUE|57.34|56.96|56.22|56.12|56.6|56.92|57|55.96|56.26|57.23|58.3|56.52|54.86|54.71|53.84||53.04|52.03|52.27|52.51|53.59|51.78|50.17|50.7|51.66|52.31|52.34|53.81|53.8|54.56|54.17|54.4|53.24|51.88|49.59|48.44|47.85|47.68|48.06|48.99|47.2|47.91|50.73|51.82|53.53|54.93|55.15|54.18|54.44||53.76|52.93|50.83|51.32|49.57|48.13|46.9|46.85|46.82|46.92|46.38|47.88|47.67|50.04|49.8|50.25|50.38|50.84|49.16||49.89|50.05|51.43|52.56|51.54|51.27|51.02|49.74|48.4|47.61||48.36|48.21|48.42|48.33||49|48.41|48.67|49.58|50.35|50.08|50.26|50.54|47.44|48.28|48.27|47.3|47.07|46.47|46.48|44.32|43.17|42.77|41.87|43.73||43.54|44.1|44.54|44.61|44.63|44.24|44.31|44.29|42.69|42.57|42.38|42.65|41.05|43.48|44.15|44.68|43.36|42.54|42.39|43.75|43.19|43.66|44.04|44.63|42.14|45.78|45.53|46.16|46.48|46.44|45.75|45.49|46.24|45.98|46.31|47.53|47.6|47.48|46.19|44.42|43.73|43.79|43.28|42.2|41.74|41.01|41.76|41.35|42.93|43.66|43.27|43.39|44.16|44.25|44.61|45.22|44.63||43.7|43.77|44.77|45.2|42.67|42.82|42.67|42.06|42.63|42.86|41.95|41.44|40.72|40.83|40.27|40.06|40.48|40.94|43.36|44.15|44.08|43.17|43.23|42.4|42.12|41.95|42.11|42.38|41.38|42.27|37.63|38.32|37.26|36.78|35.56|35.52|34.93|34.62|33.63|32.68|32.69|31.2|32.14|31.46|31.73||31.26|31.51|32.51|32.46|32.12|31.92|31.21|32.41|31.86|31.39|31.27|31.45|32.17|31.96|31.92|31.42|34.65|34.77|35.03|33.55|32.86|31.82|31.53|31.54|30.82|31.65|33.05|31.7||30.14|30.62|30.93|30.38|30.92|28.86|28.36|26.57|27.47|28.65|29.13|27.91
02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|17.77|17.46|17.71|17.39|17.67|17.62|17.52|17.35|17.22|17.23|17.13|17.11|17.05|17.24|17.19||17.3|16.79|17.02|16.53|16.81|16.74|16.83|17.1|17.46|17.68|17.76|17.85|17.91|18.52|19.17|18.4|18.66|18.68|18.92|17.78|17.16|16.95|16.75|17.64|17.47|18.48|18.49|18.3|18.14|17.48|17.17|17.47|17.32||17.4|17.34|17.25|16.89|16.73|16.07|15.91|15.68|15.73|15.52|15.12|15.74|15.43|16.08|16.5|16.68|16.43|17.05|16.88||17.01|17.06|16.89|17.01|16.7|16.77|16.91|17.32|16.57|16.6||17.18|17.03|16.87|17.09||16.75|16.79|16.61|16.25|16.33|16.5|16.44|16.81|16.13|16.11|16.35|16.36|16.19|16.35|16.97|16.42|16.42|15.88|15.65|16.25||16.76|16.94|16.16|15.52|15.56|15.25|15.84|15.89|15.41|14.96|15.89|16.25|14.97|12.96|13.11|12.97|12.87|12.49|12.85|12.27|12.06|12.05|12.85|12.7|13.04|12.53|12.35|11.96|11.76|11.84|11.91|12.08|12.39|12.38|12.21|11.96|11.93|11.79|11.85|11.59|11.21|10.94|11.19|10.8|10.48|10.33|10.51|10.38|10.79|11.34|11.5|11.51|11.32|10.8|11.11|11.79|11.94||12.09|12.25|12.4|12.2|12.11|12.68|12.5|12.32|12.49|12.64|12.25|12.37|12.39|12.35|12.86|12.97|12.83|13.05|13.17|12.87|11.93|12.11|12|12.15|11.75|11.82|11.94|12.06|11.89|11.92|11.8|12.28|12.34|12.39|12.13|12.29|12.28|12.57|12.38|12.38|12.42|11.88|12.24|12.19|12.58||12.29|12.24|12.19|12.28|11.67|11.72|11.56|12.4|12.57|12.7|12.59|12.63|13.42|13.05|12.87|12.35|13.61|14.27|15.49|14.02|13.12|12.89|11.67|11.53|11.41|11.89|12.75|11.64||10.91|11.21|10.84|10.67|11.11|10.11|10.12|9.96|10.71|11.44|12.35|11.31
02467|15554|/equities/bgc-partners|R2000VALUE|5.65|5.59|5.77|5.79|5.92|5.92|5.88|5.77|5.73|5.83|5.69|5.38|5.315|5.5|5.23||5.04|4.83|4.5|4.47|4.51|4.29|4.21|4.3|4.42|4.48|4.6|4.565|4.41|4.48|4.57|4.58|4.48|4.55|4.57|4.35|4.32|4.36|4.37|4.46|4.48|4.465|4.67|4.91|4.89|4.81|4.67|4.69|4.69||4.67|4.43|4.27|4.06|4.05|4.035|4.1|4.05|3.78|3.59|3.55|3.66|3.72|3.9|3.86|3.86|3.83|3.88|3.88||3.8|3.86|3.93|4.01|3.95|3.97|4.1|4.12|3.91|3.84||4|3.92|3.97|4.12||4.15|4.08|4.13|4.19|4.24|4.34|4.34|4.43|4.22|4.29|4.33|4.26|4.36|4.34|4.46|4.16|4.22|4.09|4.14|4.15||4.11|4.04|3.77|3.84|3.67|3.63|3.75|3.75|3.62|3.53|3.51|3.51|3.51|3.16|3.27|2.94|2.9|2.87|2.95|2.92|2.68|2.51|2.54|2.65|2.69|2.71|2.77|2.75|2.84|2.74|2.64|2.72|2.86|2.68|2.75|2.67|2.65|2.71|2.59|2.51|2.4|2.39|2.4|2.34|2.24|2.31|2.33|2.355|2.49|2.47|2.46|2.37|2.43|2.37|2.44|2.49|2.48||2.56|2.56|2.6|2.56|2.52|2.61|2.5|2.43|2.45|2.51|2.43|2.47|2.54|2.58|2.66|2.69|2.75|2.81|2.83|2.87|2.885|2.82|2.9|2.79|2.75|2.77|2.76|2.68|2.73|2.84|2.76|2.82|2.84|2.85|2.78|2.825|2.86|2.9|2.81|2.75|2.72|2.58|2.605|2.49|2.62||2.62|2.63|2.74|2.755|2.63|2.93|2.7|2.8|2.79|2.7|2.84|2.92|3.01|3.04|2.94|2.87|3.14|3.17|3.29|3.165|3.09|2.81|2.61|2.68|2.575|2.67|2.84|2.74||2.57|2.695|2.76|2.62|2.8|2.56|2.6|2.44|2.57|2.67|2.87|2.77
02468|15357|/equities/argo-group-intern|R2000VALUE|52.06|51.83|54.6|53.31|53.27|53.13|53.22|53.04|52.95|53.24|54.03|54.3|52.72|52.63|52.22||51.29|50.32|49.98|49.69|50.79|50.4|50.02|50.26|51.76|52.93|53.81|53.58|54.6|54.79|51.31|51.37|52.36|51.7|52.01|49.93|48.59|48.69|47.1|47.25|46.21|45.89|47.15|47.75|46.12|44.96|44.63|45.2|44.42||44.65|43.79|42.25|42.3|41.7|41.31|41.89|40.92|41.29|40.67|40.35|41.7|43.43|44.44|44.74|44.66|44.41|44.94|45.31||45.34|46.29|45.92|45.3|44.58|45.21|45.85|46.12|43.51|42.91||43.7|43.77|42.86|43.52||42.9|43.1|42.56|42.66|43.59|44.31|44.22|44.22|44.19|44.62|43.93|44.69|45.51|44.8|44.12|42.21|41.74|40.93|39.19|41.91||42.35|42.53|41.18|40.21|40.34|41.75|42.39|42.69|40.88|39.52|40.29|41.68|39.29|36.73|37.02|36.51|38.23|37.43|35.68|36.48|35.73|36.04|37.56|37.7|37.19|36.97|35.83|35.12|35.62|35.65|35.22|35.49|37.28|36.84|37.05|36.22|35.5|35.52|34.67|34.1|34.43|34.26|35.03|33.66|33.51|32.9|34.34|34.56|35.87|35.59|34.87|35.64|35.99|35.2|35.39|36.13|35.97||37.31|36.93|37.61|37.14|37.14|37.39|37.12|35.8|36.16|35.8|34.82|34.93|35.58|35.68|35.34|36.38|36.02|36.46|36.54|36.51|35.65|34.49|33.51|33.28|34.74|33.51|33.28|34.9|34.41|34.44|34.24|34.49|34.16|34.18|33.12|34.21|34.83|34.62|33.31|32.48|33.15|31.23|32.91|32.56|33.85||33.75|33.77|34.83|34.95|32.55|33.88|31.5|32.74|32.5|32.95|33.35|33.6|35.12|34.57|34.07|33.33|35.37|36.98|37.92|36.98|34.74|34.61|32.37|31.62|30.69|34.12|34.56|32.7||30.35|30.39|30.56|30|31.39|28.22|26.12|27.18|29.76|30.75|33.59|31.77
02469|20324|/equities/hospitality-properites-trust|R2000VALUE|12.03|11.92|12.18|12|12.4|12.43|12.4|12.36|12.41|12.62|12.44|12.59|12.32|12.38|12.59||12.3|11.86|12.14|11.92|12.38|12.34|11.87|12|12.61|12.805|13.22|13.84|13.37|13.65|13.54|13.225|13.16|12.63|12.66|12.255|12.01|12.28|12.07|12.51|12.84|12.93|13.57|12.845|12.77|12.39|12.145|12.3|12.37||11.99|12.15|12.08|11.8|12.18|11.75|11.69|11.19|11.08|10.665|10.61|11.13|10.54|10.8|10.565|11.08|11.055|11.39|10.945||11.22|11.54|11.41|11.32|11.24|11.51|11.6|11.9|11.36|10.99||11.49|11.45|11.6|11.77||11.46|11.37|11.08|11.37|11.48|11.79|11.95|11.97|11.47|12|12.6|12.58|12.76|12.78|13.51|12.99|12.815|12.59|11.86|12.31||12.375|12.64|12.16|11.54|11.79|11.66|11.62|10.645|10.3|9.5|10.345|11.02|10.43|7.69|8.16|7.82|8.11|7.66|7.21|7.645|7.1|7.5|7.66|8.18|8.42|7.99|8|7.79|7.8|7.85|7.74|7.88|8.26|8.31|8.62|8.37|8.38|8.45|8.45|8.28|7.95|7.94|8.23|7.5|7.16|7.15|7.43|7.4|8.01|8.44|8.885|8.78|8.66|8.3|8.38|8.495|8.42||8.825|8.56|8.46|8.18|8.21|8.76|8.515|8.155|8.39|8.54|7.71|8.12|7.74|7.74|8.09|8.4|8.35|8.44|8.51|8.4|7.96|7.3|7.2|7.02|6.405|6.7|7.03|7.41|7.22|6.67|6.69|6.98|7.05|6.93|6.67|6.73|6.86|6.96|6.38|6.47|6.32|6.17|6.29|6.22|6.79||6.88|6.9|7.09|7.36|6.58|7.465|7.36|8.125|8.19|8.49|9.25|9.32|9.885|9.36|9.79|8.9|10.8|11.92|13.07|11.27|9.3|8.38|7.4|7.3|6.75|7.04|7.23|6.7||6.34|6.55|6.32|5.995|5.8|4.81|5.085|4.75|5.27|5.91|6.52|6.26
02470|20780|/equities/istar-financial-inc|R2000VALUE|90.2538|90.0591|89.3293|88.3562|88.4535|89.5726|89.378|88.9401|89.4266|88.3562|88.4049|90.497|90.0105|89.8645|88.5995||88.5508|86.5074|86.4101|84.7072|86.0695|85.0964|83.5881|84.4152|86.2641|87.2372|86.556|88.8914|87.7724|88.2589|88.1616|86.5074|86.2154|85.5343|83.7341|81.8852|82.2744|17.55|17.57|17.75|17.72|17.63|17.73|16.88|16.98|16.69|16.32|16.71|16.67||16.51|16.19|16.22|16.28|16.06|16.05|15.88|15.81|15.29|15.23|15.18|15.65|15.48|15.15|15.48|15.79|15.49|15.71|15.01||14.95|15.17|15.19|15.11|14.94|14.73|14.68|14.69|14.53|14.4||14.85|14.88|14.91|14.98||14.99|14.85|14.74|14.71|14.64|14.9|14.96|14.9|14.36|14.65|15.01|14.88|14.69|14.5|14.59|14.22|14.11|14.08|14.1|14.35||14.46|14.67|14.64|14.17|14.43|14.15|14.29|14.21|13.61|13.32|13.46|13.13|12.88|11.55|11.77|11.87|11.88|11.67|11.8|12.08|11.81|12.07|12.21|12.31|12.19|11.95|11.96|11.81|12|12.22|11.96|12.08|12.16|12.01|12.11|11.74|11.86|12.01|12.03|11.9|11.81|11.91|12.06|11.51|11.28|11.51|11.92|11.83|12.18|12.46|12.4|12.49|12.41|12.01|12.09|12.34|12.16||12.39|12.4|12.49|12.4|12.38|12.68|12.55|12.46|12.59|12.82|12.54|12.59|12.41|12.43|12.79|12.81|12.56|13|12.88|12.88|12.67|12.42|12|11.7|11.52|11.61|11.8|11.93|11.89|11.65|11.63|11.91|12.21|12.08|11.85|11.89|11.96|12|11.59|11.52|11.62|11.29|11.54|11.51|11.97||12.01|12.3|12.32|11.97|11.71|12.52|12.41|12.72|12.81|12.85|12.93|12.75|13.22|13|12.87|12.12|12.89|13.56|13.82|13.46|12.96|12.53|11.75|11.23|10.93|11.25|10.85|10.49||9.93|9.75|9.98|9.77|9.91|9.02|8.8|8.45|8.75|9.1|9.83|9.46
02471|945634|/equities/easterly-government-properties|R2000VALUE|53.77|53.9|54.02|53.88|53.67|53.73|53.58|53.3|52.98|52.48|52.9|52.5|52.25|52.85|52.83||52.1|51.83|52.25|52.77|52.6|52.3|51.95|52.5|52.75|53.12|53.75|54.02|54.4|54.38|54.77|53.65|53.25|53.02|53.12|52.5|53|53.73|53.83|54.23|54.95|56.33|56.95|55.67|54.6|54.35|54.02|54.67|55.2||56.83|56.98|56.7|56.55|56.85|56.88|56.75|55.67|55.75|55.77|54.88|56.27|56.98|58.88|58.02|57.25|57.83|57.83|57.58||56.85|56.05|55.77|55.38|55.1|55.2|55|56.62|55.58|56.3||56.62|56.2|56.08|56.4||55.48|55.42|55.42|55.1|54.48|56.62|56.8|56.62|53.85|53.58|53.77|54.45|54.38|54.2|54.27|53.17|53.85|54.35|54.15|54.95||54.98|54.9|54|54.65|54.95|54.45|55.8|55.48|54.55|53.25|53.98|53.62|52.48|53.58|53.98|54.5|54.55|53.73|52.25|51.73|52.3|53.48|54.65|55.42|54.8|54.6|55.12|54.33|55.52|56.35|56.2|56.75|57.42|56.6|56.5|56.15|56.62|56.88|57.08|57.05|56.02|56.42|57.88|56.58|56.05|55.48|56.33|55.27|56.25|58.3|58.95|59.15|59.6|58.67|59.38|61.4|60.55||59.33|60.23|60.6|59.9|60.48|60.58|60.73|60.38|60.7|61|61.5|60.52|59.62|59.77|60.38|59.42|59.65|60.5|61.67|63.67|63.9|63.35|63.83|63.42|60.12|61.12|60.38|60.77|59.48|57.85|57.45|58.88|59.02|56.95|56.95|56.75|56.23|56.95|57.25|56.73|57.2|57|57.15|56.5|57.9||58.55|58.27|57.8|57.5|56.92|58.65|58.25|58.2|58.95|58.75|60.15|60|60.98|59.8|59.77|59.17|61.9|63.7|63.85|61.92|62.88|64.67|64.12|63.35|62.67|63.4|63|63.05||61.88|60.73|59.92|59.48|62.15|58.15|58.17|58.92|62.92|65.55|65.7|66.17
02472|15985|/equities/eagle-bancorp|R2000VALUE|54.34|51.99|52.66|51.86|54.25|54.42|53.97|54.18|53.46|55.13|54.65|54|53.98|53.88|54.3||54.12|53.21|54|52.88|55|53.35|52.37|52.36|54.04|55.81|55.01|54.44|54.55|55.34|56.74|55.71|54.89|53.13|53.87|52.08|50.95|50.61|49.62|50.29|48.89|49.76|50.41|48.78|48.26|47.77|46.89|47.43|47.57||46.83|46.47|46.86|47.35|46.25|45.17|45.36|43.97|44.06|43.03|42.49|42.55|42.21|44.03|44.63|44.66|44.09|45.11|45.46||45.02|45.46|44.94|46.2|45.25|43.88|45.54|45.56|41.51|40.75||41.3|40.47|40.22|41.08||40.97|40.64|39.42|40.36|40.76|40.73|40.53|41.17|40.11|40.28|40.52|40.1|39.71|39.67|40.04|39.04|38.91|37.97|36.78|38.6||39.16|39.53|37.815|37.48|37.19|37.03|37.64|37.76|35.97|35.14|35.43|35.96|34.01|29.3|30.22|28.99|30.96|30.56|29.92|29.62|28.78|29.5|30.97|31.45|31.52|29.99|29.86|29.31|29.51|30.01|28.98|29.4|30.35|30.03|30.38|29.68|29.49|28.89|27.83|26.95|26.79|26.3|26.56|25.69|25.53|25.05|25.33|25.87|27.9|27.79|27.95|27.81|28.65|28.19|28.11|28.53|29||30.02|29.31|29.06|29|28.78|29.52|29.41|28.8|30.03|29.9|28.99|29.66|30.15|30.29|31.07|31.945|31.65|32.52|32.85|32.27|31.41|29.97|30.1|29.44|29.57|30.08|30.19|31.16|30.13|30.41|31.43|32.1|30.21|31.08|29.6|30.87|31.31|32.1|29.45|29.84|29.33|28.15|29.74|29.95|30.79||30.49|31.025|32.75|31.69|29.39|31.14|30.1|31.66|31.98|31.58|31.86|31.62|34.05|32.48|31.98|31.35|34.655|37.02|37.86|36.86|34.67|34.02|31.87|32.62|32.36|33.49|35.43|32.94||31.08|30.88|31.42|28.91|31.5|28.2|28.28|28.08|29.26|31.71|33.27|31.26
02473|20492|/equities/granite-construction-inc|R2000VALUE|39.26|38.75|38.84|38.15|39.5|39.6|39.54|39.1|38.73|39.31|39.32|38.74|38.93|39.8|40.31||39.96|40.25|39.25|37.74|38.63|36.77|35.31|35.98|37.3|38.64|38.28|39.4|39.25|40.61|40.48|39.97|39.69|38.23|38.14|37|35.42|36.56|36.08|36.26|34.38|35.25|36.28|33.91|34.08|32.7|31.41|32.78|33.18||32.54|32.89|31.69|31.81|32.07|31.79|31.59|31.41|31.25|30.73|29.61|30.97|31.37|32.06|32.73|33.54|33.22|34.48|34.67||33.26|33.86|33.36|34.37|32.71|33.8|33.54|32.17|27.86|26.62||26.71|27.09|26.8|27.27||27.1|27.33|26.84|26.87|26.86|26.8|26.86|26.7|26.06|27.02|27.23|27.03|27.2|26.33|27.06|25.5|25.08|24.92|24.62|25.49||25.27|26.68|25.44|24.06|24.86|24.89|23.93|23.4|22.77|22.04|23.25|23.67|20.1|19.83|19.78|18.91|20.41|20.9|19.31|19.13|18.49|18.92|19.6|20.28|20.11|19.76|20.07|19.47|19.67|19.27|19.19|19.44|20.3|19.76|19.6|18.77|18.11|18.59|18.37|17.72|17.61|17.74|18.15|17.63|17.53|17.6|17.39|17.46|18.42|18.53|18.17|17.46|17.69|17.43|17.35|17.96|17.83||18.8|18.23|18.83|19.05|18.59|18.88|18.81|18.31|18.43|18.65|17.98|18.55|18.69|18.77|19.18|19.52|19.23|19.58|20.24|19.69|19|18.13|18.33|17.74|17.62|16.96|17.4|17.92|17.47|18.54|18.47|19.14|18.9|19.23|18.97|19.19|18.87|18.93|17.86|17.54|17.64|16.96|17.93|17.74|18.4||18.2|17.94|19.14|19.22|18.44|18.55|17.81|18.83|18.74|19.16|19.38|19.36|20.77|17.96|17.39|16.81|18.93|20.53|21.6|21.44|20|18.99|18.45|17.82|17.6|17.35|18.23|17.46||16.4|16.5|16.07|15.76|15.66|14.15|13.73|13.7|14.47|15.26|15.91|15.14
02474|20496|/equities/kar-auction-services-inc|R2000VALUE|15.63|15.2|15.59|15.15|15.45|15.46|15.09|15.18|15.13|15.21|15.6|15.24|15.25|15.22|15.35||15.26|15|15.05|14.64|15.48|14.94|14.79|14.68|15.33|15.26|15.39|16.28|16.18|16.41|16.33|16.18|16.05|15.07|14.7|14.25|13.81|14.03|13.99|14.31|13.91|14.25|15.03|14.87|14.58|14.78|14.8|15.93|18.46||19.19|19.3|19.11|19.06|19.81|19.8|19.46|19.06|19.24|19.12|18.46|18.46|19.09|18.84|18.28|18.56|18.59|18.32|18.09||18.26|19.06|19.22|20.75|19.8|20.08|20|19.95|18.83|18.4||18.61|18.38|18.19|18.33||18.18|18.27|18.1|18.09|18.35|18.92|19.02|19.31|18.33|18.75|19.06|19.62|19.11|18.75|18.95|18.22|18.45|18.64|18.05|18.54||18.62|18.44|17.63|17.34|17.78|17.75|17.4|18.64|18.07|17.58|17.87|18.05|18.02|16.5|16.75|16.41|16.31|15.48|14.56|14.2|13.71|14.36|14.44|15.19|14.9|14.96|15.33|15.94|16.96|16.89|16.14|16.99|17.4|16.82|16.47|16.19|15.95|15.79|15.41|15.13|14.4|14.33|14.35|14.01|13.75|14.41|15.18|14.69|15.05|15.17|15.47|15.23|15.89|15.77|16.63|17.05|17.21||17.65|17.74|18.22|17.47|17.34|17.89|17.82|17.67|17.88|17.45|17.24|17.6|17.84|18.01|18.46|17.99|17.96|17.84|17.03|17.19|17.52|17.14|16.65|15.85|15.16|15.13|14.93|15.17|14.24|14.24|14.02|14.31|14.36|13.96|13.63|13.54|13.94|13.9|13.15|13.09|13.2|12.93|13.31|13.04|13.52||13.45|13.6|13.76|14.21|13.47|14.98|14.7|15.03|15.37|15.33|15.78|15.91|15.66|15.26|14.75|14.11|15.64|16.47|17.25|16.63|15.8|15.81|15.11|14.81|14.35|14.71|14.2|13.65||12.52|12.82|12.72|12.21|12.58|11.83|11.8|10.76|11.73|12.25|13.16|12.3
02475|995930|/equities/laureate-education-inc|R2000VALUE|6.1144|5.9624|6.3008|6.3057|6.4037|6.5803|6.541|6.4136|6.3939|6.4871|6.4626|6.5067|6.5361|6.8156|6.8647||6.845|6.6636|6.7078|6.6832|6.845|6.6636|6.6832|6.7323|6.9088|6.9407|6.9725|6.9529|6.9578|7.0657|7.1392|7.0363|6.8254|6.7617|6.7764|6.8303|6.6636|6.4332|6.747|6.6489|6.7421|6.7372|7.2667|7.0363|7.0363|7.1589|7.1098|7.0608|7.0853||7.1392|7.1711|7.1196|7.1343|7.1245|6.8549|6.8647|6.8794|6.6783|6.6636|6.3792|6.4969|6.5508|6.7372|6.5852|6.7862|7.024|7.3109|7.1687||6.9676|6.9921|6.9701|7.0265|7.0142|7.0461|6.9848|7.0412|6.997|7.0167||7.1392|7.2275|7.2765|7.3893||7.3354|7.355|7.306|7.3697|7.3844|7.4236|7.4359|7.5315|7.4089|7.4531|7.3403|7.2275|7.1883|7.1392|7.1785|7.1221|7.0755|7.0853|6.9627|7.1441||7.252|7.252|6.9676|6.9284|6.948|6.9529|6.9235|7.0118|6.9725|6.8696|6.8549|6.8549|6.948|6.8794|6.9774|6.3743|6.4479|6.4086|6.3743|6.2566|6.2272|6.4773|6.5999|6.7715|7.1589|7.1901|7.1433|7.0757|7.0653|7.0809|7.1069|6.9977|7.1277|7.0809|6.9354|6.7534|6.8314|6.8834|7.0029|7.0549|6.9042|6.7742|6.7534|6.7222|6.6026|6.4103|6.587|6.5636|6.7534|6.8418|6.7586|6.561|6.8262|6.9094|6.3271|6.483|6.3947||6.3999|6.5194|6.7066|6.7794|6.509|12.81|12.5|12.48|12.61|12.87|12.635|12.71|12.89|12.79|12.86|13.1|13.06|13.08|13.31|13.33|12.9|12.72|12.08|12.03|12.18|12.68|12.55|12.825|10.86|11.02|11.04|11.28|11.385|11.025|10.685|10.13|10|10.1|9.3|9.39|9.52|9.23|9.57|9.78|10.32||10.15|9.92|9.965|9.915|9.7|9.8|9.75|10.29|10.19|10.16|10.08|10.25|10.3|10.15|10.38|10.24|11.22|11.665|11.98|11.45|11.055|10.85|10.13|10.01|9.73|9.94|10.19|9.705||9.06|9.13|8.93|8.72|8.97|8.51|8.33|7.67|8.26|8.55|9.11|8.8
02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE|30.51|29.97|30.42|29.94|32.25|32.32|33.59|33.87|32.94|32.64|33.25|34.92|34.79|34.13|37||38.25|35.73|34.7|34.43|36.39|34.54|33.94|31.1|32.66|32.39|31.33|33.19|33.55|33.65|34.89|36.48|35.64|35.47|38.5|39.5|36.03|34.5|32.5|32.26|31.93|31.81|30.7|28.54|29.19|27.06|26.68|27.01|26.94||26.08|25.25|25.83|25.21|25.12|23.64|23.26|23.35|22.2|21.39|20.66|21|20.07|20.25|21.38|22.07|22.36|23.27|22.28||22.35|22.86|23.43|24.9|23.58|23.62|24.4|23.42|22.48|20.05||19.33|19.79|19.16|19.42||20.17|20.5|19.54|20.21|20.64|21.68|22.12|22.25|21.81|23.35|24.4|23.56|24.1|23.5|24.89|22.88|22.3|22.14|22.07|24.21||25|24.37|24.76|23.86|24|24.28|24.95|24.18|22.19|20.52|21.73|21.67|19.71|16.08|17.39|17.61|18.17|18.14|17.71|18.03|17.87|19.19|19.52|20.24|20.27|19.54|19.96|20.02|20.64|20.92|20.53|20.51|20.51|20.5|20.65|19.69|19.18|19.67|18.62|18.26|18.8|19.57|19.6|18.88|18.18|18.09|18.72|19.46|20.33|20.35|20.39|19.31|19.13|18.48|18.07|19.06|18.35||19.25|19.33|19.25|19.78|20.04|20.32|20.28|19.93|20.96|20.87|19.81|20.5|20.97|21.18|20.6|20.72|20.2|20.34|20.43|21.54|19.8|19.82|18.9|18.6|18.17|18.19|18|18.28|18.15|18.77|19.07|19.03|18.92|18.95|17.5|17.33|16.87|16.46|15.79|15.13|15.25|14.71|15.29|15.18|15.46||15.81|15.15|14.82|14.85|14.05|15.42|15.39|16.32|16.53|17.03|17.55|17.93|18.89|19.52|19.43|19.19|20.58|20.63|21.85|19.5|18.94|18.81|18.89|18.75|16.9|16.41|16.73|16.5||16.27|15.85|16.24|15.96|17.43|16.02|15.66|15.52|16.58|16.81|17.23|17.12
02477|16096|/equities/first-interstate|R2000VALUE|48.6|46.74|47.64|46.68|48.04|47.61|46.87|47.03|46.42|47.73|47.1|46.59|46.06|46.47|46.41||46.52|46.04|46.44|45.66|47.07|46.2|45.46|45.39|47.07|49.12|49.86|49.09|49.13|49.59|50.82|49.81|49.67|48.09|49.47|47.83|46.45|46.99|45.94|47.1|45.42|46.58|46.96|46.04|45.93|44.36|44.01|44.04|44.11||43.7|42.84|43.24|43.02|42.2|41.28|41.19|40|39.75|39.49|38.66|39.89|39.79|40.48|41.44|42.01|41.4|42.28|42.45||42.73|42.59|42.55|43.59|42.62|42.17|43.24|43|40.44|40.33||40.77|40.55|40.2|40.94||40.66|40.51|39.74|39.72|40.19|40.54|40.59|40.96|40.05|40.36|40.51|40.86|40.56|40.11|40.12|39.51|39.75|38.65|38.05|39.85||40.58|41.22|39.61|39.15|39.6|39.395|40.15|40.08|38.12|36.9|37.56|38.95|37.78|33.98|34.31|33.86|36.72|35.89|35.3|35.75|35.95|36.36|36.43|36.8|37.12|35.88|35.83|35.45|35.69|35.83|34.91|35.29|36.85|36.12|36.09|35.72|34.87|34|33.04|32.16|31.85|31.79|31.91|30.98|30.5|30.52|30.97|30.85|32.27|32.36|31.75|31.95|32.06|31.465|31.48|31.94|32.37||33.24|32.83|32.61|32.91|32.8|32.715|32.88|32.23|32.87|33|30.77|30.88|31.35|31.26|32.37|32.71|31.82|33.09|33.05|31.68|30.77|29.73|30.01|29.24|29.25|29.11|29.37|29.84|29.31|29.62|30.27|30.51|29.88|30.68|28.92|29.97|30.6|30.26|28.83|28.97|28.63|27.4|28.57|29.04|30.17||29.94|29.86|30.96|30.68|28.98|30.38|29.23|30.73|31.41|31.33|31.39|31.04|32.77|31.64|31.24|30.39|32.9|34.64|34.91|34.67|32.85|32.45|30.87|31.24|31.25|31.86|33.51|31.38||29.37|29.84|29.74|28.38|30.13|27.83|27.83|28.28|29.21|30.75|32.08|30.77
02478|15982|/equities/enterprise-financial|R2000VALUE|50.59|48.85|49.49|48.67|50.02|50.22|49.75|49.52|48.74|50.33|50.09|49.76|49.65|49.98|50.12||49.58|49.44|50|49.04|50.14|48.89|47.45|47.3|48.53|49.38|49.15|49.24|48.92|49.59|51.59|49.83|49.55|47.56|48.74|46.11|44.64|45.61|44.61|44.72|43|43.81|43.84|42.2|41.87|40.51|39.46|39.98|40.15||40.02|40.09|40.26|39.86|39.24|38.47|38.58|36.87|36.92|35.52|35.31|36.12|35.27|37.38|36.64|37.22|36.57|37.23|37.43||37.44|37.85|37.22|37.57|37.06|37.03|37.45|37.55|35.11|34.63||34.95|34.58|34.32|35.28||35.15|35.17|34.25|34.73|35.42|36.54|36.73|36.49|35.59|35.19|35.46|35.38|35.13|34.97|35|34.31|34.94|34.5|34.01|35.2||35.75|35.75|34.6|34.11|34.34|34.52|35.4|36|34.04|33.56|34.38|34.98|33.59|29.02|30.17|29.33|30.69|29.85|29.11|29.14|28.56|29.38|30.31|30.74|30.54|29.17|29.38|29.69|30.52|30.1|28.85|29.52|30.8|30.15|30.32|29.9|29.18|28.84|28.17|27.64|27.27|27.42|27.48|26.42|26.01|25.4|26.05|26.53|28.35|28.69|28.85|28.8|29.52|29.08|29.36|29.93|30.17||31.38|30.42|30.62|30.79|29.91|30.85|30.64|29.5|30.6|30.65|29.64|30.63|31.22|31.21|31.88|32.34|32.23|32.67|33.3|32.52|31.46|30.13|30.05|28.94|29.18|29.06|29.72|30.1|29.45|29.66|30.31|30.46|29.88|30.97|28.55|29.27|29.78|29.8|27.9|28.95|28.49|27.05|28.4|28.45|29.68||29.58|29.64|31.12|29.88|27.87|30.48|29.47|32.02|31.47|31.46|30.81|30.84|32.77|30.59|31.03|29.9|33.02|36.28|36.37|34.57|32.2|30.58|29.06|29.08|29.37|29.72|31.34|28.88||26.1|26.87|26.7|25.38|26.96|24.16|24.13|24.71|25.97|27.08|28.77|27.59
02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|16.34|16.18|15.92|15.62|15.64|15.72|15.77|15.65|15.49|15.54|15.47|15.38|15.38|15.39|15.53||15.345|15.015|15.14|15.09|15.3|15.14|15.02|15.17|15.33|15.46|15.49|15.59|15.37|15.74|15.62|15.55|15.51|15.31|15.16|15.09|14.98|15|15.16|15.57|15.43|15.74|16.2|15.95|16.33|16.56|16.565|16.87|17.085||17.08|17.13|17.69|17.77|17.5|17.11|16.92|16.665|16.72|16.81|16.5|16.45|16.86|16.96|17.045|17.02|16.6|16.615|16.83||16.64|16.54|16.17|15.89|15.52|15.25|15.52|15.45|14.68|14.325||14.44|14.33|14.27|14.2||14.25|14.34|14.23|13.93|14|14.29|14.21|14.08|13.84|14.34|14.47|14.43|14.61|14.475|14.41|14.08|14.17|14.23|13.68|14.21||14.18|14.2|13.67|13.17|12.86|12.67|12.4|12.44|12.25|11.9|12.42|12.11|11.75|11.23|11.13|10.65|10.36|10.07|10.08|10.27|9.8|10.29|10.64|10.92|11.23|11.01|10.51|10.52|11.07|11.27|10.9|8.31|8.47|8.39|8.54|8.35|8.39|8.29|8.26|8.17|8.14|8.06|8.21|8.06|7.74|7.7|7.9|7.93|8.16|8.26|8.45|8.62|8.855|8.665|8.83|9|8.6||8.8|8.98|9.06|8.95|8.93|8.99|8.99|8.91|9.11|9.17|9.16|9.23|9.3|9.37|9.25|9.26|9.24|9.16|8.98|9.02|9.245|9.13|8.84|8.79|9.29|9|7.59|7.43|7.19|7.2|7.03|7.11|6.98|6.65|7.22|7.21|7.17|7.24|6.66|6.59|6.6|6.43|6.61|6.58|6.86||6.64|6.595|6.77|6.525|6.22|6.57|6.59|7.14|7.075|7.12|6.88|6.885|6.88|6.63|6.08|5.855|6.54|6.87|7.575|6.94|6.86|6.69|6.59|6.58|6.32|6.69|6.83|6.72||6.42|6.54|6.56|6.31|6.33|5.81|5.68|5.63|6.18|6.3|6.4|5.88
02480|15523|/equities/bbcn-bancorp|R2000VALUE|15.6|14.92|15.12|14.78|15.38|15.42|15.4|15.28|15.125|15.47|15.27|15.14|15.13|15.21|15.3||15.325|15.06|15.4|15|15.53|15.24|14.81|14.71|15.15|15.86|15.84|16.04|15.92|15.83|16.23|15.56|15.41|14.925|15.3|14.72|14.075|13.91|13.52|13.69|13.16|13.36|13.53|13.02|12.81|12.45|12.25|12.33|12.28||12.13|12.06|12.3|12.3|12.1|11.79|11.795|11.64|11.62|11.5|11.18|11.54|11.4|12.12|12.29|12.42|12.22|12.38|12.47||12.37|12.605|12.27|12.39|12|11.95|12.29|12.17|11.06|10.94||10.91|10.89|10.78|11.03||10.79|10.82|10.26|10.37|10.39|10.71|10.65|10.75|10.56|10.64|10.795|10.74|10.64|10.56|10.5|10.03|9.87|9.61|9.48|10.06||10.21|10.38|9.71|9.49|9.59|9.6|9.76|9.835|9.36|9.125|9.35|9.74|9.24|8.07|8.24|7.83|8.64|8.27|8.07|7.97|7.91|8.17|8.54|8.645|8.55|8.11|8.04|7.85|8.01|8.065|7.78|7.93|8.2|8.09|8.26|8.12|8.03|8|7.74|7.54|7.585|7.55|7.65|7.295|7.26|7.105|7.29|7.41|7.84|7.87|7.94|7.92|8.105|8.05|8.06|8.17|8.25||8.72|8.51|8.47|8.465|8.46|8.58|8.6|8.44|8.635|8.65|8.26|8.35|8.46|8.43|8.69|8.925|8.8|9.12|9.12|9.01|8.78|8.51|8.69|8.43|8.35|8.43|8.19|8.43|8.26|8.42|8.645|8.74|8.425|8.835|8.15|8.55|8.97|8.97|8.515|8.655|8.53|8.18|8.65|8.59|8.77||8.65|8.76|9.22|8.98|8.5|8.875|8.53|9.06|9.19|9.22|9.18|9.16|9.72|9.26|9.225|8.995|10.05|10.685|10.99|10.405|9.8|9.68|9.28|9.36|9.495|9.83|10.435|9.72||8.97|9.1|9.1|8.545|9.11|8.13|8.13|8.09|8.42|8.94|9.425|8.66
02481|16783|/equities/new-york-mortgage|R2000VALUE|18.36|17.84|17.76|17.44|17.68|17.94|18.12|18.12|18.08|18.08|17.96|18.2|18.04|18.1|18.08||18.28|17.88|18.06|17.64|17.96|17.72|17.56|18.04|18.64|18.7|18.2|18.8|18.56|18.78|18.74|18.44|18.12|17.7|17.24|16.96|16.92|17.22|17.16|17|16.68|16.4|17|16.36|16.64|16.36|15.8|16.08|16.24||15.92|16.08|16|15.88|16.2|15.96|15.76|15.56|15.68|15.38|14.92|15.44|15.28|15.8|15.88|15.76|15.64|15.32|15||14.84|14.92|14.72|14.72|14.68|14.88|14.92|14.92|14.36|14.4||14.76|14.64|14.48|14.6||14.6|14.72|14.32|14.48|14.4|14.8|14.8|15.28|15.04|15|15.2|15.16|15.36|14.88|15.16|14.96|14.6|14.16|14.06|15.04||15.08|15.08|14.2|13.44|13.2|13.24|13.08|12.6|11.88|11.6|11.9|11.96|11.52|10.8|11.04|10.76|10.8|10.6|10.16|10.36|10.2|10.6|10.8|11.12|10.68|10.34|10.54|10.4|10.6|10.64|10.64|10.76|10.68|10.78|10.84|10.44|10.36|10.48|10.56|10.28|10.2|10.36|10.56|10.08|9.8|9.84|10.68|10.52|10.76|10.96|11.08|10.6|10.36|9.92|9.88|10.16|10.24||10.36|10.32|10.44|10.44|10.56|11.04|10.92|10.72|10.84|10.88|10.32|10.64|10.68|10.72|11|11.16|10.92|11.16|11.4|11.44|11.08|10.84|10.68|10.32|10.2|10.48|10.52|10.88|10.44|10.04|10.04|10.32|10.38|10.08|9.88|10.04|10.16|10.28|9.72|9.34|9.72|9.36|9.88|9.52|10.12||9.96|10.32|10.44|10.72|10.48|11|10.56|10.44|10.3|10.68|11.12|11.06|11.36|11.16|10.76|9.76|11.44|12.24|13.56|11.44|10.78|9.44|8.52|8.88|8.32|8.84|9.32|8.6||8.04|8.14|7.74|7.38|7.4|6.64|7.04|6.68|7.24|7.6|8|7.96
02482|17270|/equities/strayer-education|R2000VALUE|85.43|84.86|84.35|86.24|85.92|89.26|86.89|85.57|87.2|86.8|90.5|92.43|91.86|91.42|92.44||92.89|91.91|91.01|90|93.11|92.22|89.2|87.6|85.6|87.52|87.17|87.7|86.47|87.85|88.84|87.39|83.82|82.91|83.51|80.6|80.68|79.06|79.71|86.49|90.92|90.47|93.93|92.87|90.67|94.22|94.74|92.42|93.12||94.41|96.22|95.24|94.15|94.29|90.41|90.1|88.92|91.7|90.3|88.37|86.62|89.07|88.91|90.99|88.85|90.55|89.7|92.13||93.05|91.69|89.42|91.05|93.25|90.75|89.59|91.7|94.81|91.84||95.33|96|93.81|97.14||97.09|98.01|93.12|96.19|97.58|96.15|95.51|98.59|93.77|94.78|96.25|92.36|93.3|93.18|93.2|93.17|90.665|94.25|93.89|93.18||91.39|92.66|90.15|89.12|88.42|88.58|90.5|89.99|87.92|86.16|86.95|90|90|87.55|89.96|100|86.8|84.24|83.06|84.31|83.37|89.99|93.86|96.16|95.79|96.05|97.15|97.89|96.73|96.64|96.15|95.9|97.53|96.43|95.51|93.99|93.65|91.96|91.11|91.49|91.47|94.14|94.88|94.97|93.79|94.41|94.18|90.43|91.31|93.8|93|90.01|89.7|88.53|90.24|92.69|94.63||94.89|96.13|102.01|102.6|102.57|103.69|103.47|102.47|102.75|102.1|105.27|105.35|108.34|113.56|116.07|117.66|117.07|117.14|121.52|121.19|116.36|120.37|114.35|117.84|120.49|126.21|134.4|139.51|163.66|165.34|163.83|166.92|167.7|168.63|165.58|164.46|163.27|163.16|153.31|152.4|152.95|151.13|156.85|157.93|161.07||158.52|158.59|153.65|153.67|147.78|148.04|148.28|151.95|153.29|145.93|148.515|150.24|155.37|148.13|161.61|164.61|175.88|179.93|184.48|183.6|179.07|175.28|171.84|172.54|169.63|170.48|176.22|170.98||169.61|169.2|168.14|166.77|169.46|164.64|162.92|163.88|164.19|168.18|170.57|166.5
02483|1166007|/equities/american-well-corp|R2000VALUE|374.6|359|346.2|334.2|336.2|340|347.2|344.6|340|346.2|342.8|337.4|337.8|345.8|341.2||360|347.4|339|339.2|355|364.8|370.8|380.2|387|411|388.4|420.8|440.4|451.2|473.4|482|464.8|469.8|432.2|426.8|447|461.2|491.8|500.4|489.4|507.6|526.4|520.4|551.4|605|602.8|622.2|635.6||655.8|659|709.6|703|704.8|701.4|699.2|721|697.8|681.4|708.2|701.8|856|762.2|680.4|589.6|583.2|604.6|598.6||586.2|574|505|525.8|527.2|542.8|536.4|513.8|515.2|511||506.6|539.6|540|551.6||595|599|574.8|542.8|540|566.8|537.8|604.2|663.6|632.6|612.4|596|610.2|579.6|560|516.4|522|516.2|530.8|521.8||494.2|467.4|455|478.4|475.6|451.4|433.2|441.6|476|580.8|540.2|535.2|573.4|608.2|590|587.6|520|502|516.2|545|580.4|614|600.8|650.4|648.4|653.4|656.2|697.6|710.8|674|676.2|696.2|694.2|653|716.8|774.8|717.2|660|567.4|584.8|592.8|562|566.2|560|554.4|570|494|456|460.4|461.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02484|16776|/equities/northwest-bancsha|R2000VALUE|14.14|13.9|14.11|13.94|14.33|14.27|14.24|14.32|14.16|14.55|14.55|14.41|14.42|14.48|14.55||14.53|14.45|14.67|14.5|14.82|14.59|14.39|14.41|14.645|14.91|15.03|15.045|15.045|15.15|15.33|15.18|15.26|15|15.39|14.94|14.46|14.41|14.23|14.32|14.12|14.25|14.47|14.34|14.18|13.91|13.77|13.71|13.75||13.55|13.44|13.6|13.75|13.395|13.17|13.34|13.05|13.19|13.04|12.75|13.07|12.96|13.4|13.62|13.86|13.75|13.82|13.89||13.85|13.975|13.84|14.14|14|13.86|13.97|13.69|12.68|12.66||12.74|12.61|12.51|12.8||12.55|12.56|12.31|12.26|12.26|12.35|12.37|12.44|12.24|12.39|12.41|12.53|12.53|12.45|12.51|12.16|12.13|11.95|11.83|12.14||12.37|12.53|12.005|11.94|11.77|11.88|12.14|12.39|11.7|11.525|11.69|12.09|11.74|10.28|10.58|10.21|11.15|10.93|10.67|10.535|10.42|10.5|10.63|10.57|10.55|10.31|10.26|10.12|10.24|10.19|9.98|9.99|10.35|10.06|10.18|10.02|9.77|9.76|9.515|9.3|9.2|9.23|9.39|9.11|9.04|8.9|9.19|9.35|9.95|10.12|10.13|10.205|10.29|9.965|10.02|10.13|10.21||10.29|10.22|10.18|10.1|10.11|10.11|10.14|10|10.2|10.29|9.93|9.87|10.01|10.025|10.335|10.46|10.25|10.43|10.41|10.36|10.27|9.96|9.965|9.875|9.82|9.85|9.74|9.875|9.74|9.695|9.925|10.1|9.85|10.17|9.63|9.83|10.03|10.03|9.58|9.59|9.485|9.01|9.42|9.44|9.72||9.71|9.74|10.22|10.01|9.47|9.89|9.62|10.08|10.135|10.3|10.29|10.21|10.56|10.24|10.12|9.85|10.55|11.175|11.265|10.94|10.53|10.34|9.82|9.87|9.96|10.36|10.73|10.09||9.65|9.64|9.71|9.26|9.81|9.03|9.07|9.13|9.73|10.2|10.86|10.35
02485|15967|/equities/encore-capital-gr|R2000VALUE|38.72|38.27|39.17|38.44|38.51|38.75|37.94|38.1|38.54|39|38.85|38.65|38.9|38.7|39.91||40.36|40.23|40.75|41.2|41.65|40.25|39.94|40.7|40.68|39.97|40.09|41.25|40.76|42.3|41.62|41.38|41.06|40.12|40.38|38.06|36.72|35.21|34|33.93|33.42|33.17|34.35|33.3|33.63|32.73|32.33|32.85|33.41||33.39|33.35|33.09|33.25|33.78|32.96|32.42|31.95|31.41|30.63|29.7|30.79|30.97|30.88|30.17|30.24|32.97|32.8|32.58||31.81|33.25|33.01|32.19|32.6|33.635|36.32|37.79|37.84|37.23||38.95|38.78|37|37.29||37.78|37.55|36.84|36.87|38|37.77|37.48|39.74|38|38.98|40.52|39.58|38.56|37.88|37.75|36.68|36.29|36.03|34.14|33.74||34.66|35.81|35.15|32.47|32.68|33.77|31.53|31.32|30.5|30|31.74|32.46|31.45|31.34|32.72|32.54|31.3|33.74|31.93|32.85|34.75|36.84|37.77|39.33|39.62|39.33|40.64|40.07|40.7|40.25|38.46|38.59|37.96|38.45|38.43|37.54|38.27|39.75|39.04|39.26|38.59|38.66|39.44|37.02|38.09|39.23|40.54|39.21|39.43|39.82|40.34|40.16|41.83|41.06|41.13|42.29|45.88||46.71|46.68|48.22|48.43|45.94|46.76|46.19|45.39|46.13|46.5|45.98|45.01|46.14|43.61|44.13|44.28|44.33|44.23|43.63|44.21|42.98|46.25|39.38|36.2|36.17|36.53|35.7|36.57|35.51|35.14|34.82|35.33|34.92|34.85|35.17|34.67|36.06|35.34|33.29|32.39|32.05|30.87|33.35|32.51|34.28||33.82|33.65|34.18|34.08|32.445|34.52|34.08|34.74|36|35.97|36.5|37.25|37.24|37.53|35.71|34.91|35.14|36.67|36.83|37.27|34.29|33.33|32.49|32.24|31.77|32.82|33.39|32.64||31.92|31.86|32.08|31.59|32.745|31|31.27|30.88|30.56|28.63|31.05|24.06
02486|8029|/equities/m-i-homes-inc|R2000VALUE|59.61|58.68|58.54|57.88|61.26|62.13|60.84|60.4|59.39|60.55|61.02|59.09|60.57|62.56|62.18||61.14|59.07|58.7|57.11|59.18|55.54|53.04|53.66|56.05|55.43|54.65|58.96|56.21|57.33|55.93|57.03|56.44|54.34|54.06|52.21|49.33|50.02|51.16|51.11|49.9|48.66|52.62|51.98|51.86|53.33|51.4|51.25|51.82||55.92|56.63|55.14|55.98|56.06|52.47|50.41|49.88|50.25|49.59|49.37|50.41|50.05|52.22|54.36|53.41|52.92|52.21|46.2||44.86|44.73|44.11|44.01|44.61|44.34|46.65|44.5|43.39|43.5||44.29|45.41|45.66|46.37||47.78|46.1|47.49|47.33|48.45|48.36|45.73|45.17|43.81|43.58|44.25|44.06|44.05|45.03|44.16|44.42|42.84|44.07|45.45|46.24||46.1|44.72|45.67|42.99|43.78|43.87|44.36|44.54|44.02|42.93|44.38|43.94|41.36|44.81|47.64|47.33|44.29|43.43|40.92|42.97|44.1|42.45|42.81|43.97|41.79|44.23|46.49|46.4|47.61|48.97|47.78|47.24|48.38|47.51|46.75|44.49|43.88|45.3|46.78|46.08|46.05|44.17|45.34|42.58|43.62|42.37|45.28|42.71|43.92|44.59|45.95|44.65|46.13|46.56|44.71|45.01|43.02||41.59|43|45.2|45.15|42.56|44.18|43.8|44.81|45.38|46.87|46.69|45.72|45.51|45.81|46.15|43.64|43.67|43.41|42.96|42.59|41.4|41.44|42.06|41.4|42.44|41.63|43.39|41.93|39.43|41.56|38.83|39.19|40.24|37.34|37.09|36.98|37.12|35.91|34.44|32.08|33.39|32.08|34.02|32.78|33.1||32.1|32.74|34.44|33.66|30.88|31.82|32.28|34.46|33.5|32.61|33.88|35.8|37.05|36.17|34.25|32.86|36.41|35.8|36.02|36.67|35|35.05|34.3|33.8|33.48|33.23|36.49|32.66||32.95|32.01|30.6|29.71|29.58|25.76|25.12|24.65|25.9|27.16|27.77|25.18
02487|953810|/equities/global-net-lease|R2000VALUE|19.01|18.95|19.06|19.06|18.77|18.86|19|18.63|18.8|18.71|18.45|19.16|19.09|18.93|18.73||18.59|18.06|18.36|18.13|18.25|18.03|17.68|18|18.11|17.9|18.19|18.36|18.43|19|18.9|18.7|18.62|18.51|18.6|18.25|18.19|18.22|18.06|18.03|18.58|18.72|19.05|18.61|18.51|18.07|17.97|18.36|18.31||18.52|18.5|18.05|17.86|17.62|17.49|17.14|16.86|16.61|16.36|16.11|16.48|16.44|16.9|16.87|16.97|16.88|17.01|16.93||16.96|16.95|16.95|16.73|16.34|16.67|17.11|17.04|16.96|16.95||17.14|17.07|16.94|17.09||16.98|16.76|16.84|16.89|17.11|17.71|17.53|17.57|16.85|16.88|17.12|17.24|17.33|17.5|17.5|17.07|16.93|16.99|16.69|16.98||17.12|17.6|17.1|16.6|16.79|16.67|16.82|17.03|16.51|15.89|16.2|16.5|15.55|14.27|14.79|14.64|15.01|14.6|14.23|14.39|14.3|14.55|15.25|15.85|15.59|15.27|15.38|15.28|15.64|16.09|15.72|16.18|16.38|16.28|16.61|16.68|16.73|16.71|16.7|16.45|15.9|15.84|16.22|15.4|15.22|15.15|15.99|15.82|16.71|16.95|17.38|17.41|17.53|17.18|17.39|17.58|17.31||17.51|17.5|17.74|17.47|17.5|17.78|17.83|17.62|17.74|17.75|17.43|17.52|17.26|17.49|17.78|17.63|17.73|18.11|17.81|17.82|17.56|17.12|17.06|16.71|16.4|16.65|16.69|16.95|16.51|16.44|16.06|16.5|16.62|16.45|16.13|16.43|16.2|16.42|16.25|15.88|16.17|16.43|16.83|16.69|17||16.7|16.76|16.73|16.41|15.98|16.05|15.48|16.33|16.33|16.68|17.28|16.91|17.05|16.54|15.5|14.69|16|16.68|17.46|16.53|15.7|15.5|14.47|14.31|14.03|14.3|14.79|14.86||13.92|13.86|13.98|13.63|13.97|12.78|12.94|12.6|12.86|13.53|14.15|13.61
02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|6.315|6.24|6.43|6.35|6.72|6.77|6.9|7.145|6.76|6.82|6.85|7.05|7.12|6.97|6.95||7.35|7.13|7.16|7.115|7.47|7.4|6.98|7.02|7.58|7.95|7.78|8.64|8.47|8.97|9|9.42|9.55|9.095|9.65|9.31|8.04|7.6|7.59|7.91|7.4|7.5|7.465|6.84|6.92|6.28|6.16|6.3|6.35||6.25|6.08|6.29|6.21|6.41|6.24|6.07|6.69|6.44|6.36|6.15|6.23|6.06|5.91|6.23|6.24|5.96|6.62|6.575||6.59|6.87|6.35|6.595|6.11|6.2|6.3|6.28|6.08|5.42||5.26|5.36|5.21|5.25||5.3|5.42|5.27|5.39|5.43|5.745|5.58|5.72|5.47|5.56|5.61|5.18|5.345|5.13|5.17|4.84|4.68|4.505|4.31|4.65||4.835|4.84|4.5|4.09|4.24|4.16|4.08|4.025|3.56|3.28|3.46|3.55|3.475|2.87|2.9|2.87|2.8|2.78|2.56|2.52|2.49|2.65|2.665|2.89|2.81|2.61|2.68|2.615|2.65|2.84|2.865|2.79|2.935|2.96|3.04|2.835|2.69|2.62|2.57|2.57|2.85|2.91|3|2.855|2.9|2.88|3.17|3.17|3.45|3.47|3.49|3.29|3.23|3.165|3.21|3.46|3.36||3.66|3.595|3.64|3.89|3.85|3.97|3.85|3.86|3.935|3.96|3.72|3.94|4.1|4.14|4.43|4.5|4.42|4.56|4.48|4.4|4.12|4.15|4.345|4.2|3.95|3.875|3.95|4.07|4.01|4.16|3.925|3.94|3.67|3.84|3.4|3.32|3.5|3.66|3.53|3.26|3.39|3.32|3.53|3.345|3.5||3.36|3.255|3.47|3.46|3.57|3.88|3.69|4.21|4.31|4.34|4.52|4.37|4.8|4.57|4.46|4.16|5.16|5.5|6.16|5.79|5.17|4.44|4.19|3.79|3.69|4.28|4.17|3.885||3.55|3.89|3.88|3.58|3.79|3.27|3.19|3.15|3.4|3.35|3.36|2.93
02489|17316|/equities/the-bancorp|R2000VALUE|21.94|21.12|21.48|20.97|22.17|22.91|22.06|21.85|21.34|22.1|21.8|21.4|21.13|21.05|20.82||21.13|20.72|20.99|20.45|21.32|21.25|20.78|21.46|23|23.6|23.08|23.395|23|24.2|23.53|23.81|22.77|22.56|23.52|21.97|21.48|21.91|21.1|21.08|20.27|20.41|21.3|20.39|20.64|20.45|19.78|21|20.51||19.61|19.9|19.37|18.695|18.81|18.34|18.54|18.51|18.62|17.02|16.77|16.85|16.59|16.91|17.17|17.34|16.82|16.71|16.54||16.41|15.93|15.22|15.59|15.05|15.31|15.2|14.94|13.62|13.55||13.65|13.57|13.39|13.57||13.45|13.51|13.19|13.4|13.39|13.89|13.82|14.19|13.51|13.54|13.63|13.41|13.63|13.18|13.14|12.97|12.86|12.22|11.8|12.59||12.86|12.83|12|11.415|11.41|11.41|12.04|11.97|11.15|10.72|11.27|11.555|11.56|10.25|9.92|9.25|9.43|9.6|9.6|8.98|8.705|9.08|9.42|9.57|9.42|9.18|9.21|9.14|9.46|9.635|9.16|9.28|9.49|9.46|9.52|9.3|9.3|9.395|9.01|8.73|8.64|8.655|8.61|8.3|8.12|8.07|8.18|8.6|9.43|9.51|9.5|9.35|9.3|9.01|9.28|9.51|9.64||9.85|9.7|9.55|9.52|9.5|9.45|9.36|9.1|9.51|9.375|9.19|9.38|9.64|9.59|10.01|10.06|10.13|10.46|10.69|10.34|10.18|9.82|9.64|9.21|8.97|9.43|8.78|9.05|8.72|8.68|8.85|8.92|8.84|9.1|8.72|8.825|8.87|8.99|8.36|8.6|8.54|8.31|8.635|8.66|8.98||9.13|9.17|9.8|9.3|8.74|9.21|8.77|9.3|9.765|9.09|9.2|9.13|9.73|9.63|8.985|8.96|9.82|10.145|10.98|10.93|9.7|8.96|8.42|8.26|8.8|8.29|8.57|7.81||7.45|7.16|6.87|6.4|6.7|5.86|5.615|5.88|6.42|7.03|7.18|6.66
02490|15697|/equities/capitol-federal-financial|R2000VALUE|12.6084|12.2468|12.3229|12.1516|12.4847|12.5037|12.5132|12.4562|12.3515|12.4847|12.5894|12.5989|12.5561|12.6465|12.8463||12.7321|12.6036|12.9224|12.8177|13.0176|12.7416|12.5513|12.5799|12.694|13.0271|13.0271|12.9415|13.0414|13.2793|13.6313|13.3316|13.3601|13.2127|13.4743|13.0556|12.9415|13.0937|12.9034|12.989|12.6655|12.8748|12.8082|12.5894|12.4562|12.3895|12.2658|12.4371|12.5132||12.1992|12.0755|12.0755|12.342|12.1707|12.0375|12.0755|11.9233|11.9138|11.8281|11.8186|12.0089|12.3991|12.5132|12.5228|12.5418|12.3515|12.4895|12.5132||12.5799|12.5703|12.5513|12.7131|12.5846|12.656|12.5989|12.5799|11.8662|11.8757||11.8947|11.7805|11.7139|11.9233||11.7805|11.7615|11.4951|11.5046|11.6188|11.7805|11.6473|11.7234|11.5426|11.7425|11.771|11.8804|11.7996|11.6759|11.7805|11.5902|11.752|11.8186|11.7234|12.1421||12.2468|12.4086|12.1612|12.0803|12.0946|12.047|12.3013|12.4143|11.9339|11.4818|11.5289|11.7456|11.2652|10.4928|10.6624|10.5117|10.8508|10.9073|10.8131|10.5682|10.6341|10.9073|11.058|11.0015|10.9355|10.7189|10.6341|10.6059|10.7377|10.6247|10.5493|10.5588|10.8131|10.5917|10.5917|10.295|10.0125|10.2197|9.9748|8.7786|8.7268|8.6279|8.7503|8.5054|8.4206|8.2605|8.4112|8.4583|8.7409|8.8445|8.8257|8.8068|8.8916|8.6467|8.7597|8.8633|8.8822||9.2778|8.9952|8.8822|8.8445|8.7974|8.8633|8.8633|8.7691|8.9104|9.014|8.8351|8.8633|9.0706|9.1082|9.2825|9.4191|9.4191|9.4473|9.598|9.5886|9.6169|9.3437|9.3531|9.0611|9.014|9.0894|9.2118|9.7205|9.372|9.1836|9.3625|9.4473|9.3767|9.664|9.4473|9.6592|9.9889|10.1208|9.89|9.7864|9.7393|9.4473|9.6357|9.6451|9.9748||10.0313|10.0125|10.3704|10.361|9.9088|10.2103|9.9654|10.2856|10.3327|10.2103|10.4363|10.3421|10.7942|10.6624|10.5305|10.474|11.1757|11.689|11.8115|11.8115|11.138|11.1333|10.8225|10.8413|11.0438|11.3405|11.5713|11.0391||10.7848|10.6812|10.7283|10.3515|10.9261|10.3421|10.003|9.9371|10.2479|10.5682|10.6765|10.295
02491|20541|/equities/methode-electronics-inc|R2000VALUE|44.58|44.01|43.75|43.45|44.81|44.75|44.65|44.95|44.99|45.72|45.37|44.52|43.97|44.55|44.69||42.97|41.98|42.04|41.29|41.59|40.65|40.1|40.2|42.58|43.96|44.95|45.78|46.51|46.82|46.17|45.11|45.49|44.59|44.27|42.56|40.59|40.3|39.97|40.39|38.93|39.19|40.1|39.02|39.42|38.38|38.14|39.01|39.57||39.64|39.85|39.86|40.46|40.23|39.45|39.37|39.23|39.15|38.5|37.75|38.22|38.29|39.96|41.21|42.76|41.78|41.11|40.21||40.15|41.52|41.32|41.99|41.42|41.22|42.41|40.57|38.06|37.59||38.28|38.27|37.93|38.21||37.72|38.07|37.15|37.14|37.97|38.35|37.74|38.12|36.92|37.47|37.73|37.79|38.03|37.56|37.52|36.04|35.73|35.46|35.02|35.73||35.74|36.46|35.65|35.32|35.56|35.96|37.03|37.23|36.08|35.11|36.11|36.3|34.73|32.65|32.83|31.5|32.35|31.54|30.77|30.23|29.96|30.75|31.55|32.36|31.62|30.59|30.34|30.24|30.34|30.32|29.89|29.87|30.21|29.84|29.66|29.49|29.59|29.16|28.9|28.42|28.5|28.61|28.28|27.36|27.52|23.99|24.93|24.9|26.85|27.66|27.79|28.17|28.36|28.25|27.4|28.45|28.9||29.62|29.15|30.35|29.09|28.31|28.52|28.1|28.55|29.08|29.19|28.62|29.04|30.16|30.39|31.45|31.63|31.76|32.12|31.82|30.97|30.12|29.54|29.61|29.18|29.02|28.2|29.14|29.54|29.02|29.55|28.92|29.47|29.27|29.4|28.81|29.13|29.08|29.34|28.79|28.24|28.05|27.8|28.35|28.76|29.84||29.41|28.92|31.26|31.28|30.02|31|30.79|31.75|31.8|31.52|32.58|33.33|33.39|32.94|32.72|32.53|35.36|35.99|37.22|37.04|35.28|34.15|32.43|31.63|31.35|30.91|31.91|30.83||29.54|29.49|29.59|28.69|29.57|27.39|27.05|27.03|28.31|28.98|29.72|28.15
02492|942641|/equities/paramount-group-inc|R2000VALUE|10.16|10.08|10.44|10.34|10.66|10.67|10.49|10.52|10.36|10.44|10.36|10.4|10.39|10.29|10.14||10.42|10.13|10.36|10.15|10.19|9.92|9.72|9.82|9.97|10.18|10.36|10.2|10.14|10.29|10.31|10.17|9.89|9.7|9.88|9.69|9.55|9.76|9.63|9.86|9.27|9.43|9.71|9.5|9.36|8.86|8.85|8.99|9.04||9.01|9.2|9.13|9.18|9.16|9.05|8.99|8.87|8.9|8.95|8.89|8.99|8.79|9.05|9.08|9|9.04|9.15|9.11||9.12|9.01|8.86|8.68|8.63|8.74|8.72|8.93|8.68|8.82||9.04|9.02|8.95|9.06||8.92|8.94|8.89|8.96|9.09|9.26|9.28|9.46|9.19|9.18|9.38|9.38|9.33|9.48|9.67|9.5|9.48|9.4|9.25|9.87||9.9|10.02|9.9|9.7|9.74|9.43|9.43|8.29|7.81|7.42|7.62|7.89|7.55|5.98|6.21|6.05|6.33|6.09|5.78|5.72|5.7|5.92|6.17|6.49|6.48|6.37|6.53|6.54|6.73|6.88|6.85|6.99|7.44|7.43|7.53|7.31|7.32|7.45|7.42|7.22|7.08|6.98|7.18|7.05|6.9|6.79|7.01|7.08|7.46|7.65|7.89|7.58|7.33|7.04|7.15|7.33|7.4||7.54|7.39|7.33|7.27|7.4|7.49|7.53|7.43|7.68|7.6|7.25|7.14|6.95|7.12|7.28|7.29|7.31|7.51|7.52|7.56|7.35|7.15|7.01|7.13|6.92|7.13|7.18|7.33|7.28|7|6.97|7.25|7.26|7.07|7.01|7.28|7.3|7.53|7.35|7.37|7.27|6.99|7.13|7.15|7.65||7.6|7.7|7.71|7.72|7.62|7.84|7.7|8.1|8.04|7.86|8.1|8.16|8.5|8.01|8.04|7.65|8.5|9.23|9.78|9.21|8.82|8.8|8.25|8.04|7.71|8.18|8.45|8.14||7.45|7.82|7.77|7.74|7.95|7.39|7.52|7.33|8.16|8.65|8.85|8.5
02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|16.09|16.05|16.49|16.27|16.15|16.26|16.2|15.88|15.82|15.91|15.87|15.91|15.93|15.68|15.52||15.73|15.48|16.33|16.03|16.18|15.89|15.18|15.11|15.39|15.6|15.98|16.23|16.15|16.28|16.18|15.99|15.79|15.74|15.92|14.58|14.46|14.56|14.25|14.13|13.97|15.2|15.5|14.96|14.6|13.8|13.78|13.59|13.62||13.94|13.86|13.49|13.36|13.01|12.66|12.48|12.38|12.46|12.63|12.73|13.21|13.45|13.62|13.6|13.45|13.45|13.38|13.28||13.25|13.18|12.66|12.32|12.01|12.21|12.48|12.32|11.87|11.96||12.46|12.37|12.4|12.71||12.7|12.71|12.69|12.56|12.71|13.15|13.05|13.59|13.28|13.14|13.38|13.94|13.57|13.82|14.19|13.99|13.7|13.61|13.66|14.02||14.22|14.67|14.31|13.8|13.79|13.69|13.84|13.78|13.21|12.32|12.29|12.84|12.47|10.41|11.03|11.17|11.75|11.14|10.99|10.93|10.92|11.54|11.91|12.23|12.26|12.06|11.93|11.64|11.86|12.16|11.99|12.28|12.79|12.81|13.14|12.63|12.8|12.78|13.13|12.86|12.62|12.75|13.02|12.72|12.34|12.43|13.01|13.1|13.6|14.27|14.42|14.04|13.7|13.21|13.53|13.56|13.77||13.23|12.93|12.66|12.41|12.63|12.8|12.98|12.73|13.01|13.06|12.58|12.66|12.58|12.81|12.97|13.16|13.24|13.66|13.79|13.78|13.41|13.22|13.05|13.39|13.21|14.42|14.27|14.61|14.74|14.4|14.39|14.62|14.75|14.51|14.3|14.68|14.63|14.98|14.72|14.55|14.48|14.28|14.49|14.61|15.46||15.26|15.12|15.29|15.39|15.07|15.21|15.1|15.47|16.05|15.74|16.1|16.35|17.08|16.22|16.45|15.75|16.36|18.51|18.69|17.89|17.05|16.68|15.56|15.3|15.21|15.68|15.51|15.07||14.37|14.58|14.3|14|14.5|13.71|13.94|13.55|14.17|15.1|15.79|15.54
02494|40978|/equities/bluebird-bio-inc|R2000VALUE|370.9298|372.6129|364.068|360.7017|362.2554|366.1395|384.7831|382.4526|366.7868|362.2554|364.5858|373.7782|388.6671|390.4797|402.6498||388.9261|390.3502|370.5414|400.5783|388.1493|383.3589|366.1395|379.3453|402.2614|408.8644|392.1628|401.3551|419.3514|430.4858|419.8693|415.2084|420.5166|388.9261|365.7511|371.3182|361.7375|379.8632|398.7658|389.444|402.6498|364.068|335.5847|331.7006|337.5267|345.4244|348.92|362.7733|368.211||592.452|592.5814|602.2916|602.5506|620.029|617.569|612.1313|601.3854|600.8675|592.193|576.7862|582.6123|605.5284|596.4655|622.7478|603.8453|606.4347|619.8995|641.003||654.2089|671.2988|640.7441|677.5134|652.5258|628.4445|626.114|581.3176|581.706|578.2103||560.2141|571.0895|570.9601|592.3225||589.6036|595.6887|590.8983|598.0192|578.9872|579.505|575.4915|574.3263|576.7862|549.7271|551.6691|551.6691|574.8441|587.7911|607.4704|608.2472|598.0192|593.8761|570.8306|570.4422||559.6962|552.0575|553.2227|557.6247|571.7369|575.2325|600.2201|600.738|595.6887|587.9205|588.8268|603.4569|601.5148|594.1351|632.1991|758.0433|706.2556|687.353|669.4863|684.7637|679.5849|695.6391|692.9202|718.9436|718.6846|703.5367|712.0817|706.2556|726.3233|715.7068|722.3098|734.7388|755.9718|745.7437|747.4268|747.4268|725.9349|726.4528|668.7095|697.1927|698.4874|712.0817|723.7339|738.4935|720.7561|724.3813|719.5909|705.6082|733.5736|723.9929|707.5503|688.9067|700.1705|688.5183|710.0102|742.3775|729.9485||728.9127|761.7979|769.0482|741.2123|767.7535|734.7388|729.9485|730.3369|766.5883|765.941|762.8337|765.5526|789.116|800.7682|806.0765|772.5439|788.4686|799.862|809.0543|851.5202|821.8718|826.5326|803.4871|808.4069|812.8089|785.8793|793.518|807.1122|851.3908|854.1096|831.7114|844.9173|845.8236|853.7212|874.5658|857.6053|862.6546|853.3328|813.4562|786.0087|828.4747|856.5696|858.9|832.0998|751.9583||770.3429|790.0223|790.2812|777.9816|788.4686|807.2417|823.6843|840.2564|847.7656|832.3588|829.7694|834.5598|816.9519|822.6486|827.6979|817.2109|884.5349|864.4672|895.1514|918.9738|866.1503|842.8458|843.2342|833.524|823.8138|787.3034|798.4378|827.4389||864.5967|857.0874|843.7521|749.6278|739.7882|733.5736|699.9116|722.6982|736.163|779.7942|767.4946|768.4009
02495|103911|/equities/veritiv-cor|R2000VALUE|42.39|40.76|41.76|42.52|45.84|46.43|44.21|44.03|43.16|44.25|43.96|43.73|42.8|45.63|45.37||43.21|42.54|40.38|39.91|43.07|40.43|39.78|38.31|39.51|39.36|41.26|42.06|40.09|42.84|44.98|44.47|42.16|45.71|42.9|40.18|38.49|35.53|25.2|25.84|23.78|24.11|24.11|23.47|23.34|22.72|21.73|21.88|21.85||21.97|22.05|22.53|23.27|22.33|20.83|21.14|20.13|19.82|19.1|18.32|18.78|19.09|20.5|21.57|22.85|22.63|22.7|22.47||23.03|23.32|22.74|23.99|23.02|22.77|23.14|22.88|20.87|20.72||20.79|20.64|20.54|20.76||21.04|21.17|20.53|20.44|20.1|18.83|18.58|18.62|18.68|18.78|19.47|20.28|19.59|18.88|19.5|18.41|18.89|19.26|18.58|19.22||19.62|19.58|18.3|18.79|18.14|16.98|16.73|20.67|19.64|19.35|19.5|20.17|20.85|18.98|19.51|15.9|15.64|15.04|14.4|14.18|14.76|15.17|16.18|16.59|16.59|16.77|16.84|17.14|17.82|17.14|16.66|16.52|16.36|15.73|15.53|15.33|14.55|14.57|13.45|13.01|12.66|12.78|13.45|13.01|12.5|12.67|13.93|14.24|15.35|15.8|15.56|14.84|14.71|14.42|14.04|14.97|15.22||16.74|17.25|18|17.54|17.38|17.59|17.76|17.49|17.83|17.54|17.22|17.97|18.17|18.34|18.43|17.87|17.87|16.84|16.37|16.35|16.09|15.41|15.82|16.43|16.16|15.31|15.48|16.43|16.24|16.7|16.71|17.28|17.35|17.11|16.41|16.45|16.04|15.78|15|14.99|15.71|15.08|15.89|16.31|16.71||16.53|16.31|16.96|15.94|15.22|15.27|15.34|15.77|16.32|16.58|16.26|16.28|17.09|16.93|16.36|15.82|17.9|20.41|22.68|20.07|17.55|12.97|11.96|12.49|12.46|12.96|14.68|12.06||10.41|10.09|9.88|9.45|9.23|9.34|9.05|8.86|9.92|9.8|9.65|8.86
02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|40.46|40.58|41.66|41.15|41.9|42.23|42.23|42.49|41.96|42.14|41.87|41.84|42.44|43.42|43.71||43.12|43.21|43.4|43.09|43.84|42.85|42.22|42.02|42.22|43.47|43.89|43.46|43.24|43.68|43.98|43|43.44|42.52|43.82|42.91|41.38|40.1|39.2|39.17|38.54|39.3|39.1|39.09|38.79|38.5|38.61|38.58|38.04||38.7|39.17|38.8|39.22|39.06|38.62|39.09|38.37|40.07|39.39|39.17|40.21|40.04|41.89|42.59|42.87|42.97|43.76|43.44||42.64|42.69|43.11|43.62|42.78|42.82|43.76|43.51|41.81|41.46||42.04|41.7|41.42|41.89||41.74|41.3|40.75|41.35|42.44|43.48|43.63|43.59|42.99|42.67|42.72|42.11|41.45|40.75|40.98|39.84|40.12|40.39|39.92|40.99||41.73|42.74|42.25|41.61|40.7|40.41|39.97|40.19|39.34|38.43|38.56|39.7|38.42|35.15|35.26|34.71|36.63|34.67|33.91|34.32|34.27|34.67|35.42|35.78|35.61|34.75|35.11|35.14|35.7|35.04|34.41|34.95|35.84|34.24|34.44|34.29|34.16|34.64|33.75|33.46|33.4|33.5|33.71|32.99|32.76|33.09|33.37|33.66|34.16|34.94|34.05|34.05|35.7|35.52|35.93|37.34|37.43||38.62|38.34|38.94|38.82|39.06|39.1|39.08|38.22|38.68|38.78|37.86|38.34|38.57|38.86|39.2|39.68|39.86|40.19|40.54|40.99|40.42|38.93|38.77|37.41|37.64|37.58|37.56|38.29|37.48|37.46|37.94|38.56|38.31|38.6|37.95|38.54|39.35|38.55|37.62|36.73|36.8|35.37|35.63|35.54|36.52||35.95|35.73|36.73|35.92|35.48|35.95|35.2|36.2|35.7|35.28|36.15|35.99|36.6|35.81|36.35|35.79|39.46|40.14|40.46|39.96|38.08|37.84|36.56|36.11|36.52|37.09|37.65|36.24||35.17|34.99|34.89|33.64|34.47|32.52|32.28|32.22|32.8|34.03|35.4|33.7
02497|17195|/equities/super-micro-compu|R2000VALUE|3.83|3.78|3.85|3.78|3.86|3.92|3.93|3.93|3.95|4|3.97|3.96|3.93|3.94|4||3.96|3.91|3.79|3.75|3.82|3.71|3.74|3.77|3.89|3.85|3.82|3.83|3.71|3.71|3.65|3.58|3.57|3.43|3.46|3.39|3.26|3.36|3.41|3.43|3.26|3.25|3.37|3.26|3.18|3.17|3.16|3.15|3.19||3.19|3.42|3.37|3.39|3.38|3.19|3.29|3.3|3.17|3.15|3.1|3.18|3.22|3.38|3.47|3.42|3.38|3.37|3.25||3.23|3.27|3.25|3.24|3.21|3.19|3.22|3.19|3.12|3.1||3.17|3.05|3.05|3.05||3.05|3.02|2.98|3|3.05|3|2.99|2.99|2.92|2.99|3.04|3.03|3.09|3.1|3.06|2.97|2.91|2.89|2.82|2.96||2.93|2.91|2.94|2.99|3|2.96|2.95|2.95|2.95|2.85|2.85|2.78|2.77|2.8|2.87|2.84|2.32|2.3|2.27|2.29|2.23|2.37|2.43|2.55|2.68|2.62|2.65|2.67|2.73|2.77|2.75|2.79|2.79|2.77|2.76|2.7|2.65|2.68|2.58|2.62|2.64|2.68|2.65|2.57|2.54|2.51|2.6|2.59|2.69|2.64|2.63|2.62|2.63|2.57|2.54|2.62|2.53||2.55|2.58|2.73|2.71|2.74|2.71|2.62|2.6|2.67|2.67|2.65|2.62|2.59|2.59|2.57|2.61|2.6|2.6|3.05|3.02|3.02|3.01|3.08|3.03|3.03|3.03|2.97|2.96|2.81|2.85|2.72|2.76|2.8|2.81|2.87|2.84|2.81|2.79|2.77|2.71|2.76|2.77|2.82|2.75|2.79||2.75|2.79|2.84|2.82|2.81|3.1|3.06|3.13|3.1|3.23|3.14|3.18|3.12|3.13|2.92|2.8|2.91|2.96|2.97|2.86|2.77|2.77|2.75|2.65|2.6|2.53|2.59|2.53||2.47|2.52|2.56|2.48|2.44|2.33|2.33|2.33|2.4|2.56|2.54|2.24
02498|20899|/equities/redwood-trust-inc|R2000VALUE|10.64|10.37|10.39|10.15|10.21|10.29|10.29|10.3|10.39|10.35|10.37|10.47|10.39|10.47|10.55||10.69|10.41|10.46|10.16|10.36|10.32|10.14|10.15|10.7|10.75|10.49|10.82|10.6|10.64|10.66|10.51|10.11|9.86|9.85|9.77|9.92|10.01|10|9.9|9.84|9.72|10.12|9.68|9.68|9.68|9.26|9.63|9.87||9.92|9.92|9.7|9.73|9.7|9.53|9.38|9.13|8.94|8.78|8.58|8.95|8.77|9.2|9.07|9.27|9.36|8.77|8.57||8.65|8.83|8.63|8.61|8.64|8.75|8.77|8.73|8.4|8.52||8.78|8.77|8.74|8.86||8.9|8.93|8.57|8.63|8.82|8.77|8.77|8.96|8.9|8.8|8.74|8.78|8.95|8.75|9.06|8.91|8.88|8.81|8.65|9.17||9.23|9.57|8.97|8.94|8.96|9.06|9.13|9.16|8.81|8.4|8.78|9.43|8.77|8.16|8.41|8.38|8.74|8.75|8.5|8.61|8.25|8.29|8.49|8.74|8.35|8.19|8.12|8.16|8.21|7.89|7.96|7.95|8|7.92|8.15|7.86|7.81|7.81|7.79|7.71|7.52|7.4|7.69|7.47|7.32|7.12|7.56|7.67|7.98|8|7.96|7.68|7.6|7.13|7.21|7.35|7.21||7.22|7.18|7.23|7.03|6.93|7.19|7.12|6.97|7.06|7.17|6.83|7.07|7.12|7.11|7.09|7.21|7.12|7.27|7.66|7.12|6.75|6.83|6.98|6.87|7.06|7.13|6.93|6.98|6.94|6.81|6.77|6.9|7.11|6.83|6.82|6.73|6.73|6.87|6.4|6.24|6.32|6.13|6.51|6.31|6.74||6.55|6.86|7|6.91|6.65|6.83|6.48|6.93|6.54|6.61|7.02|7.11|7.32|7.15|7.23|6.18|7.16|7.52|8.71|7.08|6.64|5.82|5.44|5.57|5.35|5.4|5.55|5.36||5.09|4.68|4.52|4.25|4.16|3.71|3.9|3.58|3.73|4.01|4.2|4.27
02499|16057|/equities/first-bancorp|R2000VALUE|42.98|41.04|41.91|41.22|42.69|43.2|42.96|42.91|42.17|43.51|43.44|42.92|43.02|43.71|44.22||43.75|43.5|44.11|43.49|45.19|44.15|43.18|43.02|44.68|46.48|46.59|46.03|45.9|46.45|48.07|47.31|46.67|45.31|45.63|42.73|41.01|41.38|40.48|41.02|40.27|40.93|41.69|40.82|40.03|39.09|38.12|38.54|38.12||37.19|37.45|37.88|38.23|37.46|36.47|36.39|34.99|34.78|33.97|34.06|35.01|34.4|35.67|36.26|36.54|35.74|36.89|36.88||36.53|37.06|36.44|37.14|36.74|36.19|36.52|36.28|33.54|33.13||33.83|33.6|33.24|34.1||33.51|33.45|32.61|32.96|33.29|33.64|33.79|33.88|33.4|33.34|33.96|34.02|33.645|33.4|33.54|33.04|32.47|31.68|31.38|32.97||33.24|34.31|33.31|32.78|33.56|33.36|33.87|33.51|31.49|31.14|31.2|32.4|31.39|27.39|24.42|23.57|25.31|24.63|24.09|23.93|23.34|23.11|24.09|24.33|24.5|23.62|22.94|22.67|22.82|22.69|21.99|22.45|23.23|22.81|23.07|22.85|22.23|22.15|21.76|21.1|20.93|20.96|21.3|20.37|20.44|19.88|20.3|20.21|21.22|21.04|21.27|20.9|20.76|20.37|20.43|20.57|20.64||21.4|20.88|20.82|20.5|20.45|20.96|21.06|20.66|21.47|21.29|20.36|20.91|21.34|21.37|21.8|22.08|21.95|22.61|22.82|22.97|21.84|20.79|20.79|20.46|20.71|20.66|21.24|21.27|21.62|21.83|22.94|22.56|22.32|22.955|21.86|22.67|23.32|23.46|21.92|22.33|21.9|20.75|21.75|22.08|23.1||22.95|23.1|25.08|24.34|22.73|23.68|22.55|23.85|23.71|23.21|23.72|24.66|26.22|25|25.08|24.29|26.51|29.04|28.92|28.66|26.54|26.62|24.48|24.87|25.42|25.72|27.27|24.97||22.72|22.92|23.15|22.05|23.67|21.26|20.52|20.61|21.67|22.92|24.59|22.94
02500|8215|/equities/big-lots-inc|R2000VALUE|65.98|65.55|65.37|63.34|65.65|68.5|67.39|68.06|67.28|67.87|67.35|67.07|65.77|68.79|70.47||68.86|68.3|68.65|67.45|70.03|68.14|63.61|67.6|70.79|70.64|67.7|67.6|66.77|70.24|68.67|66.54|64.54|65.39|66.29|62.05|60.69|62.21|61.35|62.5|63.54|62.59|64.33|64.95|63.35|64.09|62.19|64.04|66.11||65.37|63.8|61.48|60.27|60.02|55.62|54.85|52.57|51.51|55.65|59.68|60.12|65.05|54.27|51.23|50.82|48.74|49.62|52.14||52.09|52.18|48.19|48.81|46.26|44.48|45.28|45.54|43.29|42.3||42.93|43.77|44.58|44.69||44.1|44.8|44.16|44.72|44.63|47.04|46.42|45.62|44.58|45.06|46.51|46.6|45.84|45.16|46.98|52.85|52.45|55.08|51.67|52.34||52.05|51.68|51.11|49.48|49.74|48.55|48.8|48.71|47.46|47.72|48.63|46.58|44.96|51.1|50.03|48.6|48.48|47.25|47.6|50.26|52.44|52.87|50.26|49.8|51.1|52.12|53.15|52.74|53.65|53.19|51.43|51.69|50.65|50.42|50.79|49.3|46.43|46.82|45.56|44.99|44.6|47.07|47.76|46.53|45.67|44.28|45.68|46.02|44.77|45.28|46.74|47.74|47.32|47.33|46.86|46.62|43.33||44.44|45.22|48.42|48.17|47.15|49.96|55.7|55.71|54.32|53.65|51.48|49.12|48.88|48.12|50.23|50.05|50.05|50.2|47.4|48.28|45.45|44.79|45.18|42.82|40.97|39.34|39.76|40.52|40.59|41.55|42.46|41.73|42.41|41.18|38.87|36.13|36.38|37.17|37.96|37.35|40.4|40.96|41.76|40.69|40.06||40.37|40.79|42|43.14|43.04|33.85|33.25|33.73|33.78|33.38|34.64|35.99|34.99|34.77|33.55|34.57|36.77|36.35|35.03|36.43|36.98|38.58|37.36|37.31|38.75|36.68|39.02|35.95||32.43|32.67|31.89|31.52|30.61|28.35|26.98|26.57|26.5|26.5|26.13|24.9
02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|39.4|38|38.49|37.67|39.03|39.1|38.85|39|38.53|39.48|39.37|39.19|39.22|39.38|39.81||39.54|39.9|40.37|40.09|40.76|39.58|38.87|38.77|39.91|41.28|40.87|40.76|41.18|41.42|42.37|41.57|41.62|40.51|40.86|39.27|37.82|37.58|36.8|37.11|36.23|37.52|37.7|36.89|36.53|35.7|35.24|35.58|35.59||35.49|35.48|35.52|35.63|35.26|34.42|34.58|33.66|33.89|33.21|33.01|33.16|33.25|34.87|35.1|35.05|34.18|34.74|34.91||34.81|35.12|34.51|35.34|34.68|34.185|34.83|34.89|32.01|31.79||32.1|31.84|31.6|32.315||31.87|31.52|30.69|31.26|32.25|32.35|32.49|32.84|32.04|32.06|32.28|32.27|32.2|31.89|31.97|31|30.97|30.6|29.95|31.56||31.77|32.48|31.15|30.52|30.8|30.59|31.36|31.44|30.2|29.39|29.92|31.06|30.22|26.61|27.13|26.19|28.48|27.82|27.38|27.42|26.88|28.35|28.92|29.17|29.05|28.15|28.05|27.63|28.08|28.16|27.43|27.98|29.08|28.51|28.8|28.05|28.19|27.8|27.27|26.73|26.82|26.77|27.17|26.67|26.69|26.43|27.06|27.34|28.76|28.89|29.34|29|29.18|28.82|29.1|29.62|30.07||31.13|30.71|30.6|30.45|30.47|31.16|31.33|30.74|31.26|31.17|30.36|30.5|30.99|30.98|31.54|31.98|31.76|32.24|32.31|31.9|31.59|30.28|30.39|29.52|29.63|29.79|30.15|30.78|29.71|29.32|29.89|30.27|29.75|30.61|28.88|29.38|29.86|30.1|28.76|28.97|28.33|27.13|28.02|28.32|29.04||29.24|29.24|30.76|30.23|28.74|29.72|28.83|29.88|30.295|30.33|30.37|30.205|31.09|30.3|30.3|29.6|32.04|33.42|33.9|33.8|31.935|31.74|30.64|30.67|31.32|32.2|33.42|31.25||29.86|29.83|30.08|28.27|29.79|27.54|27.6|27.63|28.61|30.19|31.56|30.67
02502|943129|/equities/halyard-health|R2000VALUE|44.91|44.88|45.3|44.53|44.63|44.98|45.72|45.35|44.54|43.72|43.26|42.69|42.9|43.59|43.84||44.58|43.74|43.5|44.04|44.66|44.54|43.76|44.46|45.08|45.91|46.5|47.94|48.1|48.06|48.23|47.75|47.14|47.95|46.77|46.55|44.38|44.66|45.43|47.33|45.98|46.07|46.73|44.47|45.28|45.56|46.37|53.4|51.71||50.49|49.77|50.32|49.64|49.27|47.95|47.23|45.73|45.77|45.41|45.3|46.28|46.36|47.65|47.77|47.56|47.4|47.84|47.04||47.07|48.47|48.11|48.2|47.94|48.05|48.58|48.16|46.32|44.94||45.88|46.03|46.11|46.43||46.72|46.21|46.26|46.56|48|49.5|48.05|47.83|47.27|47.3|47.46|47.12|47.28|46.17|45.61|43.55|42.04|41.91|42.39|43.3||43|43.34|42.99|42.49|41.77|41.83|42.97|42.64|41.83|40.63|41.36|42.65|41.5|39.76|39.89|40.53|40.32|37.1|35.35|36.54|36.1|37.04|37.14|38.07|38.33|37.16|37.58|37.56|38.14|37.55|36.87|37.26|38.72|38.73|38.28|38.32|36.61|34.35|33.41|33.15|33.22|33.04|33.97|34.32|33.22|33.26|33.49|33.02|33.85|33.32|33.94|33.46|32.61|31.04|31.61|32.04|31.91||32.52|32.09|32.65|32.25|32.4|32.76|32.82|31.9|32.16|31.38|31.3|31.83|32.01|32.22|32.38|32.6|32.94|32.8|31.75|31.18|31.14|30.87|30.9|32.5|31.14|30.67|31.86|32.69|31.07|31.54|31.76|32.21|31.9|32.11|31.41|33.19|32.18|32.4|30.43|29.76|29.85|28.67|29.34|29.48|30.43||30.34|30.02|29.39|29.11|27.33|28.66|28.5|30.19|28.85|29.14|28.91|29.5|30.19|29.01|28.55|28.22|31.87|33.79|33.86|33.15|28.9|28.79|28.7|28.5|29.06|29.12|30.11|29.61||28.17|27.79|27.32|26.41|27.63|26.24|26.21|25.78|26.95|28.24|28.09|28.87
02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|35.77|34.7|33.95|31.95|32.06|33.13|34.99|33.21|32.45|30.49|31.3|30.9|30.66|31.6|32.57||28.83|28.08|28.06|28.89|32.71|33.43|32.01|34.45|35.86|37.07|35.3|36.9|34.98|35.29|36.45|39.01|35.64|32.38|31.49|34.01|33.39|34.55|36.27|36.71|35.26|34.25|35.33|33.28|32.36|31.66|31.94|33.21|33.9||36|37|38.5|39.96|41.39|40.5|39.49|38.89|38.75|38.18|34.73|35.41|34.58|36.03|38.19|38.41|37.05|38.62|36.73||36.98|38.83|35.68|33.91|32.07|30.83|30.07|28.98|26.7|26.16||25.96|27.15|27.54|28.53||30.58|31.33|32.36|31.74|32.17|31.77|30.91|31.37|32.11|30.82|29.56|29.36|29.93|27.04|29.05|28.02|27.17|26.98|27.23|25.71||24.37|25.37|25.76|24.38|24.3|23.28|23.31|22.68|22.6|22.6|22.88|22.65|21.53|20.27|20.92|21.83|20.78|21.03|21.8|23.42|20.5|20.73|19.84|20.14|20.33|19.5|19.34|19.33|21.01|20.31|19.57|20.33|19.53|19.63|19.2|19.05|17.85|18.59|17|17.17|17.14|17.41|17.54|17.68|17.65|17.66|18.7|19.16|21.94|22.19|21.6|21.21|22.99|22.45|22.85|21.76|20.71||21.04|20.96|22.66|22.97|23.8|22.35|22.62|23.65|24.07|22.86|24.58|24.82|25.16|24.6|24.6|23.78|24.29|24.74|22.99|22.96|21.75|20.98|21.27|20.99|21.06|19.68|21.36|21.16|21.49|22.43|22.15|23.05|23.53|23.39|24.7|24.47|24.14|24.08|23.39|22.66|24.43|25.47|25.28|25.32|24.03||24.05|23.38|24.74|23.63|22.76|24.26|24.17|25.06|25.85|26.07|27.5|27.64|28.86|29.34|27.82|27.58|29.64|29.57|28.96|29.05|30.05|31.2|34.52|33.04|31.35|28.21|27.05|33.54||35.78|36.34|36.56|33.61|33.94|35.03|31.79|31.02|29.29|30.45|30.08|29.73
02504|32360|/equities/opko-health|R2000VALUE|4.27|4.37|4.34|4.13|4.2|4.34|4.32|4.205|4.13|4.06|4.18|4.27|4.27|4.37|4.55||4.38|4.29|4.22|4.25|4.46|4.53|4.38|4.65|4.94|4.85|4.63|4.9|4.64|4.72|4.44|4.44|4.31|4.52|4.35|4.22|4.19|4.32|4.62|4.7|4.5|4.42|4.58|4.57|4.73|4.81|5.36|5.57|5.66||5.61|5.52|5.68|5.7|5.59|5.3|5.155|5.32|5.27|5.99|5.41|5.38|5.56|5.26|5.02|4.41|4.38|4.46|4.54||4.55|4.52|4.44|4.47|4.36|4.4|4.48|4.4|4.25|4.2||3.95|4.04|3.95|3.92||4.23|4.255|4.56|4.55|4.59|4.5|4.48|4.55|4.56|4.45|4.69|4.6|4.75|4.59|4.76|4.62|4.87|4.27|4.64|4.13||3.95|3.91|3.99|3.94|3.79|3.83|3.96|3.96|3.99|3.73|3.7|3.79|3.265|3.64|3.77|3.77|3.56|3.46|3.52|4.2|4|4.14|4.31|4.3|4.27|4.175|4.45|4.59|4.295|4.22|4.07|4.225|4.08|4.62|4.57|4.4|4.35|4.16|3.9|3.885|3.69|3.43|3.18|3.22|3.07|3.05|3.22|3.25|3.17|3.13|3.18|3.15|3.17|2.99|3.06|3.12|3.19||3.04|3.09|3.27|3.14|3.24|3.34|3.31|4.02|4.385|4.74|4.86|4.93|5.07|5.01|5.24|4.8|4.855|4.72|4.97|5.46|5.63|5.655|5.45|5.36|5.35|5.15|5.91|5.79|5.58|5.85|5.3|5.6|5.56|5.955|4.94|4.6|4.03|4.075|4.04|3.87|4.02|4.02|4.08|3.83|3.76||3.54|3.43|3.41|2.95|2.78|2.68|2.56|2.63|2.63|2.38|2.56|2.56|2.55|2.6|2.48|2.49|2.77|2.64|2.7|2.35|2.27|2.26|2.42|2.42|2.28|2.15|2.29|2.315||2.56|2.66|2.72|2.6|2.77|2.62|2.56|2.32|2.43|2.39|2.1|1.95
02505|16632|/equities/mesa-laboratories|R2000VALUE|261.67|257.28|256.75|252.31|253.59|253.06|253|257.33|252.27|246.04|241|235|238|242.69|243.74||248.55|243.5|246.23|244.78|243.02|244.5|244.79|246.66|244.33|252.48|253.54|261.83|265.61|268.4|266.29|268.4|267.5|267|263|268.9|270.05|277.7|277.91|278.52|271.91|276.01|277.1|277|275.99|276.44|278.73|279.34|274.67||286.68|283.69|281.69|278.96|282.51|287.6|286.11|282|283.53|277.95|277.14|283|291.19|295.07|287|288.3|288.4|292.8|292||295.33|297.01|295.19|296.79|290.11|289.7|291.65|289.3|281|279.2||286.64|281.85|281.54|281.59||284.8|285.64|285.5|285.24|281.74|286.51|279.52|281.14|277.56|284.4|281.74|267.73|272.31|268.99|271.85|266.89|271.39|274.09|271.76|274.62||270.63|270.3|280.9|279.61|274.99|279.1|289.99|289.46|280.51|273.53|272.1|273.4|267.12|265.33|267.99|266.32|264|261.29|261.41|266.29|261.59|274.44|274.5|277.37|278.26|271.5|275.11|275.1|279.14|280.9|276.89|282.15|284.06|282.97|277.88|273.41|266|260.55|259|258.4|254.76|255.87|251.06|244.7|240.7|234.43|235.25|236.31|245.58|248|248.04|246.48|246.1|246.86|246.89|247.2|239.72||243.33|244.39|251.89|250|245.92|244.99|241.11|240|237.93|237.88|236.58|240.96|242.99|243|244.51|242.31|247.39|246.1|243.09|247|251.83|240.28|246.84|243.48|241.15|236.94|233.45|231|223.69|232|231.61|231.83|223|229.42|227.99|229.03|225.01|228.28|217.3|211.1|220|218.14|221.5|218.31|222.34||216.93|215.21|216.8|212.19|208.55|216.25|211.94|222.26|222.55|221.47|226.82|231.8|229.02|226.72|225.08|221.23|222.31|235.99|245.95|247.2|249.24|241.76|249.15|258.43|264.25|259.42|260|258.16||248.9|244.54|246.01|243.81|244.69|237.96|230.78|229.2|226.36|236.2|234.2|238.4
02506|21107|/equities/deluxe-corp|R2000VALUE|44.47|43.68|43.61|42.34|42.45|43.6|42.04|42.58|42.45|42.63|42.3|42.82|42.38|43.46|43.43||42.34|41.96|42.01|40.73|40.93|39.17|38.04|39.12|40.72|41.74|41.9|41.26|39.92|40.98|41.58|41|40.95|39.61|40.93|39.91|38.43|40.26|40.29|41.27|39.53|40.58|41.51|42|41.44|39.44|39.1|38.82|38.92||37.84|38.24|39.15|37.57|37.92|37.28|37.24|36.04|35.51|35.26|33.89|35.03|37.49|35|33.84|33.99|33.22|33.39|33.14||34.76|34.48|32.49|32.67|31.92|31.24|32.61|33.03|31.5|29.15||29.2|28.21|27.74|26.93||26.14|25.13|24.79|25.38|26.56|27.39|27.03|28.25|27.62|27.31|27.31|27.66|27.11|27.89|27.69|26.15|26|25.74|25.74|27.55||28.29|28.73|26.98|25.8|26.71|27.21|26.88|26.96|26.15|24.4|25.09|26.39|24.86|21.69|22.86|22.25|22.72|22.17|21.44|21.78|22.21|23.02|24.52|25.66|25.55|25.51|25.29|24.98|25.39|25.98|25|24.5|25.14|24.92|26.31|26.1|26|26.55|26.36|25.69|25.73|25.62|25.97|25.1|24.81|24.55|25.7|25.43|26.48|27.17|27.01|26.39|26.14|26.13|26.69|27|27.45||28.39|27.91|28.93|27.94|28.4|29.35|29.5|29.08|29.7|29.55|28.76|29.7|30.16|29.73|30.41|30.59|29.82|31.01|30.49|30.46|28.98|28.38|28.46|28.17|29.37|28.23|25.16|24.83|20.73|20.44|20.63|21.53|21.35|21.27|20.36|21.46|21.73|21.54|19.61|19.68|19.76|19.14|20.64|21.32|21.84||21.49|22.59|23.54|24.05|22.35|22.57|22.44|22.94|22.59|22.24|23.45|23.87|24.95|24.73|24.47|23.91|25.99|30.93|31.8|28.74|28.66|26.99|23.18|23.58|23.33|25.56|26.91|24.42||23.14|22.74|22.25|21.87|21.49|19.5|20.55|20.05|22.12|24.53|24.98|25.54
02507|21077|/equities/la-z-boy-inc|R2000VALUE|43.22|42.67|43|42.26|43.12|43.77|43.39|42.84|42.77|43.2|43.1|42.78|42.42|43.12|42.7||43.34|42.48|42.87|42.13|43.13|42.42|41.24|41.91|43.53|44.13|44.25|44.86|44.21|45.42|45.49|44.31|44.67|42.91|43.25|41.35|39.35|40.74|41.25|42|42.61|41.41|41.66|39.61|39.55|38.93|38.02|37.66|39.95||40.8|41.19|41|41.1|40.9|39.78|39.63|38.33|37.72|36.89|38.72|41.21|42.1|43.41|44.37|44.18|43.39|42.74|42.98||43.71|44.67|43.6|43.59|43|43.28|42.93|42.44|40.16|39.71||39.84|40.31|40.47|41.46||41.19|40.72|40.28|39.44|39.95|40.25|40.12|39.79|39.13|38.8|38.76|38.36|37.97|37.91|38.99|38.4|37.37|36.72|37.04|38.82||38.69|38.77|38.78|39.32|39.69|39.49|38.33|37.58|36.38|36.07|37.31|36.37|35.09|36.08|35.66|34.98|34.93|34.9|34.23|34.83|34.01|34.74|35.7|36.33|35.59|35.52|35.64|35.79|35.89|34.92|34.13|34.61|34.61|34.2|34.32|33.67|32.62|33.11|32.87|32.73|31.63|30.66|30.94|30.44|30.6|30.62|31.4|30.49|32.23|32.62|32.68|32.25|32.54|32.5|32.35|31.76|31.53||31.54|32.08|33.62|33.42|32.5|33.21|33.27|32.98|32.36|32.76|32.47|32.95|33.09|32.17|32.75|32.03|31.81|31.86|31.9|31.35|30.94|30|29.99|29.08|28.88|28.46|28.84|28.31|27.56|27.93|27.5|28.4|28.38|27.79|27.2|27.73|28.37|28.57|26.96|26.74|26.94|26.3|27.38|27.39|27.88||27.03|27.14|27.06|27.01|26.06|26.69|27.17|27.75|27.54|26.82|27.82|28.37|29.28|27.55|27.05|26.87|28.4|29.67|30.03|29.25|28.07|27.78|26.57|25.93|25.72|25.93|26.9|25.33||24.55|24.39|23.86|23.47|24.55|22.77|22.13|21.65|22.35|23.76|24.21|22.18
02508|20439|/equities/carpenter-technology-corp|R2000VALUE|40.44|38.85|40.1|38.94|40.83|41.67|41.77|42.18|40.71|41.3|41.24|41.71|41.19|41.77|42.19||41.35|41.15|41.59|38.56|41.02|38.88|37.19|38.21|40.52|42.33|42.79|45.05|44.16|45.15|46.77|47.54|45.93|44.45|44.79|41.78|40.68|43.42|42.53|44.18|40.66|43.07|44.5|42.47|41.81|38.34|36.9|37.35|37.39||35.87|35.39|34.55|33.77|34.34|32.89|32.95|31.62|31.7|31.25|31.24|33.01|34.38|34.75|35.19|34.88|34.97|36.31|36.23||35.7|35.93|33.74|33.71|32.37|33.25|33.26|33.79|31.04|28.09||29.12|28.52|27.77|28.63||28.63|28.51|27.45|27.41|27.81|29.69|29.39|29.71|27.76|28.21|28.58|28.18|28.99|28.76|29.61|26.9|26.84|25.4|24.44|25.82||26|27.25|26.58|25.5|24.99|25.85|25.13|25.26|23.14|21.38|22.49|22.73|21.79|18.89|18.98|18|18.42|18.06|17.48|17.26|16.09|17.49|17.88|18.53|18.16|17.08|17.5|18|18.48|18.5|18.49|18.26|18.96|18.88|19.06|18.84|18.32|19.22|18.86|18.32|18.16|18.19|18.65|18.16|18.11|18.21|18.56|18.42|20.02|19.68|20.28|20.17|20.16|19.49|19.15|19.71|20.4||21.57|21.27|21.45|21.27|21.03|21.61|21.11|20.87|21.63|21.43|20.6|20.87|21.02|21.48|22.17|22.33|22.16|23.97|24.24|24.46|23.86|23.3|23.3|23|23.24|22.36|23.6|23.55|22.07|22.83|22.37|22.65|22.62|22.74|21.88|22.6|23.11|24.17|23.37|22.88|22.59|21.42|22.31|22.95|24.75||24.19|23.88|24.28|24.4|22.99|23.59|22.99|24.37|24.54|24.38|25.29|25.69|25.87|24.58|24.22|22.4|25.97|27.96|28.94|29.27|26.98|26.72|24.2|23.72|23.37|23.95|25.79|23.93||22.44|21.85|22.37|20.57|21.48|19.25|19.07|18.45|19.45|20.2|21.63|20.36
02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|82.2|109.56|109.92|103.56|105.72|104.88|108.12|106.08|104.76|98.88|104.64|105.6|106.8|107.4|109.5||113.76|111.36|105.72|108.48|108.36|108.72|107.76|114.12|123.84|121.32|118.08|126.24|125.64|125.4|126|126.84|119.76|117|106.92|110.28|109.8|114.72|120.24|139.2|133.2|137.88|144.12|140.16|154.56|166.08|167.64|184.38|165.36||170.64|156|155.76|165.36|166.44|154.02|151.14|174.72|181.08|203.52|153|131.4|150|126.96|116.64|108|109.2|116.64|121.2||115.92|112.44|110.7|109.2|109.02|110.64|113.28|112.08|111.12|116.76||106.2|108|107.04|115.2||123.12|120.84|118.8|123.96|124.68|128.64|125.28|130.98|124.92|132.72|136.32|137.16|143.4|146.04|151.2|150.24|143.64|149.04|146.64|147.12||124.68|121.8|124.56|126.48|132.24|132.48|140.4|154.2|134.64|136.32|128.64|138.12|102|126.36|129.6|130.92|122.64|120.24|118.2|125.88|131.04|133.32|125.4|131.4|134.88|126|132|136.2|142.2|146.52|145.56|153.84|149.16|147.72|149.76|150.96|148.92|143.28|139.8|140.88|139.2|135.72|145.68|203.28|184.44|191.64|203.76|212.28|204|188.04|222.24|163.56|135.84|120.96|116.64|123.3|115.32||114.84|118.2|127.56|136.92|143.88|144.72|141.72|152.76|151.44|146.88|169.2|178.32|173.64|170.22|180.48|177.42|172.68|165|175.44|227.88|242.64|243.96|261.48|243.78|248.28|233.28|248.76|233.76|249.48|252.96|262.92|294.96|314.28|324.6|304.44|323.64|294.84|294.12|314.52|307.44|280.56|279.24|281.52|289.08|251.16||257.4|236.76|323.4|380.28|359.76|375|286.44|258.84|183.6|171.24|172.08|165.84|166.8|169.8|156.24|146.16|160.68|153.12|144.36|143.16|142.56|149.16|172.08|178.32|177|160.2|158.28|173.52||168.96|170.88|189.48|174.72|170.04|161.16|163.8|160.44|154.8|142.8|130.26|128.4
02510|16925|/equities/eplus-inc|R2000VALUE|49.98|49.37|50.47|49.99|50.38|49.63|48.24|48.05|47.55|48.09|47.9|48.21|47.85|49.84|50.21||49.66|49.82|49.76|49.23|51.1|50.71|49.42|48.85|50.27|50.7|50.72|50.95|52.37|53.38|52.73|51.34|52.18|52.59|51.23|49.6|48.42|49.55|48.92|49.5|47.28|46.76|47.29|44.82|44.85|44.81|44|45.15|46.72||47.62|47.55|46.4|46.94|46.43|45.84|46.26|44.23|43.3|42|42.02|43.33|41.91|44.3|45.69|46.13|46.09|46.88|45.74||45.69|46.49|45.44|45.97|45.98|46.7|47.07|46.81|44.56|44.25||43.98|43.19|43.32|43.7||43.18|43.99|43.35|42.54|44.32|43.4|42.74|42.2|41.61|41.63|42.47|42.34|44.15|44.13|44.25|42.8|42.58|42.08|42.16|42.77||43.64|43.45|41.44|40.33|39.9|40.1|40.13|40.16|39.4|38.92|40.47|40.09|38.98|37.52|38.15|36.84|36.34|34.37|33.76|33.62|34.19|35.55|36.01|37.09|36.77|35.54|36.78|38.66|39.41|38.74|38.66|38.84|38.94|38.46|38.69|38.27|38.28|38.02|36.62|36.62|36.6|36.91|36.72|36.06|36.52|36.59|36.95|36.42|37.6|37.28|36.77|36.41|36.6|36.52|36.25|36.49|36.76||37.98|38.12|39.08|38.06|38.36|38.3|37.93|38.1|38.77|39.14|39.19|39.18|39.16|38.49|38.88|38.72|38.26|38.79|39.14|39.11|38.46|38.23|39.19|38.04|37.59|37.27|36.88|36.71|35.74|36.42|36.48|37.9|38.26|38.09|37.87|36.73|36.56|35.97|33.8|34.54|33.95|33.61|33.77|33.81|34.76||34.56|34.73|35.34|35.73|34.02|34.17|33.66|34.59|34.67|34.87|34.52|35.59|35.95|35.27|35.06|34.34|37.58|37.88|38.2|38.11|37.02|37.42|36.52|36.53|36.85|37.2|37.2|37.89||38.27|38.04|35.8|34.07|34.97|33.89|32.58|32.76|33.51|34.54|36.7|34.33
02511|32380|/equities/air-transport-service|R2000VALUE|27.53|27.22|27.38|28.36|29.04|29.91|29.5|29.26|29.235|29.27|29.4|29.17|29.18|30.7|30.58||29.71|29.26|29.28|29.17|29.27|28.5|28.67|29.52|30.93|31.21|30.61|29.88|29.21|29.95|29.32|31|30.55|30.2|29.92|28.36|27.58|27.62|27.34|26.69|26.54|27.85|28.79|28.78|29.31|28.83|28.14|28.47|27.78||28.49|27.91|28.36|28.5|28.5|27.73|26.32|25.99|26.35|25.95|25.41|26.51|27.15|27|26.71|27.45|27.4|27.49|27.47||27.46|27.76|27.69|28.61|27.54|28.17|28.84|29.44|30.14|30.94||31.34|30.86|30.68|31.05||31.23|31.07|31.03|30.87|31.78|31.37|30.48|30.73|30.09|30.345|30.35|30.35|30.47|30.36|30.82|30.47|29.73|29.56|30.74|30.87||31.35|31.21|29.78|29.48|29.88|30.55|30.46|30.15|28.62|27.76|28.16|27.49|27.37|28.48|28.72|27.95|28.23|28.33|28.04|28.8|28.15|29.57|29.68|29.88|29.3|29.56|28.84|27.86|27.48|27.61|26.77|26.97|27.39|26.55|26.39|26.35|25.82|26.27|25.5|25.33|25.06|25.34|25.51|24.71|25.08|24.98|24.72|24.52|25.09|25.24|25.23|24.7|24.57|24.485|24.44|24.82|24.55||25.04|24.95|25.63|25.77|25.42|25.95|25.62|25.5|25.88|25.8|25.83|25.64|25.76|25.84|26.12|26.97|27.31|27.59|28.06|26.92|26.18|25.28|26.25|25.42|24.95|24.37|24.22|24.18|23.87|24.27|24|24.11|24|24.19|24.53|24.78|24.54|24.32|23.9|23.63|23.79|23.15|23.2|23.39|23.07||22.67|22.17|22.27|21.37|21.01|21.1|21.2|21.51|21.07|21.61|21.5|21.34|21.58|21.14|21.42|20.87|22.92|23.51|23.09|22.445|22.905|21.17|21.75|20.81|21.54|20.97|21.765|20.94||20.76|21.11|21.08|20.98|21.05|19.76|19.91|20.25|20.57|21.57|21.58|21.45
02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|31.41|31.3|31.39|30.7|30.95|31.7|31.85|31.87|31.29|27.97|28.31|28.11|28.25|29.1|30.11||26.72|26.18|26.165|25.65|26.23|26.18|25.15|26.01|27.31|26.14|25.57|26.46|26.33|26.8|26.7|26.66|25.77|25.55|25.51|25.145|24.15|25.12|24.97|25.99|26.87|29.45|30.94|29.58|29.26|29.61|29.15|29.75|30.03||30.57|30.65|31.45|31.19|30.71|29.42|28.97|29.5|29.05|30.01|29.39|30.16|30.92|31.2|30.59|29.94|28.36|29.3|29.75||29.22|28.79|28.23|28.71|28.25|27.26|26.56|26.42|25.89|25.14||25.16|25.08|25.19|25.04||25.66|25.81|22.52|22.42|21.88|21.41|21.61|21.72|21.68|21.67|21.88|21.97|21.84|21.5|22|21.76|21.67|21.98|21.3|21.87||21.33|21.21|20.68|20.78|21.11|21.46|22.4|22.36|23.01|21.73|21.33|21.07|24.95|23.58|23.03|22.47|18.15|18.37|18.36|18.35|17.7|18.84|19.7|20.09|20.13|19.75|19.985|20.04|20.39|20.35|20.52|20.91|21.13|21.43|21.1|20.875|20.66|21.2|20.86|21.46|20.84|20.86|20.78|20.31|20.2|20.43|21.155|21.5|22.35|22.48|22.48|21.96|21.75|21.29|21.55|21.12|20.84||21.41|21.76|21.65|21.09|21.99|22.13|22.54|22.52|22.22|21.74|21.78|22.58|23.4|25.05|24.9|24.15|23.35|23.31|22.81|23.03|23.08|23.18|23.25|22.94|23.29|22.265|23.51|23.2|23.21|23.73|23.28|23.75|23.6|23.92|24.22|24.2|24.28|24.94|23.9|23.76|24.25|23.84|23.38|23.06|23.58||23.61|23.97|23.75|23.27|23.24|23.77|23.28|24.11|23.87|23.71|23.86|23.96|24.56|23.07|22.83|22.3|23.68|24.62|24.89|23.74|23.87|24.09|23.76|23.86|24.12|24.5|24.335|24.815||24.01|24.24|23.84|24.49|23.82|23.4|22.935|23.16|22.95|23.31|23.1|23.33
02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|64.9536|63.3863|61.8463|62.5753|66.3843|65.7373|62.8395|63.4227|63.1493|55.5587|55.9596|54.6656|54.7203|54.1462|53.4719||51.859|51.376|51.2849|49.4989|49.6265|49.3804|48.9886|51.3487|51.5583|51.5583|52.2873|52.3966|51.9137|52.8705|53.7635|53.9458|52.834|51.9137|50.8612|48.989|53.8576|57.0832|56.9794|57.2908|56.9189|51.2547|50.4764|49.1101|49.5079|48.816|45.5732|45.8067|47.1903||48.1761|47.8821|47.6054|47.2249|47.2508|46.5677|45.1062|43.7312|44.2371|43.6534|41.6817|41.9671|42.0795|42.3649|43.515|41.3877|41.2234|40.9899|42.3476||42.9616|42.5724|44.1463|40.3673|39.0961|39.5371|39.6755|39.6236|37.479|37.626||38.24|38.4994|38.2745|38.3351||37.2628|36.2942|35.3949|35.7235|35.343|34.582|31.8234|31.8061|30.6646|31.1316|31.1835|31.097|30.7684|30.7597|30.3187|30.0074|30.5089|31.6937|31.2526|31.6331||31.7369|30.6214|29.134|28.7189|28.5373|27.6293|27.5082|26.9461|25.9776|25.156|25.943|26.0295|25.4155|25.1042|25.8911|25.1647|24.0837|22.8125|22.6915|21.9132|21.3338|22.1121|22.0083|22.5877|22.311|22.0602|22.5531|22.6569|23.0201|23.2017|23.1844|23.5216|23.3833|23.3314|23.3227|23.2449|22.8125|22.7693|22.311|22.0256|21.671|21.8699|21.7921|21.2732|21.4894|21.7748|22.7001|22.7433|23.2536|23.0633|23.5216|23.5995|22.7779|22.5358|22.5531|22.6828|22.6742||22.8298|23.2709|23.4957|23.2795|23.1584|23.4006|23.2449|23.1238|23.0806|23.1325|22.8298|22.7866|23.072|22.8644|23.0893|22.9336|23.0374|23.2968|23.4694|23.5039|23.6507|23.3054|23.3054|23.3227|22.6753|22.0193|22.2092|24.25|22.95|22.99|22.63|23.1|22.93|22.9|22.67|22.39|22.19|22.62|21.81|21.53|21.82|21.36|21.97|21.72|22.02||21.7|21.29|21.76|21.09|20.28|20.25|20.34|21.47|21.5|21.9|21.7|22.09|22.64|21.79|22.03|21.96|22.81|23.02|23.5|22.92|22.23|20.81|19.83|19.56|19.23|19.4|19.53|19.03||18.54|18.33|18.29|17.89|18.08|17.15|16.84|17.2|17.89|17.31|17.01|16.9
02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE|38.89|37.85|35.5|34.75|37.52|37.66|37.65|37.45|35.98|36.82|36.84|35.29|35.85|36.38|37.62||37.31|36.59|37.95|36.27|37.22|36.4|34.66|34.87|37.14|37.2|36.65|38.25|39.24|40.17|40.89|40.64|39.86|39.11|43.05|38.85|38.05|36.81|37.3|40.48|37.19|38.25|44.49|43.02|42.9|40.07|36.8|37.22|37.19||37.59|35.72|33.63|34.99|35.24|34.2|33.04|33.5|32.88|32.36|28.08|28.76|28.33|29.4|31.02|31.41|31.19|31.71|30.75||31.77|34.04|34.81|35.57|33.63|33.61|34.39|34.68|30.95|28.72||27.79|28.36|26.94|27.25||27.46|26.79|25.94|26.53|26.69|27.79|26.58|27.73|26.25|27.81|28.91|28.94|29.75|28.31|28.97|27.86|28.52|27.65|27|28.43||29.18|30.18|28.9|25.87|24.82|25.46|27.26|28.36|26.96|25.58|25.22|25.99|26.48|26.82|26.92|26.11|28.44|28.44|28.3|29.43|26.41|27.42|27.53|30.57|29.76|29.89|30.34|29.93|29.5|28.97|25.97|25.74|25.46|25.33|24.94|23.22|21.25|20.32|19.01|17.64|17.82|17.5|17.1|16.06|16.24|16.16|17.59|17.58|19.22|18.96|17.87|17.34|17.61|17.24|16.8|14.53|14.01||14.65|14.68|14.84|14.36|14.04|14.8|14.16|14.29|14.54|14.73|13.45|13.88|13.98|14.38|15.05|15.26|15.41|15.71|15.93|15.67|15.05|14.16|14.08|13.55|13.65|13.15|14.01|18.36|17.35|17.97|17.6|18.26|18.08|18.48|17.95|18.66|18.84|19|18.15|16.9|16.37|15.2|16.35|16.48|16.96||16.74|16.37|17.28|17.15|16.11|16.75|15.43|16.22|16.18|15.97|15.61|15.87|17.2|16.36|15.99|14.7|17.27|19.31|19.11|18.24|17.57|17.24|16.19|15.38|15.25|15.97|17.83|16.14||14.34|13.9|13.75|12.52|13.27|10.98|11.32|11.35|12.52|14.25|14.65|13.36
02515|16958|/equities/primoris-services|R2000VALUE|33.89|33|33.87|33.36|34.35|34.9|34.78|35.32|33.31|34.06|34.66|33.44|33.52|34.66|34.62||33.45|33.13|32.53|31.57|32.78|32.31|31.7|31.98|32.64|33.18|33.61|36.78|39.84|40.43|41.12|40.51|39.33|38.36|37.27|36.38|35.49|36.21|34.59|35.37|33.47|34.09|35.79|34.54|33.5|32.01|31.43|32.07|32.32||31.3|31.23|31.37|31.55|32.39|31.84|31.25|30.71|30.59|30.09|29.105|30.14|29.61|30.29|30.69|31.23|30.61|31.76|31.52||30.76|31.28|30.85|31.77|30.6|30.63|31.35|31.2|28.39|27.65||27.61|27.51|27.7|27.71||27.76|27.62|27.76|27.37|27.4|27.86|27.72|27.89|27.02|27.23|26.9|27.04|26.77|26.645|26.31|25.36|24.84|24.68|24.25|24.92||25.07|25.74|24.87|23.79|23.4|23.59|23.73|23.75|22.73|22.18|22.49|22.98|22.06|20.79|19.7|19.21|19.63|19.62|18.87|18.61|18.23|18.495|19.73|19.96|19.72|19.73|19.755|19.56|19.74|19.86|19.48|19.77|20.06|19.8|19.78|19.53|18.88|18.82|18.09|17.66|18.04|18.31|18.74|18.18|18.02|17.89|17.84|17.28|18.22|18.36|17.97|17.85|17.97|18.07|18.015|18.29|18.67||19.59|19.4|19.975|19.43|19.06|18.93|18.68|17.96|18.25|18.01|17.7|17.8|17.86|17.7|18.22|18.68|18.6|18.75|18.89|18.4|18.03|18.05|18.39|17.25|16.81|16.03|16.49|16.76|16.35|16.53|16.43|16.9|16.71|17.14|16.52|16.84|16.79|17.01|16.04|16.21|16.08|15.21|15.95|16.05|17.12||17.53|17.71|17.76|17.54|16.39|16.8|16.64|17.07|17.11|17.18|17.42|17.55|18.17|16.71|15.68|15.58|17.27|18.39|18.83|18.74|18.085|17.77|17.12|16.49|16.69|16.65|16.16|15.96||15|14.94|14.92|14.34|14.71|13.44|13.34|13.69|14.025|14.5|14.81|14.34
02516|15740|/equities/clean-energy-fuel|R2000VALUE|10.39|10.08|10.33|9.35|11.84|11.14|11.12|11.85|11.64|11.18|12.29|13.1|13.52|13.87|13.5||14.52|13.74|13.21|12.78|13.5|13.61|13.07|13.61|15.94|15.66|14.38|15.2|14.965|15.39|14.87|13.88|13.59|11.8|10.71|11.64|12.2|12.26|13.23|13.8|13.04|12.845|13.815|13.59|14.65|14.98|14.045|15.54|15.92||17.29|16.73|16.94|18.64|17.87|12.97|12.795|12.83|10.47|10.57|10.23|10.44|11|11.54|11.68|10.57|10.18|10.6|9.94||9.81|10.21|10.41|9.92|9.81|10.25|11.1|9|8.68|7.825||7.86|8.19|7.78|8.53||8.35|8.23|8.2|5.94|5.5|4.77|4.47|4.69|4.21|4.38|4.53|4.46|4.75|4.21|4.29|3.83|4.23|4.4|4.55|5.03||4.74|4.48|4.4|3.48|3.2|3.17|3.24|3.2|3.19|3.325|2.83|2.73|2.6|2.42|2.565|2.45|2.5|2.46|2.48|2.52|2.45|2.53|2.57|2.64|2.68|2.65|2.675|2.66|2.67|2.72|2.71|2.7|2.64|2.66|2.65|2.6|2.53|2.57|2.49|2.48|2.48|2.59|2.46|2.41|2.5|2.43|2.55|2.61|2.74|2.56|2.64|2.63|2.67|2.51|2.51|2.58|2.58||2.57|2.6|2.68|2.73|2.64|2.75|2.72|2.72|2.78|2.79|2.85|2.92|2.9|2.82|2.87|2.7|2.7|2.79|2.78|2.9|2.96|2.85|2.83|2.52|2.46|2.38|2.46|2.47|2.45|2.48|2.485|2.54|2.46|2.46|2.33|2.48|2.47|2.51|2.58|2.35|2.72|3|2.86|2.21|2.3||2.16|2.17|2.22|2.19|2.01|2.13|2.09|2.16|2.15|2.13|2.21|2.21|2.27|2.19|2.18|2.14|2.26|2.31|2.37|2.38|2.21|2.17|2.12|2.07|2.09|2.09|2.13|2.03||2|2|2.035|1.97|2.09|1.94|1.89|1.93|2.07|2.11|2.105|2.08
02517|17530|/equities/westamerica-banco|R2000VALUE|64.8|63.23|63.63|62.98|64.2|64.77|63.99|63.96|63.26|64.16|64.01|63.51|63.42|63.75|63.7||63.31|62.78|63.62|62.93|63.89|62.36|61.53|60.96|62.32|64.05|63.9|63.63|64.11|65.15|66.43|65.49|65.51|64.01|65.32|63.25|61.49|61.66|61.85|62.07|60.11|61.66|62.58|61.57|61.86|59.97|59.39|59.59|59.63||59.24|59.55|59.19|59.61|59.02|57.83|58.51|57.53|57.95|56.91|55.82|56.78|57.08|59|60|61.52|60.08|59.75|59.71||59.43|59.68|59.78|60.91|60.35|60.71|60.43|61.44|57|56.05||55.29|54.79|54.47|54.45||54.21|54.08|52.79|53.5|53.55|54.52|54.76|54.82|53.59|53.83|53.98|54.57|54.55|53.98|54.25|54.1|54.94|55.65|55.12|56.83||58|59.69|57.7|57.89|57.76|57.59|59.38|59.7|57.41|55.92|56.09|58.07|57.15|52.55|52.66|51.49|54.52|52.86|52.37|52.58|52.59|52.65|54.3|54.46|54.46|54.2|54.31|54.52|55.62|55.48|54.87|56.05|57.62|56.78|56.34|55.69|55.2|55.5|54.42|53.77|54.35|54.8|54.43|52.84|52.65|51.84|53.06|53.31|56.44|55.85|56.2|56.25|57.22|56.69|57.41|58.16|58.45||60.9|60.39|60.71|60.51|60.86|61.2|61.64|60.75|61.88|61.78|60.18|60.51|61.47|61.48|61.93|62.965|62.61|63.49|63.58|63.23|62.93|60.86|60.91|59.15|59.81|60.36|61.01|61.55|59.87|59.91|60.75|59.75|59|59.73|56.82|58.06|57.6|56.88|55|55.05|54.67|53.18|55.08|55.73|56.95||56.22|55.47|57.42|55.98|55.36|55.22|53.7|54.47|54.66|54.9|54.77|54.76|55.96|54.87|54.65|54.4|57.91|60.11|60.52|60.65|57.98|57.37|56.89|57.11|58.98|57.93|60.21|57.98||56.34|55.95|56.53|54.42|56.59|54.65|53.4|53.81|55.86|58.07|59.57|58.07
02518|17389|/equities/trimas-corp|R2000VALUE|31.34|30.75|30.89|30.53|30.925|31.23|31.03|30.98|30.38|31.12|30.83|30.64|30.57|31.13|30.98||30.57|30.32|30.75|30.28|31.01|30.79|30.33|30.45|31.4|32.23|32.41|32.43|32.16|32.5|33.21|33.15|33.08|32.72|32.74|32.27|31.69|32.09|31.91|33.73|33.59|34.64|35.74|35.93|35.505|35.65|34.89|35.03|34.65||34.51|33.67|33.42|33.5|33.83|33.42|33.07|32.77|32.79|32.25|31.65|32.27|31.38|32.75|32.56|34.22|33.58|33.66|33.69||33.86|34.17|33.89|34.14|33.13|32.56|33.35|32.73|31.25|31.05||31.67|31.67|32.26|32.31||32.04|31.5|31.33|30.21|30.85|30.45|30.37|30.85|30.47|31.05|31.14|30.94|30.32|29.89|29.56|28.11|27.6|27.55|26.73|27.68||28.18|28.26|27.25|26.73|27.5|28|28.28|28.01|27.21|26.73|27.76|28.7|27.66|24.89|25.89|25.64|26.1|25.09|24.33|23.89|23.61|23.91|24.97|25.53|25.18|25.01|24.98|25.14|25.08|24.58|24.19|24.28|24.95|24.73|24.5|24.08|23.53|23.74|23.47|23.05|22.8|22.77|23.14|22.82|22.73|22.84|23.16|22.79|23.77|23.76|23.8|23.4|23.44|23.51|23.82|24.6|24.71||25.3|25.33|26.08|25.75|25.28|25.76|25.74|25.6|25.88|25.77|25.02|24.95|25.09|25.08|25.73|25.93|25.68|26.2|26.44|25.94|25.08|24.1|23.78|23.63|23.79|23.4|24.15|24.9|24.71|24.73|24.45|24.78|24.15|24.165|23.79|24.26|24.48|24.51|24.23|23.46|23.26|22.78|23.31|23.47|24.01||23.6|23.43|23.95|23.81|22.69|22.63|22.04|22.69|23.095|22.95|22.6|22.69|23.41|23.08|23.11|22.85|24.08|25.19|25.6|25.895|24.5|24.08|23.45|23.13|23.65|23.5|23.78|23||22.18|22.22|22.21|21.13|22.12|19.87|19.56|19.39|20.36|21.48|23|22.02
02519|16171|/equities/gevo|R2000VALUE|6.64|6.08|6.29|5.87|6.21|6.33|6.37|7.24|7.26|7.31|8.2|8.63|8.53|8.93|8.96||9.97|9.81|8.72|7.99|8.57|8.59|8.16|9.09|10.06|10.01|8.48|9.45|9.2|9.89|10.1|9.65|8.57|8.74|7.29|6.98|7.02|8.25|9.26|9.93|9.71|10.03|11.4|10.71|11.25|12.17|10.66|12.47|13.79||14.61|14.14|14.44|13.39|12.995|11.55|11.76|12.24|11.02|11.09|10.16|11.09|11.73|12.67|13.24|10.51|9.3|8.67|11.03||6.4|6.8|6.99|6.06|5.05|4.4|4.48|4.39|4.31|4.33||4.25|4|4.62|4.82||3.7|2.91|2.87|2.86|2.39|2.33|2.17|1.9|2.08|1.8|1.74|1.71|1.83|1.67|1.81|1.79|1.88|1.89|2|2.135||1.95|2.1|2.13|1.35|1.28|1.09|1.07|1.03|0.9988|0.976|1.02|1.06|1.06|1.07|1.06|0.995|1.04|0.9802|0.96|1.02|0.976|1.03|0.965|1.07|1.09|1.1|1.12|1.11|1.22|1.21|1.16|1.06|1.08|1.04|1.02|1.21|0.9841|0.987|0.908|0.965|1|1.11|0.89|0.93|0.9|0.849|0.94|0.946|0.9486|0.904|0.88|0.832|0.873|0.8388|0.888|0.902|1.04||1.16|1.07|1.19|1.24|1.25|1.2|1.09|1.24|1.48|1.39|1.23|1.82|0.547|0.557|0.555|0.5564|0.568|0.554|0.559|0.603|0.5814|0.589|0.591|0.608|0.557|0.5485|0.56|0.5685|0.5499|0.555|0.5799|0.587|0.63|0.594|0.5783|0.5895|0.591|0.602|0.599|0.639|0.588|0.589|0.619|0.7|0.7||0.4898|0.48|0.793|0.99|1.05|1.11|1.08|1.14|1.22|1.15|1.17|1.17|1.26|1.19|1.1899|1.14|1.31|1.36|1.44|1.48|1.3|1.21|1.32|1.38|1.29|1.27|1.18|1.22||1.18|1.16|1.2|1.19|1.27|1.04|0.97|1.03|1.195|1.06|1.08|1.06
02520|16392|/equities/investors-real-es|R2000VALUE|71.68|71.1|71.49|72.18|69.61|68.16|67.97|67.28|68.29|68.15|67.81|67.9|68.06|68.69|68.86||69.3|68|69.42|69.5|69.68|68.4|68.73|69.77|69.36|70.87|72.01|71.15|72.6|73.39|73.4|73.05|73.05|73.05|73.42|72.71|70.87|70.58|69.72|69.91|68.63|70.44|71.78|70.9|71|69.66|70.12|71.36|72.33||72.5|72.99|72.49|72.44|72.94|72.14|72.24|71.21|71.33|71.53|69.94|70.04|70.42|72.46|72.33|73.06|72|72.9|72.48||73.17|72.57|71.96|72.05|70.88|71.75|71.42|72.19|71.15|69.92||70.64|70.66|70.8|72.21||71.61|69.75|70.15|71|70.42|69.55|68.55|72.81|69.7|72.86|72.06|72.63|72.32|71.82|72.67|70.69|71.8|70.39|69.4|71.28||71.5|72.22|70.86|71.62|72.87|72.94|74.41|74.55|72.38|71.3|73.59|74.25|69.39|67.43|68.63|68.87|69.84|68.58|67.41|67.51|65.79|66.38|68.36|69.44|69.05|68.16|68.56|68.95|70.15|70.88|70.03|69.25|70.47|69.45|68.91|67.42|68.54|67.96|68.27|67.14|65.17|65.95|67.09|63.9|61.87|62.65|64.39|62.99|66.54|68.98|69.88|69.82|70.88|67.7|69.22|69.18|68.76||70.14|70.85|71.14|71.03|71.1|70.41|70.8|69.26|70.79|70.83|68.94|68.71|71.1|71.43|71.65|71.23|71.08|71.45|71.03|72.46|72.8|72.16|73.53|71.56|71.21|72.3|72.25|73.25|71.89|69.83|69.98|71.44|72.44|72|71.56|71.75|72.27|72.73|73.5|71.71|72|69.73|70.47|70.78|71.51||72.5|72.05|70.49|68.5|66.08|68.85|67.69|69.99|71.38|70.45|73.97|73.97|74.35|73.53|71.65|69.83|74.19|76.82|76.5|75.65|73.16|72.44|71.11|70.22|70.9|70.09|70.95|69.43||66.93|66.36|66.95|64.47|63.99|61.54|61.29|60.52|59.86|60.07|62.32|59.17
02521|17407|/equities/ttm-technologies|R2000VALUE|15.13|14.94|14.98|14.93|15.04|15.085|15.03|14.915|14.93|14.93|14.97|14.95|14.845|14.95|15.09||14.94|14.5|14.49|14.53|14.595|14.18|14.18|14.22|14.43|14.28|14.41|14.55|14.49|14.5|14.43|14.4|14.21|14.14|14.2|14.1|14.02|14.12|14.11|14.31|14.12|14.14|14.48|14.37|14.41|14.48|14.29|14.33|14.38||14.21|14.16|13.96|13.99|14.06|13.97|13.94|13.63|13.77|13.69|13.41|13.57|13.72|14.05|14.17|14.17|14.14|14.19|14.16||14.1|14.22|14.13|14.18|14.175|14.19|14.28|14.34|14.02|13.75||13.795|13.7|13.63|13.75||13.71|13.6|13.51|13.51|13.49|13.54|13.57|13.62|13.29|13.25|13.32|13.34|13.56|13.58|13.51|13.33|13.18|13.13|13.06|13.33||13.25|13.19|12.87|12.62|12.72|12.76|12.97|12.99|12.77|12.63|12.75|12.55|12.42|12.49|12.44|11.92|11.78|11.86|11.87|12.11|11.795|12.12|12.32|12.42|12.43|12.37|12.36|12.425|12.46|12.58|12.6|12.55|12.66|12.51|12.18|11.96|11.865|11.595|11.45|11.57|11.41|11.48|11.44|11.12|11.03|10.96|11.34|11.43|11.455|11.46|11.455|11.46|11.405|11.37|10.92|10.87|10.67||11.23|11.32|11.895|11.7|11.46|11.67|11.63|11.78|11.9|11.74|11.29|11.375|11.86|12|12.12|12|12.155|12.29|12.1|12.13|12.33|12.38|12.35|12.3|12.38|12.31|12.41|12.43|11.96|12.21|11.63|11.89|11.73|11.75|11.75|11.62|11.69|11.895|11.67|11.7|11.33|11.44|11.6|11.53|12.02||11.95|11.32|11.86|11.49|10.9|11.15|11.05|11.47|11.18|11.47|11.32|11.665|11.87|11.64|11.28|11.3|11.945|12.4|12.52|12.04|11.9|11.62|11.87|11.59|11.57|11.63|12.02|11.62||11.36|11.235|11.77|11.32|11.25|10.32|10.64|10.5|10.96|11.4|11.75|11.28
02522|15412|/equities/american-national-insurance|R2000VALUE|113.89|112.77|113.77|112.3|113|113.2|113.21|112.56|112.68|112.65|110.57|110.73|110.71|110.62|109.81||108.88|107.87|109.3|107.32|109.71|110.53|107.52|106.91|109.07|115.27|111.67|108.65|104.82|104.9|103.79|101.62|101.51|100.02|100.34|95.8|95.1|95.61|91.82|92.55|90.02|92|96|94.6|93.8|91|90.77|91.94|92.15||91.95|91.62|91.19|91.67|92.47|92.26|92.21|90.99|91.13|89.77|88.38|90.31|90.2|93.7|94.37|95.07|95.74|98.71|97.21||97.7|97.54|96.96|96.59|95.83|95.98|96.93|99|95.09|94.8||96.12|95.8|95.32|94.58||93.46|93.96|92.6|93.9|94.32|94.1|91.98|90.03|87.07|88.28|88.38|86.59|86.39|86.21|86.21|85.47|86.19|86.59|84.78|86.1||86.56|88.6|86.56|84.22|83.44|82.58|83.76|83.38|83.12|79.62|79.65|80.23|78.54|71.53|72.25|70.77|72.29|70.59|68.8|69.07|68|69.05|71.1|72.7|72.15|70.55|69.15|68.92|69.72|69.71|69.77|71.08|74.12|73.11|74.38|73.22|71.1|72.4|70.44|68.27|67.53|68.15|69.05|67.63|66.52|67.5|68.51|69.6|70.66|73.96|73.6|73.95|75.55|74.97|74.83|75.21|74.69||76.58|74.94|74.94|74.75|75.01|75.33|75.35|74.15|74.63|73.95|72.21|72.5|73.54|75.26|76.5|76.78|75.62|76.14|76.12|75.6|74.75|72.66|73.14|71.84|73.79|73.65|73.11|73.86|71.7|71.94|73.12|73.45|72.43|72.44|71.35|72.57|73.64|72.19|69.8|68.99|69.33|67.39|68.89|67.26|70.33||68.97|70.53|72.07|71.15|68.715|73.11|72.72|73.45|73.32|74.72|74.96|74.36|76.91|75.79|75.53|73.88|80.98|84.82|88.15|86.34|82.7|81.13|77.84|75.75|75.15|76.65|75.82|73.25||69.5|68.88|69.91|68.33|70.4|69.57|69.12|67.47|70.83|74.68|76.88|73.6
02523|1163662|/equities/ping-identity-holding|R2000VALUE|23.67|23.41|22.45|21.84|22.63|22.83|23.37|23.14|23.12|22.72|22.49|22.36|21.59|22.49|22.8||22.64|21.93|21.41|21.9|21.92|21.72|21.68|23.02|23.21|23.11|22.72|23.02|22.91|23.21|22.95|23.5|22.64|22.5|21.8|22.49|23.34|23.97|24.62|25.76|23.43|23.34|32.41|31.37|33.56|35.92|35.39|35.52|35.76||36.25|35.57|34.8|33.98|33.87|33.94|33.05|31.65|32.72|30.83|29.91|30.25|31.11|30.82|30.81|32.3|32.14|32.28|30.22||29.7|30.13|29.42|30.33|29.48|29.87|28.51|27.28|27.82|27.97||28.64|28.37|28|28.43||28.99|29.12|30|29.01|28.97|28.14|27.21|26.39|27.15|27.29|26.5|25.34|26.09|25.35|24.37|23.92|22.33|22.15|22.49|22.88||22.61|22.11|22.18|22.38|21.72|20.22|20.84|21.07|20.62|20.59|21.39|21.57|22.36|23.04|23.34|27.94|27.39|26.64|27.69|30.23|31.23|31.63|31.82|32.33|32.18|32.87|33.59|34.63|34.8|35.1|35.39|35.76|35.23|35.77|33.89|34.11|32.72|32.73|31.18|31.3|31.21|31.1|31.66|30.24|29.58|29.92|30.88|30.48|29.89|29.48|30.52|31.04|30.75|29.72|30.32|32.28|30.89||31.12|32.29|36.05|36.37|34.47|35.01|34.5|35.08|33.48|33.54|33.13|34.21|32.55|32.49|33.22|32.75|32.35|33.52|33.55|35.6|36.35|37.12|37.01|36.35|36.01|34.36|34.33|34.35|32.96|33.6|32.77|32.85|33.85|33.36|34.81|31.65|30.39|31.47|30.72|30.74|33.99|33.36|32.88|31.62|32.84||32.49|33.27|32.09|31.44|31.96|32.35|31.7|33.27|33.99|32.1|34.09|31.39|30.63|28.78|28.92|27.71|30.67|30.74|29.87|29.47|29.55|30.28|30.61|30.5|28.31|26.12|26.4|27.6||26.28|25.43|26.54|24.45|24.12|23.95|23.24|24.34|26.19|28.37|25.52|25.53
02524|41226|/equities/pbf-energy-inc|R2000VALUE|12.91|12.59|12.99|12.44|13.46|13.88|14.02|14.28|13.33|13.25|13.72|14.12|14.72|14.91|15.07||15.59|14.15|14.13|14.01|14.34|14.43|13.44|13.48|14.35|14.71|14.37|16.77|17.25|18.24|18.4|17.87|16.93|15.71|17.23|16.73|16.31|16.14|15.15|14.83|14.2|14.85|15.33|14.59|14.23|13.52|11.8|11.89|11.61||10.55|9.75|9.54|9.43|10.35|9.45|9.41|9.39|8.62|8.51|8.47|9.5|11.03|8.29|8.51|8.28|8.29|8.54|8.61||8|8.31|7.27|7.57|6.87|6.58|6.99|7.18|7.29|6.84||7.1|7|6.78|6.84||6.88|7.22|6.6|6.59|6.81|6.92|6.74|7.29|7.42|8.18|8.83|7.97|7.72|7.84|8.31|7.77|7.89|7.27|7.26|7.91||7.97|7.99|8.17|7.15|7.36|7.07|7.44|7.25|6.49|6.01|6.34|6.61|6.72|5.03|5.32|5.21|5.06|5.08|4.67|4.41|4.27|4.68|5.11|5.47|5.43|5.37|5.62|5.38|5.41|5.77|5.68|5.7|6.18|6.17|6.51|6.21|6.07|6.23|5.98|5.58|5.69|5.89|6.02|5.84|6.2|6.19|6.86|6.82|7.03|7.12|7.19|6.92|7.02|6.63|6.59|7.2|7.83||8.3|8.44|8.48|8.37|8.56|9.32|8.58|9.12|9.17|9.33|8.65|8.8|9.42|9.29|9.58|9.4|9.18|9.84|9.19|9.29|9.21|8.85|9.3|9.48|9.34|8.68|8.35|8.85|8.26|8.32|8.68|8.72|8.74|8.8|8.07|8.24|8.88|8.99|8.81|8.41|8.67|8.01|8.74|8.56|9.37||9.56|9.58|10.24|9.61|9.57|10.55|10.69|12.06|12.67|12.88|12.89|11.95|12.82|12.29|11.77|11.08|13.4|14.46|15.29|14.15|11.98|11.86|11.46|10.96|10.62|10.91|11.37|11.49||10.46|10.48|11.17|10.25|10.92|9.09|9.27|9.48|10.12|10.75|10.63|9.32
02525|8930|/equities/dillards|R2000VALUE|92.3963|91.4068|89.9043|85.8365|86.6244|90.5914|87.8062|92.9362|93.81|97.0078|96.1915|92.3792|92.6193|91.2461|91.3901||88.8262|92.7345|89.46|86.195|90.5451|86.4351|82.9588|85.6957|86.9632|94.0309|91.7454|92.1199|89.047|90.2282|88.0387|84.3417|82.1714|81.2784|81.7105|81.5376|79.6267|84.9178|82.7668|85.638|76.5346|82.3731|76.2849|77.3316|77.6389|75.1614|74.9981|74.4411|76.3809||77.5044|77.0627|77.7445|74.806|77.7445|77.7157|76.9667|79.8187|77.975|83.8423|84.3225|80.8174|91.3229|100.3112|83.7175|76.6306|73.8938|66.5668|66.4132||62.5048|64.8863|58.2028|53.3437|55.4371|55.6484|54.8706|55.658|56.0229|55.6964||60.5458|61.3237|59.0574|59.5471||54.9378|53.1325|51.039|49.8579|50.1748|49.9347|49.3009|49.4162|47.7837|49.4738|50.2804|49.3681|50.3764|48.3791|52.3642|49.3585|47.7261|46.9098|44.9028|47.7069||45.8535|45.5366|46.18|44.5475|45.6134|45.3254|48.235|48.3022|45.7287|43.2127|44.1922|47.6204|49.9443|43.8177|43.8945|43.328|45.3446|42.4253|42.9535|43.9041|43.5776|44.9605|46.4201|46.5161|45.5366|44.2018|44.6724|46.9098|48.8688|44.3363|44.2594|44.826|51.3271|40.4087|40.2167|39.4868|38.4881|37.5855|36.4331|35.4921|35.0695|32.1791|30.0473|29.4039|27.973|28.9429|30.2777|31.795|33.8596|33.4371|33.0337|33.2354|33.5139|32.3039|31.5741|32.1887|32.2271||31.1612|30.2873|29.4999|29.231|29.0101|29.231|27.3777|27.0896|26.9551|26.4942|24.4296|24.9386|25.8124|25.0442|26.1965|28.2515|25.9853|25.7836|27.4065|26.7727|26.7535|25.121|25.4667|24.7945|23.7958|22.6147|23.018|23.9495|23.4597|22.9508|23.9879|24.0935|23.6422|24.3816|23.4213|23.7286|24.0359|23.6326|22.1537|22.1345|22.7971|21.76|23.4501|22.4802|23.3157||23.4405|23.863|24.7657|25.1114|23.5269|23.8534|24.4104|24.8905|24.9386|25.2939|27.53|27.5|29.29|26.9|29.89|27.33|31.45|34.94|37.49|36.89|33.53|34.03|31.54|29.15|30.01|30.35|31.9|30.18||27.18|27.61|26.28|25.28|26.48|25.85|23.08|24.03|25.22|26.96|28.26|26.03
02526|21175|/equities/nelnet-inc|R2000VALUE|75.01|73.95|74.61|74.07|74.5|75.16|74.82|74.81|75.27|75.97|75.69|74.76|73.63|73.96|74.63||73.52|72.74|73.9|73.34|74.47|73.57|72|72.6|74.28|74.03|74.53|75.06|75.06|74.42|76.82|77.15|76.7|75.78|77.07|76.42|74.09|76.67|73.83|74.13|72.6|70.12|71.9|71.11|72.22|70.27|68.84|69.51|70.57||71.23|70.64|70.79|72.82|73.65|72.91|72.28|70.6|71.75|70.14|68.79|70.39|69.5|71.17|68.88|69.79|69.59|71.26|71.17||72.22|72.69|71.16|71.68|71.22|71.9|72.93|72.78|70.58|69.34||71.24|68.9|67.96|68.61||68.72|68.9|67.75|68.86|69.21|69.84|68.83|69.32|68.58|69.47|69.34|70.1|69.67|70.11|69.32|68.77|68.92|69.36|67.9|69.32||70.06|70.53|68.01|68.85|70.83|71.62|72.84|72.4|71.49|70.22|71.44|72.29|66.42|65.57|65.09|63.51|62.98|61.82|61.04|61.45|62.06|64.25|65.25|66.2|65.71|66.13|67.86|66.9|67.43|66.83|65.83|65.22|66.88|66.29|66.87|65.69|64.37|65.04|63.64|60.35|60.25|60.68|61.03|59.82|59.18|59.48|60.8|60.88|64.45|63.98|63.88|64.55|64.54|63.23|63.4|65.23|64.44||65.45|65.18|66.31|66.19|65.49|66.06|65.5|64.59|65.23|65.11|64.1|64.5|63.63|62.82|63.74|63.87|64.14|63.22|63.34|63.85|63.57|62.4|62.23|60.49|59.12|58|57.98|58.12|58.08|58.25|58.43|58.92|59.28|58.71|58.43|59.28|60.15|60.26|59.17|56.94|55.19|54.3|54.88|53|54.54||53.55|50.69|47.74|46.38|44.49|45.66|45.37|46.35|46.48|47.41|47.66|47.38|48.43|48.69|47.38|47.62|49.87|52.57|53.68|52.8|51.65|50.95|49.61|49.31|49.29|50.75|51.15|49.91||48.84|48.25|48.35|46.82|47.52|44.41|44.65|44.5|44.57|44.7|45.11|46.6
02527|101871|/equities/ladder-cptl|R2000VALUE|11.79|11.58|11.43|11.35|11.54|11.7|11.61|11.57|11.77|11.63|11.62|11.54|11.51|11.5|11.63||11.81|11.8|11.66|11.7|11.87|11.62|11.48|11.48|11.79|12.18|11.95|12.31|12.03|12.21|12.12|12.01|11.88|11.57|11.66|11.31|11.3|11.68|11.62|11.45|11.44|11.12|11.69|10.91|10.92|10.84|10.4|10.53|10.61||10.4|10.22|10.11|10.18|10.56|10.44|10.43|10.21|10.22|9.91|9.83|10.28|10.38|10.56|10.57|10.49|10.38|10.45|10.29||10.22|10.27|10.22|10.01|9.86|9.97|9.91|9.97|9.49|9.44||9.78|9.68|9.8|9.85||9.79|9.83|9.58|9.5|10|9.93|9.74|9.72|9.5|9.52|9.61|9.66|9.68|9.69|9.85|9.54|9.55|9.49|9.12|9.7||9.72|9.73|9.1|8.81|8.75|8.64|8.9|8.76|8.44|8|8.19|8.82|8.59|7.4|7.71|7.54|7.72|7.61|7.5|7.4|6.98|7.07|7|7.26|7.01|6.86|6.95|6.82|7.14|7.19|7.06|7.19|7.34|7.28|7.66|7.31|7.29|7.53|7.61|7.39|7.12|7.22|7.31|6.9|6.67|6.57|6.94|6.97|7.35|7.56|7.61|7.54|7.61|7.22|7.33|7.58|7.76||7.73|7.64|7.65|7.67|7.45|7.77|7.48|7.23|7.61|7.61|7.31|7.45|7.63|7.71|7.93|8.05|7.91|8.17|8.28|8.25|7.85|7.68|7.67|7.51|7.6|7.77|7.71|7.69|7.47|7.39|7.34|7.64|7.78|7.48|7.28|7.53|7.7|7.89|7.27|7.24|7.17|6.92|7.19|7.28|7.73||7.63|7.87|8.1|8.09|7.88|7.83|7.51|8.09|7.82|7.76|7.98|8.11|8.48|8.19|8.23|7.62|8.62|9.38|10.4|9.41|9.12|8.86|8.19|8.17|7.95|8.21|8.34|7.97||7.77|7.6|7.71|7.38|7.46|6.69|7.02|6.86|7.31|7.79|8.18|8.03
02528|41260|/equities/empire-state-rty|R2000VALUE|11|10.8|11.32|11.06|11.38|11.38|11.22|11.19|11.29|11.24|11.19|11.49|11.4|11.49|11.46||11.37|11.13|11.27|11.26|11.23|11.17|10.97|11.06|11.32|11.43|11.66|11.46|11.49|11.57|11.83|11.76|11.69|11.7|11.81|11.48|11.55|11.73|11.25|11.38|11.01|11.23|11.74|11.25|10.8|9.89|9.64|9.89|9.97||10.03|10.09|10.13|10.07|10.03|9.83|9.8|9.9|9.63|9.79|9.86|10.03|9.85|9.43|9.17|9.08|9.21|9.51|9.41||9.42|9.31|9.19|9.2|9.19|9.19|9.06|9.45|8.94|9.01||9.32|9.28|9.37|9.65||9.49|9.52|9.36|9.37|9.48|9.83|9.86|9.93|9.71|9.75|9.87|9.52|9.58|9.75|10.11|9.82|9.45|9.28|9.05|9.7||9.65|9.86|9.23|8.69|8.5|8.53|8.97|8.3|7.72|7.06|7.19|7.59|7.55|5.49|5.6|5.53|5.79|5.68|5.38|5.5|5.46|5.78|6.06|6.23|6.21|6.12|6.34|6.34|6.49|6.45|6.33|6.41|6.77|6.67|6.78|6.65|6.58|6.6|6.58|6.38|6.12|6.09|6.24|6.09|5.94|5.79|6.04|6.05|6.36|6.51|6.72|6.37|6.27|5.95|6.01|6.12|6.33||6.67|6.7|6.45|6.32|6.3|6.34|6.31|6.44|6.63|6.48|6.21|6.22|6.18|6.34|6.42|6.51|6.57|6.82|6.74|6.76|6.66|6.59|6.5|6.55|6.33|6.6|6.63|6.67|6.73|6.38|6.56|6.66|6.73|6.75|6.68|6.86|6.85|7.03|6.79|6.81|6.7|6.41|6.55|6.58|7.06||7.16|7.1|7|6.88|6.52|6.69|6.47|6.85|7|6.85|6.92|7.07|7.52|7.15|7.18|6.99|7.6|8.2|8.72|8.1|7.85|7.78|7.25|6.93|6.63|7.12|7.35|7.41||6.91|7.14|7.26|6.99|7.4|6.75|7.09|6.82|7.32|7.68|8.2|7.98
02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|55.26|55.71|56.15|56.39|54.95|55.48|55.34|54.7|53.91|54.72|54.4|54.22|54.14|53.72|53.47||53.07|53.95|53.69|53.88|52.63|52.7|53.11|51.23|50.05|52.96|51.44|50.57|53.36|54.15|53.22|52.12|53.01|52.25|53.74|51.71|48.57|47.47|47.8|48.25|47.99|48.79|49.16|49.06|47.69|48.88|48.22|47.82|46.83||46.32|47.32|46.67|46.71|45.79|46.14|45.09|43.75|44.38|45.26|46.71|44.17|46.5|45.16|44.4|43.24|42.92|42.44|43.49||44.71|44.4|44.5|43.64|43.87|43.93|43.85|45.27|43.96|45.66||45.99|45.66|45.56|46.25||45.71|45.47|46.19|44.81|49.19|51.67|50.48|51.71|50.19|48.83|47.56|47.81|47.69|47.86|48.65|47.79|48.51|48.31|47.92|49.54||50.75|50.8|49.11|48.12|47.85|48.32|49.51|49.69|49.15|47.82|50.32|51.45|46.97|43.75|44.99|44.18|45.75|45.35|44.44|44.72|44.39|47.15|47.83|47.02|47.18|47.52|45.91|45.35|46.31|46.49|46.46|47.05|46.98|46.91|46.89|46.3|46.48|45.3|45.48|44.77|45.39|43.69|43.94|44.32|44.07|43.41|45.39|45.06|44.96|45.64|45.99|45.43|46.34|46.23|46.93|48.04|47.88||50|51.1|50.53|49.86|51.11|51.67|51.18|51|52.57|53.05|52.38|52.82|53.17|52.86|53.22|53.5|53.62|54.93|54.05|54.36|54.96|53.66|53.25|53.56|52.9|53.49|53.62|55.53|55.05|53.19|53.54|54.86|54.54|53.39|52.25|53.44|52.57|52.75|52.32|52.35|52.84|51.02|52.61|53.36|54.62||55.68|55.75|55.79|55|52.96|53.89|54.43|55.83|55.81|54.85|57.07|57|58.8|58.48|57.13|57.62|61.99|64.04|65.02|64.12|62.79|64.57|63.43|63.78|64.11|64.15|64.99|63.34||62.82|62.73|63.11|60.52|62.54|59.23|58.59|59.12|60.09|63.36|65.16|63.19
02530|16208|/equities/green-plains-rene|R2000VALUE|24.98|23.64|23.8|23.63|24.59|25.88|25.69|26.31|26.1|26.03|27.6|27.61|27.3|29.66|29.56||31.1|27.07|25.91|25.83|27.12|25.44|25.72|24.55|25.89|25.63|25.08|26.5|26|27.2|27.7|27.43|26.61|25.23|25.49|24.77|23.05|24.84|27.48|25.87|25.32|24.22|26.04|25.16|26.19|27.27|26.22|26.12|26.67||26.46|25.18|23.65|22.51|20.82|20.66|20.16|20.41|21.33|20.4|19.21|19.87|19.9|19.28|19.5|19.47|18.83|19.49|17.77||17.51|18.43|18.27|18.75|18.53|18.1|18.85|16.38|14.62|12.81||13.17|13.44|13.46|13.6||13.72|13.84|13.14|12.98|12.63|12.91|13.25|13.81|13.66|13.88|14.53|14.44|14.8|14.79|15.51|14.87|15.04|14.78|14.78|15.99||15.87|16.13|16.35|15.02|15.65|16.08|17.01|16.87|16.17|15.65|16.57|17.1|16.23|14.28|14.58|14.73|14.93|15.15|15.1|15.44|15.13|15.44|15.62|16.16|16.41|16.46|16.81|16.81|15.96|16.07|16.69|15.96|16.08|16.285|16.21|16.32|15.76|16.02|15.76|15.32|15.48|15.59|15.03|14.19|14.17|13.92|14.87|14.51|15.01|14.94|15.04|14.99|14.75|13.77|13.57|13.78|13.15||13.66|13.4|13.97|13.64|13.38|14.11|13.76|14.52|15.58|15.88|15.86|16.37|16.85|16.8|16.55|16.84|17.14|16.58|15.61|15.01|14.36|13.07|12.88|13.2|12.91|12.93|13.27|12.98|12.53|12.6|12.41|12.05|12.11|12.14|11.695|12.31|11.83|11.81|11.69|11.45|11.48|10.64|10.75|10.41|10.64||10.26|10.27|10.215|10.1|9.955|9.92|9.785|10.23|10.2|10.51|10.33|9.57|10.01|9.44|9.125|8.855|9.81|10.08|10.29|9.83|9.66|9.38|8.99|9.18|8.55|8.64|9.76|9.465||8.81|9.335|9.13|6.99|7.35|6.29|6.2|6.04|6.5|6.79|7.13|6.22
02531|32314|/equities/oceanerring-international|R2000VALUE|10.44|10.16|10.13|9.94|10.83|10.7|11.09|11.29|10.49|10.7|10.86|11.09|11.57|11.62|11.92||12.36|11.42|11.06|11.26|11.73|11.39|11.17|10.98|12.24|12.79|12.41|13.49|13.43|14.21|14.34|14.67|14.87|14.07|15.31|14.15|12.53|12.39|12.34|12.83|11.8|11.55|10.9|10.16|10.5|9.95|9.66|10.01|9.89||9.43|9.42|9.93|9.61|9.96|9.61|9.56|9.26|8.67|8.66|8.45|8.94|8.72|9.5|9.72|10.54|10.35|11.2|11.66||11.58|11.74|10.93|11.26|10.03|10.42|10.43|10.14|9.15|8.23||7.95|7.96|8|7.97||8.15|8.26|7.89|8.16|8.26|8.71|8.85|8.65|8.25|8.2|8.31|7.65|7.63|7.29|7.61|6.74|6.7|6.48|6.07|6.72||7.13|7.48|6.89|6.37|6.71|6.33|6.23|5.94|5.34|5.08|5.39|5.55|5.65|4.26|4.4|4.36|4.42|4.23|4.08|3.85|3.56|3.86|3.9|4.11|4.07|3.87|3.96|3.87|3.84|4.09|4.04|3.92|3.99|4.03|4.05|3.75|3.66|3.75|3.65|3.48|3.52|3.53|3.68|3.55|3.62|3.59|3.94|3.92|4.17|4.25|4.42|4.19|3.95|3.99|4.07|4.44|4.69||5.32|5.33|5.2|5.35|5.39|5.42|5.29|5.18|5.36|5.4|5.02|5.34|5.76|5.91|6.12|6.07|6.04|6.14|6.22|6.14|5.87|5.66|6.09|5.6|5.49|5.62|5.66|6.2|5.72|5.98|5.91|5.81|5.75|6.21|5.49|5.8|6.06|6.09|5.75|5.39|5.82|5.68|6.17|5.99|6.28||6.03|6.03|6.39|6.05|6.02|6.4|6.06|6.78|6.71|6.68|6.87|6.76|7.34|7.23|6.99|6.59|7.54|8.23|8.84|7.83|6.95|6.44|6.43|6.16|6.42|6.29|6.02|5.85||5.27|5.42|5.36|5.03|5.76|4.71|4.77|4.64|4.88|4.73|4.72|4.42
02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|14.44|13.88|14.1|13.82|14.29|14.41|14.36|14.44|14.23|14.58|14.46|14.36|14.41|14.53|14.52||14.5|14.37|14.39|14.18|14.64|14.34|14.01|14.01|14.49|14.99|15.02|14.92|14.97|15.14|15.51|15.19|15.22|14.95|15.26|14.59|14.12|13.93|13.6|13.71|13.41|13.78|13.88|13.46|13.29|13.07|12.77|12.99|12.9||12.64|12.59|12.76|12.86|12.68|12.45|12.42|12.12|12.11|11.81|11.73|12.01|11.69|12.46|12.59|12.67|12.37|12.69|12.72||12.65|12.87|12.56|12.66|12.5|11.88|12.13|12.02|10.98|10.88||10.94|10.81|10.72|10.91||10.66|10.66|10.39|10.41|10.67|10.65|10.74|10.66|10.36|10.39|10.52|10.55|10.5|10.37|10.47|10.1|10.04|9.79|9.67|10.14||10.33|10.6|10.12|9.97|9.95|9.97|10.16|10.25|9.79|9.54|9.75|10.04|9.93|8.39|8.51|8.25|9.03|8.81|8.62|8.55|8.42|8.67|9.01|9.13|9.08|8.74|8.64|8.49|8.6|8.53|8.32|8.47|8.81|8.64|8.77|8.56|8.41|8.36|8.05|7.82|7.74|7.62|7.74|7.45|7.41|7.16|7.28|7.3|7.66|7.68|7.75|7.72|7.87|7.75|7.76|7.82|8||8.38|8.25|8.32|8.17|8.2|8.3|8.4|8.24|8.43|8.48|8.12|8.16|8.32|8.23|8.52|8.6|8.45|8.68|8.75|8.69|8.48|7.98|8.07|7.89|7.9|7.87|7.9|8.26|7.63|7.77|7.96|8.06|7.86|8.13|7.58|7.82|8.1|8.08|7.66|7.84|7.59|7.23|7.46|7.52|7.75||7.62|7.68|8.28|8.01|7.55|7.89|7.57|7.95|8.11|8.09|8.12|8.1|8.52|8.19|8.11|7.92|9|9.34|9.54|9.4|8.77|8.58|8.14|8.03|8.18|8.46|8.95|8.3||7.82|7.91|7.97|7.43|7.9|7.07|7.2|7.14|7.37|7.81|8.39|7.94
02533|989521|/equities/advansix-inc|R2000VALUE|28.75|27.45|28.32|27.42|28.49|29.11|28.74|29.14|28.44|29.04|28.57|27.28|27.25|27.62|27.8||27.93|26.82|27.29|27.34|27.32|26.3|25.97|25.77|26.99|27.34|28.11|28.22|27.77|28.72|29.08|28.95|28.94|28.16|29.03|28.56|27.06|28.44|28.34|29.14|27.8|27.75|28.74|29|29.65|28.51|26.59|27.43|28.71||25.15|25.03|25.16|25.37|24.67|23.93|23.27|23.13|23.17|22.29|21.32|22.17|22.51|23.29|23.25|22.77|22.35|22.54|22.5||21.87|22.63|22.48|22.91|22.15|22.11|22.66|22.2|20.51|19.78||19.99|19.89|19.36|19.84||19.65|19.63|19.26|20.1|20.39|20.5|20.01|20.19|19.68|19.78|20.35|20.55|20.29|19.7|20.45|18.64|18.24|18.22|17.77|18.46||18.62|19.44|18.19|17.22|17.09|17.03|17.56|17.61|16.88|16.53|16.79|17.01|16.56|15.71|15.8|14.74|15.65|15.6|15.22|14.94|14.29|15.18|15.43|15.7|15.51|15.19|15.47|14.96|14.72|14.45|14.31|14.34|14.22|14.33|14.53|14.22|13.95|13.97|13.68|13.14|12.88|12.63|12.63|12.19|12|11.96|12.2|12.28|12.77|12.65|12.48|12.29|12.23|12.25|12.4|13.13|13.16||13.86|13.72|13.86|13.4|12.73|13.87|13.39|13.07|13.3|13.72|13.19|13.83|14.01|13.81|13.95|13.9|14.11|14.05|13.53|13.2|12.75|12.52|12.54|12.3|12.1|12.45|11.92|12.06|11.7|11.91|11.8|11.74|11.6|11.76|11.27|11.68|11.35|11.47|10.81|10.9|10.6|10.44|10.97|11.4|11.83||11.55|10.98|11.74|11.7|11.01|11.17|10.94|11.51|11.47|11.52|11.65|12.27|12.98|12.72|12.89|11.98|14.38|16.11|16.52|15.77|14.03|13.1|12.75|12.11|11.84|12.23|12.63|12.37||11.15|11.48|11.37|10.86|11.42|10.55|10.82|10.45|11.39|11.52|11.69|11.01
02534|16791|/equities/oceanfirst-financial|R2000VALUE|23.26|22.62|23|22.66|23.27|23.5|23.36|23.5|23.15|23.75|23.78|23.66|23.56|23.71|23.97||23.79|23.94|23.98|24.07|24.86|23.99|23.31|23.2|23.92|25|24.85|24.71|24.32|24.59|24.95|24.4|24.17|23.84|23.58|23.22|22.44|22.82|22.15|22.6|21.73|22.46|22.58|21.93|21.61|21.33|20.72|20.85|20.75||20.57|20.54|20.46|20.54|19.79|18.84|19|18.92|18.75|18.5|18.16|18.88|18.27|19.09|19.59|19.86|19.65|20.21|20.21||20.11|20.56|20.26|20.56|20.33|19.83|20.33|20.04|18.8|18.51||18.63|18.7|18.52|19||18.69|18.8|18.34|18.37|18.96|17.79|17.73|17.95|17.5|17.54|17.68|17.56|17.33|17.12|16.79|16.25|16.28|16.19|15.77|16.35||16.93|17.01|15.95|15.975|16.01|16.21|16.67|16.79|16.06|15.47|15.85|16.05|16.11|14.25|14.86|14.18|15.3|15.41|14.97|15.99|15.73|16.125|16.71|16.87|16.71|15.81|15.47|15.15|15.09|15.11|14.64|14.91|15.54|15.21|15.43|15.19|14.91|14.53|14.53|13.74|13.69|13.79|14.08|13.7|13.34|13.28|13.46|13.84|14.4|14.9|14.85|14.69|15.1|14.93|14.93|15.19|15.29||15.89|15.79|15.82|15.88|15.61|15.99|15.94|15.68|16.15|16.21|15.57|15.805|15.99|16|16.46|16.955|16.75|17.41|17.32|17.01|16.55|15.74|15.67|15.29|15.21|15.32|15.97|16.37|16.12|15.94|16.42|16.55|16.24|16.64|15.93|16.445|16.96|16.97|16.26|16.39|16.34|15.69|16.13|16.09|16.71||16.72|16.825|17.63|17.03|15.97|16.76|16.14|16.78|17.12|16.74|16.78|16.63|17.53|16.54|16.64|15.99|17.69|19.16|20.14|19.61|18.04|17.74|16.75|16.71|16.7|17.02|17.75|16.12||15.25|15.39|15.35|14.66|15.42|13.74|13.44|13.85|14.33|15.01|15.86|15.14
02535|16190|/equities/golar-lng-ltd|R2000VALUE|11.55|11.37|11.02|10.38|10.69|10.49|10.14|10.405|9.695|9.76|10.57|10.77|10.72|10.68|10.71||10.72|10.23|10.12|10.17|10.97|10.74|11.06|10.785|11.64|11.6|11.57|12|12.34|11.19|11.2|10.99|10.95|10.69|10.84|10.72|10.53|10.77|11.11|11.6|11.29|11.76|11.3|11.085|11.4|11.42|10.84|11.88|11.91||11.87|11.1|11.16|11.49|11.77|11.82|11.51|11.49|11.24|10.97|10.83|10.81|10.49|11.26|11.04|11.39|11.47|11.94|12.11||12.05|12.69|12.64|12.24|10.98|11.18|11.37|10|9.88|9.98||9.64|9.54|9.27|9.32||9.31|9.3|8.78|8.85|9.28|9.32|9.33|9.77|9.37|9.58|9.88|9.29|9.13|9.05|9.35|8.54|9.38|8.7|9.1|9.96||10.3|10|9.98|9.49|9.71|8.91|9.14|9.07|8.69|8.35|9.175|9.04|9.07|7.87|8.18|7.78|7.89|7.74|7.55|8.4|7.49|8.1|8.18|8.29|8.89|8.75|8.74|8.19|8.16|8.21|7.32|7.12|7.43|7.64|7.79|7.52|7.19|7.6|7.15|6.94|6.055|6.01|6.06|6.79|6.86|10.14|11.35|11.84|13.905|12.89|12.25|12.15|11.8|11.8|11.13|11.3|10.32||10.2|10.12|10.39|10.4|10.35|9.35|9.11|9.51|10.01|9.83|9.43|9.98|10.09|10.32|10.49|10.26|9.85|9.87|9.79|8.91|8.88|8.34|8.51|7.9|7.545|7.5|7.87|8.3|7.77|7.99|7.82|7.8|7.22|7.51|6.99|7.175|7.25|7.4|6.72|6.53|6.7|6.52|6.75|7.04|7.39||6.83|7.19|7.24|7.38|6.86|7.345|7.27|7.77|7.71|8.08|8.34|7.95|8.5|8.12|7.77|7.475|8.7|9.14|9.325|9.43|8.065|8.38|8.29|7.86|7.93|7.52|7.66|6.85||6.63|6.73|6.9|6.45|6.87|5.45|5.99|5.81|6.48|6.44|6.72|6.305
02536|15618|/equities/first-busey-corp|R2000VALUE|25.36|24.48|25.21|24.69|25.44|25.47|25.43|25.58|25.12|25.76|25.68|25.65|25.56|25.82|25.94||25.8|25.65|25.85|25.52|26.02|25.41|24.54|24.45|25.42|26.46|26.09|25.89|25.58|25.99|26.44|25.91|25.79|25.28|25.74|24.58|24.07|24.19|23.38|23.69|22.89|23.5|23.77|23.2|23.13|22.59|22.22|22.4|22.48||22.4|22.26|22.55|22.58|22.37|21.905|22.03|21.425|21.52|21.12|20.67|21.45|21.17|22.5|22.86|23.25|22.81|23.57|23.575||23.54|23.64|23.21|23.43|23.25|23.01|23.29|23.23|21.5|21.3||21.55|21.36|21.17|21.58||21.42|21.39|20.8|20.91|21.65|21.64|21.65|21.74|21.23|21.19|21.31|21.51|21.33|21.43|21.51|20.75|20.83|20.66|20.01|21.01||21.3|21.94|20.86|20.52|20.62|20.61|21.04|21.12|20.05|19.66|20.33|20.86|20.38|17.7|17.92|17.25|18.86|17.98|17.99|17.69|17.52|17.77|18.5|18.7|18.58|18.1|17.91|17.56|17.49|17.41|16.73|17.19|17.7|17.34|17.5|17.26|16.96|16.91|16.47|16.23|15.89|16.08|16.17|15.69|15.59|15.31|15.74|16.13|16.93|16.97|17.12|17.01|17.23|16.85|17.08|17.43|17.7||18.12|17.84|17.83|17.725|17.815|18.04|18.03|17.63|18.07|18.01|17.395|17.62|17.84|17.82|18.49|18.59|18.24|18.68|18.75|18.51|18.18|17.48|17.5|17.14|17.23|17.1|17.51|17.84|16.82|16.93|17.49|17.77|17.49|17.98|17.14|17.5|17.89|18|17.11|17.45|17.06|16.27|17.06|17.165|17.85||17.73|17.97|18.65|18.25|17.26|17.83|17.31|18.08|18.24|18.26|17.8|17.79|18.5|17.69|17.5|17.09|18.775|20.19|20.79|20.21|18.97|18.65|17.56|17.36|17.91|18.46|19.01|17.64||16.59|16.71|16.7|15.45|16.54|15.26|15.09|15.03|15.27|16.15|16.95|16.3
02537|20422|/equities/standex-international-corp|R2000VALUE|97|94.83|95.91|93.35|95.43|96.11|95.75|95.65|94.57|96.52|96.42|95.24|95.4|96.2|96.6||94.6|95.57|96.64|94.72|95.99|94.43|91.95|91.75|97.37|98.89|102.17|103.78|103.51|106.54|106.44|105.78|107.29|104.57|106.16|102.61|100.74|103.35|102.84|101.84|98.06|98.02|100.23|97.4|96.68|95.28|92.74|93.48|92.11||90.82|90.66|91.6|90.22|86.98|86.28|86.66|85.79|85.56|85.31|81.91|85|84|84.61|85|85|84.65|86.75|86.25||85|85.03|82.66|85.4|83.24|83.12|85.04|85.97|79.09|75.16||77.52|76.81|76.23|76.77||76.01|75.44|73.87|75.09|76.03|76.68|76.98|77.49|75.09|78.66|78.32|78.29|79.55|79|79.97|76.2|77.36|77.07|75.46|78.09||78.37|80.68|77.83|75.03|75.12|75.3|76.7|77.08|74.74|72.73|75|77.16|74.3|68.01|68.72|66.3|67.53|65.1|62.09|61.24|60.27|62.23|64.2|65.06|64|63.25|63.19|62.7|63.49|62.86|62.8|63.21|63.97|64.65|64.87|63.61|63.68|63.61|62.08|60.13|59.2|59.17|59.78|59.14|59|57.95|58.07|56.58|59.08|59.65|58.87|58.98|58.67|58.9|58.74|59|57.38||58.81|58|58.87|58.5|57.84|59.23|58.65|57.88|56.88|59.35|58|58.37|58.56|58.22|58.96|59.42|60.21|60.99|60.61|59.58|58.14|56.45|56.52|54.71|54.44|53.55|54.41|55.82|55.24|56.56|56.04|57.33|56.47|57.09|55.57|56.66|57.44|58.12|56.44|54.88|53.88|52.13|53.93|54.51|56.42||55.89|55.33|57.55|57.72|55.43|53.85|52.38|54.7|54.71|53.58|54.73|54.94|57.6|55.83|54.58|53.62|58.21|60.84|64.46|62.92|59.72|57.71|54.17|53.61|52.91|55.97|57.84|54.53||51.24|51.02|51.45|48.35|49.33|45|43.68|43.08|44.88|46.24|48.55|45.94
02538|1073475|/equities/trinity-merger-corp|R2000VALUE|10.8|10.66|10.72|10.62|10.73|10.79|10.74|10.74|10.83|10.72|10.66|10.63|10.5|10.45|10.53||10.49|10.46|10.34|10.21|10.5|10.4|10.3|10.39|10.51|10.55|10.61|10.76|10.65|10.72|10.58|10.68|10.45|10.32|10.26|10.08|9.99|10.18|10.27|10.48|10.26|10.44|10.86|10.76|10.69|10.57|10.38|10.66|10.77||10.72|10.68|10.78|10.8|10.85|10.8|10.75|10.56|10.59|10.29|10.29|10.53|10.42|10.63|10.61|10.58|10.65|10.61|10.51||10.49|10.47|10.44|10.43|9.96|10.09|10.12|10.06|9.96|10.11||10.2|10.19|10.33|10.37||10.23|10.21|10.21|10.28|10.3|10.42|10.39|10.46|10.29|10.38|10.43|10.39|10.4|10.35|10.47|10.35|10.32|10.18|10.15|10.39||10.42|10.33|10.11|10|10.12|10.05|10.19|10.25|10.2|9.99|10.2|10.29|10.11|9.91|10.09|10.01|10.23|10.13|9.97|10.05|9.86|9.83|9.92|10.24|10.2|10.1|10.02|9.86|10.07|10.25|9.99|10.18|10.35|10.22|10.23|10.19|9.93|10.2|10.11|10.01|9.86|9.92|9.98|9.84|9.66|9.61|9.88|9.66|10.23|10.1|10.18|10.11|10.18|9.74|9.8|9.92|9.76||9.79|9.85|9.92|9.8|9.8|10|10.01|9.97|10.05|10.08|9.72|9.74|9.78|10.02|10.05|9.98|9.84|9.87|9.6|9.96|9.85|9.69|9.6|9.36|9.28|9.22|9.23|9.36|9.34|9.32|9.17|9.58|9.52|9.24|9.23|9.38|9.29|9.23|9.08|8.86|8.95|8.73|9.12|8.92|9.24||9.34|9.39|9.47|9.61|9.1|10.15|9.8|10.08|10.11|10.53|10.2|9.89|9.86|9.64|9.65|9.08|9.82|9.89|9.87|9.57|9.9|9.75|9.2|9.02|8.74|8.61|8.53|8.03||7.87|7.83|7.69|7.7|7.52|7.3|7.37|7.69|7.93|8.15|8.3|7.94
02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|46.76|45.45|42.98|41.59|44.15|43.8|42.66|46.17|45.52|46.38|45.86|45.85|45.35|46|48.25||48.14|47.22|47.1|45.23|46.76|46.25|44.41|44.04|46.94|46.38|46.95|47.87|47.61|48.83|49.83|48.88|47.24|46.11|47.62|47.23|46.68|47.45|46.9|47.62|47.05|47.46|47.69|48.95|47.99|45.58|44.36|45.76|46.04||45.98|43.5|44.06|43.5|42.2|40.28|39.03|38.17|38.35|38.07|36.18|36.49|37.06|36.31|36.25|36.86|36.22|37.71|37.11||35.71|36.61|36.37|36.83|35.76|35.56|35.86|36.46|35.96|35.42||36.38|36.8|36.46|37.2||37.31|36.77|36.53|35.97|35.99|36.69|36.2|36.33|34.83|34.97|34.45|35.5|35.05|34.99|35.23|33.91|33.78|33.87|33.37|35.28||35.22|35.94|34.25|32.47|33.19|33.54|33.64|32.95|31.67|30.03|30.56|30.63|29.26|27.72|28.72|27.9|29.28|28.3|26.98|26.43|26.93|29.42|28.78|30.01|33.02|32.28|32.5|32.31|33.41|33.65|32.96|33.17|33.52|33.73|33.77|33.45|32.6|33.14|31.35|30.24|29.4|29.57|29.78|29.17|28.24|27.75|28.74|27.97|29.11|29.26|29.2|28.61|28.55|27.41|27.5|27.94|27.23||28.54|27.28|27.56|27.8|27.19|27.6|27.46|27.65|27.12|27.47|27.07|27.32|27.49|27.47|28.36|28.66|28.48|28.33|28.76|28.73|27.65|26.68|26.63|25.72|25.34|25.73|26.99|27.94|26.49|26.67|26.38|26.7|26.26|25.77|25.4|25.48|26.48|26.1|25.65|25.57|25.09|21.72|22.63|21.81|23||22.09|22.24|22.75|22.59|21.6|22.55|21.6|22.88|22.55|22.39|23.11|23.04|24.01|23.28|22.88|21.59|23.89|25.03|25.81|26.43|25.72|24.66|24.09|21.4|21.22|21.81|24.08|21.86||21.35|19.65|19.51|18.56|17.9|16.55|16.38|15.92|16.1|16.9|17.27|16.22
02540|15557|/equities/berkshire-hills-b|R2000VALUE|22.73|21.44|21.78|21.15|22.12|22.34|22.14|22.08|21.35|22.56|22.49|22.34|22.27|22.35|22.6||22.4|22.32|22.58|22.09|22.83|22.25|21.48|21.54|22.24|23.45|23.67|23.55|23.67|23.72|24.38|23.9|23.69|23.18|23.53|22.08|21.54|21.33|20.74|20.81|20.16|20.64|21.12|20.63|20.61|20.03|18.77|19.34|19.57||19.22|19.76|20.35|20.81|20.34|18.9|18.2|17.4|17.03|16.8|16.58|17.44|17.25|18|18.98|19.26|18.79|19.06|19.3||19.08|19.6|19.07|19.84|19.7|19.35|19.74|19.44|18.23|16.85||17.12|17.2|16.93|17.61||17.62|17.64|16.48|17.07|16.74|17.52|18.16|18.54|18.3|18.51|18.86|18.86|18.6|18.43|18.51|17.58|17.39|16.75|16.4|17.63||17.63|17.87|17.31|17.03|17.01|16.85|16.89|16.75|15.62|15.03|15.65|16.26|15.53|12.81|12.99|12.39|13.64|13.19|13.03|12.67|12.6|13.3|11.85|11.97|11.79|11.19|11.05|10.85|11|10.68|10.53|10.71|11.21|10.98|11.22|10.92|10.59|10.66|10.65|10.23|10.11|9.82|9.84|9.41|9.16|8.71|9.09|9.54|10.22|10.42|10.28|10.06|10.05|9.55|9.3|9.44|9.55||9.63|9.35|9.22|9.17|9.18|9.36|9.32|9.14|9.46|9.47|9.12|9.35|9.58|9.42|9.71|9.99|9.93|10.39|10.58|10.69|10.46|9.63|9.82|9.38|9.58|9.96|9.76|10.85|10.59|10.58|10.79|10.98|10.46|10.67|9.62|9.9|10.36|10.61|9.74|10.01|9.85|9.31|9.78|9.93|10.3||10.04|10.2|11.02|10.97|10.1|10.72|10.32|10.97|11.12|11.16|11.33|10.94|11.86|11.53|11.33|10.91|12.18|13.53|14.37|13.35|12.03|11.89|10.73|10.76|10.82|11.45|12.37|11.19||10.49|10.78|10.94|9.84|10.93|9.87|9.96|9.97|10.42|11.08|11.83|11.4
02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|21.2297|20.605|20.3175|19.9208|21.0512|21.666|21.547|22.142|21.0215|20.9025|21.5371|22.1122|22.6774|22.6675|22.5683||23.1732|21.5966|21.4974|22.3105|23.084|22.7171|21.904|21.3586|21.9635|22.2411|21.6858|23.5004|24.0458|24.8589|24.73|25.5629|24.6507|23.3418|24.1846|24.3532|23.6888|22.5287|22.6873|23.6789|24.3532|25.2357|26.1083|25.4836|25.315|23.7979|22.3403|22.9947|23.084||22.2411|21.3388|21.6164|21.1801|21.9536|21.2099|21.7552|21.666|19.5837|18.6714|18.602|20.0993|21.0611|20.0497|21.1702|20.4563|20.367|20.9124|20.3075||19.8117|19.8613|18.8301|18.9292|17.9674|16.6089|16.718|15.9248|15.7562|15.2009||15.9347|16.0834|15.3992|15.2108||15.31|15.8454|14.9133|14.7547|14.8935|15.3397|15.3298|15.8256|15.5678|16.3809|16.9758|16.1132|15.3596|15.1612|15.895|14.1102|13.9713|13.188|13.1781|14.6853||14.8539|14.9034|14.3481|13.0194|13.4756|13.3566|14.2589|14.7349|13.6441|12.3749|12.7021|13.1285|13.7334|10.4413|11.0561|10.6198|10.9768|10.6396|9.9753|9.6778|9.2019|9.9356|10.3323|10.8181|10.6892|10.1339|10.4909|10.1637|10.3719|11.3734|11.4428|11.2247|11.7105|12.0179|12.8905|12.0675|11.6907|11.9386|11.3139|10.7685|11.0363|11.2048|11.3437|10.6694|10.6396|10.5603|11.6808|11.7899|11.78|12.008|12.2757|11.7304|12.0973|11.9584|12.0477|12.7319|13.3169||14.6853|14.8638|15.1315|15.0522|15.5975|17.2336|16.2916|16.4106|16.7081|17.0056|15.538|15.9049|16.3809|16.0239|16.4503|16.252|15.2901|16.1627|15.1216|14.8043|14.8737|14.1994|15.2307|17.5014|17.6501|17.3328|17.3824|17.9773|17.3625|17.3625|17.8683|18.2252|18.255|18.4533|17.4022|17.6104|17.8583|18.0666|17.1047|16.8271|17.2336|15.8653|16.3115|16.1429|16.8767||16.7379|16.9857|17.2634|16.5891|16.371|17.0353|17.2138|18.5029|18.5524|18.84|19.2168|18.0269|19.2267|18.5227|17.9377|17.64|20.01|20.56|23.77|23.35|20.16|20.14|19.94|19.64|19.67|20.37|21.41|21.27||20.63|21.11|22.17|20.29|21.74|17.89|18.38|18.8|20.33|22.93|22.19|19.68
02542|21241|/equities/azz-inc|R2000VALUE|52.35|53.5|52.7|50.5|50.45|50.82|50.88|50.92|50.16|50.78|50.59|50.19|49.86|50.93|51.26||51.04|50.35|50.4|49.5|50.42|49.82|49.21|49.24|51.01|53.07|53.32|54.45|54.24|56.08|56.46|55.18|54.52|53.81|53.92|52.1|51.28|52.01|51.57|52.36|51.09|51.94|53.11|52.1|51.21|50.29|49.58|49.88|50.11||49.6|49.23|49.63|50.34|50.63|50.35|50.21|50.19|49.83|49.08|47.59|48.18|48.26|48.32|48.18|48.74|48.38|48.49|48.76||47.38|48.68|49.18|50.08|49.7|49.4|50.83|50.74|47.61|46.65||47.44|46.94|46.39|47.96||47.44|47.38|46.34|46.61|46.85|46.9|47.27|47.81|46.53|46.97|47.55|47.67|47.68|46.91|47.15|45.78|45.79|45.13|44.59|44.9||44.37|44.39|42.81|41.35|41.11|39.77|40.66|41.2|38.75|37.58|37.22|38.15|36.94|34.74|35.31|33.83|35.46|34.44|33.59|33.4|32.94|34.06|34.72|35.36|34.82|34.68|35.02|35.21|34.9|34.95|35.6|35.08|37.34|36.54|36.62|35.88|35.77|35.74|35.06|34.11|34.12|34.06|34.33|33.37|33.26|32.86|33.47|33.46|35.02|35.65|35.17|34.47|34.04|33.39|33.63|34.04|34.53||35.36|35.32|35.22|35.15|34.73|35.05|34.64|34.32|34.78|34.58|33.87|34.06|34.18|34.18|34.4|34.53|34.46|34.86|34.78|34.26|33.67|32.73|32.91|32.24|32|31.58|32.04|32.28|31.13|31.55|31.32|32.21|31.65|31.97|31.03|32.24|31.74|31.11|29.01|28.62|29.23|28.61|33.08|33.23|33.99||33.13|33.27|34.32|34.09|32.87|33.48|32.72|34.21|33.76|33.03|32.79|32.57|33.93|32.45|32.31|31.88|35.3|37.04|38.01|37.53|35.46|33.63|32.58|31.7|31.66|32.39|34.12|32.39||31.28|31.35|30.4|29.54|30.06|28.14|27.3|27.38|28.19|29.51|29.66|29.1
02543|15746|/equities/columbus-mckinnon|R2000VALUE|53.9|52.74|52.08|52.51|53.47|54.18|53.88|52.82|52.25|54.03|53.21|52.64|51.95|53.27|53.65||53.68|52.76|51.12|50.44|52.16|50.7|50.02|50.41|52.8|52.8|53.6|54.31|53.63|54.22|53.73|53|53.49|52.97|52.63|53.12|51.45|51.65|51.93|52.26|50.34|49.4|50.18|49.02|48.93|47.96|47.1|47.67|47.47||47.7|47.82|48.1|48.69|49|46.87|46.1|46.4|46.55|45.44|43.19|41.34|40.65|42.27|41.91|43.29|43.11|43.42|41.76||40.48|41.25|41.56|42.69|42.2|42.21|42.76|42.3|39.26|38.68||38.44|39.38|38.65|39.8||39.57|39.67|38.95|38.89|40.67|42.4|42.29|42.19|40.48|40.49|40.62|40.88|40.71|39.9|40.1|39.18|38.78|38.43|37.79|37.81||38.25|38.43|36.5|35.99|37.04|38.01|38.47|38.64|36.78|35.86|37.45|38|36.93|34.27|34.77|33.79|35.71|34.57|33.89|34.46|34.47|35.33|36.77|37.64|37.52|38.06|37.75|37.45|37.16|36.73|35.7|36.36|37.34|36.7|36.44|36.31|34.52|34.47|33.55|33.45|33.1|33.53|33.52|32.92|32.58|32.06|34.02|33.38|35.77|35.86|36.24|35.24|35.32|34.71|34.52|35.41|36.34||36.87|37.51|37.32|37.2|36.375|36.8|36.5|36.16|36.54|36.98|36.16|36.15|36.51|36.64|36.91|36.97|36.77|37.08|37.2|36.45|35.32|34.4|34.62|33.26|33.54|33.13|33.14|34.43|33.76|34.47|33.6|33.97|33.59|33.15|32.77|34.02|34.3|34.45|33.41|32.3|32.24|31.63|32.2|32.19|32.51||32.43|32.58|33.45|32.07|31.96|30.85|29.45|30.13|29.61|29.95|30.77|31.55|32.44|31.1|30.56|30.3|32.91|34.96|35.49|34.86|32.94|32.66|30.79|29.94|30.41|30.41|31.52|28.08||26.33|26.12|26.35|25.18|25.82|23.76|22.9|23.37|24.36|25.76|26.73|25.41
02544|17126|/equities/southside-bancshares|R2000VALUE|40.36|38.14|38.54|37.7|38.96|39.1|38.82|38.82|38.35|39.11|38.64|38.37|38.54|38.55|38.8||38.5|38.51|39.16|38.87|39.68|38.86|37.87|37.54|38.58|39.96|39.41|39.26|39.34|39.71|41.22|40.85|40.52|39.64|39.4|38.49|37.18|36.8|35.54|35.76|34.58|34.97|35.62|35.44|34.9|34.14|33.67|33.97|34.63||34.565|34.57|34.32|34.39|34|33.33|33.3|32.37|32.42|31.83|31.37|31.68|32.01|32.96|33.15|33.4|32.95|33.29|33.62||33.25|33.37|33.01|33.48|32.97|32.6|33.46|33.62|31.53|31.09||31.03|30.88|30.77|31.08||31.33|31.3|30.59|30.73|30.69|31.46|31.53|31.71|30.9|31.13|31.41|30.94|30.76|30.62|30.72|30.13|30.28|30.04|29.4|30.26||30.68|31.54|31.11|30.68|30.96|30.8|31.57|31.23|29.6|29.02|29.19|30.2|29.33|26.45|26.53|25.63|27.79|27.25|26.96|26.31|25.85|26.45|27.51|27.35|26.72|25.96|25.9|25.5|25.69|25.88|25.13|25.62|26.57|26.28|26.23|25.95|25.69|25.63|24.99|24.48|24.43|24.53|24.74|23.97|23.79|23.7|24.08|24.26|25.91|25.72|26.1|25.64|26.18|26.1|26.31|26.63|26.88||27.99|27.69|27.46|27.52|27.555|27.98|28.21|27.765|28.68|28.59|27.89|27.68|28.2|28.5|29.49|29.76|29.39|29.85|29.84|29.61|29.31|28|28.18|27.23|27.4|27.7|27.67|28.08|27.45|27.45|28.23|28.6|27.6|27.64|26.13|26.36|26.8|26.95|25.87|26.25|25.62|24.45|25.51|25.82|26.53||26.48|26.75|27.72|27.31|26.09|26.705|26.18|27.27|27.51|27.81|27.78|27.51|28.8|27.67|27.57|27.25|29.59|30.7|30.88|30.91|29.23|28.93|27.8|27.77|28.2|28.69|30.03|28.33||26.95|27|27.21|26.26|27.84|26.03|26|26.35|28.19|28.9|29.21|28.04
02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|12.99|12.87|12.65|13.42|13.83|13.7|13.54|13.47|13.32|13.65|13.81|13.74|13.85|13.68|13.32||13.51|12.9|13.37|13.48|13.75|14.15|13.93|14.59|15.41|15.61|15.42|15.75|15.72|15.84|15.96|15.56|14.76|14.34|14.9|14.9|14.69|14.43|13.83|13.5|12.54|12.43|12.8|12.92|13.1|12.88|12.97|12.87|12.9||12.93|12.88|12.92|12.5|12.77|13|12.88|12.84|12.25|12.53|12.36|12.58|13.7|13.29|13.19|12.21|11.76|11.79|12.25||11.84|12.16|11.12|11.04|10.8|10.69|10.87|10.94|10.23|10.47||10.38|10.19|9.91|9.96||9.99|9.67|8.45|8.41|8.51|8.69|8.48|8.58|8.4|8.74|8.97|8.84|8.96|9.09|9.36|9.09|9|9.08|8.98|9.33||9.2|9.51|9.12|8.81|8.74|8.78|8.88|8.81|8.86|8.51|8.55|8.28|7.82|7.31|6.6|6.42|6.47|6.27|6.27|6.55|6.57|6.64|6.77|6.95|7.01|6.95|7.12|7.39|7.75|7.78|7.92|8.08|8.14|8.19|8.04|8.05|8.17|8.38|8.32|8.52|8.72|8.62|8.57|8.34|8.35|8.53|9.04|9.02|9.63|9.58|9.24|9.09|8.89|8.6|8.62|8.8|8.75||8.72|8.6|8.95|8.97|9.06|8.92|8.9|8.81|8.55|8.42|8.17|8.04|7.9|7.96|7.64|7.56|7.33|7.29|7.28|7.33|7.35|7.28|7.42|7.49|7.34|7.11|7.11|7.05|7.43|7.37|7.42|7.35|7.19|7.31|7.4|7.39|7.8|7.55|7.07|7.14|7.25|7.25|7.05|7.11|7.15||7.06|7.19|6.83|6.82|6.6|6.75|6.83|6.94|7.07|7.01|7.01|6.84|6.8|6.62|6.94|6.83|7.3|7.76|8.46|8.52|8.1|8.09|7.95|7.82|7.53|7.5|8.11|7.59||7.75|8.03|7.86|7.45|7.44|6.98|6.82|6.9|7.18|7.17|7.42|7.13
02546|24332|/equities/triumph-group-inc|R2000VALUE|17.59|17.34|17.26|16.82|17.27|17.5|17.54|17.9|17.78|18.14|18.28|18.01|17.8|18.06|18.24||18.6|18.38|18.34|17.52|18.24|18.19|16.51|16.21|18|19.39|18.1|18.99|18.34|18.79|18.34|17.61|17.64|17.21|17.66|17.66|17.2|17.27|16.2|15.6|14.57|14.86|15.61|14.49|14.58|14.42|13.8|14.69|14.81||14.98|15.18|14.02|14|14.35|13.81|13.83|13.43|11.81|11.24|10.83|11.3|10.8|11.61|12.19|12.43|12.18|13.06|13.06||12.68|13.28|13|13.43|12.78|12.53|12.64|12.83|12.88|11.74||12.56|12.64|12.26|12.38||12.4|12.77|12.25|12.65|13.45|14.04|14.08|14.74|14.1|14.06|14.14|14.62|15.39|15.19|15.95|15.07|14.09|13.61|13.17|13.61||13.73|13.55|12.95|11.59|11.47|11.06|11.57|11.08|9.72|8.97|9.35|9.96|8.79|7.6|7.63|7.29|7.52|7.11|6.6|6.48|6.31|6.69|7.15|7.79|7.55|7.15|7.25|7|6.79|6.77|6.71|6.7|7.11|7.2|7.35|7.12|6.82|7.09|7.22|7.2|6.51|6.63|7.01|6.85|6.41|6.18|6.8|7.31|9.24|8.57|8.27|7.6|7.71|6.5|6.2|6.55|6.78||7.24|7.03|7.3|7.22|7.23|7.47|7.22|7.05|7.3|7.26|6.69|6.95|7.08|6.93|7.18|7.47|7.2|7.43|8.47|8.02|7.46|7.14|7.22|6.77|6.85|6.78|6.67|6.95|7.09|7.24|7.43|7.77|7.82|7.9|7.37|7.66|7.96|8.28|8.27|8.09|8.26|7.69|8.5|8.43|9.07||8.84|8.77|9.01|9.96|8.42|8.6|8.42|9.07|9.34|9.88|10.31|10.09|10.79|10.18|10.91|8.71|10.75|12.44|12.72|11.18|9.77|9.45|8.53|7.73|7.49|9.11|8.18|6.26||5.55|5.65|5.5|5.24|5.44|4.73|4.85|4.87|5|5.68|6|5.42
02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|27.13|26.11|25.96|25.24|25.96|26.02|25.71|25.66|25.19|25.94|25.67|25.1|24.67|25.13|25.48||25.6|25.35|25.7|25.09|25.9|25.89|25.04|25.24|25.91|26.45|26.16|26.24|25.94|26.57|27|27.14|27.05|26.78|27.05|25.83|24.97|25.07|24.32|24.26|23.23|23.67|24.61|23.87|23.82|23.02|22.49|22.71|22.78||22.62|22.58|23.21|23.34|23.36|23.21|23.36|22.35|22.55|21.83|21.25|21.53|19.79|21.04|21.23|21.55|21.14|21.71|21.78||21.82|22.12|21.47|21.5|21.1|20.85|21.8|21.26|19.91|19.63||19.79|19.83|19.52|19.83||19.58|19.56|18.89|19.54|20.09|20.77|20.86|20.86|20.21|20.27|20.24|20.1|19.81|19.61|19.41|18.64|18.34|18.05|17.73|18.43||18.9|19.19|17.9|17.65|17.61|17.42|17.75|17.86|17.36|16.92|17.32|18.36|17.54|14.87|15.42|14.69|16.34|16.12|15.43|15.32|15|15.42|16.52|16.49|16.65|15.86|15.76|15.6|15.61|15.61|15.04|15.45|16.11|15.91|16.14|15.62|15.01|15.22|14.84|14.4|14.07|14.25|14.365|13.81|14.1|13.84|14.1|14.15|14.67|15.07|14.94|14.66|15.045|14.75|14.86|15.16|15.33||15.76|15.55|15.27|15.39|15.12|15.33|15.17|14.81|15.28|15.11|14.5|14.52|14.76|14.83|15.31|15.37|15.21|15.45|15.64|15.25|14.8|14.22|14.19|13.88|13.69|13.79|14.19|14.03|13.54|13.51|14|14.22|14.02|14.27|13.3|13.93|14.405|14.73|13.65|14.02|13.87|13.21|13.92|14.21|14.775||14.99|14.93|16.12|15.595|14.52|15.14|14.77|14.86|15.06|14.85|14.815|14.75|15.58|15.12|14.82|14.25|15.94|17.6|17.75|16.9|15.67|15.19|14.59|14.56|14.66|15.03|16.02|14.98||13.55|13.5|13.54|12.59|13.45|11.48|11.7|11.91|12.77|13.69|14.735|13.71
02548|15638|/equities/cal-maine-foods|R2000VALUE|39.05|39.19|39.31|38.89|39.24|39.26|39.32|39.54|39.28|39.92|39.53|39.3|39.55|39.13|38.37||38.83|38.42|39.08|39.96|40.51|41.12|40.24|41.16|42|42.27|42.05|41.5|41.77|42.64|42.39|42.69|42.95|42.7|42.05|40.92|40.09|39.38|38.71|38.22|38.1|38.39|38.93|38.85|38.62|38.73|39.43|39.7|39.16||39.07|39.03|39.3|39.41|39.02|38.58|38.8|38.21|38.26|38.17|38.34|38.92|39.87|37.9|37.59|37.43|37.25|36.67|36.38||36.47|37.07|37|37.7|37.93|38.02|38.89|38.42|37.28|37.25||37.54|37.46|37.69|37.58||37.36|37.78|37.14|36.84|36.56|37.79|37.58|37.45|37.18|37.55|38.13|38.15|38.18|37.89|39.15|38.86|38.99|39.59|39.13|39.25||39.04|39.36|38.95|39.16|39.2|38.92|39.81|40.71|40.2|39.9|40.07|39.58|38.74|39.21|39.05|38.18|38.01|38.08|38.35|39.29|38.9|38.87|38.97|39.75|39.14|38.33|38.14|38.17|38.45|38.17|37.63|37.78|37.78|38.01|38.3|38.44|38.35|38.05|38.41|38.4|38.37|38.57|39.23|38.94|38.86|38.66|38.67|38.14|39.03|39.35|40.25|39.01|39.14|38.88|38.23|38.63|38.75||38.78|39.3|39.44|38.74|38.59|41.12|42.21|41.86|41.87|41.59|42.22|41.98|41.26|41.24|46.05|46.45|46.1|46.1|45.87|45.68|45.44|43.87|43.99|44.89|44.51|43.945|44.16|44.47|44.7|44.89|44.05|43.93|43.93|44|43.87|44.22|44.47|44.88|45.02|44.87|45.18|43.74|44.51|45.29|45.09||44.51|43.94|44.48|43.98|43.3|43.71|42.06|41.93|41.65|41.24|41.84|41.84|42.74|42.58|41.95|41.96|42.65|45.3|45.61|45.24|43.75|42.91|44.22|44.25|44.56|44.76|45.46|44.2||43.77|43.72|43.59|42.55|43.86|43.9|43.16|42.7|43.245|42.955|44.36|44.04
02549|20869|/equities/getty-realty-corp|R2000VALUE|30.89|30.74|30.79|30.81|30.41|30.57|30.64|29.96|30.16|29.95|29.75|29.75|29.63|29.46|29.3||28.82|28.32|28.91|28.35|28.68|28.53|27.94|28.37|28.66|28.69|29.02|29.37|29.28|29.67|29.2|28.56|28.7|28.59|29.08|28.6|28.43|29.05|28.38|28.49|27.98|28.16|28.77|28.75|28.25|27.86|28.04|28.31|28.56||28.27|28.68|28.81|28.55|27.84|27.83|27.63|27.32|27.5|27.11|26.57|27.07|26.82|27.67|27.34|27.24|26.97|27.18|26.14||26.36|26.46|26.57|26.6|26.47|26.95|27.01|27.5|27.09|26.99||27.54|27.6|27.62|28.13||28.3|28.12|28.9|28.65|28.31|29.69|29.8|29.83|28.83|28.78|28.78|28.94|28.9|28.93|28.99|28.54|28.28|28.31|28.39|28.68||29.17|29.25|28.8|28.61|28.85|28.57|29.46|29.37|28.49|27.6|28.36|28.55|27.43|26.26|26.75|26.68|27.5|26.9|26.28|26.16|26.05|26.59|26.88|27.72|27.34|25.77|25.31|25.03|25.79|26.25|25.96|26.45|26.98|26.93|26.99|26.54|26.36|26.43|26.69|26.47|26.01|25.78|26.12|25.49|25.36|25.02|26.19|25.78|26.5|27.55|28.28|28.71|28.6|27.67|28.4|29.06|28.87||29.14|29.39|29.5|29.29|29.29|29.37|29.29|29.09|29.41|29.31|28.97|29.25|28.76|29.53|29.97|29.8|30.02|30.35|30.16|30.31|30.02|29.56|29.59|29.59|29.4|29.63|30.13|30.31|30.01|29.93|29.6|29.85|30.1|29.7|29.27|29.83|29.37|30.2|29.56|29.08|28.87|28.43|29.16|29.37|29.77||29.92|30.2|29.68|29.67|29.04|29.63|29.15|30.42|30.4|30.32|31.48|31.12|31.21|30.17|29.4|28.06|29.78|30.68|31.68|30.45|29.4|29.09|27.64|27.18|26.62|27.73|28.97|27.9||26.77|26.22|26.14|25.35|26.03|23.41|23.28|23.18|24.99|26.56|27.43|26.24
02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|32.56|32.24|31.86|30.42|31.1|31.96|31.33|31.2|30.68|31.47|30.74|30.08|29.81|30.2|29.84||29.4|30.14|29.92|29|31.76|30.99|29.43|30.22|33.07|34.605|32.44|31.38|31.43|32.71|32.49|32.21|32.36|31.84|31.88|30.9|29.89|30.75|30.17|30.35|28.79|29.175|29.77|29.13|29.67|28.48|28.4|28.78|29.36||29.51|29.64|29.89|29.51|29.79|29.49|28.29|27.66|26.31|26.39|27.04|27.45|26.88|26.23|26.57|26.96|26.9|27.47|26.9||27.55|27.99|27.75|29.39|27.175|26.9|27.07|26.44|23.94|23.21||23.74|23.77|22.93|23.42||22.9|23.08|22.36|22.3|22.52|22.86|22.8|22.69|21.29|22.74|23.6|23.63|23.96|23.98|24.48|22.69|21.79|21.6|20.37|21.84||22.3|23.79|22.86|21.43|21.59|20.16|19.38|17.85|16.31|15.475|16.36|17.21|16.81|14.27|15.11|14.02|14.68|14.005|13.48|14.51|13.68|14.43|14.67|15.18|14.87|13.88|13.92|13.87|13.96|14.45|14.02|14.25|14.86|15.4|15.28|15.01|14.26|14.78|14.425|13.93|13.11|13.1|14.15|14.03|14.09|14.3|14.6|14.22|14.98|14.77|15.08|14.39|14.29|14.43|14.1|13.24|12.17||11.99|11.59|11.67|11.55|11.06|11.66|11.13|10.47|11.01|11.08|10.04|10.13|10.45|10.62|11.55|12.235|11.94|12.02|12|11.26|10.64|9.89|10.92|9.74|9.63|9.89|10.78|11.59|11.18|11.28|11.15|11.84|11.25|11.5|10.78|11.36|12.6|12.25|11|11.31|10.77|11.135|11.98|12.03|12.93||12.94|12.69|13.29|13.28|11.67|12.66|13.1|13.71|13.3|12.99|13.75|14|14.91|14.1|14.395|14.3|16.26|17.28|18.02|16.7|15.66|13.43|11.87|11.27|10.33|11.18|11.51|11.095||9.94|10.16|8.86|9.14|9.81|8.85|8.85|8.48|8.92|9.7|10.58|9.77
02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|24.18|22.85|24.2|22.48|23.55|23.66|23.39|23.33|23.15|23.69|23.48|23.39|22.86|23.1|23.57||23.07|22.62|22.32|21.74|22.49|21.34|21.04|21.07|21.4|22.93|22.79|22.42|22.28|22.25|22.72|22.38|22.22|21.55|21.56|20.14|19.68|20.02|19.73|20.07|19.31|19.45|19.84|19.44|19.19|18.86|18.57|18.76|18.6||18.59|18.59|18.72|18.73|18.56|18.2|18.35|17.72|18.03|17.75|17.18|17.72|16.48|17.41|18.22|19.14|19.19|19.87|20.17||20.12|20.55|20.05|20.44|19.22|19.25|19.69|20.08|18.09|17.68||18.54|18.07|17.95|18.12||17.77|17.77|17.12|17.46|17.62|17.69|17.77|17.87|17.75|17.39|17.85|17.87|17.79|17.88|18.06|17.4|17.52|17.15|16.75|17.49||17.76|18.23|16.96|16.71|16.97|17|17.52|17.75|16.62|16.29|16.64|17.22|16.96|14.84|15.13|14.54|15.65|15.01|14.39|14.29|14.07|14.25|14.98|15.02|15.59|14.95|14.7|14.07|14.07|14.37|14.01|14.08|14.12|13.94|14.22|13.76|13.49|13.65|12.99|12.59|12.46|12.46|12.69|12.25|12.22|12.12|12.36|12.52|13.39|13.06|13.01|12.91|13.17|12.82|12.98|13.04|13.11||13.65|13.31|13.14|13.18|12.84|13.25|13.2|13.02|13.32|13.28|12.67|12.8|12.98|12.82|13.26|13.77|13.38|13.58|13.85|13.77|13.75|13.1|13.22|13|13.02|13.08|13.38|13.68|13.33|13.6|14.09|14.35|13.62|13.7|12.85|12.99|13.39|13.67|12.72|12.86|12.92|12.32|12.68|12.76|13.2||12.96|12.95|13.37|13.01|12.1|12.49|12.1|12.59|12.53|12.45|12.49|12.43|12.89|12.42|12.52|12.03|13.38|14.15|14.96|14.42|13.44|13.14|12.19|12.23|12.15|12.49|13.51|12.75||11.86|12.07|12.12|11.13|11.7|10.34|10.41|10.11|10.78|11.28|12.2|11.29
02552|15895|/equities/dime-community-ba|R2000VALUE|33.08|31.72|32.23|31.67|32.67|33.16|32.83|32.76|31.9|32.94|32.4|31.94|31.67|31.86|30.4||30.05|30.14|30.65|30|30.87|30.43|29.85|29.95|31.18|32.57|32.17|32.27|32.35|32.66|33.12|32.38|32.19|31.52|32.18|30.96|30.14|30.52|29.95|30.28|29.41|30.41|30.8|29.04|28.76|28.16|27.6|27.69|27.03||26.98|27.37|26.52|26.41|25.96|25.86|27.38|26.12|25.59|25.41|24.43|27.83|27.69|29.07|27.16|27.24|26.69|26.52|27.38||26.98|27.52|27.03|27.4|26.56|25.98|26.07|25.24|24.77|24.2||24.18|24.17|23.91|24.57||24.48|24.47|23.51|24.09|24.27|25.04|25.29|24.9|24.16|24.33|24.47|24.28|24.32|24.91|25.08|23.65|23.68|23.08|22.32|23.59||24.29|23.63|22.28|21.79|21.52|21.07|21.17|21.59|20.68|20.45|21.2|22.26|21.4|18.73|19.44|18.84|20.15|19.62|19.54|19.41|18.62|19.18|20.15|20.36|20.06|19.52|19.43|19.29|19.51|19.48|18.88|19|19.62|19.32|19.38|19.04|18.75|18.54|17.91|17.56|17.43|17.34|17.54|17.1|17.01|16.53|17.12|17.7|18.84|19.56|19.73|19.64|19.97|19.54|19.63|20.02|20.08||20.63|20.23|20.14|20.04|20.01|20.135|20.06|19.78|20.23|20.35|20.01|20.12|20|19.83|20.4|20.6|20.4|20.9|20.89|20.84|21.27|19.83|19.66|18.73|18.25|18.09|18.23|18.61|17.82|18.02|18.335|18.43|18.07|18.53|17.66|18.39|19.15|18.91|18.35|18.75|18.725|17.845|18.81|19.22|20.04||20.3|21.82|22.84|22.25|21.32|22.07|21.4|22.4|22.56|22.52|21.92|21.9|22.59|21.63|21.53|20.96|22.73|24.34|24.85|24.09|22.2|21.96|20.89|21|21.3|21.86|23.12|21.15||20.29|20.17|20.24|19.21|20.05|18.66|18.53|18.34|18.8|19.86|20.61|19.63
02553|41267|/equities/national-bak-hld|R2000VALUE|39.76|38.6|39.17|38.98|39.51|39.67|39.45|39.6|39.41|40.11|40.03|40.05|39.86|39.89|40.29||40.16|39.68|40.25|39.7|41.19|39.77|39.51|39.8|40.29|41.34|40.88|40.68|40.62|41.11|42.16|41.9|41.95|40.84|41.34|40.38|39.4|39.56|38.83|39.36|38.75|39.67|39.27|38.98|37.78|36.27|35.16|35.66|36.23||35.73|35.35|35.37|35.77|35.37|35.02|34.97|33.48|34.24|34.17|33.27|33.77|33.6|34.78|35.37|36|35.08|35.99|36.15||35.69|36.38|35.25|35.75|35.4|35.48|36.14|35.83|32.9|32.65||32.76|32.43|32.4|33.03||33.05|33.05|32.25|32.62|32.79|33.61|33.33|33.25|32.44|32.98|33.22|33.46|33.59|33.6|33.75|33.17|33.35|32.91|32.18|32.74||33|33.53|32.48|32.74|33.5|33.32|34.18|34.3|33.2|32.42|33.01|34.02|33.61|29.23|29.87|28.86|30.83|30.47|30.15|30.19|30.04|30.68|31.77|32.3|32.29|30.57|30.26|29.93|30.11|29.86|29.09|29.75|30.11|29.8|29.72|28.91|28.86|28|26.89|26.36|26.25|26.17|26.27|25.26|25|24.44|24.97|25.42|26.85|26.47|26.79|27.04|27.4|27.08|27.13|27.53|27.81||29.06|28.57|28.28|28.4|28.44|28.7|28.79|28.35|29.18|29.16|28.2|28.22|28.82|28.6|29.72|29.88|29.6|30.16|30.15|29.72|29.24|28.2|28.43|27.36|27.63|27.78|28.08|28.36|27.67|27.59|28.08|28.21|27.83|27.08|25.64|26.1|26.75|26.73|25.62|26.02|25.27|24.27|25.1|25.38|26.06||25.83|26|27|26.53|24.91|26.38|25.48|26.68|26.78|26.95|26.77|26.54|27.89|26.97|26.66|25.93|28.22|30.45|30.89|30.41|28.4|27.94|26.51|26.31|26.3|26.52|27.83|26.69||25.02|25.31|25.5|24.06|25.17|23.1|23.18|22.93|23.19|24.33|25.35|24.06
02554|17322|/equities/trico-bancshares|R2000VALUE|46.81|45.27|45.82|44.47|45.87|47.1|46.9|47.11|46.62|47.74|47.77|47.39|46.84|47.87|48.38||48|47.37|48.37|47.79|49.68|48.39|46.83|46.48|47.97|50.29|49.35|48.72|49.29|50.06|51.25|50.1|50.43|48.85|49.45|47.37|45.26|45.79|44.39|44.52|43.07|44.12|44.48|43.05|42.79|41.25|40.6|41.08|40.85||40.02|40.2|40.49|40.59|40.19|39.5|39.61|38.5|38.56|38.04|37.3|38.62|38.08|38.94|39.6|40.37|39.83|40.43|40.87||40.79|40.74|39.93|40.3|39.58|39.31|39.95|39.43|35.68|35||35.28|35.06|35.01|35.22||34.51|34.73|34.08|34.4|35.51|35.23|35.09|35.03|34.13|34.07|34.39|34.39|34.42|34.17|34.07|33.97|34.18|33.67|32.76|34.55||35.14|35.7|33.5|33.23|33.52|33.55|33.94|33.93|32.08|31.31|32.26|33.39|32.45|28.31|29.17|27.85|30.19|29.49|28.93|28.9|28.49|28.98|29.84|30.41|30.34|29.47|29.23|28.3|28.48|27.75|26.39|26.78|27.55|27.28|27.49|27.1|26.47|25.94|25.11|24.58|24.49|24.57|24.64|23.89|23.69|23.43|23.76|24.26|26.19|25.78|26.1|26|26.43|26.12|26.29|27.01|27.58||28.25|27.75|27.91|27.74|27.69|28.25|28.36|27.83|28.73|28.77|28.03|28.15|28.73|28.7|29.49|29.82|29.76|30.44|30.88|30.17|29.83|28.9|29.09|28.51|28.59|28|28.5|29.38|28.61|28.48|29.14|29.51|29.11|29.93|28.58|29.01|29.41|29.53|28.1|28.3|28.11|26.94|28.23|28.5|29.65||29.46|29.56|30.45|29.34|27.81|28.1|26.85|27.94|28.03|27.89|27.73|27.62|28.99|27.75|28.19|27.49|30.49|32.2|32.46|32.56|29.53|29.01|27.85|27.43|28.37|29.46|30.16|27.91||26.24|26.48|26.7|25.2|26.34|24.46|24.4|24.75|26.21|27.97|28.61|27.1
02555|20830|/equities/ltc-properties-inc|R2000VALUE|42.94|43.04|43.63|43.18|43.45|43.41|43.53|43.16|43.5|43.3|43.31|43.63|43.54|43.51|43.26||43.14|41.72|42.39|42.58|42.84|42.19|42.17|42.18|42.43|42.8|43.33|43.98|43.77|44.1|43.75|42.7|43.38|42.98|43.35|42.16|41.39|41.62|41.1|41.31|40.91|41.41|42.26|41.32|41.58|40.68|40.79|41.29|41.96||42.26|42.27|41.68|41.2|41.14|40.83|40.35|39.93|39.68|39.74|38.64|39.49|39.41|40.35|40.11|40.09|39.61|40.45|40.58||41.19|40.72|40.28|39.15|38.94|39.33|38.71|39.2|37.94|37.77||38.91|38.68|39.09|39.41||39.19|38.94|39.11|39.11|39.77|40.19|40.01|39.68|38.5|38.65|38.02|38.59|38.38|38.48|38.67|37.99|37.53|37.6|37.04|37.95||38.48|38.75|37.47|37.16|37.53|37.32|38.14|38.1|37.67|36.04|36.66|36.8|35.18|33.4|34.13|34.24|34.87|34.19|33.01|33.39|32.44|33.68|34.54|34.8|34.46|33.89|34.3|34.05|34.8|35.46|35.11|35.43|35.96|35.68|36.13|35.59|35.53|35.83|36.42|35.77|34.86|34.63|34.73|33.65|33.65|33.4|35.04|34.72|35.57|36.22|36.91|37.08|37.22|36.62|37.22|37.27|37.1||37.29|37.93|37.3|36.51|36.49|37.14|36.66|35.59|36.55|36.63|36.12|36.21|35.86|36.65|37.38|37.24|37.4|38.34|38.24|38.71|38.51|37.66|36.79|36.87|36.52|37.15|38.77|38.97|38.26|37.61|37.22|38.21|38.23|37.14|36.87|37.99|36.82|37.34|37.35|37.05|37.22|36.69|37.25|37.4|38.19||38.03|38.74|37.67|37.4|36.21|36.67|35.44|37.51|37.9|37.74|39.01|38.96|39.81|38.6|37.62|36.45|40.02|42.38|43|42.42|40.47|39.87|37.72|37.01|36.81|37.52|38.45|36.98||36.03|35.8|35.55|35.42|36.03|32.2|32.19|33.07|33.37|35.39|35.28|33.39
02556|21218|/equities/aar-corp|R2000VALUE|40.38|39.82|39.87|38.51|39.78|40.65|40.76|41.08|40.23|40.92|40.89|41.01|40.66|41.61|41.99||42.11|41.65|42.03|41.56|42.88|42.86|40.72|39.98|41.58|42.28|42.29|44.62|43.25|44.12|43.97|44.79|43.2|41.9|42.11|41.77|40.77|40.95|40.81|42.06|39.78|39.95|42.77|42|41.07|40.63|38.66|39.21|38.98||38.39|38|37.69|38.1|38.63|37.01|37.36|36.28|35.79|34.53|33.55|35.12|33.82|35.01|36.86|37.16|37.02|37.43|37.78||38.2|39.71|38.84|38.77|37.8|37.95|38.62|38.45|36.01|34.36||36.22|36.18|35.42|35.78||35.49|35.96|35.87|35.53|35.18|34.63|34.29|35.34|33.76|34.02|34.06|34.87|34.27|34.03|34.75|33.19|32.25|30.66|28.37|29.57||29.19|29.83|29.25|26.53|26.5|26.21|27.11|26.66|24.78|23.25|24.04|24.67|23.63|20.06|20.52|20.04|20.75|20.35|19.46|19.44|18.67|19.31|20|20.57|20.66|19.86|20.09|19.9|19.87|19.98|19.73|19.93|20.67|20.48|20.41|19.33|19.03|19.4|19.48|19.09|18.8|19.11|19.86|19.55|17.83|17.48|18.02|18.27|19.83|19.94|19.44|18.6|19.01|18.26|18.02|18.63|19.59||20.23|20.11|20.52|20.31|20.18|20.49|19.89|19|19.9|19.85|18.8|19.25|19.51|18.9|19.37|20.13|19.54|19.91|20.28|19.67|18.77|18.14|18.18|17.38|17.16|17.22|16.78|17.47|17.14|17.72|17.99|19.23|19.01|19.17|18.19|19.08|19.18|19.46|19.1|18.94|19.01|17.83|19.4|19.4|21.09||20.8|21.01|20.67|21|19.06|19.2|19.07|20.91|20.96|21.34|22.55|22.54|24.13|22.96|23.28|20.8|24.51|27.12|28.98|27.19|25.6|24.94|20.57|20.08|20.17|20.74|21.27|19.26||17.92|17.94|17.76|17.13|17.65|15.24|15.08|15.21|16.26|17.34|18.2|16.69
02557|21067|/equities/griffon-corp|R2000VALUE|26.91|26.25|26.88|26.18|27.03|27.39|27.29|27.15|27.1|27.85|27.58|27.51|27.31|27.85|27.96||27.8|27.17|27.39|26.16|26.9|25.91|25.09|25.04|26.28|26.89|27.47|27.74|27.64|27.92|27.39|27.08|27.09|26.12|26.16|25.35|24.58|24.97|25.01|25.6|24.6|24.85|25.61|25.04|24.89|24.4|23.66|23.91|24.03||24.74|24.76|24.68|25.15|25.04|24.41|24.09|23.63|23.45|22.79|22.46|24.31|21.82|22.99|23.79|23.6|23.4|23.71|23.7||23.36|23.5|23.3|22.92|22.77|22.5|23.11|22.75|21.31|20.36||20.38|20.42|20.26|20.56||20.35|20.19|20.04|20.07|20.33|20.49|20.04|20.78|20.13|19.47|19.44|19.92|19.8|19.63|19.97|19.53|19.9|21.03|20.85|21.18||21.1|21.07|21.16|20.94|20.97|20.69|20.27|19.41|19.71|24.56|24.25|23.96|22.84|23.61|23.93|23.17|23.03|22.05|21.44|21.89|21.9|22.29|22.68|22.99|23.12|23.1|23.52|23.08|23.57|24.35|24.01|24.03|23.81|23.3|22.69|21.63|20.99|20.87|20.34|19.74|19.54|19.68|20.16|19.69|19.36|18.97|19.48|18.79|19.6|19.61|19.08|19.48|19.84|19.36|19.32|18.76|18.68||21.42|21.51|22.55|22.23|21.73|22.73|22.91|23.54|22.73|22.36|22.18|22.12|22.6|21.74|22.04|22.13|21.92|22.16|24.07|24.32|23.88|23.31|23.33|22|23.01|22.87|20.64|20.95|20.21|20.3|19.84|20.28|19.83|19.56|19.49|18.88|18.86|19.22|18.54|17.57|17.66|16.93|17.8|17.81|18.08||18.21|17.74|18.52|18.03|17.29|17.44|16.99|18.17|18.18|17.82|18.46|18.7|18.97|18.05|17.14|16.82|18.57|19.6|19.57|19.99|19.61|18.71|18.09|17.09|16.8|17.35|18.52|17.1||16.41|16.43|16.45|15.76|16.25|15.21|14.61|14.19|14.62|15.34|15.84|14.81
02558|20180|/equities/government-properties-income-trust|R2000VALUE|27.57|28.21|28.48|28.41|28.53|28.51|28.42|28.1|28.01|27.88|27.73|27.82|28.26|28.24|28.16||27.78|27.52|28.51|28.02|28.7|27.97|27.52|27.55|27.63|28.09|28.58|28.95|28.73|29.465|29.5|28.69|28.59|28.03|28.37|26.88|26.09|26.68|25.77|26.04|25.29|25.67|26.33|25.71|25.32|24.74|24.54|24.98|25.27||25.19|25.53|25.34|25.07|25.01|24.33|24.12|23.69|23.71|24|23.14|24.03|24.36|25.01|24.71|24.58|25.98|26.04|25.88||26.07|25.93|24.75|24.26|23.71|23.73|23.64|23.75|22.54|22.41||22.72|22.49|22.535|22.92||22.88|22.59|22.54|22.71|23.17|23.9|24.31|24.63|23.9|23.58|23.58|23.71|23.9|23.87|23.87|23|22.98|22.78|22.85|23.86||24.23|24.6|23.93|23.48|23.12|22.72|23.61|23.14|22.2|21.065|21.74|21.97|20.59|18.09|18.68|18.72|19.725|19.17|18.41|18.33|17.99|18.46|19.23|19.9|20.49|20.28|20.08|20.16|21|21.25|20.61|21.11|21.78|21.31|21.76|20.8|21.31|21.16|21.54|21.03|20.72|20.96|21.43|20.42|20.46|20.405|21.28|21.61|22.65|23.04|23.31|23.16|22.96|22.44|22.98|23.31|23.34||23.73|23.98|23.91|23.5|23.84|24.39|24.82|24.36|24.75|24.96|24.39|24.56|24.11|24.54|25.01|24.63|24.66|25.2|25.29|25.67|25.64|24.88|25.24|25.44|25.02|25.15|25.04|25.18|25|24.305|24.265|26.46|26.07|25.395|24.76|25.5|24.78|25.05|24.77|24.56|24.65|23.84|24.4|24.61|25.45||25.75|25.56|25.97|26.1|25.16|26.31|25.6|26.51|26.93|27.05|27.48|27.55|28.7|27.99|28.015|27.46|30.21|31.2|30.89|29.36|27.86|27.68|26.36|25.79|25.29|26.11|26.61|25.37||23.76|23.6|23.52|22.82|23.3|21.9|21.86|21.91|22.655|24.84|26|24.68
02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|12.22|12.23|12.57|12.27|12.92|12.78|12.84|12.87|12.25|11.88|12.53|12.69|12.81|12.48|12.28||13.14|12.08|12.16|12|12.79|12.34|12.56|12.48|13.17|13.76|12.56|14.01|13.69|13.91|14.11|14.31|13.95|13.62|13.76|14.88|13.81|13.34|12.74|13.13|13.28|13.34|14.55|12.54|12.3|11.28|11.03|11.92|12.04||11.76|11.76|12.92|12.01|11.58|11|10.45|11.25|10.95|10.31|10.2|10.41|10.08|10.01|10.45|10.35|10.85|11.57|11.49||11.21|11.63|11.14|11.16|10.68|10.39|10.21|9.65|9.44|8.88||8.76|8.9|8.71|8.85||8.96|9.34|8.54|9.21|9.43|9.5|9.14|8.67|8.4|9.12|9.37|9.21|8.64|7.9|7.77|6.87|6.88|6.12|6.25|6.92||6.89|6.79|6|5.64|5.58|5.31|5.34|5.16|4.71|4.28|4.42|4.4|4.14|3.4|3.46|3.42|3.51|3.7|3.7|3.77|3.73|4.13|4.31|4.69|4.69|4.74|5.06|5.05|5.18|5.22|5.22|5.21|5.41|5.91|6.32|5.37|5.29|5.21|5.27|5.41|5.74|5.6|5.42|5.22|5.14|5.3|5.69|5.9|5.4|5.552|5.62|5.442|5.596|5.824|5.233|5.68|5.71||6.13|6.122|6.54|6.577|6.785|7.201|7.095|6.983|6.807|6.938|6.875|7.164|7.565|7.829|7.953|8.176|8.1|8.1|8.15|8.242|8.352|8.615|8.4|7.845|7.857|8.015|7.921|8.132|7.838|8.115|7.999|7.719|7.895|8.176|7.498|7.488|7.582|7.6|7.499|7.439|7.45|7.4|7.7|8|8.469|0.906|9.061|8.957|8.389|8.368|8.4|8.693|8.6|9.539|9.699|10|11|11.4|12.2|11.7|11.2|10.6|11.3|12.3|12.6|9.417|8.324|7.95|7.581|7.5|7.793|8.045|8.349|8.635||8.358|8.417|8.782|8.5|9.427|8.744|8.467|8.7|8.603|7.913|7.563|7.36
02560|15475|/equities/astec-industries|R2000VALUE|78.08|76.06|77.15|75.59|78.38|77.3|75.21|75.22|75|76.46|75.86|75.1|75.13|77.21|77.82||77|75.42|76.94|73.66|76.29|70.65|68.84|69.17|71.64|71.74|74.35|75.68|75.9|77.23|77.17|75|73.855|71.34|71|71.44|69.47|71.71|70.98|72.02|67.92|68.44|69.77|66.99|66.49|64.54|62|63.38|64.63||64.55|64.16|64.62|66.03|65.88|63.57|63.74|62.28|61.36|60.84|59.47|61.26|60.31|63.53|65.29|66.99|66.38|66.92|66.87||67.06|67.33|65.92|66.69|64.94|64.94|66.01|66.05|58.96|57.76||57.88|57.89|57.73|58.53||58.63|57.98|57.34|58.09|58.83|59.22|59.97|60.69|59.04|60.91|61.26|63.33|62.05|61.86|62.48|59.15|58.39|58.34|58|58.62||59.23|58.9|57.07|55.53|56.19|55.8|56.18|56.31|54.07|53.02|55.12|56.34|54.5|50.3|49.91|48.51|54.87|53.41|50.8|51.15|51.15|53.09|55.58|57.17|57.17|57.77|58.16|57.64|57.69|57.82|56.71|58.23|59.18|58.48|59.06|58.21|57.62|56.8|54.83|53.78|54.25|53.67|53.28|51|50.87|50.19|49.91|49.29|53.04|53.68|53.13|52.12|51.85|51.31|51.69|52.91|52.1||53.36|52.8|53.9|54.24|52.72|53.51|53.93|53.64|53.24|53.51|52.28|52.34|52.95|53.49|54.12|55.48|54.5|55.37|55.9|52.74|51.29|50.84|51.96|45.66|46.1|44.49|45.3|45.84|44.6|46|44.84|45.45|46.1|46.69|45.9|46.69|46.76|47.19|46.14|44.61|44.45|42.86|44.28|44.32|45.09||45.52|44.41|46.31|45.02|44.61|45.28|45.08|45.86|45.47|45.505|45.85|45.86|46.88|43.74|43.34|42.56|46.14|46.92|48.36|48.56|45.02|43.55|42.93|41.98|42.48|42.91|43.17|41.39||39.1|38.74|38.95|37.64|39.25|36.5|35.69|36.78|38.92|40.03|41.11|39.7
02561|16073|/equities/first-defiance|R2000VALUE|32.47|31.87|31.81|31.7|33.07|32.99|32.57|32.55|32.2|33.08|32.85|32.9|32.62|33.38|33.81||33.45|33.26|33.25|32.41|33.31|32.59|31.77|32|33.11|34.12|33.4|33.47|33.57|33.63|34.13|34.11|33.5|33|33.58|32.69|31.09|31.97|31.23|31.55|30.66|30.69|31.49|30.28|30.08|29.67|28.6|28.73|29.18||29.02|28.75|29.75|30.13|29.59|28.83|29.16|28.43|28.46|28.07|27.76|27.42|24.77|26.45|26.84|26.64|26.19|25.96|25.85||25.71|25.95|25.33|25.4|24.87|24.61|25.17|25.25|23.21|22.78||23|22.77|22.28|22.91||23.02|22.68|22.19|22.04|22.24|22.69|22.9|23.15|22.4|22.61|22.67|22.77|22.65|22.52|22.94|22.09|22.02|21.4|20.71|21.76||22.11|22.8|21.27|21.13|21.16|20.96|21.38|21.84|20.64|20.19|20.82|21.42|20.54|17.82|18.25|17.55|18.9|18.68|17.99|18.07|17.66|18.22|18.96|19.22|18.97|18.08|18.48|18.01|18.05|17.87|16.93|17.05|17.71|17.49|17.78|17.51|17.19|17.17|16.15|15.75|15.575|15.69|16.02|15.24|15.12|14.93|15.53|15.84|16.56|17.02|17.17|16.99|17.31|16.95|17.18|17.74|17.87||18.48|18.46|18.52|18.3|18.275|18.75|18.66|18.49|19.33|19.32|18.53|18.99|19.49|19.67|20.06|20.24|19.775|20.67|20.71|20.55|20.02|18.83|18.62|17.75|17.605|17.68|17.72|18.06|16.52|16.25|16.6|16.48|16.27|16.58|15.7|16.42|16.7|16.82|15.76|15.71|15.53|15.2|15.86|16.19|16.81||16.71|16.94|17.67|17.3|16.03|16.33|16.61|18.68|18.83|18.12|18.39|18.07|18.31|17.7|16.94|17.005|18.31|19.65|19.93|20.11|17.95|17.72|16.64|16.13|16.61|16.95|18.04|16.48||15.67|15.82|16.01|15.21|15.97|13.9|13.72|13.99|14.42|15.28|16.42|15.41
02562|17481|/equities/veeco-instruments|R2000VALUE|22.6|21.46|21.85|20.68|20.62|20.98|21.23|21.2|20.97|21.1|21.28|21.56|21.24|21.55|21.49||21.59|20.74|20.2|20.32|21.15|20.47|20.65|20.55|21.09|21.19|21.1|21.71|21.59|21.87|22.36|22.7|22.31|22.31|20.655|21.3|21.285|21.85|21.85|22.56|21.5|21.33|22.32|21.58|21.92|22.59|21.83|22.08|21.91||22.12|21.55|20.44|20.32|20.44|19.97|20.05|19.49|19.72|19.38|18.46|18.85|19.3|19.92|20.54|20.68|20.64|20.55|20.81||19.93|20.78|20.43|20.22|19.78|19.68|19.57|19.11|18.54|17.76||17.36|17.69|16.58|17.09||19|19.13|19.3|18.77|18.61|18.415|18.23|18.23|17.87|17.45|17.26|17.87|18.13|18.04|17.67|17.13|16.93|17.09|16.62|16.89||16.54|16.57|16.17|16.04|16.1|15.74|15.79|15.72|15.13|14.8|15.13|14.775|14.8|15.01|15.13|13.79|13.675|13.14|12.73|13.02|12.8|12.92|12.82|12.96|12.91|13|12.62|12.73|12.41|12.61|12.85|12.89|12.795|12.67|12.245|12.19|11.96|11.8|11.62|12.23|11.67|12.01|11.98|11.52|11.43|11.55|11.84|12.08|12.13|12.48|12.13|11|11.03|10.68|10.76|10.99|10.65||11.59|11.88|12.625|12.23|11.89|12.46|12.35|12.31|12.47|12.39|12.29|12.39|12.81|13.16|13.64|13.725|13.64|14.04|13.62|13.83|13.68|13.51|13.715|14.06|14.31|13.52|13.53|13.21|12.76|13.1|12.55|13.5|13.34|13.57|13.64|13.64|13.54|13.56|13.47|13.4|13.6|13.66|13.73|13.6|14.09||13.4|13.04|13.49|12.78|12.57|12.94|12.68|13.12|13.19|13.27|13.09|13.63|13.11|12.74|12.61|12.35|13.12|13.72|13.49|14.235|12.69|12.34|11.9|11.89|11.74|11.37|12.03|11.72||11.45|11.35|11.7|11.43|11.2|10.87|10.44|10.55|12.6|13.92|13.77|11.55
02563|39252|/equities/brookdale-senior-living|R2000VALUE|6.48|6.51|6.62|6.44|6.54|6.79|6.77|6.76|6.8|6.7|6.71|7.04|6.72|6.69|6.3||6.36|6.05|6.19|5.99|6.09|5.93|5.64|5.77|6.05|6.33|6.24|6.45|6.45|6.81|6.47|6.23|6.15|6.02|6.19|5.93|5.77|6.05|5.72|5.7|5.82|5.82|4.91|4.94|5.09|5.05|4.95|5.22|5.11||5.2|5.26|5.18|5.32|5.36|5.33|5.45|5.07|5.05|5.02|4.94|4.9|5.29|5.22|5.11|4.91|4.58|4.59|4.5||4.59|4.8|4.83|4.45|4.21|4.36|4.46|4.56|4.39|4.21||4.43|4.37|4.4|4.34||4.21|4.37|4.24|4.12|4.25|4.42|4.22|4.22|4.1|4.01|4.25|4.24|4.45|4.39|4.44|4.35|4.26|4.45|4.24|4.43||4.38|4.76|4.18|3.99|4.04|4.1|4.14|3.99|4.04|3.81|4.11|4|3.9|2.76|2.75|3.09|3.21|3.08|2.94|3|3.23|3.31|3.34|3.45|3.29|3|2.94|2.89|2.91|2.9|2.86|2.81|2.76|2.8|2.86|2.78|2.69|2.69|2.6|2.55|2.54|2.55|2.52|2.48|2.46|2.49|2.74|2.75|2.78|2.76|2.83|2.96|2.85|2.76|2.75|2.75|2.76||2.9|2.95|2.97|2.77|2.75|2.85|2.86|2.75|2.75|2.81|2.76|2.75|2.71|2.67|2.78|2.81|2.86|2.9|2.92|3.14|3.01|2.87|2.7|2.79|2.78|2.77|2.96|2.92|2.86|2.76|2.66|2.61|2.87|2.66|2.43|2.65|2.55|2.64|2.55|2.54|2.64|2.44|2.64|2.73|3||3.04|2.99|2.95|2.76|2.6|2.76|2.66|2.86|2.76|2.82|2.95|3.08|3.4|3|3.03|2.92|3.47|3.94|3.99|3.97|3.98|4.01|3.77|3.64|3.66|3.54|3.84|3.65||3.31|3.35|3.46|3.23|3.39|2.85|2.71|2.66|2.76|2.95|3.1|2.79
02564|24396|/equities/tompkins-financial-corp|R2000VALUE|79.38|77.94|78.56|76.9|78.99|79.79|79.84|80.16|79.21|80.74|80.75|80.6|79.72|80.9|81.47||82.54|82.7|84.38|82.92|84.9|83.67|81.11|80.5|83.96|86.99|85.17|86.61|88.31|91.35|92.36|90.86|90.98|88.1|89.69|86.55|82.35|80.91|79.39|80.64|77.33|79.25|81.66|79.38|78.29|76.32|75.48|75.7|75.57||75.77|75.24|75.68|75.27|74.48|72.98|72.53|70.41|70.24|68.41|66.87|70.3|70.05|72.38|74.78|76.87|73.87|75.7|77||75.73|77.3|75.65|77.52|76.29|76.12|77.87|76.07|71.17|69.19||70.6|70.92|70.26|71.13||70.02|70.2|67.83|69.42|69.95|71.42|71.62|71.79|70.01|69.6|69.46|68.72|69.4|67.9|68.53|65.67|66.43|64.74|63.61|67.14||68.02|70.17|67.22|65.92|66.59|65.82|67.52|68.13|64.22|62.82|63.93|65.88|63.44|54.65|56.56|55.26|58.75|57.02|55.99|56.27|54.94|55.91|57.68|58.31|58.13|57.34|56.35|55.37|56.66|56.57|54.77|56.72|58.66|57.92|58.66|58.26|58.59|58.9|57.35|56.09|56.81|56.42|56.73|55.62|56.04|55.47|56.83|57.46|59.67|59.39|60.13|59.6|61.77|60.56|60.94|61.7|62.8||66.36|65.39|65.73|65.74|66.18|67.51|68.43|67.38|68.6|69.16|66.87|67.4|68.58|67.72|69.05|70.01|69.32|70.64|70.36|69.13|68.73|64.71|65.45|63.89|63.89|64.53|65.96|66.53|64.59|64.76|64.43|65.28|64.4|66.02|62.18|62.06|63.76|63.99|61.16|61.54|60.85|57.82|59.46|60.62|62.14|61.95|61.95|62.05|64.77|63.26|60.04|61.83|59.64|61.31|62.53|63.01|62.81|62.11|65.11|63.52|63.1|62.38|66.35|69.2|69.83|69.61|66.16|65.37|62.47|62.64|64.35|66.44|69.6|64.02||60.82|60.83|61.02|57.62|61.06|56.24|56.02|56.37|59.11|61.8|64.74|62.86
02565|942638|/equities/enova-international-inc|R2000VALUE|32.85|32.1|32.85|31.89|32.9|33.04|32.99|33.96|33.52|34.32|34.42|34.5|34.72|35.26|35.76||36.09|35.48|35.96|34.14|35.55|35.08|33.91|34.39|36.83|36.6|37.17|36.26|36.24|39.5|40.48|39.92|38.46|36.97|36.49|35.03|33.53|32|30.72|31.5|30.7|30.5|30.64|29.64|29.5|29.27|29.01|29.13|29.4||28.5|28.8|28.07|28.84|28.42|27.94|25.61|24.01|23.56|22.87|22.6|23.71|22.67|23.51|23.66|24.38|24.67|25.44|25.73||26.37|26.65|25.03|25.62|25.56|25.37|26.38|25.32|23.56|23.06||24.77|24.38|24.52|25.88||25.78|25.74|24.96|24.14|24.05|23.91|23.79|23.97|23.21|22.55|22.77|22.6|22.48|22.39|22.63|22.37|22.77|21.98|20.91|21.88||22.15|22.05|21.77|20.92|21.55|21.39|21.53|20.99|20.71|20.11|20.86|21.03|19.87|18.03|18.38|17.46|16.65|15.75|15.35|16.15|16.75|18.49|16.94|17.41|17.32|17.1|17.46|17.21|17.22|17.63|17.76|18.54|18.74|19.19|18.84|17.78|17.42|17.76|17.2|16.86|16.39|15.9|16.01|15.62|15.41|15.99|16.18|16.03|16.55|16.64|16.76|16.63|16.78|16.55|16.63|17.34|17.48||17.85|17.79|18.16|17.8|17.08|17.93|17.18|16.71|16.62|16.81|16.21|15.99|16.73|16.45|17.49|18.13|18.03|18.36|18.19|18.39|18|17.2|17.04|16.19|16.17|16.09|15.43|15.33|15.16|13.7|14.09|14.24|14.3|14.11|13.49|14.02|14.39|14.53|13.6|13.78|13.89|13.48|14.39|13.96|14.99||14.48|14.4|14.87|14.96|14.34|15.26|14.93|14.45|14.49|14.07|14.43|14.98|15.76|15.1|15.46|14.67|15.63|17.03|17.78|17.23|15.32|14.39|13.92|13.74|14.15|14.24|14.39|13.22||12.58|12.92|12.93|11.85|12.47|10.76|10.66|10.3|11.68|12.5|13.51|11.86
02566|20893|/equities/proassurance-corp|R2000VALUE|26.45|26.45|27.11|26.91|27.42|27.93|27.25|27.72|26.87|26.9|27.18|27.44|26.95|27.24|27.26||26.84|26.76|26.77|26.64|27.6|27.05|26.65|26.43|26.85|27.46|28.09|28.5|28.09|27.88|28.39|27.92|27.56|26.83|27.2|26.62|25.81|25.78|24.71|24.92|24.75|25.35|25.45|24.61|23.9|23.44|23.53|23.6|23.02||22.3|22.27|21.89|21.53|20.48|19.87|19.67|18.56|18.79|18.82|18.33|18.46|18.48|18.91|19.54|19.42|19.33|20.94|21.14||20.15|19.88|19.7|19.87|19.25|19.65|19.69|19.72|18.1|18.16||17.79|17.84|17.74|18.4||18.44|17.68|17.31|18.18|18.76|18.34|18.28|18.37|18.14|17.97|18.04|17.36|16.54|16.08|16.47|15.98|16|16.09|15.91|16.52||17.43|17.31|16.07|15.73|16.12|16.49|16.52|16.5|15.77|15.17|15.37|15.46|15.38|13.62|15.33|15.16|16.07|15.62|15.43|15.75|15.08|14.86|15.11|15.73|15.57|15.4|15.12|14.98|15.08|15.17|15.01|15.67|16.74|16.16|15.67|15.22|14.97|15.22|15.78|15.68|15.64|15.36|15.48|14.97|14.51|14.27|14.53|14.56|14.74|14.36|14.15|14.02|14.6|14.29|13.8|14.02|14.38||15.16|14.94|15.18|15.13|15.32|15.44|15.17|14.78|15.37|15.38|14.67|14.76|14.8|14.86|14.88|15.15|14.84|15.08|15.62|16.22|15.96|15.16|14.87|13.97|14.42|14.7|14.68|15.08|14.84|15.1|15.49|15.75|15.52|15.94|15.03|15.62|15.84|15.96|15.37|14.96|14.46|14.42|13.64|13.49|14.07||13.99|13.68|14.47|14.24|13.32|13.93|13.25|13.87|13.35|13.84|14.21|13.9|14.48|14.06|14.19|13.89|15.43|16.11|16.89|16.14|14.59|15.51|14.44|13.64|13.8|14.37|15.02|14.37||14.05|14.17|14.21|13.18|14.14|13.34|13.1|13.55|15.15|16.2|15.95|20.33
02567|15705|/equities/city-holding-comp|R2000VALUE|78.74|77.36|78.72|77.35|79.58|80.09|79.85|80.29|80.7|82.36|81.74|81.74|81.7|82.49|83.85||83.39|81.78|82.71|81.88|83.08|81.87|80.6|80.48|81.82|84.06|83.48|82.74|83.58|84.45|87.41|85.74|85.58|83.15|83.25|80.95|78.85|78.13|76.7|77.64|75.21|76.8|77.48|76.41|75.82|74.43|73.46|73.65|73.11||73|73.18|73.22|73.47|72.88|71.47|72.1|70.45|71|69.86|69.05|70.41|71.06|74.05|73.03|71.47|70.77|71.54|71.59||71.05|71.25|71.17|72.59|72|72.15|72.92|72.78|69.08|69.06||69.55|69.35|68.49|69.8||69.52|68.78|67.37|67.73|70.1|69.86|70.11|70.77|70.07|70.21|70.28|69.49|69.36|69.01|68.51|67.22|67.49|66.44|65.69|67.51||68.62|70.07|68.09|67.42|68.04|67.89|69.12|69.06|65.82|64.17|65.77|67.82|66.4|58.83|59.82|58.09|62.37|61.5|60.43|59.95|58.93|60.46|61.55|62.17|61.85|59.73|59|58.36|59.01|58.91|57.94|59.53|61.2|60.65|60.99|59.66|59.02|58.94|57.59|56.98|57.61|57.39|57.88|56.53|56.41|55.37|56.07|56.32|60.68|60.58|61.06|61.18|61.34|60.5|60.68|61.86|62.17||64.38|63.45|63.29|63.54|63.98|64.17|64.59|64.05|64.95|64.9|63.31|63.97|65.17|64.57|65.57|66.19|66.13|67.54|67.98|66.98|66.41|63.92|64.38|62.2|62.54|62.46|63.71|64.74|62.97|62.13|63.71|64.15|63.42|65.77|62.02|63.3|64.65|64.56|61.89|62.61|61.61|59.06|60.83|61.95|63.31||62.3|62.02|65.17|63.53|61.06|62.71|60.98|62.44|62.59|64.27|63.84|63.24|64.95|62.88|62.28|61.23|65.12|67.39|68.12|68.01|64.44|64.17|60.65|61.95|62.9|64.68|67.09|62.5||59.32|58.86|59.24|56.53|59.15|55.18|55.83|55.9|58.04|60.99|63.58|61.03
02568|15404|/equities/amerisafe|R2000VALUE|56.1684|56.2034|56.9201|56.4831|56.7103|56.3782|56.3345|56.5093|56.7977|57.5145|56.9551|55.9324|55.2856|55.2419|55.8537||55.7314|55.9411|56.5093|56.6666|56.8502|56.4394|55.8537|55.338|55.7663|57.1649|57.7505|56.4132|56.9813|57.261|56.553|55.9237|56.6317|55.7926|55.8887|54.3154|52.6896|52.4448|51.1075|51.4659|51.1512|52.2613|52.3225|51.6844|51.7718|50.8016|51.2124|51.2124|50.5481||50.8715|51.4396|50.9064|51.1424|50.6442|49.7614|49.438|48.3803|48.2929|48.1356|48.5115|48.7912|49.4205|49.6128|49.7964|49.1233|48.8436|49.9406|49.5953||50.6967|51.9641|51.8155|52.6983|51.9116|52.1127|53.1441|54.5339|50.3296|50.1635||50.1984|49.8838|50.1285|50.618||50.0149|50.3383|49.3593|49.8925|52.1826|52.6896|52.6983|51.4396|50.146|49.8575|49.9537|50.0935|49.6128|49.0796|49.2282|47.6112|47.6112|48.4328|47.8384|48.9485||49.4992|50.2072|49.5079|50.1984|50.0586|50.2946|51.527|51.6582|50.7666|50.5306|51.7019|52.4885|50.9501|50.347|49.6796|49.317|53.0123|52.8797|52.1111|53.0388|51.2717|50.5472|51.4661|52.005|51.5721|51.5279|50.45|49.9287|50.7062|50.5119|50.5914|51.0773|52.0669|51.201|50.8829|50.9625|51.2894|51.5809|51.0773|50.6267|50.6797|50.556|51.2982|50.5384|50.3263|49.9199|49.6018|50.185|50.8034|51.8107|53.6573|54.4348|56.2107|56.4316|56.5111|57.5095|57.1472||58.0131|58.3842|59.2854|58.9585|58.9585|59.1264|59.4268|57.8629|58.0308|58.1103|57.5537|57.695|57.8187|58.1545|58.1545|58.9673|58.4814|58.8613|67.9|67.42|67.75|64.83|64.1|63.25|63.45|63.46|63.98|64.09|62.68|63.4|63.6|64.15|62.72|63.81|61.4|62.5|62.85|63.5|62.59|62.54|62.02|59.42|59.19|59.18|59.67||59.96|60.07|61.16|60.95|59.13|59.98|59.2|60.54|59.81|60.82|61.73|61.2|61.75|61.47|61.13|62|64.44|66.58|67.45|69.03|65|65|63.17|61.07|61.38|63.06|63.23|62.71||62.16|61.99|61.82|59.16|59.2|55.84|55.43|56.16|58.45|60.31|61.7|60.02
02569|15519|/equities/bancfirst-corp|R2000VALUE|70.48|67.88|68.89|67.19|69.16|70.31|69.41|70.13|69.44|71.25|71.3|70.82|69.96|70.92|71.59||70.86|70.69|71.91|70.67|72.93|72.09|70.21|69.84|71.7|75.32|74.95|72.8|72.26|73.41|77.22|73.53|73.39|70.9|71.62|69.47|67.28|68.5|65.2|66.39|63.88|64.54|66|66|66|65.41|63.72|64.43|64.96||64.51|63.76|64.18|64.69|63.96|62.31|62.28|60.09|59.97|59.33|57.63|59.63|59.74|62.39|63.16|64.53|62.87|64.27|64.37||64.17|64.87|63.66|64.51|63.45|62.48|63.51|63.91|59.16|58.12||58.7|58.07|57.77|58.59||58.13|58.27|55.92|55|56.26|56.91|58|58.52|56.49|58.3|58.64|58.56|58.33|58.79|57.66|56.47|56.77|54.51|54.23|57.25||57.75|57.58|54.95|54.18|54.94|54.58|56.08|56.22|52.95|50.59|52.68|54.94|52.09|44.51|45.3|43.14|46.46|45.43|44.45|44.23|43.06|44.12|45.77|46.23|47.11|45.62|44.72|44.18|43.82|44.31|43.58|44.16|45.1|44.56|44.95|44.42|43.55|43.51|42.27|40.94|40.84|40.78|41.55|40.34|39.82|39.2|39.93|41.19|43.46|43.63|44.22|43.74|44.82|43.55|43.455|44.32|44.15||44.89|44.41|44.54|43.95|44|44.84|44.9|44.25|46.08|46.19|44.23|44.46|44.86|44.06|44.94|45.58|45|45.61|45.87|45.33|44.84|42.88|43.08|42.37|42.84|43.56|46.14|46.76|39.08|38.97|39.47|39.9|39|39.38|38|39.57|39.35|39.11|37.36|37.31|36.99|35.19|37.03|37.5|38.37||38.36|38.26|40.57|39.045|37.17|38.89|37.11|39.42|39.76|39.75|40.6|39.72|41.39|39.51|38.57|37.3|40.9|43.25|43.96|43.43|40.51|40|37.88|37.42|38.12|39.71|39.78|37.36||35.67|35.63|35.75|33.82|36|32.24|31.97|31.73|33.21|34.77|36.15|34.57
02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|100.82|99.32|100.37|99.03|100.75|100.73|98.88|98.89|97.24|99.06|100.26|100.31|100.19|101.56|102.63||101.69|100.72|100.86|99.22|101.2|99.32|95.56|95.14|96.61|102.44|100.26|99.8|98.77|99.28|99.5|96.81|94.19|92.14|92.57|90.35|87.11|89.97|88.68|88.92|86.25|84.8|85.12|83.41|84.99|83.11|84.42|84|83.53||84.1|83.63|82.47|82.54|82.42|80.03|77.84|76.86|77.78|77.7|76|76.83|75.94|78.15|79.17|79.5|79.86|78.53|79.77||80.43|80.36|77.85|81.12|80.17|78.16|79.06|80.55|76.14|74.76||74.25|74.13|73.27|74.58||73.85|74.55|72.15|72.88|73.52|72.21|73.03|74.02|76.12|76.46|76.3|75.35|73.87|71.9|71.26|69.93|68.89|70.07|67.7|68.94||69.34|70.45|68.2|67.66|68.61|68.92|69.74|70.39|67.47|66.53|68.35|70.57|69.75|64.55|65.39|64.06|65.61|65.6|64.59|64.81|63.9|66.47|68.99|69.18|68.84|68.56|69.4|68.69|69.32|67.98|67.04|67.61|68.37|67.53|67.74|67.24|67.32|66.66|65.69|64.7|63.66|63.78|65.19|64.64|63.82|62.29|63.84|63.4|65.3|66.02|67.35|66.84|68.69|66.81|68.34|68.09|69.48||71.23|71.38|71.45|69.73|68.15|69.28|68.27|67.38|68.9|68.13|67.23|67.22|69.61|68.79|70.46|70.5|68.5|67.2|68.99|65.28|63.45|61.86|61.07|60.21|60.14|59.51|60.03|61.53|60.33|60.08|60.28|61.53|60.53|61.48|59.36|60.96|61.42|62.3|59.4|60.73|61.06|57.75|59.99|60.3|61.8||61.88|62.47|64.01|62.23|59.93|63.63|62.35|65.17|66.55|67.29|66.62|66.83|69.25|68.29|65.5|64.35|70.15|72.43|75.05|73.75|68.44|68.23|64.87|64.43|64.13|65.47|67.72|64.34||63.17|62.94|62.99|58.59|59.73|58.07|57.18|55.67|57.5|61.2|63.39|60.07
02571|15409|/equities/american-woodmark|R2000VALUE|101.19|99.37|99.83|99.39|103.38|105.19|103.75|102.86|101.52|103.11|102.71|100.37|100.98|100.29|99.4||99.25|98.58|97.09|94.12|97.12|94.41|91.37|90.9|97.15|100.25|99.96|101.06|101.82|105.62|106.36|105.78|105.33|100.57|96.97|94.85|91.1|93.52|94.28|96.32|93.41|95|100.88|96.27|97.36|97.2|93.32|94.85|95.59||96.58|96.08|96.19|96.52|95.8|94.04|92.55|89.57|89.31|88.06|86.51|88.7|87.73|91.27|94.89|98.45|98.49|100.01|97.58||96.66|97.42|97.46|99.39|98.24|97.79|100.67|98.99|93.52|92.79||93.85|94.09|92.88|93.41||95.42|93.18|94.35|95.12|95.87|96.5|89.96|95.23|94.61|93.58|93.49|94.67|87.48|89.59|87.57|87.31|87.76|89.13|87.51|92.87||91.65|89.62|104.7|98.45|98.88|96.7|97.82|96.28|91.99|88.23|89.19|88.87|89.25|91|92.57|90.66|89.05|87.28|82.61|83.86|81.16|82.73|83.42|86.74|87|88.34|91.78|90.82|92.95|92.49|89.99|90.51|92.36|91.84|90.81|90.54|88.24|86.66|83.91|82.13|78.54|77.47|78.3|75.4|74.94|75.08|77.13|74.56|78.45|81.93|84.41|85.21|84.73|82.37|82.13|81.48|81||81.77|83.28|88.48|89.88|87.5|90.07|87.16|87.52|88.14|95.14|92.03|89.64|90.76|90.95|91.56|88.6|89.66|90.61|88.99|88.96|87.18|85.54|86.07|83.86|84.46|80.62|82.1|81.94|78.09|80.19|76.86|77.54|75.64|72.79|73.51|73.82|73.85|74.52|73.04|72.02|73.85|73.76|77.78|73.13|74.3||71.85|72.32|75.65|72.72|69.5|71.14|68.81|74.43|72.08|70.6|71.41|72.02|74.38|69.31|65.3|64.26|69.44|71.58|73.62|74.49|68.82|68.59|66.13|64.78|62.76|62.61|64.94|59.2||60.52|59.21|57.51|53.7|54.83|49.62|48.23|46.63|49.2|51.62|54.12|50.89
02572|17107|/equities/safety-insurance|R2000VALUE|83.66|83.7|84.69|83.91|84.96|86.01|85.55|85.62|85.26|85.41|84.99|86.02|85.55|86.07|85.14||85.1|84.25|85.21|84.94|85.16|84.33|83.21|83.83|84.09|86.64|86.93|84.5|85.78|86.38|85.38|84.49|84.21|83.11|85.13|83.35|81.74|82.26|81.72|81.3|79.08|82.58|79.27|80.32|77.78|77.5|78.58|79.22|77.19||77.84|79.39|79.43|79.54|78.57|76.35|75.59|73.89|74.02|73.2|73.44|74.16|74.55|75.96|77.55|77.38|77.59|78.7|79.71||79.76|79.13|80.37|80.62|79.91|80.42|82.16|82.09|78.31|77.9||77.9|77.44|77.65|78.59||77.78|78.27|76.94|78.8|82.73|81.98|82.82|82.3|79.4|77.59|77.38|76.87|76.09|75.49|75.52|73.77|72.35|72.11|71.25|74.79||75.25|75.03|74.2|74.3|73.96|75.04|75.64|75.62|74.52|73.34|75.19|77.82|73.53|70.14|71|70.01|71.67|70.67|70|70|70.19|69|69.65|70.59|69.77|69.08|68.16|67.68|68.68|68.28|67.51|68.21|69.85|68.33|68|67.79|67.28|68.4|67.88|67.68|69.09|70.06|69.78|67.695|68.16|67.16|68.41|69.23|70.76|69.98|69.88|70.49|70.97|69.78|69.44|70.31|70.28||72.21|72.11|72.76|71.41|72.4|74.07|74.79|74.78|75.05|76.44|75.75|75.55|76.16|76.7|77.41|77.83|78.26|79.91|80.71|80.26|77.12|76.16|76.02|75.05|74.99|75.67|74.94|75.62|75.01|75.18|76.12|76.68|76.79|78.46|76.61|78.36|78.92|79.34|78.2|76.46|76.26|73.25|73.89|74.24|75.1||74.93|75.22|76.26|76.74|74|74.98|72.63|74.81|75.24|75.24|75.17|75.04|75.95|75.6|75.77|73.52|77.46|80.33|81.4|80.14|77.6|77|75.31|75.33|76.24|78.74|80.44|77.86||78.27|76.63|76.88|75.27|77.83|75.3|73.02|72.82|73.61|76.92|79.47|76.91
02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|29.65|29.32|29.71|28.9|29.22|29.3|28.97|28.91|28.35|28.64|28.64|28.39|28.26|29.15|29.06||28.8|28.63|28.67|28.81|28.73|28.06|27.75|28.02|28.6|30.45|29.87|29.83|29.88|30.25|30.58|30.2|29.86|29.34|29.78|28.47|27.1|27.02|26.31|25.85|25.74|25.16|26.55|27.25|26.21|25.31|25.34|25.65|26.09||26.7|26.68|26.59|26.92|26.19|25.56|25.19|24.71|24.58|24.36|24.47|24.89|25.28|24.84|24.18|24.03|24.58|25.57|24.7||24.55|24.75|24.83|24.99|24.93|25.42|25.93|25.77|24.5|24.2||24.07|24.11|24.31|25.29||25.01|24.8|24.24|24.35|25.17|25.63|25.78|26.02|25.93|25.94|25.98|25.8|25.93|25.43|25.79|25.23|25.02|25.16|25.39|25.03||25.17|25.63|24.59|24.12|24.35|24.09|23.73|24.46|23.13|22.59|23.01|22.9|21.97|21.22|22.06|20.78|21.97|21.68|21.53|21.95|22.19|24.06|24.38|25.03|25.02|24.49|24.32|24.1|24.63|24.84|23.85|24.02|24.08|23.52|23.53|23.4|23.47|23.37|22.87|22.57|22.92|22.5|22.56|22.33|22.23|21.42|22.36|22.56|23.63|23.91|23.77|23.69|23.69|23.92|24.02|24|23.78||23.33|23.36|23.27|23.18|23.19|23.66|23.88|23.26|23.46|23.53|23.24|23.59|23.66|23.84|24.22|24.46|24.63|24.73|24.42|24.54|24.39|23.99|24.22|24.04|23.13|22.58|23.28|24.22|23.58|23.4|23.33|23.94|23.58|23.72|22.72|23.18|23.13|23.76|23.22|23.13|23.5|22.46|22.96|23.79|24.02||23.57|23.39|24.62|24.19|23.34|23.86|23.36|23.98|23.3|24.05|24.03|24.09|24.41|23.8|23.7|22.89|24.21|24.98|26.78|25.45|25.07|24.14|23.85|23.86|24.89|24.66|24.66|23.89||22.74|23.07|22.61|22.17|23.14|22.2|22.01|21.55|23.94|24.3|25.34|24.24
02574|15604|/equities/brookline-bancorp|R2000VALUE|15.785|15.27|15.44|15.07|15.6|15.58|15.42|15.33|14.96|15.28|15.22|15.12|15.08|15.22|15.19||15.05|15|15.3|15.06|15.49|15.175|14.94|14.82|15.14|15.66|15.7|15.66|15.72|15.95|16.33|16.03|15.9|15.445|15.74|15.23|14.85|14.7|14.41|14.555|14.23|14.35|14.59|14.27|14.09|13.78|13.43|13.37|13.29||13.06|13.25|13.51|13.5|13.2|12.87|12.98|12.67|12.89|12.74|12.59|12.81|12.56|12.98|13.12|13.06|12.97|13.28|13.34||13.16|13.29|13.08|13.25|13.02|12.9|13.27|13.16|12.095|12.02||12.04|11.92|11.78|11.99||11.79|11.83|11.45|11.55|11.92|11.71|11.89|12|11.82|11.8|11.93|12.05|12.05|11.94|12.05|11.64|11.68|11.52|11.37|11.9||12.08|12.4|11.86|11.75|11.83|11.83|12.01|12.05|11.39|11.145|11.47|11.91|11.45|9.75|9.85|9.6|10.15|9.9|9.58|9.515|9.5|9.565|9.92|10.02|9.86|9.53|9.45|9.33|9.42|9.325|9.12|9.2|9.45|9.3|9.4|9.22|9.1|9.07|8.79|8.675|8.645|8.64|8.74|8.54|8.37|8.225|8.45|8.57|9.07|9.04|9.06|9.14|9.36|9.18|9.21|9.34|9.4||9.84|9.69|9.63|9.615|9.6|9.73|9.78|9.65|9.86|9.86|9.51|9.67|9.92|9.85|10.105|10.325|10.21|10.555|10.52|10.44|10.24|9.6|9.77|9.475|9.56|9.595|9.71|9.97|9.72|9.8|9.96|9.99|9.63|9.83|9.205|9.5|9.745|9.8|9.355|9.38|9.285|8.97|9.21|9.27|9.56||9.42|9.54|10.08|9.89|9.31|9.67|9.53|9.61|9.805|9.69|9.79|9.64|9.94|9.43|9.465|9.38|10.08|10.43|10.94|10.74|10.125|9.88|9.36|9.35|9.3|9.89|10.435|9.58||9.06|9.12|9.2|8.68|9.205|8.51|8.565|8.715|8.78|9.05|9.51|9.18
02575|24344|/equities/universal-corp|R2000VALUE|58.09|57.42|57.69|56.53|57.46|58.29|57.82|57.74|57.15|57.92|57.64|59.68|58.61|59.41|59.44||58.97|58.99|59.3|58.8|59.04|57.19|56.06|56.67|58.07|59.07|58.19|57.14|56.11|56.54|57.57|56.85|56.66|55.13|55.55|53.45|51.94|52.07|51.39|51.84|50.82|50.95|51.74|50.94|50.65|51.03|51.55|52.25|52.29||51.42|52.29|50.31|50.74|48.96|47.17|47.61|46.55|46.08|45.62|45.87|47.66|47.51|48.1|48.21|48.71|49.67|51.3|52.27||52.27|52.62|51.93|52.33|51.57|52.25|54.56|53.66|50.21|48.82||48.61|48.28|48.45|49.03||48.62|48.77|47.35|48.81|50.42|51.02|51.05|51.04|50.18|49.56|49.66|49|48.62|48.49|48.14|46.69|45.55|45.35|45.51|46.72||47.21|46.65|45.54|44.55|45.2|45.46|46.83|46.35|45.14|43.82|44.12|44.89|42.44|40.48|40.72|40.41|41.34|40.8|39.85|39.58|39.6|41.63|41.95|42.17|41.78|41.17|41.07|41.42|42.35|42.47|42.1|42.49|43.7|43.32|43.49|44.43|43.64|42.91|42.2|41.8|41.88|41.53|41.72|41.12|41.71|40.71|41.83|42.51|43.3|43.05|43.07|43.37|43.49|42.93|43.06|43.82|43.49||43.03|42.64|42.31|41.89|43.41|44.19|44.53|44.5|45.28|45.46|44.82|44.59|44.69|44.38|44.69|45.67|44.46|45.62|45.44|45.2|44.64|43.47|43.3|42.57|42.76|42.16|42.23|42.27|42.32|42.26|41.97|41.89|41.48|41.7|39.61|40.55|40.47|40.98|41.1|41.13|41.21|41.08|41.78|42.11|42.05||41.45|41.9|42.51|42|40.44|40.75|40.65|40.89|41.85|42.29|43.11|43.34|43.27|42.73|42.68|41.3|44.22|46.25|47.73|46.21|46.11|43.46|42.84|42.94|44.06|43.66|45.38|44.35||43.36|42.82|42.6|42.12|41.45|41.39|41.42|41.63|41.64|43.38|44.98|43.09
02576|994247|/equities/conduent-inc|R2000VALUE|6.84|6.71|6.76|6.6|6.8|7.05|6.96|6.86|6.73|6.76|6.73|6.8|6.81|6.93|7||6.92|6.66|6.83|6.54|6.77|6.73|6.18|6.38|6.71|7.08|6.65|6.94|6.935|7.05|6.88|6.735|6.74|6.85|6.71|6.32|6.14|6.36|6.1|5.86|5.38|5.505|5.58|5.05|5.06|5.08|5.78|5.65|5.64||5.845|5.75|5.38|5.45|5.26|5.16|5.1|5.09|5.09|5|4.82|4.79|4.79|4.89|5.25|5.25|5.12|5.09|5.03||4.81|4.81|4.67|4.86|4.845|4.95|5.03|5.08|4.93|4.675||4.8|4.72|4.72|4.9||4.85|5.01|4.99|4.97|5.02|5.07|5.215|5.13|5.07|5.245|5.44|5.1|5.285|4.64|4.53|4.32|4.38|4.275|4.22|4.54||4.48|4.47|4.53|4.22|4.17|4.21|4.23|4.08|3.91|3.74|3.9|4.04|4.08|4.03|4.12|3.74|3.8|3.68|3.485|3.47|3.25|3.43|3.56|3.74|3.77|3.655|3.68|3.56|3.66|3.57|3.59|3.61|3.63|3.6|3.51|3.41|3.28|3.37|3.25|3.25|3.18|3.25|3.21|3.09|3.04|3.075|3.255|3.3|3.59|3.52|3.44|3.53|3.6|3.57|3.27|3.2|3.39||3.695|3.5|3.59|3.51|3.38|3.605|3.615|3.66|3.765|3.825|3.5|3.5|3.7|3.78|3.76|3.91|4.08|3.75|4.04|4.49|4.13|2.26|2.235|2.24|2.14|1.91|1.98|2|1.93|1.92|1.96|2.05|2.07|2.09|2.02|2.11|2.125|2.12|1.91|1.995|2.05|1.99|2.105|2.12|2.26||2.37|2.35|2.39|2.42|2.23|2.3|2.27|2.48|2.48|2.525|2.52|2.5|2.65|2.64|2.62|2.51|2.91|3.21|3.55|2.92|2.66|2.66|2.39|2.28|2.39|2.53|2.77|2.395||2.235|2.27|2.25|2.175|2.23|1.8|1.78|1.74|1.945|2.05|2.25|2.19
02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE|25.89|25.07|25.5|24.85|25.54|25.91|25.77|25.31|24.97|25.36|25.4|24.58|24.68|25.67|25.51||24.71|24.54|25.02|24.46|24.75|24.16|23.55|23.83|24.84|24.98|24.84|24.75|24.5|25.44|26.1|25.97|26.22|25.92|25.61|24.3|24.08|25.93|25.57|25.5|24.79|24.77|25.49|25.12|25.9|25.7|25.6|25.98|26.54||27.46|27.18|26.93|27.52|27.47|26.06|25.71|25.27|25.55|25.26|24.79|25.08|24.97|26.31|25.85|24.8|24.6|25|25.22||25.05|25.37|25.52|26.49|25.7|25.47|25.65|25.82|24.07|23.5||23.65|23.43|23.24|23.57||23.85|23.02|23.21|23.21|22.85|23.33|23.06|23.62|23.12|23.52|23.9|24.07|24.48|24.64|24.67|24.27|23.97|23.83|23.49|23.8||24.06|24.63|23.53|23.86|23.84|23.77|24.37|24.59|24.17|23.56|24.28|25.11|24.99|23.69|23.45|22.21|23.06|22.54|21.81|21.9|21.15|22.05|22.52|23.21|22.75|22.89|22.74|22.55|23.17|22.88|22.45|22.32|22.46|22.25|22.57|22.51|22.08|21.95|21.22|20.96|20.95|20.86|21|20.4|20.17|19.9|20.47|20.4|20.85|21.05|21.52|21.78|21.82|22.85|23.99|24.68|24.51||24.96|25.09|26.74|26.5|26.06|26.36|26.16|26.26|26.35|26.48|26.15|26.17|26.7|26.85|27.15|26.98|27.02|27.33|26.84|26.49|26.6|25.86|25.77|23.29|22.82|22.82|22.67|23.24|22.4|23.14|21.93|22.28|22.13|22.01|21.7|21.89|21.56|21.36|20.37|19.22|19.05|18.36|18.7|18.53|18.77||18.56|18.27|18.58|17.96|17.27|17.25|17.06|17.41|17.49|17.51|17.99|18.36|18.89|18.27|18.14|18.12|20.27|21.17|21.29|21.41|20.93|20.26|19.72|20.23|20.14|20.06|20.86|20.05||19.13|18.87|18.65|17.93|18.2|16.64|16.7|16.95|17.54|18.19|18.83|17.71
02578|17257|/equities/s-t-bancorp|R2000VALUE|33.35|31.71|32.36|31.57|32.82|33.18|33.14|33.14|32.52|33.49|33.29|33.05|33.16|33.51|33.84||33.49|33.5|33.47|33.31|34.29|33|32.44|31.64|32.54|34.05|33.87|33.53|33.41|33.79|35|34.08|34.25|33.25|33.58|32.1|30.72|30.42|29.43|29.7|28.88|29.43|29.67|29.04|28.98|28.2|27.58|28.09|27.99||27.84|27.97|28.33|28.85|28.28|27.58|27.65|26.57|26.95|26.26|25.4|26.51|27.06|27.79|28.01|28.29|27.8|28.3|28.65||28.29|28.49|27.59|27.975|27.48|27.37|27.89|27.98|25.32|24.64||24.84|24.45|24.035|24.77||24.35|23.81|23.17|23.98|24.08|24.02|24.29|24.41|24.03|23.74|24.06|23.91|24.03|23.82|24.02|23.12|23.34|22.93|22.39|23.43||23.96|24.64|23.46|23.18|23.45|23.09|23.63|23.87|22.67|22.295|22.94|23.95|22.76|19.1|19.7|19.2|21.04|20.27|19.79|19.77|19.39|19.96|20.68|21.43|21.31|20.99|20.55|19.9|19.92|19.81|19.34|19.66|20.25|19.8|19.94|19.58|19.24|19.19|18.36|17.81|17.69|17.79|18.01|17.29|17.5|17.01|17.33|17.64|19.17|18.93|19|19|19.51|19.28|19.4|19.9|20.14||20.62|20.29|20.21|20.21|20.195|20.63|20.82|20.25|20.84|20.93|20.2|20.58|20.91|20.87|21.52|21.79|21.54|22.08|22.43|22.09|21.43|20.52|20.685|19.9|20.76|21.5|21.14|23.79|22.94|22.93|23.38|23.76|23.23|23.86|22.03|22.64|23.16|23.26|22.22|22.495|21.84|20.68|21.67|21.65|22.365||22.22|22.38|23.45|23|21.66|22.7|21.85|22.52|22.83|22.97|22.8|22.77|23.7|22.81|22.64|22.05|24.1|25.39|25.99|25.78|23.85|23.65|22.09|22.25|22.24|22.96|24.44|22.9||22.11|22.21|22.57|21.48|22.465|20.71|20.5|20.43|21.28|23.33|24.81|23.77
02579|15961|/equities/meridian-intersta|R2000VALUE|21.92|17.82|17.92|17.76|18.27|18.375|18.43|18.41|18.06|18.46|18.45|18.49|18.43|18.57|18.79||18.64|18.42|18.69|18.52|19.06|18.51|18.06|18.12|18.62|19.11|18.86|18.96|18.92|19|19.3|18.98|18.83|18.48|18.72|18.25|17.78|17.74|17.31|17.26|16.75|17.06|17.11|17.03|16.89|16.79|16.31|16.5|16.54||16.53|16.41|16.52|16.44|16.36|15.91|15.94|15.39|15.52|15.14|15.15|15.67|14.51|15.4|15.7|15.78|15.57|16.01|16.07||16|16.22|15.95|16.11|15.855|15.7|16.04|15.9|14.76|14.63||14.91|14.89|14.84|15.06||14.73|14.81|14.34|14.42|14.57|14.89|14.77|14.73|14.41|14.47|14.53|14.6|14.49|14.57|14.57|14.18|14.2|14.01|13.645|14.38||14.62|15.03|14.33|14.25|14.33|14.18|14.47|14.54|13.64|13.36|13.66|13.97|13.54|11.78|12.06|11.93|12.84|12.71|12.45|12.385|11.8|11.59|11.84|12.55|12.34|11.87|11.81|11.66|11.76|11.62|11.36|11.55|11.9|11.68|11.7|11.53|11.17|11.2|10.78|10.5|10.35|10.24|10.38|9.97|10.01|9.83|10.11|10.24|10.78|10.95|11.1|11.05|11.18|11.11|11.19|11.14|11.2||11.555|11.61|11.595|11.63|11.64|11.66|11.62|11.42|11.62|11.75|11.36|11.48|11.69|11.6|11.95|12.26|12.09|12.56|12.67|12.49|12.21|11.61|11.57|11.43|11.48|11.405|11.5|11.89|11.89|11.705|11.78|12.03|12.08|11.72|11.01|11.35|11.68|11.85|10.99|10.97|10.95|10.47|10.665|10.74|11.04||10.97|11.07|11.6|11.36|10.89|11.06|10.78|11.11|11.19|11.17|11.39|11.295|11.62|11.15|11.02|10.83|11.67|12.84|13.05|13.15|11.54|11.76|11.2|11.42|11.52|11.67|12.08|11.19||10.61|10.76|10.83|10.25|11.31|9.97|10.02|9.99|10.43|10.86|11.45|11.11
02580|20633|/equities/exterran-holdings-inc|R2000VALUE|9.2|9.19|9.27|9.07|9.44|9.4|9.47|9.58|9.27|9.36|9.39|9.51|9.5|9.58|9.75||9.78|9.49|9.41|9.45|9.83|9.58|9.46|9.42|9.72|9.94|9.79|10.12|10.18|10.34|10.47|10.52|10.49|10.23|10.51|10.7|10.46|10.41|10.42|10.67|10.31|10.31|10.48|9.99|10.29|10.15|9.88|10|9.96||9.81|9.55|9.79|9.7|9.78|9.56|9.64|9.43|9.16|9.06|8.87|9.2|8.98|9.42|9.45|9.75|9.38|9.69|9.76||9.62|10.19|9.78|9.89|9.51|9.34|9.42|9.56|9.21|8.83||8.66|8.56|8.49|8.55||8.75|8.82|8.61|8.69|8.8|8.99|8.95|9.3|9.03|9.12|9.21|8.91|9.03|8.74|8.96|8.51|8.42|8.03|7.77|8.15||8.17|8.48|8.06|7.64|7.79|7.65|7.66|7.56|6.97|7.08|7.61|7.43|7.18|6.38|6.49|6.4|6.6|6.3|5.93|5.64|5.68|5.7|5.69|5.99|6.13|5.85|5.82|5.72|5.73|5.85|5.77|5.74|5.84|5.82|5.9|5.67|5.57|5.67|5.56|5.44|5.38|5.61|5.67|5.41|5.38|5.26|5.59|5.72|5.95|6.01|6.07|5.82|5.79|5.7|5.73|6.05|5.98||6.19|6.22|6.52|6.76|6.56|6.67|6.57|6.6|6.88|7.02|6.7|6.92|7.07|7|7.16|7.18|7.18|7.41|7.39|7.51|7.26|7.21|7.39|7.1|6.92|6.66|7|7.09|6.85|7.08|7.03|7.14|6.92|7|6.64|6.66|6.76|6.87|6.65|6.05|6.2|6.46|6.65|6.55|6.6||6.56|6.55|6.49|6.49|6.21|6.36|6.07|6.17|6.12|6.09|6.11|6.17|6.29|6.43|6.07|5.67|6.42|7.16|7.25|6.85|6.65|6.5|6.62|6.5|6.35|6.24|6.76|6.38||5.88|5.81|5.87|5.28|5.44|5.04|4.95|4.78|4.73|4.75|4.78|4.48
02581|13066|/equities/tupperware-brands|R2000VALUE|26.15|24.99|24.86|24.57|27.2|27.48|27.98|27.47|27.45|28.13|27.02|26.22|25.85|26.4|26.32||26.5|26.41|25.59|24.44|24.96|24.59|23.74|24.16|25.98|26.68|27|28.43|27.18|27.67|24.98|24.36|25.96|32.4|31.73|31.04|30.7|31.69|31.94|32.7|30.57|30.65|32.4|32.16|33.54|33.45|31.55|32.58|32.47||32.11|32.59|35.47|36.12|36.66|35.69|34.95|33.68|30.76|30.69|30.08|30.95|31.23|32.27|32.61|33.5|32.29|31.38|31.84||32.54|34.06|33.56|35.29|37.74|37.29|37.78|36.47|33.69|31.96||32.39|32.14|32.32|33.94||35.37|35.37|33.32|31.82|31.46|31.28|30.92|31.32|30.22|32.81|34.65|33.94|34.75|34.74|36.64|36.95|34.05|33.96|33.65|35.63||35.94|36.68|36.33|35.26|35.15|33.88|34.82|30.84|29.64|29.96|29.58|28.48|27.23|31.81|32.47|29.29|29.86|30.76|31.72|32.05|28.8|21.32|22.13|22.48|21.81|20.42|20.7|21.05|22.12|22.58|21.81|21.59|21.83|22.17|22.73|23.51|21.59|21.37|21.05|21.19|20.16|20.11|21.26|22.65|23.7|24.69|26.75|25.61|26.32|26.55|26.29|26.41|23.88|23.4|24.26|22.19|20.96||20.98|20.7|20.62|17.99|16.29|14.91|14.48|13.83|14.12|14.21|13.93|13.96|14.51|14.16|14.18|13.8|13.66|14.22|13.77|13.94|14.98|15.14|15.32|13.52|13.09|15.43|15.52|16.15|9.63|9.32|9.11|9.06|7.81|7.9|7.2|7.45|7.78|7.54|7.27|6.77|7.06|6.2|6.62|6.23|5.87||5.59|5.58|4.75|4.7|4.29|4.49|4.56|4.93|4.57|4.91|4.89|5.04|5.36|4.72|4.8|4|5.21|6.13|7.9|6.49|4.96|3.87|3.73|3.26|3.23|3.34|3.79|3.84||3.03|3.02|2.91|2.73|2.79|2.57|2.63|2.58|2.74|2.83|2.9|2.68
02582|20722|/equities/sonic-automotive-inc|R2000VALUE|50.68|49.05|49.42|48.36|50.06|50.49|50.4|49.5|48.92|49.67|50.98|50.18|49.29|49.99|50.28||49.12|49.57|50.66|49.34|51.84|50.06|47.57|49.32|51.34|52.6|53.5|55.08|54.45|53.4|53.05|52.85|52.87|50.02|50.01|47.8|46.72|47.41|47.32|47.55|46.11|44.5|44.02|41.61|43.42|41.25|39.39|41.26|44.13||46.11|47.36|46.8|45.53|44.75|42.98|42.1|42.15|41.82|42.49|40.93|42.88|41.67|44.19|44.08|46.92|48.11|48.36|47.65||48|46.41|43.15|44.98|43.52|42.79|43.14|42.32|39.61|38.59||38.57|39.11|38.2|38.1||38.21|38.19|38.11|39.62|39.5|41.02|40.27|40.62|40.06|41.48|41.72|43.3|42.6|44.04|43.77|42.21|42.17|42.06|40.38|42.36||42.91|45.05|42.58|40.29|41.39|42.19|42.45|41.98|40.28|39.33|41.35|42|40.59|39.03|40.17|38.38|38.85|38.04|36.06|36.74|37.04|36.1|38.92|39.48|40.52|41.26|40.2|39.59|39.58|41.2|39.27|39.54|40.61|41.5|41.93|44.97|45.41|45.43|43.45|41.56|40.16|40.25|40.92|39|38.25|39.11|39.66|38.18|39.35|40.5|40.88|42.53|41.33|40.6|42.26|44.45|43.6||42.63|41.83|43.6|44.87|42.26|44.08|43.1|41.61|42.81|43.12|43.06|44.02|43.86|44.77|44.01|44.13|45.37|45.48|41.96|39.7|39.99|41.42|41.22|40.06|39.83|38.12|40.4|42.97|41.78|41.51|41.46|42.13|41.6|39.13|38.39|39.21|39.72|39.97|37.92|35.03|35.45|33.76|34.7|34.22|34.25||33.4|31.58|31.91|31.85|30.07|30.46|28.84|30.44|30.24|30.05|31.2|30.88|31.27|29.84|28.8|27.95|29.41|31.72|31.66|32.17|28.8|28.69|27.08|25.55|26.28|27.35|28.04|27.83||24.32|24.23|24.14|23.28|24.01|20.44|19.76|19.19|20.22|21.95|23.75|21.46
02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|46.92|45.97|47.14|46.34|48.34|49.74|49.61|49.68|49.15|48.85|48.26|48.41|48.17|48.74|49.17||48.54|48.97|49.15|48.04|48.59|47.12|45.05|45.98|47.31|47.35|47|47.15|46.42|47.87|50.52|49.96|49.88|48.49|48.24|47.22|45.82|47.53|47.27|48.1|46.7|47.54|47.7|46.14|46.72|45.76|43.77|43.69|44.08||44.01|41.69|39.79|40.59|40.26|38.82|38.79|37.73|38.05|38.29|37.14|38.27|37.99|39.9|39.99|41.35|41.31|41.84|42.17||42.02|42.9|42.63|42.44|41.86|41.34|43.35|43.76|40.21|39.47||40.21|39.99|40|40.92||40.3|40.06|39.92|40.1|41.65|41.59|41.11|41.24|39.37|38.8|37.29|37.16|36.39|35.05|34.89|34.13|34.81|35.02|34.78|35.31||35.67|37.13|35.31|35.11|35.65|37.31|38.33|37.52|36.89|36.54|37.62|38.13|36.08|35.33|35.09|35.23|35.94|34.26|33.2|32.65|30.98|32.47|33.26|34.12|34.33|33.51|33.27|33.27|33.81|33.8|32.96|32.95|32.64|32.26|33.24|32.73|32.22|32.38|31.63|31.02|30.39|29.72|28.79|28.74|27.73|26.85|26.9|27.58|28.86|29.5|29.05|29.46|29.63|29.29|29.13|30.15|30.55||30.39|30.06|30.44|29.96|30.33|31.31|31.46|31.55|31.62|32.18|31.7|31.86|33|33.23|34.48|34|33.77|34.31|34.57|34.42|34.71|33.02|32.41|32.09|32.87|32.53|32.59|33.33|33.53|33.77|32.94|33.05|32.72|32.45|31.99|32.58|32.31|31.86|31.81|31.15|31.1|29.94|31.27|31.41|31.93||32.49|32.35|33.41|32.63|30.78|30.76|29.52|30.34|30|31.35|31.71|32.55|32.9|32.98|30.37|30.33|32.04|34.08|35.87|34.62|33.23|32.94|31.55|30.72|30.39|31.19|32.55|31.47||29.32|29.16|30.17|28.71|30.09|27.12|26.71|26.82|28.08|29.29|30.41|28.51
02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|71.9925|71.2184|70.1466|68.0029|67.5265|68.4793|68.4197|68.3602|68.5984|68.4793|67.9433|68.4197|67.7647|67.6456|67.9433||68.0624|64.9064|67.5861|66.6333|68.2411|67.2883|65.9783|69.0152|72.7667|73.6599|74.7913|75.1485|75.744|77.0541|75.3272|74.0171|72.3498|71.0993|71.4566|70.2657|67.7051|69.0747|68.777|68.777|66.9906|66.0974|66.4547|63.6559|64.5491|61.9291|61.5122|63.12|64.7873||64.311|63.5964|63.0605|62.7032|63.4773|62.0482|62.1077|61.2145|59.9045|59.309|58.654|60.7381|60.4404|62.0482|62.7627|63.9537|63.2987|62.8223|62.1673||63.0009|64.1919|62.5841|62.8818|62.4054|62.7032|62.8818|63.4177|60.5595|61.155||62.2864|61.9291|61.155|61.0954||61.6909|61.9886|61.3931|61.0954|60.4404|63.1796|61.9886|63.0009|61.7504|62.2864|62.8223|63.775|63.0009|62.2268|62.8223|60.1427|59.8449|59.1899|59.0708|61.0954||60.6786|61.274|58.2967|58.3562|58.2371|57.999|58.654|58.5944|57.1057|55.3789|56.2125|56.5103|52.9374|48.9478|47.4591|47.1018|47.8164|46.8041|45.7322|45.7918|46.5063|47.1614|47.5187|48.5905|47.5187|47.9355|48.5905|48.1737|49.3051|49.9601|49.4242|50.7937|50.6746|51.3892|51.7465|50.9128|50.1387|50.0196|51.9251|51.7465|49.3646|49.4837|50.3769|55.498|54.7834|53.2947|56.5103|55.7957|57.9394|57.6417|57.4035|55.7957|55.7957|54.7239|54.6643|55.6171|55.3193||54.0093|52.7588|54.7834|54.9025|54.307|55.7362|55.4384|55.6171|58.8922|59.0708|58.118|55.8553|55.9743|55.7957|56.9867|57.4035|56.8676|58.4158|59.1303|58.4158|56.4507|55.9743|56.6889|52.6397|51.9251|51.3297|50.9724|51.4488|50.5556|51.0915|51.687|52.9374|54.1879|53.652|51.6274|51.687|51.9847|51.806|48.65|47.6377|48.4714|47.995|51.687|50.5556|53.1756||51.7465|53.2947|54.7834|54.6048|52.4015|55.2002|53.652|54.962|53.2947|53.652|53.4734|55.2002|57.2248|55.4384|55.2002|52.342|57.0462|57.999|63.775|58.7135|56.3912|54.6048|51.806|51.151|48.8287|48.8287|50.1387|48.5905||48.4119|48.2928|48.2332|45.9109|45.7918|43.5885|43.7076|43.4694|46.3873|46.4468|49.0669|50.3174
02585|942496|/equities/first-foundation-inc|R2000VALUE|23.91|22.89|23.18|22.85|23.43|23.69|23.53|23.4|22.95|23.32|23|22.98|23|23.31|23.45||23.675|23.46|23.55|22.92|23.91|22.97|22.51|22.77|23.46|24.25|24.67|23.61|23.77|24.3|24.85|24.9|24.9|24.47|24.73|23.95|23.13|23.53|23.19|23.49|22.85|23.68|23.89|23.35|22.72|22.18|21.69|21.79|21.84||21.6|21.81|21.85|21.92|21.67|21.03|21.2|20.39|20.67|20.46|20.26|20.77|20.5|21.47|21.45|21.29|20.8|21.34|21.59||21.35|21.5|21.02|21.64|21.32|20.82|21.49|20.88|19.95|19.8||20|19.88|19.99|20.32||19.97|20.03|19.56|19.56|19.96|19.92|19.91|19.4|18.76|18.85|18.92|18.96|19.02|18.95|19.26|18.42|18.53|18.43|17.76|18.78||19.55|20.02|18.52|18.05|18|18|18.23|18.29|16.65|16.17|16.37|16.48|16.23|14.84|15.19|14.65|15.43|15.16|14.87|14.5|14.51|14.92|15.24|15.77|15.7|15.39|15.45|14.99|14.86|14.85|14.32|14.41|14.6|14.31|14.38|14.01|13.87|13.93|13.44|13.22|13.07|13.14|13.24|12.6|12.65|12.4|12.83|13.45|14.29|14.35|14.62|14.55|14.93|14.72|14.87|14.92|14.755||15.3|15.02|15.24|15.2|15.19|15.48|15.52|15.25|15.52|15.465|15.05|15.34|15.67|15.82|16.12|16.25|16.3|16.63|16.63|16.46|16.01|15.395|15.645|15.38|15.36|15.37|15.59|16|15.61|15.455|16.11|16.26|16.09|16.02|14.92|15.47|16.04|16.14|15.38|15.36|15.33|15.03|15.4|15.29|15.81||15.86|16.05|16.34|15.795|15.39|15.36|14.84|15.82|15.95|15.64|15.35|15.21|15.74|15.425|15.97|15.25|15.99|16.99|16.6|16.24|15.21|14.51|14.01|14.12|14.9|14.85|15.61|14.71||13.88|13.87|13.93|13.23|13.57|12.31|12.32|12.26|12.63|13.13|13|12.69
02586|16567|/equities/matthews-internat|R2000VALUE|43.17|42.48|42.66|41.59|41.91|42.16|42.66|41.85|41.05|41.54|41.19|40.8|40.72|41.48|41.21||41.14|39.55|39.62|38.75|39.21|38.5|38.56|38.8|39.71|40.43|40.3|40.57|40.4|41.23|42.14|41.78|42.23|40.77|41.37|39.52|37.57|37.57|36.99|37.2|35.7|34.76|35.68|34.77|34.97|33.9|33.54|33.5|33.57||33.77|33.84|33.92|33.93|33.7|32.99|33.41|32.2|32.46|32.24|30.53|31.67|31.94|31.54|31.64|31.62|31.39|31.33|31.29||30.92|31.72|31.47|31.79|31.18|30.72|31.5|31.34|29.26|28.57||29.4|29.18|28.54|28.69||27.92|27.77|27.03|27.23|28.14|28.61|28.31|28.76|26.82|27.65|28.44|28.97|28.64|29.02|28.94|27.41|27.48|27.12|26.73|28.65||29.11|30.01|29.13|27.62|28.32|28.52|27.77|27.26|25.55|24.47|25.08|25.38|23.83|21.75|22.5|21.68|22.99|22.39|21.83|21.91|21.44|22.89|23.81|24.17|23.85|23.58|23.46|23.07|23.35|23.53|23.34|24.15|24.57|24.6|24.57|23.89|23.71|23.7|23.21|22.42|22.36|22.14|22.42|21.69|21.59|21.54|22.24|22.43|23.54|23.65|23.86|23.51|23.45|23.33|23|22.52|22.59||23|22.35|22.01|21.78|21.9|22.27|22.12|21.43|21.9|22.28|21.865|22.34|22.34|22.38|22.73|22.88|23.21|23.37|23.4|23.36|22.59|22.195|21.89|21.59|21.37|21.6|21.21|21.36|19.75|19.5|19.57|19.83|19.38|19.5|18.95|19.86|20.01|19.97|19.3|19.35|18.42|18.07|18.38|18.35|18.62||18.49|18.44|19.1|18.99|18.15|17.87|17.94|18.47|18.3|18.35|19.15|19.245|19.82|19.39|19.35|18.67|20.46|22.69|22.22|21.7|21.89|21.6|21.31|20.86|20.7|21.8|21.94|21.19||20.48|20.7|20.96|20.38|21.37|20.04|19.46|19.6|21.55|22.28|22.94|22.03
02587|15784|/equities/cowen-group|R2000VALUE|39.75|38.54|38.75|38.01|39.42|38.68|37.76|38.02|37.09|37.75|37.36|36.14|36.31|37.33|38.41||36.11|35.15|35.2|33.63|34.34|33.37|33.97|36.81|40.43|39.86|37.37|37.67|37.18|38.77|39.5|38.79|42.17|39.42|35.87|34.02|34.27|36.46|35.13|36.21|33.85|34.83|37.3|36.71|37.62|36.25|33.44|34.61|33.99||33.76|28.73|28.21|27.59|28.14|28.22|26.78|26.58|26.83|26.15|25.15|26.21|23.54|26.14|26.66|27.18|27.72|28.39|29.49||29.98|29.99|28.82|28.57|28.02|27.55|28.32|26.7|25.64|25.58||25.99|26.17|25.9|26.29||26.32|26.88|26.78|26.51|26.88|27.42|27.23|26.95|25.92|26.03|25.19|24.78|24.84|24.9|24.8|25.2|24.61|24.58|23.96|24.7||24.26|24.57|24.29|23.65|23.63|23.52|23.67|23.67|22.48|22.53|22.92|22.81|22.29|21.1|21.89|22.32|21.67|21.42|21.46|21.04|20.96|20.03|19.01|19.21|18.95|18.72|18.96|18.99|19.72|18.8|18.43|18.36|18.62|18.41|18.01|17.85|17.25|17.02|16.62|16.49|16.27|15.99|15.64|15.12|15.59|15.38|15.75|15.79|16.86|16.93|16.97|16.91|16.84|16.37|16.58|17.11|17.055||17.21|17.73|18.46|18.44|18.09|18.085|18.1|17.81|17.75|17.81|17.54|17.48|17.69|17.485|17.72|17.62|17.19|17.16|17.12|17.14|17.06|16.8|17|16.81|16.98|16.47|16.66|17.35|17.09|17.81|17.58|17.58|17.57|17.72|17.57|17.4|17.25|17.39|16.95|16.6|16.73|16.03|16.38|16.27|16.325||16.21|16.43|16.21|15.805|15.49|15.75|15.47|15.53|15.195|14.7|14.53|14.53|14.85|14.27|14.16|13.72|14.74|15.53|14.95|14.73|13.94|13.86|13.17|13.05|13.07|13.15|13.9|13.47||13.22|13.1|12.86|12.45|12.42|11.77|11.36|10.84|11.05|11.19|11.55|10.96
02588|15433|/equities/apogee-enterprise|R2000VALUE|36.14|35.39|35.5|34.71|36.06|36.16|35.71|36.21|36.02|36.66|36.55|35.29|39.46|40.59|40.82||41.37|40.88|39.92|38.21|39.03|38.5|37.4|37.58|39.34|39.75|40.12|40.84|41.11|42.56|42.56|41.73|41.74|40.1|40.09|38.39|37.6|38.25|38.27|39.29|37.4|37.64|39.52|38.56|38.13|37.33|36.73|37.44|37.6||37.51|37.67|37.6|37.8|37.81|36.94|36.56|35.9|35.93|35.49|35.1|35.73|36.28|36.92|37.62|37.88|37.13|38.51|37.8||36.79|37.48|37.01|35.98|35.31|34.73|34.63|34.03|31.77|30.66||31.68|32.02|31.87|32.95||32.65|32.67|32.61|32.47|32.54|32.13|31.78|30.84|29.71|28.74|28.86|29.21|28.8|28.26|28.36|27.29|26.96|26.83|26.24|27.6||27.18|28.25|27.56|26.48|26.37|26.08|25.9|25.53|24.93|24.2|25.05|25.43|25.18|24.1|24.78|24.06|25.32|24.82|23.89|24|24.62|25|25.73|27.14|27.62|27.57|27.21|25.79|25.61|25.66|25.1|25.59|26.12|25.45|24.27|23.355|23.2|22.63|21.34|20.92|21.37|21.14|21.51|20.82|20.34|21.15|20.26|20.1|22.57|23.5|20.73|19.79|19.81|19.49|19.765|20.02|20.45||20.97|20.7|21.49|21.42|20.93|21.69|21.46|20.87|21.17|21.6|21.54|21.57|22.24|21.91|22.81|23.17|22.99|23.26|23.65|23.52|23.395|22.62|22.59|21.975|22.03|21.59|21.96|22.72|22.1|22.95|22.54|23.56|23.34|22.93|22.26|22.74|22.96|22.98|22.4|21.78|22.04|21.3|22.37|22.21|23.08||22.7|22.37|23.04|23.57|20.82|22.47|21.34|22.31|21.82|21.98|22.58|22.905|24.04|23.24|22.28|21.52|23.55|24.8|25.75|26.37|24.52|24.09|22.53|21.74|20.65|21.52|22.02|20.7||20.02|19.72|19.65|18.99|19.4|17.53|16.96|17.05|18.62|19.76|21.07|19.85
02589|21043|/equities/steelcase-inc|R2000VALUE|14.15|13.85|14.29|13.98|14.52|14.61|14.45|14.47|14.08|14.24|14.29|14.32|14.23|14.5|14.56||14.47|14.39|14.39|14.06|14.67|14.44|14.65|14.8|15.38|15.97|16.19|16.06|15.96|16.41|16.59|16.14|16.18|15.43|15.95|14.89|14.51|14.57|14.18|14.32|13.94|14.22|14.73|14.26|14.22|13.27|12.97|13.25|13.54||13.79|13.56|13.64|13.88|13.94|13.8|14.1|13.44|13.51|13.34|12.93|13.28|13.22|13.54|13.46|13.81|13.46|13.47|13.35||13.2|13.37|13.44|13.52|12.81|13.29|13.3|13.42|13.04|12.74||13.55|13.43|13.06|13.22||13.49|13.07|12.59|12.47|13.6|13.16|13.66|13.73|12.84|12.5|13.35|13.58|13.28|13.41|13.34|12.61|12.43|12.5|12.15|12.84||12.9|13.26|12.61|12.53|12.39|12.44|12.76|12.98|12.22|11.86|12.38|12.64|12.41|10.52|10.8|10.54|11.14|10.74|10.44|10.66|10.81|11.1|11.4|12.06|11.8|11.79|12.08|11.87|12.16|11.97|11.76|11.85|11.81|11.48|11.44|11.41|11.41|11.35|11.49|10.68|10.11|10.04|9.9|9.71|9.69|9.84|11.35|11.83|12.34|12.04|10.79|10.02|10.17|9.72|9.65|9.84|10.12||10.13|10.41|10.69|10.39|10.45|10.76|10.63|10.41|10.61|10.79|10.75|10.95|10.89|10.65|11.21|11.4|11.29|11.41|11.67|11.73|11.46|11.03|10.93|10.81|10.85|10.73|10.76|11.04|10.78|10.93|11.17|11.52|11.39|11.13|10.91|11.15|11.33|11.34|10.64|10.53|10.5|10.42|10.5|10.5|10.96||10.34|10.37|12.06|12.22|11.47|11.53|11.67|12.13|11.9|11.8|12.1|12.23|12.54|12.2|11.87|11.39|12.88|13.83|13.95|13.26|12.74|12.58|11.75|11.6|11.58|12.18|12.9|12.83||11.51|11.12|11.08|10.77|11.11|9.72|9.68|9.71|10|10.7|11.14|10.5
02590|15420|/equities/angiodynamics|R2000VALUE|25.07|24.16|24|23.54|23.93|24.23|24.21|23.87|24.03|23.34|23.77|24.17|23.6|24.06|23.57||23.15|23.4|22.47|20.83|21.12|21.12|20.61|21.04|21.47|21.32|21.86|23.25|22.89|22.7|22.93|22.73|22.26|21.77|21.29|21.06|20.64|21.55|21.08|21.26|20.95|20.45|20.51|20.15|20.37|20.2|20.51|20.92|20.65||21.19|21.58|21.03|21.13|21.06|20.19|19.6|19.24|19.26|18.92|18.74|18.75|19.02|18.83|18.545|18.2|18.48|18.76|17.97||18.01|18.61|18.58|18.49|19.1|18.565|18.57|16.19|15.53|15.44||15.33|14.63|14.025|14.15||14.14|14.21|13.77|13.87|14.29|14.62|14.64|14.93|14.53|14.55|14.71|15.12|15.26|15|15.29|14.14|13.88|13.85|14.22|14.36||14.38|13.03|12.52|12.59|12.43|12.13|12.43|12.51|12.13|11.9|11.98|12.1|11.95|11.39|11.35|10.86|11.05|10.62|10.34|10.66|10.6|10.91|11|11.07|10.91|10.83|11.05|11.25|11.495|11.665|11.34|11.25|11.36|11.62|11.83|11.645|11.65|11.855|11.495|11.47|12.06|12.74|10.67|10.05|9.82|10.15|10.12|9.92|9.97|9.34|9.33|9.14|9.22|9.1|9.1|9.15|9.23||9.14|9.25|9.44|9.345|9.365|9.32|9.27|9.06|9.225|9.065|9.015|9.13|9.27|9.21|9.275|9.33|9.57|9.31|9.13|8.97|9.43|9.1|9.09|8.97|8.36|8.26|8.5|8.65|8.57|8.8|9.12|8.69|8.9|9.425|9.21|9.455|9.46|10.685|9.92|10.2|10.1|9.71|10|10.165|10.4||10.33|10.11|10.17|10.1|9.81|9.78|9.62|10.25|10.27|10.05|9.93|10.26|10.25|10.45|9.8|9.57|10.89|11.71|11.98|12.01|10.59|10.64|10.09|10.38|10.21|10.5|10.9|11.21||11.09|10.46|10.57|11.04|10.92|10|10.01|10.21|10.92|11.27|10.73|10.17
02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|22.99|22.83|22.59|21.855|22.07|21.78|21.4|21.08|20.82|21.23|20.69|20.38|20.16|20.09|19.75||19.74|19.27|19.68|19.055|19.75|19.84|19.48|20.9|22.38|22.66|22.89|23.42|23.63|23.46|24.33|23.79|23.69|23.46|23.975|22.6|21.27|20.96|20.295|20.28|18.82|18.35|19.64|19.61|19.18|19.13|18.91|18.5|17.57||17.51|16.97|16.69|16.4|16.07|15.9|16.02|15.36|15.63|15.68|14.81|15.08|15.08|15.69|15.15|14.735|14.84|14.95|15.62||14.84|14.97|14.9|15.45|15.38|15.63|15.79|16.36|15.33|15.1||15.29|15.2|14.96|15.2||14.42|14.46|14|13.92|14.44|14.38|14.85|14.71|14.1|14|14.54|14.32|14.01|14.21|13.83|13.3|13.655|13.22|12.76|13.08||13.46|13.67|12.93|12.78|12.5|12.8|12.88|12.57|12.3|11.87|12.09|12.43|11.8|11.33|10.33|9.9|9.95|9.26|9.08|9.25|9.34|9.85|10.25|10.42|10.54|10.41|10.27|10.16|10.48|10.58|10.53|10.69|10.64|11|10.95|10.9|11.25|11.66|11.77|11.63|11.44|11.27|11.355|11.62|11.27|10.47|10.7|10.77|11.545|11.93|11.95|11.65|11.57|11.06|11.15|11.57|11.35||10.98|10.81|11.31|11.26|11.12|11.85|11.53|11.38|11.9|11.775|11.12|11.38|11.45|11.33|11.42|11.56|11.63|11.68|12.07|11.28|10.57|11.93|11.45|11.8|11.39|11.38|11.47|11.255|11.17|11.23|11.43|10.43|10.78|10.2|10.2|10.835|11|10.56|9.28|9.14|8.9|8.2|8.57|8.67|8.4||8.28|8.565|8.75|8.72|8.18|8.63|8.03|8.55|8.37|8.37|8.56|8.43|8.78|8.64|8.61|8.31|9.73|10.48|11.32|11.86|9.78|9.63|8.87|8.85|8.67|8.97|9.41|8.6||7.93|7.85|8.21|7.68|8.3|7.51|6.75|6.95|7.84|8.91|8.68|8.22
02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|7.4|7.35|7.46|7.26|7.42|7.04|6.99|6.93|6.67|6.77|7.37|7.59|7.66|7.49|7.39||7.35|7.15|7.12|7.29|8.09|7.63|7.44|7.27|7.78|7.8|7.8|7.79|7.75|8.04|7.69|7.75|7.42|7.04|7.08|7.08|7.1|7.36|7.13|6.97|6.77|7.09|6.98|6.95|7.14|7.38|7.21|7.54|7.61||7.13|6.76|6.88|6.64|6.67|6.49|6.2|6.22|6.05|5.98|5.9|5.81|5.91|6.05|6.06|6.18|6.18|6.17|6.2||6.29|6.59|6.5|6.61|6.37|6.6|6.4|6.34|6.52|6.4||6.22|6.18|6.23|6.27||6.43|6.36|6.16|6.31|6.46|6.66|6.72|6.68|6.68|6.74|6.85|6.48|6.53|6.61|6.63|6.17|6.11|6.14|6.25|6.61||6.76|7.4|7.25|6.94|6.86|6.65|6.65|6.77|6.3|6.18|6.51|6.55|6.22|5.63|5.73|5.59|5.64|5.6|5.41|5.73|5.65|6.04|6.1|6.19|6.45|6.31|6.53|6.6|6.67|6.78|6.78|6.67|6.79|6.76|6.86|6.63|6.68|6.78|6.52|6.51|6.5|6.34|6.37|6.43|6.33|6.23|6.65|6.63|7.18|7.34|7.41|7.41|7.78|7.49|7.35|7.84|7.74||7.62|7.37|7.5|7.78|7.96|7.83|7.77|8.27|8.37|8.35|8.35|8.37|8.36|8.54|8.68|8.63|8.46|8.65|8.42|8.2|8.2|8.16|8.28|8.16|7.93|8|8.04|8.31|7.92|7.78|7.68|7.68|7.55|7.49|7.64|7.65|7.61|7.76|7.56|7.39|7.55|7.23|7.4|7.1|7.43||6.97|7.43|6.98|7.11|7|7.37|7.49|7.51|7.38|7.6|7.87|7.62|7.92|8.08|7.95|7.51|8.24|8.8|8.99|8.16|7.95|7.99|9.08|9.24|9.13|9.09|9.09|8.54||8.07|8.12|7.93|7.86|7.61|7.55|7.23|7.62|7.37|7.71|8.07|7.86
02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|9.97|9.71|9.86|9.6|9.79|9.94|9.97|10.08|10.02|10.08|9.98|10.19|10.34|10.46|10.39||10.5|10.16|10.39|10.3|10.55|10.43|10.02|10.03|10.44|10.76|10.99|11.25|10.85|11.1|10.76|10.71|10.69|10.37|10.47|10.2|10.28|10.53|10.18|10.47|10.35|10.07|10.52|10.19|10.07|9.99|9.86|10.05|10.1||9.69|9.74|9.44|9.17|9.28|8.81|8.95|8.76|8.74|8.57|8.1|8.57|8.18|8.48|8.66|8.76|8.7|8.91|8.86||8.85|8.77|8.74|8.68|8.65|8.61|8.72|9.51|8.85|8.6||9.01|8.9|8.82|9.19||9.15|8.93|8.78|9.06|9.12|9.61|9.83|9.82|9.3|9.23|9.5|9.56|9.53|9.19|9.62|9.16|9.23|8.97|8.69|9.1||9.18|9.34|8.75|8.25|8.19|8.1|8.21|7.85|7.56|6.82|7.05|8.04|8.02|5.81|5.93|5.66|5.97|5.52|5.28|5.44|5.17|5.28|5.67|5.82|5.75|5.47|5.36|5.16|5.14|5.22|5.07|5.11|5.5|5.49|5.47|5.38|5.28|5.29|5.39|5.35|5.18|5.23|5.26|4.94|4.78|4.91|5.16|5.21|5.82|5.91|6.08|6|5.79|5.51|5.68|5.72|5.79||6.05|5.87|5.86|5.88|5.89|6.25|6.09|5.88|6.05|5.97|5.66|5.84|5.72|5.8|6.06|6.18|6.18|6.43|6.33|6.3|6.06|5.72|5.77|5.41|5.06|5.18|5.35|5.5|5.42|5.23|5.34|5.47|5.6|5.5|5.22|5.43|5.67|5.78|5.36|5.43|5.54|5.3|5.31|5.4|5.83||5.69|5.81|5.93|6.07|5.66|5.72|5.51|5.78|6.04|6.09|6.42|6.76|7.24|7.17|7.27|6.75|7.02|8.24|8.59|8.02|8.05|7.22|6.72|6.5|6.25|6.31|6.47|6.1||5.46|5.65|5.48|5.34|5.29|4.67|4.77|4.74|5.2|5.27|5.94|5.24
02594|960623|/equities/kura-oncology-inc|R2000VALUE|27.99|28.45|28.13|27.95|27.62|28.59|29.47|29.2|27.52|28.62|28.57|28.33|28.26|29.71|29.88||29.325|28.27|26.61|26.6|27.39|27.3|24.755|26.38|27.7|26.93|25.94|28.59|27.6|29.26|29.5|29.53|29.49|31.7|30.25|29.74|31.02|29.86|29.98|30|28|26.88|29.15|33.32|33.04|33.81|32.42|33.77|34||34.48|34.94|34.48|35.01|34.4|33.45|32.3|31.3|32.27|31.4|29.95|31.36|29.73|32.8|34.53|34.38|34.26|35.06|35.77||34.09|34.65|33.88|36.06|37.31|39.14|38.81|37.4|33.98|34.01||32.66|33.99|33.7|34.03||35.98|36.06|37.56|36.8|37.13|37.41|38.65|40.18|41.34|41.62|40.67|38.37|38.86|35.93|36.8|34.05|33.69|34.1|36.3|36.38||35.57|36.35|37.17|36.62|36.72|37.11|39.61|40.07|39.96|39.72|39.38|39.32|37.77|35.76|34.92|32.76|33.36|31.38|31.25|31.95|31.3|32.28|30.28|29.92|29|30.52|31.88|33.2|34.11|34.23|33.43|34.36|33.05|32.97|33.02|33.56|31.14|30.96|30|30.68|30.64|30.55|30.07|29.98|28.8|28.36|29.16|29.03|30.05|29.53|29.03|28.33|29.14|27.38|26.87|26.84|25.59||24.12|23.9|24.11|24.3|24.89|24.12|23.87|23.69|23.47|21.98|21.32|21.62|21.74|21.94|21.96|20.99|21.17|21.19|20.64|21.29|20.41|17.94|17.64|17.16|16.93|16.44|16.74|16.3|17.4|17.87|17.1|17.34|16.73|17.08|17.47|17.47|17.91|18.09|17.92|17.55|17.87|17.88|18.19|17.88|16.72||16.49|16.855|16.3|16.59|16.92|18.26|17.97|18.81|18.25|18.67|18.03|17.34|17.42|16.9|16.3|15.45|17.01|17.03|17.14|16.87|16.24|16.39|17.26|16.72|17.09|16.65|17.77|16.36||16.84|16.35|16.31|15.91|16.15|15.3|14.38|14.48|15.2|15.52|14.85|14.62
02595|39253|/equities/corrections-corp|R2000VALUE|8.18|8.47|8.73|8.32|8.42|8.61|8.14|7.94|7.61|7.59|7.53|7.26|7.51|9.08|8.97||8.84|9.05|9.06|9.11|8.92|8.63|8.51|8.48|9.01|9.22|9.25|9.31|9.09|9.09|8.52|8.33|8.54|8.31|8.15|7.74|7.79|7.67|7.42|7.59|7.18|8.23|7.73|7.51|7.59|7.19|6.95|7.6|7.62||7.73|7.62|7.85|7.96|7.63|7.19|7.24|6.92|7.29|7.23|7.11|6.94|7.29|6.26|6.65|6.77|6.77|6.71|7.28||7.34|7.1|6.87|6.86|6.52|6.69|6.85|6.93|6.73|6.7||6.55|6.78|6.83|7.03||6.98|6.73|6.45|7.2|7.4|7.55|7.55|7.76|7.86|7.53|7.55|7.71|7.85|7.59|7.86|7.71|7.64|7.46|7.09|7.68||7.84|7.79|7.09|6.8|6.82|6.71|6.81|6.72|6.6|6.23|6.58|6.38|6.22|6|6.18|6.46|7.51|7.19|6.41|6.32|5.92|6|6.41|6.62|6.73|6.85|7.66|7.64|7.76|7.94|7.82|7.72|7.89|7.92|7.99|7.91|7.98|8.03|8.31|8.18|8|8.16|8.25|8.04|8|8|8.21|8.22|8.57|8.93|9.13|9.15|9.13|9.03|9.06|9.4|9.5||9.49|9.53|9.48|9.41|9.31|9.35|9.43|9.21|9.54|9.66|9.25|9.31|9.37|9.59|10.05|9.87|9.68|9.9|9.16|8.98|8.74|8.74|9.14|9.21|8.92|8.91|8.79|9.04|8.91|8.84|8.91|9.17|9.16|9.16|8.83|9.14|9.24|9.42|9.11|9.12|9.25|8.8|9.25|9.17|9.26||9.53|9.4|9.36|9.53|9.02|9.45|9.35|9.73|10.1|9.84|10.19|10.43|12.52|12.5|12.38|11.96|13.22|14.16|13.96|13.79|12.93|12.97|12.2|12.55|12.03|12.56|13.07|12.23||11.48|11.58|11.43|11.06|11.62|10.24|10.05|10.33|11|11.65|12.33|11
02596|1166762|/equities/radius-global-infrastructure|R2000VALUE|15.08|15.14|15.24|15.15|15.14|15.23|15.35|15.35|15.48|15.58|15.51|15|14.5|14.65|14.63||14.55|14.7|14.47|13.41|13.28|13.05|13.11|12.85|13.14|12.925|12.51|12.69|12.38|12.12|11.78|11.8|11.83|11.79|11.11|11.26|10.9|11.56|12.02|12.76|12.38|12.25|12.61|13.21|13.89|14.2|13.67|14.01|13.57||13.6|13.84|13.92|13.86|13.17|12.98|13|13|12.95|12.93|13|12.95|12.86|12.86|12.57|12.85|12.93|12.5|12.45||12.45|12.56|12.9|12.94|13.01|13.09|12.77|12.95|13.12|13||12.85|12.89|13.07|13.19||13.05|13.2|13.47|12.5|12.37|12.55|12.38|11.69|11.5|10.94|10.98|11.69|11.7|11.2|11.25|11.1|10.57|10.2|9|9||8.91|9.01|8.78|9|9.01|8.99|8.62|9.25|9.2|9.5|9.5|9.5|9.87|8.97|9.16|8.5|8.5|7.76|7.5|7.825|7.61|7.65|7.75|7.82|7.75|7.625|7.9|7.99|7.8|7.74|8.16|8.24|8.5|8.5|8.3|8.566|8.648|8.75||||||||||||||8.3|8.3|||||||8.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02597|20575|/equities/employers-holdings-inc|R2000VALUE|39|38.1927|38.5346|38.1927|38.1737|37.8222|37.4138|37.8412|38.4415|39.1835|39.3691|40.033|40.5115|41.1461|42.269||41.0583|42.0444|42.1518|41.6636|41.898|40.4236|39.7889|39.3007|39.4472|39.9451|39.2519|38.1192|38.1681|37.592|36.8499|36.6937|36.7034|35.9028|36.6546|35.0338|34.0574|33.5203|32.6416|33.0614|32.5049|32.8954|32.954|32.6123|32.6611|32.0166|33.1493|31.8018|31.2843||31.0402|31.2941|30.9524|31.3527|30.884|30.4739|30.5227|29.849|30.0345|29.8881|29.7807|30.2689|31.1476|31.8116|31.9483|31.6847|31.753|32.0069|31.9971||32.2217|32.3389|32.6513|33.0419|32.417|32.5634|33.0028|33.1981|30.9426|31.0012||31.4308|31.1672|31.0891|31.3332||31.1672|30.9231|30.3177|30.7961|31.4406|32.0655|32.29|32.3096|31.8702|31.6554|31.7433|31.6554|31.4503|31.2258|31.587|30.1126|30.1712|30.8547|29.7904|31.1574||31.4699|32.2119|32.0166|32.1143|32.2705|33.4422|34.2819|34.4772|33.7058|33.1786|34.4479|35.3365|33.286|31.2843|31.5382|31.0109|31.714|31.8897|31.255|31.3136|30.7278|31.2453|31.6358|31.7725|32.3193|32.1533|30.6008|30.3958|30.3665|30.3372|29.8099|30.3665|31.3136|30.679|30.5911|30.4544|30.4446|30.4837|30.015|29.478|29.5366|29.3217|29.6147|28.7359|28.7457|28.4332|29.0776|29.2827|30.0052|29.4389|29.1558|29.2924|30.0443|30.0833|30.0443|30.9035|31.0695||31.7433|31.8507|31.9483|31.5968|31.8116|32.0948|31.9483|31.4406|32.1241|32.1826|31.4308|31.8214|32.1338|32.251|32.2998|32.8661|32.8368|33.1395|33.7644|33.452|33.286|32.4951|32.4853|31.9971|31.8995|31.753|31.6554|32.5439|32.4267|32.4365|33.3543|31.8702|31.2258|31.7725|30.1029|30.2493|30.5423|30.2396|29.3706|28.9214|29.0093|28.2086|28.5894|28.4332|28.7066||29.4|29.5|30.15|30.11|29.4|29.36|28.72|29.31|29.09|29.82|29.44|29.51|29.99|29.61|29.02|28.69|31.15|32.36|33.09|33.24|32.03|31.72|30.52|29.98|29.89|30.59|31.5|30.24||29.91|30|29.58|28.93|28.95|27.1|26.59|26.75|27.93|28.75|29.41|29.16
02598|1127927|/equities/brigham-minerals-inc|R2000VALUE|15.88|15.74|15.86|15.58|16.03|15.86|16.12|16.26|15.7|15.44|15.27|15.18|15.57|15.69|14.79||15.71|14.64|14.44|14.78|15.41|14.87|14.68|13.8|14.3|15.18|14.63|15.52|15.65|16.19|16.42|16.83|16.41|15.42|15.66|15.92|14.91|14.88|14.28|14.4|14.31|14.8|16.11|15.6|15.64|15.5|15.43|15.93|15.89||15.58|14.99|15.09|14.8|15.15|14.64|14.57|14.5|13.86|13.61|13.39|13.84|13.93|13.88|13.9|13.53|13.24|13.59|13.5||13.28|13.37|13|13.32|12.79|12.54|12.77|12.34|11.76|11.25||10.99|11.2|10.98|11.11||11.27|11.44|10.8|10.89|11.35|11.43|11.16|11.24|10.86|11.13|11.85|11.54|11.44|11.32|11.19|10.47|10.49|10.38|10.42|10.97||11.87|11.81|11.42|11.1|11.26|10.59|11.15|11.2|11.06|10.65|10.6|10.88|10.35|9.1|9.08|9.2|9.22|9.2|8.82|8.71|8.51|8.86|8.92|9.27|9.23|9.1|9.7|9.4|9.52|9.79|9.75|9.61|9.77|9.89|9.64|9.36|9.02|9.44|9.12|9|8.92|8.85|8.96|8.71|8.41|8.5|9.1|9.34|9.66|9.18|9.37|8.72|8.56|8.09|9.31|9.71|9.7||10.41|10.72|10.93|11.72|11.81|11.78|11.55|11.42|11.95|11.7|11.27|11.67|11.79|12.09|12.21|12.38|12.07|12.82|12.31|12.61|12.09|11.9|12.01|11.39|11.04|11.08|11.27|11.76|11.28|11.61|11.92|11.99|12.11|12.49|11.58|11.39|11.51|11.72|11.75|11.22|11.51|11.02|11.62|11.84|12.22||12.54|12.3|12.35|11.93|11.76|12.1|11.75|12.71|12.53|12.28|12.34|12.53|13.46|13.21|12.85|12.49|13.6|15.13|15.75|15.14|13.44|13.59|13.68|13.41|13.25|13.21|13.76|12.99||12.8|13.25|13.54|13.53|14.22|13.2|12.62|12.33|12.97|13.34|13.37|12.46
02599|15518|/equities/banc-of-california|R2000VALUE|17.54|17.26|17.84|17.35|18.18|18.24|18.27|18.59|18.33|18.71|18.55|18.13|18.06|18.4|18.29||18.24|18.08|18.29|18.11|18.66|18.69|18.34|18.41|19.54|20.45|20.43|20.29|20.41|20.61|21.32|20.96|20.94|20.51|20.8|19.42|19.15|19.14|18.99|19.25|18.56|18.92|19.21|18.92|19.32|19.09|18.63|18.94|19.44||19.07|19.16|19.3|19.24|18.72|18.02|18.09|17.66|17.92|17.28|16.85|17.56|17|17.76|17.95|17.9|17.64|17.95|17.76||17.42|17.75|17.32|17.39|17.18|17|17.35|17|15.42|15.01||14.71|14.67|14.74|15.03||14.96|14.97|14.65|14.8|14.75|14.73|14.81|14.93|14.45|14.49|14.56|14.71|14.68|14.63|14.64|14|14.11|13.76|13.3|14.03||14.24|14.37|13.77|13.2|13.51|13.43|13.47|13.8|13.06|12.66|13.24|13.84|13.76|12.13|12.49|11.68|12.81|12.55|12|11.87|11.42|11.68|12.13|12.24|11.74|11.42|11.35|11.1|11.05|11.02|10.66|11.17|11.59|11.43|11.6|11.16|10.78|11.07|10.61|10.29|10.12|10.15|10.02|9.69|9.63|9.12|9.52|9.85|10.59|10.69|10.84|10.95|11.1|10.69|10.88|11.18|11.47||12.44|12.25|11.54|11.15|10.99|11.27|11.31|11.26|11.95|11.8|11.21|11.27|11.48|11.33|11.66|11.96|11.78|12.02|12.02|11.88|11.6|11.12|11.22|10.79|10.85|10.72|10.94|11.28|10.99|10.96|10.99|10.96|10.2|10.35|9.6|10|10.33|10.53|9.72|10.14|10.08|9.31|9.86|9.86|10.23||10.11|10.05|10.83|10.44|9.57|10.6|10.11|10.71|10.85|10.91|11.12|10.64|11.15|10.73|10.73|10.5|12.09|13.17|13.1|12.79|12.29|11.4|10.84|10.82|10.95|11.4|12.32|11.61||10.65|10.59|10.75|10|10.4|8.39|8.4|8.76|8.98|9.89|10.63|9.88
02600|16151|/equities/german-american-b|R2000VALUE|44.21|43.58|44.31|43.95|45.41|45.86|45.92|45.9|45.23|46.22|46.13|45.95|45.59|46.46|46.72||46.83|46.22|46.29|46.05|47.5|46.64|45.85|45.78|47.01|47.89|48.66|48.54|50.32|49.06|48.77|46.58|46.37|44.92|45.37|43.5|41.52|41.5|40.26|40.74|39.4|40.08|40.02|39.87|38.5|36.77|36.16|36.24|36.25||35.63|35.41|35.46|35.72|35.65|35.09|35.23|34.34|34.52|34.11|33.83|34.17|34.28|34.11|33.42|34.4|33.93|34.29|34.37||34.73|35.06|34.55|35.17|34.77|34.62|35.43|35.5|32.98|32.82||33.09|32.95|32.65|33.05||32.43|32.11|31.32|31.65|32.02|33.06|33.05|32.96|32.26|32.3|32.52|32.6|32.63|32.7|33.38|33.11|33.17|33.01|31.94|33.22||33.98|34.7|32.97|32.74|33.32|33.35|33.76|34.06|32.74|32.09|32.99|33.99|32.28|30.23|30.87|30.26|31.88|31.11|30.17|30.04|29.73|30.13|31.24|31.6|31.52|30.61|30.42|29.52|29.57|29.28|28.25|28.89|29.71|29.31|29.61|29.33|28.41|28.43|27.95|27.47|27.14|27.03|27.33|26.49|26.56|26.11|26.65|27.13|29.35|28.91|29.09|28.75|29.02|28.57|28.72|28.62|28.55||29.38|28.71|28.42|28.18|28.35|28.7|28.84|28.79|29.36|29.37|28.64|28.98|28.94|28.85|29.48|29.68|29.5|30.1|30.42|29.76|29.65|28.81|28.88|28.28|28.44|28.44|28.71|29.29|29.14|29.14|29.63|30.17|29.81|30.6|29.14|29.34|29.88|29.88|28.61|28.74|28.5|27.45|28.29|28.72|29.56||29.55|29.58|31.1|30.29|29.23|29.96|28.81|29.66|30.02|30.31|29.7|29.36|30.26|29.33|29.07|28.51|31.13|32.52|32.79|32.71|31|30.93|29.91|30.03|30.98|30.98|32.28|30.15||28.82|28.86|28.86|26.98|28.21|26.2|25.77|25.52|26.05|27.4|28.67|27.32
02601|20382|/equities/standard-motor-products-inc|R2000VALUE|43.49|42.96|43.58|43.04|43.52|43.19|42.94|42.64|42.25|42.62|42.48|42.22|42.1|42.6|42.8||42.57|41.58|43.66|42.33|43.34|42.79|42.48|42.02|43.12|43.92|43.97|44.55|44.93|44.91|44.57|44.02|44.27|43.71|44.43|43.69|43.37|43.34|42.88|42.98|42.01|41.54|41.04|40.93|42.47|40.83|40.65|41.6|41.89||42.21|42.75|43.47|43.56|44.3|43.25|42.68|42|41.24|39.82|39.23|39.5|39.81|41.42|41.72|42.3|42.77|42.46|41.71||41.96|42.78|42.48|43.25|42.43|42.07|42.62|42.49|40.6|40.11||40.46|40.55|40.78|41.65||41.4|41.52|41.78|42.32|43.56|45.02|53.89|54.17|51.8|51.35|50.6|50.86|49.6|49.17|49.11|47.55|47.38|47.94|46.29|46.74||46.26|47.75|46.44|46.35|46.39|47.52|47.59|47.5|47|47.1|48.53|49.92|47.68|47.12|48.21|47.77|48.58|46.53|45.8|46.56|46.02|46.14|46.74|46.58|46.62|46.71|46.82|46|46.95|47.18|46.96|47.69|48.41|48.39|48.33|47.88|48.78|48.28|46.77|45.95|44.65|43.94|43.97|42.67|42.73|42.61|42.89|43.33|45.51|46.82|47.81|48|48.66|47.74|46.79|47.25|46.02||46.66|46.29|47.58|46.85|45.44|46.03|45.99|45.65|45.64|45.5|44.73|45.66|46.23|46.81|47.43|47.44|47.74|48.23|47.68|46.58|46.26|46.2|47.16|45.96|46.26|45.48|46.06|44.1|39.21|39.5|38.84|39.85|39.64|40.38|39.75|40.01|40.56|41.02|39.19|39.51|38.14|38.1|39.42|40.14|41.61||41.33|40.43|41.2|41.1|39.79|39.63|39.28|40.52|40.52|39.9|40.17|40.12|40.5|41.04|40.33|40.25|42.76|42.8|44.04|44.23|42.9|42.08|41.64|41.7|42.55|41.77|41.75|40.43||39.13|39|39.2|37.56|38.67|36.92|36.23|35.83|37.81|38.76|39.99|38.35
02602|16667|/equities/marten-transport|R2000VALUE|16.9|16.97|17.09|17.69|17.61|17.61|17.75|17.63|17.7|17.75|17.6|17.38|17.14|17.2|17.33||17.21|16.97|17.13|16.91|17.27|16.26|16|15.75|16.2|16.59|16.82|16.62|16.665|16.91|17.17|17.13|16.8|16.88|16.65|16.85|16.5|16.9|16|16.705|16.18|16.39|16.43|16.32|16.625|16.44|16.44|16.33|16.54||17.2|17.29|17.46|17.37|16.98|16.9|16.78|16.69|16.66|16.13|15.85|16.05|16.59|17.61|17.98|17.66|17.66|17.84|17.52||17.56|17.51|17.47|17.76|17.54|17.87|18.17|17.96|17.12|16.9||17.23|17.1|17.32|17.52||17.17|17.31|17.49|17.65|17.785|17.45|17.24|17.11|16.97|17.67|17.93|18.13|17.99|17.89|18.05|16.96|17.1|17.69|17.63|17.79||17.88|18.24|17.93|18.32|19.03|18.78|18.88|18.75|17.75|16.81|16.79|16.93|16.32|16.22|16.11|16.22|15.99|15.48|15.345|15.44|15.32|15.5|16.09|16.27|16.38|16.26|16.21|16.12|16.96|18.02|17.21|17.15|17.35|17.39|17.53|16.98|16.755|17.03|16.77|16.43|16.32|16.64|16.79|16.27|15.965|15.81|16.03|15.94|16.35|16.92|17.21|17.69|17.475|17.77|18.13|18.41|17.92||18.05|18.05|18.395|18.41|18.16|18.08|18.11|18.195|17.85|18.31|18.81|18.4|18.37|18.34|18.58|18.6|18.68|18.7467|18.72|18.4533|18.26|17.7467|17.7267|17.9267|17.84|17.7467|17.7467|17.5667|17.46|17.8167|17.58|17.74|17.76|18.18|18.3467|19.0867|17.9733|17.8067|17.46|16.9467|17.6533|17.1667|17.4667|17.7267|16.9267||16.6533|16.3467|16.7733|16.5533|16.34|16.3533|16.64|16.6533|16.44|16.3467|16.8667|16.8733|16.38|16.44|15.9|15.7333|17.0933|15.94|16.16|16.8733|16.6667|16.9333|17.1|16.7067|17.06|16.8067|17.3667|16.2333||16.1267|15.7933|15.94|15.8067|16.5867|15.52|15.5467|15.6|16.2533|16.7467|16.5333|16.36
02603|16442|/equities/kaman-corp|R2000VALUE|51.93|51.45|51.75|50.81|52.21|53.11|52.69|52.82|52.46|53.15|53.17|53.13|52.47|53.91|52.63||51.71|51.29|52|51.15|52.62|51.77|50.41|50.23|52.49|53.5|54.03|55.25|53.54|54.06|54.55|54.35|54.89|53.33|54.19|53.06|50.44|50.77|49.95|50.29|48.66|55.88|57.9|56.73|56.4|55.85|54.57|55.11|55.16||55.98|55.64|54.98|55.11|56.11|53.86|54.31|53.74|53.34|51.48|50.36|52.7|52.32|55.59|56.53|56.62|55.43|56.66|56.82||56.88|58.91|58.35|59.02|57.7|57.4|58.49|58.61|56.69|55.23||57.13|57.54|55.93|57.36||56.76|55.54|54.66|55.58|55.9|55.6|55.17|56.67|54.55|56.65|56.67|57.2|57.31|56.34|56.77|54.61|53.91|53.07|52.29|55.81||56.19|55.47|54.89|52.54|52.83|51.82|53.07|52.54|50.12|48.27|50.79|51.89|47.75|42.03|43|42.33|44.31|42.41|39.66|39.44|38.78|40.34|41.37|43.03|42.45|41.9|42.84|43.77|43.86|43.44|41.99|41.82|42.71|42.24|42.22|41.06|40.51|41.31|40.28|38.9|38.97|39.06|39.91|38.41|38.48|38.45|40.39|40.04|44.3|46.43|45.73|44.23|44.07|42.69|42.01|43.04|43.3||44.36|44.79|47.09|46.31|46.25|47.34|46.44|46.18|46.65|47.12|45.76|47.22|47.64|47.35|47.52|47.99|47.15|47.66|46.88|46.83|44.82|44.34|44.68|42.2|40.85|39.49|39.93|40.19|39.86|40.4|40.73|41.68|41.29|41.73|40.76|42.16|41.72|42.08|40.59|39.44|38.82|37.89|38.88|39.61|40.87||40.48|39.87|41.6|41.14|38.87|39.04|38.13|40.51|40.75|41.83|42.53|43|43.79|41.57|41.34|39.57|43.48|46.83|47.66|45.79|43.89|43.04|40.5|39.75|40|40.75|40.88|38.83||37.49|37.24|37.01|34.52|36.65|32.54|32.07|31.61|34.33|36.72|39.07|36.59
02604|16233|/equities/hawaiian-holdings|R2000VALUE|25.07|24.2|24.78|23.97|24.69|25.02|25.25|25.43|25.48|25.49|26.08|26.25|26.33|27.04|26.97||26.81|26.67|27.07|26.33|26.76|26.05|25.02|25.72|26.89|28.04|28.37|28.51|27.83|29.06|27.85|26.71|27.27|27.3|27.91|26.61|26.13|27.06|26.09|26.5|26.82|26.56|27.68|26.64|26.4|24.51|23.53|23.61|23.17||22.66|22.69|23|22.7|22.98|22.24|22.05|20.93|20.1|19.79|19.57|20.63|19.67|20.24|20.22|20.74|20.44|21.13|20.33||19.5|20.89|20.24|19.49|19.12|19.64|19.23|19.63|18.02|17.02||17.7|18.21|18.01|18.15||17.78|18.06|17.23|18.02|18.25|18.92|18.91|18.83|18.88|19.24|20.27|19.51|19.98|19.82|20.58|20.9|20.51|20.71|20.26|20.99||20.82|20.8|20.23|18.58|19.52|19.39|19.33|19.18|18.57|17.09|17.89|19.38|20.89|13.85|14.3|13.49|14.04|13.66|13.85|13.97|13.17|14.67|14.58|15.47|16.4|13.95|14.23|13.89|13.33|12.79|13.01|12.97|13.17|13.71|13.66|13.25|12.93|13.33|13.43|13.07|12.89|12.86|13.38|12.8|12.4|12.81|13.22|13.11|14.17|14.72|14.89|14.33|14.315|14.02|13.77|13.54|13.97||13.84|13.57|13.84|13.34|13.44|13.97|13.45|12.94|13.31|13.35|12.52|12.77|13.01|13.05|13.11|13.52|13.33|13.77|13.89|13.77|13.16|13.08|12.79|12.25|11.62|11.89|11.62|12.14|13.17|13.06|13.14|13.52|13.35|13.6|13.23|13.62|13.86|14.7|13.26|13.06|13.6|12.82|13.8|13.58|14.25||13.77|13.77|14.04|14.27|13.52|14.07|13.69|14.72|14.54|15.66|16.25|16.37|16.95|16.585|16.2|14.96|17.84|19.55|21.2|19.36|19.46|16.95|15.88|14.99|14.43|14.85|16.44|15.15||13.38|13.43|13.11|12.43|13.31|11.16|11.47|11.5|11.6|12.22|12.91|11.8
02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|5.9|5.9|5.83|5.63|5.89|6.26|6.05|6.27|6.11|6.17|6.2|6.265|6.76|7.39|7.19||7.34|7.41|7.355|6.9|7.75|7.9|7.83|8.18|8.53|8.17|8.105|8.33|8.11|8.26|8.68|8.38|8.08|8|7.67|6.99|6.89|6.85|7.23|7.51|7.93|9.31|9.87|9.805|10.55|10.5|10.445|10.02|9.32||9.035|9.13|9.11|9.32|9.11|8.8|8.72|8.66|8.62|8.34|7.28|7.38|7.255|7.32|7.28|6.93|6.81|7.03|7.06||7.12|7.22|7.22|7.36|7.21|7.06|7.9|7.97|7.75|7.48||7.18|7.1|6.54|6.34||6.54|5.78|5.83|5.67|5.57|5.67|5.67|5.77|5.51|5.31|5.25|5.27|5.36|5.25|5.38|5.46|5.57|5.12|5.08|5.39||5.3|5.48|5.38|5.2|5.32|5.26|5.26|5.04|4.79|4.8|4.9|4.9|4.56|4.48|4.87|4.83|4.42|4.55|4.57|4.73|5.06|5.47|5.545|5.79|5.79|5.47|5.8|5.64|4.98|5.01|4.82|4.68|4.47|4.98|4.85|4.44|4.25|3.725|3.42|3.33|3.3|3.27|3.2|3.275|3.02|3.065|3.14|3.14|3.26|3.24|3.16|3.04|2.88|2.8|2.74|2.76|2.78||2.86|2.85|2.87|2.9|3.01|3.03|2.79|2.85|2.84|2.86|2.9|3|3.09|3.12|3.2|3.16|3.12|3.23|3.17|3.33|3.39|3.54|3.61|3.5|3.62|3.48|3.42|3.43|3.2|3.17|3.3|3.33|3.31|3.36|3.33|3.61|3.595|3.58|3.37|3.4|3.44|3.36|3.41|3.62|3.615||3.49|3.51|3.43|3.465|3.45|3.5|3.38|3.525|3.53|3.51|3.58|3.55|3.71|3.55|3.43|3.58|3.845|4.51|4.41|4.23|3.98|4|3.61|3.82|3.86|3.91|3.93|3.83||3.86|3.91|3.81|3.975|4.055|3.81|3.84|3.95|4.28|4.12|4.085|4.16
02606|16353|/equities/ingles-markets|R2000VALUE|62.26|62.26|62.78|62.39|62.33|63.15|62.71|62.43|62.51|62.51|62.03|62.77|61.78|62.63|63.07||62.33|61.65|63.93|63.2|64.39|63.81|62.69|63.53|63.22|60.88|60.85|61.45|62.08|62.24|62.86|61.59|60.93|59.99|60.27|58.48|58.16|57.23|55.27|54.75|51.96|52.11|51.8|51.37|51.32|50.79|50.93|51.61|50.53||50.64|51.28|51.42|51.98|51.49|49.96|50.96|47.26|46.41|47.19|47.56|46.15|47.17|45.83|44.24|43.42|43.25|43.31|43.71||42.81|42.45|41.57|41.79|41.68|42|42.91|42.82|42.74|42.76||42.66|42.26|42.02|42.05||40.74|40.93|40.62|40.52|41.1|41.66|41.71|42.04|41.5|40.95|42.51|42.71|41.77|37.41|37.68|37.54|37.65|37.81|37.59|37.67||37.96|37.95|37.69|37.69|37.64|36.4|37.22|38.32|37.72|37.79|39.16|38.09|36.34|36.34|36.71|36.18|36.59|35.59|35.86|35.72|35.42|36.09|36.77|36.43|36.6|37.22|37.68|38.15|38.71|38.43|38.1|38.31|37.97|38.55|38.07|38.56|39.03|39.21|38.86|39.17|38.04|37.87|37.43|36.49|36.93|35.49|35.4|35.44|35.98|36.27|36.81|37.52|38.75|39.9|39.6|39.52|38.65||39.05|40.07|40.64|39.96|40.4|40.25|41.43|41.2|41.85|42.13|42.01|43.2|43.91|43.56|43.06|42.92|42.66|42.49|42.1|42.8|42.97|40.64|39.9|40.93|39.62|40.25|40.87|44.01|43.69|43.28|41.21|40.94|40.62|40.76|39.45|40.24|40.15|40.1|40.03|39.74|39.92|39.8|40.45|41.46|41.56||41.04|41.35|43.07|42.38|40.32|40.83|40.48|40.66|40.87|40.8|40.54|41.32|41.89|40.71|40.69|41.96|42.57|42.67|42.86|41.81|42.46|43.77|42.9|41.98|42.61|42.23|43.09|40.95||41.49|42.24|42.65|41.92|44.15|43.37|42.58|43.88|43.83|44.46|43.43|39.82
02607|21094|/equities/trueblue-inc|R2000VALUE|23.04|22.38|22.38|22.18|22.61|23.01|23.25|23.02|22.98|22.84|22.76|22.78|22.39|22.89|23.03||22.56|22.02|21.64|21.3|21.81|20.81|20.42|20.62|20.96|21.67|21.74|21.9|21.84|22.18|22.5|22.23|21.92|21.4|22.47|21.43|20.72|20.75|20.4|20.77|20.83|20.94|21.49|21.5|21.26|20.92|20.22|19.99|19.65||19.56|19.83|20.42|20.31|20.33|19.62|20.34|19.65|19.75|19.39|18.59|19.33|20.29|19.68|19.68|20.17|19.76|19.84|19.57||19.26|19.74|19.47|19.91|19.28|19.6|19.89|19.85|18.77|18.39||18.69|18.75|18.79|19.38||19.18|19.18|18.64|18.69|18.94|18.68|18.89|18.94|18.66|20.24|19.91|20.13|20.36|20.13|20.33|19.58|19.32|19.14|19.1|20.27||20.35|20.47|19.53|17.63|17.87|17.84|18.05|18.18|17.49|16.91|17.36|18.12|17.61|15.62|15.61|15.4|16.09|15.68|15.52|15.51|15.25|15.7|17.13|18.43|18.2|17.71|17.76|17.83|17.88|17.8|17.39|17.33|17.48|17.08|16.98|16.64|16.46|16.15|15.65|15.28|15.49|15.59|15.72|15.34|15.22|15.15|15.7|16.03|16.65|16.32|16.39|16.27|16.32|16.16|16.18|16.29|16.27||16.46|16.63|16.84|16.71|16.92|17.03|16.65|16.34|16.61|16.56|16.06|16.19|16.16|16.24|16.12|16.2|16.16|16.53|16.36|16.26|16.05|15.61|15.68|15.29|15.42|15.43|15.64|16.03|16.86|13.67|13.65|14.01|14.12|14.38|13.02|13.32|13.46|13.53|13.07|13.06|12.69|12.48|13.07|13.61|14.46||14.47|14.6|15.27|15.06|14.65|14.73|14.58|15.22|15|14.71|14.74|14.95|15.27|15.06|14.99|15.27|16.24|16.96|17.17|17.09|16.56|16.22|15.72|15.53|15.46|15.71|16.28|15.39||15.02|15.12|15.21|14.94|14.79|13.98|13.92|13.98|14.22|14.39|14.59|14.4
02608|985716|/equities/global-medical-reit-inc|R2000VALUE|72.25|72.2|72.8|72.1|71.1|71.5|70.5|69.15|69.25|69.1|68.45|68.8|68.7|68.85|67.65||67.5|65.55|65.7|64.8|66.15|65.1|65.35|66.05|67.55|67.3|67.2|67.95|67.35|73.1|72.15|70.7|71.05|70.4|69.95|68.4|68.4|68.8|67.35|67.5|67.35|68.7|69.85|68.7|67.75|66.1|66.15|66.75|66.9||67.5|67.85|67.8|66.2|66.9|65.15|65.3|63.75|64.75|64.2|62.7|63.45|62.85|65.25|66|66.3|66.1|66.25|64.45||65.8|64.6|65.55|64.45|64.55|63.4|63.2|63.35|63.3|62.55||65.3|65.8|63.2|64.95||67|68.85|69.4|68.95|69.5|72.55|72.1|72.8|71.4|71.35|71.8|71.5|72.2|71.25|71.1|70.05|67.95|68.5|68.45|68.2||69.1|70.75|70.35|69.5|70.35|69.4|71.05|72.55|71.05|69.25|70.85|71|67.25|65.3|67.7|65.85|66.35|63.45|62.15|62.75|61.65|65.15|67.85|67.45|67.05|66.45|67.5|67.15|68.45|70|69|70|72.45|71.8|71.9|70.5|70.7|71.05|71.45|68.65|67.5|67.95|67.95|66.45|64.75|63.1|67.15|65.95|67.45|68.2|68.6|69.3|69.35|66.85|66.8|67.75|66.25||67.05|67.65|67.05|64.2|63.95|64.85|64.25|63.5|63.95|64.9|64.1|64.1|63.95|65.95|66.65|66.2|66.2|67|67.05|66.95|67.55|63|60.65|60.1|58|59.45|60.75|60.45|59.3|58.7|57.75|60.25|59.3|57.55|57.3|57.05|55.9|55.8|55.25|53.9|55.05|51.2|52.3|53.45|56.45||55.8|57.45|56.65|56.45|55.4|54.8|55.35|59.3|57.65|60.35|61.75|59.7|60.95|60.95|59.25|55.3|58.75|62.95|64.4|60.4|59|56.85|56.15|56.15|53.6|56.25|56.15|57.35||55.6|55.45|56.55|55.6|55.4|47.65|47.5|44.5|49.3|52.4|52.55|51.3
02609|16188|/equities/great-lakes-dredg|R2000VALUE|15.78|15.41|15.38|15.06|15.21|15.08|14.77|14.93|14.91|15.11|15.41|15.37|14.78|15.13|15.16||15|14.58|14.18|13.68|14.41|13.99|13.85|13.94|14.44|14.18|14.51|14.66|14.93|15.41|15.76|15.625|15.44|15.01|15.12|14.73|14.5|15.02|15.24|15.61|15.19|15.25|15.63|15.25|15.29|14.75|14.68|15.05|15.59||15.48|15.51|15.16|15.33|15.08|14.4|14.43|14.04|14.01|13.785|13.63|13.8|13.71|14.08|14.05|14.59|14.03|14.06|13.86||14.07|14.28|14.15|14.53|14.25|14.3|14.63|14.36|13.29|12.96||13.17|13.06|12.95|12.76||12.5|12.63|12.53|12.25|12.18|11.9|11.79|11.7|11.35|11.58|11.62|11.74|11.73|11.53|11.5|11.09|11.13|11.31|11.29|11.34||11.405|11.68|11.18|10.88|11.22|11.58|11.3|11.3|10.99|10.955|11.12|11.285|10.66|10.24|10.41|10.27|10.4|10.32|10.33|10.27|10.33|10.85|11.19|11.35|11.25|11.16|11.17|11.01|10.9|10.76|10.51|10.64|10.72|10.51|10.57|10.38|10.095|9.97|9.4|9.35|9.51|9.575|9.6|9.46|9.1|8.78|9.04|9|9.39|9.33|9.2|9.09|9.17|8.98|9.01|9.08|9.01||9.28|9.23|9.5|9.5|9.37|9.54|9.55|9.6|9.57|9.73|9.72|9.43|9.58|9.86|10|10.08|10.16|10.35|10.18|9.855|9.61|9.46|9.56|9.565|8.64|8.36|8.27|8.53|8.49|8.5|8.47|8.58|8.595|8.85|8.685|8.945|8.96|8.9|8.41|8.31|8.395|8.255|8.53|8.67|8.84||8.81|9.06|9.26|9.105|8.52|8.96|8.89|9.13|9.13|9.07|9.18|9.15|9.27|9.19|8.87|9.005|10|10.345|10.52|10.205|9.825|9.98|9.51|9.32|9.27|9.25|9.47|9.19||8.77|8.61|8.66|8.37|8.24|7.78|7.9|8.3|8.8|9.25|8.69|8.81
02610|17531|/equities/washington-trust|R2000VALUE|52.92|50.98|50.84|49.82|51.42|51.64|51.27|51.56|50.77|52.39|52.19|51.66|51.48|51.84|52.47||51.99|51.63|52.69|51.99|52.97|52.45|51.18|50.44|52.19|53.79|52.72|52.22|52.46|52.99|54.5|53.93|53.98|52.82|53.78|51.56|49.84|49.6|48.44|48.77|47.55|49.07|49.4|48.18|48.09|46.52|45.95|46.53|46.5||45.91|45.56|46.22|46.88|46.15|45.74|45.77|44.18|44.86|43.78|43.58|44.46|43.45|45.15|46.15|46.65|45.86|46.63|47.1||47.16|48.1|47.06|47.85|47|47.16|47.93|47.53|44.62|44.45||44.8|45.53|44.78|45.24||44.3|44.39|43.35|44.18|45.02|45.81|45.92|46.24|45.21|44.7|44.34|44.2|44.11|43.56|42.84|41.67|41.43|39.97|39.32|40.87||41.41|42.17|39.88|39.14|38.98|39.17|40.18|40.08|37.56|36.56|38.04|38.99|37.22|33.41|34.36|32.78|34.77|34.27|33.77|33.51|33.3|34.7|36.09|35.91|35.4|34.18|34.12|33|33.24|33.24|32.23|32.9|34.24|33.98|34.26|33.68|32.63|32.42|31.48|30.74|30.66|31.45|31.49|31.06|30.82|30.51|31.21|31.61|33.39|33.67|33.82|33.73|34.31|33.15|33.17|33.25|33.51||33.97|33.66|33.63|33.28|33.38|33.75|33.97|33.35|34.14|34.3|33.3|33.64|34.31|34.21|34.97|35.31|34.91|35.88|35.97|35.52|35.65|33.9|33.69|33.14|33.48|33.34|32.87|33.56|32.89|32.67|33.51|34.31|34.08|34.67|30.5|30.95|31.44|31.46|30.39|30.55|29.94|28.85|30.07|30.43|31.56||31.66|31.83|32.75|32.5|31.6|32.72|32.09|32.87|32.62|32.45|32.52|32.25|33.43|31.52|31.69|30.93|33.78|35.48|35.95|35.3|33.4|33.08|31.98|31.66|31.97|32.95|33.69|31.79||29.96|29.86|30.1|28.67|29.71|27.99|28.34|28.42|29.42|31.31|32.62|31.59
02611|16488|/equities/lakeland-bancorp|R2000VALUE|17.5|17.02|17.17|16.79|17.35|17.46|17.33|17.38|17.09|17.53|17.46|17.32|17.16|17.35|17.42||17.33|17.43|17.59|17.2|17.8|17.29|16.91|16.88|17.45|18.03|17.87|17.82|17.77|18.01|18.37|18.07|18.18|17.56|17.99|17.31|16.68|16.88|16.35|16.38|15.68|16.15|16.4|15.94|15.61|15.21|14.93|15.1|14.96||15.005|15.02|15.15|14.98|14.85|14.29|14.54|13.82|13.68|13.39|13.11|13.39|12.95|13.37|13.71|13.61|13.35|13.72|13.84||13.89|14.08|13.83|14.04|13.81|13.75|14.235|13.76|12.8|12.63||12.7|12.65|12.52|12.75||12.55|12.58|12.14|12.35|12.58|12.81|12.87|12.84|12.57|12.54|12.7|12.75|12.78|12.78|12.82|12.47|12.54|12.34|12.02|12.6||12.94|13.08|12.44|12.12|12.24|12.26|12.55|12.62|12.1|11.81|12.12|12.61|12.22|10.63|10.96|10.56|11.33|11.01|11.13|10.86|10.6|10.92|11.44|11.77|11.5|10.68|10.69|10.53|10.59|10.51|10.26|10.4|10.81|10.6|10.92|10.77|10.53|10.5|10.23|9.99|9.95|9.98|10.19|9.77|9.865|9.67|9.72|9.97|10.6|10.64|10.65|10.51|10.74|10.61|10.57|10.67|10.75||10.95|10.77|10.71|10.62|10.63|10.85|10.88|10.65|10.98|10.96|10.56|10.73|10.9|10.77|11.21|11.25|11.125|11.5|11.44|11.2|10.99|10.37|10.335|10.12|10.145|10.18|10.35|10.61|10.23|10.24|10.57|10.72|10.72|10.87|10.25|10.57|10.83|10.92|10.34|10.49|10.345|9.85|10.415|10.655|10.71||10.62|10.78|11.43|11.07|10.5|10.78|10.46|10.895|10.97|10.93|10.83|10.83|11.17|10.77|10.705|10.46|11.59|12.41|12.59|12.3|11.68|11.49|11.02|10.89|11.1|11.3|11.8|11.09||10.57|10.54|10.5|9.86|10.41|9.62|9.45|9.42|9.93|10.51|11.04|10.54
02612|1010610|/equities/peabody-energy-corp|R2000VALUE|4.17|4.05|3.84|3.65|3.86|3.87|3.93|3.74|3.5|3.29|3.32|3.38|3.43|3.32|3.35||3.01|3.06|2.73|2.96|2.87|2.93|2.75|2.93|3.21|3.56|3.52|3.82|3.9|4.05|3.77|3.74|3.86|3.9|3.72|4.02|3.97|4.17|4.31|4.08|4.3|4.37|5.09|5|4.47|3.87|3.89|4.12|4.15||4.22|3.77|3.63|3.73|3.72|3.57|3.7|4.35|4.34|4.03|3.83|4.3|4.67|3.7|3.21|3.38|3.45|3.97|4.06||3.96|4.2|3.99|3.46|3.32|3.21|3.27|3.29|3.43|2.94||2.41|2.27|2.27|2.4||1.72|1.86|1.91|1.99|2.1|2.11|2.12|2.02|2.07|1.99|2.04|1.48|1.67|1.25|1.3|1.29|1.4|1.34|1.35|1.62||1.48|1.5|1.37|1.17|1.18|1.15|1.14|1.2|1.05|0.9857|0.8997|0.8311|1.08|1.17|1.23|1.2|1.31|1.31|1.29|1.3|1.28|1.44|1.53|1.57|1.59|1.68|1.63|1.53|1.65|1.66|1.74|1.75|1.92|2.04|2.06|2.07|2.12|2.18|2.39|2.2|2.3|2.44|3.12|3.05|3.4|3.52|3.92|3.86|4.07|3.73|3.21|3.03|2.92|2.91|2.71|2.71|2.63||2.7|2.63|2.6|2.62|2.61|2.57|2.39|2.38|2.35|2.37|2.39|2.57|2.66|2.74|2.75|2.76|2.56|2.71|2.79|2.82|2.52|2.7|2.9|3.15|3.12|3.12|3.2|3.3|3.22|3.14|3.41|3.1|2.87|3.01|2.9|2.97|2.98|2.96|2.72|2.78|2.87|2.7|2.76|2.84|2.89||2.75|2.74|2.88|2.96|3.04|3.1|3.09|3.13|3.13|3.14|3.1|3.22|3.53|3.41|3.49|3.45|4.51|4.92|5.03|4.32|3.33|3.04|3.04|3.04|3.15|3.28|3.25|3.15||3.21|3.43|3.32|3.15|3.22|2.94|3.02|3|3.51|3.7|3.7|2.73
02613|17129|/equities/scholastic-corp|R2000VALUE|31.25|30.23|30.59|30.28|31.5|32.15|32.39|32.03|31.25|31.11|30.63|30.75|30.44|31.29|31.43||30.63|30.11|30.09|29.85|29.56|28.92|28.46|28.44|29.51|31.48|31.46|30.55|30.09|30.03|31.3|30.46|30.98|30.24|30.99|29.55|29.14|29.4|28.69|29.6|28.8|29.3|30.08|29.27|29.07|28.21|27.66|28.22|28.57||28.29|28.21|27.96|28.06|27.69|27.21|27.18|26.18|26.05|25.81|25.77|25.68|25.92|26.48|26.74|26.75|26.4|26.6|25.98||26.1|26.43|25.72|26.19|25.85|25.96|26.74|26.88|25.1|24.43||25|24.27|24.47|25.2||24.47|23.86|23.08|23.12|24.28|26.91|26.55|27.04|26.28|25.905|25.96|25.88|25.64|24.96|25|24.23|24|24.07|23.72|24.27||24.61|25.31|24.29|24.05|23.2|22.92|23.51|23.54|22.68|21.65|22.05|23.48|22.68|20|20.3|19.69|20.02|20.1|19.76|20.07|20.34|20.935|21.56|22.09|21.4|21.22|21.31|21.32|21.47|21.74|21.55|21.76|21.86|21.66|21.61|21.55|21.54|21.97|21.41|21.35|20.99|20.78|20.81|20.62|19.95|20.13|20.64|20.76|21.19|21.34|21.57|21.52|22.43|22.42|22.9|22.24|22.32||22.86|22.39|22.38|22.53|22.5|22.87|22.995|22.645|23.9|23.79|23.17|23.59|23.7|23.87|24.51|25.25|25.095|25.42|25.42|25.01|24.68|24.52|24.67|24.22|23.58|23.93|24.48|24.66|25.42|25.45|26.21|28.58|29.23|29.44|28.57|29.71|29.45|29.21|28.39|27.95|27.79|27.23|28|28.25|28.89||28.87|29.75|29.94|30.01|28.61|28.86|28.93|29.64|29.89|30.1|30.59|30.62|31.14|30.7|29.36|28.62|31.61|33.22|34.18|33.8|32.4|31.32|30.19|29.68|29.4|30.49|31.56|30.79||28.83|28.48|27.89|27.76|28.48|26.61|26.62|26.39|27.3|28.12|28.39|26.95
02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE|44.18|42.93|43.49|42.76|45.7|45.26|45.05|45.17|44.59|45.83|46.13|45.81|45.2|45.68|45.96||46.11|45.51|45.5|44.67|46.05|45.32|44.76|44.72|46.27|48.05|46.36|46.43|46.36|47.07|47.52|47.8|48.55|42.5|43.23|41.75|40.82|41|39.42|39.64|37.83|38.5|39.78|37.93|37.74|36.23|35.33|35.52|35.81||35.12|34.99|35.3|35.15|34.44|33.58|33.4|32.35|32.51|31.84|31.08|31.74|31.18|32.26|33.05|33.37|33.24|33.91|34.34||33.72|33.79|33.39|33.61|32.91|32.51|33.32|32.95|30.68|30.41||30.595|29.93|29.89|30.6||30.54|30.35|29.18|29.49|30.4|31.7|31.9|31.69|31.12|31.3|32.06|31.97|31.95|31.67|31.67|30.81|30.89|30.3|29.82|31.12||31.61|32.41|30.77|30.47|30.28|30.21|30.77|30.91|29.62|28.93|29.66|30.71|30.05|26.4|27.23|26.64|27.8|27.42|26.86|26.82|26.72|27.05|28.05|28.43|28.34|27|27.17|26.75|27.21|27.27|26.56|27.13|28.12|27.53|27.89|27.48|26.79|26.84|25.79|24.95|24.87|24.98|25.3|24.53|24.3|24.18|24.69|25.11|26.64|26.59|26.93|26.68|27.19|26.63|26.72|27.08|27.33||28.13|27.73|27.565|27.24|27.14|27.58|27.58|27.09|27.54|27.43|26.49|26.77|27.28|27.055|27.71|28.18|28.16|28.61|28.74|28.43|28.19|26.9|26.85|26.12|26.24|26.04|26.79|27.49|26.89|26.85|27.83|28.1|27.44|28.54|25.87|26.275|26.91|26.62|25.45|25.68|25.22|24|25.02|25.31|26.1||26.23|26.38|27.66|26.92|26.11|26.83|25.825|26.67|26.83|26.73|27|26.83|28.06|26.91|26.59|25.745|28.53|30.33|30.56|29.93|28.24|27.88|26.89|26.94|27.77|28.8|29.14|27.58||26.27|26.08|26.26|24.94|26.46|24.05|23.83|23.97|25.11|26.5|27.2|25.78
02615|1164645|/equities/netstreit-corp|R2000VALUE|20.89|20.75|20.88|20.69|20.77|20.62|20.71|20.46|20.74|20.86|20.39|20.16|19.12|18.49|18.89||18.4|18.49|18.24|18.08|18.3|18.11|17.9|18.01|17.93|17.52|18.22|18.47|18.45|18.43|17.92|17.67|17.74|17.67|17.47|17.54|17.84|18.09|17.86|17.98|17.57|17.88|18.27|18.41|18.49|18.37|18.25|18.46|18.12||18.02|17.7|18.11|18.03|17.41|17.92|17.73|17.66|17.61|17.34|17.23|17.02|17.11|17.54|17.85|17.77|17.65|17.88|17.08||17.3|16.78|17.04|16.9|17.28|17.9|17.9|18.03|18.4|18.75||19.49|19.5|19.3|18.99||18.58|18.48|18.7|18.28|18.58|18.8|18.65|18.71|18.23|18.07|18.48|18.38|18.95|18.95|18.58|18.7|18.68|18.73|18.97|19.16||19.25|19.2|18.69|17.97|17.4|17.66|18.31|18.87|18.3|17.86|18.51|18.74|18.3|18.14|17.94|17.85|18.11|17.98|17.54|17.64|17.28|17.64|18.04|18.08|17.85|17.53|17.76|17.52|18.05|17.82|17.86|18.76|19.5|19.51|19.49|19.29|19.04|19.06|19.13|18.83|18.26|18.18|18.27|17.54|17.35|17.12|17.49|17.25|17.61|18.16|18.31|18.3|18.05|18.05|17.94|18.26|18.45||18.37|18.36|18.31|18.3|18.34|18.33|18.27|18.19|18.36|18.09|18.06|18.06|18.05|18.26|18.25|18|17.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02616|40973|/equities/alcobra-ltd|R2000VALUE|36.17|38.86|38.24|36.64|36.91|40.33|39.52|39.92|39.45|36.99|37|37.67|38.55|39.68|42.11||40.5|41.3|38.75|39.48|40.83|42.15|39.8|42.54|46.22|46.4|48.34|51.36|51.76|52.19|49.48|50.87|48.17|48.39|42.96|43.19|45.54|50.59|53.96|54.64|52.67|51.43|55.14|54.3|59.59|66.98|64.72|67.29|68.94||73.47|78.77|80.7|84.15|86.92|85.05|86.78|81.06|78.54|80.42|72.46|65.48|67.2|64.99|69.44|67.7|63.77|67.3|68.45||59.69|62.27|65.31|62.89|69.67|69.66|66.97|49.37|48.79|48.9||43.38|46.71|42.36|92.42||98.13|101.66|118.46|113.14|99.29|103.63|101.47|109.44|107.54|106.01|105.45|89.05|100.08|123.66|112.01|99.31|83.3|81.45|91.76|76||60.63|60.14|61.31|60.34|59.36|56.34|53.11|50.71|47.47|48.12|48.84|39.38|34.61|63.36|61.26|59.21|55.94|55.27|54.08|54.98|50.71|52.58|49.96|49.37|47.29|47.1|50.1|53.69|55.13|54.72|51.57|53.55|52.52|51.12|51.62|50.92|47.15|49.97|42.79|42.73|42.9|42.73|41.05|40.09|37.49|38.95|41.13|40.7|46.89|45.53|44.8|42.06|41.23|38.6|40.49|39.51|38.63||38.26|38.97|40.65|42.41|48.24|52.29|54.89|56.84|53.91|54.24|62.65|58.8|58.02|56.15|53.84|48.22|47.86|47.27|49.25|58.91|57.51|56.08|56.13|54.62|53.98|52.23|54.8|53.17|55.6|63.19|53.7|54.62|61.48|57.55|58.22|55.92|53.32|54|57.17|50.46|46.89|48.62|51.16|49.66|47.57||46.56|48.25|46.74|46.98|44.2|49.91|48.56|44.3|40.7|41.23|40.06|38.72|36.83|38.41|32.92|32.81|31.55|29.7|29.82|32.66|33.59|36.11|40.18|39.81|38.94|36.74|38.56|54.3||58.27|54.1|56.74|55.56|54.05|45.24|41.47|42.01|46.3|48.45|39.23|37.57
02617|1055312|/equities/consol-energy-k|R2000VALUE|8.9491|8.8801|9.087|8.7815|9.2645|9.3729|9.8558|9.8459|9.1166|9.0575|9.0378|9.225|9.4419|9.3137|9.4911||9.4123|9.5798|9.1955|9.1757|9.7868|9.1462|9.1363|9.363|9.9445|9.8755|10.4964|10.7231|10.2205|10.3979|11.1075|11.1765|11.0779|10.4077|10.4471|11.0681|10.5556|10.8709|11.1568|10.8315|10.6541|10.8512|12.0044|11.1568|11.1075|10.3979|10.6048|11.1962|10.9104||10.3387|10.4471|9.5108|9.7277|9.8558|9.0082|9.1265|8.9885|9.1166|8.6632|8.0029|8.3873|8.7618|8.2394|8.4858|8.8505|8.752|9.3926|9.501||9.3926|9.3827|8.6041|8.9885|8.0226|7.451|7.5693|6.7118|6.7414|6.6822||7.106|6.6822|6.3964|6.7512||6.495|6.6527|6.7315|7.4806|7.6875|7.8452|7.5693|6.9976|6.7512|6.4161|6.6921|5.943|6.0219|5.7656|5.6474|5.6277|5.5291|5.1447|5.2137|5.5981||5.9332|5.8445|5.3616|5.0462|5.0363|4.8885|4.8392|4.7111|4.4253|4.2873|4.6027|4.376|4.3957|3.9817|4.0507|3.7058|3.9817|3.962|3.7353|3.8043|4.0212|4.4055|4.8195|4.6125|4.2577|4.1394|4.0606|3.9719|4.0507|4.1099|4.1099|4.2183|4.2971|4.238|4.2577|4.0606|4.1296|4.307|4.3168|4.0606|4.3661|4.4548|4.6125|4.3168|4.6815|4.6716|5.1349|5.194|5.6671|5.1644|5.3123|5.0363|4.7406|4.5238|4.6125|4.4351|4.2971||4.5928|4.8589|4.9082|5.056|5.0954|5.3024|5.2334|5.0462|5.05|5.05|5.02|5.09|5.15|5.47|5.65|5.55|5.33|5.52|5.61|5.61|5.18|4.97|5.12|5.52|5.8|5.88|5.92|6.02|5.48|5.55|5.39|5.61|5.49|5.58|5.53|5.86|5.73|5.63|5.4|5.28|5.4|5.15|5.35|5.2|5.39||5.17|5.01|5.07|5.25|5.11|5.63|5.29|5.63|5.59|6.08|6.11|6.47|7.42|7.01|7.07|7.23|8.88|9.42|9.8|8.14|7.26|6.7|6.48|6.78|6.81|7.59|7.32|6.99||6.93|6.97|7.3|6.81|6.87|5.97|6.2|6.26|7.05|7.41|7.18|5.87
02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|16.97|17.03|17|16.55|16.44|16.67|16.78|16.45|16.31|15.92|16.25|16.61|16.27|15.75|15.84||15.71|15.02|14.88|15.15|15.47|15.69|15.53|16.31|17.47|17.47|17.04|17.52|17.52|17.76|17.91|17.88|17.91|18.3|17.94|18.245|17.49|17.885|17.95|18.74|18.65|19.35|20.28|18.69|18.74|18.7|18.49|19.02|18.69||18.23|18.67|15.41|15.5|15.61|15.16|14.4|14.25|14.15|14.61|14.34|14.61|14.39|14.49|14.265|14.2|14.55|14.53|13.96||13.73|13.98|14|14.16|13.96|13.8|14|13.75|13.42|13.64||13.14|13.29|13.02|13.09||13.28|13.42|13.77|13.77|13.81|13.29|13.04|13.28|13.06|12.775|13.44|13.38|13.65|13.25|13.35|13.08|13.49|12.34|12.21|12.41||12.11|12.34|12.22|12.36|12.47|12.82|13.25|13.19|13.17|12.945|13.08|13.15|12.07|11.725|11.845|12.07|11.38|10.96|10.69|10.99|10.085|10.59|10.43|10.25|10.18|10.02|10.29|10.47|10.79|11.05|10.71|11.05|11.18|10.97|10.67|10.36|10.07|10.08|9.77|9.88|9.66|9.505|9.33|9.32|9.36|9.53|9.4|9.34|9.85|9.93|9.7|9.63|9.77|9.74|9.55|9.99|9.87||10.26|10.405|10.45|10.03|10.29|10.355|10.47|10.4|10.77|10.65|10.66|11.23|11.2|10.695|11.65|11.67|11.88|11.89|11.97|11.93|12|11.5|11.02|10.83|10.57|10.08|10.31|10.16|10.34|10.83|10.59|11.01|10.88|10.87|11.1|11.18|11.53|12.02|11.81|11.36|11.49|11.59|11.58|11.53|11.75||11.85|11.93|11.44|11.22|11.15|11.84|11.46|11.89|11.72|11.15|11.47|11.31|11.37|11.12|10.67|10.57|10.91|11.09|11.64|11.46|11.48|11.46|11.4|11.9|11.72|11.05|11.12|11.17||11.37|11.3|11.74|11|11.7|11.46|11.28|11.28|11.38|11.795|11.16|11.23
02619|39106|/equities/quality-systems-inc|R2000VALUE|18.84|18.66|18.67|18.19|18.47|18.75|18.78|18.58|18.53|18.72|18.71|18.19|18.24|18.66|18.7||18.67|18.1|18.01|18.25|18.58|18.23|18.25|18.58|19.07|19.61|19.39|20.05|19.35|20|20|20.05|20|19.75|19.44|19|18.44|18.79|18.82|19.28|18.7|18.37|18.83|18.23|18.98|18.99|18.29|18.77|19.19||19.48|19.09|19.87|20.9|20.67|19.99|20|19.66|19.64|19.87|19.78|19.98|21.9|23.35|23.26|22.95|21.73|21.64|21.43||21.175|21.62|21.255|20.47|19.58|19.89|20.32|20.05|18.73|18.11||18.24|18.15|18.19|18.44||18.26|18.51|18.2|17.95|18.54|18.94|18.49|18.42|17.74|17.55|17.75|17.75|17.72|17.7|17.77|17.3|17.68|17.64|17.74|18||17.85|17.13|16.52|16.26|15.97|15.79|15.9|15.8|15.65|15.43|15.93|15.77|15.35|14.75|14.79|14.4|14.5|13.9|13.6|13.88|13.73|14.13|14.26|15.01|13.89|13.95|13.6|13.5|13.96|14.35|14.12|13.55|13.59|13.82|13.4|13.05|13.07|12.97|12.68|12.74|12.74|12.67|12.78|12.23|11.86|12.11|12.27|12.47|13.07|13.28|13.24|13.34|13.52|13.38|13.35|13.48|13.08||12.95|13.45|13.75|13.41|13.26|13.24|13.34|13.25|13.525|13.65|13.73|13.67|13.68|13.94|13.9|13.97|14.3|14.3|14.43|14.62|14.82|14.67|14.26|14.23|14.31|14.62|12.54|12.07|11.98|11.74|11.63|11.79|11.57|11.49|11.69|11.44|11.29|11.32|10.72|10.59|10.77|10.37|10.63|10.7|11.095||10.9|10.94|10.98|10.74|10.19|10.82|10.41|11.17|11.26|10.76|10.84|10.685|11.05|10.25|10.16|9.72|11.55|11.82|12.26|11.605|11.27|10.95|10.48|10.29|10.32|10.5|11.4|10.71||9.78|9.82|9.97|9.91|9.86|9.2|8.78|8.73|9.875|9.73|10.11|9.81
02620|20994|/equities/geo-group-inc|R2000VALUE|5.91|6|6.05|5.66|5.8|5.88|5.76|5.79|5.7|5.83|5.67|5.77|6.21|7.8|7.76||7.69|7.76|7.83|7.91|7.9|7.95|7.61|7.66|8.06|8.13|7.97|8.06|8.09|8.24|8.08|7.98|7.99|7.96|8.02|7.71|7.64|7.56|7.45|7.52|7.2|7.77|7.32|7.39|7.39|7.3|7.38|8.58|8.6||8.84|8.81|8.74|8.62|8.64|8.39|8.49|8.44|8.74|8.99|8.94|8.62|8.62|7.41|8.04|8.36|8.65|8.71|9.08||9.24|8.96|8.75|8.87|8.62|8.68|8.91|8.63|8.71|8.75||8.86|9|8.93|9.04||8.98|8.81|8.58|9.17|9.41|9.47|9.49|9.58|9.66|9.43|9.35|9.41|9.66|9.71|10.01|9.63|9.67|9.55|9.45|9.71||9.62|9.63|9.39|9.45|9.45|9.39|9.53|9.42|8.95|8.5|9|8.71|8.4|8.45|8.16|8.73|9.76|9.44|8.86|8.88|8.11|8.28|8.63|9|8.96|9.06|10.11|10.29|10.72|10.88|11.27|11.2|11.17|11.26|11.28|11.37|11.21|11.31|11.69|11.57|11.34|11.35|11.52|10.98|10.7|10.66|10.94|10.75|11.23|11.4|11.44|11.42|11.24|10.9|10.96|11.17|10.94||11.02|11.11|11.09|11.08|11.16|11.16|11.12|11.01|11.14|11.17|10.82|10.86|10.86|10.94|11.25|11.16|11.01|11.28|11.09|10.89|10.67|10.68|11.44|11.41|11|10.63|10.6|10.72|10.75|10.75|10.79|11.06|11.16|11.06|10.82|11.49|11.67|12.15|11.91|11.88|11.86|11.36|11.69|11.49|11.28||11.77|11.83|11.83|11.45|11.08|11.45|11.49|11.86|12.19|11.83|12.1|12.17|13.2|12.95|12.7|12.23|13.62|14.67|14.47|13.87|13.3|13.29|12.6|12.67|11.98|12.38|13.09|12.22||11.2|11.22|10.97|10.76|11.27|10.36|10.41|10.6|11.2|11.65|11.5|11.11
02621|20921|/equities/dht-holdings-inc|R2000VALUE|5.83|5.85|5.99|5.94|6.06|5.84|5.75|5.78|5.66|5.68|6.07|6.24|6.26|6.16|6.08||6.05|5.93|5.88|6.13|6.51|6.1|6.12|6.03|6.33|6.45|6.29|6.32|6.34|6.61|6.25|6.19|6.11|5.7|5.71|5.71|5.7|5.88|5.74|5.72|5.58|5.79|5.72|5.6|5.72|5.83|5.66|5.96|6.23||5.95|5.82|6|5.95|6.15|5.97|5.61|5.53|5.42|5.38|5.37|5.3|5.32|5.42|5.38|5.51|5.5|5.48|5.52||5.69|5.82|5.8|5.78|5.53|5.73|5.43|5.33|5.35|5.4||5.23|5.23|5.25|5.26||5.36|5.37|5.18|5.28|5.33|5.39|5.41|5.47|5.4|5.55|5.65|5.34|5.35|5.35|5.53|5.24|5.17|5.09|5.11|5.28||5.35|5.39|5.3|5.12|5.19|5.04|5.23|5.51|5.29|5.13|5.41|5.6|5.15|5|5.03|4.83|4.91|4.9|4.81|4.94|4.76|4.99|4.97|5.04|5.13|5.02|5.1|5.07|5.17|5.23|5.28|5.14|5.19|5.36|5.38|5.23|5.29|5.34|5.18|5.19|5.16|5.14|5.11|5.13|5.02|5.02|5.18|5.42|5.64|5.71|5.72|5.6|5.9|5.78|5.37|5.35|5.25||5.25|5.2|5.08|5.21|5.29|5.28|5.09|5.44|5.63|6.24|6.21|6.23|6.12|6.22|6.25|6.2|6.05|6.05|5.71|5.61|5.73|5.68|5.7|5.64|5.63|5.68|5.69|5.77|5.61|5.64|5.51|5.54|5.49|5.34|5.38|5.38|5.31|5.48|5.35|5.26|5.44|5.13|5.32|5.19|5.36||5.1|5.38|5.13|5.19|5.04|5.2|5.18|5.25|5.27|5.32|5.42|5.55|5.71|5.85|5.91|5.77|5.99|6.17|6.24|5.89|5.66|5.7|5.9|6.05|5.94|6|6.19|5.78||5.69|5.64|5.74|5.79|6.02|6.32|6.28|6.49|6.4|6.56|6.72|6.62
02622|17116|/equities/echostar-corp|R2000VALUE|23.84|24.01|24.03|23.9|24.58|24.92|24.39|24.53|24.32|24.15|24.25|24.06|23.71|24.24|24.69||23.99|24|24.295|23.765|24.58|24.17|23.85|24.3|25.97|26.04|26.39|26.99|26.61|27.79|27.33|27.14|26.64|26.13|27.67|26.64|26.31|26.9|25.26|23.22|22.7|23.04|23.12|22.93|22.07|22.55|22.82|23.27|23.33||23.6|23.95|23.83|24.73|24.01|23.27|23.11|22.54|21.95|21.81|20.94|21.045|21.4|22.68|23.01|23.08|23.45|24.18|24.34||23.9|24.39|22.12|22.84|22.23|22.42|23.1|21.53|20.95|20.93||21.19|20.89|21.29|22.03||21.4|21.39|20.69|19.94|20.39|20.36|20.7|21.18|21.36|21.44|22|22.64|22.46|22.53|23.62|23.69|23.49|23.22|23.77|24.71||24.25|25.09|24.32|24.02|24.5|25.23|26.21|26.83|25.7|24.95|25.48|25.3|25.54|24.54|24.44|23.12|24.53|23.67|23.16|23.3|23.01|24.27|25.4|26.17|25.97|25.85|26.24|25.865|25.8|26.46|26.28|26.53|26.81|27.1|25.57|24.91|24.59|24.84|24.38|24.75|24.89|25.24|25.5|24.93|24.97|25.42|26.98|26.93|28.45|28.65|28.31|27.88|28.13|27.88|27.28|28.03|28.16||28.44|28.37|29.31|28.91|29.38|29.67|29.61|29.65|30.07|30.22|29.03|29.51|30.05|30.33|30.65|30.84|30.61|30.88|31.58|31.9|31|30.75|29.92|29.52|28.27|27.3|27.48|27.44|27.27|26.78|26.49|26.68|26.45|26.29|25.9|26.37|26.1|26.33|25.48|25.19|25.08|24.58|25.58|25.42|26.45||26.46|27.28|27.96|27.95|27.19|27.63|27.34|28.55|28.97|29.34|30.19|30.3|31.18|30.68|30.28|29.59|32.11|34.27|35.27|33.8|33.35|33.16|32.58|31.6|31.16|31.02|31.9|30.95||29.85|29.44|29.2|28.65|29.45|27.09|27.22|27.25|28.27|29.65|30.71|29.44
02623|24340|/equities/weis-markets-inc|R2000VALUE|52.88|52.76|52.91|52.75|53.68|53.94|53.84|53.45|53.31|54.24|54.74|54.91|55.24|56.06|57.66||56.88|56.52|58.79|57.61|57.51|56.35|55.21|56.68|56.72|56.87|56.46|56.86|58.03|58.36|59.61|58.98|58.85|57.85|58.55|58.29|57.24|56.77|54.45|55.29|53.45|53.82|54.67|55.79|55.82|55.62|55.65|56.03|55.12||54.79|54.66|55.47|54.77|53.46|53.7|52.61|51.42|50.45|51.73|49.28|48.83|53.63|52|47.72|46.94|47.02|47.52|47.52||47.86|48|47.63|48.14|47.53|47.44|49.15|49.47|48.17|48.5||47.81|48.1|47.84|48.13||47.43|47.01|46.66|46.21|47.75|47.55|49.89|49.98|49.4|49.19|49.05|48.8|48.42|47.87|47.07|46.94|46.79|47.5|47.63|47.87||47.6|48.69|49.13|48.67|48.84|47.73|48.19|48.09|47.31|48.03|48.28|46.77|45.38|46.21|46.7|46.35|46.96|45.65|45.41|45.12|45.84|47.01|48.03|47.57|47.6|47.94|48|48.96|48.93|49.19|49.63|50.63|50.79|50.8|49.6|49.39|49.31|49.67|49.16|48.62|48|48.48|48.28|47.73|47.89|47.53|47.47|47.58|47.91|47.07|46.66|47.36|48.01|47.77|47.77|47.43|47||47.49|48.85|49.67|48.58|49.23|49.25|49.6|49.54|49.6|49.84|49.89|50.27|50.57|50.76|51.13|50.14|49.11|49.3|48.69|49.35|48.96|48.73|49.35|51.17|49.21|49.82|50.15|52.55|52.34|51.84|50.75|51.74|51.09|51.26|50.14|50.71|49.87|49.74|50.35|49.09|48.61|47.46|48.08|50.18|48.84||49.01|48.84|50.12|50|49.21|49.37|47.53|46.71|47.21|46.56|47.93|48.83|49.11|47.19|47.43|47.88|48.45|49.16|49.7|49.55|52.85|54.33|54.98|55.42|55.73|55.86|56.21|53.67||55.98|56.15|55.94|55.71|57.03|55.01|54.45|56.73|56.89|58.58|55.84|53.78
02624|39250|/equities/invesco-mortgage|R2000VALUE|38.1|37.2|37.3|37.1|37.9|38.5|38|38.7|38.8|38.8|39.3|39.6|40.6|40.8|40.6||40.9|40.1|40.5|39.9|39.6|39.6|38.8|39.2|40.2|40|38.9|40.7|39.6|39.9|38.4|37.6|37.5|37.6|37.3|37.6|38.4|40|39.9|39.2|38.9|38.4|41.5|38.2|38.9|37|35.4|36.2|37.6||38.3|38.5|38.3|38.1|38.6|38.5|38|37.4|38.4|40.1|40.4|39.4|42.3|41.9|37.8|35.6|35.6|34.4|33||33|33.6|32.7|33.3|33.5|34.6|34.5|33.8|33.3|33||33.8|33.6|33.6|33.5||33.4|34|32.1|32.2|32.4|33.5|32.9|33.7|32.4|32.8|33.2|33.8|34.2|34|34.9|34.6|34.9|33.2|33.2|34.7||34.5|34.9|33.4|33|32.2|32.3|33.6|33|32.1|30.7|31.3|32.5|31|28.7|28.5|27.7|28|27.4|27|27.6|27|27.4|27.6|28|27.4|27.3|27.9|27.5|27.7|27.9|27.9|28|28.2|28.4|28.5|28|28|28.8|28.9|27.7|27.1|27.5|28.2|28.1|27|26|27.5|27.4|28.5|29.2|29.2|28.5|28.2|27.1|27.6|28.2|28.7||28.8|28.2|28.8|29.3|30|30.7|30.6|29.9|30.6|31.3|29.3|30|30.8|30.5|31.3|32.4|31.6|31.9|32.8|32.9|32.8|31|31.6|30.1|31.2|30.7|31.8|32.8|33.3|32.4|33.2|34.3|33.9|33.2|32.7|33.3|34.8|36.4|32.1|32|33.1|31.4|32.5|31.3|33.6||35|37.3|37.4|35.7|36.7|39.1|38.2|41.8|44.8|43.4|44.6|47.5|50|49.2|48.3|43.1|54|56.3|69|42.3|35.8|29.1|27.7|28.8|27.7|28.3|29.6|28.8||27.7|27.9|28.7|27.242|25.781|23.031|23.031|22.172|23.117|22.43|23.633|23.117
02625|1129434|/equities/parsons-corp|R2000VALUE|42.69|42.66|43.42|42.89|43.01|42.44|41.77|40.98|41.42|41.89|41.8|41.14|41.01|41.22|40.84||40.47|40.44|40.28|39.42|39.17|38.46|38.29|38.46|38.25|37.7|37.5|37.65|37.51|37.49|37.42|37.75|36.65|36.57|36.79|36.52|36.02|35.55|35.43|35.33|35.74|36.26|36.77|39.79|39.37|39.62|39.36|39.95|39.39||39.46|39.46|39.14|39.14|38.78|38.1|37.56|36.37|36.57|36.28|35.66|36.47|38.01|38.65|39|38.56|38.22|39|39.29||38.76|39.01|38.35|38.31|37.47|36.75|36.88|36.92|35.2|34.89||36.41|36.1|35.9|35.76||35.24|34.8|34.82|34.82|35.13|35.64|35.53|35.38|34.9|36.24|36.95|36.59|36.48|35.86|35.39|35.25|34.72|33.89|32.7|32.98||32.8|33.22|32.03|31.75|32.22|32.79|33.68|33.84|33.06|32.06|32.73|32.27|31.5|30.41|30.61|31.68|33.59|32.23|31.52|31.04|30.33|31.53|31.89|32.34|32.36|32.15|32.87|33.21|33.37|33.32|33.19|33.5|34.07|33.56|33.8|33.6|33.36|33.49|33.34|33.15|33.54|33.7|34.12|33.17|32.32|34|34.44|35.09|35.73|35.4|35.74|36.27|36.18|35.62|34.58|35.02|34.28||34.6|34.96|35.69|34.38|33.26|33.97|34.59|34.32|34.55|33.84|32.8|33.43|33.58|33.65|33.23|36.42|36.56|36.3|35.88|35.48|34.99|35.17|35.52|35.32|35.67|34.83|34.82|34.5|33.92|34|33.86|34.19|34.83|34.36|34.51|34.71|34.6|34.77|33.38|33.09|34.3|33.56|34.46|34.61|34.55||34.97|35.61|36.24|35.47|34.16|36.22|35.78|36.97|37.36|37.57|39.31|38.96|39.84|37.91|38.57|38.77|41.23|41.9|42.71|42.05|41.85|41.95|41.71|41.5|40.66|40.23|39.53|39.21||39.35|39.36|39.46|39.38|39.39|38.79|39.04|38.98|39.43|39.35|38.82|37.57
02626|17264|/equities/state-auto-financial|R2000VALUE|19.19|19.1|19.7|19.73|19.64|20.51|20.55|20.37|20.13|20.18|19.95|19.75|19.31|19.68|19.75||19.73|19.71|20|19.53|20.03|19.48|19.39|18.93|19.38|20.02|20.81|20.09|20.63|20.84|20.86|20.48|20.93|20.05|19.88|18.59|17.58|17.7|17.3|17.71|18.74|18.12|18.11|16.97|17.4|17.53|17.01|17.28|16.98||17.28|17.99|17.25|17.34|17.28|16.78|16.93|16.58|16.54|16.64|16.54|16.65|16.66|17.38|18.07|18.23|18.05|18.23|18.72||18.61|18.82|18.91|19.11|18.63|18.34|18.22|18.32|17.5|17.52||17.74|17.67|17.64|18.19||18.26|18.24|17.71|17.83|18.09|17.72|17.9|18.13|17.67|17.12|17.06|16.93|16.56|16.41|16.76|15.73|15.71|15.7|15.02|15.44||15.81|16.41|15.86|15.67|15.6|15.73|15.74|16.17|15.25|14.41|14.55|14.68|14.08|12.18|12.43|12.87|13.81|12.73|12.34|12.49|12.57|13.01|13.35|13.72|13.76|13.81|13.74|13.6|13.76|13.38|13.32|13.37|13.82|13.72|13.55|13.59|13.63|13.8|13.43|13.66|13.76|13.86|13.91|13.56|13.73|13.37|13.7|13.78|14.36|14.06|14.31|14.3|14.78|14.68|14.88|15.17|15.25||15.92|15.73|16.24|15.93|15.43|16.24|16.11|15.6|16.37|16.51|16|16.54|16.78|16.9|16.96|17.32|17.21|17.54|17.7|17.43|17.51|17|16.1|15.23|15.45|15.51|15.9|15.94|15.89|15.84|16.41|16.47|16.93|17.04|16.99|17.52|17.78|18.28|17.7|17.35|17.31|16.29|16.33|15.98|17.04||17.13|17.28|17.85|17.67|17.34|17.61|17.3|18.18|16.96|17.26|18.11|17.48|18.33|18.03|17.97|17.76|20.03|20.79|21.45|21.52|20.56|20.69|20.25|20.04|19.94|20.84|21.39|20.63||20.15|20.67|20.27|19.09|20.41|19.14|18.97|18.91|19.44|20.46|21.73|21.06
02627|20570|/equities/comstock-resources-inc|R2000VALUE|4.89|4.86|4.79|4.78|4.94|4.93|4.96|5.1|4.96|4.98|5.24|5.26|5.52|5.54|5.49||5.66|5.54|5.6|5.73|5.72|5.46|5.44|5.36|5.59|5.44|5.26|5.55|5.61|5.72|6.23|6.24|6.23|5.71|5.78|5.94|5.97|5.81|5.88|5.96|5.71|5.81|6.01|5.58|5.85|6.21|6|6.15|5.63||5.41|5.03|5.32|4.97|5.06|4.85|4.94|4.88|4.69|4.78|4.55|4.64|4.62|4.7|4.79|4.74|4.73|4.68|5.05||5.27|5.32|5.26|5.34|4.98|4.91|4.96|5.01|4.81|4.53||4.37|4.39|4.27|4.35||4.49|4.68|4.44|4.52|4.54|4.55|4.53|4.73|4.72|4.73|4.96|4.59|4.63|4.68|4.85|4.55|4.77|4.75|4.87|5.06||5.1|5.12|4.68|4.58|4.68|4.74|4.87|4.73|4.92|4.65|4.85|4.71|4.39|4.45|4.56|5.07|5.22|5.33|5.31|5.38|5.32|5.48|5.7|6.02|6.13|5.79|5.55|5.61|5.66|5.67|5.54|5.66|5.7|5.65|5.36|5.28|4.82|4.77|4.45|4.36|4.38|4.54|4.67|4.64|4.96|4.77|4.88|4.98|5.11|4.92|5.05|4.93|4.98|4.68|4.75|5.06|4.93||5.24|5.19|5.25|5.52|5.76|6.13|6.09|5.87|6.13|6.03|5.84|5.76|6.2|6.27|6.38|6.47|6.02|6.17|5.93|6.22|6.11|5.9|6.03|6.15|5.99|5.36|5.26|5.44|5.23|5.34|5.63|5.54|5.18|5.1|4.65|4.78|4.81|4.66|4.44|4.41|4.64|4.63|4.76|4.78|4.83||4.49|4.31|4.38|4.4|4.1|4.44|4.43|4.57|4.55|4.68|4.78|4.87|4.9|4.9|4.85|4.88|5.41|5.93|6.1|5.61|5.34|5.38|5.36|5.31|5.36|5.23|5.36|5.16||4.99|5.16|5.12|4.93|4.96|4.65|4.44|6.5|7.04|7.28|7.36|7.3
02628|17141|/equities/scansource|R2000VALUE|29.6|29.28|29.83|30.18|30.69|30.47|29.7|29.17|28.74|29.04|29.78|30.26|29.86|30.79|31.04||30.51|29.95|30.51|30.7|31.88|31.14|29.88|29.33|30.12|30.995|31.64|32.11|31.65|33|33.12|32.63|32.49|31.4|31.7|31.33|29.68|30.18|29.53|29.11|28.44|28.13|30.68|29.26|28.55|28.37|28.06|28.36|28.61||28.9|29.76|28.95|29.93|29.77|29.2|29.98|28.97|26.56|25.73|24.19|23.86|24.54|25.2|26.14|26.64|26.64|26.79|26.47||26.43|27.48|27.38|28.04|27.46|28.18|29.13|28.69|27.08|26.71||26.38|26.11|25.62|26.1||26.2|25.17|24.48|24.68|24.76|26.97|27.5|27.91|26.78|26.89|27.48|28.3|28.17|27.68|27.51|26.29|25.72|25.57|25.1|25.94||26.53|27.14|25.32|24.71|24.68|25.26|26.41|26.4|25.22|24.26|26.04|27.31|24.44|23.14|23|21.75|21.92|20.44|20.1|19.99|19.96|20.41|20.29|20.81|21.05|20.73|20.79|21|21.61|21.84|21.38|21.2|21.91|21.36|21.56|21.35|20.92|20.92|20.1|20.15|19.83|20.08|19.98|19.03|19.03|18.89|19.22|19.3|19.9|19.155|18.53|18.48|19.02|18.64|18.34|19.28|20.03||20.48|21.09|22.24|21.4|24.69|24.66|24.03|24.2|24.88|25.47|24.83|25.22|25.01|24.66|25.71|25.56|25.18|25.51|25.58|25.31|25.06|24.42|24.73|24.15|23.44|22.95|23.14|23.07|22.33|22.81|22.52|24.72|24.91|25.15|25|24.83|24.7|24.61|23.01|22.46|22.78|22.35|22.78|22.69|23.41||23.21|23.2|24.09|23.71|22.41|22.51|22.61|23.21|23.2|22.92|23.02|23.5|24.76|24.11|23.91|23.51|26.41|27.58|28.31|27.22|25.9|25.59|24.87|24.54|24.65|24.63|25.75|24.35||23.81|23.36|24.14|22.98|23.99|21.64|21.58|22.1|21.715|25.35|26.81|25.25
02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|14.46|14.31|14.08|13.77|13.68|13.99|14.06|13.94|14.08|13.91|13.75|13.5|13.54|13.42|13.55||13.55|13.42|13.67|13.34|13.69|13.75|13.08|13.33|14.08|14.36|14.16|15.03|14.9|15.38|14.94|14.3|14.32|13.87|14.04|13.69|13.31|13.86|13.81|13.36|13.12|12.98|13.5|13.1|13.28|12.98|12.57|12.85|13.19||12.82|12.79|12.69|12.62|12.77|12.6|12.52|12.02|11.97|11.87|11.38|11.92|11.79|12.08|12.29|12.38|12.33|12.18|11.78||11.64|11.81|11.76|11.83|11.78|12.04|12.14|12.13|11.72|11.95||12.45|12.33|12.8|12.95||12.76|12.75|12.44|12.37|12.54|12.51|12.39|12.39|11.89|11.6|11.82|11.98|12.27|12.35|13.81|13.43|13.35|13.3|12.94|13.63||13.55|13.68|13.85|13.47|13.26|13.32|13.51|13.42|12.61|12.06|12.44|12.77|11.67|11.32|11.75|12.22|12.24|11.7|11.24|11.42|11.1|11.7|11.62|11.96|11.67|11.35|11.55|11.55|11.83|11.94|11.73|11.63|11.61|11.53|11.76|11.33|11.35|11.38|11.52|11.09|11.2|10.94|11.09|11.12|10.48|10.98|11.46|11.36|12.04|12.14|11.97|11.63|10.97|10.27|10.48|10.87|10.65||10.56|10.52|10.43|10.34|10.23|10.5|10.32|9.76|9.87|9.91|9.44|9.57|9.49|9.46|9.65|9.85|9.51|9.48|9.75|9.58|9.76|8.34|8.4|8.05|8.2|8.02|8.15|8.15|8.06|7.96|8.21|8.19|8.2|8.17|7.92|8.14|8.2|8.43|7.96|7.91|8.02|7.7|8.04|8.05|8.55||8.32|8.62|8.69|8.79|8.52|8.78|8.55|8.83|8.52|8.63|8.69|8.89|8.89|8.01|8.38|7.52|8.6|8.85|10.08|8.54|8.24|7.64|6.83|6.42|5.87|6.17|6.17|6.44||6.14|6.02|6.01|5.72|5.7|5.37|5.24|4.8|5.43|5.73|6.11|6.08
02630|17625|/equities/zumiez-inc|R2000VALUE|44.91|43.39|43.4|42.36|44.32|45.7|46.26|45.19|45.65|46.67|46.94|45.31|44.39|43.79|43.3||43.5|42.9|43.36|42.27|43.85|43.41|40.51|41.9|43.61|46.34|44.85|45.1|44.53|45.31|45.5|47.83|47.5|47.7|48.66|46.03|45.39|46.33|46.54|47.06|45.08|46.52|47.99|46.78|47.75|46.04|45.24|45.75|46.49||46.87|47.88|46.78|47.15|47.95|46.27|46.44|44.67|43.58|42.38|43.08|43.02|42.2|43.9|44.9|44.04|43.19|42.97|44.78||45|44.81|43.7|43.58|42.65|40.04|39.39|39.21|36.08|35.7||36.78|36.62|36.61|36.71||36.01|36.65|36.36|36.63|37.91|38.41|37.66|38.09|37.54|36.89|37.04|37.28|37.27|37.51|36.72|38.37|38.08|37.31|37.09|37.41||36.79|36.83|36.13|34.75|34.61|33.89|33.62|33.38|32.44|31.96|33.25|34.79|35.12|29.94|30.51|29.11|30.07|29.39|28|29.125|29|30.07|30.74|31.19|30.95|30.05|30.54|31.13|32.37|32.67|32.2|31.48|31.26|31.29|31.02|30.08|28.51|28.8|28.17|27.77|27.82|27.65|27.67|27.16|27.14|27.57|28.57|28.52|30.01|30.82|30.53|29.57|31.08|28.44|25.19|26.91|27.79||27.29|27.42|27.84|26.49|25.68|26.1|26.72|26.22|25.13|24.41|23.47|23.05|23.36|24.05|25.49|24.73|24.48|24.67|24.61|24.32|23.8|22.71|23.64|23.48|22|23.1|23.86|25.5|25.4|25.3|25.65|27.14|26.05|25.84|25.03|25.94|26.31|26.29|25.55|25.34|25.75|25.38|26.69|26.57|27.96||27.73|27.55|27.38|27.65|25.92|26|26.505|28.03|28.09|26.74|28|27.09|28.27|26.9|26.3|25.5|27.13|28.8|30.18|29.46|29.2|27.69|26.25|24.69|24.37|24.71|25.3|23.35||21.36|21.84|20|20.02|20.74|19.07|18.07|18.4|19.31|20.7|20.37|19.21
02631|21115|/equities/genesco-inc|R2000VALUE|48.75|46.96|46.1|44.79|46.1|49.66|49.64|50.01|48.74|51.06|48.67|47.29|46.97|48|46.57||47.11|47.5|47.32|45.49|48|45.08|42.15|43.17|45.96|46.91|45.65|48.12|46.52|49.16|50.13|49.91|50.87|50.55|50.36|47.75|46.76|48.78|47.73|47.98|44.94|46.2|48.71|46.95|47.7|45.04|44.57|44.68|45.32||43.58|44.55|44.2|44.73|44.04|43.12|42.85|41.45|40.32|39.98|38.81|38.61|38.36|38.83|39.16|37.96|36.88|37.35|37.94||38.27|38.93|37.28|39.43|36.03|32.21|31.6|32.38|29.25|28.23||30.09|29.29|29.34|29.56||27.89|28.34|27.85|28.21|27.84|30.2|29.49|30.2|29.05|29.76|30.27|32.93|33.09|31.28|32.1|30.75|30.25|30.62|31.37|32.6||32.15|35.44|33.75|31.72|32.52|30.6|28.58|27|23.2|22.39|22.86|23.03|23.24|19.51|19.6|18.68|19.44|18.14|17.72|18.55|18.1|19.81|20.19|21.13|20.75|19.5|19.46|19.37|19.59|20.76|20.77|20.35|21.35|21.69|21.96|21.83|21.18|22.59|22.71|21.85|21.54|21.68|22.36|22.71|23.05|24.22|24.58|24.3|26.17|27.03|26.84|25.54|24.06|21.76|20.84|20.53|20.81||21.48|22.69|21.86|20.96|19.5|19.07|18.21|17.43|18.21|17.77|17.12|17.44|17.91|18.08|19.11|19.28|18.59|19.17|19.19|18.17|16.71|15.69|16.42|15.17|14.38|15.55|16.61|17.31|16.77|16.78|18.27|19|17.41|17.38|16.09|17.55|18.61|18.61|16.72|17.2|17.61|17.55|18.76|18.78|21.05||21.31|20.31|21.66|20.96|18.79|19.53|19.62|21.28|20.73|20.47|21.34|21.63|23.72|22.17|22.1|21.38|23.88|27.38|28.05|26.71|24.05|23.61|21.06|19.12|18.49|20.87|21.92|19.43||17.59|17.61|16.35|16.29|17.69|15.33|15.48|15.16|16.39|17.02|18.62|16.77
02632|17473|/equities/univest-corp|R2000VALUE|27.72|26.67|27.21|26.59|27.75|28.05|27.69|27.9|27.57|28.37|28.18|28.09|27.91|28.25|28.59||28.59|28.59|28.87|28.17|29.01|27.94|27.16|26.99|27.27|28.62|28.05|27.85|27.79|28.42|29.45|28.9|28.84|28.22|28.97|27.72|26.55|26.7|25.52|25.75|25.15|25.77|26.35|25.53|25.26|24.57|24.44|24.52|24.77||24.94|24.62|25.14|25.32|25.12|24.58|24.57|23.49|23.33|22.79|22.45|22.6|21.99|22.85|23.25|23.39|23.085|23.64|23.82||23.7|24.18|23.46|23.62|23.04|22.66|23.12|22.75|20.99|20.49||20.58|20.47|20.34|20.55||20.39|20.22|19.75|19.82|19.91|19.81|19.97|20.1|19.75|19.63|19.9|20.02|20.08|19.8|19.77|19.17|19.2|18.76|18.31|19.48||19.95|20.39|19.14|18.88|19.13|19.02|19.47|19.66|18.57|18.12|18.47|18.96|18.3|15.64|16.46|15.77|17.27|16.18|15.86|15.77|14.98|15.32|15.98|16.45|16.51|15.71|15.54|15.29|15.47|15.45|14.99|15.45|16|15.66|15.87|15.85|15.6|15.47|14.78|14.4|14.37|14.41|14.7|14.31|14.2|13.95|14.355|14.85|15.57|15.5|15.53|15.17|15.4|15.19|15.19|15.37|15.78||16.52|16.23|16.16|16.04|16.09|16.39|16.44|16.09|16.38|16.34|15.76|16.1|16.52|16.52|17.29|17.45|17.1|17.42|17.34|17.06|16.74|15.86|15.925|15.46|15.26|15.29|15.48|15.64|15.22|15.15|15.62|15.87|15.16|15.44|14.48|14.9|15.27|15.17|14.6|14.77|14.54|13.76|14.5|14.42|15.15||15|15.3|16.14|15.56|14.91|15.115|14.72|15.46|15.74|15.7|15.77|15.78|16.72|16.145|16.07|15.78|17.4|18.62|19.19|18.52|17.57|16.98|16.38|16.25|16.44|16.89|17.18|16.05||15.43|15.66|15.76|14.8|15.82|14.39|14.21|14.22|14.75|15.73|16.59|15.67
02633|24392|/equities/national-healthcare-corp|R2000VALUE|71.21|72.04|72.77|72.12|73.34|73.11|74.45|73.48|72.04|72.93|74.85|75.69|74.41|76.9|77.45||77.51|77.91|77.84|76.36|77.4|74.04|73.65|72.86|74.69|78.08|79.21|77.96|77.49|78.99|76.42|75.92|76.38|73.52|76.73|74.27|70.42|69.54|68.19|70.78|69.55|70.52|71.44|67|67.16|65.19|64.79|65.44|63.82||65.43|67.08|65.24|67.37|65.17|63.72|64.11|64.48|65.02|64.46|64.05|65|65.36|70.62|72.19|70.54|68.48|69.77|69.52||71.05|72.23|71.81|73.37|71.67|72.76|72.58|73.97|69.06|67.28||66.41|66.74|67.19|68.98||66.28|66.8|66.4|66.73|68.02|69.23|68.14|67.41|66.13|67.18|67.44|68.18|69.33|67.5|66.76|63.53|62.74|61.99|62.22|64.78||64|64.4|63.53|64.6|66.17|66.53|67.46|70.57|71.03|69.32|72.21|73.76|68.32|64.06|64.86|65.25|67.73|65.68|63.3|63.78|64.04|65.18|66.58|66.57|65.13|64.18|63.43|63.38|63.58|63.71|63|63.87|64.73|65.37|65.46|64.36|63.52|64.02|62.08|61.24|62.31|61.8|63.15|62.02|60.17|59.22|60.79|61.68|65.68|61.17|61.58|62.65|62.56|60.47|61.18|61.6|61.46||61.78|62.67|63.7|63.48|63.7|65.12|64.64|63.94|65.66|66|64.42|64.14|64.8|63.69|65.04|64.91|66.17|66.59|65.65|65.55|66.15|62.72|62.53|60.57|60.83|59.32|61.91|63.02|60.22|60.95|59.85|60.98|61.21|61.39|60.52|63.56|61.32|63.36|60.39|60.4|61.22|58.98|60.19|60.39|63.56|63.46|63.46|63.9|63.44|63.4|59.52|60.36|59.09|59.89|59.04|59.81|61.43|62|64.25|62.63|62.63|64.2|66.71|67.7|69.14|68.1|64.85|66.73|66.39|66.25|67.07|69.51|69.68|67.13||65.18|64.97|64.96|63.33|64.93|58.41|59.06|61.41|62.11|64.63|66.62|64.64
02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE|23.57|22.4|23.3|22.91|23.95|23.93|23.8|23.76|23.24|23.96|23.77|23.54|23.4|23.08|23.39||23.32|23.06|23.6|23.92|24.39|23.83|23.45|23.49|24.06|25.38|24.93|24.67|24.75|24.75|25.67|25.45|25.27|24.56|25.94|25.04|24.58|24.4|23.5|23.51|22.95|23.85|25.33|24.38|24.29|24.08|22.95|23.59|23.75||23.15|22.93|22.38|21.94|21.42|20.97|20.74|20.04|19.91|19.02|18.35|18.41|18.16|19.02|19.27|19.47|19.25|19.66|19.75||19.82|20.09|19.66|20.21|19.73|19.37|19.45|19.67|17.94|17.26||17.4|17.22|16.64|17.06||16.78|16.82|16.42|16.92|17.35|16.54|16.78|16.82|16.42|16.27|16.62|16.45|16.47|16.37|16.59|15.9|16.05|15.06|14.89|15.93||16.07|16.6|15.61|15.18|15.62|15.55|15.73|16.14|14.87|14.42|14.81|15.39|14.95|12.67|13.82|12.92|13.73|13|12.59|12.69|12.4|12.92|13.45|13.795|13.61|13.5|13.52|13.55|13.55|13.56|13.32|13.87|14.35|14.44|14.83|14.67|14.07|14.36|13.92|13.41|13.24|13.215|13.57|13.11|12.88|12.68|13.15|13.55|14.91|14.95|15.03|15|15.05|14.5|14.35|14.48|14.315||14.55|13.9|13.96|13.87|13.9|13.65|13.54|13.63|14.24|14.29|13.68|14|14.68|14.59|14.91|15.06|14.89|15.06|15.04|14.6|13.87|13.17|13.28|13.19|13.18|13.25|13.07|13.45|12.63|13.1|13.59|13.79|14.8|14.83|14.09|14.46|14.79|14.78|13.845|13.97|13.72|12.96|13.71|13.66|14.5||14.43|14.875|15.71|15.36|14.49|14.9|14.37|15.02|15.46|15.005|15.59|15.63|16.14|15.53|15.42|14.81|16.63|18.03|18.33|17.855|16.49|15.99|14.78|14.89|14.95|15.96|15.87|14.52||13.68|13.77|13.74|13.26|13.63|12.4|12.41|12.36|13.04|13.52|13.71|13.25
02635|16760|/equities/netgear|R2000VALUE|37.56|36.63|37.83|37.56|38.44|39.27|39.05|40.17|40.05|40.75|40.73|41.14|40.43|41.25|41.73||41.75|41.1|40.37|40.82|42.54|40.86|40.38|41.79|43.66|43.08|42.94|44.48|43.49|43.24|43|42.83|41.85|41.12|39.5|38.24|37.73|38.58|40.12|41.74|40|40|41.12|41.75|42.54|43.23|42.79|42.72|43.03||43.65|42.54|41.97|42.14|41.6|39.42|39.74|41.58|43.13|42.69|41.39|42.5|45.23|40.45|39.82|38.94|38.69|39.2|39.11||38.46|39.41|39.45|39|40.15|40.52|41.14|40.92|41.34|40.02||40.63|40.91|40.65|41.87||37.04|37.61|38.66|38.16|39.36|38.17|37.36|37.32|36.54|36.3|35.87|34.83|35.16|34.97|34.14|33.65|33.66|32.72|31.81|32.51||32.53|32.65|31.45|30.98|31.45|31.3|31.01|30.92|30.32|30.15|30.35|29.55|29.05|33.13|33.4|31.77|32.42|31.11|30.82|32.64|32.72|33.6|33.8|34.805|35.14|36.53|35.79|34.1|33.35|33|32.7|33.38|33.81|34.21|33.17|32.05|32.05|32.65|31.32|31.38|30.82|31.01|30.06|29.61|29.98|30.3|30.53|29.99|29.75|30|31.09|31.18|30.76|30.77|30.48|31.27|29.01||30.88|31.09|34.2|33.62|33.35|33.4|33.36|34.42|34.39|34.23|33.56|33.835|34.11|33.47|32.92|32.61|32.86|32.63|32.25|32.52|32.07|32.03|32.37|32.49|32.19|30.75|29.91|29.91|28.86|30.19|30.57|31.79|29.77|30.17|29.43|28.22|26.63|25.9|25.34|24.04|24.1|24.26|23.9|23.78|24.61||24.41|24.38|25.89|24.43|24.27|24.75|24.95|25.4|25.46|24.96|24.85|24.63|24.89|24.44|23.99|23.3|26.09|26.53|26.76|27.2|25.95|26.33|26.17|25.54|25.73|25.07|25.9|25.41||25.33|24.56|25.21|24.97|24.85|23.75|23.59|23.46|23.7|24.02|24.02|22.88
02636|17244|/equities/1st-source-corp|R2000VALUE|47.29|45.37|46.41|45.62|47|47.12|46.78|47.12|46.36|47.44|47.17|46.84|46.65|47.49|47.47||47.6|47.58|48.56|47.93|49.05|48|46.56|46.3|47.14|48.2|47.655|46.71|46.93|47.94|50.18|49.36|49.42|48.63|49.33|47.85|45.91|46.07|44.82|45.21|44.37|45.09|46.14|45.09|44.45|43.67|42.92|43.13|43.31||43.35|43.09|43.63|43.56|43.16|41.95|42.13|40.72|40.47|39.56|39.35|39.85|39.63|41.82|43.01|42.78|41.42|42.59|42.95||42.98|43.5|42.82|43.23|42.79|42.3|43.45|43.47|40.06|39.7||40.3|39.94|39.8|40.25||39.89|39.85|38.33|38.59|39.51|40.23|40.32|40.77|40.16|40.1|40.13|40.33|39.85|39.83|40.06|38.74|38.43|38.37|37.32|39.16||39.75|40.44|38.45|37.74|37.54|37.29|37.75|38.37|36.92|35.96|36.67|37.94|36.76|31.92|33.05|32.15|34.67|33.69|33.49|33.2|32.8|33.89|35.4|35.32|34.76|33.63|33.4|32.8|33.12|32.55|31.74|32.39|33.56|33.16|33.59|33.48|32.8|32.68|31.83|31.24|30.84|30.85|30.89|29.75|29.56|28.84|29.53|30.22|32.15|32.72|32.88|32.79|33.36|32.61|32.99|33.51|33.75||34.72|34.4|34.38|34.2|34.45|34.81|34.8|34.15|35.05|35.06|33.92|34.21|34.71|34.58|35.88|36.66|36.12|36.97|37.2|36.16|35.5|33.69|33.46|32.75|32.95|33.12|34.02|34.82|34.27|34.46|34.65|35.06|34.33|35.2|33.48|34.22|35.29|34.96|33.32|33.73|33.24|31.88|33.32|33.52|34.74||34.34|34.25|35.58|34.73|32.87|34.73|33.55|35.05|35.71|35.71|34.72|34.22|35.5|33.89|33.19|32.25|35.01|37.36|37.91|37.6|35.76|35.23|33.86|33.75|34.59|35.19|36.56|34||31.54|31.82|31.69|29.81|31.6|28.79|28.35|28.43|29.63|31.42|32.87|30.97
02637|39243|/equities/senior-housing|R2000VALUE|4.42|4.45|4.6|4.495|4.62|4.61|4.695|4.65|4.655|4.61|4.74|4.815|4.81|4.79|4.79||4.75|4.78|4.82|4.785|4.91|4.77|4.68|4.82|4.98|5.16|5.04|5.19|5.06|5.395|5.38|5.2|5.29|5.23|5.26|4.8|4.59|4.59|4.47|4.67|4.5|4.64|4.82|4.6|4.43|4.355|4.29|4.355|4.455||4.48|4.52|4.53|4.43|4.51|4.43|4.365|4.3|4.43|4.31|4.02|4.22|4.175|4.27|4.35|4.42|4.425|4.51|4.44||4.65|4.6|4.43|4.33|4.26|4.25|4.32|4.4|4.1|3.94||4.12|4.08|4.08|4.24||4.16|4.21|4.14|4.12|4.16|4.315|4.25|4.32|4.31|4.19|4.41|4.62|4.65|4.6|4.77|4.56|4.58|4.61|4.41|4.95||4.97|5.13|4.735|4.63|4.68|4.56|4.35|4.245|4.01|3.66|3.77|4.05|3.93|2.99|3.11|3.19|3.27|3.13|2.895|3.075|3.03|3.07|3.24|3.34|3.34|3.28|3.26|3.22|3.475|3.7|3.65|3.645|3.69|3.56|3.58|3.44|3.56|3.58|3.62|3.61|3.52|3.52|3.54|3.31|3.255|3.1|3.38|3.38|3.67|3.77|3.83|3.965|3.73|3.7|4.01|3.86|3.87||3.945|3.92|3.93|3.9|3.8|3.905|3.935|3.76|3.835|4|3.74|3.88|3.77|3.91|4.08|4.14|4.02|4.16|4.34|4.58|4.47|4.16|4.18|4.185|4.075|3.895|3.96|4.16|3.98|3.72|3.73|3.94|3.99|3.81|3.69|3.84|3.93|4.21|3.91|3.83|3.82|3.82|4.07|4.21|4.37||4.31|4.455|4.425|4.4|4.2|3.965|3.81|4.145|4.05|3.955|4.23|4.29|4.65|4.48|4.505|4.26|5.6|6.61|7.22|6.1|5.35|5.29|3.88|3.55|3.58|3.94|3.22|3.21||2.87|3.1|3.09|2.94|3.085|2.48|2.625|2.64|2.915|3.305|3.24|2.81
02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|33.85|33.64|33.97|33.6|33.77|33.95|33.77|33.75|33.45|33.75|33.6|33.43|33.07|33.62|33.3||33.14|33.17|32.75|32.61|33.86|33.19|32.56|32.58|33.59|34.58|34.64|34.61|34.64|35.33|36.39|35.88|35.54|34.26|35.09|33.21|31.86|32.35|31.47|31.89|31.14|31.77|32.89|32.03|31.82|31.27|30.5|30.77|30.85||30.72|31.01|31.53|31.48|31.24|30.8|31.9|31.07|31.35|31|30.5|30.76|30.66|31.54|31.2|31.38|30.83|31.37|31.9||31.87|31.43|31.12|31.07|30.11|30.04|30.5|30.12|27.56|27.22||27.09|26.89|26.74|27.25||27.02|26.97|26.56|26.39|27.25|26.97|26.98|27.06|26.56|26.39|26.54|26.54|26.57|26.44|26.52|25.84|26.02|25.63|24.98|26.13||26.47|26.88|25.64|25.52|25.59|25.51|25.98|26.22|25.3|24.82|25.32|26.08|25.05|21.81|22.56|21.98|23.64|22.92|22.6|23.04|22.81|23.5|24.2|24.38|24.14|23.3|22.25|21.5|21.67|21.48|20.6|20.73|21.12|20.86|21.07|20.96|20.35|20.28|19.69|19.25|19.09|19.1|19.39|18.63|18.58|18.43|18.97|19.29|20.43|20.68|20.8|20.66|20.93|20.43|20.57|20.89|20.98||21.71|21.47|21.28|21.16|21.14|21.285|21.17|20.75|21.48|21.6|20.78|21.03|21.27|21.21|21.96|22.21|22.02|22.41|22.61|22.3|22.02|20.96|20.87|20.16|20.2|20.07|20.58|20.86|20.28|20.2|20.67|20.88|20.38|20.87|19.59|20.12|20.37|20.54|19.51|19.67|19.34|18.54|19.49|19.64|20.48||20.22|20.14|21.28|20.89|19.55|20.47|19.76|20.74|20.98|21.06|20.86|21|22.05|21.19|21.21|20.74|23.26|24.85|25.33|24.65|23.25|23.21|22.12|22.23|22.47|23.36|24.19|22.56||21.47|21.5|21.7|20.52|21.63|19.64|19.69|19.76|20.57|21.74|22.53|21.27
02639|17008|/equities/qcr-holdings|R2000VALUE|48.37|47.2|47.89|46.82|48.52|48.84|48.13|48.09|47.45|48.55|48.08|47.68|47.63|48.11|48.57||47.98|47.22|47.48|46.65|47.66|46.47|45.69|46.15|47.14|48.47|47.3|46.71|46.62|47.01|47.98|48.01|46.98|45.53|45.54|44.06|42.75|43.36|42.91|43.61|41.4|42.48|43.6|42.47|42.63|41.45|40.45|41.11|41.29||40.92|41.46|41.59|41.98|41.87|41.28|41.34|40|40.12|39.99|38.78|39.38|38.25|39.87|40.07|40.85|39.6|40.52|40.81||40.85|41.24|40.99|41.69|41.02|40.07|41.09|41.18|39.35|39.07||39.59|39.38|38.8|39.93||39.7|39.86|39.16|39.39|40.29|40.96|40.97|40.52|39.86|39.06|39|38.59|38.2|37.47|37.35|36.29|36.22|35.7|34.87|36.84||37.17|38.44|36.89|36.38|36.89|36.97|38.11|38.47|36.91|35.64|36.84|37.97|36.3|32.03|33.72|32.22|33.72|33.1|31.03|30.85|31.45|29.35|30.32|31.37|31.28|30.26|30.11|29.47|29.65|29.72|28.49|29.42|30.85|30.56|30.73|30.11|29.15|28.78|28.21|27.49|27.41|27.15|27.42|26.36|26.1|25.62|26.34|27.03|28.64|29.14|29.81|29.35|29.68|28.81|29.15|29.29|29.36||30.52|29.93|30.04|30.01|29.97|30.64|30.96|30.28|31.28|31.27|30.25|30.26|31.13|31|31.9|32.13|31.82|32.83|33.2|32.25|32.37|30.63|30.46|29.75|29.95|29.88|30.44|30.91|30.23|28.5|29.05|29|28.59|29.17|27.59|28.26|28.48|28.55|27.63|28.2|28.04|26.92|28.3|28.7|29.41||29.51|29.64|31.18|30.06|28.2|29.9|29.02|30.53|30.49|30.41|30.31|30.27|32.27|30.67|30.57|29.6|32.79|34.38|35|34.55|32.3|31.61|29.87|29.91|30.37|30.87|32.79|30.05||28.45|28.59|27.76|26.17|27.9|25.2|24.95|25.14|26.1|27.89|29.25|27.64
02640|15959|/equities/ebix-inc|R2000VALUE|31.39|30.28|30.08|28.47|28.81|29.05|29.61|29.9|29.76|30.05|30.8|31.06|30.5|31.9|31.47||31.93|32.03|31.46|30.1|31.2|31.21|28.96|31.44|33.31|32.87|32.29|31.81|31.92|33.54|33.17|30.93|29.9|28.73|27.63|24.85|24.35|24.37|24.74|25.76|24.38|23.74|25.15|23.2|30.5|50.74|50.74|52.24|51.15||51.5|52.08|53.8|54.82|52.43|47.86|46.65|47|41.89|53.55|52.07|52.69|58.63|48.14|46.16|45.63|45.03|43.91|42.69||42.5|43.31|39.48|39.08|38.29|39.02|40.33|40.31|38.2|37.58||37.97|37.17|36.28|37.82||37.1|36.97|36.32|35.73|36.09|35.7|35.61|35.56|34.93|36.27|36.49|35.21|35.42|34.28|34.82|34.08|34.16|33.47|34.01|35.44||34.83|35.94|33.94|31.52|30.54|32.59|31.11|31.31|27.68|27|28.1|27.79|26.37|19.42|19.53|18.96|19.91|19|18.06|18.38|18.25|19.26|19.78|20.02|20.07|19.32|19.15|19.21|20.88|21.25|21.17|21.3|21.72|21.36|21.33|20.97|20.78|21.88|21.35|21.94|20.6|20.51|20.48|19.93|19.3|19.425|19.57|19.5|20.38|20.61|20.41|20.365|20.08|19.79|19.77|20.84|20.91||21.67|21.85|23.19|23.32|23.07|24.75|23.18|24.36|24.91|25.2|24.79|25.09|25.55|25.63|26.04|25.72|25.67|25.58|25.22|26.27|26.23|24.02|23.56|23.05|22.54|22.055|21.8|21.92|20.52|20.94|21.2|22.67|22.65|22.975|22.22|22.08|22.03|21.82|20.13|20.45|20.01|19.93|20.84|20.78|21.64||21.6|21.76|22.36|21.89|20.81|21.88|20.93|23.44|22.9|23.435|24.05|23.9|25.09|24.94|24.16|22.98|26.665|28.8|31.005|28.37|27.13|25.83|24.27|23.62|22.41|22.78|22.58|21.47||20.59|20.72|20.99|20.24|19.495|17.44|17.57|17.815|20.28|20.17|20.88|20.89
02641|17610|/equities/zogenix|R2000VALUE|19.02|18.94|18.95|18.8|18.92|19|19.66|19.43|19.09|18.93|19.27|19.45|19.32|19.72|20.13||20.64|19.52|19.2|18.515|18.76|18.815|18.73|19.47|20.39|20.86|20.08|21.02|20.645|20.7|20.48|20.45|19.87|20.03|19.87|20.74|20.26|20.59|20.43|20.95|21.21|22.16|23.43|22.88|23.43|22.99|22.43|22.7|22.48||22.53|22.42|22.81|22.41|22.25|21.04|21.17|21.55|19.68|19.42|18.96|19.15|19.82|20.1|19.62|19.3|18.34|18.26|18.27||18.64|18.97|18.99|20.49|21.07|21.82|20.85|19.82|19.61|19.84||19.99|19.87|19.53|19.96||20.18|19.87|20.29|20.21|19.99|20.3|20|21.06|21.15|19.94|20.77|20.95|21.13|21.42|22.23|22.08|21.49|21.54|21.43|21.56||21.08|21.2|20.8|19.88|19.86|20.05|20.79|21.1|21.6|20.7|20.86|21.73|23.1|21.45|21.61|22.08|21.77|20.97|21.32|21.32|20.415|20.6|20.73|21.29|21|20.5|20.19|20.18|20.4|19.62|19.4|18.8|18.41|18.31|18.45|18.23|17.93|18.05|17.58|17.92|17.93|17.95|18|17.5|17.76|18.68|22.58|22.82|24.21|24.37|24.65|24.75|24.72|24.18|24.78|24.51|24.4||23.69|23.59|23.82|23.41|23.67|22.68|22.15|22.1|22.8|22.93|22.94|23.82|23.9|23.99|25.16|24.93|24.81|24.76|24.74|24.57|24.26|23.69|24.45|24.22|24.35|23.79|24.35|23.94|25.12|26.13|26.01|26.42|26.98|27.9|29|28.93|28.84|29.36|27.4|26.49|27.24|27.81|28.28|27.58|29.07||29.19|29.07|27.01|26.11|25.47|28.12|28.37|28.45|28.51|28.04|28.5|28.37|29.69|30.01|28.6|28.75|30.3|30.87|32.04|29.97|29.44|29.73|30.16|29.56|29.13|29|29.78|30.32||29.98|29.57|29.87|29.16|28.87|27.6|26.3|25.84|27.79|27.61|25.68|25.95
02642|20671|/equities/armour-residential-r|R2000VALUE|61|60.35|60.1|60.55|60.85|61.55|61.15|61.2|62.55|62.15|61|61.6|61.2|61.05|61.25||61.45|61|61.65|60.45|61.4|60.95|60.2|60.3|60.75|60.45|60.25|61.4|60.7|61.35|60.85|61|60.9|60.5|60.25|59.05|59.35|60.9|61.5|60.85|60.35|60.05|61.15|59.15|60.1|59.5|58.1|60|60.8||60.4|60.75|60.45|59.65|59.3|59.15|58.05|57.7|58|57.1|55.85|56.5|56.4|57.75|57.4|56.55|56.05|55.5|54.9||54.95|55.2|55.4|55.4|55.35|55.35|54.35|54.1|53.1|53.05||53.95|53.7|53.55|53.8||53.55|54.3|53.15|53.55|53.25|54.3|54|54.45|53.95|55.05|55.25|55.4|56|55.6|56.05|54.45|53.9|53.3|52.9|54.4||53.75|54.95|53.7|52.55|52.45|52|52.75|52.15|50.85|50.9|51.05|51.75|49.95|48.7|49.6|49.15|49.05|48.95|47.7|48|47.3|48.3|48.75|49.7|48.75|47.15|47.1|47|47.9|48.75|48.9|49.7|49.95|49.5|50|49.1|48.75|49.15|48.9|47.75|47.55|47.35|48.35|46.75|46.05|45.85|47.35|47.5|49.35|49.8|49.1|48.6|49.55|49.2|48.9|49.4|48.8||48.25|47.95|48.8|48.95|48.45|49.35|48.8|48.6|49.1|49|47.85|48.05|47.95|47.6|48.05|48.85|48.9|48.75|48.4|49.5|48.15|47.1|47.4|46.35|47.05|46.7|46.9|47.1|46.4|46.4|46.85|47.5|49.85|48.65|47.55|47.2|47.55|47.3|46|45.35|46.05|44.45|45.9|45.3|46.6||44.95|46.2|46.95|47.5|46.15|47.45|45.1|46.3|45.65|44.95|45.5|45.65|45.75|45.65|44.45|42.05|45.75|47.9|50.35|46|44.95|42.25|40|41|39.15|40.85|42.65|42.25||40.05|39.5|40.8|38.65|39.05|36.1|36.9|34.4|35.65|37.45|39.6|39.5
02643|15515|/equities/natus-medical-inc|R2000VALUE|26.5|26.71|27.62|26.98|28.07|28.22|27.96|28.63|27.35|26.09|26.08|25.75|25.21|25.47|26.1||26|25.61|25.16|24.72|24.47|23.95|24.01|24.31|25.65|26.51|26.56|27.36|27.41|27.21|26.57|26.54|26.36|26.23|25.91|25.4|24.83|25.81|25.125|25.83|25.91|26.04|26.29|25.2|25.78|25.505|25.92|26.98|26.21||26.57|26.76|26.56|26.85|26.45|25.87|25.56|25.12|25.23|25.35|24.37|24.92|26.07|27.3|27.25|26.72|26.78|27.11|27.08||25.7|26.01|25.02|26.19|24.92|23.97|23.91|22.92|21.29|20.61||20.04|20.05|19.4|19.62||19.97|19.99|19.61|20.04|20.75|21.1|20.76|20.34|20.18|20.79|20.76|21.07|21|20.82|20.99|20.51|21.09|20.87|20.92|21.44||21.45|21.91|20.97|20.42|20.31|20.76|21.05|21.03|20.91|20.68|20.47|20.82|20.63|19.54|19.46|19.63|18.95|17.68|18.21|17.8|17.38|18.05|18.36|18.12|18.11|17.72|17.95|18.04|18.55|18.34|18.28|18.38|18.44|18.1|17.7|17.45|17.25|17.87|17.42|17.19|17.13|16.9|16.96|17.28|16.65|17.12|17.42|17.24|18.29|18.2|18.25|18.09|18.23|17.72|17.68|17.73|17.76||18.15|18.15|18.15|17.94|18.16|17.86|17.72|17.32|17.06|16.82|16.88|17.34|17.33|17.34|17.89|17.81|17.64|17.6|17.9|18.08|17.96|18.15|18.19|17.515|17.57|18.58|21.1|21|20.81|20.87|20.89|21.3|21.36|22.47|21.8|22.21|21.79|22.23|21.1|21.23|21.15|20.75|21.03|21.42|21.72||21.95|21.9|21.82|21.45|20.55|20.84|20.79|22.03|21.11|20.89|21.07|22.12|22.31|22.36|21.98|21.83|23.29|23.84|24.25|24.27|22.78|22.21|21.9|22.38|21.4|21.78|22.92|21.87||20.83|21.47|21.51|21.88|22.44|21.4|21.32|21.63|22.47|22.64|23.075|22.25
02644|16244|/equities/horizon-bancorp|R2000VALUE|18.69|18.18|18.42|17.95|18.57|18.81|18.63|18.7|18.58|19.12|18.68|18.72|18.5|18.67|18.88||18.76|18.58|18.9|18.5|18.73|18.43|17.92|17.87|18.79|19.45|19.39|19.3|19.21|19.55|19.94|19.91|19.82|19.38|19.62|19.14|18.36|18.52|18.1|18.44|17.86|18.15|18.89|18.52|18.29|17.65|17.26|17.43|17.43||17.3|17.29|17.47|17.515|17.48|17.22|17.33|16.68|16.92|16.8|15.83|16.37|16|16.83|17.11|17.35|16.8|17.07|16.96||16.85|16.97|16.72|16.95|16.62|16.28|16.73|16.84|15.56|15.43||15.86|15.48|15.34|15.71||15.55|15.48|14.7|14.99|15.38|15.65|15.79|15.65|15.28|15.28|15.38|15.45|15.36|15.13|15.18|14.7|14.71|14.51|14.3|15.08||15.25|15.57|14.84|14.5|14.62|14.6|14.88|14.92|14.26|13.92|14.47|14.74|14.13|12.33|12.705|12.21|13.02|12.49|12.4|12.19|11.855|12.04|12.43|12.66|12.475|12.16|12|11.785|11.8|11.62|11.13|11.49|11.97|11.67|11.605|11.37|11.08|10.67|10.44|10.16|10.09|10.04|10.19|9.59|9.52|9.54|9.56|9.75|10.35|10.31|10.49|10.43|10.67|10.55|10.7|10.81|10.86||11.18|11.16|11.115|11.15|11.18|11.18|11.05|10.93|11.14|11.18|10.82|10.99|11.04|10.96|11.18|11.31|11.18|11.45|11.48|11.17|10.87|10.56|10.47|10.09|10.025|10.11|10.54|10.05|9.82|9.79|9.85|10.025|9.88|9.98|9.48|9.71|9.95|10.095|9.47|9.58|9.475|9.05|9.46|9.58|10.02||9.89|9.99|10.69|10.35|9.72|10.16|9.88|10.24|10.46|10.29|10.21|10.14|10.8|10.33|10.37|10.13|11.34|12.13|12.44|12.01|11.13|10.87|10.25|10.22|10.26|10.645|11.02|10.53||9.67|9.86|9.71|9.01|9.56|8.69|8.42|8.4|9.05|9.26|10.85|10.07
02645|20938|/equities/neenah-paper-inc|R2000VALUE|54.24|52.84|53.42|53.15|54.49|54.82|54.33|54.62|53.91|54.7|53.3|53.38|52.52|52.29|51.9||52.02|51.38|51.67|52.52|54.62|53.86|52.84|52.85|54.29|55.01|55.81|55.61|54.9|55.81|57.65|57.69|57.65|57.56|58.18|57.97|56.13|57.03|56.42|56.74|55.32|56.86|57.39|57.14|57.32|54.78|54.01|56.97|56.78||57.03|56.7|57.29|56.75|55.9|53.76|53.61|53.34|53|52.1|50.92|51.87|52.24|53.95|54.83|54.15|54.44|54.89|55||55.77|57.95|57.82|58.39|57.77|57.4|59.77|60.95|56.74|54.36||55.32|55.27|55.46|56.17||55.25|55.25|55.32|54.54|56.69|55.94|55.89|55.95|54.87|55.1|55.63|55.03|53.91|53|53.36|50.83|51.1|50.39|48.51|48.31||48|48.1|46.44|44.73|44.52|44.51|45.91|45.35|43.85|43.34|43.75|44.49|42.57|40.33|41.54|40.76|39.79|38.31|37.63|37.95|36.64|37.35|39.05|39.56|39.81|38.79|38.18|38.6|39.08|39.36|39.03|39.31|39.86|39.72|40.44|40.26|39.29|39.35|38.24|37.81|37.47|38.1|39.03|38.1|37.38|36.89|37.42|37.5|40.61|41.39|41|41|41.21|40.33|40.78|42.11|42.51||44.62|43.84|44.43|44.3|44.28|46.3|44.61|43.44|44.46|45.25|44.24|45.24|47.23|46.97|48.77|48.74|49.25|50.11|50.4|49.12|48.75|44.79|45.57|45.58|45.73|44.61|45.75|47.88|47|47.49|47.85|48.78|48.18|49.58|48.17|48.38|48.53|48.52|47.58|47.15|46.57|44.68|46.55|47.37|49.13||49.38|48.45|49.46|48.79|46.49|47.46|46.71|49|49.63|49.99|50.57|51.66|52.47|52.3|50.9|50.06|53.99|56.78|59.07|56.99|55.95|54.43|52.85|51.51|50.56|52.38|56.46|53.43||50.63|49.6|50|48.27|49.13|44.79|44.78|44.73|46.18|49|49.21|45.99
02646|16262|/equities/heritage-financial-corp|R2000VALUE|28.39|26.87|27.39|27.02|28.1|28.28|28.26|28.21|27.83|28.62|28.43|28.23|28.1|28.27|28.63||28.6|28.24|28.6|28.28|29.18|28.2|27.47|27.55|28.17|29.26|29.43|28.92|29.33|29.66|30.64|29.9|29.9|29.37|29.55|28.53|27.34|27.42|26.5|26.54|25.89|26|26|25.5|25.33|24.5|24.2|24.34|24.26||23.76|23.87|24.08|24.22|24.26|23.83|24.11|23.59|23.99|23.9|23.6|24.43|23.98|24.93|25.44|25.62|25.15|25.67|26.07||25.95|25.87|25.35|25.3|25.08|24.74|25.19|25.28|23.54|23.1||23.39|23.18|23.035|23.21||23.03|22.92|22.44|22.61|23.09|23.56|23.84|24.17|23.54|23.76|23.96|24.25|24.23|24.16|24.43|23.83|23.93|23.52|23.27|24.33||24.82|25.34|24.17|24.32|24.46|24.31|25.16|25.2|24.13|23.405|23.9|24.73|23.27|20.15|20.55|19.84|21.78|21.3|20.96|20.93|20.61|21.16|21.9|21.82|22.04|20.96|20.78|20.32|20.62|20.52|19.89|20.4|20.82|20.44|20.62|20.18|19.93|19.68|18.97|18.28|18.39|18.7|18.63|17.78|17.74|17.42|17.98|18.25|19.48|19.62|19.77|19.86|19.82|19.34|19.6|19.92|20.23||20.85|20.49|20.34|20.2|19.94|20.18|20.09|19.69|20.26|20.21|19.61|19.7|19.8|19.7|20.4|20.41|20.18|20.69|20.98|20.62|20.215|19.23|19.28|18.42|18.68|18.915|19.15|19.69|19.98|19.81|20.39|20.79|20.62|20.82|19.43|19.69|20.41|20.34|19.17|19.32|18.615|17.84|18.41|18.57|19.15||19.03|19.15|20|19.83|18.84|19.01|18.095|18.87|19.31|19.36|18.68|18.39|18.95|18.3|17.87|17.53|19.33|20.4|21.2|21.12|19.79|19.29|18.43|18.72|19|19.23|20.25|18.81||17.84|18.25|18.46|17.39|17.57|15.77|15.805|15.68|16.44|17.87|18.87|17.72
02647|945638|/equities/ellington-financial-llc|R2000VALUE|18.18|17.73|17.8|17.5|17.5|17.63|17.74|17.65|17.52|17.58|17.57|17.65|17.56|17.22|17.07||16.31|16.01|16.18|16.08|16.16|16.16|16.05|16.12|16.24|16.31|16.45|16.95|16.65|16.79|16.64|16.46|16.26|16.23|16.15|15.82|15.84|15.96|15.95|15.96|15.72|15.62|16.2|15.99|15.94|15.96|15.7|15.92|16.21||15.86|15.68|15.7|15.65|15.77|15.74|15.51|15.32|15.38|15.05|14.96|15.21|15.08|15.46|15.72|15.77|15.79|15.49|15.41||15.21|15.29|15.22|15.24|15.14|15.15|15.16|15.05|14.52|14.6||14.84|14.83|15.01|15.24||15.11|15.15|14.94|14.99|14.97|15.24|15.27|15.31|15.04|15.04|14.97|14.93|15|14.82|15|14.76|14.71|14.63|14.4|14.88||15.19|15.27|14.88|14.52|14.53|14.52|14.49|14.45|13.86|13.44|13.6|13.84|13.35|12.96|13.06|12.92|12.96|12.92|12.24|12.4|12.35|12.68|12.88|13.14|12.89|12.79|12.94|12.83|12.95|13.12|12.87|12.88|13.05|12.95|13.11|12.6|12.53|12.58|12.74|12.39|12.26|12.42|12.83|12.61|12.29|12.16|12.57|12.49|13.19|13.11|13.11|12.56|12.5|12.24|12.26|12.47|12.41||12.41|12.46|12.42|12.46|12.46|12.73|12.7|12.55|12.76|12.82|12.47|12.43|12.57|12.37|12.51|12.54|12.32|12.43|12.47|12.55|12.2|11.98|12.17|11.7|11.66|11.76|12.02|12.19|12.08|12|11.94|12.24|12.2|12.09|11.75|11.89|11.9|11.99|11.36|11.21|11.23|11.02|11.16|11.06|11.58||11.36|11.58|11.78|11.78|11.51|11.8|11.46|11.92|11.82|11.85|12.13|12.24|12.39|12.17|11.93|11.15|12.04|12.5|12.99|11.8|11.43|10.8|10.29|10.42|10.2|10.39|10.68|10.55||10.35|10.16|10.35|10.27|10.26|9.58|9.73|8.76|9.49|9.8|10.27|9.87
02648|17240|/equities/spartan-stores|R2000VALUE|19.66|19.82|20.36|19.89|19.81|19.95|19.74|19.34|19.76|19.68|19.32|19.33|19.41|19.8|19.83||19.45|19.63|20.27|19.77|19.88|19.55|19.31|19.86|20.16|20|19.36|19.88|20.77|20.46|21.12|22.2|21.67|20.46|20.44|19.435|18.96|19.46|18.57|18.45|18.23|18.14|18.1|18.02|18|18.22|18.24|18.74|18.75||18.89|18.94|19.34|19.15|19.05|18.64|19.04|18.52|18.17|18.04|18.52|18.49|19.14|19.59|18.67|18.1|17.88|17.61|17.65||17.99|18.2|17.84|17.27|17.07|17.2|17.94|18.66|17.82|18.02||17.41|17.21|17.15|17.61||17.26|17.14|16.88|17.09|17.33|17.3|17.79|17.7|17.47|17.63|18.32|18.37|19.02|18.68|19.5|19.26|19.3|19.72|18.88|19.11||19.11|19.46|18.62|18.06|18.44|18.09|18.81|18.7|18.9|19.6|18.98|18.5|17.9|18.41|18.48|18.05|18.8|18.73|18.41|18.87|19.18|19.49|20.08|20.56|20.78|21.19|21.2|21.27|20.8|20.94|20.26|20.65|20.08|21.49|17.02|16.84|16.84|16.69|16.45|16.72|16.35|16.395|16.25|16.02|16.44|16.52|16.99|17.32|17.93|17.1|16.73|16.84|17.1|17.16|17.06|17.98|17.68||18.37|19.32|20.22|19.97|19.98|20.16|20.8|20.87|20.47|20.34|20|20.25|20.69|20.85|21.02|20.58|20.25|22.34|21.58|22.13|21.79|21.41|21.58|21.92|21.45|21.025|21.75|23.245|23.17|23.28|22.15|22.23|22.02|22.085|20.92|20.82|21.27|21.24|20.98|20.28|20.55|20.24|20.66|21.03|20.88||20.9|20.705|21.25|21.1|21.46|20.66|19.39|18.66|18.715|18.03|18.5|18.54|19.65|18.78|18.52|18.94|20.08|20.99|21.95|21.31|21.77|21.92|22.15|21.39|21.41|20.68|20.61|20.6||18.22|17.76|17.62|17.08|18.43|17.77|16.81|17.65|18.5|18.61|17.82|16.06
02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|30.41|29.92|29.96|29.28|30.25|30.48|30.15|30.09|30.15|30.54|30.9|30.94|30.86|31.66|32.21||31.35|30.92|30.38|29.55|30.11|29.28|29.01|29.03|30.61|30.69|31.28|31.9|31.48|32.06|31.63|31.5|30.99|30.49|30.09|29.79|28.97|29.5|29.35|29.72|28.4|27.96|28.91|27.96|28.48|28.6|27.78|27.86|28.04||27.84|27.86|27.66|28.02|28.18|27.51|27.6|27|27.09|26.51|25.33|25.37|25.17|25.99|26.98|27.1|26.92|27.31|27.27||27.38|28.08|27.6|28.35|28.93|28.98|29.38|29.03|27.57|26.87||27.01|26.84|26.24|27.2||26.69|26.79|26.1|26.19|27.54|27.49|27.46|27.55|26.76|25.38|25.42|25.48|25.86|25.92|25.88|24.99|24.86|24.5|24.32|25.18||25.44|25.5|24.71|23.85|23.82|23.64|23.99|24.01|23.64|23.06|23.52|23.54|23.59|22.22|22.13|20.98|21.88|21.44|20.83|20.62|19.83|20.5|20.55|21.45|21.04|20.89|21.28|21.43|21.47|21.26|20.93|21.39|22.07|21.87|21.96|21.44|20.87|20.65|20.18|20.26|20.15|20.36|20.55|19.74|19.56|18.97|19.49|19.75|21.45|21.45|21.23|20.89|20.65|19.87|19.53|19.63|19.72||20.36|20.31|20.07|19.43|19.61|20.25|19.76|19.94|20.14|20.21|19.82|19.97|20.37|20.39|21.51|21.14|21.25|21.5|21.12|21.12|21.02|20.63|20.99|20.82|20.78|20.36|20.29|20.79|19.95|20.6|19.76|20.42|20.11|20.47|20.33|20.52|20.69|20.72|19.82|19.77|19.76|19.6|19.83|19.92|20.86||20.45|20.06|21.6|21.14|20.62|20.66|20.42|21.12|21.02|20.69|20.94|21.4|21.79|21.24|21.13|20.91|22.32|23.68|24.35|23.4|22.93|22.39|21.61|21.51|21.19|22.18|23.41|21.65||20.35|20.22|20.8|20.28|20.85|19.01|19.04|19.03|19.52|20.19|20.67|19.4
02650|41187|/equities/third-point-rens|R2000VALUE|10.59|10.51|10.67|10.43|10.56|10.6|10.45|10.44|10.36|10.43|10.37|10.36|10.34|10.36|10.62||10.32|10.17|10.29|10.29|10.31|10.14|10.01|10.29|10.47|10.53|10.82|11.04|10.85|11.24|10.99|10.99|10.79|10.63|10.79|10.55|10.04|10.23|10.2|10.5|10.21|10.5|10.51|9.94|10.31|10.08|9.75|10.2|10.01||10.08|10.21|10.11|9.96|9.97|9.87|9.74|9.58|9.6|9.59|9.23|9.34|9.58|9.85|10.03|9.87|9.81|9.99|10.03||9.99|10.09|9.98|10.04|9.99|9.92|10|10.07|9.53|9.41||9.52|9.41|9.21|9.27||9.26|9.17|8.97|9.16|9.32|9.71|9.61|9.55|9.49|9.6|9.63|9.58|9.65|9.61|9.81|9.56|9.8|9.76|9.54|9.74||9.77|9.74|9.39|9.21|9.31|9.39|9.52|9.63|8.74|8.58|8.63|8.79|8.71|8.28|8.38|8.05|8.21|7.98|7.78|7.81|7.85|8|8.04|8.2|8.07|7.92|7.94|8.01|8|8.07|7.85|7.86|7.83|7.69|7.74|7.39|7.31|7.36|7.16|6.99|6.95|6.91|6.97|6.76|6.82|6.91|7.14|7.32|7.66|7.84|8.17|8.21|8.11|8.11|8.25|8.42|8.33||8.5|8.55|8.72|8.64|8.56|8.83|8.79|8.82|9|8.94|8.63|8.84|8.82|8.78|8.85|8.69|8.71|8.8|8.85|8.85|8.82|8.23|8.15|7.81|7.9|7.79|7.81|7.88|7.86|8.08|8.11|8.19|8.19|8.28|8.04|8.17|8.16|8.15|7.8|7.59|7.56|7.21|7.32|7.25|7.48||7.34|7.44|7.51|7.46|7.3|7.46|7.18|7.52|7.4|7.45|7.69|7.53|7.9|7.72|7.54|7.27|7.88|8.5|8.72|8.44|8.09|7.97|7.58|7.36|7.38|7.63|8.1|7.72||7.72|7.6|7.7|7.36|7.43|6.99|6.93|7.02|7.34|7.63|7.91|7.36
02651|31040|/equities/homestreet-inc|R2000VALUE|42.85|41.84|42.2|41.74|43.27|43.31|43.43|43.33|42.76|43.5|43.3|43.06|42.8|43.18|43.41||43.72|44.07|45.02|44.31|45.77|45.59|44.21|44.3|45.3|46.48|46.77|47.39|48.85|48.54|48.8|48.98|48.4|46.14|46.98|46.24|45.16|44.71|43.61|43.94|42.96|43.26|43.98|44.01|43.18|42.71|41.72|42.03|41.92||41.47|41.19|41.7|41.57|40.96|40.51|40.15|38.35|38.33|37.46|36.4|36.18|35.87|36.71|36.72|36.93|36.19|36.61|36.72||36.49|36.75|36.45|37.13|36.69|36.57|37.35|37.46|33.85|33.61||33.75|33.49|33.18|33.64||33.53|33.65|32.93|33.11|33.92|33.34|33.31|33.3|32.91|33.48|33.6|33.7|33.89|33.33|33.58|32.8|33.3|32.86|32.35|33.59||34.85|34.88|33.65|33.72|34|34.19|35.02|35.08|33.75|32.65|33.3|34.1|32.92|30.87|31.72|30.73|32.41|31.33|31.07|30.18|29.94|30.99|30.78|31.19|31.03|30.21|29.8|29.51|29.67|29.61|28.91|29.07|29.79|29.75|30.05|29.82|30.14|29.79|29.46|26.21|25.76|25.77|25.93|24.96|24.86|24.59|25.39|25.94|27.68|27.21|27.29|27.27|27.53|26.85|26.56|26.79|26.74||27.54|27.68|27.76|27.75|27.37|27.84|27.68|27.6|28.21|28.3|27.89|28.16|28|27.9|28.59|28.48|28.4|28.99|28.92|29.07|28.95|27.85|28.28|27.77|27.3|26.44|25.66|26.27|25.67|23.47|24.05|24.34|23.85|24.68|23.57|24.13|24.7|24.96|23.56|23.6|23.33|22.4|23.09|22.96|23.61||23.67|23.64|24.61|24.05|22.73|23.66|22.9|23.58|23.85|24.09|24.19|24.16|24.81|23.1|23.73|23.54|25.33|26.96|26.99|26.4|25.03|24.76|23.69|23.73|23.82|24.14|25.29|24.08||22.39|22.33|22.7|21.66|22.58|20.43|20.45|20.68|21.54|22.61|23.92|22.77
02652|16056|/equities/the-first-bancshares|R2000VALUE|38.24|37.45|37.77|37.04|37.99|38.18|37.58|37.56|37.14|37.97|37.76|37.44|37.21|37.76|37.95||37.3|36.61|36.81|36.14|37.56|36.44|35.44|35.36|36.09|37.88|36.99|37.04|36.78|36.86|37.4|37.4|36.75|35.99|35.94|34.98|33.88|34.02|33.36|33.53|32.07|33.06|34.14|33.34|33.14|32.75|32.04|32.19|32.36||32.17|32.35|32.17|32.69|32.74|32.14|32.24|31.5|31.44|30.55|29.94|30.94|29.78|31.29|31.83|32.57|31.76|32.17|32.38||33|33.16|32.62|32.51|32|31.97|32.26|31.91|30.61|30.45||30.88|30.72|30.41|30.72||30.3|30.84|28.94|28.8|28.73|29.94|29.6|30|29.6|29.8|29.9|29.66|29.62|29.46|29.47|28.64|29.04|28.61|27.36|28.1||28.54|29.25|28.37|28.36|28.16|28.05|28.57|28.89|27.92|27.09|27.54|27.74|26.75|23.93|24.6|23.7|25.16|24.52|23.84|23.9|23.1|23.32|24.37|24.97|24.61|23.94|23.87|23.46|23.52|23.4|22.73|23.82|24.05|23.52|23.42|23.38|22.28|22.44|21.82|21.37|20.97|21.03|20.83|19.81|19.69|19.71|20.25|20.49|21.6|21.76|21.86|21.79|21.79|21.31|21.96|21.98|21.85||22.42|21.37|21.34|21.31|21.44|21.85|21.93|21.39|21.97|22.22|21.84|21.67|22.27|21.88|22.71|23.14|22.72|22.98|22.97|22.56|22.25|21.45|21.59|20.08|20.07|19.91|20.48|20.7|21|20.07|20.45|20.72|20.21|20.82|19.85|20.35|20.42|20.59|19.92|20.28|20.07|19.22|20.25|20.39|21.37||21.54|21.38|22.5|22.41|20.97|21.98|21.53|22.36|22.67|22.82|22.02|21.62|22.75|21.97|21.79|21.21|22.83|24.9|25.01|24.23|22.9|22.5|20.79|20.81|21.19|21.92|22.95|21.7||20.01|20.08|20.06|18.94|19.245|17.68|17.15|17.28|17.75|18.25|19.68|18.17
02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|8.68|8.4|8.38|8.25|8.36|8.54|8.59|8.55|8.41|8.48|8.34|8.34|8.28|8.27|8.52||8.6|8.52|8.63|8.57|8.71|8.65|8.42|8.53|8.81|9.09|8.99|9.4|9.19|9.49|9.37|9.43|9.37|9.03|8.93|8.67|8.75|8.84|8.56|8.37|8.25|8.3|8.94|8.54|8.71|8.51|8.23|8.45|8.69||8.45|8.55|8.4|8.51|8.67|8.4|8.4|8.16|8.18|8.08|7.9|8.08|7.95|8.16|8.4|8.39|8.5|8.77|8.32||7.82|8.04|7.92|7.99|8.28|8.66|8.21|8.06|7.32|7.09||7.5|7.26|7.27|7.5||7.63|7.6|7.43|7.47|7.65|7.98|7.8|7.92|7.75|7.54|7.71|7.7|7.75|7.59|7.85|7.53|7.53|7.3|7.26|7.67||7.69|7.9|7.62|7.35|7.29|7.46|7.4|7.41|6.91|6.45|6.75|6.89|6.15|5.58|5.38|5.17|5.41|5.41|5.24|5.11|4.53|4.76|4.75|5.01|4.74|4.69|4.72|4.71|5.06|5.21|5.21|5.19|5.6|5.6|5.8|5.39|5.46|5.41|5.29|5.19|4.91|4.96|5.08|4.85|4.5|4.56|4.87|5.03|5.44|5.32|5.48|5.33|5.1|5|5.05|5.4|5.7||5.86|5.85|5.88|5.98|6.02|6.36|6.17|5.99|6.22|6.26|6.11|6.01|5.99|6.09|6.31|6.32|6.21|6.52|6.64|6.69|6.49|6.59|6.61|6.3|6.16|6.3|6.6|6.72|6.68|6.41|6.5|6.65|6.74|6.63|6.51|6.58|6.6|6.88|6.52|6.15|6.18|6.07|6.41|6.21|6.63||6.52|6.73|7.02|6.89|6.64|6.9|6.56|7.11|6.65|6.99|6.3|6.42|6.63|6.62|6.83|5.99|6.84|7.57|7.98|6.92|6.54|6.19|5.49|5.17|4.95|5.15|5.31|5.01||4.6|4.52|4.75|4.51|4.22|3.81|3.93|3.87|4.24|4.68|5.23|4.48
02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|7.66|7.62|7.77|7.57|7.65|7.42|7.37|7.41|7.38|7.54|7.89|8|8.05|8.01|8.07||8.16|8.02|8.15|8.38|8.49|8.16|7.99|7.85|8.16|8.35|8.2|8.3|8.06|8.22|8.02|8.3|8.29|7.72|7.91|7.85|7.94|7.93|7.8|7.45|7.54|7.89|7.94|7.83|8.04|7.69|7.41|7.66|8.1||7.69|7.33|7.33|7.03|7.02|6.94|6.76|6.78|6.61|6.52|6.32|6.34|6.4|6.55|6.65|6.7|6.62|6.79|6.82||6.89|7.07|6.79|6.92|6.63|6.77|6.72|6.3|6.34|6.47||6.28|6.12|6.06|6.03||6.18|6.05|5.92|6.02|6.24|6.27|6.24|6.36|6.39|6.68|6.85|6.71|6.67|6.82|6.9|6.54|6.57|6.57|6.77|7.13||7.14|7.5|7.11|6.95|7.04|6.93|7.22|7.29|6.84|6.53|7.68|7.85|7.35|6.45|6.59|6.48|6.68|6.57|6.51|6.62|6.5|6.77|7.01|7.27|7.4|7.24|7.44|7.43|7.51|7.65|7.57|7.41|7.69|7.84|7.95|7.74|7.77|7.88|7.59|7.68|7.49|7.36|7.55|7.55|7.58|7.64|7.96|8.18|8.75|8.88|9.01|9.1|9.18|9.11|8.97|8.9|8.93||9.02|8.73|8.77|8.8|8.78|8.9|8.73|8.95|9.24|9.16|8.87|9.05|9.08|9.2|9.52|9.36|9.26|9.5|9.34|8.87|8.63|8.61|8.42|8.35|8.21|8.31|8.42|8.58|8.38|8.4|8.43|8.53|8.61|8.75|8.77|8.96|9.07|9.18|9|8.87|9.13|8.74|9|9.02|9.35||9.22|9.56|9.29|9.21|8.88|9.38|9.34|9.61|9.56|9.64|9.77|9.71|10.18|10.04|9.81|9.4|10.14|10.45|10.8|10.52|10.13|10.13|9.99|9.98|9.92|10.03|10.6|10.36||9.55|9.8|9.92|9.72|9.75|9.55|9.79|10.34|10.21|10.38|10.63|10.14
02655|41192|/equities/armada-hflr-pr|R2000VALUE|13.59|13.5|13.62|13.52|13.52|13.56|13.63|12.95|13|13.08|12.92|13.04|12.98|13.04|13.05||13|12.54|12.76|12.64|12.68|12.6|12.65|12.5|12.69|13|13.14|13.35|13.31|13.53|13.96|13.82|13.81|13.68|14.17|13.35|12.99|12.98|12.64|12.89|12.91|13.08|13.38|13.05|12.72|12.55|12.63|12.47|12.31||11.91|12.01|12.09|12.07|11.5|11.33|11.29|11.06|11.11|10.95|10.75|10.97|10.82|11.14|11.39|11.51|11.61|11.65|11.35||11.37|11.42|11.29|11.3|11.19|11.25|11.26|11.57|11|10.98||11.22|11.11|11.06|11.33||11.12|10.94|10.85|10.67|10.7|11.3|11.16|11.17|10.97|10.76|10.88|10.84|10.76|10.82|11.35|11.15|11.04|10.92|10.61|10.89||11.18|11.47|11.16|10.68|10.59|10.6|10.99|11.06|10.38|10.3|10.62|10.88|10.39|8.72|9.15|9|9.06|8.85|9.01|8.66|8.51|8.38|8.7|8.96|8.79|8.85|8.83|8.65|8.88|9.16|8.95|9.07|9.37|9.26|9.4|9.26|9.44|9.49|9.57|9.52|9.26|9.17|9.41|9.1|8.88|8.75|9.08|9.07|9.75|10.06|10.31|10.24|10.18|9.71|9.85|10.03|9.94||10.2|10.33|10.35|10.13|10.1|10.32|10.27|10.06|10.34|10.2|9.9|10.17|9.98|10.26|10.46|10.45|10.47|10.81|10.81|10.82|10.37|10.08|10.07|10.05|9.45|9.64|9.81|9.83|9.61|9.35|9.33|9.67|9.74|9.54|9.27|9.64|9.29|9.65|9.45|9.41|9.44|9.19|9.48|9.61|10.13||10.08|10.2|9.95|9.74|9.57|9.49|8.8|9.12|9.15|9.1|9.45|9.58|9.81|9.49|9.52|8.91|9.96|10.2|10.64|10.19|9.28|9.25|8.85|8.69|8.62|9.1|9.25|8.59||7.69|7.91|7.94|7.55|7.74|7.07|7.32|7.17|7.99|8.56|8.9|8.32
02656|21017|/equities/dril-quip-inc|R2000VALUE|28.28|28.06|29.03|28.71|29.72|29.69|30.35|30.95|29.57|30.48|30.4|31.41|31.9|32.18|32.61||33.77|33.23|32.92|32.86|34.11|32.92|33.17|32.69|35.05|35.32|35.59|37.81|37.58|38.45|39.78|38.63|39.43|38.58|40.48|38.91|37.05|34.89|33.55|36.2|33.96|37.05|36.85|35.17|35.44|34.01|35.03|35.63|35.48||33.68|33.33|34.23|34.13|33.69|31.77|32.13|31.63|30.39|30.46|30.12|31.18|30.37|31.98|32.18|33.1|32.06|32.59|33.15||32.84|35.11|32.96|34.93|33.54|33.38|33.96|33.94|31.92|30.49||29.62|29.84|30.59|31.36||30.64|30.95|30.68|30.8|31.28|32.37|31.87|32.91|32.13|32.75|34.1|33.1|33.5|33.25|33.62|31.72|31.1|30.17|28.42|30.47||30.93|31.71|30.65|29.5|29.81|29.38|31.12|31.02|28.78|28.05|29.05|29.41|28.63|24.27|24.63|24.77|25.64|26|25.9|24.02|23.86|24.69|25.21|25.72|26|25.7|25.32|24.88|24.68|24.98|24.7|24.7|24.56|24.69|25.56|24.35|24.36|24.68|24.79|24.5|24.76|24.75|24.38|23.53|22.97|23.07|25.22|24.99|26.28|26.76|27.78|27.2|27.48|29.17|30.14|31.73|32.07||33.74|33.8|33.48|33.68|33.13|33.98|33.45|33.94|36.04|36.35|33.67|33.87|34.62|35.01|35.55|35.8|35.91|36.21|36.69|37.4|36.37|35.74|36.62|35.14|34.23|33.29|34.66|36.05|34.26|35.02|34.04|34.28|33.95|34.44|31.86|32.16|32|32.93|31.79|30.68|29.91|29.01|30.02|29.65|30.59||30.59|29.71|29.79|29.32|29.05|30|28.92|30.47|30.36|29.42|30.24|30.82|31.73|31.51|31.18|30.41|35.31|37.02|38.57|35.96|33.76|32|31.86|30.74|30.39|30.33|30.51|29.25||27.06|27.17|27.9|25.83|27.34|25.36|25.33|25.51|27.72|27.72|27.81|26.76
02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|331.25|322.5|328.75|295|293.75|298.75|315|342.5|338.75|341.25|368.75|382.5|378.75|391.25|381.25||395|365|360|350|348.75|350|332.5|352.5|385|385|371.25|406.25|383.75|412.5|420|430|400|405|352.5|356.25|357.5|398.75|422.5|453.75|398.75|397.5|431.25|403.75|441.25|481.875|466.25|510|558.75||577.5|593.75|620|660.625|678.75|618.125|661.25|552.5|543.75|542.5|483.75|496.25|513.75|482.5|505|433.75|397.5|408.75|417.5||397.5|412.5|338.75|360|360|394.375|372.5|273.75|292.5|257.5||248.75|245|261.25|292.5||283.75|272.5|267.5|255|247.5|223.75|232.5|233.75|233.75|230|240|257.5|270.625|258.75|252.5|271.25|291.25|275|346.25|346.25||338.75|393.75|327.5|192.5|150|145|137.5|146.25|123.75|121.15|113.7875|111.2625|121.6375|117.4625|116.425|108.75|105.1125|103|101.975|104.0125|105|110.375|112.2125|117.475|120.35|106.325|107.4375|113.025|114.9875|117.3625|118.875|121.9125|124.95|124.5375|121.25|120.0125|118.7625|114.0125|113.4125|118.375|113.575|113.75|120|121.25|108.5625|101.2625|114.2125|121.475|126.25|130|135|140|151.25|136.25|137.5|138.75|135||145|150|156.25|156.25|160|160|161.25|160|157.5|150|153.75|175|151.25|153.75|160|166.25|165|177.5|170|222.5|203.75|207.5|202.5|177.5|205|183.75|178.75|165|163.75|156.25|161.25|162.5|168.75|175|182.5|166.25|158.75|162.5|152.5|162.5|172.5|178.75|195|157.5|177.5||191.25|215.625|251.25|261.25|182.5|305|386.25|373.75|411.25|277.5|257.5|252.5|148.75|137.5|142.5|136.25|147.5|127.5|77.5|58.7625|47.5|47.5|48.4875|49.525|49.225|51.0875|53.375|52.2||52.3125|51.1625|61.875|57.1625|60|53.35|51.25|50|54.7125|61.25|65.625|65.125
02658|41207|/equities/era-group-inc|R2000VALUE|26.36|26.05|25.9|25.27|25.99|26.25|26.34|26.69|25.95|26.47|25.83|26.36|26.25|26.21|26.65||26.65|25.88|25.67|26.03|27.01|26.15|25.58|25.91|26.37|26.14|25.82|26.78|26.97|27.8|28.66|29.06|28.49|27.87|29.28|28.62|26.96|26.78|26.39|27.25|26.62|27.88|27.77|26.85|27.42|27.07|26.87|28.01|28.44||27.68|28|28.15|28.05|27.86|27.19|27.21|25.76|26.18|25.36|24.21|25.16|24.97|26.1|26.61|28.01|27.19|28.02|28.17||28.28|29.93|28.62|29.25|27.6|27.68|28.51|28.41|27.37|26.5||26.32|26.25|26.14|26.32||26.6|27|26.09|26.77|27.82|29.4|29.98|30.35|29.5|29.15|28.93|28.1|27.78|27.13|28.49|24.03|23.92|23.37|22.25|23.88||24.61|24.85|24.3|23.56|22.91|22.58|23.17|23.09|22.47|22|22.75|22.77|22.94|22.55|23.54|21.07|21.82|21.64|20.78|21.13|20.38|20.55|21|22.84|23.19|22.4|23.38|22.93|22.96|23.68|23.93|24.05|24.18|24.1|24.01|23.92|23.63|24.04|23.97|21.81|21.25|20.93|20.84|20.14|20.23|20.39|21.43|22.52|23.2|23.98|24.54|24.14|23.98|23.93|23.94|22.37|20.93||19.37|19.91|19.66|19.79|18.91|20.7|21.29|20.96|24.05|24.39|21.15|21.75|19.5|19.41|19.41|19.44|18.32|18.42|17.67|18.48|17.65|16.52|16.64|16.14|16.24|16.01|16.47|16.36|16.14|16.43|16.21|16.49|16.3|16.53|15.31|15.18|15.38|15.45|14.42|13.39|13.24|13.06|13.78|13.85|14.03||13.61|13.4|13.93|13.96|13.53|14.13|13.96|14.85|14.87|14.59|15.2|15.76|16.05|16.2|16.02|15.48|18.42|18.48|18.09|17.64|17.25|16.2|15.12|14.73|15.03|15.36|16.05|16.23||15.81|15.63|15.72|14.49|15|14.64|14.55|13.5|13.83|14.43|14.91|13.35
02659|997801|/equities/propetro-holding-corp|R2000VALUE|9.28|9.02|9.15|9.11|10.07|10.07|10.64|10.88|10.17|10.2|10.12|10.45|10.61|10.57|10.9||11.13|10.66|10.68|10.47|10.99|10.9|10.47|10.35|11.16|11.26|11.05|11.67|11.4|12.19|12.69|12.69|12.74|12.41|13.76|13.14|11.93|11.56|11.32|12.04|11.47|11.2|11.41|10.35|10.26|9.48|9.31|9.77|9.9||9.42|9.3|9.72|9.56|9.75|9.5|8.78|8.3|8.15|8.14|7.99|8.55|7.84|8.23|8.05|8.31|7.86|7.96|8.02||7.87|8.34|7.93|8.38|8.03|8.24|8.21|8.44|8.07|7.57||7.39|7.45|7.41|7.43||7.55|7.67|7.44|7.18|7.28|7.7|7.87|8.1|7.39|7.46|7.22|6.87|6.89|6.61|6.83|6.34|6.26|6.21|5.77|6.43||6.72|6.88|6.13|5.48|5.65|5.52|5.5|5.48|4.96|4.8|4.91|4.83|4.82|3.79|3.87|4|4.12|4.18|3.95|3.9|3.84|4.21|4.33|4.4|4.3|4.15|4.34|4.2|4.27|4.51|4.42|4.41|4.53|4.5|4.47|4.26|4.16|4.17|4.05|4.21|4.06|4.31|4.08|3.86|3.85|3.95|4.26|4.36|4.89|5.03|5.13|4.9|4.92|5.13|5.19|5.51|5.45||5.94|5.98|6.27|6.46|6.28|6.5|6.33|6.12|6.16|6.08|5.69|5.97|6.25|6.16|6.45|6.51|6.44|6.56|6.44|6.46|5.91|5.94|6.19|5.74|5.53|5.37|5.46|5.69|5.41|5.76|5.66|5.71|5.42|5.95|5.13|5.29|5.26|5.58|4.68|4.31|4.45|4.5|5|5.02|5.27||4.9|4.96|5.14|5.04|4.89|5.14|5.02|5.44|5.51|5.41|5.6|5.45|5.98|5.91|5.97|5.36|6.39|7.32|7.56|6.36|5.66|4.65|4.82|4.99|4.95|4.99|5.14|5.11||4.85|5.11|5.05|4.65|4.9|4.26|4.24|4.14|4.66|4.52|4.72|4.13
02660|22586|/equities/gannett-co|R2000VALUE|4.87|4.84|4.87|4.65|4.82|4.86|4.87|5.13|5.13|5.25|5.19|5.07|5.15|5.24|5.32||5.33|5.38|5.32|5|5.35|5.27|4.99|5.25|5.89|6|5.79|5.93|5.85|5.75|5.67|5.74|5.71|5.7|5.44|5.35|5.18|5.29|5.46|5.29|4.95|4.82|5.61|5.45|5.7|5.71|5.5|5.51|5.39||5.26|5.22|5.42|5.64|5.13|4.77|4.68|4.55|4.58|4.52|4.48|4.21|4.61|4.2|4.22|4.19|4.02|3.97|4.19||3.97|3.98|3.69|3.86|3.28|3.42|3.5|3.53|3.19|3.17||3.36|2.9|3.19|2.8||2.75|2.66|2.43|2.47|2.55|2.69|2.6|2.63|2.59|2.8|2.91|2.81|2.81|2.76|2.99|2.83|2.65|2.52|2.84|2.81||2.95|3.04|2.83|2.29|2.33|2.43|2.31|1.74|1.72|1.68|1.7|1.69|1.54|1.37|1.41|1.28|1.45|1.14|1.15|1.28|1.27|1.32|1.39|1.47|1.44|1.43|1.45|1.46|1.48|1.46|1.45|1.48|1.43|1.44|1.5|1.41|1.46|1.39|1.35|1.36|1.3|1.34|1.38|1.26|1.25|1.35|1.46|1.43|1.59|1.57|1.62|1.61|1.69|1.64|1.7|1.72|1.78||1.84|1.75|1.76|1.78|1.73|1.87|1.65|1.59|1.64|1.7|1.55|1.65|1.68|1.64|1.71|1.78|1.74|1.88|1.77|1.77|1.54|1.6|1.67|1.73|1.57|1.48|1.45|1.5|1.47|1.45|1.58|1.44|1.35|1.36|1.23|1.33|1.43|1.34|1.16|1.17|1.21|1.18|1.19|1.16|1.17||1.27|1.33|1.38|1.46|1.43|1.53|1.59|1.69|1.71|1.86|1.9|1.99|2.07|2.08|2.02|1.84|2.61|2.7|2.91|2.81|1.39|1.34|1.41|1.37|1.31|1.33|1.48|1.45||1.37|1.42|1.23|1.18|1.02|0.95|1.02|1.01|1.11|1.39|1.09|0.98
02661|993271|/equities/international-seaways-inc|R2000VALUE|16.6138|17.2896|17.8527|17.3083|17.5805|16.9047|16.5574|16.7264|16.0224|16.717|17.9748|18.6881|18.4629|18.3971|18.3127||17.9091|18.1906|17.2332|17.1394|18.782|17.8246|17.8246|17.7307|18.904|19.4296|19.4296|20.2556|20.1055|20.1055|18.3408|18.904|18.3314|17.299|18.3314|17.374|16.6419|17.5054|16.8953|16.548|16.2758|17.1769|17.5336|17.4304|18.3408|18.5849|18.1249|19.0166|19.7488||18.9134|17.8152|18.0592|17.6181|17.4585|16.6325|15.6376|15.7971|15.1683|14.821|15.0275|15.1495|15.3091|16.06|16.0975|16.1726|15.9567|16.2101|16.4823||16.961|17.7777|17.3459|17.8152|16.8109|17.4397|17.1112|16.2571|16.0036|16.2852||15.3278|15.3748|15.1964|15.2434||15.5343|15.5249|14.6708|15.2152|16.0318|16.3885|16.3979|16.6795|16.4166|17.5148|18.1249|17.1206|17.2145|17.2145|17.2332|16.2101|15.7878|15.891|15.8535|16.6701||16.4823|16.2665|16.6231|16.013|15.8347|15.5156|16.0318|15.8816|14.9524|14.4174|15.0462|15.478|14.7177|13.6571|13.9668|12.8311|13.0751|13.0939|12.7091|12.6903|12.1083|12.8405|13.0845|13.2628|13.8072|13.3849|13.8448|13.9293|14.6426|15.0838|14.8304|14.2484|14.4549|14.774|14.8397|14.3423|14.361|14.8491|14.1358|13.9668|13.7134|13.6007|13.4881|13.5444|13.3098|13.4975|13.8448|14.3798|15.5062|15.8253|16.1069|15.8159|16.4166|15.8441|15.5437|14.8679|14.9242||14.8116|14.6989|15.1119|15.1213|15.9192|15.891|15.4405|16.3415|17.13|16.6231|17.83|17.99|17.81|18.4|18.64|19.05|18.55|18.51|17.89|17.34|17.39|17.26|17.4|17.48|17.09|17.27|17.3|17.89|17.27|17.12|17.13|17.12|16.4|16.39|16.52|16.52|16.41|16.96|16.65|16.12|16.52|15.25|16.06|15.72|16.57||15.73|17.14|16.34|17.29|16.05|16.67|16.85|17.59|17.56|18.49|18.74|18.5|19.86|19.71|19.89|19.8|21.37|23.12|23.32|21.61|20.48|20.75|21.4|23.21|22.68|21.85|23.54|22.46||21.53|21.66|20.99|20.36|20.82|21.3|20.87|22.02|21.63|22.17|21.82|21.49
02662|101853|/equities/city-office|R2000VALUE|11.05|10.99|11.05|11.08|11.07|11.07|11.09|10.93|11.02|10.95|10.87|10.8|11.15|11.16|11.12||11.3|10.62|10.51|10.35|10.5|10.32|10.38|10.25|10.29|10.18|10.78|11.07|10.98|11.3|11.4|11.12|10.91|10.76|11.25|10.88|10.69|10.92|10.41|10.22|10.16|10.72|11.07|10.78|10.38|10.15|10.08|10.15|10.09||10.07|10.36|10.42|10.43|10.27|9.99|9.94|9.69|9.66|9.6|9.42|9.59|9.45|9.8|9.7|9.75|9.66|9.67|9.76||9.95|9.7|9.63|9.61|9.31|9.51|9.71|9.73|9.53|9.52||9.77|9.65|9.62|9.74||9.55|9.27|9.39|9.44|9.33|9.67|9.74|9.85|9.65|9.72|9.65|9.56|9.51|9.5|9.87|9.51|9.42|9.23|8.77|9.08||9.14|9.35|9.02|8.61|8.47|8.52|8.75|8.82|7.85|7.52|7.51|7.63|7.3|6.34|6.51|6.37|6.74|6.47|6.32|6.5|6.32|6.57|6.81|7.01|6.92|6.89|6.95|6.89|7.06|7.34|7.2|7.4|7.5|7.44|7.63|7.54|7.68|7.69|7.77|7.66|7.52|7.54|7.7|7.41|7.37|7.07|7.43|7.28|7.71|7.79|7.87|7.84|7.92|7.58|7.77|7.87|8.05||8.07|8.08|8.03|8.07|8.04|8.19|8.21|8.21|8.39|8.27|8.25|8.24|8.39|8.59|8.98|8.98|9.02|9.32|9.41|9.45|9.2|8.95|8.64|8.7|8.31|8.65|9.12|9.51|9.56|9.19|9.52|9.68|9.75|9.55|9.47|9.59|9.53|9.61|9.49|9.43|9.49|9.21|9.64|9.77|10||10.01|10.02|10.06|10.09|10.13|9.86|9.58|9.9|10.05|9.96|10.44|10.32|10.67|10.29|10.01|9.65|10.35|10.57|11.12|10.48|10.27|10.15|9.72|9.43|9.28|9.53|9.61|9.33||8.9|9.18|8.89|8.79|9.15|8.26|8.32|8.54|9.52|10.11|10.47|9.98
02663|17569|/equities/world-acceptance|R2000VALUE|129.33|127.14|129.87|128.56|127.76|131.82|134.26|133.21|132.01|130.63|130.61|130.31|127.4|133.5|130.55||130.22|129.76|127.23|122.87|126.8|131.39|125.65|124.55|132.03|134.05|137.09|141.22|143.1|141.6|146.76|148.7|148.26|144.31|150.21|143.93|137.59|137.9|134.47|137.52|126.55|126.71|129.42|121.79|124.23|120.33|124.32|127.46|134.89||133.31|128.88|125.92|135.18|132.01|130.53|130.13|133.69|135.24|139.18|143.42|141.26|164.61|125.19|110.7|112.19|119.5|119.79|121.72||141.05|145.31|141.34|137.15|128.73|123.88|120.09|113.5|107.68|104.9||102.22|101.03|102.24|103.6||103.43|102.94|100.76|98.92|105.55|103.13|101.01|105.24|101.44|114|117|117.9|116.53|117.42|120.21|117.18|116.75|115.49|112.91|114.52||117.7|116.83|109.88|109.76|113.16|110.43|110.49|108.73|108.93|104.26|105.1|104.1|102.16|95.75|94.96|91.07|86.92|85.78|83.99|87.58|89.7|95.04|96.37|100.31|103.77|111.38|113.84|110.83|107.61|108.93|107.95|105.78|106.12|105.13|107.34|106.01|107.65|109.37|108.98|109.33|105.55|101.61|99.97|95.21|92.55|93|94.86|95.39|97.96|97.65|98.87|94.78|92.22|86.63|88.71|94.3|94.02||97.1|97.12|97.52|94.65|90.99|94.31|94.01|96.59|95.13|93.17|92.53|92.27|91.89|89.03|87.94|86.43|86.97|85.72|86.16|85.51|80.5|78.97|77.65|75.38|75.22|74.3|76.2|71.07|68.3|66.92|68.17|66.01|65.07|65.8|64.01|65.39|67.19|68.9|65.66|66|64.48|62.17|64.75|64.44|67.76||64.77|66.45|65.52|64.98|64.89|67.08|65.83|69.31|67.87|69.15|68.82|70.91|70.42|69.62|68.03|68.2|74.21|78.69|80.51|79.75|71.69|69.4|65.09|66.5|66.5|67.08|68.5|63.25||60.69|61.74|61.51|59.79|62.3|54.38|54.18|50.38|52.99|57.12|62.76|60.43
02664|103922|/equities/now-inc|R2000VALUE|9.54|9.49|9.51|9.27|9.57|9.76|9.68|9.83|9.43|9.69|9.63|9.7|9.84|10.17|10.3||10.47|10.09|10.16|10.05|10.39|10|9.82|9.98|10.57|10.66|10.79|11.16|11.05|11.41|11.77|11.59|11.68|11.25|11.59|11.32|10.82|10.97|10.72|11.07|10.63|10.96|11.02|10.26|10.49|9.37|10.08|10.41|10.79||10.33|10.16|9.99|9.91|9.96|9.67|9.58|9.1|8.75|8.32|8.29|8.08|7.96|8.1|8.11|8.16|8.14|8.28|9.01||8.88|9.23|8.85|9.17|8.44|8.12|7.88|8.21|7.64|7.19||7.18|7.12|6.97|7.12||6.85|6.9|6.75|6.89|6.73|6.74|6.69|6.67|6.45|6.3|6.47|6.19|6.25|6|6.16|5.67|5.83|5.53|5.58|6.06||6.13|6.36|6.04|5.61|5.59|5.7|5.69|5.69|5.35|5.26|5.33|5.56|5.43|4.61|4.76|4.64|4.55|4.6|4.07|4.21|4.14|4.44|4.7|5.11|5.13|5|5.21|5.16|5.41|5.05|5|4.95|5.31|5.32|5.3|5.08|5.06|5.04|4.88|4.43|4.54|4.87|5.03|4.81|4.99|5.11|5.26|5.22|5.62|5.78|5.83|5.52|5.87|5.91|5.85|6.29|6.64||7.13|7.09|7.25|7.25|7.27|7.51|7.55|7.53|7.8|7.93|7.75|8.33|8.43|8.65|8.86|9.01|9.09|9.36|9.28|9.17|8.77|8.86|9|8.53|8.14|7.88|8.35|8.64|8.32|8.74|8.74|8.82|8.72|8.73|8.26|8.47|8.73|8.78|8.32|8.12|8.45|8.06|8.44|8.57|8.96||8.68|8.43|8.63|8.57|8.15|8.34|8.11|8.68|8.52|8.85|8.85|8.74|9.05|8.25|8.41|7.74|8.38|8.76|8.83|8.9|7.94|7.63|7.77|7.44|7.45|7.53|7.91|7.33||6.88|7.06|7.03|6.62|6.85|6.06|6.03|5.85|6.31|6.46|6.09|5.94
02665|16728|/equities/northfield-bancor|R2000VALUE|16.18|15.85|16.03|15.84|16.18|16.22|16.17|16.16|15.97|16.23|16.1|16.01|16|15.95|16.13||15.95|15.92|16.1|16|16.3|15.87|15.42|15.1|15.46|15.98|15.87|15.755|15.86|15.88|16.19|15.75|15.76|15.44|15.37|14.81|14.41|14.18|13.87|14|13.69|13.87|14.14|13.86|13.765|13.54|13.29|13.44|13.49||13.54|13.49|13.5|13.71|13.65|13.22|13.23|12.91|12.835|12.58|12.36|12.51|12.4|12.85|13.11|13.1|13.03|13.31|13.34||13.22|13.39|13.17|13.35|13.14|13.04|13.41|13.31|12.38|12.22||12.33|12.22|12.18|12.33||12.21|12.24|12.04|12.15|12.25|12.22|12.31|12.1|12.03|11.77|11.81|11.72|11.78|11.76|11.72|11.44|11.48|11.37|11.13|11.5||11.75|11.86|11.38|11.28|11.27|11.31|11.49|11.51|11.1|10.74|11.06|11.45|11.11|10.1|10.2|9.87|10.33|10.28|10.16|10.04|9.9|10.35|10.51|10.66|10.89|10.595|10.5|10.28|10.29|10.31|10.04|10.18|10.53|10.29|10.33|10.24|10.05|10.01|9.77|9.45|9.12|9.1|9.19|8.91|8.9|8.77|8.965|9.25|9.84|9.845|9.855|9.815|10.12|9.81|9.76|9.75|9.845||9.82|9.76|9.78|9.71|9.66|9.74|9.76|9.53|9.72|9.79|9.63|9.61|9.54|9.57|9.83|9.81|9.76|10.17|10.11|10.1|10.02|9.58|9.77|9.455|9.52|9.61|9.56|9.88|9.83|9.69|10.06|10.44|9.99|10.31|9.5|10.28|10.64|10.72|10.25|10.31|10.345|9.82|10.185|10.22|10.62||10.53|10.73|11.52|11.3|10.84|10.96|10.48|10.79|10.88|10.645|11.05|10.82|11.08|10.81|10.77|10.5|11.53|12.2|12.36|12.13|11.38|11.32|10.79|10.88|10.93|11.48|12.24|11.21||10.69|10.675|10.84|10.25|10.81|9.9|9.84|9.88|10.16|10.79|11.37|10.82
02666|20491|/equities/triple-s-management-corp|R2000VALUE|25.35|25.61|26.17|25.6|25.63|26.01|25.79|25.68|26.06|26.04|26.01|26.2|26.09|26.18|26.51||26|26.03|25.81|25.96|26.5|26.1|26.13|26.07|26.3|27.18|27.01|27.2|27.84|28.33|28.75|28.15|27.95|27.64|27.88|27.23|26.03|25.27|24.85|25.07|25.3|24.4|25.89|23.94|23.38|23.21|23.15|23.36|23.27||23.17|23.05|23.11|23.39|23.42|22.98|23.04|23.12|23.29|23.54|23.43|24.36|23.56|24.24|24.29|24.53|24.03|24.51|23.96||23.77|22.96|21.95|22.77|22.44|22.96|23.25|22.86|21.02|21.42||21.35|21.4|21.56|21.74||21.3|21.69|21.26|21.29|21.44|21.76|21.77|21.72|21.02|21.57|22.68|23.1|24.05|24.45|24.6|23.94|23.27|22.83|22.41|22.82||22.5|23|22.96|22.82|22.36|23.1|23.3|23.62|22.78|22.4|22.78|23|22.93|22.21|21.01|20.25|20.76|19.26|18.52|18.46|18.44|18.86|19.4|19.86|19.5|19.29|19.4|19.64|20.44|20.17|20.13|20.4|20.86|20.5|20.49|20.21|19.6|19.72|18.89|18.53|17.87|17.87|17.71|17.7|17.54|17.81|18.06|18.35|19.21|18.35|18.25|17.8|18.29|18.12|18.97|18.81|18.62||19|18.83|19.37|18.87|18.6|18.88|18.35|18.34|18.9|19.65|19.64|19.11|18.79|18.81|18.74|18.56|18.7|18.79|18.61|19.14|18.99|18.73|20.47|19.75|19.24|19.46|20.21|20.25|19.44|19.37|18.83|19.26|19.35|19.53|19.11|19.42|19.37|19.22|18.53|17.98|17.63|17.32|18.36|18.75|19.33||19.11|18.81|19.02|18.73|18.12|18.61|18.24|19.12|18.72|18.55|18.33|18.16|18.58|17.88|18.63|18.5|20.5|21.19|21.34|20.39|19.66|20.34|20.03|19.86|19.9|18.61|18.47|17.8||16.97|17.29|17|16.71|16.98|16.42|15.89|15.71|16.96|16.77|15.34|14.99
02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE|79.5|78.12|77.98|76.64|77.27|77.93|78.38|78.77|77.86|84.6|84.4|84.07|83.27|84.67|84.7||84.73|83.46|85.38|83.9|85.99|84.1|82.61|82.14|84.35|85.49|84.65|83.71|83.04|84.1|85.27|85|84.53|82.5|83.16|79.95|78.65|77.88|77.05|76.63|74.05|74.57|77.84|76.14|75|74.75|73|74.27|74.23||73.7|73.21|72.12|73.49|73.76|71.5|70.81|70.3|70.29|68.63|67.79|68.7|68.21|71.29|72.7|73.23|72.6|72.82|72.24||72.26|72.56|71.55|72.8|71.53|70.01|72.2|71.21|67.81|67.47||66.35|67.63|67.23|68.35||67.98|68.87|67.72|68.36|68.42|69.67|69.24|70.19|69.26|69.07|70|70.36|71.41|70.24|69.96|68.54|68.9|67.91|66.51|68.84||69.71|70.35|68.75|68.44|68.85|68.01|67.57|67.99|65.41|65.7|66.29|67.95|64.23|60.3|62.14|60.63|64.12|62.4|61.7|61.74|60.68|61.66|63.43|64.01|64.06|62.7|60.47|59.65|59.41|59.94|59.01|59.48|61|60.36|60.32|59.42|58.18|59.11|57.3|55.66|54.61|55.38|55.9|54.77|53.98|53.72|54.86|56.46|59.53|59.41|59.16|58.69|59.11|57.92|58.44|59.27|58.81||59.96|60.35|60.46|60.58|60.02|60.89|60.48|59.52|60.68|60.39|58.3|58.77|60.05|59.32|60.07|60.31|60.01|60.36|60.38|60.51|60.26|57.87|57.66|56.48|56.73|56.02|56.4|58.26|56.98|55.64|57.01|56.6|55.18|54|51.77|52.4|52.68|53.16|51.32|51.6|50.42|49.45|51.29|51.99|54.15||53.5|53.92|54.8|54.9|51.76|54.44|52.56|54.17|55.35|55.01|54.78|53.8|56.92|54.59|54.89|54.06|57.13|59.11|59.93|60.43|56.74|56.53|54.8|55.6|55.91|56.55|59.6|55.64||52.97|53.55|53.98|50.34|53.89|49.47|48.62|47.27|48.99|51.05|53.48|51.52
02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|12.1628|11.8744|11.8247|11.3473|11.5064|11.8346|11.6258|11.5064|11.4865|11.4567|11.2876|11.4766|11.2479|11.2677|11.3274||11.3374|11.1385|11.2578|11.1086|11.2677|10.8799|10.9793|11.0987|11.4468|11.6556|11.4169|11.8843|11.6258|11.944|11.7451|11.6755|11.5561|11.2081|11.2876|10.85|10.9296|11.039|10.7904|10.8699|10.3826|10.4324|11.7252|11.0092|11.1782|10.8998|10.5716|10.8003|11.1782||10.7904|10.8302|10.8003|10.7904|10.9495|10.86|10.5716|10.2335|10.2732|9.9749|9.7163|10.1241|10.0544|10.6213|10.8401|11.1385|11.1285|11.1683|10.5915||10.492|10.6213|10.5318|10.6213|10.4622|10.4423|10.5119|10.6313|10.1738|10.2434||10.5616|10.4622|10.5119|10.6909||10.6213|10.7904|10.5262|10.4773|10.5654|10.8099|10.5947|10.6828|10.5849|10.4871|10.536|10.5654|10.6632|10.4186|10.761|10.223|10.223|10.1447|10.1447|10.5752||10.5165|10.761|9.9588|9.6556|9.4012|9.4208|9.411|9.3719|8.9219|8.599|8.8827|9.0491|8.5403|7.7577|8.1393|7.9338|8.0903|7.7479|7.6501|7.7284|7.5621|7.8066|7.7773|7.9925|7.8556|7.8458|7.9142|7.924|8.2077|8.3447|8.2664|8.3251|8.4719|8.423|8.7262|8.4327|8.4523|8.5697|8.5012|8.3251|8.2762|8.3447|8.4523|8.0708|7.8458|8.1686|8.4914|8.6382|8.9414|8.9121|8.8925|8.8534|8.8045|8.511|8.7067|8.7458|8.648||8.7751|8.6871|8.7164|8.6675|8.6284|8.873|8.7947|8.6284|8.8534|8.8338|8.423|8.6186|8.6773|8.6577|8.7556|8.7751|8.6284|8.7751|8.8436|8.9512|8.7164|8.5599|8.7262|8.3936|8.3545|8.4914|8.5403|8.2371|8.1099|7.836|7.8947|8.0903|8.149|7.8751|7.6795|7.7675|7.924|8.1295|7.5034|7.4447|7.5523|7.2001|7.5914|7.7284|8.0708||7.7773|8.1197|8.4132|8.3251|8.1784|8.7|8.75|9|8.56|8.62|8.72|8.78|9.01|8.87|8.59|8.58|9.33|9.51|10.72|9.63|9.01|8.86|7.89|7.94|7.41|7.51|7.6|7.5||7.14|6.91|7.08|6.69|6.75|6.13|6.15|5.88|6.73|7.34|7.46|7.18
02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|15.02|15.01|14.68|15.85|16.36|16.03|15.93|15.87|15.57|15.99|16.1|16.05|16.18|16.03|15.58||15.57|14.95|15.41|15.37|15.69|16.37|16.03|16.88|18.04|18.41|17.99|18.46|18.42|18.68|18.64|18.12|17.28|16.78|17.58|17.39|17.12|16.77|16.02|15.64|14.52|14.31|14.85|14.92|14.94|14.49|14.66|14.45|14.54||14.63|14.47|14.58|14|14.32|14.61|14.5|14.38|13.71|14.16|13.99|14.21|16.48|14.83|14.62|13.42|12.96|13|13.46||13.08|13.38|12.15|12.09|11.83|11.71|11.9|12.04|11.18|11.49||11.37|11.18|10.85|10.89||10.9|10.52|9.18|9.13|9.22|9.43|9.2|9.35|9.12|9.5|9.78|9.64|9.72|9.89|10.17|9.88|9.79|9.88|9.74|10.07||9.99|10.32|9.78|9.52|9.46|9.49|9.65|9.52|9.52|9.14|9.16|8.86|8.34|7.78|7.04|6.87|6.89|6.73|6.7|7.02|7.05|7.16|7.27|7.5|7.55|7.5|7.67|7.92|8.36|8.37|8.53|8.72|8.78|8.84|8.69|8.72|8.87|9.09|9.04|9.28|9.48|9.36|9.31|9.07|9.06|9.24|9.77|9.78|10.4|10.38|9.95|9.87|9.64|9.37|9.36|9.57|9.52||9.45|9.31|9.71|9.66|9.74|9.59|9.53|9.43|9.18|9.02|8.76|8.64|8.48|8.53|8.23|8.12|7.92|7.89|7.88|7.85|7.89|7.81|8.05|8.08|7.93|7.66|7.69|7.61|7.94|7.92|7.97|7.91|7.78|7.93|7.96|8.02|8.39|8.15|7.69|7.71|7.87|7.85|7.67|7.73|7.74||7.67|7.76|7.41|7.41|7.12|7.34|7.41|7.53|7.67|7.6|7.59|7.4|7.37|7.22|7.53|7.42|7.83|8.29|8.95|8.96|8.55|8.55|8.42|8.27|7.97|7.98|8.49|8.1||8.26|8.62|8.49|8|8.02|7.43|7.31|7.39|7.71|7.71|7.99|7.7
02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|17.91|18.04|18.58|17.92|18.79|18.33|18|17.75|16.95|16.85|17.6|18.01|18.61|18.64|18.69||18.63|18.46|18.68|18.29|19.77|19.37|18.28|18.2|19.32|19.86|18.8|19.11|18.54|19.47|18.93|18.38|18.6|16.54|15.8|15.81|15.91|17.17|15.95|15.5|14.76|15.77|15.98|15.68|16.04|16.92|15.83|15.86|16.52||16.47|15.92|15.48|14.48|14.92|14.6|13.82|13.88|12.93|12.57|12.44|12.37|12.26|12.23|12.19|12.08|12.46|12.93|12.8||13.78|14.68|13.18|13.42|12.65|13.63|12.56|11.44|11.28|11.5||11.19|11.36|11.47|11.29||11.49|11.42|10.82|10.98|11.58|11.86|12.1|12.16|12.15|12.62|12.79|11.98|12.1|12.32|12.55|11.37|11.69|11.07|11.54|12.21||12.06|12.38|12.02|11.29|11.28|10.86|11.22|11.08|10.55|10.1|10.94|11.05|10.63|9.29|9.78|8.81|8.94|8.95|8.82|8.93|8.88|9.77|10.15|10.71|10.94|10.8|10.81|10.79|11.2|11.46|11.32|10.64|10.82|11.34|11.54|10.92|11.18|11.3|11.19|11.24|11.07|10.95|11.02|11.12|10.72|10.75|11.38|12.21|12.85|13.24|13.27|13.44|13.71|13.32|12.81|12.68|12.88||11.6|10.9|11.13|11.36|11.84|11.73|11.37|12.21|12.5|12.32|12.14|12.52|12.29|12.68|13.22|13.35|12.56|12.67|12.2|12.14|12.58|13.04|13.44|13.1|12.85|13.22|13.31|13.9|13.2|13.02|13.31|13.26|13.04|12.86|13.21|12.93|12.64|12.99|12.75|12.8|13.3|12.58|13.36|13.12|13.59||13.05|13.69|12.81|13.24|12.85|13.45|13.87|14.7|14.64|14.89|15.19|14.84|15.74|16.36|16.4|15.83|17.1|18.38|19.03|17.22|16.32|16.91|16.65|17.55|17.74|18.1|19.38|18.26||16.98|17.22|17.5|16.7|17.11|16.79|16.79|18.69|17.19|17.65|19.43|19.44
02671|16915|/equities/photronics|R2000VALUE|12.7|12.15|12.3|11.99|12.3|12.71|12.68|12.72|12.59|12.825|13.04|13.19|13.185|13.38|13.34||13.07|12.86|12.49|12.23|12.6|11.96|11.74|11.64|12.19|12.175|11.935|12.27|12.19|12.165|12.005|12.04|12.02|12.03|11.6|11.78|11.48|11.7|11.82|12.17|11.91|12.09|13.38|12.94|13.01|13.33|12.91|13.2|13.07||13.27|13.08|12.47|12.55|12.54|12.09|12.04|11.73|11.92|11.675|11.1|11.39|11.18|11.58|11.83|11.92|12.13|12.23|12.265||11.955|12.34|11.78|11.69|11.62|11.46|11.6|11.62|11.18|10.97||11.16|11.07|10.9|11.16||11.03|10.72|10.935|11.02|11.175|11.04|11.02|11.27|11.13|11.25|11.11|11.11|13.21|13.14|12.89|12.26|12.15|11.92|11.59|11.68||11.61|11.33|11.17|11.1|11.1|11.2|11.36|11.47|11.24|11.045|11.15|11.02|10.91|10.78|10.77|10.34|10.44|10.13|9.75|9.95|9.58|9.92|10.15|10.36|10.23|10.21|10.2|10.34|10.3|10.51|10.45|10.69|10.68|10.78|10.63|10.46|10.24|10.27|10.08|10.19|9.96|10.11|10.08|9.8|9.82|9.66|9.95|9.85|10.165|10.07|9.91|9.58|9.44|8.92|8.73|8.76|8.81||9.32|9.6|10.45|10.06|10.03|10.395|10.53|11.05|11.16|11.04|10.705|10.995|11.21|11.41|11.78|11.66|11.8|11.97|11.5|11.58|11.73|11.72|11.93|12.1|12.17|11.88|11.83|11.67|11.59|11.89|11.39|11.69|11.47|11.34|11.33|11.16|11.11|11.18|11.185|11.13|11.145|11.24|11.185|11.04|11.46||11.12|10.955|11.13|10.71|10.63|10.87|10.74|11.22|11.09|11.3|11.36|11.6|11.67|11.38|11.275|11|12.15|12.445|12.67|12.525|12.29|12|11.76|11.62|11.99|11.44|12.01|13.14||12.58|12.59|13.03|12.45|12.155|11.09|11.22|11.29|11.705|12.04|12.5|11.77
02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|8.28|8.52|8.46|8.2|8.37|8.49|8.85|8.53|8.65|8.42|8.74|9.03|8.99|9.29|9.75||9.35|9.25|8.63|8.68|9.17|9.12|8.71|9.11|9.675|9.38|9.51|10.01|10.28|10.6|10.64|10.41|9.99|9.59|9.31|9.53|9.61|9.69|9.8|9.94|9.4|9.79|10.37|10.09|10.935|10.83|10.54|10.875|10.79||10.59|10.66|10.59|10.7|10.78|10.52|10.43|10.26|10.57|10.11|10.1|9.77|9.91|10.19|10.62|10.46|10.16|10.49|10.54||10.29|10.5|10.08|10.57|10.79|10.56|10.47|10.1|9.89|10.07||9.67|9.88|9.64|10.02||10.02|10.33|10.62|10.98|11.39|11.57|10.82|10.88|10.55|10.1|9.66|9.25|9.63|9.08|9.26|8.96|8.9|9.11|8.84|8.98||8.94|8.86|8.8|9.01|8.93|8.83|9.1|9.17|9.15|8.81|9.19|9.26|9.27|8.63|8.94|8.81|8.59|8.48|8.3|8.6|8.925|9.53|9.41|9.58|9.65|9.2|9.3|9.66|9.68|9.49|9.325|10.09|13.59|13.2|13.05|13.16|12.37|12.07|11.35|11.95|12.41|12.83|12.39|12.06|11.56|11.3|12.46|12.5|13.11|12.74|13.01|13.01|14.09|13.11|13.45|13.71|13.17||12.87|13.06|13.34|13.68|13.9|13.41|13.23|13.38|13.55|13.17|13.49|13.71|13.67|14|14.19|13.93|14.7|14.29|13.35|13.6|13.56|13.45|13.24|12.95|12.58|11.92|12.62|12.62|13.13|13.71|13.57|13.91|14.21|14.56|14|14.75|13.44|13.365|13.3|12.7|13.09|13.09|13.27|13.04|13.01||13.16|12.82|13|12.61|12.49|12.95|12.48|12.76|12.89|12.21|12.56|12.1|12.31|12.49|12.27|11.53|12.38|12.62|12.91|12.49|12.42|12.64|11.93|12.1|12.15|12.1|11.88|12.47||12.62|12.5|12.68|12.64|15.02|14.14|14.02|13.48|15.885|15.98|14.92|14.31
02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE|40.71|38.82|39.6|38.73|40.24|40.47|40.23|40.23|39.57|40.78|40.29|40.38|40.06|40.74|41.15||40.89|40.54|40.92|40.38|41.63|40.57|39.56|39.7|41.03|42.77|41.71|41.28|41.49|42.11|42.78|41.5|41.84|41.04|41.16|39.69|39.14|39|38.39|38.75|37.65|38.12|38.91|38.13|37.71|37.11|36.09|36.8|36.65||36.56|36.65|37.22|37.45|37.51|36.81|37.14|36.32|36.3|35.54|35.18|35.72|34.88|36.06|36.73|36.47|35.91|36.42|36.76||36.48|36.86|36.01|37.32|36.62|36.35|37.44|36.89|34.35|33.96||34.13|33.77|33.51|33.9||33.84|33.72|32.62|33.38|33.14|34.35|34.19|34.99|34.33|34.25|34.32|34.12|34.61|33.98|34.22|33.48|33.4|32.61|31.66|32.4||32.81|33.22|31.69|31.44|31.62|31.46|32.13|32.22|30.82|30.07|31.27|32.43|30.93|27.75|28.27|27.34|29.79|29.12|28.3|27.4|27.24|27.57|27.655|27.91|27.47|26.58|26.51|26.08|26.11|26.14|25.35|25.83|26.91|26.19|25.97|25.77|24.86|25.22|24.2|23.59|23.37|23.25|23.02|22.03|22.14|21.7|22.17|22.85|24.96|24.48|24.8|24.61|24.9|24.87|24.76|25.05|25.47||26.25|25.43|25.5|25.61|25.42|26.55|26.06|25.36|25.9|25.96|24.67|24.85|25.46|25.16|25.96|26.63|26.46|26.94|27.11|27.07|26.33|24.82|24.71|23.99|24.09|24.39|24.99|24.35|23.39|23.51|23.98|24.19|23.57|24.03|22.4|23.04|23.78|24.05|22.85|22.99|22.65|21.74|22.71|23.17|23.7||23.81|23.89|25.39|24.72|23.31|24.64|23.95|25.01|25.11|24.47|24.95|24.87|26.49|25.78|25.03|24.59|27.02|29.2|29.39|29.19|27.18|26.48|25.28|25.42|25.61|26.22|27.93|26.49||24.84|24.86|24.9|23.12|24.35|22.35|22.47|22.37|22.415|23.49|24.13|22.79
02674|20908|/equities/acco-brands-corp|R2000VALUE|8.66|8.43|8.44|8.37|8.64|8.85|8.86|8.77|8.61|8.41|8.32|8.37|8.42|8.5|8.62||8.34|8.44|8.22|8.22|8.27|8.09|7.94|7.99|8.35|8.81|8.78|8.72|8.66|8.92|8.89|8.92|8.85|8.69|8.75|8.41|8.41|8.39|8.28|8.56|8.1|8.36|8.74|8.68|8.95|8.32|8.23|8.43|8.83||9|9.04|9.21|9.37|9.29|8.86|8.85|8.54|8.4|8.36|8.09|8.34|8.29|8.73|8.63|8.8|8.58|8.87|8.74||8.83|8.84|8.77|9.01|8.52|8.64|8.73|8.84|8.53|8.27||8.45|8.35|8.31|8.56||8.53|8.48|8.72|8.65|8.95|9.02|8.77|8.69|8.52|8.53|8.48|8.47|8.27|8.3|8.54|8.15|7.99|7.75|7.66|7.98||8.11|8.37|7.89|7.63|7.49|7.8|7.65|7.79|6.89|6.71|6.73|6.64|6.68|5.75|5.78|5.63|5.87|5.71|5.27|5.58|5.62|5.93|6.23|6.44|6.53|6.46|6.4|6.44|6.61|6.67|6.68|6.66|6.63|6.49|6.44|6.29|6.11|6.17|5.94|5.78|5.8|5.96|6.09|5.96|5.84|5.68|5.82|5.68|6.12|6.2|6.01|6.06|6.17|6.17|6.1|6.21|6.4||6.54|6.68|6.8|6.73|6.48|6.71|6.61|6.52|6.76|7.05|6.74|6.85|6.8|6.56|6.82|7.02|6.89|6.92|7.27|7.15|7.01|7.04|6.68|6.66|6.76|6.52|6.9|6.99|6.82|6.86|6.74|7|6.86|6.64|6.54|6.67|6.86|6.83|6.55|6.43|6.38|6.16|6.43|6.47|6.71||6.53|6.54|7.1|6.93|6.58|6.41|6.28|6.63|6.32|6.46|6.6|6.76|6.94|6.68|6.56|6.6|6.9|7.3|7.58|7.17|6.87|6.89|6.44|6.19|6.19|6.34|6.63|6.09||6.11|5.97|6.05|5.91|6.18|5.6|5.56|5.46|5.76|6.04|6.38|6.02
02675|16843|/equities/orasure-tech|R2000VALUE|9.4|9.84|9.79|9.42|9.5|10.01|10.01|10.26|10.32|10.05|10.42|10.45|10.45|11.07|11.185||11.68|11.67|11.11|10.98|11.01|10.32|10.58|11.28|11.46|11.34|10.86|11.07|11.26|11.37|11.27|10.93|10.06|10|9.53|10.3|10.75|11.13|11.08|11.06|10.6|10.69|10.85|10.32|10.83|11.43|12.83|13.16|13.6||14.16|13.8|14.16|14.44|14.31|14.56|14.09|14.32|14.54|15.42|15.23|14.56|13.89|14.16|14.38|13.87|13.54|13.33|13.66||12.92|12.86|12.58|12.56|12.295|11.9|11.92|11.78|11.95|11.21||10.585|10.68|10.35|10.78||11.6|11.65|11.77|11.71|11.1|11.59|11.4|12.28|12.61|12.84|12.99|12.65|13.5|12.75|11.89|12.08|12.49|12.32|12|11.65||11.24|11.1|11.66|12.085|11.92|12.15|12.64|12.99|13.05|13.43|13.41|12.82|12.68|13.31|12.64|14.78|14.98|14.885|14.94|15.69|15.3|15.61|15.92|14.91|14.77|13.94|14.77|15.94|13.81|14.44|14.3|15.25|15.21|15.38|14.8|14.48|14.13|13.825|12.8|12.38|12.17|12.33|11.445|11.24|10.645|11.61|11.915|12.64|12.58|11.65|11.14|10.99|11.2|11.31|10.49|10.63|10.43||10.235|10.73|11.35|10.95|11.72|11.69|11.53|14.41|15.09|14.41|14.785|13.19|13.15|13.57|13.58|13.18|13.44|13.79|13.41|14.55|14.05|13.09|19.58|19.29|19.15|18.15|18.73|17.495|17.24|17.7|16.5|16.85|17.05|16.93|16.49|16.15|14.72|14.7|14.01|13.97|13.425|13.85|13.37|12.97|12.62||12.02|11.245|11.63|11.06|10.87|10.81|10.13|9.71|9.92|9.94|10.22|10.2|10.72|10.59|10.36|10.27|10.74|10.73|10.55|10.335|10.8|11.26|12.11|14.12|14.54|13.51|13.63|14.21||14.87|14.39|14.91|14.88|15.495|16.38|15.95|16.45|17.17|17.87|16.86|16.41
02676|16305|/equities/heartland-express|R2000VALUE|18.87|18.99|19.1|19.52|19.59|19.75|19.71|19.55|19.7|19.92|19.78|19.68|19.73|19.86|19.95||19.66|19.58|19.75|19.65|19.75|19.09|18.95|18.61|19.06|19.18|19.29|18.995|19.24|19.44|19.76|19.39|19.36|19.32|19.51|19.39|18.86|18.67|18.5|18.49|18.2|18.57|18.495|18.37|18.54|18.74|18.63|18.57|18.47||18.76|18.68|19.11|19.45|19.16|18.96|19.08|18.82|19.03|18.895|18.77|18.72|19.26|19.5|19.72|19.49|19.53|19.28|19.245||18.92|18.66|18.49|18.69|18.6|18.92|19.17|18.95|18.15|17.98||18.1|17.97|18.03|18.04||18.21|18.24|18.35|18.44|18.72|18.49|18.39|18.6|18.425|18.79|18.72|18.91|18.705|18.67|18.64|18.34|18.47|18.86|18.48|18.71||18.76|19.01|18.75|19.11|19.07|19.18|19.52|19.33|18.94|18.735|19.07|19.43|18.88|18.45|18.68|18.69|18.74|18.44|18.31|18.295|18.58|18.65|18.92|19.05|19.12|19.03|18.83|18.74|19.61|20.31|19.88|19.77|19.98|20|19.8|19.63|19.46|19.37|19.12|18.75|18.6|18.82|19.08|18.655|18.76|18.515|18.47|18.66|19.13|19.78|19.72|20.03|19.78|20.1|20.18|20.54|20.29||20.37|20.52|20.64|20.75|20.685|20.87|21.03|21.11|20.78|20.62|20.845|20.47|20.53|20.51|20.62|20.72|20.79|21.08|20.93|20.77|20.5|20.29|20.195|20.46|20.22|20.285|20.28|20.28|20.17|20.55|20.37|20.45|20.225|21.52|21.38|22.17|21.35|20.85|20.97|20.67|21|20.85|21.16|21|20.76||20.75|20.56|20.82|20.49|20.32|20.12|20.23|20.48|20.375|20.36|20.88|20.92|20.62|20.58|19.9|19.99|21.01|20.95|21.18|21.43|21.34|21.5|21.75|21.57|21.9|21.855|21.69|21.12||20.59|20.2|20.33|20|20.03|19.02|18.76|19.17|19.69|20.35|19.95|19.55
02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|17.13|16.82|16.95|16.75|17.2|17.43|17.37|17.23|16.91|17.3|17.23|17.31|17.15|17.52|17.39||16.94|16.74|16.93|16.5|16.89|17.03|16.79|17.09|17.31|17.96|18.08|18.31|18.21|18.42|17.9|17.83|18.2|17.92|18.12|16.99|16.93|16.77|16.77|17.39|16.95|17.05|17.23|17.03|16.14|16.08|15.83|15.98|15.88||16.01|14.92|14.8|15.05|15.02|14.92|14.98|14.65|14.5|14.23|14.42|14.82|14.85|15.35|15.62|15.64|15.58|15.77|15.62||15.89|16.12|16.17|16.61|16.32|16.35|16.42|16.51|15.33|14.82||15.38|15.2|15.49|16.62||16.7|16.83|16.45|16.78|17.31|17.55|17.6|17.73|17.35|17.9|17.75|17.44|16.97|16.21|16.27|15.81|15.97|16.06|14.64|15.22||15.1|15.32|15.06|14.79|14.86|14.84|14.81|14.8|14.03|13.51|13.69|14.31|14.53|12.75|12.83|12.78|13.48|12.65|12.28|12.6|12.16|12.55|13.25|13.57|13.42|13.49|13.28|13.12|13.15|13.19|13.2|13.53|13.95|13.47|13.79|13.65|13.65|13.97|13.58|12.88|12.77|12.41|12.67|12.4|12.06|12.11|12.27|11.43|11.63|11.62|11.64|11.31|11.63|11.76|11.89|12.14|12.46||12.87|12.69|12.65|12.56|12.63|12.78|12.68|12.44|12.77|12.98|12.58|12.89|13.03|12.94|13.11|13.27|13.06|13.6|13.95|14.17|13.66|13.04|13.33|12.99|13.04|12.8|12.84|13.2|12.93|12.91|13.46|13.45|13.47|13.37|13.22|13.62|14.22|14.1|13.5|13.28|13.39|12.62|13.29|13.08|14.03||13.83|13.94|14.32|14.02|13.51|14.52|14.26|14.82|14.39|13.9|14.46|14.63|15.39|15.28|14.98|14.39|14.2|15.2|15.52|14.91|14.38|14.4|13.99|13.65|13.42|14.28|14.9|14.33||13.76|13.76|13.7|13.2|13.69|12.56|12.83|12.1|14.01|15.5|16.76|16.68
02678|15840|/equities/community-trust-bancorp|R2000VALUE|45.43|44.86|44.87|43.9|45.15|45.2|45.07|44.77|44.65|44.95|44.49|44.28|44.16|44.55|44.87||44.76|44.03|44.69|44.36|45.03|43.96|43.08|43.12|44.27|45.94|45.02|45.16|45.47|46.16|47.19|46.88|46.86|45.56|46.19|44.23|42.72|42.66|41.65|41.95|40.86|41.46|41.13|40.47|39.98|39.38|38.51|38.98|38.92||39.11|39.36|39.92|40.4|40.1|39.18|39.08|37.66|37.8|36.91|36.46|36.86|36.92|38.7|39.25|39.37|38.75|38.65|39.46||39.07|38.93|38.64|39.61|39.04|39.22|39.62|39.58|37.16|36.67||37.05|36.8|36.67|37.58||37.07|36.98|35.82|35.9|37|37.41|37.44|37.44|36.86|37.38|37.24|37.06|35.82|35.63|35.73|34.95|35.07|34.56|33.85|34.67||35.5|36.19|34.54|34.27|34.63|34.72|35.44|35.61|34.36|33.21|34.09|35.26|33.86|30.27|31.4|30.48|32.9|32.17|31.82|31.39|31.04|31.33|32.36|32.68|32.95|31.65|31|30.57|30.9|31.13|30.46|31.15|31.79|31.21|31.44|31.04|30.37|30.26|29.16|28.14|28.26|29|29.01|28.25|28.22|28.05|28.36|28.6|29.49|29.92|30.08|29.79|30.29|30.64|30.88|31.24|31.55||32.54|32.1|32.03|32.11|32.27|32.53|32.4|32.1|33.01|32.93|31.95|32.3|32.62|32.62|33.64|33.96|33.76|34.2|34.29|34.09|33.33|31.89|32.12|31.21|31.41|30.61|31.47|32.16|31.51|31.22|32.02|32.44|31.8|32.65|31.22|31.99|32.65|33.32|30.69|30.71|30.25|28.84|30.33|30.7|31.57||31.75|31.48|32.76|32.21|30.7|31.99|30.97|31.76|31.88|31.53|31.84|31.71|33.19|32.34|31.99|31.64|34.23|36.25|36.58|35.92|34.36|34.28|32.5|32.65|32.84|33.77|35.48|32.81||31.29|31.07|31.4|29.93|31.1|28.82|28.21|28.15|29.01|30.8|32.01|30.45
02679|16248|/equities/hci|R2000VALUE|72.87|72.06|74.53|73.94|74.92|76.57|75.18|75.95|76.29|76|76.8|78.2|76.93|78.15|78.71||78.85|76.82|75.85|76|77.82|75.65|71.82|74.53|74.11|73.01|73.83|74.07|75.48|76.01|75.8|73.75|68.05|68.94|71.24|69|70.92|72.25|74.72|74.18|57.87|58.2|57.9|58.96|59.81|59.36|59.5|59.81|58.29||58|58.09|58.92|58.59|57.24|56.32|56.42|56.3|56.82|56.25|55.63|57.61|59.99|59.39|56.6|56.13|54.29|54.94|54.48||54.1|54.6|53.9|54.68|54.18|53.51|54.32|54.18|52.01|51.75||52.3|52.1|52.05|51.9||51.78|51.67|51.02|51.4|52.59|52.73|51.99|52.86|51.63|51.1|52.8|52.61|52.52|52.75|52.87|52.05|52.24|51.87|52.15|52.84||52.89|53.47|52.7|51.7|51.37|51.79|52.99|52.99|51.78|50.84|53.22|53.14|51.37|51.79|48|48.92|48.28|48.2|46.98|47.03|47.44|47.72|49.6|50.5|48.83|48.47|47.24|46.65|46.76|46.97|47.09|47.01|47.87|47.75|47.66|47.91|49.3|48.67|48.63|49.18|49.29|49.7|50.81|49.66|50.37|50.24|51.21|51.8|52.79|51.77|52.11|53.35|54.1|54.25|54.62|55.62|55.01||55.54|55.05|55.68|55.4|54.72|54.94|54.53|54.38|56.24|55.59|55.05|55.16|56.98|54.4|54.72|55.59|57.51|59|60.5|60.9|59.58|46.77|46.74|45.66|44.85|44.62|44.46|44.3|44.43|44.39|44.83|44.87|46.48|47.24|45.38|45.81|46.21|45.75|45.63|45.86|45.49|44.33|43.9|44.23|45.44||45.41|45.13|46.18|45.38|44.35|44.53|44.37|43.06|44.21|44.47|44.66|44.79|45.65|44.49|44.93|44.61|46.83|48.79|48.72|48.1|47.69|47.41|46.26|45.91|44.85|45.5|46.37|45.53||44.84|45.72|44.98|44.23|43.99|42.01|40.03|40.76|41.06|43.03|43.26|41.74
02680|39136|/equities/aarons|R2000VALUE|25.78|24.29|25|24.2|25.55|25.54|24.91|24.86|24.19|24.88|24.65|24.94|25.16|26.01|26.57||26.01|25.68|25.18|24.93|25.99|25.47|24.39|24.02|25.46|25.86|26.06|26.52|26.83|26.5|25.39|24.4|24.04|24.46|24.76|23.96|23.1|22.13|21.76|22.22|21.96|22.17|22.13|20.93|22.42|21.17|20.48|20.51|20.26||19.97|19.94|20.12|20.65|19.58|19.63|18.96|17.99|18.36|17.96|16.94|17.46|18.01|19.32|20.89|20.7|20.19|20.56|21.07||21.47|22.48|21.5|20.85|20.51|20.19|21.37|20.85|19.57|18.81||18.96|18.12|16.92|16.37||16.78|16.75|17.13|18.01|18.16|18.75|18.03|17.99|17.98|17.72|17.62|17.29|17.23|18|19|18.75|18.25|18.41|19.19|22.3||26.5|66.33|64.6|63.01|62.7|61.36|60.89|61.12|60.05|58.46|59.86|59.08|57.6|57.17|57.34|55.63|55.58|53.11|52.26|54.76|54.72|56.37|56.66|58.38|58.71|57.15|58.49|58.81|59.23|59.49|58|59.07|59.09|58.67|59.73|59.06|57.56|58.99|57.1|56.18|56.65|57.28|57.84|55.68|54.4|56.21|56.94|55.59|56.18|56.75|57.25|58.37|58.18|58.14|59.18|55.15|55.29||54.67|55.63|57.42|56.55|55.89|56.92|56.92|56.44|56.95|58.1|56.72|56.72|56.97|56.63|57.36|58.46|58.41|59.2|57.26|56.85|54.62|54.31|53.88|52.21|51.6|52.18|52.76|54.39|45.17|45.97|44.7|44.94|44.43|43.69|42.61|43.14|44.04|44.9|42.83|42.41|44.1|43.81|43.82|43.45|45.04||44.73|45.29|45.4|46.5|44.32|44.12|42.77|44.38|43.56|42.26|43.38|44.31|45.5|43.94|43.55|41.98|45.63|48.47|49.28|45.57|43.65|39.69|38.44|37.33|36.91|36.24|38.38|36.31||33.98|33.7|33.76|32.27|33.37|31.3|32.08|29.69|32.9|34.51|35.78|33.35
02681|8162|/equities/mbia-inc|R2000VALUE|10.08|9.9|9.82|9.63|9.92|9.98|10.01|9.95|9.81|9.92|10.04|9.96|9.9|10|10||9.7|9.62|9.53|9.37|9.65|9.93|9.68|9.93|10.08|10.04|10|10.01|9.99|10.1|9.93|10.01|10.59|10.03|10|7.68|7.51|7.1|7.18|7.63|7.3|7.02|7.07|6.98|6.42|6.25|6.19|6.46|6.47||6.83|6.37|6.4|6.44|6.58|6.48|6.54|6.3|6.33|5.99|6.14|6.52|6.53|7.43|6.98|6.74|6.76|6.92|7.03||7.11|7.26|7.36|7.57|7.48|7.37|7.11|7.19|6.59|6.41||6.58|6.53|6.5|6.82||6.95|7.01|6.84|6.74|6.95|7.26|7.11|7.51|7.32|7.32|7.48|7.2|6.58|6.42|6.67|6.54|6.56|6.69|6.37|6.53||6.55|6.52|6.6|6.46|6.07|6.13|5.98|6.09|5.93|5.83|5.95|6.26|6.53|5.67|5.71|5.73|6.17|5.74|5.71|5.95|5.88|6.17|6.53|6.74|6.73|6.76|6.55|6.52|6.59|6.5|6.44|6.69|6.88|6.64|6.64|6.55|6.47|6.48|6.28|6.11|6.06|6.06|6.34|6.13|6.03|6.27|6.05|5.86|5.88|5.91|5.72|5.78|6.05|6.5|6.94|7.72|7.8||8.18|8.17|8.28|8.16|8.11|8.11|8.15|7.96|8|8.07|7.8|8.02|8.1|7.99|8.02|7.99|7.76|7.96|8.16|8.44|8.09|7.95|8.13|8|8.05|8.01|8.08|8.04|7.85|7.66|7.74|7.68|7.54|7.42|7.27|7.35|7.74|7.67|7.36|7.19|7.19|6.85|6.95|6.95|7.21||7.11|7.03|7.25|7.15|6.83|7.13|7.01|7.21|6.9|6.55|6.64|7.03|7.31|7.29|7.18|6.8|7.25|7.5|7.75|7.51|7.49|7.44|7.22|7.05|7.08|7.42|7.62|7.46||7.07|6.87|7.09|6.73|6.8|6.21|6.27|6.15|6.52|7.19|7.52|7.45
02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|12.9|12.61|12.6|12.44|12.5|12.81|12.85|12.76|12.73|12.68|12.5|12.43|12.19|12.28|12.19||12.17|11.97|12.59|12.4|12.45|12.31|11.98|12.13|12.48|12.7|11.95|12.26|12.06|12.18|12.07|12.04|12.04|11.8|11.79|11.5|11.38|11.44|11.4|11.39|11.16|10.86|11.5|10.63|10.67|10.6|10.35|10.49|10.72||10.44|10.29|10.23|10.07|10.16|10.1|9.84|9.59|9.67|9.5|9.32|9.64|9.57|9.92|9.87|10.04|9.95|10.17|9.79||9.72|9.89|9.83|9.83|9.8|9.86|9.91|10.09|9.56|9.64||9.99|9.81|9.85|10.0548||9.9183|9.967|9.5964|9.3916|9.3526|9.8305|9.7817|9.8403|9.5769|9.7135|9.8403|9.7427|9.7817|9.694|10.2499|9.7232|9.5769|9.2356|9.0308|9.4697||9.3916|9.7427|9.3039|8.8357|8.7577|8.9138|8.8845|8.6992|8.1141|7.7825|8.036|8.3676|7.8703|6.739|6.7975|6.6414|6.8657|6.6804|6.5732|6.6512|6.4756|6.7097|6.7585|7.051|6.8267|6.6024|6.6122|6.7097|6.8072|6.9633|6.9243|6.9243|7.0023|6.9243|7.2168|7.0023|7.2168|7.2949|7.3046|7.0901|6.9145|6.973|6.6902|5.7345|5.5589|5.5589|6.0075|6.0563|6.6707|6.5927|6.3294|6.0368|6.0563|6.0173|6.027|6.1441|6.2221||6.3586|6.4074|6.4074|6.4756|6.4756|6.8072|6.7195|6.6024|6.9633|7.0803|6.7682|6.9145|6.9925|6.9633|7.1778|7.3144|7.0413|7.1486|7.4509|7.5192|7.0803|6.8462|6.8755|6.6512|6.6024|6.6219|6.6902|6.6804|6.7097|6.4659|6.5537|6.7292|6.8462|6.5342|6.3099|6.5147|6.4952|6.7097|6.1051|6.2318|6.3586|6.26|6.55|6.59|6.85||6.73|6.89|7.18|7.34|7.03|7.11|6.71|7.37|6.8|7.03|7.16|7.28|7.28|7.23|6.99|6.27|7.51|8.06|9.55|7.55|6.52|5.75|5.02|5.17|4.92|5.11|5.34|5.29||5.08|5.12|5.15|4.81|4.85|4.61|4.68|4.34|4.97|4.43|4.5|4.51
02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|17.78|17.69|17.89|17.68|17.62|17.86|17.52|17.49|17.45|17.24|17.24|17.39|17.2|17.16|17.24||17.09|16.85|16.73|17.04|17.14|16.75|16.65|16.61|16.6|16.6|16.64|16.8|17.08|17.35|16.79|16.69|16.41|16.19|16.35|16.1|16.14|16.2|15.81|15.39|14.92|15.06|15.73|15.94|15.66|15.26|15.09|15.05|15.27||15.21|15.14|15.15|15.14|15.33|15.39|15.67|15.22|14.99|14.92|14.64|14.43|14.75|15.02|15.22|15.17|14.98|14.94|14.86||14.97|14.87|14.7|14.7|14.63|14.94|14.78|14.9|14.76|14.89||15|14.76|15.04|15.09||14.84|14.67|14.5|14.38|14.17|14.84|14.44|14.14|13.51|13.3|13.4|13.46|13.41|13.53|13.88|13.75|13.27|13.21|13.14|13.26||13.47|13.45|13.34|13.2|13.31|13.24|13.59|13.5|13.3|13.18|13.42|13.47|12.86|13.36|13.43|13.19|13.41|13.07|12.71|12.84|12.66|12.74|12.82|13.21|13.01|12.74|12.82|12.51|12.58|12.6|12.62|12.74|12.79|12.57|12.52|12.23|12.43|12.66|12.63|12.56|12.34|12.32|12.54|12.31|12|12.15|12.48|12.35|12.72|13.38|13.26|13.19|13.45|13.11|13.3|13.36|13.29||13.63|13.53|13.75|13.4|13.35|13.6|13.42|13.44|13.31|12.99|12.73|12.72|12.5|13.8|14.11|14.02|14.17|14.42|14.09|14.25|13.96|13.44|14.08|13.86|13.63|13.27|13.3|13.53|13.38|12.67|12.79|12.97|12.63|12.33|12.07|12.16|11.85|12.03|12.18|12.24|12.43|12.09|12.85|12.83|12.96||12.9|12.73|12.8|12.43|11.85|13.84|13.77|14.5|14.3|13.67|14.78|14.61|14.8|15.27|14.43|12.98|14.07|15.49|15.92|15.52|15.26|15.25|15.2|15.33|14.8|14.5|14.89|14.72||13.95|13.28|13.07|12.91|13.46|11.83|11.52|12.1|13.4|13.7|13.99|13.35
02684|100226|/equities/cara-therapeutic|R2000VALUE|948.24|976.68|1007.64|989.64|984.24|1026.36|1019.16|1026.72|989.64|1020.96|1050.84|988.92|955.08|977.4|857.52||783|781.56|741.24|719.64|724.68|704.52|699.84|716.4|711.72|706.68|688.32|703.44|714.24|681.12|694.8|700.2|671.76|671.4|651.96|651.24|650.88|681.48|680.4|680.76|660.6|693.36|713.52|708.84|724.68|721.08|716.76|758.52|758.52||715.68|716.76|778.32|730.08|700.56|687.6|695.88|714.24|676.44|672.84|673.2|665.28|667.8|690.48|707.4|689.4|683.28|729.36|722.52||668.16|649.8|628.92|615.6|591.12|576|579.6|561.96|545.4|542.52||544.68|553.68|550.44|565.2||565.2|565.2|556.56|537.84|543.6|524.16|534.96|545.4|536.4|536.76|547.92|534.24|536.04|540|542.88|541.08|536.4|528.84|528.12|538.2||541.8|545.76|539.64|551.88|573.48|564.12|581.76|565.2|554.76|547.56|564.12|541.08|522.36|502.2|500.04|502.56|474.12|457.92|477.36|474.12|475.92|495.36|501.48|513.36|514.44|508.68|534.96|501.48|504|470.88|482.04|493.92|504|503.64|507.96|501.48|489.24|495.72|474.48|458.64|458.1|444.24|446.4|465.84|480.24|494.28|509.76|509.4|523.08|531.72|543.96|549|558|536.76|543.96|561.6|556.92||548.64|568.08|567.36|542.88|558|553.32|543.96|551.52|560.88|555.12|570.06|588.24|585.36|595.08|608.04|586.44|607.32|612.36|627.48|619.92|610.2|611.28|619.2|620.28|617.22|591.84|610.2|608.04|613.44|624.96|617.22|634.68|635.4|634.32|642.96|639.36|636.48|645.12|631.44|631.08|634.68|635.04|638.28|630|632.52||630.72|637.2|615.6|604.08|613.08|622.8|604.08|622.8|623.88|598.32|582.84|570.24|567|558.72|541.8|538.92|592.2|577.8|588.96|553.32|562.32|578.52|570.96|564.48|571.32|584.64|578.52|587.16||592.56|573.48|576|548.64|542.52|541.44|542.88|509.04|544.68|568.08|510.12|531.36
02685|16088|/equities/flushing-financial|R2000VALUE|22.86|21.82|21.88|21.23|21.94|21.98|21.85|21.87|21.38|21.77|21.63|21.44|20.95|21.12|21.13||20.97|21.23|21.77|21.59|22.19|22.255|21.85|21.88|23.35|24.48|24.27|24.12|23.96|24.28|24.27|23.93|24.29|23.51|24.02|22.65|21.88|21.97|21.19|21.41|20.75|21.33|22.05|21.44|21.15|20.28|20|20.02|20.11||19.95|19.91|20.03|20.3|19.99|19.62|19.61|18.92|18.81|18.25|18.28|18.61|18.28|18.74|19.15|18.84|18.75|19.11|19.44||19.07|19.13|18.73|18.83|18.84|18.33|18.52|18.29|16.42|16.23||16.64|16.34|16.475|16.64||16.42|16.4|15.71|15.75|15.92|16.71|16.97|16.75|16.21|16.09|16.08|16|15.96|15.99|15.58|15.01|14.82|14.49|14.2|14.86||14.96|14.98|14.62|14.21|14.37|13.67|13.7|13.82|13.18|12.92|13.25|13.49|13.25|11.98|12.65|12.2|13.19|12.76|12.79|12.58|12.32|12.26|12.3|12.37|12.3|11.81|11.75|11.66|11.7|11.65|11.47|11.57|11.83|11.62|11.84|11.7|11.55|11.51|11.13|10.72|10.52|10.54|10.71|10.32|10.5|10.46|10.675|10.81|11.51|11.82|11.81|11.51|11.64|11.5|11.79|12.23|12.32||12.61|12.33|12.28|12.3|12.13|12.12|12.05|11.85|12.105|12.04|11.3|11.53|11.75|11.52|11.69|12.01|11.92|12.18|12.24|12.2|11.84|11.2|11.23|11.03|11.03|11.08|11.11|11.53|11.39|11.445|11.66|11.72|11.72|10.66|10.07|10.5|10.745|10.86|10.4|10.54|10.36|9.9|10.47|10.46|10.885||10.78|10.78|11.52|11.52|10.82|11.16|10.835|10.905|11.11|10.97|10.975|10.865|11.7|11.13|11.18|11.01|12.26|13.62|13.77|12.73|12.215|11.93|11.26|11.28|11.34|11.9|12.51|11.52||11.03|11|10.865|10.12|10.68|9.69|9.4|9.98|10.3|11.04|11.7|11.36
02686|21041|/equities/rite-aid-corp|R2000VALUE|18.37|18.19|18.19|17.42|18.35|17.64|17.69|19.05|19.42|20.31|20.1|20.63|21.34|21.36|22.18||20.94|20.46|19.78|18.98|18.85|18.57|23.34|23.91|24.88|25.33|24.36|26.97|27.38|25.75|24.78|23.54|22.55|20.82|20.02|19.59|19.6|19.78|19.52|21.09|19.58|20.94|21.96|21.76|21.82|21.87|21.89|22.9|22.46||24.97|25.81|26.99|23.5|23.97|23.59|24.15|22.87|22.38|23.54|26.29|27.12|28.15|23.64|21.67|19.78|19.49|19.54|18.89||18.25|18.44|18.02|18.22|17.53|16.73|16.88|16.5|15.8|16.07||15.83|16.21|16.55|17||17.78|18.46|17.5|19.3|18.67|20.08|17.11|18.34|18.46|18.46|19.45|19.5|18.13|16.22|15.61|14.49|13.98|13.23|13.2|13.2||12.57|11.17|10.92|10.82|10.93|10.85|10.84|12.95|11.85|11.67|11.93|12.4|11.17|10.55|10.16|9.88|9.92|9.54|9.14|9.16|9.29|10.13|10.33|9.99|9.72|9.54|9.82|9.95|9.87|10.03|9.67|9.74|9.81|10.07|10.28|10.31|9.67|9.74|9.66|9.61|9.49|9.63|9.78|10|10.98|13.35|13.52|13.67|13.44|13.21|12.88|12.02|12.13|11.79|11.75|11.94|11.99||12.51|12.94|13.14|12.95|13.02|13.64|13.84|13.64|13.68|13.65|13.75|13.94|14.17|14.69|14.85|15.12|14.65|14.81|15.11|15.63|15.05|15.13|15.57|15.48|15.26|15.16|15.24|15.7|15.55|15|15.11|15.57|15.93|15.77|15.64|15.8|16.33|16.07|16.05|14.92|16.21|16.46|17.96|18.2|18.18||17.22|17.29|17.06|17.31|15.09|16.29|12.87|13.13|13.34|12.41|12.61|12.5|12.87|12.64|13.17|13.01|14.27|14.36|15.32|13.94|13.97|13.31|13.26|13.29|13.13|12.88|13.79|13.02||12.42|12.42|12.91|12.6|13.43|12.81|12.73|12.35|12.73|13.68|13.36|13.16
02687|7996|/equities/manitowoc-co.|R2000VALUE|23.13|22.3|21.47|20.21|21.08|21.2|21.34|21.35|21.19|21.93|20.64|20.66|20.81|21.21|20.87||20.61|20.62|21.12|20|20.27|20.37|19.63|19.59|21.16|22.22|22.64|23.42|21.94|22.08|20.98|19.67|17.55|17.89|17.89|16.99|16.21|16.64|16.37|16.88|16.29|16.67|16.94|16.23|15.99|15.31|14.44|15.15|15.21||14.97|14.77|14.97|15.42|14.9|14.02|13.77|13.54|13.42|13.41|13.14|13.5|12.84|13.66|13.97|14.59|14.71|15.26|15.94||14.87|14.95|14.46|14.9|14.35|14.34|14.84|14.75|13.08|12.79||13.31|13.23|12.95|13.26||13.31|13.47|12.91|13.32|13.58|13.62|13.41|13.47|12.72|12.76|12.61|12.92|12.72|12.42|12.38|11.39|11.32|11.24|11.11|11.53||11.46|11.97|11.7|11.18|11.5|11.55|11.29|11.66|10.89|10.56|10.82|10.74|10.02|9.2|9.08|7.77|8.32|7.86|7.53|7.53|7.77|8.2|8.68|8.9|8.94|8.71|8.6|8.54|8.68|8.66|8.6|8.71|9.07|9.05|9.17|8.99|8.89|9.19|8.69|8.48|8.41|8.33|8.4|8.09|8.04|7.98|8.19|8.41|9.17|9.12|8.77|8.35|8.34|8.3|8.43|8.82|9.25||9.53|9.45|9.61|9.65|9.42|9.81|9.8|9.66|9.66|9.89|9.82|9.9|9.84|9.87|10.23|10.6|10.46|10.46|10.67|10.28|9.99|10.03|11.2|10.83|10.87|10.66|11.07|11.42|11.16|11.66|11.41|11.61|11.53|11.55|11.04|11.56|11.38|11.19|10.9|10.41|10.17|9.94|10.22|10.22|10.72||10.6|10.35|10.88|11|10.47|10.67|10.33|10.91|10.73|11.19|11.19|11.16|11.55|10.82|10.63|10.66|11.61|12.1|12.37|12.15|11.25|10.24|9.94|9.74|9.35|9.75|10.4|9.57||8.65|8.86|9.01|8.54|9.15|8.16|7.94|7.79|8.47|8.57|8.94|8.76
02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|14.79|14.27|14.66|14.37|15|13.94|13.83|13.73|13.61|13.9|13.85|13.78|13.51|13.65|13.82||13.75|13.47|13.69|13.76|14.05|13.75|13.43|13.33|13.7|14.12|13.75|13.585|13.61|13.71|14.18|13.85|13.98|13.75|14.01|13.46|12.78|12.85|12.43|12.44|11.95|12.29|12.34|11.95|11.865|11.49|11.585|11.54|11.65||11.39|11.225|11.42|11.45|11.44|11.32|11.33|11.02|11.19|10.87|10.86|11.05|10.44|10.87|11.06|11.08|11.02|11.16|11.12||11.19|11.4|11.21|11.29|11.1|11.16|11.48|11.5|10.97|10.81||10.86|10.82|10.73|10.88||10.8|10.83|10.51|10.69|10.62|10.96|10.94|10.95|10.71|10.72|10.79|10.675|10.62|10.58|10.47|10.335|10.195|9.92|9.81|10.28||10.4|10.5|10.19|10.1|10.16|10.19|10.3|10.25|10.03|9.86|9.98|10.09|9.79|9.37|9.43|9.1|9.56|9.46|9.4|9.42|9.24|9.26|9.465|9.64|9.5|9.07|9.03|8.9|8.85|8.74|8.56|8.83|9.06|8.86|8.95|8.82|8.56|8.62|8.31|8.06|8.07|7.97|7.93|7.78|7.76|7.69|7.93|8.13|8.66|8.57|8.64|8.63|8.75|8.62|8.605|8.56|8.7||8.95|8.65|8.54|8.585|8.65|8.86|9.02|9|9.13|9.07|8.95|8.94|9.13|9.13|9.2|9.15|9|9.22|9.29|9.195|9.04|8.72|8.7|8.5|8.45|8.66|8.78|8.92|8.8|8.83|8.96|8.87|8.3|8.43|8.04|8.105|8.195|8.2|7.79|7.88|7.9|7.54|7.98|7.98|8.21||8.17|8.21|8.54|8.27|7.74|8.51|8.39|8.64|8.67|8.56|8.57|8.63|8.985|8.82|8.7|8.34|8.99|9.47|9.54|9.05|8.49|8.39|8.04|7.93|7.97|8.16|8.435|8.18||7.92|8|8|7.69|8.035|7.55|7.42|7.17|7.38|7.76|8.05|7.73
02689|102896|/equities/first-midil|R2000VALUE|43.59|42.97|43.45|42.57|43.53|43.8|43.09|43.22|42.69|43.86|44.15|44.46|43.76|44.31|44.53||44.02|43.93|44.16|44.04|44.74|43|42.23|42.78|43.51|44.5|43.33|42.56|42.19|42.6|43.45|41.85|41.24|41.11|42.05|40|38.59|39.06|37.26|37.82|36.39|36.4|37.05|35.92|35.69|35.03|34.15|35.02|35.25||34.98|34.94|35.24|35.76|35.35|34.87|35|34.21|34.3|33.84|33.87|34.26|32.82|34.34|34.64|35.99|34.9|35.46|35.37||35.26|35.93|35.13|35.58|35.31|35.18|36.96|36.72|34.24|33.85||33.66|33.62|33.6|33.66||33.45|34.05|33.53|33.67|33.9|34.36|33.8|33.92|33.91|33.4|33.65|33.8|33.54|32.57|33.1|31.3|30.99|30.93|30.05|31.84||31.96|32.3|30.43|30.44|30.15|30|30.18|30.25|29.11|28.54|30|29.99|29.47|27.21|28.31|27.9|29.32|28.25|27.76|27.98|27.07|27.76|28.99|29.25|29|27.35|27.22|26.53|26.71|26.85|26.56|26.9|28.21|28.23|28|27.93|26.74|26.47|25.59|25.09|24.95|24.93|23.76|22.5|22.77|22.39|23.13|23.66|25.43|25.47|25.72|25.52|25.93|25.66|25.75|25.86|26.05||26.38|25.87|26.38|26.21|26.04|26.62|26.46|26.2|26.59|26.7|26|26.57|26.83|26.6|26.94|27.07|26.75|27.37|27.4|26.91|26.32|24.99|25.39|24.79|24.53|24.41|25.8|25.37|24.43|24.41|24.58|24.96|24.81|25.43|24.36|24.69|24.98|25.39|24.25|24.33|23.85|22.94|24.13|23.99|24.86||24.93|24.95|26.23|25.11|24.6|24.49|24.2|25.61|25.8|25.87|25.8|25.78|26.84|25.68|25.99|24.41|26.73|28.41|29.08|28.18|26.675|26.77|25.14|25.01|25.45|26.55|28.05|25.71||24.21|24.23|24.72|23.01|24.64|23.17|22.84|22.57|23.1|24.5|25.67|24.93
02690|15684|/equities/career-education|R2000VALUE|11.89|11.78|11.75|11.71|11.63|11.99|11.79|11.43|11.41|11.76|12|11.96|11.94|12.24|12.59||12.45|11.96|11.95|12.05|12.6|12.18|11.79|11.98|12.55|12.73|12.64|12.51|12.33|12.46|12.7|12.625|12.36|12.14|11.82|11.805|11.425|11.64|12.26|13.31|12.87|13.04|13.86|13.61|13.37|13.5|13.44|12.5|12.775||13.42|13.31|13.69|13.84|13.64|13.275|13.18|12.46|12.52|12.31|11.83|11.85|12.36|12.36|12.58|12.67|12.75|12.64|12.82||12.79|12.8|12.54|12.78|12.67|12.545|12.49|12.61|12.9|12.52||12.63|12.55|12.55|13.3||13.1|12.99|12.77|12.99|12.91|12.36|12.46|12.84|12.52|12.63|12.47|12.43|12.655|12.17|12.29|11.82|11.46|11.54|11.34|11.65||11.38|11.61|11.19|11.01|11.16|11.17|11.6|11.95|11.61|11.16|11.49|11.62|11.15|11.02|11.95|12.31|11.46|11.51|11.29|11.11|10.94|11.18|11.68|12.01|11.81|12|12.14|12|12.16|12.59|12.43|12.23|12.43|12.39|12.49|12.19|12.56|12.4|12.21|12.24|12.24|12.26|12.22|12.05|12.02|12.02|12.23|12.08|12.04|12.09|12.1|11.66|12.02|11.98|12.43|12.965|13.25||13.57|14.11|14.49|14.7|14.37|14.37|14.32|14.14|14.34|14.24|14.5|14.66|15.03|15.27|15.59|15.36|15.29|15.43|16.37|15.53|14.88|14.2|14.31|13.83|13.25|14.4|14.54|15.27|16.14|16.52|16.38|16.75|17|16.71|16.81|16.78|17.01|17.36|16.23|15.7|16.12|15.51|16.27|16.16|16.54||16|16.13|15.93|15.68|15.1|15.14|15.665|15.86|15.69|15.7|15.8|15.62|16.01|16.01|15.85|15.73|17.39|17.28|17.34|16.8|17.16|16.84|16.6|16.39|16.28|16.36|16.92|16.39||16.2|16.24|15.75|16.005|16.1|14.76|14.61|14.52|14.64|14.73|14.74|13.06
02691|16900|/equities/preferred-bank|R2000VALUE|67.28|64.43|65.36|65.42|68.1|68.14|67.54|67.49|65.01|66.61|66.49|65.93|66|65.4|65.79||64.82|63.68|64.63|64.5|65.53|64.15|62.83|62.5|63.96|65.66|65.01|65.39|64.75|64.63|66.59|65.66|65.2|63.65|64.93|63.21|61.21|61.3|59.61|59.55|57.95|58.49|58.98|57.52|55.3|53.18|52.3|52.81|52.86||51.97|52.25|52.29|52.62|52.72|50.98|51.72|50.38|50.5|49.13|48.29|49.805|48.83|51.49|50.12|51.04|49.95|51.04|51.27||51.74|52.48|51.88|52.41|51.36|51.07|51.96|52.22|49.09|49.2||50.47|49.74|49.63|49.54||48.63|48.99|47.42|47.63|46.3|46.3|46.89|47.42|45.96|44.53|44.6|44.59|43.71|42.11|41.14|38.73|38.2|37.59|36.77|38.31||38.88|39.63|37.94|37.71|38.23|38.41|39.25|39.28|37.69|37.08|37.53|39.14|38.25|34.15|34.83|33.58|36.51|35.32|33.83|34.23|33.57|34.4|34.76|35.45|35.37|34.4|34.51|33.43|33.95|34.44|33.52|33.91|34.9|34.38|34.81|34.14|33.54|33.84|32.9|32.13|32.12|32.46|32.84|31.42|31.35|31.09|31.79|32.31|33.63|33.34|33.45|33.54|34.07|33.91|34.11|35.05|35.85||37.59|37.3|37.48|37.13|37.4|37.64|37.51|37.13|38.56|38.5|37.29|37.69|38.33|38.14|39.41|40.67|40.16|40.69|41.17|40.25|39|37.17|37.11|36.73|36.53|37.25|37.56|38.52|38.3|38.98|40.31|40.63|39.6|42.05|39.97|40.4|41.18|41.78|39.34|39.78|39.11|37.06|38.73|39.24|40.46||40.44|40.62|42.85|41.7|39.03|39.68|38.35|40.01|40.46|40.98|40.68|40.21|42.38|40.32|39.48|38.03|42.04|45.68|46.14|45.11|42.36|40.15|38.08|37.32|37.57|38.9|41.05|38.22||35.27|35.84|35.7|33.16|35.46|31.46|31.53|31.15|32.65|34.41|36.35|33.97
02692|15627|/equities/camden-national|R2000VALUE|47.57|46.2|46.99|46.04|47.36|48.02|47.45|47.56|47.43|48.31|47.83|47.74|47.4|47.97|48.58||48.03|47.86|47.63|47.7|48.6|47.17|46.2|46.35|46.85|47.91|47.99|47.83|47.4|47.75|49.19|48.19|48.19|46.7|47.49|45.12|43.08|43.11|41.71|42.15|40.53|41.31|42.35|41.47|40.95|39.93|39.35|39.85|39.67||39.59|39.65|40.45|40.68|40.26|39.14|39.55|38.6|38.29|37.76|37.55|38.36|37.11|37.54|37.31|38.34|37.95|37.98|38.43||38.53|38.93|38.7|39.22|38.39|38.66|38.87|39.48|36.22|35.96||35.78|35.51|34.98|35.56||35.32|35.46|34.77|35.19|35.48|36.8|36.88|36.93|36.01|36.27|36.59|36.79|36.54|36.46|36.66|35.67|35.8|35.16|34.35|35.76||36.81|37.85|36.11|35.86|36.08|35.9|36.76|36.86|35.4|34.71|35.92|36.92|35.49|31.88|32.8|31.54|33.72|32.72|31.97|31.83|31.09|31.96|32.96|33.46|33.48|32.35|32.05|31.55|32.04|31.91|30.99|32.05|32.72|32.52|33.04|32.63|31.89|32.02|31.05|30.3|30.225|30.11|30.21|29.3|29.21|28.36|28.94|29.04|30.77|30.39|30.52|30.29|31.19|30.3|30.56|31.21|31.37||32.87|32.66|32.6|32.55|32.655|33.37|33.33|32.49|33.56|33.4|32.44|32.66|33.19|33|34.14|34.5|34.37|35.17|34.77|33.93|33.52|31.71|30.75|31.51|31.75|31.69|32.05|32.53|31.97|32.9|33.64|34.26|34|34.77|32.92|33.81|34.99|35.17|33.38|33.93|32.97|31.55|32.19|32.58|34.07||33.97|32.98|34.54|33.565|32.37|33.21|32.01|32.92|33.48|33.01|33.44|33.32|35.03|33.77|33.62|32.53|35.59|37.62|38.42|37.51|34.77|34.39|32.35|32.49|33.54|34.81|35.79|32.98||31.03|30.9|30.97|28.65|30.45|27.99|27.58|27.44|28.13|29.71|31.35|30.07
02693|20695|/equities/koppers-holdings-inc|R2000VALUE|34.21|32.99|33.69|32.54|34.01|34.55|34.31|33.86|33.36|34.43|34.2|33.48|33.81|34.4|34.94||34.63|34.76|35.25|33.87|35.35|34.18|32.76|33.7|36.1|37.26|36.92|36.82|36.22|36.76|37.27|36.58|35.71|34.8|35.69|35.45|34.27|35.72|34.87|34.96|33.41|34.61|35.75|37.17|37.25|36|34.45|35.34|35.42||35.81|36.09|35.75|36.06|36.55|35.23|35.01|35.21|34.8|34.79|33.28|33.95|33.82|34.66|34.76|35.67|35.26|36.02|35.92||35.75|35.15|34.46|35.13|33.16|33.16|33.56|33.11|30.5|29.84||31.16|30.39|29.79|30.4||29.45|29.52|28.73|28.46|27.28|28.3|28.06|28.63|27.54|26.5|27.31|27.99|27.28|28.78|29.03|27.57|27.93|27.7|27.07|28.25||28.5|28.64|27.56|26.49|25.17|26.04|26.72|26.8|25.75|25.7|26.09|26.01|24.52|23.17|24.36|23.02|24.11|23.69|22.43|23.24|22.48|22.68|24.67|25.21|24.42|24.31|25.43|24.79|24.76|24.82|24.46|23.9|24.31|23.8|23.7|23.14|22.7|22.38|22.04|21.02|20.91|20.82|20.88|20.24|20.1|20.07|21.77|20.7|22.57|22.53|21.78|22.2|22.28|22.22|22.43|22.64|22.72||23.36|22.59|24.07|24.45|24.06|24.85|24.73|25|25.05|25.69|24.85|25.22|25.77|25.64|25.6|26.19|26.22|26.29|25.73|26.33|26.07|25.95|26.57|25.33|25.34|25.17|25.39|26.1|25.09|25.07|20.51|21.35|20.83|21.02|19.81|20.63|20.1|20.21|19.5|19.01|18.73|17.58|18.23|17.73|18.63||18.38|18.1|18.84|18.4|17.25|18.23|17.96|19.13|19.29|19.37|19.69|18.41|17.94|16.97|17.27|16.37|18.91|21.34|22.73|21.22|20.32|18.89|17.8|17.47|16.57|16.85|18.29|17.17||15.98|15.95|15.84|14.87|14.28|11.95|12.06|12|13.36|15.27|15.5|13.31
02694|8284|/equities/nabors-inds|R2000VALUE|84.89|83.33|85.52|83.51|89.51|89.18|89.45|93.29|86|84.42|88.59|93.6|95.51|92.07|90.6||98.79|93.45|92.5|91.52|99.05|96.51|90.52|91.14|102.63|107.77|109.16|124|122.42|129.93|129.87|129.39|130.43|122.01|130.49|126.75|114.24|109.15|105.06|117.86|111.01|106.91|105.48|88.09|89.32|87.47|83.57|87.45|88.5||85.32|81.43|85.21|80.25|88.39|78.12|75.56|74.81|71.89|74.18|71.42|64.46|62.83|57.34|59.1|60.86|60.39|65.19|65.85||65.14|67.95|65.16|67.03|66.53|68.28|68.08|67.5|68.95|60.62||58.23|56.67|56.31|57.01||58.35|59.74|57.06|60.7|62.51|68.03|67.36|70.58|70.61|73.69|75.44|68.18|65.32|62.07|61.41|56.98|57.6|57.16|52.39|55.58||56.75|55.54|49.54|45.97|46.07|42.65|41.04|41.62|37.24|35.43|38.42|38.88|38.86|32.01|33.36|33.6|31.55|30.12|28.42|26.54|26.21|29.24|29.66|30.5|29.5|27.34|28.16|27.13|27.43|29|28.98|28.05|28.89|28.29|28.3|25.31|24.97|24.94|24.08|23.34|24.44|25.14|26.55|24.52|23.62|23.51|26.36|26.57|27.86|28.97|29.3|29.11|29.21|28.42|29.33|31.48|32.51||36.69|36.69|37.18|39.57|39.98|40.86|38.61|37.14|38.59|39.34|33.4|35.78|37.77|38.55|46.45|47.25|45.93|55.15|53.82|54.19|51.54|51.78|53.73|47.55|46.73|42.41|42.35|43.3|41.55|43.83|42.71|42.81|37.79|39.1|30.94|30.22|31.1|31.35|29.13|25.7|29.87|31.71|35.74|36|37.24||34.6|35.26|37.02|35.89|33.77|36.14|34.56|44.66|46.29|47.57|49.09|49.47|53.44|51.96|52.3|44.37|56.2|69.54|84.16|65.62|43.43|40.04|38.92|39.12|37.06|44.95|38.63|32.68||26.16|29.42|22.06|19.86|20.66|17|16.45|16.25|18|17.47|14.12|13.4
02695|15907|/equities/digi--international|R2000VALUE|18.43|17.64|17.9|17.55|17.96|18.34|18.71|18.66|18.84|18.75|18.74|18.62|18.7|18.98|19.48||19.36|18.99|18.91|18.58|19.48|18.95|18.29|19.1|19.97|20.72|20.61|21.21|20.21|19.5|19.83|19.88|19.23|19.37|18.48|17.77|17.72|20.93|23.46|24.44|23.36|23.09|23.75|23.27|23.76|23.71|23.27|23.66|23.99||24.37|23.75|24.13|25.41|25.15|24.51|23|19.91|19.6|19.53|18.47|19.01|19.39|20.11|19.88|19.98|19.56|19.69|19.5||19.08|19.34|18.72|19.38|19.1|19|19.65|19.84|19.1|18.78||18.9|18.97|18.815|19.3||19.7|19.11|18.73|18.6|18.93|19.51|19.5|19.36|18.67|18.79|19.11|17.71|17.44|17.39|17.45|17.1|16.97|17.41|17.16|17.8||17.01|16.75|16.68|16.82|16.92|16.9|17.53|17.95|16.7|17.5|17.66|17.17|16.76|16.12|16.365|15.58|15.76|15.13|14.73|15.03|14.74|15.45|15.38|15.86|15.89|15.84|17.13|16.64|16.72|16.98|16.61|16.72|16.91|16.68|16.37|16.21|16.09|16.19|15.65|15.65|15.63|15.985|15.24|14.58|14.705|14.62|15.03|14.81|15.39|14.5|14.62|14.68|14.75|14.88|14.27|13.535|13.4||13.58|13.57|14.13|13.93|13.62|13.7|13.58|13.9|13.59|13.43|13.28|13.61|13.82|14|14.46|13.83|13.56|13.76|13.82|13.82|14.3|12.76|12.73|12.32|12.59|12.12|12.18|12.12|11.62|11.86|11.3|11.63|11.28|11.535|11.28|11.37|11.08|11.27|10.74|10.695|10.8|10.7|10.84|10.57|11.38||11.19|11.18|11.65|11.18|10.79|10.69|10.39|10.74|10.79|10.31|10.79|10.79|11.31|11.05|10.9|10.12|11.58|12.16|12.4|11.685|11.43|11.57|11.21|11.25|11.13|11.1|11.64|11.37||10.995|11.19|11.41|10.97|10.945|10.43|10.25|10.27|11.18|11.81|12.09|11.04
02696|16301|/equities/heritage-commerce|R2000VALUE|12.26|11.63|11.93|11.75|12.17|12.24|12.03|12.1|11.97|12.45|12.36|12.33|12.3|12.37|12.44||12.2|12.22|12.13|11.94|12.09|11.53|11.385|11.22|11.58|12.2|12.04|12|11.58|11.11|10.74|10.52|10.5|10.2|10.37|9.89|9.57|9.8|9.51|9.7|9.51|9.52|9.7|9.265|9.355|9.09|9.05|9.32|9.33||9.195|9.17|9.42|9.51|9.53|9.23|9.3|8.85|8.79|8.69|8.78|9.17|9.1|9.535|9.68|9.78|9.54|9.7|9.78||9.725|9.875|9.68|9.84|9.665|9.56|9.75|9.73|9.02|8.8||8.87|8.89|8.86|8.98||8.85|8.94|8.58|8.62|8.81|9.33|9.26|9.28|9.14|8.82|8.96|8.99|8.97|8.86|8.92|8.61|8.64|8.58|8.42|8.9||9.06|9.06|8.55|8.52|8.55|8.48|8.72|8.56|8.18|8|8.285|8.52|8.19|7.12|7.27|7.09|7.81|7.49|7.25|7.3|7.13|7.24|7.55|7.89|7.86|7.28|7.15|7.04|7.09|7.125|6.87|7.01|7.34|7.23|7.31|7.295|7.05|7.04|6.87|6.67|6.655|6.62|6.66|6.31|6.2|6.23|6.25|6.35|6.66|6.71|6.76|6.63|6.75|6.72|6.74|6.82|6.915||7.12|7.02|6.96|6.94|6.93|7.115|7.06|6.91|7.05|7|6.74|6.805|6.97|6.91|7.19|7.42|7.35|7.69|7.61|7.35|7.22|6.82|6.895|6.805|6.825|6.78|6.9|6.96|6.81|6.82|7.23|7.07|6.93|7.045|6.7|6.87|7.11|7.17|6.81|6.985|6.82|6.44|6.8|6.815|7.07||7.01|7.14|7.505|7.3|6.74|7.15|7.01|7.355|7.41|7.47|7.54|7.64|8.15|7.84|7.93|7.7|8.57|9.19|9.26|9.26|8.805|8.61|7.99|7.95|8.13|8.36|8.83|8.18||7.56|7.69|7.67|7.21|7.76|6.93|6.825|6.84|7.22|7.66|8.185|7.72
02697|21162|/equities/glatfelter|R2000VALUE|205.66|202.54|205.4|206.96|223.6|221.78|221|222.69|220.74|222.56|218.79|220.61|221.78|224.25|226.2||224.38|222.95|227.89|226.98|227.5|217.1|214.89|215.15|225.42|228.41|231.66|231.53|228.93|234.39|239.85|237.9|235.82|234.39|234.65|226.46|218.27|214.5|209.56|212.29|208.65|212.42|212.55|203.58|207.48|205.92|200.2|208.65|213.59||213.46|209.3|209.3|213.2|214.24|210.08|211.64|207.61|210.47|207.74|203.45|210.21|212.16|230.1|232.57|238.29|239.07|246.35|245.05||238.94|239.46|240.24|240.76|236.34|232.31|242.71|241.67|219.31|211.64||212.94|215.02|213.59|219.96||218.92|221|218.92|219.7|222.82|220.48|222.04|222.82|215.8|219.83|218.4|224.25|222.56|218.14|216.45|208.78|212.03|211.12|209.04|216.32||217.23|219.05|208.52|205.14|206.05|206.83|207.87|206.44|192.53|186.94|185.38|187.98|174.72|183.56|186.55|182.52|190.58|187.33|185.51|184.86|178.49|181.61|185.64|193.31|192.66|190.71|189.54|185.38|191.1|191.62|186.29|187.72|191.62|186.81|184.99|185.12|183.04|183.82|180.31|180.57|179.01|178.49|179.14|176.67|170.95|169|174.72|173.81|181.87|185.12|186.42|189.93|184.21|179.66|179.53|184.99|188.5||195.91|195.39|201.24|200.2|194.87|201.37|198.12|199.81|199.55|204.49|196.69|200.59|206.05|208.39|214.11|215.8|215.02|217.36|216.32|215.41|211.64|205.66|208|209.43|212.81|207.09|211.12|219.31|212.29|217.36|213.59|213.46|210.99|211.51|212.16|212.16|212.81|211.9|208.78|200.85|204.75|194.87|200.46|199.42|201.5||203.97|199.03|208.65|204.23|191.49|195.26|192.53|196.43|197.99|205.92|203.06|203.45|212.03|209.95|202.15|197.21|216.45|228.93|236.34|229.97|220.74|215.93|209.95|201.89|200.33|206.44|216.58|207.74||193.7|190.45|192.53|187.2|191.88|177.97|176.67|175.37|180.57|186.29|193.7|183.95
02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|11.04|10.94|11.15|10.89|11.88|11.96|12.21|12.41|11.4|11.59|11.65|11.92|11.99|11.89|12.09||13.02|12.29|11.89|11.68|12.35|11.9|11.44|11.44|12.4|12.8|12.89|14.18|13.59|13.91|14.11|14.91|14.47|13.82|14.62|14.3|13.89|13.11|13.5|13.65|13.31|11.37|11.57|11.22|11.09|10.54|10.56|11.57|10.12||9.78|9.21|9.56|9.49|9.62|9.04|9.24|8.92|8.62|8.46|8.14|8.58|8.27|8.97|9.15|9.15|8.69|9.43|9.54||9.55|9.82|8.75|8.85|8.34|8.06|8.36|8.34|8.67|8.97||7.02|7.04|6.92|6.96||7.13|7.25|7.22|7.29|7|7.35|7.95|6.37|6.1|6.6|6.9|5.98|5.97|5.72|5.78|5.22|5.04|4.81|4.32|4.74||4.8|5.01|4.66|4.19|4.22|3.98|3.62|3.39|3.1|3|3.09|3.15|3.22|2.82|2.89|2.87|2.91|2.86|2.72|2.63|2.56|2.74|2.83|2.93|2.71|2.56|2.72|2.72|2.84|2.92|2.91|2.9|2.89|3.05|2.99|2.88|2.85|2.81|2.77|2.69|3|3.06|3.09|2.95|3.11|3.13|3.36|3.39|3.68|3.57|3.56|3.42|3.47|3.64|3.7|3.89|3.83||4.42|4.35|4.29|4.45|4.46|4.65|4.44|4.31|4.37|4.39|4.04|4.1|4.21|4.2|4.3|4.2|4.14|4.17|4.11|4.08|3.94|3.85|3.77|3.48|3.54|3.53|3.6|3.44|3.31|3.56|3.61|3.69|3.59|3.81|3.51|3.54|3.43|3.21|3.04|3.05|3.15|3.2|3.46|3.59|3.82||3.35|3.31|3.61|3.53|3.4|3.5|3.36|3.84|3.96|3.64|3.44|3.54|3.82|3.72|3.61|3.29|4.11|4.17|4.58|4.1|3.57|3.17|3.26|3.02|2.95|3.19|3.1|3||2.62|2.6|2.44|2.18|2.32|1.85|1.96|1.96|2.09|2.08|2.21|2.06
02699|21015|/equities/costamare-inc|R2000VALUE|9.72|9.72|9.77|9.41|9.82|10.04|9.82|9.71|9.59|9.85|10.13|9.92|10.01|9.81|9.81||9.88|9.62|9.8|9.6|10.11|9.95|9.6|9.55|10.13|10.2|10.1|10.27|10.19|10.43|10.47|10.49|10.37|9.97|9.9|9.8|9.83|10.05|9.97|9.61|9.65|9.67|10.11|9.9|10.2|9.93|9.51|9.89|9.84||9.54|9.13|9.05|9.14|9.02|8.56|8.42|8.21|8.16|8.43|8|8.05|7.84|8.13|8.5|8.81|8.48|8.64|8.71||8.96|9.29|9.02|9.37|9.16|8.77|8.57|8.12|8.27|8.22||8.28|8.04|7.8|7.86||7.84|8.05|7.8|8.05|8.06|7.93|7.92|7.99|7.66|7.62|7.7|7.46|7.37|7.42|7.68|7.29|7.18|7.1|7.18|7.44||7.26|7.24|7.15|6.91|6.92|6.9|6.99|6.86|6.38|6.25|6.48|6.64|6.38|5.8|5.98|5.8|5.9|5.72|5.69|5.71|5.78|6.56|6.52|6.91|6.82|6.76|7.38|6.79|6.88|7.05|6.67|6.67|6.63|6.49|6.53|6.34|6.18|6.38|6.52|6.38|6.07|6.16|5.79|5.13|5.1|5.19|5.23|5.36|5.95|5.84|5.94|5.56|5.54|5.44|5.24|5.01|5.01||4.99|4.81|4.9|5|5.05|5.22|4.94|4.77|4.9|5.03|4.89|5.05|5|5.14|5.43|5.43|5.29|5.23|5.27|5.24|4.97|4.75|4.75|4.66|4.6|4.55|4.78|4.78|4.8|5.12|5.18|5.46|5.02|4.74|4.81|4.88|4.91|4.99|4.9|4.73|4.81|4.6|4.9|5.12|5.24||5.1|5.39|5.56|5.59|5.36|5.65|5.83|5.95|5.26|5.23|5|4.85|4.89|5.13|4.81|4.82|5.2|5.6|5.85|5.3|5|4.95|4.7|4.78|4.6|4.86|5.1|4.93||4.48|4.63|4.67|4.42|4.48|4.21|4.31|4.26|4.34|4.52|4.78|4.65
02700|20620|/equities/clearwater-paper-corp|R2000VALUE|33.69|34.73|34.98|34.27|35.46|36.11|34.57|34.75|34.72|34.73|35.4|35.1|34.67|36.19|37.65||37.6|37.62|37.2|36.55|38.14|37.05|36.19|36.24|37.99|38.46|38.18|39.13|38.94|40.26|40.54|40.48|39.19|39.51|39.72|39.12|36.33|36.51|36.52|35.61|35.01|41.55|43.04|42.17|43.46|42.3|40.8|42.44|42.99||44.15|43.94|44|43.6|42.99|41.51|41.33|39.9|39.85|39.43|38.08|38.16|38.69|40.73|41.3|41.36|40.9|40.64|40.36||40.19|40.72|40.4|41.78|39.87|39.43|40.75|42.11|40.13|38.47||37.75|37.45|36.88|37.55||37.51|37.15|36.81|34.6|35.85|37.56|37.76|38.66|37.76|37.08|37.5|37.2|36.36|36.14|36.57|35.72|35.01|36.86|34.91|34.84||35.61|36.72|35.42|37.91|37.64|37.29|38.43|37.05|35.72|35.28|34.69|33.46|31.92|33.7|36.01|34.09|39.62|38.82|37.15|36.97|36.12|36.39|37.85|39.68|39.69|39.8|38.49|37.16|40.01|39.79|39.65|40.73|41.11|40.48|40.95|40.68|39.19|39.12|38.05|37.83|37.94|36.35|36.58|35.65|34.5|34.85|35.07|35.35|36.55|32.85|32.7|31.85|31.95|30.84|30.84|31.58|31.36||32.67|32.78|35.75|35.19|33.66|34.58|34.26|34.28|32.97|34.67|33.99|35.05|36|36.22|38.19|38.25|37.65|37.63|38.57|38.94|36.35|36.4|39.13|38.25|38.16|36.92|37.91|39.58|38.47|38.84|37.04|37.67|37.31|37.59|37.04|37.37|37.79|38.15|37.49|36.53|37.08|35.08|36.46|35.68|36.82||35.9|35.77|36.13|35.39|33.88|34.12|33.53|33.76|35.46|35.28|34.6|35.56|36.04|35.69|34.17|33.93|36.43|37.61|38.48|32.98|32.59|32|32|31.07|28.97|29.31|29.57|29.06||28.78|29.17|29.56|28.04|28.96|28.24|28.3|28.62|28.23|30.11|29|28.58
02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|19.65|19.71|19.63|19.61|19.58|19.86|19.76|19.69|19.81|19.55|19|18.92|18.83|18.9|18.78||18.7|18.39|18.66|18.95|18.95|18.78|18.81|18.62|18.72|18.76|18.99|19.19|18.98|19.08|19.15|19.14|19.09|18.75|18.91|18.7|18.58|18.9|18.83|18.8|18.43|18.41|18.94|18.45|18.5|18.54|18.37|18.43|18.91||18.69|18.63|18.22|18.21|18.18|17.97|17.75|17.41|17.75|17.5|17.12|17.44|17.26|17.49|17.88|17.89|17.91|17.86|17.96||17.96|18.18|18.18|18.08|17.9|17.84|17.85|18.01|17.41|17.45||17.92|17.86|18.51|18.48||18.4|18.4|18.01|17.91|18.25|18.6|18.5|18.7|18.48|18.32|18.39|18.42|18.6|18.5|18.58|18.44|18.49|18.37|18.23|18.44||18.41|18.49|18.23|18|18.06|18.16|18.46|18.39|17.77|17.31|17.66|18.17|17.57|16.25|16.88|17.13|17.19|17.16|16.71|17.08|16.6|16.81|16.58|16.78|16.48|16.32|16.5|16.62|17.25|17.41|17.26|17.06|17.36|17.28|17.35|16.67|16.66|17.01|16.9|16.7|16.53|16.54|17.23|16.7|16.5|16.31|16.91|17.26|17.9|18.31|18.57|18.36|18.18|18|18.19|18.45|18.21||18.45|18.14|18.23|18.23|18.2|18.19|18.16|17.88|17.97|17.98|17.46|17.61|17.65|17.64|17.85|17.89|17.7|17.85|17.86|18|17.4|17.4|17.25|16.78|16.64|16.65|16.71|16.66|16.54|16.29|16.47|16.79|17.1|16.62|16.44|16.29|16.53|16.63|15.77|15.4|15.44|14.99|15.37|15.63|16.24||15.95|16.27|16.58|16.6|17.27|17.44|16.9|17.88|17.51|17.48|17.65|17.56|17.64|16.93|16.91|16.09|17.27|17.41|18.46|17.89|17.34|17.05|16.41|16.41|16.19|16.37|16.17|16.07||15.4|14.8|15.16|14.65|14.72|13.81|14.22|14.15|14.93|15.43|16.2|15.85
02702|16884|/equities/pdf-solutions|R2000VALUE|18.41|17.66|17.2|16.78|17.08|17.49|17.84|17.89|18.08|18.29|18.73|19.03|18.94|18.91|19.63||18.53|17.78|17.34|17.33|18.44|16.64|16.84|17.06|17.61|17.525|17.44|18.11|18.2|18.45|18.23|18.26|17.66|17.94|17.47|18.09|17.65|18.03|17.9|18.57|18.36|17.99|18.4|17.79|17.87|18.33|21.27|21.53|22.03||22.37|21.82|21.2|21.46|21.85|20.84|20.79|20.45|21|20|19.32|20.24|20.46|21.69|22.06|22.35|22.32|22.64|22.97||22.59|23.22|21.89|21.95|21.77|21.79|22.48|22.05|21.82|21.45||21.6|21.67|21.57|21.8||22.03|22.08|21.71|21.64|22.09|22.58|22.41|22.98|22.17|21.84|21.95|21.92|22.93|23.27|22.94|22.18|22.22|22.34|22.07|22.25||21.93|21.78|22.02|21.28|21.02|21.07|21.17|21.07|20.79|20.26|20.53|19.87|20.17|20.61|21.18|20.27|19.69|18.94|18.74|19.31|18.95|19.51|19.91|20.25|19.91|19.81|20.09|19.98|20.23|20.29|20.31|20.68|20.88|20.71|20.01|19.92|20.04|19.49|18.66|19.76|18.71|19.42|19.66|19|18.86|19|19.135|19.08|19.22|19.32|19.55|19.48|19.44|18.63|18.63|18.51|18.52||19.73|20.43|21.74|21.26|20.7|20.75|20.71|21.22|21.34|21.36|21.29|21.42|21.51|21.78|22.06|21.61|21.72|22.01|22.26|23.49|22.6|26.18|25.75|24.99|25.19|24.58|24.27|19.61|19.45|20.27|19.47|20.3|20.05|20.2|19.73|19.14|19|19.27|19.63|19.13|19.47|19.59|19.65|19.43|19.77||19.71|19.21|19.56|19.16|18.67|18.47|18.18|18.72|18.96|18.83|18.89|19.05|18.48|17.5|16.7|16.225|17.04|17.57|17.57|17.73|17.38|17.03|16.6|16.67|17.06|16.88|17.44|16.9||16.69|16.75|17.49|17.01|16.975|15.64|15.67|15.39|15.89|16.85|16.79|15.33
02703|20304|/equities/quanex-building-products-corp|R2000VALUE|27.4|26.94|27.24|26.4|27.4|27.53|27.35|27.34|26.99|27.38|27.16|26.77|26.68|27.19|27.14||27.1|26.23|26.35|25.26|25.72|24.92|24.72|24.85|25.9|26.42|26.12|26.17|26.13|26.77|27.04|26.98|27.3|26.85|25.36|25.04|24.52|24.68|24.83|24.94|24.33|24.35|25|24.68|24.78|24.53|23.75|24.06|24.23||24.83|24.35|24.27|24.77|24.98|24.61|24.4|23.75|23.52|22.97|21.99|22.3|22.57|23.97|24.86|25.2|25.05|25.39|25.35||25.57|26.43|25.89|26.34|25.76|25.4|25.3|24.29|22.6|22.12||22.17|22.41|22.3|22.68||22.55|22.5|22.46|22.46|22.67|22.59|22.5|22.49|21.8|22.22|22|21.98|21.73|21.64|21.38|21.04|20.68|20.8|20.6|21.01||21.32|21.91|21.01|20.22|20.56|20.29|20.54|20.55|19.98|19.39|19.79|20.51|19.84|19.19|19.5|18.98|19.15|18.79|18.2|18.23|18.51|19.57|19.68|20|20.04|19.98|20.13|19.93|20.04|20.14|19.72|19.84|20.05|19.82|19.84|19.29|19.11|19.29|19.08|18.65|18.44|18.97|18.66|17.93|17.75|17.57|17.73|17.57|18.38|17.93|17.95|17.5|17.6|17.55|17.43|18.08|18.3||18.27|17.2|17.17|17.4|16.81|16.85|16.64|16.31|16.63|16.49|16.23|16.13|16.06|16.29|16.48|16.96|16.94|16.45|15.6|15.73|15.7|15.68|15.39|14.71|14.65|14.05|14.23|14.69|14.14|14.47|13.94|14.42|14.2|14.06|13.6|14.23|14.17|14.03|13.58|12.98|13.06|12.57|13.12|13.05|13.46||13.14|13.01|13.88|13.67|12.51|12.61|12.55|13.17|13.07|13.04|13.01|13.26|13.71|13.25|12.89|12.84|13.69|14.04|14.26|14.47|13.67|13.73|13.21|12.76|12.4|12.82|13.24|12.29||11.64|11.58|11.41|11.01|11.37|10.21|10.36|10.37|10.7|11.39|12.11|11.68
02704|1080117|/equities/corepoint-lodging|R2000VALUE|9.67|9.44|9.81|9.58|9.49|9.58|9.59|9.26|9.46|9.5|9.49|9.5|9.35|9.39|9.46||9.31|9.03|9.15|9.07|9.29|8.99|8.72|8.62|8.93|8.92|9.25|9.49|9.4|9.8|9.54|9.63|9.27|9.25|8.99|8.78|8.59|8.59|8.77|8.95|9.11|9.12|9.65|8.99|8.67|8.22|8.17|8.31|8.3||8.23|8.24|8.22|7.74|8|7.8|7.74|7.39|7.3|6.83|6.81|7.06|6.82|7.08|7.24|7.39|7.07|7.28|7.03||6.71|6.84|6.79|6.76|6.63|6.75|6.79|6.86|6.44|6.42||6.88|6.74|6.95|6.84||6.77|6.64|6.3|6.25|6.38|6.52|6.51|6.66|6.6|6.76|6.96|6.98|6.95|6.98|7.44|7.23|7.02|6.6|6.51|6.76||6.95|7.06|6.7|6.57|6.52|6.28|6.44|6.24|5.77|5.44|5.66|6.03|6.03|5.12|5.09|4.91|5.22|4.94|4.78|5.07|4.92|5.26|5.53|5.68|5.56|5.43|5.42|5.29|5.43|5.42|5.31|5.39|5.59|5.61|5.73|5.71|5.58|5.56|5.69|5.55|5.45|5.27|5.41|5.02|4.91|4.75|4.89|5.04|5.63|5.37|5.54|5.4|5.42|5.27|5.56|5.71|5.57||5.78|5.6|5.61|5.75|5.68|5.62|5.28|5.28|5.67|5.66|5.29|5.56|5.66|5.54|5.82|6.06|6.13|6.09|6.17|5.86|5.76|5.55|5.47|5.26|5.2|5.59|5.58|5.77|5.26|4.96|4.91|5.1|5.15|5.06|4.76|5.04|5.2|5.19|4.92|4.7|4.51|4.29|4.14|4.12|4.27||4.34|4.36|4.21|4.27|3.91|3.89|3.83|3.99|3.89|4.04|4|3.94|4.09|4.03|4.09|4.05|4.61|4.91|5.36|4.89|4.82|4.69|4.38|4.26|3.96|4.33|4.72|4.17||3.69|3.81|4.18|3.75|3.83|3.2|3.29|3.18|3.65|3.94|4.4|3.71
02705|1122391|/equities/cleanspark|R2000VALUE|19.91|18.42|18.61|17.02|17.57|18.94|21.06|21.33|21.73|20.59|22.09|21.1|20.685|22.76|22.76||22.98|23.82|21.61|20.86|21.03|20.31|19.54|21.79|23.2|24.4|23.2|23.75|22.68|29.34|30.86|30.62|26.93|26.68|21.21|22.09|22.72|28.29|29.2|28.46|23.93|24.66|27.73|26.41|29.98|36.31|38.1|30.27|29.03||28.23|29.27|30.92|34.78|34.67|32.07|30.24|29.92|26.27|25.08|26.39|25.47|24.56|26.83|27.3|27.96|25.2|28.32|30.56||31.15|35.71|39.34|36.05|37.06|38.9|40.39|35.2|27.57|26.66||29.05|29.05|26.71|28.9||24.87|23.4|25.7|21.8|18.38|17.6|16.53|17.09|16.26|15.95|15.39|13.09|12.73|11.75|11.6|10.85|11|11.6|10.9|10.93||11.07|10.38|11.09|10.15|10.59|9.92|8.81|8.92|8.82|8.89|9.12|8.73|9.14|9.03|9.3|8.62|8.63|7.73|7.55|7.99|7.21|7.83|8.07|8.8|8.97|8.88|9|9.26|9.72|10.29|9.84|9.84|10.14|10.78|10.16|10.75|12.48|12.2|12.63|12.43|12.49|12.98|12|11.75|11.23|11.52|13.4|14.84|11.55|10.22|10.22|9.97|10.01|9.55|9.75|9.17|8.79||8.88|8.5|9.53|10.37|10.08|9.48|9.88|11.58|12.25|12.18|12.18|12.02|13.34|11.99|11.3|11.32|11.21|11.18|10.33|12.2|9.19|7.87|6.99|6.79|6.55|7.25|7.21|6.71|5.58|4.91|5.06|4.87|5.28|4.46|4.16|4.18|3.51|3.32|3.4|3.43|3.55|3.75|3.1|2.8|3||2.45|2.36|2.59|3.25|2.52|2.11|2.11|2.09|2.07|2.02|2.1|2.18|2.27|2.21|2.1|2.02|2.34|2.19|2.17|2.09|2.13|2.01|2.08|2.09|2.01|2.1|2.03|2.1||2.13|2.41|2.12|1.78|1.7|1.7|1.78|1.86|1.86|2.03|1.9|2.07
02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE|26.74|25.98|25.31|24.62|25.27|26.54|26.48|26.77|27.26|27.79|27.8|27.83|28.13|27.61|27.96||26.78|27.13|26.99|26.31|27.2|26.8|25.28|25.82|27.5|29|27.31|27.72|27.73|27.8|27.13|26.95|27.04|25.89|25.07|24.29|22.25|23.78|24.11|23.98|24.04|28.97|30.96|30.22|31.13|30.55|29.5|29.95|30.6||30.4|31.46|31.58|31.94|32.62|31.97|32.82|31.82|29.55|26.86|27.49|27.81|28.3|29.89|30.86|32.65|33.1|33.01|31.98||32.45|33|31.27|31.61|30.47|30.95|32.04|31.81|30.82|30.03||32.6|33.77|33.48|34.45||35.29|35.5|35.34|34.7|33.85|33.94|32.87|33.45|32.98|32.02|33.63|33.39|33.41|33.15|33.93|33.14|33.14|32.8|32.54|32.79||33|35.47|32.44|31.76|31.82|32.5|32.23|31.58|30.41|29.93|31.12|31.14|30.86|29.14|30.58|29.35|25.06|23.22|23.8|24.53|24.7|25.05|25.83|28.21|27.76|26.62|25.84|24.52|23.95|23.78|22.9|23.06|23.57|23.92|23.71|23.1|21.23|21.57|21.07|20.74|19.54|19.06|19.01|18.7|18.76|17.56|18.56|18.76|18.85|19.57|20.34|20.74|21.58|21.4|21.39|21.59|20.72||20.89|21.22|22.31|22.22|21.36|21.62|21.38|21.68|22.27|22.37|17.26|17.38|17.51|17.4|17.4|17.63|17.15|17.02|17.02|17.46|17.27|16.79|16.9|14.62|14.21|13.98|14.13|13.58|13.36|13.99|13.85|14.53|14.42|14.05|13.08|13.5|13.43|12.63|12.08|12.1|12.42|12.42|13|13.22|13.5||13.56|13.6|15.4|17.12|21.88|22|21.33|23.19|21.85|22.29|21.23|21.06|19.38|16.65|16.19|14.9|16.98|19|17.87|16.36|15.14|14.96|14.68|14.59|13.62|13.9|12.99|12.4||11.89|11.1|10.53|9.9|9.85|9.29|8.94|8.7|9.22|9.61|9.34|9.37
02707|16299|/equities/healthstream|R2000VALUE|22.38|22.27|22.5|22.15|22.54|22.5|22.5|22.26|21.69|22.01|22.13|21.91|21.64|22.15|22.46||22.52|22.34|22.43|22.38|22.61|22.57|22.59|22.75|22.86|22.77|22.93|23.01|23.13|23.52|24.13|24.08|23.94|23.8|24.04|23.35|23.2|22.98|22.5|23.23|23.3|23.91|23.77|23.36|23.3|23.19|23.02|23.74|23.77||24.34|24.7|24.75|25.27|25.17|24.81|24.56|24.25|24.16|24.11|23.28|23.62|24.43|25.35|25.34|25.105|24.97|25.32|25.12||25.05|24.84|24.98|24.9|24.52|24.62|24.65|24.28|23|22.34||21.84|21.74|21.96|22.01||21.73|21.49|21.09|21.03|21.03|21.08|20.76|20.42|20.48|20.26|20.54|20.34|20.07|19.86|19.96|19.57|19.9|19.71|18.68|19.05||19.35|19.34|18.95|18.87|19.26|19.06|19.13|18.78|18.69|18.63|18.86|18.71|18.65|18.265|18.61|18.3|19.13|18.66|18.3|18.34|18.18|19.34|20.92|21.34|21.1|21.09|20.9|21.05|21.44|21.23|21.05|21.29|21.39|21.38|21.18|20.87|20.78|20.59|20.18|20.07|20.07|20.05|20.13|19.97|19.69|19.64|19.98|20.01|20.16|20.08|20.06|20.06|20.09|20.08|19.85|19.97|20.05||19.91|20.22|20.89|20.62|20.715|21.02|20.54|20.5|20.91|21.08|21.2|21.19|21.8|22.46|22.53|22.14|22.67|22.56|22.69|23.25|22.34|22.34|22.5|22.34|21.96|21.955|21.95|21.92|21.78|21.39|21.72|21.93|21.81|22.52|22.15|21.95|21.71|21.94|21.16|21|21.31|21.27|21.51|21.74|22.195||21.97|21.99|22.13|21.44|20.96|21.35|21.3|22.1|21.76|22.05|21.6|21.63|22.18|21.97|21.59|21.68|22.95|23.22|23.37|23.47|22.97|23.16|22.64|22.42|22.78|23.56|23.75|22.96||22.78|22.94|22.99|22.4|22.54|21.66|21.52|21.31|22.01|22.48|23.24|22.78
02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|14.36|14.27|14.28|13.93|14.04|14.42|14.49|14.29|14.22|14|13.89|13.9|13.8|13.76|13.83||13.96|13.72|13.79|13.91|13.89|14.12|13.86|13.87|14.23|14.27|13.98|14.44|14.43|14.99|14.74|14.57|14.53|14.22|14.29|14.02|13.7|14.28|14.12|14.12|13.79|13.56|14.13|13.85|13.85|13.99|13.55|13.32|13.61||13.09|12.89|12.78|12.4|12.55|12.15|11.98|11.78|11.8|11.48|11.3|11.6|11.41|11.67|11.81|12.12|11.91|12.04|11.96||11.92|11.97|11.93|11.86|11.8|11.69|11.78|12.03|11.36|11.41||11.89|11.69|11.89|12.42||12.2|12.23|11.85|12|12.29|13.08|12.86|12.55|11.93|11.58|11.71|11.76|11.8|11.84|11.83|11.78|11.76|11.41|11.12|11.39||11.23|11.58|11.31|11.06|11.11|10.98|10.98|11.13|10.35|10.04|10.48|10.73|10.3|9.4|9.73|9.67|9.93|9.74|9.3|9.42|8.96|9.14|9.12|9.35|9.2|9.13|9.26|9.26|9.45|9.75|9.52|9.46|9.55|9.51|9.63|9.36|9.45|9.6|9.48|9.32|9.13|9.1|9.78|9.59|9.33|9.24|9.69|9.77|10.17|10.15|10.18|9.75|9.83|9.54|9.8|9.96|9.73||9.67|9.77|9.76|9.75|9.95|10.22|9.94|9.83|10|9.93|9.59|9.86|9.88|9.73|9.83|9.91|9.64|9.83|10.01|10.03|9.73|9.32|9.18|9.01|8.96|9.12|9.17|9.14|8.97|8.82|8.68|8.91|8.99|8.79|8.57|8.69|8.78|8.99|8.39|8.27|8.34|8.01|8.3|8.32|8.55||8.5|8.73|9.11|8.97|9.13|9.29|8.81|9.48|9.1|9.11|9.06|9.07|9.26|9.08|8.99|8.35|9.5|9.99|10.99|10.13|9.68|9.15|8.47|8.01|7.44|7.97|8.01|7.61||7.19|7.07|7.16|6.97|6.99|6.15|6.29|6.29|6.73|7.14|7.44|7.54
02709|16797|/equities/orthofix-internat|R2000VALUE|44.79|44.64|45.25|43.89|43.77|44.17|43.63|42.87|43.46|42.05|42.87|42.2|41.98|42.92|43.03||42.93|43.35|43.28|42.86|43.04|41.89|42.9|42.93|44.89|45.85|45.73|46.06|46.19|46.93|46.76|46.53|46.16|46.19|45.68|45.33|45.13|46.19|45.74|46.67|46.51|46.41|47.87|47.47|44.98|42.01|42|42.5|43.21||43.19|42.99|42.97|43.18|42.8|41.88|42.15|41|41.35|40.69|40.41|41.89|41.92|44.07|44.935|43.93|43.58|44.28|44.56||43.68|44.83|44.73|44.98|42.89|43.61|43.04|44.37|43.03|43.06||42.98|43.14|42.26|43.13||42.59|42.32|42.1|41|42.17|42.61|40.855|39.81|38.64|37.87|38.87|38.4|38.23|37.62|37.09|36.24|36.19|36.08|36.76|38.07||38.14|38.67|37.14|36.15|36|36.37|36.99|36.85|36.78|36.44|36.99|38.05|37.21|35.21|38.26|33.48|32.65|31.7|31.26|31.66|31.95|32.49|33.06|33.48|33.22|33.425|33.67|34.05|34.7|34.61|34.57|34.23|34.57|34.17|33.89|33.29|32.38|32.39|31.35|31.39|31.14|30.9|30.5|29.4|28.64|28.95|29.62|29.23|29.85|30.03|30.41|29.48|29.04|28.24|28.74|28.46|28.44||28.79|29.31|29.96|30.04|30.34|30.7|30.65|30.28|30.99|30.68|30.41|31.22|31.2|31.78|33.21|33.43|34.07|34.35|34.78|34.98|34.72|33.13|33.24|31.95|31.18|30.71|31.24|31.64|30.96|31.88|31.43|31.93|31.31|32.4|31.17|31.91|31.42|32.26|30.56|30.51|30.13|29.68|30.34|30.61|32||32.19|32.34|32|31.04|29.87|30.56|31.61|33.48|32.71|33.49|33.52|34.68|35.31|34.88|34.63|33.63|36.62|37.78|38.15|37.56|35.47|34.91|34.57|34.42|34.08|34.65|35.01|33.97||33.72|34.48|34.48|34.03|34.72|33.64|33.51|33.65|34.06|35.48|36.54|36.16
02710|39144|/equities/mrc-global|R2000VALUE|8.63|8.49|8.5|8.61|9.14|9.21|9.31|9.31|9.1|9.34|9.23|9.26|9.25|9.44|9.62||9.64|9.03|9.04|8.88|9.22|9.02|8.65|8.48|9.24|9.41|9.24|9.67|9.29|9.67|9.98|9.92|9.92|9.48|9.57|9.29|8.9|9.07|8.92|8.94|8.74|9.03|9.4|8.48|8.61|8.2|8.6|8.7|8.77||8.65|9.19|9.3|9.41|9.32|9.09|9.57|9.05|8.87|7.43|6.91|7.04|6.6|6.89|7|7.12|7.31|7.6|8.11||7.8|7.88|7.54|7.85|7.15|7.3|7|7.42|6.95|6.41||6.63|6.62|6.5|6.72||6.59|6.61|6.5|6.5|6.76|6.88|6.78|6.87|6.5|6.43|6.72|6.4|6.53|6.45|6.68|6.07|6.16|5.85|5.78|6.27||6.24|6.89|6.34|5.88|5.93|5.97|5.87|5.84|5.23|4.81|4.86|5.37|5.15|4.45|4.69|4.52|4.79|4.76|4.26|4.37|4.01|4.2|4.46|4.82|4.93|4.75|4.85|4.74|4.61|4.69|4.67|4.52|4.65|4.68|4.64|4.49|4.39|4.38|4.33|4.13|4.28|4.45|4.67|4.52|4.78|5.05|5.59|5.58|5.97|6.39|6.05|5.23|5.31|5.46|5.44|5.96|6.26||6.56|6.08|6.23|5.94|5.69|5.84|5.73|5.71|5.7|5.95|5.56|5.63|5.69|5.68|5.77|6.11|6.17|6.26|6.55|6.4|5.91|6.04|6.17|5.84|5.71|5.95|6.09|6.31|6.22|6.29|6.13|6.19|5.98|6.08|5.73|5.92|5.92|5.88|5.32|5.16|5.33|5.05|5.42|5.43|5.95||5.71|5.72|5.91|6.18|5.63|5.7|5.64|5.96|5.77|5.82|5.8|6.04|6.49|5.91|5.79|5.59|6.56|7.39|8.11|7.61|6.76|6.4|6.23|6.12|5.92|6.03|6.14|5.65||5.28|5.3|5.21|5.04|5.19|4.57|4.39|4.44|4.76|4.87|4.86|4.77
02711|15910|/equities/diamond-hill-inve|R2000VALUE|159.4|159.7|160.71|158.59|161.02|162.5|164.75|160.9|162.93|164.93|165.91|166.83|164.51|165.4|161.81||160.52|156.01|157.11|157.3|161.75|159|158.64|160.14|165.21|167.68|172.87|175|172|173.18|171.54|171|169.4|166.68|166.27|156.7|150.77|150.46|150.51|150.19|141.85|146.01|149.99|144.75|145.75|143.7|142.49|142.9|142.35||144.05|143.93|142.12|143.43|144.78|141.51|146.67|147.99|149.15|149.08|148.23|146.43|147.59|151.82|152.61|153.54|153.6|152.46|152.22||152.01|154.05|154.63|157.01|154.2|156.65|157.32|152.9|149.9|147.66||149.27|150.24|150.84|152.32||153|153.1|151.88|152.5|148.99|148.34|146.43|147.36|144.15|143.65|146.63|147.2|149.4|149.35|152.75|150.44|146.79|139|136.82|143.81||145|145.88|160|156.89|155.62|157.12|159.24|159.47|149.7|147.5|149.61|150.65|147.22|140.76|145.24|143.65|143.95|141.76|136.94|140.55|140.1|136.91|138.59|143.95|140.95|141.94|142.1|138.3|139.89|142.99|140|141.33|145.24|148.3|143.5|136.25|132.93|138.06|133.84|128.01|126.32|128.08|126.26|124.63|121.81|123.58|124.1|124.24|126.12|124.59|125.41|124.49|125.74|122.5|122.07|123.75|123.25||125.2|124.67|126.4|124.04|123.91|124.39|124.32|123.85|124.02|123.95|123.54|122.34|123.33|124.18|125.75|123.65|123.51|124.28|123.28|122.76|120.92|116.3|115.34|118.19|116.23|114.03|117.65|119.48|119.49|120.67|122.48|124.9|124.2|126.64|121.18|122.08|123.02|121.88|118.98|118.54|117.37|111.8|112.94|113.8|115.8||113.22|113.13|113.67|110.77|107.36|109.99|105.71|108.08|110|110.65|108.09|109.14|112.21|109.36|106.98|111.22|119|120.46|122.13|121.07|119.45|113.1|103.05|101.78|104.96|106.98|110.85|106.42||104|102.7|104.46|102.27|106.4|101.99|99.94|99.87|100|104|107.11|105.42
02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|22.4|21.65|21.59|21.19|21.77|21.99|21.95|21.95|21.43|21.7|21.73|21.61|21.3|21.26|21.37||21.31|21.15|21.07|20.64|21.31|20.64|20.17|19.95|20.81|21.06|21.24|21.12|20.86|21.24|21.91|21.83|21.64|21.13|21.66|21.15|20.7|21.08|20.46|20.59|19.92|20.02|20.28|19.76|19.37|18.84|18.48|18.78|19.19||19.5|18.83|18.75|18.68|18.26|17.62|17.5|16.91|16.86|16.54|16.07|14.98|14.7|15.74|16.21|16.69|16.39|16.49|16.58||16.24|16.6|16.19|16.19|15.86|15.98|16.58|16.61|16|15.6||15.45|15.45|15.24|15.48||15.43|15.56|15.5|15.74|16.16|16.38|16.26|16.23|15.86|15.98|15.79|15.78|15.83|15.8|16.17|15.63|15.96|15.54|15.33|15.97||16.12|16.3|15.09|15.02|15.13|15.35|15.69|15.4|14.8|14.69|15.45|15.87|15.55|13.19|13.79|13.12|13.92|13.36|13.14|12.98|13.12|13.52|13.9|14.01|13.82|13.53|13.45|13.28|13.04|13.06|12.69|12.87|12.99|12.69|12.93|12.7|12.34|12.22|11.66|11.48|11.28|11.35|11.41|11.01|10.86|10.67|10.8|10.79|11.46|11.68|11.83|11.51|12.04|11.88|11.95|11.97|12.27||12.78|12.59|12.45|12.4|12.64|12.96|13.1|12.8|13.12|12.95|12.43|12.91|13.09|12.98|13.47|13.46|13.71|13.94|13.88|13.8|13.49|13.06|13.14|12.84|12.63|12.96|13.44|13.5|13.49|13.85|13.56|13.08|12.64|12.95|12.42|12.72|12.89|13.09|11.82|11.9|11.66|11.18|11.78|11.96|12.4||12.61|12.44|13.1|12.81|11.79|12.49|11.92|12.67|12.72|12.5|12.58|12.41|13.05|12.71|12.38|11.96|13.26|14.29|14.61|14.12|13.07|13|12.14|12.09|12.15|12.49|13.29|12.07||11.12|11.45|11.26|10.19|10.63|9.48|9.33|9.28|9.99|10.33|11.62|10.71
02713|30655|/equities/preferred-apartment-communities|R2000VALUE|10.46|10.24|10.43|10.27|10.43|10.21|10.24|10.08|10.25|10.31|10.29|10.36|10.33|10.45|10.22||10.35|9.85|9.84|9.7|9.98|9.59|9.52|9.71|9.76|9.85|10.12|10.29|10.26|10.69|10.88|10.57|10.34|10.22|10.08|9.13|9.12|9.19|8.24|8.34|8.23|8.41|8.62|8.41|8.2|7.99|8.06|7.81|8.21||8.22|8.24|8.28|7.88|7.87|7.7|7.59|7.39|7.32|7.19|7.19|7.36|7.27|7.52|7.52|7.57|7.56|7.75|7.77||7.86|7.69|7.51|7.39|7.3|7.49|7.44|7.58|7.3|7.17||7.4|7.37|7.33|7.46||7.37|7.45|7.24|7.42|7.48|7.58|7.42|7.75|7.62|7.97|8.13|8.29|8.26|8.16|8.51|8.39|8.44|8.13|7.81|8.04||8.18|8.43|8.39|8.45|8.57|8.11|8.12|7.86|7.38|6.8|6.78|7.36|5.97|5.38|5.44|5.26|5.39|5.35|5.4|5.41|5.42|5.64|5.68|5.57|5.47|5.44|5.44|5.3|5.42|5.52|5.47|5.74|5.84|5.85|5.95|5.67|5.66|5.67|5.79|5.65|5.4|5.43|5.71|5.42|5.4|5.08|5.34|5.56|5.84|6.19|6.28|6.4|6.38|6.44|6.51|6.6|6.61||6.76|6.72|6.56|6.49|6.6|6.69|6.52|6.56|6.74|6.84|6.68|6.77|6.73|6.92|7.11|7.09|7.2|7.4|7.35|7.54|7.41|7.32|7.35|7.34|7.04|7.23|7.3|7.36|7.36|7.22|7.25|7.45|7.38|7.26|7.2|7.37|7.31|7.37|7.26|7.18|7.26|6.97|7.14|7.29|7.57||7.59|7.56|7.6|7.65|7.36|7.41|7.22|7.38|7.37|7.48|7.6|7.78|8.05|7.96|7.96|7.41|8.33|8.55|9.36|8.75|8.23|7.86|7.42|7.21|6.99|7.43|7.53|7.84||7.27|7.47|7.16|7.26|7.32|6.71|6.46|6.11|6.51|7.11|7.7|7.31
02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|12.94|12.78|12.51|12.57|12.87|13.06|12.8|12.77|12.96|12.97|12.89|12.84|12.55|12.49|12.39||12.01|11.81|11.85|11.76|11.84|11.97|11.87|11.72|10.96|10.8|10.67|10.05|9.95|10.07|9.91|9.76|9.6|9.47|9.22|9.13|8.97|9.2|9.39|9.35|9.05|9.14|9.68|9.48|9.58|10.05|10.05|10.08|10||10|9.85|10|10.1|10.24|10.03|10|9.87|9.85|9.7|9.78|10.07|9.65|10.48|10.82|11.22|11.39|11.53|11.83||12.27|12.26|12.6|12.4|12.39|12.92|13.07|13.05|13.18|13.33||13.17|13.29|13.14|13.24||13.34|13.5|13.54|13.46|12.72|12.31|11.78|11.69|11.66|11.48|11.4|11.53|11.49|11.07|10.95|10.58|10.29|10.58|10.51|10.42||10.35|10.5|10.13|9.9|9.82|9.93|9.97|10.26|10.24|9.92|8.79|8.7|8.88|8.74|8.35|8.21|8.3|8.78|8.99|9.5|8.86|8.66|9.58|9.84|10.03|10.05|10.04|10.06|10.02|10.01|10.02|10.05|10.01|10.05|10.06|10.04|10.02|10.06|10.18|10.17|10.16|10.19|10.24|10.2|10.19|10.1575|10.22|10.22|10.25|10.2108|10.25|10.24|10.21|10.25|10.38|10.42|10.42||10.88|10.9|10.84|10.7|10.6|10.53|10.7|10.725|10.73|10.71|10.8755|10.65|10.71|10.69|10.61|10.57|10.775|10.84|10.8|10.72|10.85|10.85|10.99|10.97|10.96|11|11.15|11.08|11.28|11.31|11.26|11.35|11.4|11.6|11.51|11.35|11.3|11.2|11.25|11.37|11.3|11.35|11.28|11.295|11.99||11.3|11.15|11.05|11.05|11.1|11.15|11|11.08|11.1|11.1|11.07||11.26|11.34|11.12|11.23|11.165|11.15|10.74|10.85|10.6||10.85|10.84|10.78|10.51|10.59|||10.6|10.6|10.6|10.35|10.6||10.65|10.8|10.6||10.35|10.3
02715|1080084|/equities/brightview-holdings|R2000VALUE|18.04|17.81|18.08|17.95|18.3|18.51|18.58|18.39|18.1|18.36|18.19|17.96|17.44|17.61|17.75||17.54|16.87|16.94|16.58|17.21|16.8|16.33|16.26|16.7|16.98|17.23|17.24|17.22|17.78|17.87|17.36|17.37|17.17|17.2|16.53|15.94|16.26|15.9|16.21|15.91|16.22|17.09|16.51|16.41|15.86|15.3|15.28|15.27||15.71|15.3|15.13|15.07|15.22|15.05|14.61|15.21|15.09|14.51|14.18|15.23|15.45|15.77|16.11|16.11|15.84|15.67|15.3||15.18|15.66|15.59|15.82|15.49|15.66|15.73|15.72|14.91|14.96||15.12|14.93|15.04|14.99||14.91|14.81|14.81|14.26|14.81|14.79|14.22|14.24|14.08|13.47|13.71|13.7|13.84|13.75|13.8|13.42|13.65|13.67|13.64|14.26||14.61|14.96|14.6|14.18|13.78|14.27|14.68|14.72|14.38|13.58|14.1|14.34|13.94|12.85|13.12|12.51|13.17|13.16|12.23|12.22|12.03|12.44|12.83|12.94|13.24|12.85|12.95|12.91|13.36|13.17|13.07|13.36|13.42|13.2|13.48|13.42|13|12.88|12.58|12.04|11.4|11.9|12.08|11.82|11.7|11.66|11.99|11.1|12.16|12.24|12.14|12.12|11.98|11.37|11.51|12.14|11.9||12.46|12.69|13.15|12.92|12.28|12.58|12.31|12.31|12.51|12.53|12|12.16|12.18|12.1|12.24|12.45|12.41|12.76|13.25|13.03|12.84|12.51|12.24|12.27|12.25|12.12|12.15|12.18|11.66|11.83|11.72|12.1|11.84|11.99|11.67|11.95|11.92|11.75|10.99|10.85|10.75|10.49|11.03|11.02|11.62||11.49|11.4|11.2|11.28|10.8|10.82|10.86|11.36|11.09|11.55|11.4|11.87|11.99|12.37|12.33|11.94|14.7|15.23|16.26|15.81|14.81|14.87|14.37|13.89|13.69|14.18|14.73|14.17||13.66|13.86|13.73|13.01|13.12|12.45|11.94|11.85|12.67|12.67|12.54|11.5
02716|103919|/equities/timkensteel-corp|R2000VALUE|11.83|11.14|11.52|10.79|11.48|11.17|11.21|11.36|10.81|11.81|11.91|11.14|11.33|11.71|11.49||11.49|11.75|11.29|10.58|10.85|10.01|9.6|9.6|10.69|10.19|10.57|10.76|10.56|10.79|11.99|11.73|11.07|11.19|10.17|9.69|8.64|9.24|8.39|8.62|8.08|7.69|8.45|7.99|6.3|5.95|5.62|5.94|5.75||5.7|5.68|5.59|5.64|5.51|5.23|5.49|5.12|4.93|4.99|5.03|4.99|4.94|5.23|5.23|5.33|5.27|5.41|5.36||5.65|5.78|5.48|5.72|5.58|5.69|5.64|5.56|5.17|4.84||4.67|4.79|4.67|4.65||4.82|4.94|4.76|4.67|4.83|5.07|5|5.03|4.83|5.5|5.64|5.48|5.54|6.52|6.01|5.09|5.18|5|4.71|4.91||5.1|5.03|4.78|4.47|4.51|4.4|4.4|4.58|4.48|4.27|4.5|5.01|4.3|4.18|4.3|4.01|4.39|4.59|3.87|3.84|3.8|3.86|3.9|4.12|4.08|4.04|4.09|4.06|4.14|3.89|3.74|3.77|3.83|3.89|3.96|3.93|3.72|3.83|3.76|3.68|3.55|3.53|3.72|3.54|3.49|3.61|3.71|3.77|3.82|3.75|3.66|3.58|3.49|3.54|3.58|3.65|3.73||3.69|3.79|3.86|3.91|3.77|3.93|3.85|3.94|4|4|3.94|4.27|4.23|4.27|4.39|4.32|4.4|4.67|4.28|4.65|4.15|3.81|4.04|3.79|3.68|3.67|3.79|3.96|3.74|3.77|3.65|3.65|3.65|3.65|3.63|3.82|3.81|3.9|3.74|3.67|3.85|3.59|3.7|3.7|3.88||3.77|3.77|3.89|3.9|3.7|3.89|3.8|4.1|4.09|4.52|4.39|4.26|4.44|4.32|3.83|3.57|4.39|4.82|4.79|4.1|4.43|3.96|3.81|3.68|3.5|3.72|4.08|3.47||3.08|2.94|3|3.04|3.06|2.87|2.74|2.74|3.03|3.09|3.12|2.49
02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|5.5871|5.5034|5.6428|5.3825|5.7451|5.6242|5.8474|5.7637|5.4104|5.2617|5.1873|5.2245|5.4197|5.4476|5.5313||5.5964|5.1222|5.1129|5.3268|5.5592|5.1966|5.1129|4.9503|5.1129|5.2524|5.1037|5.5778|5.522|5.7358|5.8799|5.8845|5.8102|5.3268|5.2059|5.1222|4.7225|4.7504|4.6017|4.5552|4.6109|4.7318|4.9084|4.518|4.5645|4.3042|4.2484|4.4343|4.5366||4.2577|4.1461|4.2949|4.2391|4.2763|4.0067|3.9974|3.923|3.7743|3.7929|3.5791|3.7743|3.8301|3.8487|4.0532|4.0346|3.9044|4.2019|4.3785||4.3785|4.4343|4.3971|4.5552|4.0625|3.9974|4.0997|4.0253|3.8951|3.3838||3.421|3.4954|3.4024|3.514||3.5233|3.6906|3.3792|3.514|3.5884|3.7464|3.5326|3.607|3.5605|3.5512|3.672|3.5884|3.6162|3.5605|3.6999|3.6255|3.6441|3.4954|3.5698|3.9788||3.9323|4.0067|3.4861|3.1607|3.1328|3.1421|3.2072|3.2816|3.0585|2.9097|3.0399|3.1328|2.919|2.4821|2.5472|2.5007|2.6401|2.6215|2.4356|2.5751|2.51|2.7331|2.7796|2.919|2.9469|2.7796|2.854|2.8261|2.9562|3.0585|3.0213|3.0399|3.1886|3.1235|3.3745|3.1235|3.0771|3.2258|3.0492|2.8818|2.9469|2.9376|3.0213|2.9283|2.9004|2.9655|3.1793|3.2816|3.7464|3.7278|3.3931|3.4024|3.5512|3.1235|3.514|3.6813|3.5512||3.6813|3.4582|3.3745|3.356|3.6627|3.6674|3.5791|3.5233|3.8022|3.7557|3.5884|3.93|4.03|4.11|4.26|4.45|4.395|4.58|4.665|4.65|4.57|4.59|4.55|4.9|4.75|4.705|4.91|5.02|4.93|5.155|5.23|5.11|4.99|5.1|4.62|4.54|4.52|4.69|4.54|4.35|4.52|4.29|4.39|4.31|4.58||4.79|4.72|4.83|4.76|4.56|4.91|4.71|5.09|5.07|5.15|5.11|5.09|5.4|5.16|5.16|5.01|5.49|6.15|6.13|5.64|4.795|4.92|4.69|4.55|4.24|4.34|4.48|4.63||4.29|4.42|4.38|4.095|4.24|3.67|3.585|3.56|3.59|3.71|3.93|3.65
02718|100205|/equities/amark-preci|R2000VALUE|17.3207|17.2459|16.865|16.5121|16.8206|17.4235|17.6525|17.8208|17.7086|17.8208|18.0872|18.1339|17.302|16.4981|16.4093||16.5355|16.8253|16.7879|16.8767|17.2646|16.9655|16.2083|17.2786|18.5312|18.5732|17.8862|17.2459|16.8112|16.8346|17.1431|17.1851|15.7223|14.5445|14.6193|13.2312|13.2499|13.3901|13.4929|13.9276|13.292|12.7218|12.9181|13.0723|13.5584|13.5163|13.4883|13.8902|14.0631||14.1379|14.1823|14.2547|17.2693|16.7879|15.6568|15.9279|15.3344|14.4417|15.6148|13.3574|13.077|12.7965|13.3808|13.0349|13.3714|13.1237|13.1985|13.1424||13.3293|13.5069|13.2032|13.2312|12.89|13.1985|13.3434|12.9741|12.5816|12.4647||11.988|11.9506|11.7216|12.1329||13.0629|13.1331|13.3621|14.7455|14.4043|14.7829|14.5492|14.2314|13.8481|14.1379|14.2173|14.0117|14.0024|14.0678|13.334|13.306|13.736|13.8481|14.2968|14.236||14.1239|13.8528|14.0211|14.2688|13.764|13.8263|13.9463|13.8263|13.6217|13.346|14.0709|13.1281|11.9273|12.8523|13.346|13.257|13.6128|13.3326|13.8218|13.9641|13.8974|14.2176|13.933|14.9825|14.6623|14.9069|15.0937|16.0988|16.1032|16.6324|16.539|16.6146|16.4545|16.4545|16.0321|15.8986|15.4851|15.6318|15.2004|14.8536|14.9959|14.898|15.3472|14.2399|13.9641|13.5061|13.6706|15.0092|15.1871|14.1153|14.0686|13.7162|14.3616|14.0771|11.0664|10.8965|10.7521||10.4464|10.1788|10.4634|10.2765|10.1576|10.2595|10.0345|10.009|10.1279|9.8688|9.648|9.4102|9.5376|9.5206|9.4909|10.2086|10.0047|10.41|10.23|10.9|11.15|11.36|10.74|10.61|10.63|10.59|10.68|10.7|10.74|10.89|10.16|10.36|10.42|10.55|10.29|9.55|9.21|9.43|9.56|8.91|8.74|8.42|8.75|8.57|8.86||8.37|8.34|8.37|8.16|7.92|8.6|8.47|8.49|8.29|7.97|7.82|7.8|7.67|7.59|7.52|7.48|7.73|7.63|7.54|7.56|7.53|7.46|7.45|7.44|7.44|7.42|7.5|7.39||7.47|7.19|7.25|7.06|7.07|7.21|7.11|7.05|7.04|7.03|6.71|6.17
02719|995702|/equities/anaptysbio-inc|R2000VALUE|23.61|22.82|22.68|21.91|21.75|21.72|22.07|21.27|20.51|20.15|20.87|22.18|21.26|21.57|22.68||21.79|21.55|20.23|19.82|21.21|21.12|19.83|20.94|22.31|21.52|21.46|22.17|20.7|19.81|21.35|21.72|19.14|19|19.51|29.47|28.13|28.69|27.58|28.05|28.7|25.98|26.48|26.7|27.39|29.17|29.75|31.21|32.17||35.23|33.01|29.7|29.61|29.71|29.21|28.12|27.56|27.2|25.94|25.92|24.23|23.3|24.42|24.89|25.54|25.1|25.74|25.73||26.11|25.63|23.88|24.32|23.75|25.34|25.47|24.74|23.98|23.36||21.5|21.88|21.59|21.72||22.25|22.62|22.74|23.54|22.8|24.08|23.67|24.48|24.08|22.96|23.07|23.53|25.19|24.02|24.16|24.58|24.73|24.72|25.79|25.79||24.68|24.64|25.1|26.46|26.26|26.39|26.63|27.42|29.25|29.43|29.9|29.74|29.62|28.9|29.24|29.63|29.7|30|29.46|29.3|28.63|27.93|27.73|25.73|25.92|25.26|25.77|25.67|24.08|21.94|20.37|17.76|16.75|16.84|16.69|16.32|15.94|16.06|15.61|15.94|14.75|14.71|14.17|14.6|14.3|14.81|15.76|15.81|16.08|15.81|15.74|15.54|15.13|14.44|14.8|15.81|15.93||15.96|16.54|17.07|17.27|17.33|16.93|16.82|16.86|17.21|16.98|17.46|17.77|17.7|17.73|17.38|16.91|17.64|17.78|17.43|17.67|18.46|17.77|17.77|18.06|18.44|17.96|18.5|18.66|19.04|19.89|19.38|20.47|20.89|21.47|22.11|21.94|21.47|21.86|20.71|20.16|21.24|22.53|22.76|22.65|22.22||22.54|23.07|22.34|22.68|22.64|24|23.24|23.01|22.51|22.35|19.25|18.68|19.22|19.01|18.53|18.62|20.25|20.62|20.17|19.44|18.67|19.04|20.34|19.4|19.08|19.24|19.91|19.52||19.87|19.42|19.65|18.59|19.79|18.82|18.07|19.23|19.36|19.92|18.26|17.66
02720|16445|/equities/kelly-services-(a)|R2000VALUE|23.72|23.33|23.32|23.11|23.61|23.82|23.74|23.7|23.34|23.04|22.94|22.8|22.69|23.34|23.63||23.84|22.27|22.16|22|22.33|21.72|20.87|20.46|20.87|21.82|22.32|22|21.85|22.24|22.53|21.62|21.6|21.47|22.55|22|21.8|21.83|21.03|21.1|20.82|21.29|21.9|21.7|20.7|20.37|20.43|20.76|21.02||21.09|21.75|21.65|21.71|21.41|20.43|20.6|19.99|19.52|20.13|19.52|19.75|19.74|20.75|21.3|21.34|21.03|21.33|21.18||21.26|21.83|21.26|21.585|20.91|21.11|21.9|22.14|20.59|20.06||20.57|20.62|20.65|20.92||20.83|20.5|19.9|19.95|20.47|21.1|21.52|21.41|21.09|22.17|22.1|22.68|22.9|22.59|22.93|21.81|21.26|21.32|20.46|21.6||21.61|22.02|21.17|20.54|20.83|21.39|21.24|21.35|20.66|20.16|20.71|21.2|20.72|18.13|18.9|18.31|19.39|18.78|17.38|17.91|17.02|18.33|18.76|19.51|19.54|19.16|19.37|19.16|19.1|18.5|18.29|18.38|18.98|18.55|18.69|18.32|17.91|17.6|17.04|16.87|17.04|16.89|16.89|16.31|16.24|16.04|16.33|16.59|17.56|17.22|16.97|16.87|17.03|16.88|17.07|17.22|17.36||18.36|18.39|19.2|19.28|18.99|19.31|19.26|19.2|19.46|19.44|18.62|18.53|18.27|18.18|18.36|18.07|17.905|18.63|19.18|17.9|16.96|16.72|15.87|15.13|15.04|14.81|15.22|15.4|14.86|14.89|15.15|15.58|15.33|15.58|15.12|15.535|15.45|15.59|14.33|14.29|14.085|13.76|14.27|15|15.335||15.05|14.765|15.81|15.38|14.88|15.21|14.2|14.93|15.02|15|15.03|15.03|15.48|15.22|14.5|14.12|15.23|17.26|17.99|17.56|16.12|15.87|15.02|14.82|14.99|15.76|15.75|14.86||13.7|14.21|14.22|13.76|14.11|11.84|11.58|11.89|12.16|13|13.84|12.65
02721|24354|/equities/unitil-corp|R2000VALUE|50.4|50|50.63|50|50.14|50.27|49.41|49.39|48.68|48.81|48.24|48.7|47.83|47.91|47.58||46.48|45.69|45.53|46.4|45.73|46.33|46.34|46.42|46.52|47.87|47.96|48.34|49.19|48.99|49.16|47.44|47.46|46.17|45.87|43.9|42.42|41.87|41.91|42.72|41.84|42.66|42.76|42.42|42.93|43.11|42.95|42.18|41.84||42.12|42.48|42.82|42.78|42.56|42.36|42.32|41.73|41.62|41.95|40.77|40.81|39.45|39.19|39.92|40.44|40.99|42.19|42.47||43.81|43.55|43.27|42.77|42.45|43.03|43.05|44.11|43.33|43.4||44.27|43.37|42.87|43.61||42.4|42.21|41.43|41.78|42.94|42.97|43.02|43.82|42.56|43.53|43.69|43.7|43.34|42.81|43.35|42.65|42|41.85|40.88|40.66||40.93|40.7|39.3|38.06|37.47|37.55|37.56|37.71|35.87|36.02|37.14|34.34|33.17|32.89|34.74|34.89|36.2|35.47|34.55|35.84|37.47|39.85|39.71|39.94|39.5|39.6|39.49|39.63|40.19|40.53|40.28|40.4|41.11|41.08|40.38|39.6|39.76|39.82|39.46|39.26|38.64|38.47|38.83|37.95|38.01|37.49|38.14|38.79|38.98|39.22|40.05|38.66|38.86|39.26|39.76|40.47|40.71||41.64|41.8|42.02|40.94|42.2|41.8|41.37|40.83|39.67|39.31|39.21|39.4|40.25|40.15|40.54|40.48|40.78|41.94|41.65|42.6|42.87|40.65|40.75|41.63|42.4|43.15|44.22|45.8|45.62|45.08|45.62|46.22|46.37|45.78|45.26|46.81|45.86|45.56|45.54|45.02|44.71|43.75|44.13|44.06|44.95||46.13|45.9|44.82|44.83|42.97|44.72|44.13|43.97|44.82|45.15|46.94|47.08|47.96|48.3|48.16|47.93|49.05|49.21|50.87|50.37|48.24|49.21|48.01|48.08|48.17|48.6|48.24|47.52||46.47|45.77|46.07|45.22|46.85|44.92|44.87|45.18|46.24|48.51|49.97|47.98
02722|21245|/equities/cpb-inc|R2000VALUE|27.3|26.19|26.66|26.12|27.22|27.45|27.34|27.39|27.01|27.65|27.42|27.52|27.13|26.99|27.41||27.23|26.68|26.95|26.18|26.83|26.36|25.94|25.75|26.26|27.07|26.98|26.37|26.2|26.35|26.96|26.44|25.77|25.03|25.67|24.54|23.83|23.92|22.97|23.45|22.63|23.04|23.45|22.63|22.38|21.67|21.06|21.79|21.73||21.58|21.62|22.03|22.47|22.11|21.68|21.54|20.85|21.03|20.76|19.88|20.35|18.65|19.53|20.07|20.33|20.09|20.71|20.93||20.73|21.23|20.6|21.09|20.66|20.78|20.95|20.78|18.74|18.57||19.01|18.9|18.8|19.1||19.01|19.17|18.6|18.91|19|18.52|18.51|18.69|18.2|17.71|17.88|17.74|17.51|17.5|17.73|17.17|17.18|16.64|16.39|17.52||18.38|18.44|16.93|16.84|16.95|16.93|17.39|17.46|16.63|16.56|16.89|17.16|15.71|13.43|13.76|13.27|14.36|13.94|13.77|13.76|13.52|14.3|14.86|15.12|15.03|14.49|14.43|14.26|14.48|14.52|14.36|14.29|14.72|14.42|14.62|14.51|14.27|14.36|13.92|13.44|13.57|13.44|13.76|12.93|12.94|12.89|13.29|13.5|14.66|14.62|14.57|14.79|14.82|14.7|14.84|15.1|15.26||15.75|15.51|15.56|15.54|15.49|15.79|16|15.73|16.27|16.31|15.62|15.78|16.08|16.05|16.59|16.8|16.71|16.91|16.94|16.74|16.5|15.63|15.66|15.33|15.19|15.56|15.58|15.6|14.62|14.55|15.08|15.28|14.96|15.14|14.25|14.73|15.22|15.29|14.54|14.76|14.46|13.9|14.46|14.91|15.31||15.04|15.19|16.03|15.69|14.93|15.33|14.87|15.8|15.91|15.9|16.32|16.42|17.34|16.8|16.73|16.71|18.45|18.91|19.81|18.77|17.73|17.27|16.07|16|16.11|16.47|17.4|16.38||15.45|15.55|15.54|14.78|15.36|14.08|13.84|13.43|14.51|15.68|16.35|15.39
02723|16218|/equities/great-southern-ba|R2000VALUE|56.16|55.19|55.95|54.82|56.38|56.6|56.4|56.43|55.62|56.4|56.13|56.24|56.08|56.43|56.58||56.8|56.67|57.16|56.25|57.7|56.52|54.97|54.81|56.41|58.55|57.81|57.44|57.48|58.42|60.11|59.51|59.67|58.27|59.72|56.72|54.6|55.31|53.83|54.17|52.79|53.16|53.95|52.6|52.49|51.93|50.76|51.59|51.55||51.74|51.35|51.94|53.01|52.55|51.57|51.45|50.67|49.92|49.59|49.17|49.71|48.27|50.2|50.49|51.16|50.35|51.25|51.69||51.49|51.85|51.13|51.8|50.88|50.71|51.68|51.69|48.92|48.63||48.9|48.74|48.55|50.02||50|50.01|48.2|48.75|49.5|50.05|48.74|48.87|48.08|48.05|48.14|48.3|48.49|48.19|48.7|47.65|47.67|47|45.9|47.76||47.76|48.64|47.02|46.32|46.66|46.53|47.26|46.99|45.39|45.04|45.12|45.9|44.06|40.1|41.36|39.94|42.87|41.71|40.95|40.77|39.92|40.74|41.74|41.74|40.54|39.29|39.24|38.72|39.06|38.8|38.43|38.59|40.11|39.07|39.18|38.99|38.14|38.2|37.12|36.43|36.22|36.17|36.89|35.29|35.3|34.37|34.94|35.68|37.75|38.01|38.18|37.73|38.22|37.49|37.59|38.04|38.43||39.53|39.15|39.08|38.54|38.54|38.4|37.93|37.25|38.72|38.85|37.35|37.85|38.12|37.81|38.8|39.82|39.06|40.24|40.71|39.91|38.94|37.41|37.45|36.58|36.51|36.07|36.7|37.76|36.88|36.65|38.04|39.01|38.38|38.95|36.83|37.6|38.73|38.96|37.58|37.37|37.22|35.3|36.84|37.06|38.52||38.03|38.23|40.36|39.56|37.94|38.97|37.61|39.07|39.51|39.09|38.95|38.69|40.94|39.44|39.65|38.15|42.31|45.32|46.11|45.18|42.37|42.67|40.06|40.04|40.56|41.78|43.63|40.63||38.71|38.55|38.96|36.43|38.31|35.09|34.75|35|36.2|38.4|39.97|38.33
02724|16906|/equities/peapack-gladstone|R2000VALUE|31.7|31.07|31.45|30.67|31.54|31.77|31.96|32.04|31.58|32.05|32.07|32.01|31.75|32|31.6||31.17|30.88|31.13|30.57|30.89|30.5|29.59|29.54|30.31|31.36|30.82|30.78|30.46|31.01|31.09|30.97|30.74|29.46|30.04|29.32|28.73|29.02|28.14|28.56|27.51|27.66|28.66|28|27.54|26.78|26.05|26.36|26.52||26.42|26.44|26.86|26.84|26.43|25.61|25.55|24.58|24.84|23.65|23.52|23.76|23.29|24.58|25.23|25.56|25.32|26.42|26.28||26.51|26.85|26.45|26.39|25.41|25.3|25.81|25.48|23.07|22.91||22.76|22.66|22.67|22.8||22.61|22.73|21.62|22.28|22.5|23.11|23.02|22.9|22.45|22.3|22.58|22.43|22.67|22.44|22.96|22.3|22.54|22.26|22.01|22.68||22.9|23.14|22.01|21.13|21.13|21.5|21.7|21.17|20.5|20.32|20.99|20.6|19.81|16.87|17.36|16.44|17.87|17.12|16.88|16.98|16.79|16.6|17.15|17.64|17.24|16.49|16.38|16.34|16.53|16.48|15.9|16.19|16.77|16.4|16.76|16.39|16.02|16.39|15.88|15.45|15.15|15.32|15.3|15|14.69|14.6|15.265|15.53|16.46|16.63|16.6|16.41|16.61|16.19|16.28|16.24|16.53||17.06|16.9|17.06|17.11|17|16.97|17.08|16.84|17.22|17.11|16.16|16.7|16.96|16.84|17.57|17.93|17.68|18.31|18.35|17.92|17.22|16.35|16.41|16.02|16.01|16.28|16.85|17.11|16.55|16.45|17.13|17.48|17.32|17.665|16.98|17.4|17.69|17.93|16.84|17.13|16.95|16.06|17.05|16.99|17.85||17.7|17.94|18.73|18.21|16.83|17.7|17.07|18.19|18.65|18.08|18.46|18.2|19.22|18.34|18.57|17.94|19.43|21.18|21.88|21.27|19.98|19.12|18.68|18.59|18.83|19|20.13|18.63||17.77|17.52|17.36|16.04|17.1|15.4|15.26|14.86|16.16|16.74|18.04|16.83
02725|1012042|/equities/boston-omaha-corp|R2000VALUE|26.56|26.19|26.27|25.16|25.74|26.38|25.26|25.97|25.19|25.61|26.28|27.68|27.66|27.76|27.61||29.91|29.56|32.75|33.53|35.42|36.21|35.74|36.95|38.9|39.435|40.67|42.75|42.87|44.63|45.31|45.04|43.83|43.58|39.62|38.68|39.77|43.31|44.87|46.25|41.98|42.03|45.99|44.39|47.23|46.98|45.86|45.64|41.75||40.33|39.68|40.38|40.84|39.9|37.9|37.94|35.08|34.07|29.08|27.3|28.22|28.31|29.14|28.72|27.21|26.36|25.83|25.97||25.35|25.79|25.68|25.98|25.98|26.71|27.27|27.5|27.29|26.19||27.65|27.15|26.32|26.88||26.01|25.6|26.38|24.8|25.79|23.48|22.96|23.24|22.78|22.95|22.86|22.83|23.19|23.65|23.5|23.26|22.94|23.17|23.18|22.82||22.94|22.99|23.25|21.61|21.24|20.42|19.84|20.42|19.75|19.22|19.1|18.59|17.5|16.86|16.79|16.2|16.21|15.94|15.98|16.41|16.01|16.59|17.16|17.63|17.53|16.96|17.14|17.01|17.69|17.38|17.39|17.65|17.62|17.53|17.24|16.75|16.58|16.5|16.38|16.41|16|15.68|15.53|15.5|15.11|14.83|15.09|15.22|15.8|16.46|16.7|16.66|16.69|16.27|16.07|16.18|15.77||15.87|15.94|16.48|16.41|16.31|16.91|17.53|17.33|17.47|17.58|16.99|16.14|16.31|16.33|16.3|16.35|16.21|15.99|16.13|16.71|16.15|16.4|16.02|15.9|15.78|15.9|15.87|15.93|15.93|16.29|15.91|16.1|16.22|16.23|15.81|15.73|15.9|15.83|15.38|15.335|15.18|15.02|15.62|15.98|15.83||15.75|16.37|16|15.9|14.61|15.35|15.25|15.96|16.43|15.87|15.96|15.81|15.81|15.45|15.45|15.36|16.03|16.12|16.44|16.35|16.21|15.91|16|16.02|16.32|16.41|19.41|19.11||18.6|18.54|18.49|18.38|18.53|17.98|17.66|18.32|19.08|19.45|18.46|19.12
02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE|26.55|26.8|25.82|25.15|24.97|25.65|28.33|27.96|27.7|27.29|27.9|27.66|27.96|28.15|29.91||27.68|28.02|24.58|25.16|25.3|27.94|30.47|29.7|33.33|30.75|32.34|35.49|34.65|34.88|35.11|34.71|33.43|32|30.91|33.87|33.42|36.24|39.48|38.49|38.61|39.29|40.7|39.85|41.32|41.18|40.78|42.82|39.82||38.47|38.5|39.23|39.98|40.27|39.85|39.86|39.02|39.81|39.41|38.63|39.88|39.06|39.21|39.92|38.97|36.38|36.7|37.49||37.5|36.14|35.87|36.42|36.84|35.71|35.05|34.18|34.29|33.66||34.9|37.3|36.48|36.86||39.43|39.35|38.42|36.88|36.55|39.6|42.81|47.92|47.83|46.18|45.5|51.08|50.45|41.8|43.53|43.56|41|41.15|43.74|42.56||40.67|40.08|40.3|38.53|38.72|38.32|40.12|41.13|40.12|40.79|40.09|39.42|39.91|39|41.11|40.29|44.9|44.14|43.12|44.67|44.55|47.85|47.13|48.42|49.19|49.34|48.93|48.51|49.96|48.73|45.4|46.94|47.59|48.9|49.82|50.17|48.93|48.93|47.29|49.55|49.84|49.56|50.25|49.5|43.73|43.27|43.8|43.69|45.29|43.88|44.8|44.51|44.13|41.69|43.19|41.79|40.71||39.5|41.32|47.33|45.71|43.93|42.51|38.59|40.28|41.4|40|38.55|37.95|38.06|39.32|39.79|32.95|33.11|34|34.35|35|34.93|35|35.53|35.24|36.14|34.96|34|34.38|35|35.99|36.05|34.66|35.11|37.95|37.38|36.99|37.99|39.38|40.03|38.53|43.54|44.34|44.65|43.8|43.14||48.35|46.37|46.49|45.46|45|46|43.72|41.2|39.95|39|||||||||||||||||||||||||||||||
02727|960968|/equities/cambridge-bancorp|R2000VALUE|84.92|82.05|82.3|82|84.16|82.78|82.35|83.8|82.5|83.38|84|83.47|82.1|84.3|84.79||84.1|84.32|82.33|82.1|82.65|83.4|82|82.25|81.24|82.8|82.42|82.44|83.5|84.79|83.82|84.02|85.98|82.91|83.17|83.05|80.61|79.68|77.47|78.96|76.22|78.54|80.74|78.59|77.65|77.77|76.83|77.9|75.94||76.77|77|76.72|77.5|80|75.35|75.89|74|74.8|73.39|73.5|73.48|73|75.11|76.83|77.09|75.6|76.13|76.6||75.38|76.39|75.34|75|74|74.25|76.96|74.63|70.99|69.93||69.75|70.99|70.49|70.88||70.59|70.67|70.63|71.59|72.04|72.6|72.2|72.65|70.67|72.95|73|71.04|71.71|71.1|70|68.74|68.17|69|67.6|71.26||71.01|71.5|69|70.56|71.76|70.92|71.38|71.3|69.74|67.72|69|69.58|67.38|61.93|62.71|63.9|65.75|62.4|62.09|63.09|61.63|63.14|64.43|65.86|64.01|64.31|64.17|60.01|61.7|59|58.04|59.69|61.8|63.48|62.1|60.5|59.56|56.73|55|53.9|53.16|51.95|50.03|48.35|48.06|48.29|49|49.64|51.13|52.73|53|52.7|53.52|52.53|52.8|54.1|53.65||54.64|54.19|54.84|54.47|54.84|55.3|55.07|54.45|54.1|55.13|52.97|55|55.3|54.71|57.37|57.54|57.3|58.16|58.1|58.35|58.56|55.32|55.52|53.8|53.89|54.19|54.5|55.94|53.88|52.2|53.48|54.44|54.6|55.32|52.82|54.48|55.94|56.6|54.8|54.66|53.73|51.12|52.25|53.67|55.91||55.45|56.36|59.24|58.98|57.15|56.9|55.28|58.35|58.34|56.97|55.67|54.41|56.46|54.3|52|50.7|54.16|57.5|59.3|58.37|55.7|55.22|52.65|54.31|58|58.15|59.81|56.37||54.69|54.75|53.9|50.92|53.74|49.91|49.74|47.22|47.65|50.22|51.8|49.74
02728|24439|/equities/argan|R2000VALUE|50.75|50.77|52.35|53.26|52.88|54.6|53.27|54.11|53.65|53.66|53.56|52.88|53.37|54.24|54.59||54.63|53.35|51.93|51.11|50.66|50.71|50.01|50.92|52.77|52.67|51.79|52.86|53.05|53.53|54.52|53.74|53.07|51.71|51.69|50.93|49.71|51.68|51.33|52.24|50.02|50.87|51.26|49.45|49.36|48.5|49.14|46.04|44.29||44.87|45|45.21|46|46.09|44.89|44.71|44.03|44|43.37|43.23|42.84|43.05|43.38|44|44.86|44.53|45.43|45.63||45.9|47.03|47|47.19|45.73|45.94|46.63|46.69|43.98|44.18||44.49|44.85|44.67|44.77||44.22|44.24|43.83|43.35|44.82|45.09|45.2|45.64|44.76|45.76|47.93|48.15|49.27|48.31|48.52|47.89|47|46.36|44.99|46.27||45.87|47.02|45.95|45.77|47.12|47.24|48.15|47.32|45.61|45.39|44.64|44.68|42.83|42.31|42.57|41.5|42.3|41.08|40.3|40.78|40.16|40.28|40.34|41.25|40.11|39.84|41.05|40.84|41.41|41.09|41.5|41.45|42.4|42.91|43.2|43.21|42.89|43.24|41.19|40.91|41|40.88|41.58|40.74|40.97|41.6|41.97|41.8|43.96|44.94|46.25|44.6|43.44|41.44|42.37|40.97|40.51||41.36|41.81|42.58|41.82|41.41|42.05|41.8|41.44|41.69|41.92|41.11|41.66|42.32|42.55|43.09|43.28|43.38|43.83|44.52|44.17|43.88|42.9|42.82|42.69|42.51|41.97|41.82|43.28|42.98|43.55|43.77|45.01|44.91|45.84|44.82|45.35|44.31|44.49|43.38|42.73|42.6|41.49|42.23|42.92|42.71||43.08|43.86|45.38|45.39|45.14|44|39.38|39.85|40.12|40.34|40.63|40.48|40.68|39.37|38.22|39.36|41.57|39.1|41.11|39.39|37.84|37.36|36.37|35.18|35.43|35.67|35.44|36.15||35.85|35.47|35.46|35.52|35.36|32.62|31.48|32.1|33.14|33.16|34.28|33.92
02729|16234|/equities/hafc|R2000VALUE|20.48|19.59|19.85|19.46|20.28|20.37|20.23|20.2|19.91|20.28|20.08|20.05|20.03|19.97|20.16||19.92|19.73|19.87|19.37|19.72|19.45|18.9|18.85|19.63|20.32|20.51|20.28|20.51|20.86|21.64|21.02|20.55|19.8|19.69|18.78|18.02|17.57|17.16|17.51|17.12|17.19|17.79|17.48|17.14|16.46|15.9|16.42|15.99||15.31|15.38|15.45|15.52|15.19|14.75|14.5|14.43|14.37|14.2|13.82|14.08|12.75|12.09|12.36|12.465|12.4|12.62|12.91||12.81|12.86|12.5|12.7|12.48|12.46|12.79|12.58|11.25|11.23||11.34|11.28|11.28|11.63||11.49|11.46|10.92|11.12|11.42|11.43|11.34|11.48|11.24|11.09|11.35|11.49|11.12|10.95|10.92|10.51|10.49|10.36|9.75|10.6||10.87|11|10.33|10.28|10.35|10.32|10.43|10.58|10.16|10.09|10.39|10.84|10.33|9.03|9.23|8.84|9.36|9.19|8.99|8.85|8.96|8.6|9.03|9.26|9.21|8.7|8.6|8.46|8.56|8.67|8.56|8.71|8.94|8.79|8.97|8.805|8.73|8.69|8.38|8.12|8.21|8.04|8.07|7.74|7.76|7.62|7.865|8.13|8.59|8.71|8.88|8.81|8.96|8.95|8.98|9.09|9.3||9.68|9.57|9.51|9.55|9.53|9.71|9.69|9.57|9.84|9.78|9.38|9.55|9.69|9.665|10|10.26|10.21|10.43|10.47|10.35|10.11|9.66|9.85|9.56|9.49|9.23|9.2|9.53|9.15|9.265|9.495|9.52|9.23|9.43|8.945|9.125|9.6|9.47|9.13|9.28|9.1|8.67|9.11|9.155|9.47||9.26|9.08|9.71|9.655|8.94|9.33|9|9.47|9.65|9.55|9.63|9.59|10.22|9.96|9.84|9.6|10.34|11.23|11.64|10.75|10.09|9.53|9.17|9.03|9.03|9.76|10.38|9.05||8.69|8.79|8.89|8.33|9.08|7.8|7.84|7.8|8.43|9.1|9.84|9.2
02730|48652|/equities/orchid-isla|R2000VALUE|26.95|26.55|26.5|25.85|26.15|26.9|27.2|30.7|30.85|30.55|30.15|30.15|30.05|29.95|29.85||30.05|30.05|29.75|29.8|29.95|29.8|29.15|29.65|30.15|30.1|29.55|30.1|29.6|30.2|29.45|29.2|28.95|28.65|28.35|27.65|27.95|28.4|28.95|28.9|28.65|28.2|29.25|28.65|28.75|28.45|27.8|28.05|28.75||28.25|27.95|27.9|27.9|27.8|27.6|26.95|26.65|26.8|25.95|25.85|26.7|27.2|27.55|27.25|26.85|26.9|27.65|27.4||27.1|26.8|26.25|26.2|26.3|26.4|26.3|26.05|25.45|25.6||26.1|26|26.3|26.65||26.85|26.95|26.5|26.65|26.95|26.9|26.8|27|26.65|26.65|26.6|27.05|27.15|26.9|27.05|26.85|26.85|26.7|26.75|27.4||28.2|28.15|28.1|27.65|27.8|28|27.8|27.7|27.05|26.55|26.75|27.3|26|26|26.35|26.35|26.5|25.95|25.95|25.6|25.65|26|26.05|26.25|25.9|25.55|25.75|25.75|25.95|25.9|25.75|25.95|25.85|25.75|26.3|25.55|25.45|25.65|25.95|25.4|25.05|25.25|26.3|25.65|24.85|24.5|25.3|25.25|25.95|25.95|25.8|25.5|25.75|25.2|25.3|25.6|25.4||25.45|25.25|25.55|25.55|25.55|25.75|25.5|25.5|25.65|26.15|25.45|26.15|25.55|25.55|25.4|25.75|25.2|25.15|25.15|25.5|25.1|24.85|25.3|24.85|25.2|25.7|25.25|25.4|24.95|24.7|24.55|25.5|25.85|25.5|24.9|24.8|25|23.75|22.6|21.75|22.15|21.8|22.6|22.55|22.75||22.65|22.8|23.55|23.5|23.15|23.6|22.95|23.35|22.65|22.6|23.35|23.4|23.2|23.15|22.7|21.5|22.95|24|24.5|22.7|22.8|22|21.05|21.1|20.85|21.15|22.45|22||20.85|20.5|20.85|19.8|20.05|19.55|19.15|17.1|18|18.8|19.5|18.65
02731|15578|/equities/bank-of-marin-ban|R2000VALUE|35.93|35.52|35.84|35.16|36.15|39.06|39.17|39.37|38.95|39.5|39.51|39.29|39.08|39.63|39.71||39.79|39.16|39.84|39.34|40.8|39.48|39.1|38.55|39.77|40.33|39.95|39.82|39.92|40.25|41.5|40.86|41.09|40.28|41.51|39.6|38.36|38.36|37.77|38.25|37|37.78|38.31|37.87|37.56|36.95|36.18|36.73|37.17||36.67|36.51|37.04|37.39|37.3|37.06|36.87|37.38|38.13|37.95|37.14|37.83|37.34|39.73|39.94|39.83|39.47|40.22|40.09||39.69|39.64|39.15|39.1|37.71|37.11|37.84|37.65|35.19|34.86||34.34|34.46|32.83|35.06||36.46|36.89|36.17|36.42|37.79|38.33|38.91|38.89|37.82|38.4|38.88|37.56|37.33|36.61|36.97|35.9|36.15|35.94|34.7|36.98||37.78|38.41|36.03|35.62|36.35|36.29|36.9|36|33.84|33.32|34.08|34.45|33.88|29.9|30.64|29.76|31.7|30.52|30.14|30.43|30.04|30.32|31.59|32.77|32.41|31.46|31.25|31.72|31.81|31.62|30.68|30.73|32.55|31.93|32.37|31.7|30.8|30.58|29.62|28.58|28.96|29.29|28.79|27.84|27.75|27.55|28.17|28.45|30.73|29.92|30.23|30.34|30.73|30.06|30.25|30.78|31.16||31.78|31.81|32.02|31.87|31.83|32.18|32.23|31.65|32.08|32.32|31.86|32.05|32.19|32.01|33.32|33.55|33.49|34.1|34.52|34.17|33.64|32.09|31.92|31.3|31.75|31.41|31.75|32.61|31.87|32.05|32.3|32.72|32.06|32.83|31.46|31.91|32.16|32.41|30.9|31.27|30.91|29.68|30.87|31.17|32.45||32.89|32.2|33.33|32.34|31.01|32.09|30.42|31.47|31.45|31.44|31.31|31.38|32.38|31.63|31.38|30.34|33.67|35.41|36.03|35.82|34.3|33.72|32.42|32.81|33.65|34|34.94|32.83||31.22|30.85|31.21|29.56|31.64|28.16|28.32|28.27|29.3|30.11|31.27|29.68
02732|987082|/equities/verso-corp|R2000VALUE|15.49|15|15.05|15.19|16.57|16.41|16.09|15.97|15.71|15.72|15.22|15.07|14.99|15.19|14.94||14.76|14.59|14.24|14.25|14.5|14.05|13.75|13.86|14.5|15.22|15.4|15.44|15.44|15.26|15.19|14.9|14.41|14.33|14.08|13.32|12.56|12.68|12.34|12.53|12.5|12.87|13.09|12.61|12.89|12.86|12.5|12.65|12.87||12.77|12.81|12.85|12.91|12.94|12.39|12.28|12.11|11.85|11.89|11.5|11.56|11.75|12.5|12.52|12.57|12.74|13.02|12.62||12.54|12.63|12.56|12.71|12.34|12.43|12.68|13.16|12.18|11.74||12.02|12.01|11.91|12.16||11.96|11.95|12.02|12.04|12.32|12.33|12.38|12.43|11.98|11.82|11.89|11.82|11.85|11.65|11.87|11.27|11.31|11.35|10.81|11.04||10.99|11.22|10.8|10.7|10.67|10.46|10.5|9.78|9.44|9.18|9.24|9.27|8.86|8.8|8.78|8.2|8.25|8.09|7.78|7.9|7.58|7.87|8.17|8.31|8.3|8.16|8.03|7.93|8.23|8.37|7.66|7.97|8.05|8.15|8.19|8.11|7.98|8.09|7.79|7.76|7.89|8.03|8.13|7.83|7.82|7.98|8.35|9.02|10.18|10.84|14.41|14.4|14.34|13.5|12.9|12.88|12.92||13.51|13.43|13.45|13.49|13.11|13.24|13.08|13.03|13.41|13.54|13.06|13.09|13.23|13.27|13.8|13.76|13.87|13.59|12.92|12.79|12.96|12.44|12.28|12.23|12.3|12.21|12.32|12.87|12.77|13.34|12.95|12.78|12.53|12.57|12.31|12.37|12.18|12.1|11.82|11.7|11.7|11.09|11.38|11.57|11.97||11.63|11.77|11.96|11.89|11.13|11.71|11.65|11.75|11.59|11.55|11.63|12.13|13|13.08|12.42|12.3|13.78|16.16|17.01|16.6|16.04|15.55|15.23|14.59|14.38|14.66|14.55|14.28||13.98|13.78|13.89|13.33|14.09|13.75|13.65|13.56|13.52|13.38|14.13|13.12
02733|20985|/equities/cvr-energy-inc|R2000VALUE|15.45|15.19|15.03|14.62|15.06|15.27|15.41|15.86|15.11|14.89|14.83|15.2|15.51|15.65|15.73||16.53|15.39|15.61|16.01|16.65|16.54|16.15|16.14|16.98|17.38|17.11|19.25|19.46|20.35|20.63|20.89|19.72|18.61|19.42|19.51|19.12|18.22|17.43|17.67|17.71|18.44|18.62|19.46|19.66|18.37|16.98|17.41|16.94||15.73|15.36|15.28|14.78|15.34|14.69|14.63|14.39|13.71|13.59|13.72|14.75|15.44|14.59|15.17|15.06|14.99|15.74|15.55||14.84|14.94|13.8|14.37|13.6|13.01|12.9|12.36|12.49|11.88||11.95|12.25|11.75|11.73||11.76|11.99|11.06|11.36|11.9|12.11|11.79|12.28|12.11|12.93|13.33|12.82|12.67|12.35|13.13|12.23|12.25|11.73|11.34|12.55||12.36|12.82|12.36|11.1|11.44|11.11|11.75|11.95|10.73|10.05|10.53|10.65|10.98|8.35|8.79|8.54|8.97|9.01|8.83|8.52|8.06|8.53|8.99|9.6|9.48|9.07|9.42|9.21|9.51|10.16|10.08|9.88|10.33|10.57|10.78|10.08|10.03|10.28|9.99|9.68|9.93|9.94|10.24|10.04|10.22|10.08|10.57|10.23|10.72|11.17|11.04|10.66|10.98|11.17|10.95|11.16|11.72||12.69|12.95|13.05|13.1|13.39|14.31|13.56|13.97|14.28|14.46|13.52|13.89|14.47|14.63|15.19|14.51|14.46|14.66|14.88|14.57|13.99|13.34|13.65|14.2|15.24|15.4|15.43|16.33|15.56|15.64|15.91|16.06|16.12|16.18|15.26|15.44|15.73|15.81|14.95|14.66|15.05|14.2|14.8|14.47|15.28||15|15.32|16.13|15.47|15.28|15.52|15.45|17.35|17.79|17.9|17.82|16.53|17.67|16.88|16.49|15.83|18.08|19.08|19.96|19.57|17.19|17.8|17.17|16.58|16.37|16.94|17.94|17.74||16.68|16.47|16.85|16.05|17.09|14.79|15.5|15.81|16.9|16.98|17.59|16.04
02734|15421|/equities/anika-therapeutics|R2000VALUE|41.52|42.82|41.68|40.6|39.96|40.21|40.87|40.96|40.42|40.4|39.8|40.48|39.42|41.05|40.49||40.2|40.79|38.03|37.6|36.6|36.53|34.01|34|36.02|36.45|36.23|37.03|36.28|37.6|37.07|36.46|35.08|34|32.49|34.64|38.13|38.7|38.2|38.73|36.7|37.39|35.47|38.1|36.68|35.64|35.54|36.41|36.5||36.58|37.59|37.97|38.31|38.42|37.89|37.51|36.93|37.72|36.76|37.01|37.76|37.3|38.2|38.69|38.96|39.23|39.83|39.95||39.23|41|39.98|40.22|41.28|42.86|45.96|45.89|42.88|42.84||45.26|44.79|42.86|44.19||43.2|44.09|44.15|42.82|44.8|42.04|40.95|39.27|38.45|37.26|38.68|38.15|37.97|37.24|37.72|36.61|37.07|37.42|37.8|38.27||38.25|39.04|37.17|36.2|36.54|36.92|37.45|38.07|37.81|37.5|37.76|38.33|35.1|32.59|33.9|36.77|35.04|33.12|32.62|33.54|33.34|34.4|34.64|35.21|35.94|35.83|36.13|37.82|38.55|38.36|37.55|38.59|38.92|38.32|37.93|37.53|35.75|35.99|36.09|37.21|35.39|34.18|35.34|34.22|33.24|32.56|33.37|34.37|36.54|36.69|37.08|35.75|36.26|36.46|36.61|36.77|36.86||37.3|37.59|37.96|36.71|38.33|37.32|37.43|36.84|37.74|37.84|36.39|37.42|36.52|36.17|36.59|35.77|36.34|35.68|35.07|34.55|34.47|33.56|34.09|33.14|35.67|36.4|37.17|36.28|35.27|36.86|35.67|36.47|36.34|36.72|36.18|36.81|37.29|37.8|36.33|35.36|35.35|34.77|35.3|36.09|38.13||38.37|38.57|37.73|34.79|33.01|34.3|33.8|36.03|34.73|34.33|34.22|33.82|34.8|33.98|33.13|32.55|36.33|37.01|37.28|36.96|34.73|33.14|34.84|33.91|33.53|34.18|34.97|33.59||33.37|32.64|33.19|32.6|33.58|30.2|29.21|28.95|29.77|31.27|30.54|34.55
02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE|13.51|13.24|13.17|12.89|13.31|13.57|13.45|13.54|13.32|13.43|13.45|13.55|13.63|13.65|13.52||13.63|13.16|13.64|13.47|13.98|13.92|13.29|13.24|13.86|14.13|14.07|14.47|14.22|14.67|14.37|14.28|14.25|14|14.2|13.66|13.78|14.09|13.48|13.79|13.93|13.62|13.9|13.3|13.34|12.67|12.28|12.17|12.34||12.21|12.26|11.92|11.75|12|11.79|11.84|11.38|11.38|11.01|10.71|11.46|10.88|11.18|11.52|11.61|11.51|12.05|12.12||12.2|12.52|12.33|12|11.71|11.71|11.76|11.93|10.64|10.46||10.8|10.89|11.09|11.27||11.29|11.32|11.05|11.21|11.53|11.49|11.58|11.9|11.5|11.74|11.94|11.84|11.83|11.63|11.9|11.53|11.47|11.29|11.01|11.2||11.43|11.5|11.21|10.76|11.02|10.75|10.9|10.43|9.91|8.97|9.24|9.66|9.41|7.5|7.79|7.67|7.98|7.56|7.35|7.5|7.11|7.42|7.68|8.09|7.95|7.64|7.61|7.32|7.2|7.17|7.03|7.2|7.63|7.6|7.69|7.43|7.41|7.42|7.83|7.81|7.62|7.49|7.7|7.2|6.88|6.86|7.02|7.19|7.86|7.91|8.05|8.04|7.83|7.34|7.45|7.45|7.6||7.91|7.33|7.32|7.13|6.92|7.35|7.45|7.06|7.25|7.03|6.36|6.68|6.55|6.42|6.62|6.84|6.62|6.83|7.04|6.93|6.63|6.13|6.17|5.69|5.19|5.21|5.44|5.6|5.4|5.16|5.32|5.45|5.62|5.7|5.3|5.64|5.62|5.8|5.48|5.63|5.62|5.38|5.55|5.62|6.05||5.91|6.06|6.12|6.21|5.72|5.96|5.87|6.25|6.24|6.29|6.9|7.07|7.5|7.26|7.69|7.22|8.23|8.75|9.25|8.85|8.12|7.55|7.08|6.87|6.75|7.36|7.49|6.73||6.37|6.61|6.41|6.11|6.1|5.14|5.26|5.08|5.5|6.04|7|6.5
02736|1050148|/equities/pq-group-holdings|R2000VALUE|13.4998|13.1595|13.4431|13.119|13.3135|13.6052|13.6214|13.4512|13.2|13.5079|13.4998|13.3783|13.2486|13.8078|14.0346||13.7753|13.5322|13.7348|13.5241|13.8078|13.4917|12.8192|12.8354|13.5079|13.824|13.7915|14.2534|14.1886|14.3507|14.3426|14.302|14.3426|14.0589|14.2939|14.0346|13.2|13.6214|13.516|13.4431|12.4464|12.7057|13.2|12.8921|13.1352|12.8111|12.568|12.8759|12.8435||12.8678|12.7868|12.7138|12.8516|12.5923|12.2357|12.1628|11.7577|11.8387|11.5227|11.1661|11.5875|11.393|11.863|12.0007|12.2844|12.1385|12.2357|12.5031||12.4869|12.6652|12.4383|12.8678|12.4059|12.3006|12.5356|12.3816|11.6442|11.2877||11.5551|11.6766|11.4173|11.7901||11.3282|11.2472|11.0851|10.8906|10.607|10.3882|10.0258|9.9477|9.8695|9.7985|9.8908|9.8766|9.834|9.7061|9.6848|9.2869|9.2727|9.2869|9.0879|9.4148||9.4787|9.564|9.1874|8.7326|8.889|9.2371|9.3579|9.2727|9.0098|8.7824|9.1448|9.1021|8.96|8.5692|8.5905|8.1642|8.6616|8.3276|8.2139|8.619|8.3205|8.6758|8.8534|8.9458|8.9103|8.8819|8.9884|8.9174|9.1234|8.0079|7.8587|7.7166|7.9226|7.9368|7.7024|7.7521|7.6526|7.6171|7.3826|7.1908|7.2902|7.276|7.2263|7.2192|7.1552|7.1979|7.3471|7.6171|8.3205|8.2708|8.1926|8.1855|8.3063|8.1713|8.0221|8.086|8.1287||8.3774|8.3205|8.8321|8.3063|8.2779|8.4342|8.4342|10.3647|10.5401|10.733|10.4349|10.5226|10.6892|10.8119|11.0049|10.6979|10.961|11.189|11.3731|11.0838|10.7243|10.8032|10.8646|10.6716|10.7155|10.7593|11.0224|11.7151|11.5485|11.9694|11.8379|11.9344|11.9168|11.9607|11.6976|11.9957|11.9344|11.5836|11.3995|11.2942|11.2942|11.0575|11.303|11.4696|11.7765||11.6537|11.4433|11.6099|11.5661|11.0838|11.3118|10.9435|11.3468|11.2504|11.3995|11.1013|11.0487|11.417|11.3907|11.303|10.7856|11.8291|12.4079|12.9252|12.592|11.6274|11.7239|11.4345|11.0399|11.0049|10.8295|11.1101|10.6453||10.2244|10.242|10.277|9.6808|9.9|9.5054|9.2336|9.0757|9.2774|9.7772|10.1543|9.6369
02737|17390|/equities/trustco-bank-corp|R2000VALUE|37.25|36.7|37.175|36.9|37.6|37.75|37.7|37.6|37.15|37.75|37.65|37.45|37.2|37.25|37.5||37.3|36.85|37.3|37.1|37.65|36.9|35.9|35.6|36.55|37.4|37.85|37.8|37.75|38.4|39.075|38.55|38.65|37.6|38.15|36.65|36|36.15|35.15|35.45|34.4|34.8|35.65|35.1|34.75|34.225|33.45|34.05|34.05||33.85|33.7|33.75|33.75|33.15|32.55|32.5|31.85|31.95|31.45|31.1|31.7|31.4|32.8|33.35|35.4|35.725|36.5|36.15||36.075|35.95|35.4|35.75|35.375|35.125|35.675|35.75|33.7|33.2||33.35|32.9|32.775|33.45||33|33.05|32.3|32.775|33.1|33.2|32.85|32.75|31.725|31.7|31.95|31.9|31.75|31.65|31.8|31.15|31.4|31.2|30.35|31.45||31.85|32.6|31.15|31.025|31.1|31.1|31.5|31.95|30.65|29.925|30.6|31.45|31|27.4|27.85|27|28.85|28.025|27.475|27|27.1|27.65|28.35|29|29.65|27.65|27.425|27.05|27.35|27.55|27|27.45|28.45|28.2|28.15|28.2|27.9|27.1|26.85|26.5|26.1|26.4|26.65|25.8|25.825|25.35|25.95|26.45|28.7|28|28.15|28.15|28.475|28.05|27.9|28.45|28.65||29.7|29|29.4|29.4|29.8|29.3|29.2|29.1|29.575|29.625|28.95|29.2|29.55|29.7|30.5|31.025|30.4|31.25|31.35|31.25|30.9|29.5|29.5|28.625|28.85|28.95|29.25|29.8|29.4|29.6|30.1|30.575|30.1|31.025|29.875|30.625|31.125|31.075|29.8|29.825|29.65|28.75|29.8|29.75|30.35||30.2|30.375|31.65|31.05|29.5|30.225|29.575|30.35|30.65|30.3|30.775|30.7|32.025|31.2|31.1|30.35|33.15|34.8|36.125|35.025|33.225|32.7|31.1|31.2|31.5|33.4|34.5|31.3||30.05|30.1|30.2|29.5|28.725|27.15|25.8|25.85|26.7|28.525|29.85|28.35
02738|15529|/equities/barrett-business|R2000VALUE|17.57|17.27|17.27|17.25|17.3|17.57|17.37|17.43|17.34|17.52|17.78|17.95|17.82|17.93|18.03||17.82|17.21|17.32|17.25|17.57|17.45|17.29|17.42|17.75|18.32|17.71|17.55|17.66|18.42|18.32|17.97|17.76|18.23|18.65|17.91|17.56|18.62|18.65|18.32|17.8|17.98|18.21|18.19|18.29|17.9|17.59|17.55|17.48||17.48|17.66|17.42|17.59|17.21|16.72|16.85|16.39|16.38|16.14|15.76|16.15|16.23|16.64|16.83|16.96|16.86|17.13|16.99||16.93|17.35|17.27|17.79|17.34|17.55|17.89|17.9|16.71|16.44||17.05|16.5|16.68|17.09||17.32|17.65|17.56|17.76|17.82|18.09|18.05|17.95|17.63|17.54|17.71|17.95|17.87|17.32|17.61|17.16|16.97|16.97|16.68|17.45||17.31|17.73|17.05|17.04|17.41|17.63|17.96|18.05|17.51|17.35|17.83|17.93|17.48|16.27|16.62|16.48|16.05|15.53|14.81|15.08|14.39|14.73|14.73|15.46|15.4|15.1|15.16|14.75|14.35|14.07|13.81|13.65|13.88|13.89|13.92|13.79|13.87|13.75|13.6|13.21|13.11|12.45|12.65|12.38|12.26|12.19|12.64|12.6|13.22|13.09|13.28|13.31|13.28|13.04|13.03|12.99|13.11||13.5|14.08|14.32|14.36|14.39|14.57|14.17|14.32|14.56|14.84|14.53|14.96|15.11|15.2|15.52|15.42|15.31|15.23|15.3|14.76|14.49|14.46|14.62|13.82|13.44|13.17|13.25|13.25|13.17|12.8|13.23|13.07|13.31|13.68|13.47|13.56|13.78|14.22|13.39|13.3|13.28|12.76|13.21|12.8|13.15||12.85|12.86|13.28|13|12.73|13.22|12.88|13.14|12.92|12.62|12.23|12.4|12.63|12.27|12.16|11.91|12.93|13.58|14.11|13.88|13.26|13.46|13.04|12.65|12.68|12.65|13.21|12.2||11.42|11.13|11.04|10.92|11.31|10.73|10.05|10.36|10.57|11.17|11.81|11.04
02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|14.13|13.78|13.94|13.63|13.55|14.31|14.54|14.24|14.36|14.67|14.51|14.4|14.3|14.62|14.56||13.88|13.74|13.72|14.01|14.34|14.7|14.82|14.94|15.78|15.97|16.14|16.82|16.63|16.65|16.09|15.93|15.61|14.93|15.11|14.87|14.69|14.54|14.6|13.99|13.98|14.7|16.3|16.11|16.43|16.35|16.36|16.33|16.34||16.06|15.49|15.96|15.24|15.37|14.78|14.81|14.77|14.77|14.77|14.13|14.8|15.03|15.4|15.67|15.88|15.99|15.88|16||16.41|16.17|16.38|16.69|16.19|16.12|16.14|16.5|16.29|16.81||18.14|18.34|17.76|18.33||18.26|18.47|18.48|17|16.75|17.46|17.85|17.83|18.29|18.5|18.83|18.59|18.1|17.41|17.28|17.19|17.1|17.32|16.88|16.68||16.91|16.36|15.81|15.68|15.87|15.455|15.52|14.87|14.61|14.2|14.47|13.94|13.81|13.9|13.96|13.25|13.16|12.9|12.51|12.41|12.79|13.19|12.73|13.44|13.58|14.2|14.25|14.28|14.41|13.96|14.06|14.01|13.94|13.91|13.28|13.29|13.03|12.86|12.98|12.87|12.7|12.85|12.83|13.33|13.04|12.83|12.5|12.52|11.86|10.93|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02740|20841|/equities/suncoke-energy-inc|R2000VALUE|6.65|6.34|6.47|6.22|6.52|6.67|6.82|6.83|6.36|6.41|6.3|6.49|6.61|6.7|6.85||6.77|7.01|6.82|6.83|6.95|6.35|6.35|6.16|6.68|6.99|7|7.17|6.68|7.22|7.48|7.4|7.16|6.82|6.69|6.61|6.15|6.78|6.7|6.57|6.39|6.68|7.18|6.94|6.64|6.36|6.01|6.42|6.26||6.06|5.84|5.66|5.77|5.89|5.74|5.59|5.53|5.35|5.43|4.93|5.13|5.19|5.26|5.48|5.61|5.45|5.91|5.78||5.62|5.89|5.86|6.23|5.71|5.45|5.63|5.55|4.89|4.64||4.35|4.4|4.31|4.43||4.24|4.29|4.28|4.56|4.61|4.9|5|5.01|4.94|5.02|5.4|5.38|5.53|5.36|5.19|4.78|4.87|4.65|4.5|4.81||4.75|4.83|4.74|4.48|4.31|4.43|4.28|4.14|3.88|3.58|3.6|3.7|3.59|3.35|3.44|3.4|3.75|3.65|3.49|3.71|3.52|3.72|3.97|4.07|3.77|3.74|3.77|3.7|3.76|3.9|3.89|3.65|3.71|3.6|3.71|3.53|3.45|3.63|3.49|3.36|3.42|3.49|3.5|3.38|3.49|3.53|3.6|3.67|4|3.61|3.47|3.38|3.27|3.37|3.33|3.4|3.47||3.64|3.48|3.43|3.42|3.58|3.34|3.23|3.18|3.11|3.21|3.06|3.13|3.24|3.39|3.39|3.47|3.34|3.48|3.42|3.4|3.15|3.04|3.13|3.24|3.35|3.19|3.22|3.23|3.16|3.29|3.22|3.25|3.11|3.07|2.98|3.05|2.98|2.99|2.95|2.89|3|2.76|2.79|2.84|2.93||2.68|2.93|2.96|2.93|2.72|2.95|3.02|3.14|3.24|2.9|2.82|2.99|3.26|3.3|3.16|3.15|3.62|4.15|4.3|3.97|3.64|3.49|3.24|3.24|3.41|3.5|3.46|3.17||3.01|3.2|3.16|3.05|3.04|2.58|2.61|2.61|2.91|3.13|3.57|2.86
02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|11.45|11.61|11.52|11.64|11.34|11.53|11.92|11.97|11.51|11.51|11.87|11.92|11.39|11.5|11.85||12|11.78|11.43|10.94|11.3|11.51|11.5|11.66|11.98|11.36|11.58|12.54|12.14|11.97|12.22|12.6|11.96|12.05|11.86|12.01|12.5|14.59|13.99|13.07|12.61|12.77|14.03|13.73|13.68|15.32|14.15|15.15|14.93||13.91|13.4|13.01|12.77|12.6|11.42|11.46|11.31|11.33|10.98|11.06|11.25|12|12.05|13.09|13.8|13.79|13.95|11.73||11|11.35|11.25|11.31|11|11.71|11.55|11.42|11.37|12.42||11.71|12.69|12.18|12.75||12.49|13.03|12.97|12.46|12.84|13.13|13.21|13.4|13.35|13.21|13.23|13.25|13.18|12.54|11.73|11.82|11.71|12.13|11.43|11.54||11.32|10.68|10.55|10.88|11.06|11.16|11.82|12.04|12.65|11.98|11.75|10.94|10.82|11.8|11.68|11.97|11.16|9.27|9.86|9.93|9.79|10.48|10.58|11|10.31|10.22|10.54|10.61|10.93|10.08|11.27|11.34|10.5|9.76|9.21|8.83|8.48|8.56|7.84|7.95|7.93|7.63|7.85|8.295|7.75|8.05|8.1|8.41|8.53|8.43|8.19|7.78|8.15|7.64|7.75|8.185|8.06||7.5|7.26|7.49|7.25|7.27|7.22|7.605|7.6|7.615|7.65|7.595|8.31|8.38|8.16|7.69|7.62|7.73|7.77|8.9|17.12|17.13|16.53|16.72|15.7|16.2|15.87|15.75|15.9|16.11|16.21|16.7|17.62|17.83|17.85|17.99|17.88|17.78|17.71|17.66|18.43|19.39|19.31|20.7|18.06|18.25||17.85|17.07|18.29|19.56|21.97|22.06|21.06|18.81|19.12|19.56|20.51|18.98|16.83|17.05|17.37|17.63|19.18|21.25|19.99|19.04|20.09|19.96|19.89|18.97|19.91|19.17|19.64|19.29||18.41|18.2|17.46|16.47|17.73|16.69|16.09|16.48|14.91|17.55|14.68|14.22
02742|15952|/equities/dxp-enterprises|R2000VALUE|29.4|28.48|29.12|28.3|29.45|30.23|30.07|30.34|30.11|30.55|30.5|30.78|30.02|30.63|30.71||30.49|30.17|30.99|29.95|30.51|30.24|29.14|29.19|30.89|32|32.3|32.2|31.82|33.3|34.08|34.38|32.71|32.39|33.96|32.25|30.79|30.07|29.99|30.45|30.04|30.32|31.95|29.87|29.68|28.89|27.43|27.82|27.6||27.15|26.79|26.81|27.49|27.63|26.65|26.29|25.33|25.28|24.61|23.19|24.21|24.54|25.45|26.31|27.04|26.97|27.28|27.06||26.47|26.9|26.08|26.71|26.13|25.58|26.16|25.36|23.15|22.31||22.23|22.73|22.24|22.78||22.85|21.99|21.4|21.79|22.34|23.23|23.42|23.79|23.61|22.68|23.09|23.47|23.12|23.12|24.12|22.66|22.75|21.99|21.06|22.31||22.61|23.39|21.1|21.46|23.12|23.79|23.11|22.75|21.2|21.2|21.32|22.77|21.54|17.16|17.3|16.24|17.11|16.61|15.64|16.09|15.64|16.05|16.98|17.23|16.42|16.13|16.66|16.97|17.45|17.57|17.28|17.34|18.27|17.97|18.32|17.93|17.735|17.71|16.89|16.34|16.13|16.39|16.65|15.68|15.6|15.63|16.09|16.39|17.7|17.41|17.36|16.75|17.27|17.065|17.9|19.5|20||20.1|19.69|19.97|19.62|19.24|19.8|19.49|19.07|19.49|19.35|18.87|19.2|19.12|18.99|19.49|20.46|20.565|21.255|21.04|20.17|18.84|18.04|19.05|18.43|17.29|16.88|17.32|17.74|17.44|18.04|18.53|19.33|19.16|19.045|18.04|18.53|19.05|19.34|18.28|18.32|18.17|17.49|18.54|18.47|19.8||19.13|18.88|19.91|19.77|18.23|18.39|18.12|19.37|19.38|19.605|18.95|18.955|20.97|19.04|19.34|18.51|20.605|23.49|24.28|24.41|21.66|20.4|19.11|17.7|17.63|17.83|18.23|16.98||15.67|15.17|15.52|14.43|15.23|13.75|13.39|11.87|12.74|13.995|16.05|14.13
02743|41234|/equities/re-max-holding|R2000VALUE|35.93|36.01|37.22|36.01|38.02|38.64|38.88|38.58|38.82|40.62|40.89|41.1|40.66|41.47|40.79||40.78|39.39|39.04|38.42|39.04|38.25|36.83|37.25|39.01|40.12|39.64|41.49|40.56|42.45|42.85|42.12|41.09|39.35|39.31|38.95|37.85|40.3|40.39|43.22|41.72|40.77|41.17|39.82|40.82|40.39|38.5|39.17|39.34||39.58|40.39|39.13|39.18|39.37|38.28|38.51|38.15|38.8|37.29|36.22|38.01|37.37|39.09|39.72|39.66|39.13|39.58|38.45||38.38|38.63|38.37|39.34|38.97|38.21|37.77|36.88|35.59|34.93||36.33|36.1|36.73|37.29||37.52|37.24|38.18|38.38|37.74|38.34|37.42|36.2|34.2|33.12|33.47|33.61|32.68|32.46|32.41|31.89|31.31|31.67|31.3|32.07||31.53|31.66|30.27|30.1|30|30.01|31.05|32.5|31.09|30.6|31.43|31.59|32.71|32.01|34.13|33.26|33.48|32.69|32.34|33.67|32.5|33.79|34.22|35.08|34.56|34.56|35.33|35.6|36.07|36.67|36.51|36.98|36.69|36.05|36.18|35.13|35.16|34.79|34.47|33.84|32.73|32.65|33.13|31.82|31.4|31.26|32.03|31.81|33.4|33.44|34.44|34.96|35.4|34.31|34.65|34.83|33.83||34.54|34.82|35.6|35.5|35.14|35.86|35.69|35.73|36.76|36.54|35.78|37.2|35.85|35.7|36.43|35.56|35.74|36.5|36.33|35.56|34.78|33.2|32.67|32.72|32.24|32.37|33.21|33.78|32.62|33.34|32.63|34.04|34.08|32.42|31.96|31.62|30.79|31.54|30.06|29.54|30.6|30.43|31.36|31.04|31.65||31.15|31.19|31.43|30.74|30.92|30.54|30.27|31.54|32.28|32.25|32.87|32.92|33.45|32.69|31.85|31.21|33.14|34.37|35.13|33.11|31.45|29.82|29.02|28.61|27.99|28|28.88|26.77||25.5|25.12|25.77|24.39|25.47|22.47|22.35|22.31|24.15|26.08|26.33|24.53
02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE|22.52|21.82|21.89|21.62|21.63|22.14|21.9|22.51|22.76|23|22.49|22.45|21.91|22|22.59||22.21|21.88|21.7|21.32|21.49|21.05|20.96|21.51|21.82|21.64|21.38|22.06|21.66|21.53|21.6|21.37|22.13|21.77|21.89|21.16|20.79|21.56|21.51|21.35|20.64|20.67|21.16|24.78|25.12|24.35|23.95|22.29|20.79||19.74|19.56|17.95|17.89|18.05|17.98|18.48|17.95|17.67|16.44|16.96|17.24|17.59|18.39|17.91|17.96|17.86|18.35|17.71||17.87|18.23|17.73|17.46|16.67|16.51|15.99|15.69|15|15.3||15.2|15.25|15.47|15.4||15.32|14.87|15|15|15.66|14.52|14.56|14.5|14.59|14.99|15.1|15.2|15.5|15.49|16.05|15.85|15.9|14.4|14.08|14.44||14.79|14.8|14|14|14.1|14.1|13.88|13.4|12.74|12.4|13.03|13.4|13.31|11.3|11.71|10.89|11.28|10.72|10.84|10.89|10.64|11.07|11.07|11.32|11.32|11.46|11.38|11.24|11.3|11.37|11.31|11.29|11.46|11.58|11.79|10.98|10.96|11.38|11.44|11.55|11.74|11.93|12.53|11.2|10.98|10.68|11.03|11.12|11.81|12.2|11.99|11.98|11.98|11.96|11.88|12.01|12.17||12.4|12.41|12.8|12.8|12.77|12.97|13.1|12.81|13.06|13.04|12.86|13.21|13.39|13.28|13.58|13.9|13.91|14.11|14.21|14.35|13.9|13.81|13.78|13.31|12.44|12.43|12.94|13.27|13.32|13.48|13.6|13.78|14.09|14.24|13.86|13.78|13.76|13.61|12.64|12.9|13.16|12.49|12.9|12.39|12.95||12.7|12.39|12.93|12.67|12.23|12.74|12.32|12.76|13.07|12.58|13.32|13.63|14.1|13.87|13.98|13.57|15.24|15.77|16.53|16.15|15.33|15|13.94|12.89|12.54|12.96|13.87|13.15||11.99|11.54|11.37|10.66|11.11|10.34|10|10.19|10.76|11.63|11.15|11.44
02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE|18.1|17.94|18.21|17.84|18.04|18.02|17.49|17.32|17.38|17.28|17.27|17.25|17.42|17.26|16.94||17.1|16.65|17.35|16.94|17.31|16.87|16.45|16.43|16.74|17.26|18.07|18.09|17.83|18.47|18.17|17.5|17.4|17.15|17.39|17.01|16.81|16.6|15.87|16.25|16.12|16.31|16.66|16.69|16.4|15.49|15.3|15.18|15.15||15.15|15.14|14.81|14.68|14.35|14.23|14.29|14.1|14.08|14.02|13.83|14.2|14.15|14.43|14.4|14.43|14.33|14.57|14.6||15.51|15.58|15.1|14.95|14.56|14.79|14.69|14.61|14|13.75||14.13|13.92|13.93|14.17||14.09|13.95|13.74|13.77|14.14|14.55|14.63|15|14.4|14.42|14.48|14.43|14.4|14.36|14.8|14.33|14.23|14.21|14.04|14.33||13.92|14.27|14.15|12.72|12.67|12.57|12.41|12.29|11.36|10.76|11.12|11.42|11.15|9.32|9.54|9.56|10|9.79|9.51|9.56|9.28|9.6|9.8|10.04|9.78|9.71|9.75|9.53|9.56|9.69|9.48|9.55|9.93|9.7|9.73|9.53|9.6|9.56|9.52|9.41|9.2|9.09|9.22|8.88|8.59|8.22|8.62|8.65|9.13|9.56|9.58|9.46|9.52|9.29|9.49|9.96|10.05||9.79|9.87|9.53|9.4|9.3|9.54|9.48|9.49|9.77|9.87|9.52|9.82|9.73|10.09|10.37|10.49|10.46|10.6|10.35|10.29|10.09|9.72|9.62|9.79|9.5|9.81|9.99|10.18|10.09|9.82|9.76|10|10.18|10.08|9.89|10.32|10.27|10.69|10.23|10.69|10.29|10.67|11.17|11.28|11.86||11.66|11.71|11.88|11.93|11.57|11.64|11.43|12.32|12.8|11.99|12.54|12.46|13.12|13|13|11.87|13.47|14.58|17.06|16.35|15.5|15.18|13.94|13.29|12.76|13.14|13.57|13.17||12.64|12.64|12.52|12.58|12.94|11.54|11.55|10.98|12.09|13.03|13.75|12.88
02746|17521|/equities/vse-corp|R2000VALUE|44.05|42.51|42.47|43.35|44.19|44.83|44.15|43.59|42.47|42.42|41.84|40.45|39.83|40.72|41.2||40.4|39.5|38.89|38.65|39.32|38.98|38.15|38.74|39.3|39.86|42.25|42.27|41.54|42.15|43.82|43.48|42.49|41.33|41.42|39.34|39.06|39|39.52|39.9|38.56|38.61|39.84|38.5|39.02|37.62|37.27|37.77|36.98||34.95|34.87|34.87|35.43|35|34.99|34.91|35|34.76|34.5|34.6|37.42|37.4|40.31|41.48|41.39|40.14|39.88|40.42||40.85|42.03|40.45|41.95|39.73|40.13|41|41.99|39.58|37.67||38.49|39.58|39.49|40.41||40.71|40.54|39.66|38.8|40.54|41.16|39.35|40.19|37.88|37.58|38.11|37.06|37.16|36.41|36.52|35.83|34.64|34.81|34.2|35.35||36.34|35.5|35.13|35.5|34.65|33.05|33.02|33.27|32.81|31.83|32.82|31.56|31.5|30.5|30.7|30.64|31.5|31.26|28.96|29.5|29.6|30.43|30.96|31.38|31.15|31.01|31.51|31.25|31.46|31.36|30.79|31.37|31.5|30.65|31.34|31.24|30.93|31.23|31.3|30.75|30.64|31.19|31.56|29.75|29.83|29.75|29.76|29.24|30.42|29.87|29.78|29.24|28.65|28.33|28.04|28.82|28.31||29.19|29.35|30.48|29.72|29.03|29.96|29.56|29.36|30.18|30.27|28.05|29.94|31.07|30.73|31.82|30.93|30.15|31.02|31.89|30.66|29.49|28.75|28.83|28.56|28.86|28.13|29.69|28.04|28.59|29.56|28.75|28.97|29.13|29.29|28.79|29.16|29.61|29.77|28.34|28.53|29.11|27.51|28.77|28.81|30.34||30.21|29.89|31.39|30.98|29.45|27.57|27.09|27.76|27.39|27.78|28.4|28.8|29.09|28.18|27.36|27.07|29.85|30.69|31.5|30.32|27.99|28.94|27.19|27.03|26|26.37|26.84|24.91||23.27|23.04|23.19|22.44|23.89|21.31|21.21|20.52|20.3|20.59|20.26|18.33
02747|1165433|/equities/interprivate-acquisition|R2000VALUE|9.66|9.22|9.32|8.92|9.58|10.26|9.59|10.65|11.01|10.97|11.78|12.02|11.98|12.3|12.48||12.46|11.6|11.32|11.98|12.31|12.36|12.32|13.98|14.23|14.57|13.19|14.05|15.08|16.16|13.04|13.21|12.72|12.55|11.56|12.44|13.55|15.5|15.45|15.26|13.86|15.04|15.74|16.08|19.09|19.5|17.33|16.95|17.1||17.96|18.4|20|19.66|18.48|16.72|16.76|16.61|15.83|15.22|14.76|15.23|14.85|15.72|15.71|16.15|16.55|16.58|17||16.17|16.78|16.5|16.87|16.93|17.76|18.4|17.94|17.9|16.4||14.54|15.49|15.12|16.75||17.76|18.16|18.67|14.9|13.05|13.15|13|12.96|13.5|13.97|14|14.43|14.24|14.28|12.5|11.44|11.25|11|11.05|10.87||10.72|10.4|10.4|10.25|10.1|10.08|10.1|10.08|10.07|10.08|10.08|10.13|10.095|10.12|10.11|10.08|10.05|10.02|9.89|9.901|9.81|9.88|9.88|9.9|9.99|9.91|9.91|9.9|9.9|10|10.05|10.045|9.985|9.93|9.97|9.945|10|10.02|10.01|10.025|10|9.9|9.88|9.9||9.93|10.1|9.95|9.92|9.95|9.91|9.86|9.88|9.84|9.85|9.86|9.86||9.91|9.81|9.8|9.8|9.89||9.83|9.83|9.85|9.85||9.95|9.99|9.93|9.93|9.955|9.9999|9.95|9.95|9.95|9.99|9.9733|9.95|10|9.99|9.94|10.02|10.03|10.02|10.02|10.02|10.02|10.05|10.1|10.15|10.03|10.0499|10.05|10.1|10.05|9.96|9.95|9.9|9.87|9.85||9.94|9.95|9.92|9.875|9.855|9.91|9.845|9.8|9.829|9.84|9.7899||||||9.7||9.7999||||9.65|9.69|||||||||||||||||
02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|28.38|27.75|28.62|28.03|28.65|28.53|28.31|28.02|27.46|28.23|28.05|27.81|27.73|27.81|27.88||27.4|27.74|27.81|27.33|27.79|27.14|26.55|26.47|27.75|28.81|28.25|28.04|28.1|28.43|29.2|29.38|29.11|28.86|29.13|27.56|27.34|26.85|25.8|25.5|24.5|24.35|24.27|22.94|23.14|22.6|21.97|21.7|21.29||20.59|20.75|21.45|21.67|21.41|20.42|19.98|19.9|19.02|18.5|18.39|18.49|18.46|19.03|19.16|19.56|19.35|19.96|20.04||20.07|20.09|19.91|20.51|19.35|19.14|19.62|19.8|18.02|17.88||17.87|17.83|17.7|17.75||17.46|17.65|17.27|17.22|17.49|17.67|17.88|17.93|17.31|17.55|17.91|17.77|17.84|17.75|18.1|17.65|17.56|17.3|16.95|18.03||18.42|18.99|18.13|17.82|17.75|18.16|18.1|17.99|17.12|16.84|17.31|17.44|16.77|14.61|14.84|14.19|15.48|15.11|14.9|14.61|14.35|14.54|14.94|14.87|14.64|14.35|14.13|14.05|14.21|14.32|14.01|14.185|14.5|14.32|14.68|14.42|13.98|13.87|13.61|13.23|12.85|12.9|13.1|12.69|12.64|12.62|13.06|13.42|14.12|14.33|14.35|14.21|14.51|14.32|14.35|14.48|14.5||14.92|14.68|14.65|14.64|14.61|14.83|14.88|14.7|14.98|14.92|14.075|14.47|14.65|14.58|15.03|15.09|14.85|15.49|15.7|15.47|14.92|14.45|14.5|14.23|14.13|14.09|14.46|14.52|14.4|14.43|14.64|14.66|14.2|14.36|13.56|13.9|14.43|14.355|13.38|13.75|13.74|13.1|13.69|13.75|14.37||14.23|14.34|14.95|14.7|13.92|14.43|14.09|14.58|15.05|14.64|14.7|14.67|15.62|15.11|15.07|14.55|15.68|16.95|17.42|17.14|16.05|15.85|15.08|14.79|14.97|15.62|16.57|15.39||14.44|14.47|14.29|13.58|14.83|13.83|13.43|13.57|14.01|14.91|16.1|15.55
02749|16063|/equities/first-community-b|R2000VALUE|29.02|28.66|29.01|28.36|29.11|29.44|29.38|29.3|28.77|29.47|29.53|29.3|29.22|29.51|29.97||29.75|29.99|29.74|29.71|30.15|29.07|28.41|28.24|28.96|29.79|30.1|29.66|29.7|29.5|30.21|29.5|29.79|28.76|29.55|28.47|27.28|27.54|26.59|26.95|25.66|26.11|26.28|25.92|25.77|24.74|24.09|24.01|23.91||23.79|24.01|24.12|23.89|23.4|23.4|23.4|23.13|22.78|21.85|21.46|21.61|21.81|22|22.61|23.01|22.3|22.84|23.09||22.97|23|22.55|23.17|22.82|22.62|22.95|22.85|21.84|21.4||21.58|21.63|21.49|22.02||21.84|22.04|21.55|22.05|22.54|22.91|22.89|22.69|22.05|22.07|22.35|22.43|22.65|22.15|22.51|21.7|21.99|21.38|21.07|22.2||22.86|23.3|21.7|21.62|21.93|22.04|22.78|22.92|21.66|20.97|21.69|23|21.34|18.92|19.32|19.24|20.37|19.54|18.98|19.22|19.09|19.14|19.76|20.35|20.27|19.59|19.4|19|19.73|19.58|19.1|19.65|20.17|19.56|19.74|19.28|18.74|18.92|18.39|18.17|18.05|18.11|18.13|17.53|17.52|17.29|18.01|18.63|18.97|19.01|19.18|19.05|19|19.06|19.03|18.84|18.77||19.33|19.19|19.4|19.42|19.24|19.55|19.31|19.26|19.61|19.68|19.05|19.55|19.88|19.97|20.1|20.21|20.18|20.63|21.09|21.12|20.94|20.04|20.17|19.42|19.45|19.56|20.19|20.57|20.7|20.95|21.16|21.29|21.26|21.62|20.45|21.09|21.37|21.57|20.46|20.77|20.66|19.73|20.2|20.58|21.33||21.5|21.44|22.45|21.61|20.77|20.63|19.96|20.75|21.21|20.46|20.84|20.7|21.6|20.87|20.83|20.47|22.2|23.58|24.18|24.13|22.68|22.69|21.36|21.21|21.37|22.27|23.1|21.46||20.42|20.28|20.47|19.24|20.74|18.71|18.61|18.84|19.45|21|22.06|20.9
02750|17022|/equities/republic-bancorp|R2000VALUE|45.33|44.92|45.2|44.45|45.11|45.61|45.44|45.5|45.28|45.49|45.48|45.19|44.98|45.1|45.35||45.37|44.29|45.24|44.68|45.7|45.23|43.63|43|44.19|45.42|45.89|45.91|45.53|46.24|46.86|45.975|45.51|44.29|44.81|43.93|43.1|43.41|42.25|43.19|42.04|42.68|43.5|42.78|43.05|42.08|40.46|40.43|40.81||41.21|41.51|42.08|42.51|41.39|39.25|39.1|37.68|37.3|36.4|36.09|36.59|36.29|37.79|37.95|39.56|38.14|38.29|38.99||39.09|39.26|38.35|38.92|38.33|38.19|38.84|38.79|36.18|35.68||36.07|35.64|35.82|36.3||36.35|36.4|35.82|36.1|36.47|37.75|38.07|38.02|36.79|36.53|37.31|37.52|37.81|37.24|38.21|36.51|36.61|36.03|35.3|37.5||37.4|38.49|36.14|36.2|36.67|36.58|37.5|37.86|36.29|35.39|36.76|37.4|35.32|32.23|33.56|33.01|35.23|33.84|33.33|33.46|33.04|33.52|34.42|34.9|34.6|33.38|33.16|32.01|32.84|31.33|30.64|31.4|32.01|31.32|31.03|30.76|30.23|30.38|28.96|27.98|28.16|28.15|28.45|28.05|27.82|27.4|28.09|28.45|30.4|30.29|31.11|31.35|31.78|31.36|32.37|32.22|31.81||31.37|31.1|31.33|31.18|30.76|30.96|30.99|30.3|31.7|31.26|29.86|30.72|31.08|30.72|31.91|32.31|32.62|33.49|33.35|32.79|32.31|30.94|31.14|30.75|30.82|30.22|30.66|32.2|31.3|31.53|30.79|31.29|30.5|31.7|30.57|31.95|31.5|31.63|30.36|30.41|30.08|28.68|29.53|29.83|31.06||31.1|31.04|32.71|32.06|31.01|31.73|30.68|31.58|32.05|32.31|31.94|32.36|33.46|32.61|32.22|31.08|33.67|36.05|37.19|36.3|33.51|34.08|31.64|31.97|32.05|33.33|34.81|32.83||30.62|30.84|30.9|28.7|30.69|28.92|28.54|28.52|28.8|30.36|31.92|29.43
02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|4.67|4.6|4.53|4.39|4.31|4.44|4.47|4.46|4.38|4.29|4.33|4.43|4.37|4.5|4.73||4.51|4.61|4.34|4.22|4.38|4.48|4.29|4.67|4.69|4.37|4.21|4.23|4.15|3.94|3.89|3.77|3.72|3.7|3.52|3.53|3.5|3.68|3.96|4|3.89|3.9|4.03|4.01|4.28|4.34|4.31|4.28|4.12||4.2|4.33|4.57|4.6|4.54|4.37|4.23|4.47|4.23|3.88|3.64|3.6|3.63|3.7|3.71|3.6|3.67|3.69|3.58||3.49|3.53|3.52|3.54|3.45|3.48|3.55|3.48|3.51|3.53||3.34|3.42|3.37|3.44||3.42|3.42|3.42|3.51|3.58|3.68|3.79|3.83|3.83|3.63|3.61|3.54|3.55|3.43|3.59|3.63|3.535|3.54|3.66|3.7||3.49|3.48|3.44|3.35|3.32|3.26|3.32|3.36|3.4|3.35|3.4|3.4|3.31|3.15|3.33|3.41|3.1|2.97|2.97|3.11|3.02|3.12|3.095|3.19|3.18|3.1|3.19|3.25|3.27|3.19|3.19|3.25|3.22|3.29|3.3|3.25|3.11|3.21|3.05|3.13|2.97|3.21|3.16|3.16|3.075|3.11|3.27|3.21|3.36|3.39|3.42|3.36|3.37|3.2|3.18|3.165|3.09||3.08|3.18|3.3|3.13|3.28|3.32|3.22|3.34|3.34|3.34|3.47|3.51|3.62|3.64|3.69|3.47|3.41|3.36|3.34|4.26|4.05|4.145|4.13|4.13|4.13|4.3|4.7|4.54|4.67|4.85|4.72|4.77|4.91|4.79|4.96|5.01|5.055|5.08|4.96|4.74|4.94|5.02|5.08|5.02|4.9||4.81|4.82|4.62|4.56|4.51|4.8|4.6|4.7|4.78|4.57|4.49|4.505|4.455|4.39|4.1|4.26|4.54|4.565|4.58|4.485|4.33|4.45|4.5|4.47|4.31|4.31|4.43|4.4||4.42|4.4|4.47|4.3|4.55|4.55|4.26|4.385|4.585|5.05|4.86|4.84
02752|24333|/equities/tutor-perini-corp|R2000VALUE|16.54|16.39|16.62|16.37|16.97|17.48|17.38|17.56|17.62|18.13|18.1|18.05|18.45|19.12|19.42||18.98|18.95|18.9|17.43|18.19|17.43|16.65|16.72|17.67|17.94|17.74|18.56|18.32|19.68|20.07|19.67|19.24|19.02|17.9|16.95|16.04|16.22|15.89|15.55|14.7|17.63|18.4|17.85|18.13|17.67|17.5|17.51|17.92||17.53|17.07|16.99|16.84|17.44|16.86|16.4|16.13|15.8|15.25|14.9|15.11|15.08|14.91|15.36|16.49|16.45|17.01|17.06||16.21|16.63|15.83|16.07|15.67|17|17.07|15.55|13.1|12.78||12.95|13.17|13.07|13.47||13.44|13.54|13.13|13.4|13.36|13.59|13.35|13.53|13.26|13.12|12.97|13.37|12.94|13.21|13.41|12.99|13.08|13.45|13.52|14.29||14.22|14.8|14.38|13.81|13.8|14.64|14.36|14.41|13.89|13.5|13.85|14|13.37|12.85|13.82|13.69|14.55|13.81|13.51|13.11|12.61|13.1|13.54|13.75|13.57|13.37|13.68|13.41|12.93|13.48|13.98|14.27|14.69|14.39|14.53|13.61|12.81|12.66|12.05|11.28|11.13|11.33|11.71|11.3|11.22|10.98|10.97|11.19|12.6|12.69|12.77|12.23|12.44|12.16|12.24|12.2|12.16||12.42|12.32|12.56|12.66|12.55|12.74|12.52|12.38|12.69|12.54|12.27|13.19|13.34|13.12|13.09|12.88|12.77|12.84|13.06|13.02|13.26|12.72|12.89|12.82|12.6|11.77|12.32|12.28|11.87|12.14|11.97|12.45|12.45|13|12.3|12.49|12.33|12.55|11.97|11.67|11.73|11.02|11.77|11.66|11.91||11.62|11.75|12.18|12.29|11.65|11.53|11.23|11.72|11.56|12.12|12.01|12.22|12.62|11.47|10.97|10.24|12.35|12.88|13.38|13.04|12.57|11.43|11.52|11.15|10.5|10.44|11.21|10.27||9.56|9.71|8.6|7.69|7.77|7.18|6.67|7.12|7.59|8|8.49|8.03
02753|955845|/equities/seritage-growth-properties|R2000VALUE|18.26|17.85|17.91|17.38|17.97|18.07|18.12|17.65|17.75|17.85|18.27|18.73|19.01|19.1|19.38||18.93|18.35|18.29|17.75|19.14|19.29|18.27|18.96|20.47|21.1|21.36|22.29|21.7|22.44|23.21|22.95|23.22|22.68|23.16|21.47|20.46|20.99|20.73|21.45|20.19|21.31|20.89|19.05|19.06|17.94|18.2|18.15|18.53||18.25|18.39|19.66|17.95|17.58|16.96|17.06|16.69|16.02|17.59|17.81|22.37|20.12|18|16.21|15.41|15.11|15.29|15.43||14.93|15.71|14.39|14.24|14.12|14.57|14.35|15.17|14.21|13.86||14.68|14.3|14.31|14.72||14.61|14.75|14.35|14.57|14.94|15.56|15.02|15.38|14.5|14.51|17.14|17.04|17.41|18.22|19.45|18.24|17.87|16.88|16.46|18.03||18.22|19.12|16.67|15.6|15.72|15.4|16.06|15.96|14.49|13.19|13.72|14.07|14.17|11.2|12.89|12.68|13.57|12.8|12.73|13.02|12.57|13.12|13.62|14.15|13.75|12.82|12.93|13.22|13.47|13.53|13.35|13.7|14.03|14.1|14.4|13.79|13.81|13.79|14.07|13.86|13.45|13.1|13.66|12.63|12.36|12.99|13.63|13.59|14.59|15.05|15.97|15.24|14.94|14.6|15.12|15.38|15.67||15.62|14.98|15.14|14.86|14.03|13.83|13.43|12.88|13.34|13.28|12.21|12.51|12.76|12.4|12.58|12.72|12.23|12.5|12.68|13.7|11.18|10.28|9.7|9.53|9.24|9.31|9.82|10.1|9.8|9.45|9.63|9.86|9.9|9.97|9.66|10.15|10.19|10.76|9.85|10.08|10.19|9.85|10.62|10.44|11.04||11.36|11.55|11.4|11.68|10.9|11.09|10.79|12.23|11.66|11.94|13.19|13.34|14.57|13.84|13.91|12.5|15.36|16.38|21.24|15.52|12.29|10.04|8.56|8.29|7.87|8.61|9.29|8.08||7.81|7.84|7.63|7.14|7.51|6.92|6.79|6.67|7.67|8.14|8.16|8.09
02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE|26.22|24.59|24.54|24|24.43|25.07|24.61|24.66|24.13|24.43|24.46|24.45|24.45|24.53|24.49||24.2|24.1|24.27|24|24.73|23.86|23.5|23.34|23.95|24.61|24.95|24.53|24.55|24.64|25.26|25.15|25.46|24.75|25.03|22.87|21.69|21.73|21.07|21.06|20.35|20.49|20.04|19.86|19.74|19.29|18.94|19.475|19.32||19.24|19.32|19.18|19.24|19.26|18.87|19.04|18.5|18.65|18.18|17.89|18.17|18.14|19.23|18.91|17.52|17|17.31|17.29||17.43|17.53|17.18|17.34|16.98|16.88|17.42|17.15|15.87|15.68||15.92|15.9|15.78|16.04||15.76|15.69|15.23|15.51|15.66|15.81|15.7|15.66|15.29|15.08|15.08|15.23|15.5|15.49|15.68|14.98|14.79|14.43|14.04|15.21||15.59|16.38|15.75|15.59|15.36|15.31|15.8|15.69|15.03|14.85|15.08|15.97|15.14|13.86|14.31|13.62|14.24|13.97|13.88|13.8|13.66|13.66|14.22|14.83|14.07|13.47|13.33|13.18|13.14|12.82|12.88|13.22|13.49|13.26|13.25|13.01|12.64|12.43|12.01|11.49|11.35|11.31|11.24|10.62|10.66|10.57|10.9|11.26|11.9|12.03|12.01|11.82|11.69|11.57|11.595|11.55|11.84||12.46|12.34|12.04|11.59|11.535|11.35|11.11|10.99|11.29|11.24|10.85|11.01|11.05|11.02|11.34|11.43|11.34|11.71|11.76|11.33|11.06|10.58|10.47|10.26|10.2|10|10.3|10.54|10.24|10.42|10.79|11.25|11.05|11.38|10.85|10.92|11.24|11.25|10.72|10.78|10.62|10.12|10.68|10.8|11.39||11.19|11.41|12.16|11.89|11.11|11.66|11.16|12.04|12.35|12.31|12.23|11.9|12.45|11.7|11.58|11.14|12.25|13.14|13.49|13.25|11.4|11.32|11.21|11.39|11.4|11.54|11.89|11.22||10.65|10.9|10.94|10.5|11.13|9.95|9.8|9.86|10.55|11.33|11.72|11.08
02755|32395|/equities/fossil-inc|R2000VALUE|12.63|12.35|12.36|11.8|12.64|13.22|13.25|13.42|13.62|13.78|13|12.76|12.41|12.86|12.7||12.48|12.4|12.48|11.99|13.83|12.74|11.87|12.29|13.36|14.44|13.94|14.09|13.88|14.4|14.51|15.11|18.06|18.33|17.66|15.95|15.59|16.08|16.45|16.7|15.14|15.83|15.58|15.83|16.1|16.01|15.74|16.89|16.72||16.08|17.13|17.93|16.25|16.43|17.26|15.85|15.29|13.54|15.21|14.5|14.66|23.66|12.65|11.74|9.87|9.52|9.18|9.11||9.83|10.3|9.96|10.59|9.81|9.805|9.77|9.74|9.08|8.54||8.67|8.71|8.81|9.16||9.19|9.56|9.18|9.32|9.08|9.69|9.78|9.7|9.65|13.29|13.28|13.08|12.95|12.4|11.72|11.21|10.91|10.825|10.6|11.15||11.59|11.53|11.58|11.09|11.92|10.68|10.71|8.99|7.77|7.43|5.97|6.29|6.44|5.93|6.32|5.9|6.29|5.73|5.71|6.11|5.74|6.4|6.24|6.08|6.3|5.77|5.71|5.62|5.68|5.72|5.88|6.03|6.46|6.73|6.4|7|6.31|6.535|5.91|5.77|5.74|5.78|6.21|6.07|6.56|7.03|7.39|7.47|8.11|8.135|8.46|7.5|7.31|7.22|6.99|7.07|6.72||6.63|6.945|6.795|6.55|6.435|6.11|5.58|5.57|5.88|5.84|5.37|5.62|5.35|5.56|5.72|5.62|5.3|4.64|4.81|4.41|4.02|4.14|4.1|3.46|3.35|3.31|3.43|3.62|3.62|3.7|3.87|3.97|3.99|4.1|3.9|4.13|4.28|4.52|3.94|3.87|4|3.83|4.13|4.15|4.31||4.43|4.335|4.65|4.47|4.17|4.375|4.45|4.9|4.81|5.135|4.79|4.84|5.09|4.77|4.75|4.38|5.06|5.03|8.1|5.25|4.36|3.81|3.43|3.12|3.05|3.2|3.28|3.1||3.23|2.91|2.7|2.99|3.24|2.88|2.92|3.06|3.085|3.65|3.56|3.42
02756|16576|/equities/mercantile-bank|R2000VALUE|32.24|31.29|31.7|31.25|32.45|32.39|32.18|32.25|31.69|32.42|32.13|32.27|31.7|32.29|32.47||32.65|32.47|32.99|32.27|33.06|32.21|31.31|31.12|31.87|33.24|32.5|32.5|32.43|33.13|34.24|33.57|33.81|32.82|33.28|31.85|30.54|31.17|30.2|30.47|29.24|30.1|30.99|30.45|29.99|29.54|29.1|29.58|29.41||29.02|29.14|29.52|29.71|28.74|28.92|28.95|27.98|28.11|27.67|27.15|27.9|27.36|28.59|28.82|29.42|28.67|28.77|28.43||28.83|29.05|28.54|28.75|28.12|28.37|29.15|28.93|27.12|27.01||27.17|26.88|26.72|27.3||27.24|27.55|26.47|26.41|26.43|26.93|26.53|26.67|26.21|26.07|26.18|25.79|25.5|25.68|25.68|25.1|25.42|24.74|24.83|25.55||25.94|25.64|24.06|24.16|23.86|23.47|24.25|24.68|24.09|23.88|24.69|25.73|25.04|21.37|22.21|21.45|22.8|22.1|21.86|21.91|21.9|22.25|23.52|24.1|23.4|22.23|21.93|21.24|21.19|20.74|20.25|20.57|21.31|20.9|21.09|20.75|20.3|20.04|19.6|18.59|18.02|17.8|18.22|17.64|17.41|17.12|17.96|18.31|19.69|19.97|20.02|19.44|20.1|19.79|20.2|20.45|20.93||21.72|21.46|21.89|21.76|21.84|22.56|21.84|21.42|21.85|21.93|21.06|21.19|21.43|21.38|22.38|22.6|22.48|23.04|23.31|22.85|22.67|21.38|21.44|21.06|21.17|21.29|21.5|22.17|21.97|21.97|22.57|22.66|22.14|23.1|21.11|21.14|21.43|21.43|20.69|20.86|20.62|19.66|20.31|20.57|21.21||21.03|21.17|22.6|21.89|21.24|21.76|20.9|21.67|21.92|21.9|22.25|21.96|22.96|22.1|22.06|21.38|23.42|25.07|25.75|24.72|23.57|23.63|22.34|22.31|22.94|23.59|24.64|22.62||21.18|21.5|21.69|20.39|21.95|19.76|19.99|19.68|20.56|21.3|22.6|21.1
02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|18.24|18.01|19.59|19.06|19.53|19.71|19.99|19.94|19.44|19.73|19.4|19.3|18.95|19.3|19.28||19.34|19.49|19.04|18.72|19.62|19.14|18.7|18.6|19.4|20.08|19.82|20.8|19.57|20.49|21.17|21.03|20.85|20.58|21.82|21.45|20.25|20.69|20.23|21.08|20.43|22.11|22.16|20.41|20.07|17.85|17.5|17.41|17.03||16.28|16.24|16.55|16.94|16.56|16.09|16.26|15.8|15.37|14.99|14.59|15.21|15.1|15.49|16.05|16.44|16.42|16.84|16.89||17.22|17.37|17.36|17.87|17.56|17.54|17.81|16.98|16.03|15.54||15.63|15.59|15.4|15.56||15.6|15.54|15.18|15.32|15.56|16.07|16.06|16.58|16.62|16.64|16.76|15.94|15.79|15.64|15.75|15.18|14.8|14.39|14.14|14.54||14.71|14.86|14.24|13.69|13.22|13.6|13.74|13.69|12.56|11.76|12.11|12.7|12.84|10.71|10.83|10.13|10.63|10.6|10.09|10.01|10.34|10.92|11.42|11.71|11.51|11.62|11.89|11.79|11.87|11.94|11.89|11.78|12.01|11.95|11.96|11.78|11.59|11.67|11.5|11.42|11.23|11.14|11.11|10.67|10.9|10.9|11.32|11.23|11.8|11.34|11.49|11.35|11|11.12|11.36|12.13|12.56||12.95|12.99|13.28|13.04|13.16|13.32|13.01|13.08|13.47|13.67|13.41|13.76|13.77|13.69|14.04|14.2|14.04|14.37|14.67|14.7|14.26|14.05|14.61|13.74|13.7|13.55|14.14|14.43|14.06|14.39|14.32|14.61|14.13|14.45|13.89|14.4|14.66|15.07|14.37|14.01|13.31|13|13.69|13.85|14.59||14.32|14.18|14.57|14.49|14.44|14.78|14.43|14.5|14.47|14.13|14.29|14.48|14.79|14.43|14.24|13.82|15.84|16.16|16.84|16.84|16.07|15.63|14.24|14.28|16.03|16.34|17.66|16.14||15.58|15.41|15.21|14.67|15.15|13.55|13.1|13.65|14.21|14.99|15.33|14.67
02758|1095928|/equities/mercantil-bank-a|R2000VALUE|18.23|17.71|17.99|17.61|18.39|18.72|19.07|19.04|18.75|18.97|18.91|19.04|18.57|19|19.2||18.94|18.57|18.56|18|18.31|17.73|17.75|17.8|18.21|19.23|18.7|18.61|18.57|18.95|19.2|19.1|19.17|18.52|18.5|17.75|17.4|17.39|16.41|16.43|16.47|16.99|17.34|17.04|17.02|16.44|16.11|16.66|16.65||16.58|16.12|16.28|16.5|16.35|15.58|15.58|15.5|15.44|14.57|14.26|14.55|14.46|15.01|14.99|15.3|14.12|14.94|15.24||15.17|16|15.21|16|15.84|15.93|16.13|17.32|15.31|15.06||15.2|14.66|15.04|15.51||15.19|15.12|14.58|14.73|15.61|16.06|15.93|16.74|15.61|16|16|15.94|15.95|15.92|16.11|15.72|15.77|15.54|14.85|15.46||15.73|15.64|13.58|13|12.93|12.91|13.28|13.35|12.73|12.03|12.66|13.12|12.59|10.33|10.83|10.26|11|10.35|10.07|10.32|9.42|10.26|10.69|11.19|10.77|10.57|10.44|10.35|10.68|10.39|10.19|10.5|10.94|10.68|10.57|10.44|10.3|10.32|9.93|9.81|9.31|9.88|10.16|10.05|9.92|9.88|10.39|10.56|11.49|11.59|11.58|11.78|11.68|11.17|11.78|12.06|12.16||12.94|13.13|13.15|12.83|13.15|13.3|13.11|13.09|13.76|13.53|13.14|13.66|13.74|13.68|13.99|14.1|13.76|13.89|14.34|14.15|14.08|13.41|13.75|13.69|13.61|13.35|13.22|13.13|12.29|12.25|13.08|13.6|13.54|14.25|13.85|13.45|14.02|14.18|13|13.05|13.14|12.28|12.91|12.93|14.53||14.27|14.32|15.04|15|14.09|15.02|14.31|16.38|16.07|15.94|15.65|15.23|15.8|15.13|14.34|13.385|15.53|16.82|16.26|15.94|15.01|13.45|12.9|12.76|13.04|12.65|12.95|12.49||11.65|11.86|12.12|12.05|12.94|10.93|10.64|11.31|10.76|11.31|11.85|11.43
02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|14.65|14.58|14.56|14.4|14.6|14.84|14.74|14.93|14.74|14.87|14.87|14.98|15.13|15.25|15.2||15.21|15.13|15.22|14.92|14.97|14.9|14.77|15.01|15.66|16.14|16.58|16.56|16.54|16.7|16.56|16.63|16.58|15.93|16.2|15.89|15.76|15.8|15.56|15.64|15.26|15.38|15.63|15.51|15.83|15.88|15.7|15.76|15.64||15.64|15.65|15.75|15.69|15.71|15.52|15.51|15.29|15.27|15.23|15.24|15.05|14.42|15.21|15.44|15.65|15.44|15.8|15.89||16.17|16.16|16.16|16.52|16.36|16.45|16.5|16.46|15.68|15.55||15.83|15.61|15.52|15.48||15.34|15.31|15.22|15.44|15.75|15.84|15.75|15.95|15.55|15.59|15.61|15.59|15.66|15.5|15.61|15.5|15.23|14.96|14.77|14.97||14.79|14.97|14.74|14.76|14.67|14.58|14.42|14.36|14.04|13.53|13.67|14.28|14.09|12.97|13.35|13.05|13.36|13.25|12.79|12.58|12.77|13|13.49|14.14|14.26|13.9|13.73|13.51|13.36|13.45|13.13|13.4|13.61|13.15|13.58|13.17|12.71|12.49|12.25|12.17|12.15|11.89|12.08|12.06|12.2|12.17|12.5|12.61|12.92|12.72|12.53|12.38|12.54|12.54|12.49|12.54|12.54||12.74|12.45|12.45|12.4|12.18|12.6|12.53|12.29|12.53|12.51|12.17|12.32|12.45|12.65|12.62|12.91|12.19|11.89|12.03|11.99|11.9|11.89|11.98|11.8|11.86|11.67|11.8|11.91|12.41|11|10.95|11.15|11.09|11.3|11.1|11.25|11.44|11.4|11.2|10.9|11.04|10.7|11.02|11.14|11.25||11.18|11.14|11.5|11.67|11.76|11.74|11.53|11.87|12.02|11.85|11.99|12.29|12.76|12.5|12.34|12.02|13.26|14.25|14.9|14.07|13.16|13.1|12.25|12.01|11.8|12.37|12.91|12.05||11.21|11.23|11.36|11.49|11.89|11.08|11.06|10.46|10.53|10.61|10.86|10.47
02760|16779|/equities/national-western|R2000VALUE|232|227.83|233.87|233.22|237.99|240.69|242.94|246.9|245.05|246|247.7|249.35|251.69|252.89|257.3||255.88|249|252.08|251.18|245.3|247|236.04|241.8|246.65|251.06|244.9|238.31|236.29|237.13|233.95|232.36|231.09|229|228.38|220.33|212.59|214.83|208.21|211.93|208.83|206.69|212.5|206.35|208.08|202.5|204.3|202|200||200.3|198.1|201.75|201.74|197.32|192.3|198.29|193.8|193.56|191|180|186.5|185.02|195|200.72|204.7|201.79|209.45|209.02||206|210.8|210.99|213.9|210.3|212.46|216.08|211.32|200.29|204.1||206.44|205|206.48|206.41||208.46|204.75|204.73|205.49|205|209.39|205.53|207.95|203.74|206.01|201.9|198.42|197.47|195|196.8|192.55|191.99|189.4|186.08|190.87||190.87|189.99|187.82|186.5|189.8|188.84|193.58|199.64|187.65|189|199.75|201.11|199.2|183.65|189.72|187.98|182.01|175.6|169.63|175.54|174.79|177.92|184.6|188.59|189.71|189|190.31|189.9|193.74|191.4|193|193.8|201.41|198.6|198.01|197.04|189.47|196.77|201.21|188.49|182.77|183.72|186.99|183.2|183.54|183.99|194.1|189.9|202.47|204.66|203.43|207.34|213.9|210|208.9|214.05|215.32||215.67|213.42|219.99|218.5|219.99|230.6|221.87|221.2|225.67|225.38|213.43|220.3|219.98|222.42|234.09|229.45|229|231.73|230.92|220.3|214|193.02|201.36|197.12|192.29|194.79|197.5|200.4|194.28|201.5|200.18|200.69|202.16|201.75|195.92|201.4|199.52|199.14|195.03|193.56|194.8|186.15|189.88|185.19|194.84||194.26|196.19|203.19|195.36|183.22|201.66|196.51|207.96|210.8|206.08|208.06|209.06|211.7|205.04|202.2|197.77|219.15|219.61|215.26|207.62|200.74|203.1|195.64|197.98|195.93|201.01|209.99|199.89||192.3|189.65|188.2|180.5|195.65|174.36|170|172.53|172.57|176|177.7|170.94
02761|17356|/equities/titan-machinery-i|R2000VALUE|25.7|24.83|25.29|24.92|26|26.25|26.35|26.15|26.35|26.84|26.59|26.47|26.05|26.97|26.94||26.45|25.5|25.01|24.48|25.82|25.06|24.46|24.48|26.45|26.295|26.95|28.14|26.88|27.36|28.25|28.4|26.55|25.94|26.06|25.47|24.74|25.51|24.91|25.44|24.5|24.84|25.86|25|26.13|24.3|23.36|23.89|24.1||24.23|24.3|24.25|24.3|24.42|23.95|23.37|22.57|22.21|21.87|21.3|21.38|20.73|22.16|22.47|22.48|22.41|22.65|23.15||22.28|23.01|21.73|22.29|20.94|21|21.87|22.1|19.96|18.94||19.55|19.37|18.92|19.04||18.95|18.92|18.51|18.87|19.11|19.62|19.68|20.1|19.82|18.97|19|19.61|19.56|19.65|19.33|18.75|18.39|18.3|18.27|18.81||18.53|19.4|18.98|18.33|18.46|18.41|17.57|17.22|16.59|16.28|16.6|16.51|15.37|15.47|15.59|15.24|15.73|15.46|14.99|15.25|15.63|15.7|15.995|16.07|15.93|15.75|15.12|14.85|14.97|15.03|14.64|14.97|15.22|15.22|15.24|15.08|14.57|14.95|14.31|13.68|13.23|12.9|13.09|12.66|12.96|12.64|13|12.905|13.87|14|13.22|13.05|13.45|12.74|12.83|13.12|13.26||13.64|13.73|13.89|14.09|13.5|13.45|13.66|12.34|12.19|12.19|12.33|11.8|12.2|12.32|12.44|12.6|12.1|12.27|12.27|12.3|11.6|11.22|11.47|11.4|11.05|10.865|11.32|11.48|11.26|11.39|11.06|11.45|11.18|11.49|11.01|11.3|11.27|11.65|11.01|10.77|10.64|10.53|10.48|10.6|10.88||10.47|10.505|10.86|10.61|10.09|10.08|10.04|10.21|10.16|10.06|10.27|10.25|11.2|10.57|10.36|10.17|11.25|11.26|11.47|11.14|10.375|10.35|10.42|10.33|10.47|10.87|10.76|9.79||9.17|8.92|8.8|8.79|9.56|8.62|8.37|8.55|9.02|9.35|9.25|8.72
02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|14|13.7|13.75|12.45|12.62|11.75|11.33|11.14|10.4|10.69|10.86|10.81|10.81|10.45|10.08||10.23|10.08|10.06|10.04|10.5|10.65|10.29|10.29|11.78|12.16|11.6|11.7|11.18|11.79|11.63|11.73|11.05|10.99|11.74|11.36|11.04|11.3|10.68|10.24|10.5|10.57|10.22|9.91|10.38|10.17|9.8|10.32|10.42||10.34|9.24|8.9|8.73|8.18|8.27|8.01|8.16|8.06|7.95|7.91|7.47|7.52|8.05|8.37|8.7|8.68|8.88|8.95||8.21|8.17|8.12|8.18|8.25|8.5|8.37|8.08|7.89|7.58||7.36|7.16|7.15|7.15||7.24|7.31|7.17|7.31|7.19|7.25|7.4|7.41|7.37|7.4|7.89|7.71|7.8|7.71|7.93|7.32|7.08|7.18|7.54|7.54||7.23|7.38|8.01|7.4|7.39|7.4|7.19|7.24|6.99|6.81|6.9|6.97|7|6.57|6.46|6.51|6.54|6.54|6.46|6.59|6.58|7.19|7.29|7.6|7.44|7.35|7.39|7.2|7.32|7.55|7.43|7.31|7.44|7.49|7.69|7.44|7.79|8.04|7.77|7.28|6.9|6.77|6.73|6.68|6.6|6.37|6.38|6.61|7.29|7.43|7.46|7.14|7.31|6.9|6.66|6.51|6.53||6.35|6.21|6.46|6.59|7.11|7.16|6.94|7.1|7.18|7.05|6.95|7.13|7.28|7.53|7.77|7.86|7.65|7.61|7.71|7.41|7.03|7.14|6.74|6.62|6.66|6.79|7.1|7|6.21|6.25|6.11|6.08|6.06|6.11|5.96|5.98|6.02|5.98|6.03|5.96|6.11|6.02|6.41|6.37|6.87||6.31|6.29|6.28|6.27|6|6.42|6.5|6.93|6.76|7.08|7.39|6.95|6.98|6.64|6.5|6.2|6.81|6.95|7.18|6.94|6.49|6.43|5.37|4.94|4.72|4.84|4.99|4.76||4.79|4.85|4.86|4.7|4.89|4.58|4.57|4.51|4.71|4.89|5.39|4.88
02763|15753|/equities/comtech-tele|R2000VALUE|24.87|24.26|24.47|23.65|25.02|25.37|25.12|25.23|25.04|25.98|25.82|25.65|25.62|25.86|25.86||25.82|24.84|24.62|24.39|25.28|24.86|24.31|25.54|27.26|27.57|27.35|27.84|26.84|28.22|28.9|30.01|29.94|28.97|28.83|28.17|28.11|28.92|27.8|28.59|26.88|27.55|29.02|29.12|29.33|28.52|27.99|28.26|28.16||28.1|27.82|26.52|25.66|24.45|23.64|23.34|22.69|22.33|22.22|21.34|22.28|23.45|23.35|23.89|23.86|22.8|22.58|22.55||22.06|22.33|21.47|22.26|21.79|21.92|22.09|21.68|20.57|20.27||20.69|20.58|20.32|21.24||20.67|20.52|20.17|20.055|20.66|20.81|18.86|17.96|17.54|16.8|16.98|19.97|19.84|19.47|18.95|18.56|18.62|18.3|19.06|20.4||20.17|20.17|18.69|18.13|18.07|17.75|17.96|17.8|17.01|16.27|16.53|16.82|16.86|15.18|15.58|15.19|15.55|14.7|14.4|14.98|14.39|15.68|15.57|16.21|16.21|16.31|16.41|16.31|16.22|16.36|16.33|16.1|16.45|16.43|15.51|15.36|16|15.54|13.97|13.86|14|14.05|14.03|13.2|13.32|13.87|14.61|14.99|15.45|15.38|15.37|15.15|15.32|14.42|14.39|14.9|15.45||15.85|15.98|16.38|16.11|16.6|17|16.83|16.72|17.09|17|16.67|17.01|17.04|17.28|17.42|17.6|17.67|17.84|18.04|18.2|17.56|16.95|16.87|16.68|16.54|16.42|16.33|16.39|16.17|16.36|16.21|16.52|15.95|16.14|15.65|15.96|15.8|16.06|15.23|15.55|15.26|14.825|15.87|15.5|16.24||16.04|16.13|16.89|16.42|15.18|15.8|15.85|16.59|16.75|15.96|16.47|16.71|17.38|17.16|16.92|16.75|17.7|18.59|19.74|17.645|17.18|21.01|18.51|18.33|17.81|17.88|18.5|18.56||17.14|17.36|17.67|17.28|17.59|15.67|15.63|15.91|17.31|18.05|18.49|17.48
02764|20862|/equities/dynex-capital-inc|R2000VALUE|19.51|19.38|19.57|19.72|19.74|19.87|19.65|19.64|19.6|19.49|19.26|19.37|19.21|19.21|19.15||19.02|18.93|18.97|18.63|18.78|18.58|18.42|18.43|18.66|18.55|18.81|19.01|18.89|18.98|18.64|18.43|18.49|18.4|18.15|17.76|18.29|19.13|19.19|19.03|18.82|18.69|18.99|18.73|18.89|18.88|18.77|18.8|18.97||18.58|18.51|18.43|18.48|18.38|18.45|18|17.81|18.02|17.78|18.05|18.75|18.45|18.6|18.48|18.43|18.6|18.46|18.07||17.92|17.8|17.59|17.6|17.53|17.68|17.64|17.52|17.35|17.58||17.8|17.56|17.5|17.65||17.72|17.81|17.62|17.75|17.97|18.15|18.1|18.35|18.2|18.09|18.13|18.08|18.17|17.83|18.03|17.83|17.75|17.7|17.61|17.92||17.78|17.98|17.59|17.56|17.61|17.77|17.94|17.94|17.67|17.39|17.63|17.82|16.9|16.74|16.71|16.64|16.66|16.71|16.38|16.84|16.54|16|15.77|16.02|15.89|15.93|15.92|15.94|16.01|15.98|16.11|16.02|16.07|16.09|16.27|15.78|15.67|15.72|15.6|15.29|15.21|15.2|15.61|15.27|15.13|15.36|15.79|15.83|16.28|15.98|16.06|15.76|15.74|15.22|15.48|15.74|15.6||15.49|15.49|15.76|15.87|15.84|15.98|15.74|15.92|15.99|16.14|15.76|15.9|16.01|15.97|16|16.03|15.68|15.28|15.29|15.58|15.34|15.1|15.16|14.96|15.26|15.45|15.42|15.73|15.27|15.22|15.1|15.29|15.57|15.33|14.82|14.93|14.98|14.81|14.16|13.66|13.73|13.57|13.93|13.75|13.87||13.75|14.07|14.3|14.18|13.86|14.24|13.79|14.23|14.24|14.33|14.59|14.66|14.54|14.34|14.08|13.43|14.34|15|15.74|14.54|14.34|13.65|13.19|13.13|12.86|13.15|13.5|13.37||12.98|12.85|13.39|13.05|12.96|12.49|12.34|11.88|12.42|12.72|13.33|13.21
02765|942325|/equities/vectrus-inc|R2000VALUE|52.86|51.89|51.74|51.94|51.96|51.96|51.7|51.07|50.29|51.78|51.6|51.94|53.13|55.04|54.73||53.65|53.44|53.97|53.97|54.45|54.05|53.48|53.22|55.2|56.57|58.22|58.56|56.99|57.34|59.08|59.08|59.17|57.72|59.78|59.87|58.28|57.74|55.55|55.07|54.6|55.94|56.72|56.75|56.38|54.94|54.43|55.51|55.09||55.33|55.63|55.03|55.87|55.9|53.69|54.11|53|52.69|51.55|51.4|53.75|53.59|53.89|54.03|55.04|53.68|54.59|54.42||54.25|54.47|53.23|52.82|51.3|51.25|52.12|52.22|48.66|48.13||49.72|48.85|47.36|47.54||47.52|47.59|46.74|48.12|49.67|49.56|49.07|48.22|47.78|49.18|51.24|51.76|51.75|50.58|50.41|50.53|49.61|48.61|47.67|48.56||49.25|49.6|48.87|47.33|47.23|47.08|46.73|46.27|44.52|43.21|45.38|45.89|41.96|40.79|41.45|41.7|42.76|41.16|39.52|39.25|38.29|40.75|40.84|41.76|40.87|40.36|40.66|40.38|40.58|40.28|39.98|39.86|40.16|39.62|39.17|38.86|38.46|38.59|38.27|37.61|38|39.07|39.43|39.08|38.75|38.47|39.7|39.3|40.58|40.7|40.43|40.55|41.33|39.61|39.51|39.88|39.99||41.76|40.71|42.87|43.31|43.41|43.52|43.08|43|42.59|42.92|42.42|41.66|41.9|41.24|42.32|43.06|44.13|47.21|52.28|51.11|49.18|48.02|47.57|46.43|46.11|43.99|45.4|45.59|45.08|44.45|45.3|45.35|45.79|44.36|43.85|44.5|44.52|45.12|43.88|43.93|43.81|43.29|45.33|46.51|48.2||48.68|48.94|49.13|49.47|46.36|47.62|47.11|49.67|50.66|49.83|52.01|52.38|54.31|53.42|54.21|52.67|56.36|57.21|57.31|56.71|56.18|55.66|53.66|53.71|54.92|55.53|55.96|52.8||49.79|49.35|48.6|47.16|47.75|43.66|42.89|43.99|47.4|48.47|48.24|47.76
02766|17038|/equities/resources-connect|R2000VALUE|14.1|13.93|14.19|13.95|14.19|14.55|14.6|14.38|14.15|14.13|14.29|14.02|13.65|13.78|13.84||13.76|13.54|13.54|13.4|13.55|13.41|13.18|13.11|13.49|13.9|13.875|13.88|14.04|14.345|14.47|14.28|14.27|13.94|14.325|13.865|13.42|13.55|13.12|13.27|12.76|12.95|13|12.77|12.82|12.34|12.29|12.44|12.73||12.8|12.79|12.67|12.73|12.74|12.47|12.28|12.15|12.03|11.83|11.54|11.81|11.87|12.15|12.35|12.62|12.37|12.45|12.6||12.625|12.2|12.09|11.96|11.785|11.855|12.1|13.27|12.58|12.41||12.57|12.48|12.55|12.65||12.42|12.49|12.245|12.21|12.63|12.78|12.75|13.06|13.11|12.9|12.935|12.97|13.01|12.95|13|12.48|12.25|12.29|12.11|12.5||12.43|12.68|12.37|12.15|11.94|12.11|12.51|12.14|12.04|11.64|11.78|12.14|11.91|10.97|11.24|11.06|11.22|10.86|10.74|10.79|10.75|10.98|11.02|11.39|11.53|11.39|11.44|11.49|11.7|11.6|11.54|11.79|12.08|11.65|11.6|12.29|11.73|11.7|11.35|11.3|11.55|11.72|11.76|11.42|11.4|11.24|11.63|11.63|12.01|11.88|11.665|11.29|11.57|11.29|11.38|11.63|11.84||12.1|12.24|12.61|12.33|12.29|12.73|12.63|12.68|12.79|12.87|12.475|12.52|12.53|12.53|12.51|12.56|12.565|12.73|12.74|12.47|12.5|12.19|12.2|11.46|11.47|11.3|11.36|11.285|11.16|11.06|11.01|11.28|11.84|12.39|11.4|11.59|11.69|11.84|11.36|11.2|11.17|10.89|11.395|11.59|11.92||11.9|11.69|11.97|11.54|11.58|11.6|11.51|11.64|11.54|11.22|11.27|11.29|11.44|11.24|11.23|11.19|11.87|12.53|12.74|12.23|11.78|11.51|10.89|10.8|10.99|11.44|11.7|11.26||10.52|10.58|10.82|10.325|10.87|10.11|9.93|9.64|9.91|10.54|10.88|10.37
02767|52321|/equities/aemetis-inc|R2000VALUE|18.08|18.17|18.58|17.34|18.48|18.99|20.51|22.4|22.44|23.62|26.1|26.19|24.7|26.02|25.59||26.15|24.52|22.45|21.08|23.84|23.1|24.07|23.62|22.28|19.86|18.91|18.99|18.42|19.21|20.83|16.62|16.11|15.94|13.15|12.16|13.8|17.39|16.97|14.93|9.83|9.9|9.63|8.21|8.42|8.53|7.97|8.5|9.205||7.68|7.33|7.85|7.36|7.4|7.51|7.38|7.83|7.54|7.87|6.77|6.79|7.86|8.79|8.8|4.4|4.03|3.95|4.1||3.62|3.5|3.34|3.2|3.03|2.96|3.09|2.96|3.06|2.84||2.49|2.59|2.62|2.81||2.9|2.94|3.19|2.36|2.29|2.37|2.32|2.39|2.28|2.25|2.28|2.32|2.6|2.57|2.68|2.885|2.27|2.11|2.19|2.21||2.04|2.05|2.14|2.06|2.02|2.1|2.23|2.2|2.21|2.12|3.49|3.29|3.42|4.32|4.31|3.6|3.51|3.75|3.69|3.98|3.39|3.65|3.99|4.02|4.69|4.95|4.46|4.5|3.79|3.54|3.53|3.46|3.26|3.39|3.49|3.67|3.47|3.47|3.48|3.7|3.2|3.17|2.875|2.7|2.62|2.77|3.05|3.03|2.8|2.61|2.16|2.03|2.09|2.13|2.1|2.13|1.97||2.05|1.95|2.28|2.04|1.66|1.8|1.81|1.72|2.08|2.17|2.14|2.81|2.8|3.06|2.98|2.45|2.79|3.34|2.61|2.24|1.97|1.98|1.67|1.25|1.42|1.12|1.16|1.03|0.9288|0.91|0.8304|0.8202|0.84|0.8361|0.8377|0.8402|0.8193|0.8066|0.78|0.7899|0.785|0.83|0.8268|0.799|0.8296||0.8134|0.7904|0.8077|0.8022|0.807|0.83|0.825|0.8347|0.8199|0.8222|0.8289|0.7921|0.795|0.8101|0.7797|0.7397|0.8899|0.89|0.92|0.94|0.81|0.82|0.8098|0.8399|0.8|0.81|0.8443|0.85||0.87|0.871|0.7884|0.755|0.7595|0.7249|0.709|0.6782|0.7299|0.7102|0.705|0.749
02768|17341|/equities/first-financial-corp|R2000VALUE|44.29|43.44|44.38|43.74|44.69|45.13|44.86|44.9|44.55|45.05|44.73|44.7|44.39|45.05|45.21||45.35|45.01|45.34|45.5|45.81|44.79|43.79|43.57|44.75|45.53|45.17|45|45.54|45.16|46.18|45.47|45.45|45.23|46.41|45.18|43.65|44.12|43.27|43.62|42.38|43.02|43.64|43.21|42.97|41.96|41.1|41.88|41.75||41.71|41.53|42.22|41.94|42.26|41.57|41.48|39.91|39.66|38.84|38.39|39.01|38.4|39.68|40.46|41.19|40.49|41.24|41.37||41.8|41.78|40.79|41.03|40.56|40.51|41.6|42.08|38.79|38.58||38.85|38.62|38.63|39.1||39.1|39.16|38.21|38.54|38.83|39.02|39.12|39.14|38.38|37.9|38.5|38.7|38.98|39.23|39.28|38.68|38.7|38.48|37.87|38.46||38.58|39.19|37.58|37.33|37.34|37.38|37.51|37.5|36.08|36.38|37.26|38.07|36.59|33.89|34.66|34.01|35.86|35.04|34.72|34.19|33.67|33.8|35.05|35.45|35.04|34.1|33.89|33.42|33.54|33.6|32.96|33.51|34.28|34.08|34.42|34.21|33.59|33.29|32.71|31.88|31.4|31.55|31.85|30.6|30.67|30.26|30.54|30.7|32.1|32.14|32.37|32.16|32.81|32.69|32.99|33.21|33.46||34.76|34.41|34.42|34.5|34.39|34.5|34.62|34.23|35.14|35|33.78|34.29|34.45|34.26|35.33|35.66|35.53|35.83|36.08|35.59|35.41|33.91|33.85|33.22|33.12|33.43|33.84|34.55|33.92|34.08|34.53|35.11|34.63|35.25|34.1|34.52|35.42|35.41|33.76|33.82|33.45|32.26|33.45|33.52|34.54||34.43|34.84|36.84|36.2|35.22|35.19|34.12|35.22|35.53|34.99|34.62|34.3|35.82|34.72|34.99|34.82|37.25|38.74|39.37|38.73|36.95|36.5|35.1|35.01|35.1|35.87|37.18|34.94||33.37|33.2|33.35|31.93|33.54|31.33|30.99|31.2|31.63|32.28|33.28|32.05
02769|955849|/equities/commerce-union-bancshares|R2000VALUE|27.7|27.47|27.98|27.03|27.82|27.93|28.51|28.31|28.13|28.15|28.5|28.37|28.26|28.29|29.25||28.97|28.72|30.41|29.27|28.83|27.72|27.51|27.16|28.9|29.33|28.17|28.2|27.69|27.72|26.99|26|25.76|25.06|25|24.46|23.7|23.86|23.1|23.78|22.11|22.15|22.54|21.82|21.83|21.77|20.68|21.11|21.18||20.67|20.77|21.15|21.21|21.33|20.84|20.34|20.63|21|20.21|20.55|20.71|20.6|20.51|20.59|20.26|19.57|19.91|19.96||20.93|20.43|19.78|20.34|20.29|19.78|20.11|19.16|18|18.42||18.62|18.51|18.56|18.8||18.43|18.97|18.58|18.3|18.86|19.05|18.85|18.94|18.55|18.99|19.32|19.2|19.23|18.89|18.9|18.45|18.67|18|17.69|18.73||18.7|19.14|17.95|18.39|18.6|18.39|18.6|18.68|18|17.49|18.19|18.69|18.32|16.56|17.01|16.81|18.15|17.34|16.85|16.75|16.43|17.04|17.47|17.25|16.62|15.84|15.18|15.64|15.98|15.7|15.59|15.78|15.35|15.37|15.37|15.25|14.73|14.82|14.85|14.52|14.5|14.1|13.83|13.39|13.32|13.38|13.98|14.05|15.38|14.92|15.15|14.74|14.77|14.63|14.7|14.5|14.46||14.86|14.44|14.32|14.48|14.5|14.67|14.97|14.95|15.42|15.64|15.5|15.34|15.28|15.14|15.7|15.86|15.78|15.8|15.72|15.91|15.98|14.87|15.05|14.7|14.69|14.75|15.63|15.75|14.88|15.02|15.6|14.9|14.76|14.81|14.19|14.33|14.92|15.15|14.52|14.4|14.45|13.95|15.1|14.65|15.65||15.19|15.63|16.29|15.96|15.79|16.4|16.19|17.08|16.43|15.86|16.61|16.26|16.37|15.56|14.74|14.06|15.5|15.61|15.3|16.36|14.91|14.73|13.05|13.26|14|13.66|14.51|12.78||12.85|13.17|13.15|12.6|13.11|11.75|11.69|11.68|11.9|13.14|13.85|12.97
02770|32348|/equities/moneygram-int.|R2000VALUE|7.19|6.93|7.08|6.6|6.97|7|7.22|6.87|6.85|6.47|6.49|6.65|7.29|7.2|7.19||7.43|6.57|5.96|5.83|6.03|5.98|5.91|6.5|6.8|7.05|6.86|6.94|7.16|7.65|7.67|7.72|7.81|6.9|6.595|6.17|6.28|6.5|6.96|7.18|6.67|6.84|7.075|7.26|8.38|10.87|10.87|11.43|9.42||9.15|8.94|9.02|9.69|9.13|8.59|8.39|8.22|7.95|8.36|7.67|6.925|6.83|6.58|6.39|6.46|6.025|6.23|6.505||7.27|7.03|6.56|6.51|6.87|6.87|6.7|6.28|6.29|5.33||5.465|5.65|5.3|5.305||5.97|6.03|6.84|7|6.93|7.21|6.79|6.29|5.6|5.69|6.03|6.19|6.38|6.43|6.52|6.54|6.65|6.93|6.78|7.42||7.8|7.7|8.53|7.89|7.02|7.275|8.25|8.1|7.51|6.22|6.35|6.46|5.865|5.51|5.47|4.84|4.77|4.82|5.15|4.49|4.29|4.47|4.25|4.73|4.595|4.75|4.665|4.83|4.09|3.97|4.23|3.85|3.2|3.15|3.1|3.06|3.17|2.96|2.89|2.94|2.825|2.76|2.73|2.76|2.7|2.68|2.94|2.9|2.99|3.09|3.04|3.02|2.99|2.9|2.92|2.89|2.89||2.9|2.98|3.05|3.04|2.92|3.02|3.07|3.08|3.07|3.2|3.15|3.29|3.4|3.52|3.59|3.55|3.55|3.63|3.53|3.45|3.44|3.46|3.53|3.54|3.49|3.48|3.79|3.58|3.09|3.12|2.98|3.03|3.11|3.12|3.1|3.1|3.19|3.23|3.13|3.03|3.18|3.11|2.94|2.91|3.13||3.16|3.18|3.21|3.26|3.25|3.39|3.15|3.32|3.25|3.36|3.24|3.2|3.17|3.14|3.15|2.77|3.34|3.74|3.34|3.33|3.47|3.12|3.36|2.59|2.44|2.27|2.34|2.12||1.92|1.92|1.83|1.73|1.63|1.6|1.6|1.6|1.68|1.52|1.62|1.58
02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|4.47|4.39|4.49|4.36|4.75|4.77|4.85|4.97|4.68|4.78|4.84|4.92|5.04|5.04|4.98||5.28|5.05|4.84|4.85|5.08|4.96|4.93|4.88|5.32|5.45|5.36|5.86|5.73|6.28|6.16|6.46|6.68|6.21|6.18|5.85|5.33|5.06|4.99|5.27|4.9|4.86|4.97|4.76|5.33|4.95|4.8|4.97|4.93||4.61|4.68|4.81|4.73|4.79|4.6|4.65|4.5|4.21|4.24|4.12|4.25|4.17|4.35|4.34|4.51|4.4|4.71|4.8||4.67|4.96|4.77|5|4.66|4.79|4.73|4.77|4.57|4.24||4.2|4.18|4.12|4.12||4.13|4.2|4.03|4.08|4.23|4.3|4.29|4.37|4.18|4.19|4.4|4.08|4.19|4.32|4.29|3.95|4.03|3.86|3.76|4.13||4.09|4.07|3.77|3.29|3.38|3.42|3.38|3.2|2.98|2.85|2.99|3.22|3.14|2.56|2.66|2.6|2.64|2.65|2.48|2.41|2.35|2.53|2.54|2.77|2.71|2.61|2.66|2.58|2.61|2.82|2.84|2.68|2.78|2.75|2.81|2.58|2.5|2.56|2.38|2.35|2.41|2.43|2.52|2.37|2.46|2.51|2.78|2.79|3.06|3.09|3.09|3.19|3.22|3.02|3.06|3.21|3.24||3.52|3.47|3.45|3.61|3.58|3.78|3.64|3.66|3.84|3.83|3.58|3.93|4.09|4.19|4.25|4.26|4.27|4.37|4.81|4.92|4.61|4.46|4.61|4.35|4.24|4.19|4.26|4.42|4.3|4.45|4.66|4.85|3.82|3.92|3.52|3.41|3.57|3.56|3.41|3.26|3.43|3.18|3.35|3.43|3.64||3.48|3.58|3.47|3.53|3.3|3.57|3.23|3.79|3.76|3.71|3.86|3.88|4.14|4.27|4.13|3.61|4.75|4.92|5.4|5.11|4.27|3.83|3.78|3.52|3.36|3.41|3.32|3.01||2.58|2.64|2.62|2.5|2.35|2.07|2.14|2.06|2.34|2.28|2.35|2.18
02772|15763|/equities/consolidated-comm|R2000VALUE|6.88|6.84|6.82|6.67|6.92|6.81|6.61|6.46|6.44|6.57|6.555|6.65|6.66|6.89|6.86||6.65|7.2|6.94|6.77|6.77|6.53|6.32|6.68|6.94|6.8|6.67|7.02|7|7.085|7.12|7.075|7.15|6.9|6.81|6.06|5.54|5.57|5.27|5.2|5.26|5.29|5.93|5.54|5.26|5.43|5.41|5.51|5.6||5.71|5.65|5.93|6.01|6.07|5.87|5.83|5.53|5.46|5.78|6.105|6.01|6.01|5.75|5.595|5.72|5.57|5.66|5.62||5.51|5.63|5.21|5.205|5.08|5.16|5.3|5.19|4.87|4.78||4.89|4.86|4.96|4.93||4.95|4.86|4.8|4.82|4.86|4.93|5.09|5.18|5.02|5.35|5.35|5.57|5.51|5.36|5.61|5.56|5.565|5.49|5.6|5.63||5.54|5.68|5.46|5.27|5.04|5.09|5.28|5.3|5.28|5.19|5.2|5.34|5.08|4.83|4.81|4.67|4.73|4.61|4.67|4.94|4.72|4.71|4.77|5.01|5.13|5.1|5.2|5.22|5.33|5.58|5.79|5.95|6.01|5.88|5.8|5.75|5.785|5.79|5.82|5.73|5.69|5.72|5.84|5.61|5.58|5.655|5.75|5.945|6.17|5.95|6.165|6.73|6.73|6.79|7.045|6.99|7.14||7.42|7.75|7.8|7.68|7.78|8.125|8.21|8.18|8.11|8.15|8.08|8.02|8.03|7.92|7.86|7.94|7.91|8.06|8.39|8.465|8.16|7.78|7.67|7.45|7.23|7.3|7.41|6.07|6.03|6.08|5.99|6.1|6.08|6.27|6.17|6.46|6.51|6.57|6.42|6.085|6.23|6.14|6.5|6.46|6.545||6.39|6.56|6.77|6.39|6.08|6.21|6.085|6.255|6.15|6.06|6.24|6.34|6.65|6.29|6.33|6.53|6.74|6.97|7|6.84|6.78|6.47|6.67|6.54|6.06|6.465|6.68|5.74||5.66|5.63|5.52|5.24|5.45|5.15|5.17|5.22|5.35|5.53|5.66|5.7
02773|17434|/equities/universal-electro|R2000VALUE|55.41|55.63|55.88|55.69|56.2|56.53|56.72|55.66|55.19|55.02|56|56.29|55.28|56.94|56.8||56|54.97|55.42|55.01|55.65|54.59|54.39|54.73|56.94|58.25|59.58|60.46|61.7|62.46|64.11|64.23|63.75|61.89|61.91|59.14|58.64|60.66|59.53|60.59|58.19|58.9|60.59|58.85|59.47|58.58|57.99|57.9|57.11||60.18|58.57|58.22|58.23|57.75|55.06|55.38|52.91|53.09|53.03|54.24|53.89|55.83|59.5|60.08|60.16|59.03|59.82|58.15||56.77|57.24|55.53|56.75|55.56|55.2|56.17|55.15|52.77|50.97||52.46|52|52.87|52.54||52.02|52.29|51.56|51.77|52.82|53.2|52.9|53.86|51.66|52.55|53.69|55.09|56.36|55.51|56.45|54.03|53.27|52.48|52.66|53.78||54.09|53.47|51.87|50.99|48.39|48.76|49.48|49.59|46.87|44.29|44.51|44.58|43.36|42.39|38.3|37.42|38.57|37.77|37.06|38.56|38.5|40.26|40.29|39.61|38.79|38.23|38.53|38.31|38.35|38.53|38.54|39.72|39.91|39.38|39.29|38.78|38.05|37.97|37.52|38.06|37.74|37.61|37.67|36.22|35.46|36.18|37.47|38.16|39.76|38.18|35.94|35.8|36.84|37.69|39.31|40|40.01||39.54|40.29|41.87|40.61|41.08|42.99|42.95|42.82|43.97|44.92|43.38|43.72|44.23|44.03|45.58|45.51|45.35|45.56|43.76|43.34|44.28|47.05|48.63|47.14|47.79|46.07|47.72|48.24|47.1|48.09|47.62|49.24|48.5|48.6|48.11|49.46|48.63|48.64|46.57|46.17|45.3|43.99|45.33|45.51|46.28||46|45.59|46.82|45.99|43.74|44.55|43.98|46.45|46.55|45.61|47.21|47.24|47.29|46.39|44.54|43.57|47.19|48.66|49.4|49.33|49.53|48.79|46.39|45.03|45.24|44.66|45.96|44.53||42.07|41.09|41.1|40.38|41.1|38.49|37.4|37.57|37.16|38.33|36.44|40.16
02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|23.84|23.73|23.66|22.28|21.02|22.29|23.05|23.99|24.96|24.27|27.01|30|30.94|34.54|36.1||35.31|34.18|32.37|32.33|33.57|32.09|30.86|36.09|39.7|39.55|36.58|34.95|34.14|34.84|39.14|39.9|39.3|38.08|34.03|34.64|36.77|43.49|44.2|42.47|41.58|41.79|40.75|39.93|41.71|40.43|39.03|40.28|37.42||36|36.31|39.39|41.01|41.06|38.25|37.63|34|33.06|32.23|32|32.15|31.77|31.54|31.64|32.75|33.92|36.23|36.4||35.13|33.22|32.08|32.54|32.54|33|33.11|33.09|32.9|33.19||33.82|33.21|32.98|33.95||33.34|33.5|33.21|33.11|33.12|32.87|31.38|31.23|29.75|28.55|29.75|30.2|29.13|28.14|29.42|28.49|26.92|27.08|26.79|28.57||29.29|26.54|26.12|25.4|24.35|24.67|23.95|24.02|23.36|23.19|24.39|25.47|26.35|25.45|25.56|24.69|23.73|24.9|22.77|21.59|22.74|24.5|23.49|24.3|23.57|22.87|22.69|22.34|22.42|22.98|22.66|23|23.5|23|22.02|21.96|21.59|22.88|23.05|24.5|24.67|24|24.21|24.18|21.83|23.54|25.58|26.82|28.33|28.93|29.01|30.24|29.66|29.67|28.98|27.64|27.02||25.8|28.01|29.01|28.07|29|29.61|27.22|28.49|29.3|30|29.88|30.09|30.78|32.69|32.92|31.4|30.89|30.15|29.7|28.89|27.91|28.3|28.88|24.64|23.36|19.68|18.5|18.77|18.2|17.57|19.05||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02775|942324|/equities/centrus-energy|R2000VALUE|20.87|21.82|21.5|20.65|21.07|21.9|23.03|23.87|23.9|23.25|23.64|23.92|23.89|23.89|24.02||24.03|23.72|23.99|23.03|24.01|24.3|25.2|26.69|27.88|27.76|26.49|25.54|25.94|26.4|24.99|24.9|24.1|23.64|22.8|23.5|22.24|25.07|24.52|24.15|23.49|23.44|24.73|25.44|26.14|24.61|24.17|25.3|25.29||23.74|24.91|25.57|27.2|27.63|26.07|26.5|24.63|21.62|22.05|20.31|21.63|19.65|20.96|21.2|22.09|22.11|22.43|23.78||24.84|24.61|21.47|21.18|21.8|22.07|22.29|22.38|21.2|21.34||23.13|23.86|23.84|26.38||27.85|27.91|25.3|23.56|24.14|23.5|22.28|22.07|20.98|17.8|16.82|17.12|17.51|17.47|16.64|15.17|15.57|14.2|14.99|12.55||13.47|12.06|10.42|10.44|10|9.63|10.05|9.8|10.04|10.05|9.84|9.44|9.14|9.7|9.66|9.43|9.73|9.7|9.71|9.65|9.9|10.21|10.4|10.66|10.44|10.37|10.69|10.25|10|10.38|10.66|10.19|9.96|9.84|10.11|10.09|9.37|9.28|8.63|9.2|8.37|8.63|8.83|8.45|8.46|8.45|9.44|9.8|10.19|10.6|10.86|11.83|9.92|9.62|10.28|9.74|9.43||9.75|10.35|10.84|10.64|11.06|10.99|9.91|9.5|9.43|9.46|9.88|10.9|11.41|13.25|15.47|17.2|18|17.59|17.97|18.9|17.07|16.04|18.06|16.51|16.19|14.8|15.1|14.83|14.29|14.82|13.51|12.81|12.7|12.09|12.15|11.18|9.83|10.05|9.53|9.54|10.13|9.9|9.84|9.74|9.83|9.96|9.96|9.81|10.04|9.74|10.4|10.2|10.15|9.62|9.92|10.3|10.53|10.38|10.69|10.57|10.05|9.71|10.93|11.27|11.84|10.95|11.56|10.26|9.65|9.17|8.55|8.53|8.17|8.2||8.57|8.61|8.7|8.5|8.33|8.27|7.92|7|6.93|6.78|6.69|6.53
02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|482.4|448.8|417.6|412.8|420|420|418.8|503.4|516|504.6|492.6|498.6|486|483.6|483.6||484.8|444|484.2|474.6|470.4|445.2|457.2|494.4|491.4|514.8|510.6|525|537|525.6|523.8|534.6|555.6|535.2|551.4|502.8|542.4|574.2|594|597.6|598.2|600.6|618.6|637.8|649.2|658.8|667.8|691.8|670.8||684|657|660|678.6|691.8|660|657.6|669|689.4|661.2|651|663.6|675|720|699.6|731.4|726|748.2|736.8||749.4|774.6|720.6|745.2|748.2|702|695.4|676.8|673.8|654.6||661.2|683.4|690|714||694.2|732.6|721.2|672|636|624.6|624|622.2|630|629.4|622.8|632.4|629.4|629.4|628.8|618|614.4|621|599.1|600.6|||597|597.6|598.8|594|594|595.2|600|588|589.8||584.4|582|581.4|579.996||581.202|||582|580.8|585|586.5|581.4||581.7||582|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02777|20936|/equities/movado-group-inc|R2000VALUE|31.02|30.59|31.3|30.06|30.58|30.98|31.33|31.6|31.21|30.51|28.6|28.89|28.11|28.51|28.95||27.9|28.45|28.04|27.62|28.11|25.49|21.49|22.25|23.42|24.18|24.6|24.57|25.02|25.63|25.25|25.24|25.25|25.07|25.11|24|23.41|23.54|22.78|23.6|22.8|22.42|22.32|21.85|21.62|21.41|21.03|21.66|21.98||22.26|22.97|23.92|23.84|24.33|23.76|22.84|21.68|21.61|21.61|20.66|21.33|22.42|21.07|20.53|20.46|20.76|20.91|21.03||21.21|20.9|20.39|20.98|18.88|18.08|18.19|17.99|17.21|16.75||16.62|16.64|16.79|17.15||17.39|17.46|16.86|17.33|17.79|17.89|17.5|17.35|16.13|17.01|16.97|17.34|17.72|17.1|17.81|17.32|16.98|16.87|16.93|17.84||18.06|18.46|16.69|16.23|15.85|15.22|14.53|13.97|13.74|13.04|12.87|13.93|13.16|11.43|11.99|11.44|11.38|11.1|10.91|11.17|11.25|12.27|12.66|12.76|12.84|12.15|11.86|11.4|10.98|10.77|10.49|10.69|10.87|10.94|10.88|10.65|10.48|10.9|10.52|10.3|9.94|9.91|10.39|10.25|10.31|10.64|11.08|11.34|12.78|12.2|12.13|12|11.49|11.32|11.22|11.07|11.11||11.24|11.38|11.41|10.98|10.91|11.14|10.99|10.88|11.57|11.14|10|10.08|10.29|10.5|10.86|10.82|10.7|10.74|10.54|10.45|10.55|10.19|10.41|9.86|9.61|9.64|9.72|10.18|9.92|10.37|10.52|10.68|10.61|10.98|10.5|10.68|11.08|11.31|10.5|10.88|10.1|9.73|9.88|10.03|10.4||10.51|10.36|10.84|10.73|10.1|10.76|11.27|12.06|11.99|11.69|11.7|11.89|12.42|12.69|12.81|12.09|13|14.26|14.39|12.99|12.38|11.52|11.16|10.79|10.5|10.83|10.85|10.75||10.7|10.57|10.37|10.21|10.52|9.96|10.02|10.02|9.96|10.37|9.78|9.23
02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|19.87|19.54|19.75|19.56|20.65|21.38|21.35|21.38|21.33|21.42|21.3|20.57|21.11|21.72|21.83||21.47|20.92|20.72|19.69|20.96|19.99|19.26|19.36|20.3|20.44|19.84|21.78|20.65|21.14|20.53|21.22|21.33|20.06|18.82|17.99|17.44|18.43|18.99|17.85|17.67|17.32|18.42|17.92|18.16|18.54|17.78|18.33|18.25||18.65|19.29|19.15|19.29|19.85|19.27|18.33|17.85|17.75|17.06|16.62|18.24|18.51|19.05|19.82|20.07|19.3|18.36|15.74||15.37|15.57|15.44|15.18|15|15.06|15.85|15.27|14.77|14.65||15.15|15.41|15.59|15.91||16.19|15.83|16.18|16.07|16.01|16|15.09|15.14|14.9|14.91|15.02|15.12|15.3|15.46|15.02|15.43|14.27|14.57|14.81|15.45||15.53|15.1|14.6|14.06|13.95|14.03|13.86|14.07|14.25|13.73|13.8|13.53|12.67|13.41|14.19|14.06|13.16|12.59|12.18|12.75|13.1|13.25|13.2|13.75|13.05|13.59|14.19|13.87|14.04|14.47|14.16|14.08|14.25|14.32|14.24|13.72|13.06|13.6|13.79|13.58|13.2|13.06|13.51|12.23|12.49|11.65|12.14|11.44|11.6|11.85|12.32|12.16|12.4|12.37|12.24|12.43|11.95||12.03|12.38|12.95|13|12.24|12.63|12.54|12.58|12.68|12.9|13|12.54|12.63|12.56|12.43|11.4|11.43|11.52|11.48|11.54|11.13|11.12|11.09|11.2|11.6|11.19|11.29|11.38|10.82|11.45|11.03|11.36|11.32|10.9|10.99|11.07|11.29|11.2|11.03|10.11|10.15|9.82|10.36|9.92|10.11||9.77|9.65|10.07|10.04|9.23|9.46|9.62|10.16|9.88|9.74|10.11|10.43|10.97|10.43|9.82|9.19|10.82|11.19|11.2|11.21|10.4|10.51|9.9|10.05|9.82|9.79|10.62|9.83||9.22|9.13|9.08|8.76|8.27|7.08|6.92|6.68|7.04|7.35|7.43|7.13
02779|20569|/equities/capstead-mortgage-corp|R2000VALUE|19.6168|19.3127|19.4951|19.1606|19.3431|19.5864|19.5256|19.5256|19.6168|19.4039|19.2518|19.4343|19.3431|19.3735|19.1302||19.3127|18.9477|19.0998|19.1606|19.4951|19.3127|19.191|19.2822|19.7689|19.556|19.1606|19.5256|19.3127|19.3431|19.2518|19.2822|18.7652|18.309|18.4002|17.8528|18.1569|18.2178|17.7311|17.6399|17.427|17.427|17.9136|17.5791|17.7007|17.2445|17.0316|17.4878|17.8832||17.6703|17.5183|17.6703|17.6095|17.6095|17.6703|16.9404|16.5146|16.545|16.4538|16.2409|16.3625|16.6971|17.2749|17.7311|17.7007|17.5791|17.4574|17.0012||17.2141|17.3054|16.91|17.0012|17.1837|17.3054|17.4878|17.5183|17.0925|17.0316||17.6703|17.4878|17.6703|17.7616||17.6399|17.8528|17.5183|17.4574|17.6399|18.1874|18.0657|18.3698|18.1569|17.944|17.9136|18.1569|18.4307|18.0961|18.5219|18.309|17.9136|17.3966|17.1229|17.8224||18.0353|18.3698|17.792|17.2749|17.2749|17.6399|17.6095|17.6095|16.8796|16.6363|16.8187|17.2749|15.9367|15.663|15.9672|15.8759|15.9976|15.511|15.5414|16.1192|16.6058|17.062|17.062|17.2445|17.2141|16.8187|17.0012|16.7883|17.3054|17.6703|17.6703|17.792|17.944|17.9136|18.1569|17.4574|17.4574|17.4878|17.3054|16.9404|17.0925|17.4574|18.2482|17.5791|17.2445|17.1837|17.8832|18.4002|18.8565|18.6436|18.674|18.3698|18.5219|17.9745|18.2178|18.4611|18.3698||18.4611|18.3698|18.6436|18.9781|18.7652|19.2214|19.1302|19.0389|19.2214|19.3127|18.8565|19.0693|18.826|18.9781|18.9173|19.3431|19.0085|18.9173|18.9477|18.9781|18.7044|18.4611|18.4611|18.0961|18.4002|18.7044|18.7348|18.4915|18.2178|18.1265|17.8528|18.1265|18.3394|18.0049|17.7616|17.6399|17.7007|17.5791|16.9708|16.3929|16.2105|15.9367|16.7275|16.4234|16.8492||16.4234|16.7275|16.6971|16.8492|16.7275|17.1837|16.3625|17.1533|16.8187|16.6363|17.2141|17.1837|17.3054|17.3054|17.0316|15.9367|17.2749|17.8528|18.4307|17.2445|17.7616|16.2105|15.511|15.6022|15.3893|15.6934|16.3625|15.7847||15.5718|15.0547|15.4805|14.9939|14.8114|14.3552|14.1119|13.2908|13.747|14.3856|15.0852|14.6594
02780|15451|/equities/arrow-financial-corp|R2000VALUE|31.48|31.74|31.8|31.13|31.11|31.11|31.17|31.05|30.74|31.2|30.66|30.83|30.65|31.18|31.64||30.98|30.48|30.99|30.72|31.41|31.01|30.14|30.31|30.83|31.43|31.86|31.8|31.65|32.51|33.04|32.93|32.78|31.69|32.29|31.1|29.97|30.19|29.16|29.33|29.16|29.5|29.49|29.37|29.13|28.75|28.29|28.48|28.55||28.45|29.02|28.9|28.86|29.02|28.4|27.99|26.91|27.15|26.8|26.91|27.2|27.04|27.92|28.31|28.69|28.2|28.87|28.64||28.44|28.76|28.35|28.74|28.02|28.32|28.79|28.82|27.46|27.35||27.37|27.43|27.52|27.96||27.66|27.7|26.91|27.77|28.45|28.97|28.66|28.7|28|28.33|28.12|27.92|28.14|27.88|28.11|27.47|27.55|27.45|27.23|28.09||28.29|28.9|27.36|27.63|28.05|27.62|28.2|28.74|26.74|26.26|26.99|27.46|26.04|24.31|25.22|24.36|26.15|25.51|25.05|25.07|24.6|25.16|26|26.71|26.49|25.4|24.99|24.53|24.73|24.79|24.12|24.86|25.31|24.88|24.86|24.74|24.17|24.23|23.51|22.97|22.96|22.92|23.26|23.01|22.84|22.54|23.07|23.35|25.14|24.46|24.95|24.67|24.75|24.47|24.51|24.6|24.9||25.31|25.07|25.09|25.13|25.46|25.3|25.23|24.79|25.4|25.74|25.55|25.09|25.22|24.88|25.54|25.59|25.57|26.34|26.17|26|25.8|24.61|24.75|24.39|24.41|24.26|24.56|24.66|24.66|24.84|25.3|25.78|25.32|25.77|24.81|25.22|25.46|26|24.95|24.66|24.78|23.85|24.32|24.64|25.34||25.31|25.39|26.41|25.61|24.34|25.2|24.05|24.83|25.27|25.09|25.03|24.85|25.79|25.46|24.82|24.47|25.73|26.79|27.14|27.52|26.1|26|25.27|25.73|25.99|26.17|27.31|25.23||24.34|24.38|24.44|23.07|24.38|22.73|22.25|22.6|22.81|23.89|24.44|23.35
02781|21062|/equities/ducommun-inc|R2000VALUE|57.88|58|58.82|58.84|60.95|62.27|62.15|62.49|62.79|63.69|64.03|64.04|63.46|63.77|64.43||62.25|60|56.23|55.05|56.35|56.84|54.07|53.24|56.54|58.24|58.71|59.67|58.01|60.31|62.57|61.15|57.94|54.98|55.24|57|54.17|56.96|56.93|58.01|54.4|56.02|58.11|56.46|55.9|55.16|54.53|55.51|56.06||55.61|56.12|56.52|57.14|56.64|54.34|54.86|54.36|53|50.58|49.34|51.24|49.84|54|56.19|56.8|56.99|56.34|55.6||55.14|56.83|55.85|57.04|56.35|54.52|55.45|56.61|53.06|52.08||53.7|54.32|53.85|54.79||53.44|53.24|51.64|50.74|52.6|52.23|52.1|53.57|52.12|52.35|52.37|53.83|55.18|54.5|53.99|52.15|51.04|50.18|49.72|49.01||48.96|48.74|46.53|44.49|43.76|42.93|42|42.01|41.27|40.2|42.06|43.36|39.33|37.11|36.19|35.15|36.05|34.18|32.9|32.66|31.64|33.2|34.23|34.68|34.75|33.85|34.2|34.77|35.35|34.97|34.66|34.82|36.1|35.56|35.23|34.34|34.2|34.02|34.13|33.89|32.92|32.64|33.98|33.14|32.06|32.05|33.96|33.94|37.07|36.05|36.11|35.33|35.9|35.55|35.06|36.36|36.02||37.39|37.67|38.36|37.89|37.37|38.33|38.08|37.67|39|38.96|38.18|38.72|39.48|39.42|40.21|41.06|41.21|42|41.74|41.45|40.12|38.4|38.75|36.12|36.19|35.95|34.25|34.41|33.7|33.7|33.74|35.04|35.02|34.01|32.97|33.98|33.77|33.65|32.45|31.87|32.34|31|32.93|32.67|34.16||34.01|33.72|34.87|35.39|32.63|33.24|32.27|34.19|34.06|33.94|35.13|35.59|36.85|36.4|36.3|33.83|38.66|40.71|42.22|39.86|37.85|34.67|32.34|31.83|32.2|32.23|33.08|31.59||30.68|31.05|29.05|28.07|28.1|25.57|24.98|25.71|26.07|27.19|28.26|26.52
02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE|26.8268|26.6592|26.7617|26.3333|26.8641|27.1714|26.5102|25.6722|25.5791|25.8584|25.8398|25.3928|25.8212|26.9106|26.5382||26.0353|25.7094|25.6629|25.3463|25.7839|25.5046|24.7503|25.8026|26.3613|26.6592|27.0224|26.622|26.4078|26.8082|26.771|26.0447|25.8677|24.62|25.2066|23.7074|23.1487|24.173|24.4151|24.3406|23.8564|23.3815|23.8844|23.2139|23.3815|23.2791|22.5621|22.5621|22.1896||22.3852|22.7018|22.9159|23.4653|24.1265|23.1115|22.8135|22.6552|22.618|22.0593|22.022|22.6552|22.7949|22.7949|22.4038|22.5807|22.1245|22.1617|22.0313||21.333|21.7613|20.4204|20.7929|20.5322|19.9362|20.2528|20.3366|19.452|18.9399||18.8188|18.8933|18.6419|18.8561||18.6978|18.735|18.6698|18.0646|17.8132|17.6176|17.4966|17.6921|17.2917|17.5618|17.6642|17.6735|17.2638|17.2638|17.7759|17.5152|17.3383|17.2545|17.0124|17.3662||17.5338|17.45|16.8727|16.7423|17.0124|16.8541|16.7796|16.584|15.9974|15.4853|15.9508|15.9043|15.3735|15.5132|15.5691|15.2804|15.6249|15.3363|14.9452|15.4759|15.2059|15.746|16.0626|15.9881|15.7739|15.5784|15.6249|15.6249|15.867|15.9695|15.8763|16.4723|14.5541|14.4237|14.1071|14.0885|13.4739|13.4088|13.0456|12.8221|12.608|12.6545|12.8128|12.6638|12.7756|12.9525|13.4833|13.3529|14.1816|14.3958|13.2877|12.9059|12.8035|13.0922|13.0642|13.1294|13.6322||13.5112|13.4926|13.7719|13.7626|13.2598|13.5019|13.7067|13.6509|13.325|13.5484|13.3995|13.7905|13.027|12.8221|12.8035|12.2634|12.0306|12.0772|12.31|12.3752|12.0679|11.8723|12.3007|12.9339|11.4161|11.025|11.444|11.1553|10.9877|10.8853|10.9039|11.1181|11.323|11.4254|10.6711|11.2019|11.6122|11.2422|10.6635|10.5401|10.4547|10.265|11.005|10.8912|11.1853||10.7109|10.9196|11.2232|11.005|10.5781|10.4358|10.8437|11.5268|11.4129|11.2706|11.5458|11.5363|11.9727|11.6501|11.5173|11.4035|11.9252|12.7411|13.225|12.817|11.7545|11.5837|10.8247|10.635|10.7204|11.2232|11.8588|11.3465||10.8153|10.8058|9.9424|10.2176|10.8437|10.3599|9.5155|9.1076|9.3353|10.9386|10.9481|10.2081
02783|16875|/equities/pc-connection|R2000VALUE|44.38|43.95|44.56|45.19|45.5|45.94|45.12|44.88|44.55|44.61|45.3|46.23|46.06|46.45|47.49||46.84|46.39|46.79|46.69|46.75|45.33|45.1|45.18|46.21|47.25|46.55|46.9|47.1|47.74|47.7|47.78|47.15|46.36|46.43|45.44|44.29|44.71|45.61|46.91|46.01|46.64|54.89|51.97|51.66|52.67|53.11|53.07|53.93||53.92|54.55|53.25|53.25|52.62|51.89|50.1|48.9|48.01|48.82|49.09|48.99|52.25|53.12|53.28|53.1|52.15|52.1|51.24||51.31|52.38|51.4|50.34|49.73|50.79|51.91|51|48.8|46.96||47.29|47.46|46.01|45.65||44.27|44.61|44.39|45.02|45.63|46.88|46.45|47.06|46.06|45.06|45.68|45.79|45.39|46.16|46.45|46.17|46.37|46.45|45.65|46.55||46.34|46.42|45.08|44.98|45.1|45.33|45.65|46.88|46.82|47.23|51.6|51.6|52.34|49.78|49.29|47.74|47.62|46.14|45.55|45.32|45.72|47.06|46.62|47.6|46.66|45.95|45.67|45|45.09|45|45.1|44.85|44.27|43.81|43.15|43.46|42.42|42|41.23|41.4|41.06|41.44|41.33|40.32|40.84|40.52|40.56|40.27|42.51|42.33|43.82|42.13|41.49|43.85|43.84|44.69|43.11||44.05|44.5|46.05|45.26|44.29|44.6|43.86|43.72|44.06|44.06|43.64|44.49|44.8|44.49|45.78|46.79|47.71|47.75|46.26|47.74|46.6|46.53|46.04|45.19|44.53|43.7|43.58|43.56|41.89|42.29|40.98|42.33|42.05|41.9|41.3|41.26|40.54|40.52|40.71|39.02|46.61|47.67|47.99|47.66|48.05||46.07|46.94|46.36|47.15|45.48|45.74|44.43|46.04|45.5|45.03|44.87|45.46|45.81|44.85|43.99|44.52|46.07|46.93|46.68|45.95|43.88|43.96|42.88|41.97|43.28|43.43|43.37|41.8||41.82|40.96|41.34|40.22|41.05|38.37|36.69|36.6|38.76|40.09|41.17|38.62
02784|1073417|/equities/business-first|R2000VALUE|23.28|22.93|23.09|23.15|23.51|23.47|23.73|23.78|23.2|23.66|23.64|23.84|23.71|24.21|24.82||24.61|23.93|23.96|24.08|24.01|23.17|22.85|21.73|22.76|24.65|23.73|23.51|23.08|23.62|24.25|24.18|24.25|23.7|24|23.65|22.94|22.94|22.27|22.83|21.97|22.64|23.41|22.53|22.66|22.1|21.85|21.91|21.9||21.86|21.81|22.04|21.81|21.9|21.53|21.16|20.66|20.72|20.35|20.3|20.82|20.45|20.8|21|21.38|20.7|21.62|22||21.3|22.04|21.55|21.96|21.69|21.33|21.66|21.74|20.63|20.18||20.36|20.65|20.29|20.27||20.01|20.23|20.03|20.56|21.99|21.85|21.17|21.41|20.5|20.25|19.71|19.78|20.45|20.16|20.4|19.72|20.04|19|18.67|20.21||20.06|20.26|19.4|18.95|19.86|19.75|20|20.1|19.29|18.74|20|20.2|19.17|17.22|17.11|16.35|17.68|16.9|16.61|16.96|16.21|16.36|16.98|17.16|16.95|16.41|16.35|15.85|16.07|15.74|15.22|15.49|16.15|15.82|16.08|16|15.4|15.73|15.5|15.32|15|14.19|14.11|13.51|13.36|12.79|13.08|13.65|14.74|14.94|15.1|15.06|15.19|15.05|15.14|15.23|15.34||15.55|15.58|15.95|15.5|14.47|15.06|14.55|14.12|14.85|13.82|12.13|13.34|13.8|13.89|14.59|14.73|14.6|15.09|14.97|15.04|14.87|13.94|13.9|13.35|13.54|13.64|13.55|14.21|13.67|13.7|13.88|14|14.25|14.36|13.73|14.09|14.58|14.8|13.71|13.86|13.76|12.86|13.69|13.81|14.49||14.21|14.52|15.35|14.78|14.28|14.64|14.45|15|15.43|15.1|16.57|15.35|16.56|15.03|14.84|13.98|16|16.93|16.72|17.36|15.62|15.65|14.19|14|14.49|15.2|14.14|13.79||12.73|12.65|12.55|12.03|12.34|11.44|11.08|11.12|11.34|11.99|12.08|11.96
02785|20837|/equities/penn-virginia-corp|R2000VALUE|12.53|12.54|12.59|12.42|12.61|12.03|12.63|12.82|12.34|12.62|12.76|13.05|13.53|13.76|13.69||14.23|13.4|13.41|13.22|14.15|13.58|13.83|14.2|15.32|16.17|15.54|17.11|17.38|17.36|18.18|17.89|18.05|17.09|18.19|18.58|16.45|15.76|14.26|14.74|14.64|15.22|15.74|14.58|15.52|13.79|14.21|14.92|13.8||12.77|12.44|12.87|12.25|12.39|11.21|11.11|11.13|10.36|10.4|10.04|10.29|10.35|10.58|11.12|11.22|11.14|11.85|12.16||12.35|13.44|12.96|13.36|13.11|12.85|13.06|12.76|11.81|10.67||10.15|10.41|10.07|10.43||10.68|11.15|10.59|11.01|11.63|11.45|11.14|10.8|10.1|10.22|10.35|9.39|9.51|9.64|9.75|9.07|8.93|8.57|9.02|9.97||10.04|9.74|9.46|8.99|9.2|8.84|8.49|8.81|8.34|8.66|8.89|9.02|8.45|6.46|6.95|6.98|8.36|7.74|7.68|8.23|7.77|8.64|8.78|9.21|9.2|9|9.3|9.22|9.67|10.11|9.95|9.89|10.17|10.04|10.32|9.99|9.6|10.08|9.89|9.63|9.85|10.16|9.92|9.29|9.04|9.165|9.57|9.73|10.35|10.25|10.19|9.64|9.55|8.98|9.18|9.79|9.81||10.21|10.16|10.37|11.01|11.42|11.68|11.34|11.13|11.9|10.96|10.35|12.09|12.99|12.62|13.53|13.78|13.77|14.56|12.4|13.49|11.4|11.5|11.2|11.04|9.98|9.91|10.11|11|10.73|11.35|11.36|11.12|11.11|11.185|9.49|9.62|9.99|10.05|9.34|9.01|8.98|8.36|9.27|9.06|9.55||9.6|9.41|9.53|9.16|9.07|10.14|10.1|11.36|11.13|11.34|12.25|12.68|14.01|12.98|12.615|9.79|12.54|14.47|17.47|16.99|14.63|11.66|10.58|9.12|8.78|8.97|8.85|8.26||7.65|7.74|7.94|7.4|6.78|6.25|6.11|6.37|6.58|6.9|6.57|5.79
02786|16099|/equities/financial-institutions|R2000VALUE|30.56|29.97|30.5|30.01|30.87|31.04|30.85|30.87|30.02|30.45|30.17|29.97|29.85|30.09|30.24||30.12|30.29|29.94|29.43|30.01|29.33|28.38|28.35|29.62|30.96|30.27|30.55|30.39|30.56|32|31.72|31.89|31.1|31.9|30.01|28.85|28.58|28.27|28.24|27.38|27.65|27.97|27.54|27.48|26.81|26.48|26.71|25.92||25.26|25.54|25.4|26.08|25.7|25.45|25.68|24.72|25.04|24.02|22.89|23.62|22.62|23.94|24.27|24.21|24.19|24.52|24.71||24.63|25.11|24.81|24.88|24.91|25.52|25.48|24.66|22.56|22.39||22.5|22.31|22.32|22.79||22.45|22.55|21.51|21.46|21.65|23.04|23.08|23.22|22.51|22.44|22.18|22.03|21.66|21.31|21.48|20.84|20.9|20.4|20.01|20.86||21.38|22.02|20.75|20.5|20.17|19.93|20.73|20.75|19.28|18.93|19.43|20.44|19.82|17.51|18.56|17.38|18.8|18.15|17.73|16.22|15.79|16|16.77|17.18|16.93|16.31|16.16|16.05|16.26|16.18|15.78|16.03|16.61|16.205|16.7|16.89|16.73|16.4|16|15.45|15.4|15.43|15.51|14.93|14.94|14.62|14.95|15.4|16.61|17.23|17.28|17.2|17.27|16.99|16.73|17.21|17.25||17.45|17.75|17.54|17.44|17.23|16.87|16.88|16.4|16.87|16.79|15.97|17.02|17.37|17.2|17.5|17.64|17.27|17.86|17.99|18.09|16.92|15.81|15.73|15.35|15.29|14.77|15.03|14.34|14.38|14.82|15.63|15.8|15.91|16.49|15.61|16.25|16.7|17.08|16.32|16.42|16.21|15.3|16.3|16.51|17.4||17.22|17.41|18.61|17.59|17.03|17.5|16.65|17.46|17.71|17.64|17.46|17.57|18.59|17.77|17.81|17.19|19.69|20.99|21.66|21.17|19.49|18.81|17.53|17.29|17.69|18.24|19.74|18.17||16.9|16.36|16.51|15.55|16.59|14.37|14.4|14.31|15.34|16.75|17.87|16.96
02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|13.9|13.64|13.85|13.77|13.57|13.85|13.83|13.78|13.62|13.78|13.89|13.98|13.77|13.61|13.4||13.24|12.83|13.1|13.13|13.58|13.59|13.43|13.78|14.42|14.29|14|14.49|14|14.445|14.48|13.82|14.37|13.55|13.35|13|12.71|13.01|12.565|12.44|10.97|10.78|11.23|11.52|11.71|11.76|11.66|12.13|11.93||11.59|11.74|11.64|11.61|11.99|11.1|10.73|10.53|10.24|10.085|10.09|10.34|10.35|10.89|10.94|10.98|11|11.26|11.44||11.47|11.47|11.54|11.71|11.12|11.45|12.12|11.78|11.07|11.08||11.13|11.11|11.2|11.3||11.23|11.25|10.88|11.02|11.53|11.7|11.64|11.83|11.55|11.38|11.67|11.36|11.49|11.6|11.84|11.52|11.55|11.39|11.35|11.79||12.14|12.55|12.1|11.8|11.89|11.92|11.88|11.7|11.57|11.35|11.37|11.3|10.83|9.87|10.24|10.04|10.45|9.89|9.8|9.82|9.78|10.25|10.34|10.61|10.64|10.61|10.57|10.27|10.16|10.36|10.64|10.71|11.06|11.05|9.75|9.17|8.81|9.21|8.91|8.82|8.25|8.35|8.33|7.85|7.75|7.6|8.06|8.18|8.37|7.9|8.15|8.37|8.72|8.9|8.9586|9.3354|9.1375||9.373|9.2883|9.4861|9.1093|9.2317|10.11|9.87|9.66|9.82|9.37|9.09|9.35|9.39|9.57|9.47|9.76|9.7|10.32|10.08|10|9.42|9.26|10.44|10.28|10.33|10.28|10.04|9.52|9.31|9.31|9.37|9.62|9.74|9.59|9.68|9.86|9.58|9.69|9.44|9.6|9.92|9.56|9.81|9.46|10.43||9.43|9.83|9.72|9.57|9.27|9.76|9.64|10.2|10.1|10.2|10.35|10.18|10.72|10.72|10.74|10.12|11.2|11.52|12.17|11.34|10.37|10.28|10.11|10.24|9.97|10.05|10.28|10.11||9.53|9.28|9.575|9.1|9.71|9.08|9.11|8.67|9.3|9.63|9.95|9.55
02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|24.31|24.19|24.65|24.3|26.63|27.47|26.3|25.63|26.63|27.04|26.74|26.58|25.72|26.74|26.12||26.17|25.12|25.33|24.33|25.85|25|24.15|26.07|26.26|25.26|24.08|25.82|25.76|26.54|26|26.08|25.79|24.12|23.44|23.55|22.77|23.49|23.82|25.25|24.77|24.52|25.3|25.8|26.15|28.3|27.8|28.32|28.37||28.27|28.64|28.58|30.32|30.63|29.84|29.59|29.67|29.29|28.07|27.96|28.17|27.93|29.25|28.93|29.71|33.44|33.22|30.82||31.09|31.75|30.84|31.17|31.81|31.73|33.01|32.14|30.79|30.14||30.74|31.23|30.6|32.32||33.7|34.03|34.84|33.49|33|32.16|31.99|31.5|29.76|30.6|30.99|30.24|29.3|28.63|28.97|28.75|28.12|28.15|28.88|30.05||30.39|30.7|29.7|28.62|27.52|26.81|26.51|26.52|26.57|25.84|25.34|24.29|23.22|27.04|29.01|28.16|26.78|25.75|22.12|23.66|23.12|23.16|22.89|24.62|24.1|24.73|26.45|26.66|27.54|27.97|27.8|27.58|26.34|26.96|25.88|24.93|24.11|23.45|22.94|22.41|22.05|21.63|21.76|21.1|21.12|20.81|20.67|20.3|20.77|21.61|22.36|22.8|23.23|22.3|21.73|21.91|20.58||20.53|22.39|24.33|24.68|23.99|25.5|24.91|26.88|27|28.27|27.52|26.79|27.2|25.93|25.39|22.82|22.98|21.82|21.53|22.52|21.3|20.75|20.97|22.86|23.29|22.32|23.14|22.73|21.88|23.12|21.51|21.15|20.59|19.3|18.67|18.86|18.56|17.89|17.2|13.7|14.07|13.57|14.17|14.03|14.12||13.67|13.9|13.86|13.92|13.31|12.86|12.82|12.9|12.75|12.24|12.16|12.18|11.9|11.61|11.08|10.52|11.6|11.7|12.17|11.23|11.56|10.95|10.34|10|9.94|10.03|9.55|8.76||8.07|7.93|7.57|7.7|7.45|7|7.07|7.13|7.54|7.64|7.5|7.3
02789|20887|/equities/neophotonics-corp|R2000VALUE|11.91|11.29|11.14|10.71|10.69|11.29|11.57|11.48|11.57|11.76|12|11.93|11.88|12.18|12.7||12.75|11.95|11.13|11.31|12.03|11.85|11.49|12.21|12.94|13.54|12.84|13.12|12.47|12.21|12.24|11.06|10.01|9.48|8.4|8.99|8.76|9.08|9.12|9.42|9.61|11.64|12.38|11.94|12.15|12.55|12.37|12.87|13.78||13.74|13.22|12.36|12.73|12.53|11.73|11.52|11.24|11.43|11.41|11.14|11.31|11.53|11.72|12.14|12.24|12.34|12.4|12.7||11.58|10.95|9.98|9.83|9.73|9.03|9.15|9.12|8.95|8.95||9.09|9.04|8.87|9.1||9.06|9.08|9.12|8.75|8.91|9.08|8.91|9|8.73|8.34|8.61|8.46|8.85|8.99|8.68|8.28|8.21|8.03|8.06|8.22||8.08|8.14|8.18|8.01|8.07|7.95|7.81|7.77|7.83|7.87|7.95|7.59|8.04|7.9|7.47|6.88|6.62|6.68|6.81|7.01|6.58|6.83|6.78|6.73|6.79|6.72|6.75|6.83|6.71|6.77|6.74|6.73|6.76|6.77|6.56|6.61|6.64|6.58|5.99|6.08|6.09|6.14|6.07|5.95|5.9|5.89|6.24|6.29|6.14|6.18|6.28|6.25|6.29|6.23|6.15|6.27|6.28||6.56|6.61|7.23|6.96|6.66|6.92|6.72|6.84|7|7.14|7.28|7.53|7.87|7.85|8.21|8.23|7.84|7.75|7.79|7.85|8.25|8.45|8.73|9.95|9.83|9.11|8.92|8.85|8.66|8.96|8.67|8.64|8.65|8.72|8.73|8.47|8.25|8.73|8.54|8.51|9.02|8.81|8.6|8.6|8.98||8.76|8.6|8.88|8.61|8.45|8.56|8.36|8.84|8.93|8.98|9|9.25|9.16|9.48|8.88|8.75|9.82|9.97|9.91|9.6|8.99|9.04|8.56|8.71|8.67|8.43|8.74|8.29||8.3|8.32|8.29|7.81|7.42|7.67|8.71|8.63|9.18|9.19|8.81|8.45
02790|16240|/equities/haynes--international|R2000VALUE|28.5|27.7|28.66|28.01|29.13|29.52|29.57|29.73|28.9|29.32|28.99|29.17|29.75|29.77|30.12||29.79|29.67|29.02|27.91|29.21|28.22|27.55|27.71|28.87|30.17|31.12|31.58|31.1|32.06|32.95|32.6|32.65|32.04|32|30.15|28.49|29.98|29.02|29.79|27.93|29.5|29.58|29.38|29.11|29.16|27.08|26.88|26.61||25.21|24.97|24.48|23.91|23.63|22.76|22.93|22.72|22.58|23.23|23.19|23.15|22.85|22.99|23.69|23.87|23.89|24.19|24.45||24.54|25.25|24.53|25.23|24.65|24.75|25.48|26.05|24.06|23.37||23.84|23.98|23.65|24.15||24.91|25.09|24.21|24.16|24.7|25.83|26.73|26.62|25.28|24.69|24.48|24.74|25.11|24.72|24.84|22.96|22.98|22.16|21.19|22.49||22.66|23.11|22.64|22.62|21.15|20.95|21.2|22.47|20.87|19.95|20.32|21.05|20.03|17.45|17.7|16.65|17.33|16.44|16.21|16.16|15.77|16.64|16.74|17.37|17.31|16.99|17.04|17.18|17.52|17.675|17.65|17.6|18.28|18.07|18.21|17.86|17.63|17.98|17.74|17.33|17.09|17.34|17.82|17.37|17.46|17.69|17.96|18.03|19.44|19.28|19.01|18.71|18.45|18.21|18.3|18.43|18.98||19.66|19.44|19.3|18.85|18.74|19.79|19.77|19.85|20.3|20.42|19.66|20.13|20.02|20.3|20.96|21.33|21.28|21.94|22.11|22.18|21.46|20.71|21.58|19.91|19.63|18.36|21.59|21.75|21.1|21.5|21.98|22.16|21.95|22.54|21.59|22.45|22.85|23.5|22.95|22.55|22.18|21.06|21.72|22.47|23.56||23.1|22.72|23.36|23.85|21.53|21.79|22.22|23.07|23.08|22.7|22.68|23.36|24.05|22.92|22.67|22.18|24.67|26.225|27.69|26.95|25.31|24.46|23.13|23.21|22.83|23.87|25.16|23.75||22.35|22.18|22.42|22.41|23.61|22.05|21.13|20.26|20.73|21.82|22.82|22.36
02791|1050737|/equities/rhythm-pharma|R2000VALUE|20.57|21.08|20.62|20.38|20.26|19.71|20.74|20.75|20.65|20.32|21.27|21.67|21.42|20.87|22.18||22.24|21.27|20.33|20.25|21.59|22|21.77|23.61|25.47|25.58|24.59|26.25|26|26.42|26.09|26.73|25.53|25.33|24.96|25.98|25.5|25.63|26.76|26.84|25.92|25.64|26.38|26.58|26.53|27.22|27.77|28.73|29.04||30.14|30.66|32.18|33.55|34.2|33.27|32.06|31.44|31.02|30.56|30.69|31.68|31.11|34.03|39.19|39.49|35.95|35.11|34.07||34.26|33.93|32.62|32.5|32.98|33.88|34.63|33.79|31.52|30.36||29.73|29.98|29.88|29.41||29|29|28.17|29.52|28.64|28.6|28.68|29|30.19|28.92|28.47|28.27|29.24|28.54|28.96|28.98|32|32.61|30.95|29.27||24.16|23.2|22|21.37|21.83|21.58|21.85|21.89|22.06|22.5|23.55|23.93|24.29|22.85|24.42|23.43|23.03|21.59|21.17|21.49|22.36|23.24|22.8|22.62|24.09|22.95|22.29|23.38|24.4|24.16|24.77|25.37|24.8|24.62|24.54|23.35|22.36|22.28|21.37|22.65|21.67|22.27|22.41|22.92|23.95|25.31|26.12|26.68|28.88|28.46|30.44|30.21|30.5|30.61|30.37|30.15|29.4||29.88|29.3|29.83|28.77|29.51|26.97|23.09|19.09|18.77|18.24|18.47|18.75|18.55|18.37|18.45|18.13|18.54|18.39|18.39|19.03|18.87|19.04|18.78|18.75|20.2|19.22|19.91|20.64|21.34|21.38|20.94|21.28|21.78|22.12|22.83|22.53|21.96|22.43|21.58|20.78|21.01|21.9|22|21.7|21.7||22|21.75|22.3|21.79|23|25.02|25.35|24.49|23.79|22.31|21.84|21.37|20.83|20.52|20.035|18.89|21.29|20.91|20.75|20.37|18.94|19.91|20.26|19.8|19.39|19.84|20.15|20.12||20.12|20.19|19.96|19.33|19.8|18.51|18.3|18.54|19.14|20.4|19.53|19.56
02792|1163484|/equities/annexon-inc|R2000VALUE|21.08|21.34|22.24|21.78|21.52|23.42|23.93|23.35|23.05|23.25|24.93|25.15|24.53|26.06|27.33||27.48|27.84|24.71|24.51|27.5|29.13|29.92|29.36|28.57|29.83|31.15|31.54|35.01|34.45|33.89|34.02|32.11|32.29|28.73|31.01|29.01|30.85|30.87|29.91|29.11|30.07|30.8|31.17|33.04|30.12|29.32|29.15|27.16||27.8|28.2|28.07|28.51|26.33|24.34|23.38|22.46|23.39|22.01|22|22.49|22.47|24.91|25.5|27.02|25.23|26.45|27.89||27.45|24.22|22.28|22.38|22.04|22.31|22.5|23.24|22.59|23.91||25.03|27.64|28.26|28.73||29.98|30.55|28.64|26.31|28.98|29.22|25.84|25.3|24.67|24.83|24.7|24.22|24.98|25.02|25.15|24.88|25.03|24.89|24.2|25.13||24.63|24.99|25.01|24.95|24.93|23.73|23.67|22.63|22.86|22.99|23.04|22.67|22.72|23.41|24.08|23.86|23.27|23.01|20.81|21.69|23.78|24.51|24.97|24.44|24.59|26.23|27.71|30.04|30.32|29.16|28.8|29.4|29.11|27.88|27.33|27|27.31|27.75|26.97|28.93|30.23|28.05|24.55|23|22.97|23|22.18|22.02|22.5|21.29|22.47|23.02|23.09|24.8|25.51|26.74|26.06||25.09|26.22|26.39|24.37|24.67|24.27|23.87|23.12|23.49|23.86|24.6|24.61|25.86|26.83|26.55|26.17|27.61|28.63|23.94|22.02|21.74|21.17|21.83|19.23|19.85|18.23|18.41|18.76|17.99|17.5|17.76||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02793|1054801|/equities/cbtx|R2000VALUE|32.07|31.7|32.35|31.84|32.61|32.97|32.45|32.58|32.24|32.73|32.04|31.74|31.56|31.51|31.27||30.75|30.72|31.04|30.52|31.38|31|30|29.5|30.45|31.56|30.7|30.83|30.7|30.93|31.59|32|31.71|31.07|31.8|30.59|29.6|30.01|29.5|29.75|29.17|29.12|30|29.03|28.51|27.73|26.86|27.69|27.72||27.83|28.02|28|28.25|28.36|27.92|27.63|26.96|26.99|25.76|26.32|26.79|26.67|27.26|27.73|28.7|27.52|27.44|27.53||27.53|28.28|28.01|27.92|26.98|26.43|26.96|27.71|25.55|25.3||25.51|25.81|26.315|26.26||26.11|26.17|25.55|25.3|25.15|25.18|25.1|24.62|23.71|23.53|23.78|23.43|23.64|23.42|23.55|23.02|23|22.53|21.95|22.97||23.18|23.85|22.89|22.77|22.6|22.9|22.59|22.95|22.49|22.05|22.23|21.87|20.79|19|19.01|18.37|19.9|19.23|18.9|19.16|19.27|19.72|19.81|19.88|19.73|19.25|18.87|18.5|18.26|18.19|18.11|18.25|18.48|18.21|18.43|18.17|17.48|17.31|16.84|16.29|16.34|16.3|16.57|16.06|16|14.77|15.54|15|15.78|16.23|16.34|16.13|16.34|15.83|16.69|15.19|15.33||15.81|15.52|15.55|15.63|15.75|16.18|16.23|15.85|16.58|16.55|16.03|16.24|16.37|16.37|17.28|17.59|17.26|17.71|17.93|17.71|17.15|16.45|16.15|15.69|15.91|15.79|16.57|17.37|16.96|16.91|17.61|17.78|17.58|17.89|16.9|17.43|17.82|17.97|17.48|17.39|17.56|16.915|18.01|18.73|19.35||19.4|19.66|21|20.45|20.08|19.95|19.36|19.72|20.22|20.34|19.53|19.38|20.5|19.49|19.11|18.88|20.83|22.5|22.56|22.12|20.91|20.72|19.82|20.29|20.42|19.9|20.47|19.1||18.11|18.39|18.5|17.23|18.25|16.6|16.71|16.63|17.06|17.62|18.14|17.72
02794|15403|/equities/american-superconductor|R2000VALUE|17.13|16.62|16.41|15.12|16.23|16.54|16.67|17.85|18.26|18.48|18.61|19.11|17.81|18.92|18.48||19.29|18.96|18.24|17.16|18.87|19.4|19.28|22.3|23.93|24.08|22.9|23.95|24.56|25.7|25.92|25.27|24.41|24.15|21.59|21.81|20.89|23.08|25.03|25.89|23.79|24.09|25.31|24.45|24.63|25.98|24.21|24.88|25.58||25.8|25.9|26.04|28.08|27.42|24.67|23.15|27.22|26.58|25.53|24.72|25.77|26.41|28.5|28.17|29.35|28.32|26.28|25.02||23.755|24.49|25.89|28.78|29.14|29.38|30.06|26.93|24.69|23.36||23.42|23.23|21.87|25.1||25.22|25.76|24.67|23.19|22.69|22.02|21.95|21.67|20.21|19.47|19.68|19.18|20.39|18.71|18.87|18.02|17.84|18.7|19.88|19.52||19.16|18.42|17.64|16|15.35|15.32|15.11|14.7|14.215|13.92|13.94|13.4|13.09|13.33|14.63|14.58|14.95|14.26|13.91|14.18|14.26|14.6|14.69|15.03|15.13|17.1|17.47|17.22|17.57|18.25|17.65|17.29|17.31|17.01|16.32|17.54|15.79|14.85|14.35|14.23|14.48|16.03|14.97|13.38|12.01|11.7|11.86|11.63|12.39|12.14|12.42|12.17|12.18|11.91|11.85|12.08|11.395||11.96|12.25|13.01|13.01|12.56|12.79|12.65|12.9|13.15|13.06|12.84|12.65|12.87|13.05|12.31|12.28|12.22|12.14|11.71|11.87|11.51|11.28|10.38|10.005|9.67|9.3|9.33|9.695|9.64|9.74|9.44|9.52|9.425|9.38|9.2|9.21|9.17|9.16|8.95|8.62|8.97|8.53|8.26|7.95|8.07||7.82|7.7|8.13|7.64|7.28|7.38|7.36|7.71|7.73|7.85|7.69|7.6|7.84|7.52|7.21|6.99|7.79|8.03|8.23|7.96|8.22|7.23|7.91|7.7|7.25|7.52|7.49|6.865||6.66|6.51|6.16|6.1|6.23|5.84|5.83|6.02|5.955|6.01|6.05|5.87
02795|15555|/equities/big-5-sporting-go|R2000VALUE|16.8845|15.6015|15.6015|15.0771|15.7795|15.433|15.6296|15.3487|15.536|15.8638|15.9106|15.9387|15.6203|15.7514|15.845||15.433|14.7025|14.1126|13.7192|13.7942|13.4851|13.148|14.2905|15.4236|16.0136|14.8149|15.0584|14.7025|14.8992|13.9534|14.15|13.9159|13.9815|13.4758|12.3567|11.8744|12.8202|13.7848|13.8784|12.6423|13.2136|13.8316|13.4196|14.1126|14.3467|13.8316|14.7962|15.1333||14.6183|14.8617|14.6276|14.4965|14.2062|14.3748|13.9159|13.4289|13.1199|13.2417|12.1928|11.8744|11.8089|11.7714|11.7433|11.3594|11.2002|11.0878|10.3011||10.4978|10.6757|10.8818|12.0804|11.5092|11.453|11.3781|11.1346|10.3011|9.5145||9.5613|9.6924|9.7112|10.4603||10.245|10.9005|11.0597|9.4115|8.6249|8.3907|8.0911|8.0817|7.576|7.6603|8.1941|8.6061|8.5499|8.5968|8.756|8.7841|8.6998|8.8309|8.9245|9.5239||9.4771|9.3179|9.7393|9.2242|9.0837|8.4001|7.8008|7.6228|7.7071|7.7352|7.6228|7.3513|7.2202|8.5406|8.4938|7.4917|7.37|7.2389|6.8737|6.9205|7.0422|7.6041|7.4824|7.6884|7.5948|7.7352|7.6509|8.3252|8.475|8.1379|7.6978|7.7727|7.4543|7.5854|8.0162|7.9787|7.2576|7.4824|7.3606|7.3513|7.0048|6.0309|5.9747|5.572|5.366|5.7499|5.7499|5.9747|6.3399|5.881|5.4877|5.4409|5.2442|5.6937|5.7125|5.3285|5.1037||5.3566|5.3191|5.6282|5.6188|5.5345|5.9091|5.8717|6.4148|5.6001|5.6844|5.8529|6.81|6.71|6.24|6.48|6.65|6.42|6.55|6.68|7.51|7.81|6.22|5.94|5.54|5.49|5.6|5.66|6.58|4.47|4.59|4.41|4.01|4.34|3.57|3.62|3.14|2.98|2.81|2.62|2.55|2.66|2.68|1.92|1.85|1.94||1.9|1.9|1.94|1.91|1.85|2.07|1.81|1.98|2.01|1.98|2.05|1.98|2.01|2|2|1.87|2.15|2.32|2.42|2.28|2.38|2.73|2.24|1.93|1.86|1.9|1.94|1.91||1.75|1.55|1.36|1.45|1.24|1.18|1.17|1.19|1.26|1.28|1.26|1.18
02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|24.52|24.53|24.65|24.44|24.32|24.41|24.05|23.79|24.09|24.21|24.21|23.66|22.9|22.92|22.63||22.4|22.27|22.21|21.82|21.97|21.78|21.46|21.54|22.82|22.65|23.39|23.94|23.55|23.79|24.21|24.05|23.78|23.24|23.55|23.01|22|22.58|22.26|22.3|21.41|21.85|22.44|21.77|21.66|21.13|20.62|21.02|20.85||21.09|21.33|21.57|21.62|21.79|21.42|21.15|20.64|20.41|20.23|20.04|20.42|19.7|19.95|20.27|20.4|20.37|20.8|20.95||21.17|21.14|20.86|21.1|19.68|19.83|19.87|20.34|19.91|19.62||20.07|19.68|19.5|19.68||19.5|19.67|19.21|19.79|20.76|21.22|21.16|22.22|21.34|20.99|20.71|20.66|20.47|20.18|19.86|18.85|18.61|18.3|17.78|17.72||18.06|18.31|17.74|17.58|17.73|17.72|18.15|17.79|16.82|16.37|16.61|16.77|15.71|15.28|16.12|16.08|16.32|15.78|15.43|15.51|15.28|15.68|16.26|16.55|16.36|16.1|16.16|16.05|16.33|16.7|16.3|16.53|17.06|17.1|17.51|17.48|17.56|17.6|17.36|17.07|16.36|16.75|17.06|16.33|16.04|15.96|16.4|16.19|17.54|19.04|19.17|18.96|18.91|18.03|18.44|18.76|18.78||19.19|19.34|19.39|19.03|19.16|19.45|19.25|19.08|19.1|18.01|17.25|17.44|17.11|18.07|18.64|18.38|18.37|18.81|18.43|18.73|17.99|17.22|17.26|17.48|17.31|16.97|17.45|17.83|17.46|17.19|17.01|17.18|17.47|17.36|16.84|17.78|17.63|17.68|17.32|17.02|17.59|17.51|17.62|17.5|17.75||17.95|17.82|17.62|17.69|17.15|16.86|16.4|16.86|16.98|17.14|18.47|18.16|18.76|18.15|17.89|16.52|18.88|19.38|20.03|19.22|17.5|17.43|15.96|15.81|15.85|16.49|15.96|15.96||14.9|15.09|15.42|15.42|15.7|13.8|13.82|13.84|14.27|15.56|16.35|15.12
02797|15795|/equities/computer-programs|R2000VALUE|30.26|30.04|30|29.76|29.71|30.87|30.99|30.43|30.31|30.07|29.95|29.62|29.42|30.32|30.87||31.4|30.6|30.45|30.36|30.98|30.53|30.4|30.98|31.12|31.98|32.71|32.47|32.68|32.98|33.42|32.9|32.31|31.57|31.26|30.8|29.91|30.37|30.92|31.07|31.45|31.39|30.76|30.26|30.09|29.65|29.15|29.56|29.95||30.27|29.29|32.79|34.65|34.5|32.35|32|31.77|31.37|31.17|30.78|30.09|31.08|30.91|30.45|30.73|30.28|29.6|29.34||29.04|29.88|29.45|29.4|28.71|29.24|29.01|28.94|27.41|26.87||26.84|26.92|27.34|27.74||27.25|27.44|27.36|27.24|27.32|27.71|27.78|27.62|27.2|27.07|27.64|28.49|28.39|28.08|28.06|27.94|27.99|27.9|28.43|28.94||29.18|30.02|28.61|28.85|29.26|29.32|29.52|29.51|29.66|29.31|29.76|29.97|28.51|27.7|28.08|27.75|27.95|27.14|27.89|28|28.155|29.02|28.7|29.09|28.77|28.52|28.17|27.91|28.64|29.02|28.65|28.99|28.57|28.24|28.13|27.27|27.66|27.75|27.29|27.68|27.61|27.49|27.61|26.49|25.89|26.03|24.98|25.94|26.97|26.6|26.5|26.59|27.39|27.71|29.6|29.12|26.02||26.08|26.97|27.5|26.87|27.36|27.37|27.44|27.7|28.23|28.76|29.225|29.2|29.25|29.07|28.74|28.87|29.64|29.17|28.67|28.42|28.26|29.01|29.19|27.81|26.44|24.68|24.46|24.66|24.15|24.55|24.84|25.45|25.24|25.82|25.02|24.83|24.12|24.43|22.96|22.6|22.445|21.89|22.06|22.48|22.73||22.4|22.39|22.79|22.02|21.52|22.08|22.01|22.7|22.67|22.58|22.52|22.41|23.23|22.56|22.37|21.76|23.98|24.07|24.77|24.33|23.07|22.71|22.48|21.94|22.12|22.53|22.37|22.12||21.3|21.99|21.98|22.7|22.44|20.89|20.98|20.61|21.22|22.44|23.41|21.82
02798|29677|/equities/tidewater-inc.|R2000VALUE|12.7|12.21|12.26|11.93|12.43|12.67|12.35|12.4|11.55|12.03|12.03|12.4|12.66|12.91|12.85||13|12.53|12.42|12.49|13|12.61|12.41|11.91|12.72|12.29|12.63|13.29|12.98|13.83|14.16|14.24|14.38|14.47|15.53|14.64|14.58|14.05|13.19|12.84|12.46|12.68|13.2|12.7|12.87|12.97|12.71|13.25|13.28||11.85|11.24|11.74|11.57|12.17|11.52|11.56|11.25|10.98|9.8|9.49|10.06|10.04|10.41|10.67|10.98|10.93|11.68|11.69||11.51|12.27|11.54|11.75|10.72|10.56|10.09|10.05|9.33|8.85||8.64|8.86|8.79|8.81||8.71|8.81|8.36|8.73|9.11|9.55|9.41|9.54|9.5|9.48|9.54|9.33|9.63|9.73|10.1|9.5|9.59|9.55|9.51|10.15||10.52|11.07|11.17|9.52|9.53|9.62|9.32|9.02|7.9|7.59|7.98|7.9|7|5.95|6.02|6.19|6.47|6.08|5.86|5.61|5.65|6.04|6.2|6.21|6.15|6.05|6.15|5.97|6.12|6.23|6.2|6.25|6.45|6.5|6.58|6.4|6.2|6.4|6.41|6.6|6.71|6.81|6.87|6.35|6.6|6.45|7.1|7.07|7.52|7.19|7.1|6.72|6.32|6.45|6.72|6.71|6.99||7.28|6.94|6.9|7.05|6.87|7.29|6.89|7.08|7.31|7.16|6.75|7.14|7.29|7.32|7.71|7.79|7.52|7.81|7.93|7.51|6.92|6.89|6.93|6.51|6.34|6.22|6.18|6.4|6.25|6.31|6.41|6.27|5.95|6.12|5.4|5.52|5.61|5.67|5.37|5.07|5.01|4.85|5.29|5.29|5.61||5.45|5.32|5.59|5.42|5.28|5.56|5.21|5.83|5.66|5.94|5.87|5.72|6.18|6.25|6.52|6.06|6.8|7.48|8.26|7.85|6.64|5.43|5|4.94|4.77|5.23|5.3|5.25||5.12|5.18|5.3|4.67|4.51|4.13|4.26|4.71|4.76|4.92|5.16|4.79
02799|20379|/equities/rex-american-resources-corp|R2000VALUE|13.1683|13.445|13.6533|13.5183|13.7567|13.9533|14.1833|14.2867|13.9433|14.0267|14.3767|14.4033|14.0667|14.3433|14.11||14.8567|14.0283|14.31|14.0567|14.8817|14.4633|14.9767|14.6567|15.405|16.4083|16.005|16.9033|16.6033|17.7466|18.4083|19.0833|19.1883|18.2383|18.9166|18.2683|16.15|15.995|16.1633|16.38|15.6783|15.6767|16.5016|16.0667|15.6167|15.1667|14.835|15.2|15.2033||15.1917|15.9033|15.86|15.8567|15.2883|14.18|14.07|14.3367|13.9617|13.2|12.75|13.26|13.6967|14.1617|14.48|14.7533|14.4533|15.3167|15.3483||14.2933|15.0683|14.485|15.0383|14.01|13.9383|14.75|14.77|13.9217|13.0317||12.245|12.4783|12.4433|12.4117||12.6017|13.1083|12.6667|12.75|13.0067|13.9167|14.1033|14.3833|13.8317|14.5583|15.1833|15.1667|15.2067|15.7483|16.1266|14.6833|13.8533|13.4767|13.0833|13.83||14.0283|14.1667|14.0917|13.82|14.0967|13.7117|14.6317|14.8367|13.7817|13.1967|14.095|14.1833|13.9133|12.53|12.4467|12.1917|12.6033|12.4183|12.115|12.2233|11.4683|12.4017|11.9517|12.5933|12.6483|12.925|12.3767|12.045|12.1917|12.195|12.1017|12.1483|12.0617|12.115|12.0317|11.6133|11.69|11.5583|11.2233|11.0433|10.935|11.0267|10.7267|10.1583|10.56|10.0917|10.75|10.7333|11.1467|10.2433|10.6183|9.9567|11.015|10.9367|11.0017|11.0767|11.0633||11.5267|11.32|10.7983|10.5267|10.2967|10.4233|9.955|10.56|12.9133|12.955|12.335|12.9567|13.2917|13.285|13.0967|12.865|12.9883|12.0317|11.56|11.7033|11.3333|10.9483|11.0867|11.2117|11.3233|11.3583|11.66|11.7433|11.2517|11.285|11.445|11.56|11.6667|11.9633|11.3283|11.8817|11.8783|12.07|11.7817|11.5033|11.4117|11.0533|11.3733|10.9533|11.3233||11.0217|10.965|11.5617|11.3167|10.7867|11.27|11.19|11.4417|11.7733|11.63|11.6667|11.335|11.6967|11.25|11.1517|10.3167|11.8083|11.8533|12.2617|12.0383|10.875|10.5183|10.2517|10.135|9.775|9.7517|11.1367|10.875||10.4317|10.5617|10.48|10|10.2183|9.4733|9.58|9.3883|9.2967|9.465|10.0883|9.4067
02800|1152340|/equities/alerus-financial-corp|R2000VALUE|30.65|29.97|30.12|29.5|30.72|30.87|30.57|30.58|30.02|30.83|31.31|30.74|30.02|31.14|31||30.9|29.78|31.2|30.64|31.5|31.41|30.86|30.91|31.95|34.25|33.15|32.7|32.61|32.22|33.41|33.12|32.8|31.98|31.49|30.31|29|29.06|29.17|29.29|27.51|28.03|28.9|28.91|28.37|28.22|27.79|28.05|27.79||27.27|27.23|27|27.28|27.83|26.75|26.75|26.22|26.6|25.81|24.06|25.93|25.46|27.51|27.91|28.48|27.69|27.84|28.67||29.01|29.83|29.38|30.53|29.73|29.46|29.2|28.65|27.14|26.54||27.37|27.94|27.39|27.52||27.1|27.66|27.66|28.29|28.75|27.69|26.65|26.5|25.76|25.83|25.75|25.43|25.35|25.17|24.98|24.82|25.01|24.64|24.03|25.07||25.07|25.14|23.77|24.81|24.69|24.57|24.83|25.15|24.31|23.87|24.4|24.27|23.07|21.81|22.91|22.75|22.74|21.99|21.51|22.04|21.79|21.97|22.25|22.36|22.57|22.45|22.35|21.58|21.8|22|21.27|21.68|22.35|22.15|22.21|21.46|20.37|21.12|20.63|19.78|19.6|19.17|19.26|18.72|18.25|17.94|19.17|18.9|22.12|22.16|22.78|22.42|22.37|21.94|22.11|21.97|21.45||21.1|21|20.75|20.75|20.59|20.85|20.85|20.52|20.85|20.52|20.75|20.91|21.33|21.36|21.45|21.47|21.45|21.4|21.28|20.84|20.23|19.49|19.5|19.5|19.51|19.38|19.84|19.98|19.94|19.36|19.79|19.69|19.44|19.49|19.33|19.48|19.44|19.5|19.11|19.2|19.08|18.84|18.64|19.57|19.59||19.49|19.51|19.76|19.35|18.89|19.95|19.67|20.21|20.07|20.01|20.13|19.98|20.55|20.17|20.23|20.21|21.25|21.27|21.46|21.27|20.09|19|18.61|18.32|18.13|18.56|18.41|18||17.87|17.81|17.83|17.56|17.76|17.52|16.61|16.5|16.5|17.26|17.37|16.92
02801|16110|/equities/farmers-national|R2000VALUE|16.58|16.24|16.41|16.4|16.6|16.66|16.81|16.49|16.42|16.73|16.79|16.92|16.97|16.69|16.87||16.79|16.7|16.46|16.25|16.5|16.04|15.74|15.75|15.92|16.19|16.44|16.25|16.23|16.17|16.61|16.43|16.91|16.22|16.51|15.73|15.1|15.28|14.29|14.29|13.84|13.95|14.55|14.3|14.09|13.83|13.51|13.8|13.69||13.75|13.95|13.95|14.13|14.29|14|13.99|13.6|13.76|13.56|13.32|13.59|13.35|13.68|13.76|13.96|13.68|13.83|13.9||13.97|14.19|14.01|14.08|13.88|13.91|14.34|14.46|13.36|13.27||13.27|13.15|13.05|13.26||13.17|13.2|12.79|13.11|13.47|13.74|13.64|13.67|13.57|13.54|13.56|13.65|13.58|13.54|13.37|13.09|13.2|12.91|12.54|13.03||13.4|13.49|12.81|12.88|12.77|12.81|13.13|13.24|12.61|12.37|12.77|13.1|12.18|11.15|11.58|11.1|11.96|11.78|11.65|11.61|11.11|11.51|11.91|12.22|12.11|11.79|11.68|11.5|11.53|11.6|11.35|11.55|11.95|11.71|11.72|11.78|11.61|11.61|11.42|11.06|10.92|10.87|11.15|10.49|10.39|10.15|10.46|10.62|11.35|11.3|11.38|11.37|11.5|11.1|11.055|11.36|11.54||11.89|11.71|11.79|11.75|11.66|11.82|11.96|11.84|12.21|12.26|12.1|11.99|12.16|12|12.22|12.3|12.23|12.22|12.37|12.09|11.84|11.14|11.19|11.08|11.16|10.81|11.22|10.76|10.45|10.54|10.74|10.79|10.8|11.05|10.67|10.88|10.99|11.13|10.65|10.76|10.63|10.35|10.8|10.86|11.24||11.46|11.41|11.86|11.78|11.47|11.45|11.4|11.83|12.01|11.91|11.65|11.67|12.02|11.55|11.52|11.37|12.4|13.2|13.22|13.18|12.23|11.99|11.7|11.68|11.75|11.96|12.7|11.6||11.03|11.09|11.12|10.48|11.06|10.4|10.28|10.41|10.66|11.075|11.23|10.95
02802|15940|/equities/dsp-group|R2000VALUE|14.13|13.8|13.91|13.62|14.01|14.25|14.22|14.48|14.42|14.51|14.46|14.81|14.62|14.73|14.96||14.83|14.25|14.11|14.05|14.35|14|14.21|14.22|14.735|14.97|14.84|15.27|15.18|15.7|16.1|16.08|15.64|15.54|14.92|15.27|14.75|15.43|15.5|15.87|15.57|15.31|16.14|16.01|16.37|16.35|16.4|16.5|17.01||17.44|17.27|17.07|17.15|17|16.49|17.32|16.68|16.97|16.26|16.13|16.01|16.13|16.71|17.14|16.65|16.81|17.04|17.33||15.92|16.48|16.48|16.6|16.46|16.6|16.97|16.68|16.42|16.24||16.59|16.27|16.22|16.51||15.95|16|16.05|16.03|16.14|16.71|16.47|16.67|16.33|16.16|16.49|17.2|17.31|17.2|17.3|16.94|16.93|16.75|16.83|16.77||16.64|16.41|16.08|16.05|15.81|15.92|15.86|16.08|15.84|15.72|15.54|15.09|15|15|14.95|14.45|14.32|13.45|13.17|13.65|13.36|13.76|14.03|14.39|14.29|14.33|14.48|14.54|14.47|14.76|14.68|14.79|14.61|14.39|13.91|13.54|13.49|13.63|13.09|13.63|13.18|13.28|12.95|12.75|12.65|12.65|12.95|13.08|13.6|13.38|13.69|13.47|13.24|13.24|13.49|13.83|13.87||14.3|14.41|14.71|14.6|14.34|14.46|14.12|14.4|14.47|14.49|14.49|14.52|14.84|14.97|14.81|14.83|15.02|15.43|15.07|15.2|15.3|15.49|15.66|15.63|15.35|14.85|15.14|15.72|15.53|15.72|15.54|15.79|16.09|16.35|15.92|15.71|15.72|15.77|15.71|15.46|15.75|15.71|15.61|15.56|15.89||15.64|15.8|15.88|15.64|15.45|15.54|15.58|15.78|15.94|16.18|16.5|16.935|16.81|16.98|16.67|17.11|18.03|18.43|17.96|18.02|17.88|17.69|17.67|17.2|18.02|17.24|17.9|17.37||17.29|17.54|17.82|17.33|17.09|16.56|16.61|16.18|16.27|16.21|16.51|16.37
02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|29.02|29.36|29.44|29.97|29.56|29.44|29.02|28.06|28.49|28.74|28.83|28.95|29|29.54|29.67||29.33|29.44|29.55|29.76|29.85|30.16|29.12|29.38|29.47|30.19|30.07|30.16|30.47|30.3|31.17|30.39|29.85|28.61|29.27|29.12|28.53|28.13|27.02|26.7|26.58|27.54|27.26|26.84|26.63|26.96|26.4|25.75|26.34||26.9|26.72|27.29|27.6|27.69|26.94|27.1|27.63|26.74|32.14|34.14|33.45|36.96|33.17|30.07|26|25.58|25.68|25.87||26.15|25.88|25.8|25.89|25.81|26.27|26.74|26.98|26.5|25.76||25.62|25.6|25.59|26.01||26.22|25.9|25.86|26.12|26.02|25.86|25.73|25.96|26.5|26.65|25.77|26.07|26.28|26.03|26.24|26.34|26.21|26.78|26.72|27.11||27.22|27.5|27.22|27.16|27.59|27.39|27.97|28.01|27.52|26.9|27.08|26.71|25.38|26.3|25.77|25.51|25.6|25.69|25.77|26|25.77|25.99|26.15|26.36|26.25|26.19|26.88|26.79|26.69|26.93|26.72|27.17|27.73|27.57|27.29|27.14|26.94|27.02|27.03|26.85|26.65|26.42|26.29|26.29|26.07|25.08|25.58|25.63|26.06|26.19|26.38|26.43|26.61|26.28|26.4|26.93|26.89||27.47|27.29|27.47|27.06|27.59|27.72|28.02|28.15|28.14|27.94|27.54|27.52|27.58|27.75|28.21|27.85|27.87|27.8|27.14|26.93|27.21|26.61|26.78|27.39|27.23|27.34|27|27.25|26.99|26.84|26.67|27.93|27.87|28.5|28.85|29.18|29.32|29.55|29.44|28.71|29.16|28.35|28.87|29.21|29.39||29.65|29.48|29.56|28.96|28.22|28.82|29.09|29.49|29.85|30.45|30.61|30.71|30.67|30.22|29.53|30.79|31.89|31.53|31.4|30.86|30.59|30.79|30.42|30.62|30.73|30.65|30.27|29.73||29.24|29.53|29.24|28.38|29.6|28.84|29.35|30.65|31.32|31.55|31.42|30.49
02804|20760|/equities/intrepid-potash-inc|R2000VALUE|30.13|28.87|29.28|28.16|29.26|30.43|30.99|31.72|29.4|30.69|31.23|31.18|31.38|31.95|33.16||32.86|32.56|31.59|30.72|31.88|31.6|30.2|30.99|33.82|36.04|36.18|37.85|36.23|37.18|37.15|35.32|33.93|31.38|30.91|30.67|29.86|31.06|31.25|30.64|29.69|31.17|34.92|32.94|34.48|31.72|29.6|30.99|32.29||32.1|29.46|29.7|31.71|27.41|26.61|28.58|27.3|25.99|24.36|22.73|23.72|22.31|24.17|24.6|25.33|24.51|26.06|25.68||25.64|25.58|26.8|27.99|25.19|23.62|26.29|24.6|24.54|23.3||24.15|17.74|17|17.45||15.71|15.72|15.22|16.08|15.97|15.99|15.9|16.26|16.35|16.22|16.1|15.52|16.1|15.51|16.6|14.46|13.69|13.58|12.94|13.93||13.51|14.19|13.11|12.66|11.8|11.08|10.49|10.04|9.46|9.35|10.24|9.84|9.13|8.76|9.06|8.75|9.18|11.14|9.98|10.26|9.49|10.08|10.43|11.01|11.12|11.05|10.61|10.54|10.49|10.61|10.13|9.69|9.86|9.72|10.06|9.66|9.11|9.17|8.87|8.43|8.44|8.06|8.52|8.71|8.89|8.65|9.01|9.18|10.52|9.27|8.96|9.15|9.1|9.3|9.23|9.06|9.37||9.69|9.29|9.73|9.14|9.34|9.8|9.42|10.3|10.63|11.15|10.81|11.6|12.46|13.2|11.72|13.13|12|11|10.9|11|9.282|8.978|8.539|8.58|9.475|9.061|9.113|9.25|8.892|8.906|8.94|9.3|9.1|8.945|8.682|9.232|8.532|8.9|8.018|7.7|7.831|7.752|8.485|8.479|9.331||9.495|9.581|9.9|10|9.776|10.2|10.3|10.9|11|11.5|11.5|11.8|12.3|12.3|12.2|11.1|13.2|13.9|13.8|13|12|13.2|13.5|13.1|12.3|13.2|12|11.5||10.8|10.7|11.2|10.4|10.6|9.491|9.501|9.213|9.928|10.2|10.6|10.3
02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|26.14|25.44|25.73|25.35|25.7|25.91|25.78|25.72|25.31|25.6|25.39|25.32|25.07|24.86|24.9||24.45|24.35|24.62|24.51|25.2|24.49|23.64|23.47|24.49|25.82|24.39|23.67|24.11|24.74|25.17|25.35|24.93|25.18|25.61|24.89|23.57|24.52|23.75|23.85|23.14|23.03|23.64|22.69|22.87|22.31|21.86|22.2|22.36||22.5|22.92|22.95|22.95|22.93|22.42|22|21.6|21.55|21.09|21|21.17|19.93|20.27|20.85|20.64|20.05|20.55|20.52||20.82|20.88|20.62|20.86|20.5|20.53|21.2|21.28|19.6|19.57||19.31|19.25|18.96|19.25||19.44|19.43|18.94|18.79|19.25|19.23|19.01|19.07|18.84|19|19.03|18.79|18.9|18.62|18.96|18.24|18.11|17.42|17.03|18.56||18.48|18.91|18.2|18.34|17.97|18.52|18.8|19.07|17.95|17.64|18.18|19.09|18.18|16.2|16.59|16.25|16.92|16.56|15.97|15.72|15.14|15.46|15.85|16.42|16.17|15.34|15.14|14.69|14.95|15.32|14.75|14.75|15.14|14.89|15.28|14.39|14.07|13.99|13.86|13.67|13.58|13.72|13.77|13.48|13.37|13.28|13.51|13.81|14.37|14.57|14.71|14.72|14.88|14.54|14.8|14.89|14.81||15.14|14.56|14.23|14.25|14.03|14.2|14.32|14.33|14.55|14.51|14.07|14.37|14.34|14.51|14.93|15.09|15.06|15.57|15.63|15.48|14.95|13.87|13.83|13.86|14.13|14.42|14.43|14.53|14.07|14.16|14.48|14.35|14.07|14.48|13.95|14.25|14.62|14.77|14.38|14.46|14.45|13.77|14.33|14.53|14.98||15.03|15.13|16|15.63|14.59|15.31|14.82|15.31|15.45|15.8|15.71|15.81|16.47|16.06|15.79|15.44|16.45|17.35|17.91|17.85|16.17|15.64|14.98|14.94|15.42|15.95|16.63|15.39||14.44|14.55|14.43|13.85|14.28|13.01|12.92|12.92|13.47|14|14.505|13.98
02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|84.41|81.72|82.4|79.58|83.43|84.84|85.13|85.77|84.15|86.24|87.07|85.5|85.46|87.77|87.66||87.32|87.12|85.97|84.01|88.7|85.08|81.56|82.69|86.95|87.97|90.2|91.24|91.98|95.81|97.87|96.09|93.92|91.3|90.36|89.48|86.77|90.21|88.73|88.76|85.55|83.73|96.53|93.34|96.67|96.23|93.97|97.01|100.37||99.65|97.99|98.31|99.38|100.02|96.25|95.28|96.43|95.78|92.52|89.71|92.14|90.23|91.28|92.96|86.23|82.93|80.54|78.51||78.19|77.5|74.5|75.92|68.93|65.98|65.25|60.74|59.49|58.03||59.55|59.77|58.98|59.77||58.22|57.93|57.15|56.08|56.55|56.47|56.62|57.53|55.76|55.7|55.87|56.27|57.14|56.48|58.02|54.88|54.4|54.96|55.04|57.39||59.17|59.97|56.53|53.23|53.31|53.35|53.02|51.53|49.29|48.46|49.84|51.39|50.96|47.99|51.21|49.1|44.49|43.04|42.4|43.22|43.18|43.83|44.73|45.66|44.94|43.49|43.6|43.31|43.73|43.45|42.35|42.39|43.15|42.46|42.49|41.85|40.6|40.58|38.9|37.47|37.15|37.51|37.63|36.95|36.75|36.01|37.92|37.31|40.43|40.47|40.14|38.7|38.99|38.26|38.04|38.32|39.01||40.49|39.23|40.75|40.89|40.34|42.61|42.64|42.11|42.73|43.46|43.12|42.61|43.28|42.91|43.44|43.41|43.56|44.39|44.51|42.9|41.46|40.74|41.4|38.5|38.08|37.31|37.87|39.74|38.96|39.03|37.88|38.25|37.33|37.1|36.5|37.58|37.78|38.42|36.99|36.15|35.63|34.8|36.09|36.11|37.5||37.28|36.72|38.66|38.95|37.52|37.17|36.27|37.42|37.88|38.63|38.38|39.37|40.04|38.69|37.35|36.34|39.18|42.78|44.49|43.31|40.86|39.5|37.22|37.03|36.61|37.89|39.01|37.44||36.38|36.44|36.76|34.94|36.36|33.19|31.83|32.35|33.45|35.12|37.38|35.09
02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|47.41|45.05|45.44|44.29|45.19|44.66|44.48|44.1|43.78|42.9|42.39|41.87|42.19|42.29|41.55||40.84|40.05|40.28|39.37|40.12|39.93|39.59|40.52|41.08|42.23|43.29|42.24|42.5|42.91|43.19|42.96|42.91|41.71|41.22|39.55|38.85|39.52|39.44|40.23|37.9|38.29|37.8|37.04|37.64|36.95|36.95|37.02|37.33||37.1|36.82|37.23|37.39|37.85|37.55|36.53|35.97|36.85|36.88|34.67|30.65|30.27|31.78|31.97|32.38|32.43|32.45|32.63||32.58|32.19|32.34|32.25|32.16|32.06|32.08|32.19|31.37|31.41||31.43|31.41|31.31|31.52||31.72|31.39|31.43|31.76|31.9345|32.1963|31.3528|31.2074|30.393|30.2864|30.5288|29.5884|29.695|29.7047|30.0828|29.6853|29.4042|29.792|28.5898|29.123||28.7352|29.3945|28.4153|28.2699|28.2602|28.0275|28.9291|28.5995|27.3392|26.8835|26.9126|26.9902|26.2243|24.6828|25.1385|24.7798|24.9543|24.4308|24.295|25.313|25.662|26.3212|26.0013|25.5263|24.8379|24.3726|24.3532|24.2466|24.6731|24.6634|24.266|24.4695|24.9834|23.8491|23.8006|23.6067|22.5888|22.1331|21.7647|21.6096|21.6387|21.629|21.5611|21.28|20.9407|20.5238|21.1152|20.834|22.4433|22.9475|23.2771|22.4337|22.9087|22.7924|23.1801|23.3643|23.5776||25.0222|25.313|24.7022|23.8394|23.6843|24.3338|24.2853|24.2853|24.6828|24.7216|24.3435|25.0415|25.2451|24.6441|24.392|24.8186|24.4405|24.7216|24.518|24.0818|23.0735|22.7633|22.8893|21.6775|21.1443|20.5432|20.5916|19.9712|19.7094|20.8437|20.7952|21.3769|20.9407|21.3091|20.931|21.3575|21.532|22.0459|21.5417|21.2509|20.6401|19.7482|20.6013|21.0861|21.9683||21.1733|20.7855|21.1249|19.8355|18.7787|19.3119|19.1374|19.8548|19.3895|19.3992|19.8258|20.5723|20.9019|20.834|20.9504|20.2911|21.7841|22.899|23.6746|22.7245|21.77|21.22|20.83|20.8|20.53|20.69|20.91|20.44||19.68|19.93|20.21|19.9|20.28|18.9|17.55|17.19|18.24|19.04|19.28|18.26
02808|1152813|/equities/oportun-financial-corp|R2000VALUE|20.43|19.97|20.11|20.31|19.74|20.17|20.75|20.59|20.62|21.25|21.16|21.26|21.02|21.6|21.6||20.97|20.71|20.24|19.51|20.58|20.83|19.98|19.31|20.34|21.1|20.72|21.6|22.31|22.41|22.31|21.85|21.26|21.28|19.58|19.04|18.29|18.29|17.92|17.4|16.32|16.4|16.72|15.94|16.47|16.39|17.22|16.57|16.89||16.89|16.94|17.35|17.3|17.57|16.86|16.22|16.57|16.89|16.22|16.01|16.43|15.46|16.43|16.47|17.24|16.71|18.25|17.82||17.36|17.66|17.46|17.86|17.62|18.23|18.34|18.71|18.25|18.58||19.37|19.09|19.11|19.26||19.2|19.74|19.1|19.31|19|18.99|18.75|19.02|18.25|18.17|18.2|17.9|17.91|17.93|17.91|17.77|17.8|18.17|16.91|17.65||17.94|18.4|17.19|16.51|16.48|16.62|16.73|17.4|16.66|15.81|15.95|15.64|15.08|14.77|15.28|14.71|14.53|13.38|13.3|13.67|13.65|14.07|14.5|14.7|14.42|14.24|14.42|14.11|14.5|14.45|14.3|14.66|14.95|14.69|14.76|14.3|14.28|14.42|13.36|12.84|11.79|11.99|12.09|11.22|11.35|11.63|11.98|12.42|14|14.7|14.5|15.04|15.41|14.01|13.9|13.94|13.26||12.64|12.42|12.35|12.64|12.55|13.33|12.98|12.83|13.31|12.92|12.87|13.2|13.13|12.77|13.64|14.76|14.36|14.345|14.33|14.5|15.03|15.11|14.28|14.33|13.7|14.3|15.35|14.98|14.8|14.425|13.68|13.96|14.42|14.26|13.55|13.35|13.55|13.47|12.86|12.85|13.05|12.63|13|12.69|14||13.21|13.34|13.44|13.34|12.77|14.2|13.77|14.36|13.5|14.59|13.32|13.35|13.71|13.24|12.78|12.77|13.1|14.2|15.15|13.1|12.78|12.49|11.12|10.06|9.65|9.89|9.77|8.8||8.22|8.39|7.72|6.87|7.52|6.84|6.01|6.25|6.5|6.89|7.05|6.41
02809|21200|/equities/ennis-inc|R2000VALUE|20.97|20.41|20.4|20.21|20.38|20.64|20.64|20.83|20.67|20.85|20.74|21.4|21.32|21.77|21.69||21.43|21.35|21.26|20.79|21.19|20.41|20.41|20.24|20.88|21.3|21.76|21.6|21.16|21.37|21.5|21.21|21.31|21.24|21.85|21.3|20.43|20.71|20.33|20.39|19.82|20.15|20.05|19.77|20.15|19.66|19.45|19.31|19.43||19.61|19.68|19.78|19.88|19.74|19.12|19.18|18.71|18.77|18.53|18.2|18.41|18.82|19.08|18.96|18.7|18.59|18.81|18.7||18.63|18.59|18.41|18.46|17.98|18.12|18.63|19.33|18.49|18.07||17.85|17.52|17.2|17.16||16.82|16.72|16.35|16.51|17.51|17.75|17.7|17.75|17.34|17.51|17.22|17.19|17.21|17.02|17.08|16.44|16.4|16.6|16.37|16.83||17.16|17.34|16.79|16.66|16.6|16.73|16.77|16.88|16.54|16.4|16.75|17.09|16.73|15.73|15.73|15.44|15.87|15.52|15.24|15.59|15.56|15.93|16.26|16.52|16.47|16.63|16.66|16.46|16.83|16.93|17.23|17.24|17.42|17.54|17.78|17.97|17.84|17.8|17.83|17.63|17.44|17.47|17.61|17.16|16.98|16.72|17.33|17.35|17.92|17.78|17.62|17.64|17.71|17.63|17.61|17.69|17.78||17.96|17.98|18.34|18.26|18.33|18.54|18.43|18.22|18.23|18.54|18|18.11|18.14|18.08|18.26|18.23|18.2|18.4|18.27|18.33|17.99|17.4|17.41|17.31|17.4|17.3|17.53|17.62|17.26|17.26|17.12|17.46|17.41|16.84|16.38|16.92|16.84|16.92|16.51|16.35|16.56|16.28|16.5|16.61|16.84||16.87|17.32|18.14|17.7|16.83|16.88|16.89|17.01|17.47|16.51|17.18|17.23|17.6|17.31|17.34|17.27|18.38|19.12|19.35|19.2|18.44|18.51|17.74|17.66|17.8|18.48|18.68|18.35||17.78|17.23|16.76|16.13|16.73|16.51|16.11|16.08|16.33|17.23|17.66|17.47
02810|16319|/equities/independent-bank-corp|R2000VALUE|23.18|22.52|23.04|22.6|23.44|23.78|23.68|23.77|23.62|24.4|24.18|24.01|23.94|24.15|24.03||23.76|23.64|23.71|23.12|23.79|22.92|22.35|22.35|22.98|23.85|23.33|23.26|23.25|23.54|24.28|23.6|23.68|22.95|23.33|22.31|21.49|21.68|21.16|21.15|20.67|20.95|21.39|21.1|20.92|20.66|20.15|20.47|20.58||20.41|20.22|20.31|20.53|20.32|20.32|20.42|19.85|19.63|19.15|18.36|19.26|18.63|19.54|19.83|20.13|19.91|20.07|20.18||20.27|20.59|20.26|20.53|20.03|19.77|20.31|20.5|18.905|18.7||18.47|18.4|18.335|18.86||18.57|18.62|18.11|18.21|18.42|18.91|18.72|18.78|18.32|18.18|18.06|18.25|18.08|17.91|18.04|17.64|17.7|17.42|17.01|17.85||18.12|18.4|16.94|16.94|17.12|17.18|17.43|17.9|16.67|16.37|16.74|17.42|16.27|14.78|15.08|14.79|15.85|15.45|14.97|14.96|14.67|14.61|14.88|15.17|15.04|14.43|14.16|14|13.92|13.84|13.59|13.88|14.4|14.18|14.16|14.02|13.71|13.49|13.08|12.71|12.57|12.76|12.94|12.41|12.31|12.29|12.8|12.78|13.74|13.97|14.19|13.97|14.3|14.01|14.16|14.44|14.56||15.07|15.05|15.09|15.05|14.91|14.88|14.86|14.55|15.01|14.81|14.36|14.45|14.61|14.61|15.17|15.29|15.2|15.645|15.7|15.28|14.97|14.25|13.89|13.64|13.81|13.965|14.19|14.17|14.29|13.07|13.39|13.43|13.35|13.62|12.91|13.31|13.55|13.73|12.96|13.4|13.15|12.53|13.23|13.34|13.86||13.78|13.96|14.85|14.48|13.51|13.91|13.67|14.63|14.8|14.89|14.635|14.71|15.03|14.2|14.07|13.98|15.075|15.99|16.52|16.37|15.22|14.79|13.76|13.81|13.82|14.47|15.24|14.15||13.2|13.3|13.35|12.53|13.23|11.82|11.63|11.68|12.24|13.09|14.24|13.2
02811|16169|/equities/geron-corp|R2000VALUE|1.43|1.49|1.48|1.4|1.4|1.47|1.51|1.51|1.43|1.42|1.48|1.52|1.52|1.59|1.6||1.62|1.58|1.52|1.53|1.59|1.62|1.55|1.65|1.79|1.83|1.75|1.81|1.77|1.72|1.72|1.89|1.83|1.86|1.77|1.8|1.77|1.7|1.78|1.86|1.79|1.81|1.89|1.92|2.04|2.06|1.93|1.99|1.87||1.92|1.91|1.95|2.05|2.05|1.97|1.95|2.1|2.055|1.9|1.78|1.71|1.73|1.72|1.76|1.73|1.67|1.74|1.77||1.65|1.695|1.62|1.64|1.64|1.71|1.68|1.6|1.61|1.63||1.59|1.59|1.55|1.57||1.62|1.68|1.62|1.66|1.69|1.75|1.69|1.68|1.74|1.73|1.745|1.72|1.74|1.78|1.81|1.78|1.79|1.84|1.865|1.87||1.81|1.81|1.86|1.88|1.84|1.9|1.98|1.99|1.97|1.95|1.92|1.85|1.78|1.77|1.83|1.86|1.79|1.75|1.74|1.82|1.79|1.85|1.83|1.89|1.88|1.83|1.85|1.88|1.93|2|2.05|2.03|1.99|2|1.99|2.04|1.97|1.99|1.82|1.77|1.74|1.76|1.71|1.69|1.68|1.68|1.8|1.875|1.96|1.84|1.81|1.85|1.99|1.82|1.85|1.85|1.79||1.83|1.82|1.93|1.94|2.05|1.93|1.89|1.825|1.76|1.66|1.69|1.74|1.79|1.82|1.77|1.64|1.67|1.64|1.6|1.64|1.68|1.66|1.72|1.73|1.77|1.59|1.68|1.75|1.75|1.81|1.83|1.89|1.885|1.98|2|2.04|2.04|2.04|2.09|2|2.15|2.14|2.18|2.19|2.13||2.17|2.15|2.18|2.1|1.93|1.91|1.89|1.94|1.95|1.93|2.03|1.75|1.69|1.68|1.62|1.65|1.81|1.69|1.68|1.54|1.54|1.58|1.64|1.62|1.61|1.61|1.64|1.59||1.84|1.96|1.89|1.97|2.06|1.75|1.41|1.32|1.36|1.46|1.31|1.27
02812|16653|/equities/midwest-one-financial|R2000VALUE|30.53|29.07|30.08|29.3|30.48|30.61|30.48|30.4|29.92|30.69|30.78|30.75|30.53|30.73|30.76||31.02|30.97|30.88|30.05|30.89|30.26|29.57|29.82|30.84|31.85|32.5|32.51|32.16|32.52|32.93|32.08|31.74|30.97|31.69|30.65|29.4|29.36|28.55|28.2|27.44|28.62|29.73|28.72|28.62|27.84|27.23|27.91|27.97||27.64|27.68|28.13|28.57|27.96|27.45|27.31|26.49|26.73|25.56|24.59|24.92|25.3|26.08|26.45|26.89|26.36|27.03|27.23||26.99|27.21|26.65|26.75|26.08|25.78|26.33|26.21|24.5|24.55||24.5|24.38|24.23|24.32||24.26|24.53|24.07|24.62|24.93|25.32|25.19|25.47|24.92|25.2|25.26|25.2|25.11|24.94|25.08|24.3|24.27|23.9|23.26|24.55||24.62|25.34|24.29|24.42|24.18|24.25|24.5|24.27|23.35|22.71|23.64|23.79|23.25|20.09|20.88|20.17|22.08|21.21|20.15|21.27|20.11|20.79|21.54|22.3|22.05|21.1|20.92|20.69|20.6|20.765|20.23|20.43|21.12|20.61|20.86|20.59|20.03|19.38|18.55|17.78|17.87|17.81|18.06|17.42|17.09|16.8|17.33|17.63|18.29|19.6|19.61|19.24|19.66|18.78|19.09|19.1|19.27||19.77|19.58|19.3|19.13|18.99|19.49|19.17|18.86|19.515|19.43|18.57|19.23|19.59|19.34|20.09|20.52|20.06|21.24|20.83|20.85|20.25|18.98|19.39|18.47|18.75|18.08|17.46|17.5|18.13|18.2|18.66|18.48|18.36|18.9|18.06|19|18.92|19.24|18.17|18.39|18.24|17.17|18.265|18.5|19.18||18.86|18.88|20|19.76|18.56|19.54|18.99|19.79|19.82|19.49|19.8|19.89|20.98|20.29|19.89|19.6|20.9|22.22|22.71|22.04|20.73|20.15|18.82|18.7|19.19|19.77|21.03|19.48||17.89|18.12|18.64|17.46|18.74|16.39|16.2|16.76|16.86|17.96|19.03|18.28
02813|20228|/equities/entravision-communications-corp|R2000VALUE|3.87|3.89|3.83|3.71|3.73|3.75|3.84|3.89|3.84|3.86|3.85|3.93|3.81|4.13|4.09||4.06|4.04|3.93|3.71|3.91|4.09|4.08|4.11|4.15|4.1|4.29|4.18|4.23|4.17|4.06|3.69|3.64|3.52|3.53|3.43|3.4|3.58|3.27|3.33|3.13|3.13|3.23|3.27|3.27|3.37|3.44|3.45|3.46||3.54|3.52|3.4|3.47|3.36|3.2|3.21|3.21|3.17|3.31|3.2|3.24|3.25|3.25|3.14|3.25|3.13|3.1|3.08||3.19|3.15|3.05|3.13|3.04|2.94|3.06|3.1|2.93|2.82||2.75|2.84|2.78|2.91||2.7|2.7|2.7|2.82|2.96|3|3.03|3.2|3.12|3.09|3.14|3.16|3.13|3.03|3.1|2.97|2.93|2.93|2.9|2.95||2.92|2.94|2.83|2.69|2.73|2.88|2.88|2.76|2.36|2.3|2.45|2.35|2.19|1.9|1.99|1.87|1.87|1.82|1.83|1.87|1.78|1.81|1.92|1.99|2.01|1.95|1.95|1.96|2.09|2.02|1.92|1.8|1.8|1.76|1.69|1.7|1.59|1.54|1.55|1.55|1.52|1.49|1.32|1.32|1.37|1.26|1.27|1.32|1.37|1.36|1.36|1.34|1.39|1.39|1.38|1.38|1.46||1.51|1.5|1.51|1.52|1.52|1.57|1.56|1.56|1.61|1.59|1.59|1.53|1.49|1.48|1.54|1.54|1.52|1.35|1.4|1.32|1.36|1.38|1.38|1.44|1.34|1.32|1.36|1.33|1.35|1.37|1.43|1.52|1.5|1.51|1.57|1.53|1.5|1.47|1.43|1.39|1.44|1.4|1.42|1.42|1.42||1.41|1.44|1.43|1.43|1.37|1.52|1.5|1.6|1.66|1.81|1.75|1.62|2|1.65|1.65|1.65|1.69|1.83|1.85|1.87|1.69|1.6|1.48|1.57|1.5|1.67|1.83|1.77||1.6|1.48|1.33|1.33|1.52|1.39|1.4|1.21|1.3|1.41|1.44|1.35
02814|961630|/equities/equity-bancshares-inc|R2000VALUE|30.61|29.63|29.75|28|28.4|29.04|29.05|28.71|28.45|28.53|28.5|28.65|28|27.76|27.6||27.52|27.4|28.1|28.16|28.54|27.89|27.27|27.12|28.64|29.31|28.87|28.32|28.35|28.74|29.1|28.36|28.25|28.64|29.3|28.76|27.67|28.01|26.5|26.6|26|26.39|26.58|25.2|24.48|24.03|23.26|23.72|24.12||23.68|23.82|24.06|24.75|24.42|24.57|24.33|23.76|23.25|22.87|22.08|23.39|22.83|23.27|23.15|23.53|23.48|23.94|24.65||23.86|23.87|23.43|23.84|23.41|23.17|23.62|23.79|21.79|21.54||21.59|21.25|21.24|21.44||21.32|21.3|21.05|20.88|20.11|21.19|20.98|21.25|20.73|21.29|21.43|21.52|21.6|21.46|21.55|20.63|20.26|20.35|20.27|21.84||21.81|22.77|21.28|21.42|21.23|21.02|20.57|21.1|20.04|19.39|19.91|20.93|19.02|17.84|18.71|18.3|18.87|18.88|18.38|18.59|18.09|18.66|19|18.73|19.21|18|16.6|15.75|15.92|15.71|15.55|16.09|16.65|16.53|16.95|16.7|16.17|16.21|15.85|15.59|15.5|15.27|15.09|14.29|14.13|14.16|14.37|14.59|16.47|16.48|16.96|16.45|16.79|16.33|16.26|16.21|16.22||16.55|16.31|16.27|16.11|15.9|16.06|15.84|15.51|15.74|15.54|15.02|15.35|15.56|15.35|16.09|16.01|15.87|15.75|16.2|15.6|15.3|14.91|14.67|14.21|14.11|14.14|14.1|14.31|14.11|13.91|14.56|14.61|14.22|15.3|14.24|14.51|15.17|15.63|14.91|14.77|14.7|14.44|15.25|15.42|15.83||15.9|15.69|17.44|16.93|15.69|16.69|16.18|16.76|16.72|17.23|16.64|16.39|17.38|16.52|16.55|15.91|17.41|18.02|18.79|18.68|17.62|17.41|16.69|16.53|16.31|17.04|17.5|17.27||15.9|15.51|15.74|15.51|15.3|13.72|13.25|13.59|14.09|15.25|16.1|15.14
02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|22.35|22.16|22.16|22.07|22.04|22.44|22.32|22.42|22.36|22.32|22.35|22.27|22.53|23.18|23.67||23.67|23.34|23.42|23.4|23.55|22.74|22.77|22.74|22.82|23.13|23.04|23.31|23.54|23.8|23.52|23.53|23.83|24.49|24.2|23.8|23.96|24.55|24.12|24.85|23.63|24.48|24.97|25.02|25.38|25.31|24.86|24.98|25.94||26.25|26.4|26.55|26.08|25.78|25.12|24.39|22.97|23.39|22.95|23.02|23.73|23.7|24.51|24.53|24.79|24.82|25.01|24.52||24.08|23.75|23.84|24.34|24.2|24.11|24.03|24.24|23.58|23.65||24.2|24.57|23.94|24.1||24.11|24.01|23.82|23.75|24.41|24.74|24.47|24.71|23.58|24.51|24.97|25.27|25.26|24.64|24.73|23.7|23.87|24.27|23.78|24.32||24.31|24.54|24.03|24.13|23.79|24.03|25.02|24.83|24.5|24.4|25.25|24.76|25.03|23.22|23.72|23.14|23.02|21.92|21.15|21.89|22.09|22.25|22.68|23.65|23.97|23.58|23.51|23.4|23.64|22.81|22.81|22.87|22.72|22.34|22.17|22.07|21.95|22.24|21.97|21.92|21.74|22.42|22.29|21.52|21.49|21.61|21.68|21.55|22.4|23.03|23.48|23.75|23.42|22.8|22.81|23.34|23.11||23.94|24.16|24.49|24.29|24.15|24.27|24.32|24.06|24.25|23.94|23.85|23.87|24.1|24.24|24.25|24.72|25.13|25.86|26.32|25.4|24.22|24.3|25.12|27.27|27.91|27.85|27.8|28.02|27.44|27.76|27.52|27.88|28.22|28.57|28.15|28.2|28.86|29.18|28.24|27.58|27.43|27.03|26.99|26.62|27.55||27.23|26.95|27.29|26.35|25.66|26.8|26.43|28.28|28.03|27.38|27.22|26.08|26.56|26.97|27.05|25.56|27.92|28.65|28.48|27.36|26.45|26.6|26.44|26.43|26.7|25.85|26.93|26.48||26.7|26.98|26.35|25.55|25.94|24.92|23.58|23.5|23.41|24.07|25.14|24.9
02816|29706|/equities/united-states-cellular-corp|R2000VALUE|35.75|35.84|35.98|35.8|36.57|36.46|36.56|36.21|36.65|36.95|36.23|36.86|37|36.52|37.68||36.8|36.48|36.18|35.63|35.33|34.87|33.67|34.19|35.25|35.58|35.53|36.78|36.76|36.8|36.36|35.52|37.04|35.13|34.65|32.61|30.38|30.35|29.88|29.77|29.43|29.75|29.36|29.26|29.21|31.68|32.78|33.33|33.26||32.91|32.8|32.95|33.52|34.05|33.54|32.6|32.16|32|31.86|31.18|31.86|33.28|34.24|33.77|33.83|33.4|33.98|34.1||32.47|31.85|30.58|30.84|30.95|31.41|31.5|31.68|30.77|30.91||30.69|29.93|30.04|30.37||29.98|29.69|28.93|29.56|30.55|30.67|30.89|31.39|30.85|30.41|30.62|30.73|30.58|31.06|31.04|31.16|31.16|31.33|31.35|32.53||32.17|32.3|31.37|31.05|31.22|31.33|31.73|31.81|31.72|31.5|31.32|30.93|30.78|28.72|30.06|29.18|29.28|29.26|29.12|28.67|28.39|29.44|29.28|29.42|29.33|29.41|30.23|30.11|29.95|30.07|29.76|30.91|31.26|31.17|30.63|30.16|29.57|29.65|29.54|29.56|29.53|29.87|30.11|29.57|29.62|29.67|30.85|30.97|32.05|32.74|33.32|33|33.34|34.31|34.65|35.07|34.71||35.57|36.05|36.5|36.02|36.38|36.66|36.93|36.58|36.39|36.32|35.82|36.32|36.91|36.52|36.12|36.6|36.12|35.83|35.27|35.36|35.12|29.94|29.71|29.96|29.75|29.67|29.48|30.32|30.34|30.32|30.27|30.81|30.71|31.75|31.57|32.06|31.53|31.26|31.81|31.19|31.12|30.38|30.76|30.67|30.88||30.81|31.03|30.87|30.75|29.32|30.97|30.79|31.29|31.04|31.1|31.26|31.06|32.04|31.77|31.16|30.71|32.82|33.96|35|33.01|33|32.82|32.44|32.64|31.51|31.81|32.28|31.69||31.34|30.55|30.37|29.99|30.43|28.32|28.11|28.1|29.17|30.1|30.93|29.74
02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE|17.98|17.56|17.73|17.3|18.1|18.34|18.32|18.35|18.21|18.22|18.17|17.93|17.91|18.1|17.72||17.65|17.25|17.4|17.16|17.58|17.36|16.9|17.02|17.63|18.9|17.88|17.28|17.08|17.24|17.8|17.53|17.47|16.61|16.41|16.47|15.98|16.4|16.23|16.08|16.21|16.26|16.26|15.83|15.77|15.91|15.2|15.44|15.38||15.15|15.39|15.82|16|15.94|15.39|15.57|15.05|15.12|14.82|14.5|14.03|13.89|14.43|14.67|15.09|15.06|15.44|15.6||15.57|16.12|15.99|16.13|15.86|16|16|15.74|14.68|14.23||14.75|14.63|14.49|14.33||14.15|14.07|13.93|14.45|14.75|14.83|14.19|13.88|13.25|12.92|13.04|13.01|13.12|12.83|12.94|12.39|12.39|12.01|12.05|12.84||13.22|13.33|12.64|12.51|12.74|12.19|12.18|12.64|11.64|11.2|11.74|12.51|11.45|10.67|11.08|10.92|11.29|10.6|10.39|10.195|10.45|10.76|10.66|10.88|10.84|10.85|10.64|10.61|10.44|10.44|10.45|10.67|10.76|10.62|10.83|10.71|10.19|10.21|9.87|9.72|9.81|9.62|9.59|9.03|9.1|9.07|9.27|9.35|9.86|10.36|10.54|10.42|10.7|10.6|10.45|11|10.85||10.41|10.23|10.26|10.21|10.19|10.3|10.33|10.16|10.55|10.49|10.39|10.42|10.49|10.54|10.81|11.38|11.26|11.47|11.29|10.99|11.12|10.48|10.54|10.33|10.15|10.15|10.24|10.71|10.4|11.01|11.1|10.9|10.88|11.08|10.91|11.12|11.5|11.7|11.04|11.03|11.05|10.52|11.15|10.96|11.37||11.3|11.3|12|11.42|11.05|11.51|11.06|11.45|11.5|11.5|11.47|11.55|12.05|11.64|11.47|11.03|12.01|12.4|12.83|12.47|12.02|12|11.58|11.31|11.52|11.8|12.18|11.68||11.07|11.13|11.14|10.78|11.09|9.95|9.52|9.98|10.23|10.59|10.9|10.24
02818|16102|/equities/the-first-of-long|R2000VALUE|21.5|21.06|21.33|21.08|21.3|21.63|21.75|21.57|21.38|21.87|21.9|21.56|21.42|21.68|21.84||21.26|21.25|20.96|20.73|20.78|20.16|19.83|19.51|20.12|20.8|20.51|20.37|20.21|20.655|21.04|20.64|20.69|20.25|20.92|19.89|19.46|19.45|19.02|19.21|18.58|18.84|19.25|19.01|19.15|18.51|18.41|18.75|18.68||18.36|18.23|18.54|18.69|18.43|17.77|17.91|17.38|17.48|17.05|16.73|17.14|16.83|17.37|17.82|17.95|17.53|18.27|18.23||18.38|18.59|18.31|18.46|18.15|18.21|18.73|18.75|17.76|17.64||17.85|17.82|17.82|18.17||17.96|17.84|17.3|17.57|17.93|18.45|18.5|18.25|17.86|17.66|18.03|17.96|18.09|17.95|18.2|17.54|17.56|17.22|16.81|17.69||17.94|18.27|17.26|17.24|17.73|17.79|17.88|17.24|16.83|16.72|17.03|17.04|16.29|14.91|15.41|14.93|15.58|15.36|15.43|15.42|15.28|15.66|16.22|16.48|16.3|16.21|16.22|16.17|16.09|16.05|15.6|15.94|16.55|16.27|16.74|16.83|16.13|15.82|15.14|14.83|14.81|14.87|14.75|14.48|14.22|14.19|14.5|15.08|15.3|15.02|15.02|14.76|14.87|14.81|14.72|14.72|15.11||15.71|15.68|15.54|15.42|15.365|15.49|15.81|15.58|16.21|16.35|15.77|15.72|15.89|15.81|16.36|16.33|16.18|16.56|16.51|16.32|15.83|15.09|15.13|14.96|14.96|14.91|14.74|14.77|14.27|14.28|14.56|14.96|14.84|15.18|14.53|14.76|15.17|15.13|14.42|14.58|14.155|13.6|14.25|15.01|15.62||15.47|15.41|16.34|16.18|16.37|16.11|15.145|15.475|15.72|15.29|15.19|14.88|15.91|15.24|15.35|14.69|16.4|17.55|17.85|17.41|16.48|16.41|15.55|15.59|15.27|16.13|16.83|15.7||15.17|15.03|14.77|14.01|14.75|13.6|13.17|13.24|13.91|14.52|14.75|14.35
02819|24385|/equities/franklin-street-properties-corp|R2000VALUE|5.5|5.49|5.57|5.54|5.53|5.68|5.68|5.69|5.61|5.56|5.51|5.41|5.61|5.63|5.55||5.68|5.45|5.58|5.38|5.54|5.46|5.38|5.46|5.53|5.64|6.12|6.12|6.22|6.56|6.59|6.37|6.37|6.43|6.52|6.06|5.75|5.73|5.41|5.36|4.96|5.08|5.11|4.99|4.5|4.2|4.1|4.15|4.28||4.34|4.38|4.44|4.51|4.43|4.26|4.18|4.1|4.14|4.23|4.11|4.22|4.33|4.54|4.65|4.66|4.49|4.61|4.63||4.61|4.53|4.45|4.43|4.33|4.39|4.42|4.52|4.32|4.19||4.37|4.27|4.31|4.36||4.3|4.19|4.14|4.19|4.36|4.73|4.79|4.95|4.8|4.7|4.8|4.79|4.81|4.9|4.99|4.83|4.86|4.83|4.64|4.88||4.96|5.11|4.86|4.86|4.87|4.81|5|4.86|4.74|4.58|4.64|4.93|4.66|4.12|4.25|4.27|4.52|4.22|4.2|4.2|4.11|4.05|4.1|4.13|4.23|4.08|3.97|3.91|3.89|3.94|3.84|3.89|3.99|3.86|3.9|3.79|3.76|3.76|3.86|3.77|3.66|3.69|3.85|3.47|3.45|3.44|3.66|3.72|3.88|4.14|4.3|4.23|4.12|4.14|4.5|4.61|4.57||4.41|4.43|4.53|4.47|4.43|4.67|4.68|4.67|4.73|4.73|4.68|4.69|4.58|4.78|4.83|4.9|5.19|5.45|5.47|5.61|5.51|5.29|5.2|5.53|5.18|5.25|5.26|5.41|5.1|4.91|4.85|4.87|4.89|4.75|4.65|4.78|4.75|5.19|5.03|5|4.94|4.77|4.89|5.01|5.15|5.11|5.11|5.12|5.09|5.03|4.82|4.74|4.52|4.7|4.65|4.73|5.14|5.25|5.59|5.24|5.36|5.29|6.02|6.47|6.65|6.33|5.72|5.51|5.15|5.02|5.34|5.68|5.75|5.48||5.08|5.26|5.17|4.91|5.12|4.61|4.66|4.51|4.78|5.04|5.36|5.17
02820|1097534|/equities/bank-first-national|R2000VALUE|70.9161|71.0256|71.0953|69.0541|69.5519|69.6416|71.2148|69.5519|69.2632|70.7767|71.9716|72.6686|70.9958|73.2063|72.9673||72.7881|74.67|70.468|70.0498|70.8962|70.4879|69.1039|70.4182|72.6985|76.6714|71.1949|72.6885|74.3912|76.1736|76.6714|76.0143|75.7653|76.532|74.67|73.6743|71.2248|72.2902|69.8009|70.7867|69.6017|71.4339|72.9374|72.2703|69.4524|68.8052|69.1138|69.8009|69.4623||69.6814|69.4723|68.606|69.5719|69.5918|68.4865|69.1935|67.6003|67.9787|66.5847|65.7383|68.0086|68.1081|68.5363|68.9545|69.7013|69.5818|68.6359|67.6302||67.5904|67.8194|68.9047|69.4524|68.9445|68.4467|68.8948|67.4808|64.8222|65.0214||64.5434|66.0968|65.808|65.9474||67.8094|68.4566|67.9289|68.3571|69.084|69.1835|68.9147|70.1096|69.0342|68.5562|70|69.303|70.5278|69.2034|68.9645|68.8749|68.5363|69.0043|68.8649|68.1978||67.9588|68.1081|65.9076|64.8322|66.5946|66.4652|66.734|66.5747|66.1067|65.0214|66.4552|64.9716|63.9858|62.9901|63.7369|63.8464|64.2248|63.8663|63.7369|64.4538|64.1252|63.8962|64.5733|64.414|64.2347|63.6373|62.7113|61.0484|63.8265|63.0797|61.4367|62.1935|61.5363|60.4211|59.2859|59.7539|57.9716|59.5448|58.6686|58.35|58.4495|58.2404|56.9758|56.7468|56.6572|57.5832|57.3542|60.0029|62.3827|62.0043|61.7155|61.5363|62.5121|61.845|64.0256|63.0299|64.4638||63.9659|64.1152|64.0256|62.4325|62.1337|63.1394|63.1892|62.1337|62.2433|63.1992|63.3187|62.37|63.2|64.02|63.3|63.89|62.81|63.1|62.61|62.99|63.95|63.39|63.6|63.4|63.78|62.21|63.8|63.18|63.37|63.28|63.01|63.59|62.21|63.5|62|63.58|61.4|61.96|62.7|61.23|62.21|61.34|63.5|62.76|63.03||62.4|62.36|64.1|63.69|60|63|62.7|64.13|64.78|63.85|65.61|64.75|65|62.99|60.17|55.6|62.4|63.35|61.45|65|62.33|63.66|58.16|58.81|62.35|61.3|63.1|61.6||58|57.16|57.96|55.68|57.53|51.04|49.85|49.25|48.75|50.29|50.72|50
02821|13868|/equities/donnelley|R2000VALUE|6.05|5.71|5.55|5.21|4.98|4.68|4.53|4.52|4.28|4.01|4|4.11|4.15|4.25|4.28||4.19|4.06|3.99|3.98|4.09|4.16|3.8|3.84|4.13|4.38|4.47|4.54|4.37|4.61|4.49|4.36|4.2|4.1|4.24|4.02|3.87|4.07|4.52|3.88|3.4|3.4|3.17|2.4|2.73|2.81|2.6|2.57|2.59||2.57|2.56|2.58|2.54|2.59|2.42|2.43|2.42|2.32|2.45|2.39|2.4|2.49|2.43|2.38|2.5|2.5|2.6|2.48||2.53|2.38|2.19|2.43|2.47|2.44|2.51|2.55|2.43|2.49||2.26|2.2|2.19|2.2||2.03|2.02|1.95|1.94|2.01|1.97|2.09|1.76|1.61|1.66|1.52|1.43|1.33|1.36|1.38|1.35|1.35|1.38|1.4|1.36||1.72|1.68|1.58|1.42|1.47|1.45|1.45|1.44|1.37|1.37|1.4|1.43|1.36|1.34|1.32|1.29|1.25|1.2|1.17|1.19|1.23|1.28|1.24|1.25|1.23|1.23|1.23|1.26|1.29|1.27|1.28|1.27|1.3|1.4|1.47|1.46|1.45|1.43|1.46|1.48|1.46|1.52|1.47|1.41|1.35|1.38|1.34|1.41|1.5|1.64|1.38|1.37|1.17|1.14|1.14|1.14|1.17||1.15|1.2|1.28|1.29|1.32|1.35|1.34|1.31|1.32|1.3|1.3|1.3|1.35|1.37|1.35|1.34|1.33|1.34|1.37|1.29|1.33|1.27|1.35|1.22|1.13|1.13|1.13|1.17|1.23|1.24|1.36|1.25|1.26|1.19|1.14|1.19|1.24|1.14|1.1|1.1|1.21|1.18|1.1|1.11|1.09||1.11|1.16|1.19|1.16|1.07|1.11|1.14|1.19|1.21|1.24|1.17|1.22|1.28|1.3|1.28|1.24|1.51|1.76|1.9|1.51|1.25|1.12|1.06|1.06|1.09|1.18|1.22|1.29||1.27|1.33|1.21|1.05|1.11|1.05|1.03|1.06|1.11|1.23|1.21|1.18
02822|1131006|/equities/act-ii-global-a|R2000VALUE|13.45|13.12|13.03|13.18|13.79|13.7|13.7|14.22|13.91|13.35|13.24|13.49|13.47|13.29|13.28||13.44|13.04|13.24|12.89|13.13|13.39|13.36|13.89|14.54|14.56|13.58|13.54|13.7|12.82|13.12|12.99|12.78|12.7|12.37|12.6|12.5|13.33|13.56|13.52|12.83|13.35|13.54|13.29|13.29|13.79|13.9|13.79|14.025||13.93|13.25|13.27|13.65|13.15|13.08|12.96|12.28|11.99|11.75|11.33|11.85|11.75|12.63|12.19|11.89|12.02|12.02|11.96||11.92|11.69|11.56|11.47|11.3|11.25|11.42|10.95|10.6|10.8||10.9|10.99|11.19|11.44||11.51|11.58|11.33|11|11.47|11.38|10.68|10.8|10.47|10.39|10.06|9.92|9.89|9.73|9.79|9.69|9.53|9.02|8.29|8.47||8.32|8.21|7.99|8|8.29|7.85|7.87|8.34|8.92|8.98|9.12|8.88|8.87|8.59|8.45|8.32|8.38|8.36|8.19|8.54|8.71|8.53|8.41|8.79|8.53|8.31|8.41|8.25|8.06|8.27|8.33|8.3|8.27|8.08|8.02|8.3|8.32|8.45|8.45|8.42|8.34|8.48|8.45|8.03|7.81|7.99|8.21|8.5|8.59|8.49|8.6|8.57|8.74|9.01|8.81|8.68|8.39||8.38|8.11|7.97|8.17|8.01|7.76|7.78|7.9|7.39|7.39|7.17|7.22|7.29|7.3|7.56|7.68|7.83|7.5|7.45|7.49|7.49|7.48|7.46|7.51|7.46|6.94|7.2|7.42|7.52|7.53|7.66|7.88|7.78|8.02|8|8.07|7.84|8.03|7.9|7.8|7.6|7.49|7.55|7.06|7.42||7.9|8.15|8.07|8.55|9.55|10.1|10.79|10.89|10.25|10.19|10.69|10.39|10.39|10.18|11.22|10.13|10.06|10.14|10.21|10.12|10.11|10.1|10.1|10.1|10.08|10.09|10.11|10.08||10.08|10.07|10.07|10.03|10.03|10.06|10.04|10.04|10.07|10.07|9.95|9.99
02823|15430|/equities/american-public-education|R2000VALUE|32.4|32.43|32.81|32.74|33.58|34.31|33.76|33.33|33.28|33.82|34.63|35.79|34.96|35.4|35.4||36.29|35.63|35.12|34.91|37.22|36.73|36.14|35.67|37.07|38.82|37.26|36.55|34.76|34.28|33.41|31.89|30.32|27.83|27.28|27.81|27.45|28.18|29.18|29.96|29.44|28.03|29.67|28.92|29.64|29.69|29.39|29.16|29.69||31.39|31.11|30.62|31.02|30.99|29.86|29.6|28.95|29.61|29.26|28.78|27.46|28.12|29.56|29.73|29.58|30.25|30.04|31.2||31.17|31.63|31.2|31.51|31.94|31.87|31.86|32.16|32.02|30.18||30.48|29.9|29.55|31.29||31.75|31.9|31.73|33.68|35|32.1|32.71|32.13|31.76|32.4|32.86|32.87|33.13|32.75|32.5|31.44|31.14|31.16|31.04|31.23||31.24|32.22|31.94|31.1|30.51|30.8|30.84|30.76|31.22|29.94|31.04|30.86|29.99|29.2|29.9|29.56|28.92|29.9|28.27|27.95|27.57|29.08|29.27|29.59|28.84|29.1|29.47|29.9|30.31|30.88|30.35|31.16|31.63|30.15|29.62|29.39|30.64|30.41|29.16|28.6|28.19|28.64|28.47|27.84|27.3|28.02|27.69|27.66|27.98|27.95|28.55|28.17|28.01|27.22|27.47|28.05|28.62||29.61|29.4|30.5|31.85|31.44|31.28|31.5|31.84|31.67|31.91|32.81|33.51|34.59|35.43|35.18|35.28|33.31|33.77|36.34|31.2|30.44|29.72|29.29|28.5|28.64|29.11|29.67|30.63|31.41|31.69|32.28|32.45|32.47|32.78|31.33|31.22|30.92|30.36|28.96|28.65|28.96|29.29|29.83|29.31|29.79||29.22|30.2|29.6|29.13|28.29|28.55|29.61|30.01|29|29.07|28.85|28.85|29.18|28.83|29.97|30.75|32.76|34.03|33.24|32.56|32.16|32.42|32.2|32.33|31.43|31.69|32.23|32.62||31.98|32.77|32.5|31.2|33.79|31.74|31.06|32.64|33.42|26.68|26.62|25.28
02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|9.38|9.02|9.02|8.73|9.56|9.31|9.42|9.11|8.6|8.7|9.65|9.73|9.56|9.77|9.64||9.46|9.07|9.08|8.9|9.42|9.03|8.61|8.78|9.44|9.64|10.25|10.41|10.03|10.75|10.59|10.65|10.43|10.09|10.56|9.74|9.21|10.16|10.16|10.7|9.25|8.04|9|8.72|8.77|8.7|8.27|8.38|8.66||9.01|8.85|8.8|8.82|8.97|8.2|8.58|8.68|7.98|7.43|6.92|6.79|6.75|6.81|7.14|7.42|7.48|7.32|7.15||7.38|7.62|7.08|7.89|7.13|7.04|7.15|7.4|6.81|6.56||6.52|6.58|6.25|6.39||6.41|6.32|6.27|6.24|6.48|6.39|6.48|6.45|6.25|6.64|7.47|8.18|8.15|8.08|8.31|7.36|7.37|7.26|6.47|6.5||6.57|7.02|5.48|5.41|5.74|5.48|5.4|4.73|4.46|4.3|4.41|4.43|4.31|4.31|4.37|3.59|3.87|3.47|3.43|3.64|3.76|4.1|4.01|4.31|4.54|4.64|4.21|4.09|4.07|4.04|3.97|3.89|3.78|4.06|4.14|4.1|4.01|3.82|3.42|3.05|3.2|3.21|3.41|3.25|3.31|3.52|4.03|4.09|4.64|4.49|4.06|4.17|4.12|4.04|3.66|3.48|3.38||3.27|3.19|3.39|3.21|3.16|3.27|2.97|2.96|3|3.03|2.95|2.98|3.08|3.04|3.11|3.1|3.16|3.16|3.27|3.34|3.16|3.13|3.14|2.98|2.85|2.91|3.07|3.26|3.09|3.16|2.98|3|3.22|3.2|3.06|3.05|2.86|2.78|2.71|2.63|2.81|2.75|2.84|2.61|2.84||2.75|2.78|2.81|2.66|2.34|2.57|2.7|2.86|3.03|2.87|2.45|2.46|2.62|2.52|2.56|2.31|2.74|3.02|3.14|2.73|3.21|3.11|2.43|2.39|2.17|2.13|2.07|1.93||1.85|1.88|2|1.9|1.95|1.84|1.95|1.94|1.99|1.97|1.97|1.89
02825|15489|/equities/atlantic-tele-net|R2000VALUE|48.95|48.45|49.5|49.65|50.1|50.02|50.66|50.32|50.2|48.44|48.31|46.91|46.41|47.01|48.34||50.59|49.12|48.28|48.67|48.42|47.21|46.92|48.38|51.27|50.53|49.27|49.79|49.75|51.68|52.09|52.11|51.79|50.43|52.28|49.88|48.24|48.58|46.9|47.21|48.68|46.01|45.09|46.9|45.86|44.94|44.25|45.63|45.77||45.42|45.8|46.34|47.32|46.54|45.43|44.16|43.16|43.9|44.18|43.18|43.89|46.76|48.38|47.94|45.82|45.81|46.92|47.5||47.03|47.52|46.45|47.54|46.88|48.27|49.48|48.17|45.16|44.56||41.76|41.9|42.88|43.99||44.5|44.08|43.58|43.63|43.34|45.78|46.12|47.99|46.15|46.4|46.15|46.95|47.39|47.75|47.68|46.97|47.94|47.78|48.94|50.89||49.79|51.36|49.26|49.11|49.9|49.66|50.96|51.27|50.79|50.72|51.01|51.14|49.42|46.93|47.6|46.66|47.33|47.19|44.7|45.95|43.45|44.64|44.51|46.1|46.8|46.72|47.37|47.84|48.12|47.64|48.02|49.17|50.63|50.37|50.38|49.8|49.88|50.12|48.7|49.34|50.14|51.5|50.79|51.63|50.45|48.36|50.09|50.7|52.18|52.04|52.99|53.25|49.86|54.59|55.48|56.46|56.46||56.61|56.85|59.07|57.23|58|59.51|59.71|58.85|59.88|60.35|58.31|59.47|59.04|59.07|59.88|60.77|59.13|59.45|59.69|59.43|58.88|56.87|58.2|56.93|56.39|57.63|59.68|57.6|57.32|57.08|57.3|58.05|57.22|59.43|58.92|59.42|59.35|62.13|60.92|58.68|59.59|58.69|60.45|59.34|60.85||59.54|61.21|60.57|58.36|57.91|59|57.49|57.33|59.16|55.86|58|59.65|61.45|60.34|59.89|59.49|62.15|65.45|65.72|63.28|62.58|62.52|61.2|60.65|59.4|59.49|61.45|58.39||57.58|57.49|56.62|55.3|58.74|54.02|54.28|53.56|54.93|56.53|57.33|56.95
02826|30667|/equities/bar-harbor-bankshares|R2000VALUE|29.48|29.1|30.05|29.09|30.41|31.03|30.83|31|30.57|31.3|30.59|30.32|30.47|30.82|30.49||29.77|29.42|29.57|28.74|28.95|28.58|27.5|27.78|28.56|29.1|29.92|29.48|29.78|30.34|31.23|31.23|31.58|30.92|32.15|31.15|29.64|29|28|28.59|27.99|28|28.23|26.51|26|25.24|25|25|25.24||24.77|24.38|24.47|24.46|24.14|23.49|23.69|22.52|22.48|21.91|21.51|21.8|21.78|22.3|22.95|23.34|22.4|22.69|22.82||22.91|23.56|22.76|23.87|22.85|23.72|24.19|24.18|22.63|22.51||22.59|22.52|22.26|22.2||22.1|22.24|21.7|22.36|22.74|24.79|24.1|24.01|23.4|23.98|24.42|24.47|24.52|23.91|24.45|23.61|23.66|23.34|23.05|23.75||24.58|24.78|23.62|23.74|24.62|24.28|24.46|24.78|23.49|22.76|24.11|24.04|23.01|20.79|21.36|20.62|22.02|21.01|20.42|21|20.55|21.39|21.94|22.56|22.29|21.72|21.69|21.2|21.82|22.09|21.37|22.11|22.76|22.77|23.09|22.72|21.88|21.47|20.97|20.67|20.55|20.48|19.9|18.7|18.24|18.23|19.16|19.62|21.06|20.57|20.97|20.74|20.91|20.22|20.22|20.39|20.31||21.09|20.67|20.61|20.5|20.26|20.38|20.43|20.32|20.65|20.73|20.54|20.61|20.56|20.46|20.86|21.32|21.01|21.68|21.63|21.5|21.46|20.62|20.75|20.53|20.44|19.88|20.47|20.41|20.24|20.08|20.25|20.38|20.75|21.88|21.12|20.67|21.61|21.7|20.87|20.67|20.92|19.67|20.56|20.37|20.68|20.3|20.3|20.86|22.39|23.2|24.61|23.9|22.48|21.37|21.46|21.13|21.03|19.97|20.52|19.9|19.13|18.41|20.05|20.54|20.93|21.49|20.43|20.1|18.68|19.36|19.72|20.25|21.87|20.5||19.29|18.6|18.25|17.13|19.04|17.43|17.12|17.27|17.45|18.76|19.28|18.39
02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|11.95|11.56|11.67|11.66|12.27|12.5|12.58|12.85|12.66|12.92|13.02|12.92|12.95|12.95|13.08||12.69|12.37|12.09|12.27|12.56|12.09|11.85|11.49|11.93|11.92|11.92|12.13|12.09|12.49|13|13.31|13.32|13.6|14.01|13.26|12.89|13.21|12.89|13.63|13.25|13.3|12.87|12.17|12.13|12|11.91|12.11|11.88||12.3|12.02|12.24|11.97|12.1|11.71|11.86|11.65|11.7|11.53|10.78|10.51|10.15|10.32|10.08|10.29|9.93|10.14|10.26||10.36|10.63|10.05|10.57|10.61|10.45|10.56|10.49|10.01|9.81||9.93|9.9|9.62|9.57||9.54|9.6|9.46|9.51|9.68|9.73|9.61|9.8|9.57|9.66|9.65|9.63|9.75|9.55|9.59|9.3|9.22|9.08|8.74|8.86||9.02|8.94|9.07|8.31|8.32|8.69|7.82|7.6|6.96|6.95|7.24|7.34|7.37|6.59|6.79|6.94|7.44|7.37|7.4|7.92|7.97|8.06|7.8|7.88|8.04|7.89|7.89|7.67|7.55|7.57|7.46|7.63|7.23|7.29|7.49|6.94|6.73|6.64|6.37|6.2|6.38|6.42|6.63|6.46|6.54|6.63|6.86|6.85|7.15|7.28|7.12|6.9|6.81|6.76|6.71|7.04|6.8||7.2|7.58|7.71|7.6|7.54|7.26|7.2|7.3|7.97|8.1|7.97|8.12|8.16|8.29|8.45|8.46|8.34|8.38|8.29|7.67|7.5|7.56|7.36|7.25|6.97|6.69|6.45|6.53|6.37|6.59|6.62|6.75|6.73|6.54|6.18|6.26|6.45|6.61|6.38|6.33|6.42|6.24|6.59|6.86|6.8||6.83|6.77|6.88|6.75|6.28|5.51|5.75|5.88|5.86|6.07|6.07|6.02|6.33|5.9|5.93|6.12|6.6|6.93|7.08|6.6|5.89|5.83|5.64|5.37|5.68|5.79|5.78|5.63||5.38|5.49|5.29|4.6|4.72|4.29|4.41|4.65|4.69|4.89|5.1|4.9
02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|27.02|26.38|26.06|25.4667|26.6933|26.9933|26.7067|26.6867|26.52|27.3667|27.4333|27.14|27.1133|27.7533|28.5533||27.5533|27.96|28.1533|27.04|27.1667|26.4667|26.24|25.58|26.0133|26.5667|26.2933|26.3067|26.3733|27.5467|29.0533|28.5067|28.56|27.2733|28.0467|26.0267|24.5867|24.52|24.4067|24.2867|22.6867|22.9533|23.22|22.8667|22.7|22.2467|21.1867|21.4867|21.8267||21.1133|21.3867|21.64|21.6667|21.78|21.5333|21.6|21.4733|21.58|21.28|19.88|20.54|20.0267|20.2267|20.1133|20.26|20.28|20.4467|20.3333||20.3667|20.9933|20.68|21.2533|20.7267|20.56|20.7733|20.2733|18.9733|18.5533||18.42|18.3333|18.3133|18.5733||18.5467|18.7467|18.6467|18.9267|19.0933|19.6667|19.2933|19.3667|18.5667|18.94|18.9|18.5|18.22|18.0933|17.8867|17.7|17.7533|17.9467|17.76|18.2333||18.2133|18.2867|17.8133|17.9733|18.0867|18.0733|18.7667|18.28|16.8867|16.4733|16.3867|16.44|15.3667|14.0733|14.6667|14.6667|15.1667|14.8667|14.3867|14.44|14.1067|14.4067|14.9667|15.4933|15.1467|14.7|14.58|14.46|14.3533|14.2533|14.1|14.1867|14.1667|13.9267|13.7333|13.7667|13.94|13.8333|13.38|13.3133|13.14|13.2|13.3267|12.94|13.0867|12.7067|13.1133|13.8|14.3133|14.0333|14.0067|13.6667|13.6867|13.3733|13.2733|13.5133|13.1933||13.7533|13.6867|13.6667|13.7067|13.5867|13.64|13.5333|13.4733|13.56|13.4|12.7267|12.94|12.9933|12.94|13.2533|13.48|13.1133|13.26|12.9133|13.1533|13.1267|12.6533|12.6267|12.5733|12.58|12.2867|12.7533|12.64|11.4333|11.4933|11.48|11.3733|11.12|11.4467|11.02|11.1467|11.1|11.2867|10.9267|10.9067|11.0267|10.6067|10.9333|10.9133|11.58||11.82|11.9467|12.3267|11.86|11.14|11.66|11.52|12.0333|11.78|11.72|11.74|11.6133|11.0333|10.8133|11.0133|10.8333|11.78|12.3867|12.56|12.9|12.12|11.6067|11.1933|10.8333|11.3867|11.46|12.3667|12.17||11.3533|10.6867|10.66|10.18|10.34|9.6733|9.76|9.5|9.8533|9.8867|9.9467|9.6267
02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|9.21|9.31|9.34|8.6|8.78|8.64|8.85|8.57|8.85|8.62|9.1|9.23|8.84|9.71|10.11||10.16|9.43|8.83|9.87|10.99|10.13|11.73|12.96|13.55|13.62|13.37|13.91|14.24|14.5|14.95|15.75|14.74|14.35|13.87|13.57|13.59|13.84|14.97|14.08|13.57|13.27|14.18|13.46|14.21|14.66|14.57|14.98|15||14.67|14.56|15.24|15.38|16.21|16.21|16.35|16.38|16.74|17.1|18.1|17.16|17.3|20.56|23.86|27.11|25.55|25.49|22.27||6.39|5.955|5.77|5.86|5.79|5.3|5.29|5.13|5.55|4.07||3.94|4.09|3.81|3.7||4.22|4.16|3.34|3.38|3.45|3.09|3.07|3.1|3.05|3.01|2.99|2.92|3.05|3.01|3|2.97|2.96|3|3.05|3.27||3.39|3|3.1|2.81|2.72|2.77|2.69|2.87|2.77|2.7|2.72|2.69|2.62|2.57|2.57|2.67|2.77|2.72|2.73|2.78|2.75|2.96|2.94|3.01|2.95|2.85|2.9|2.95|2.98|3.02|2.99|3.02|2.98|3|3.02|2.95|2.86|2.79|2.66|2.69|2.65|2.65|2.63|2.76|2.74|2.78|2.95|3.01|3.3|3.33|3.275|3.18|3.27|3.07|3.07|3.15|3.04||2.87|3.02|3.14|3.21|3.31|3.3|3.2|3.23|3.27|3.25|3.3|3.45|3.43|3.52|3.38|3.54|3.65|3.59|3.59|3.7|3.68|3.56|3.45|3.29|3.33|3.205|3.32|3.4|3.56|3.63|3.65|3.59|3.52|3.69|3.86|3.8|3.79|3.88|3.89|4.02|8.09|7.09|6.29|6.33|6.69||6.58|6.55|6.64|6.68|6.82|6.91|6.84|6.57|6.54|6.65|6.66|6.58|6.7|6.29|6.35|6.35|6.94|6.85|6.89|6.73|6.53|6.29|6.28|6.27|6.46|6.57|6.55|6.51||6.73|6.4|6.99|6.6|6.72|6.59|6.28|6.4|6.66|6.63|6.46|6.75
02830|1056239|/equities/mvb-financial|R2000VALUE|38.92|37.5|38.25|37.77|39.53|38.05|39.88|39.04|36.25|35.5|35.23|34.76|33.42|34.08|34.36||33.62|33.8|33.63|33|33.82|33.02|32.02|31.06|33.42|34.5|33.67|33.83|35|34.81|35.99|35.86|35.57|34.88|34.69|33.38|32.54|32.75|32.41|32.87|32.6|32.81|34.14|32.1|31.5|27.5|23.41|23.9|23.79||23.97|23.83|24.11|23.57|23.77|23.43|23.65|23.14|22.77|22.42|22.41|23.55|23.45|23.63|23.44|23.11|23.01|23.07|22.85||23.08|23.41|22.97|23.26|22.54|22.82|22.89|22.51|21.48|22.03||22.68|22.25|22.06|22||21.75|21.56|21.05|21.57|22.4|20.34|20.32|20.46|20.51|20.99|20.76|21.11|20.89|20.23|20.25|20.29|20.55|20.27|20.13|20.75||20.33|20.84|20.2|20.29|20|19.84|19.83|18.5|17.98|17.87|18.3|17.63|17|17.54|17.53|17.51|17.54|16.75|15.95|15.97|16.1|16.63|16.67|17.3|17.41|17.45|17.27|17.05|17.44|17.36|17.71|17.83|17.67|17.13|17.59|17.15|16.19|16.37|16.34|16.4|15.97|15.56|15.51|15.5|15.47|15.1|15.56|15.48|15.62|16.68|16.3|15.78|15.85|15.25|15.25|15.35|16.35||16.58|15.9|15.81|14.9|14.2|14.67|14.52|14.3|14.07|13.84|13.76|14.08|14.1|13.52|13.75|14|13.6|13.84|13.35|13.14|13.04|12.89|13.16|12.75|13|13.22|12.9|13.25|13.31|13.07|13.1|12.85|13|12.86|12.62|13.01|13.12|13.59|12.98|13.42|13.42|12.47|13.05|13|13.85||13.18|13.15|13.3|12.97|13.25|13.4|12.79|13.04|13.25|13.01|13.02|13.14|13.6|13.48|13.25|13.33|14.76|15.46|15.53|15.3|14.37|13.88|13.51|13.64|14.2|15|15.51|13.78||14|13.42|13.82|13.07|13.95|12.92|12.49|12.64|12|12.55|13.77|13.25
02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|18.4|17.14|17.24|17.33|17.88|17.45|17.53|17.16|16.9|16.7|16.75|16.75|16.44|16.45|17.19||15.94|15.53|15.23|14.62|14.71|14.68|14|15.2|15.81|15.81|16.11|16.57|16.63|16.77|16.84|16.38|15.25|15.64|16|15.6|15.7|16.68|17.77|17.71|18.47|19.34|20.23|19.18|19.68|18.79|19.35|18.62|18.48||18.61|18.81|18.72|19.49|20.31|20.49|20.75|20.39|20.34|18.99|19.33|18.69|18.4|18.72|19.92|20.2|21.24|28.53|28.96||28.61|29.05|29.3|28.74|26.9|27.13|23.22|21.42|18.87|19.01||21|22.11|22.24|23.43||22.53|23.5|21.6|21.06|21.16|20.24|20.29|20.45|20.21|19.22|19.49|20.16|20.82|20.71|20.95|20.77|20.58|21.77|20.16|19.9||19.61|19.56|18.97|19.4|19.3|18.95|19|18.8|19.31|19.94|20.25|19.21|19.99|20.19|21.29|21.26|23.94|21.1|20.68|19.65|17.25|18.16|17.59|17.1|17.04|17.09|16.81|17.15|17.42|17.16|17.68|19.03|18.98|18.64|18.99|18.74|18.84|18.92|19.05|19.52|20.19|20|21.5|22|22.06|22.25|22.95|22|22.6|23.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02832|15394|/equities/american-national-bankshares|R2000VALUE|33.24|32.31|31.69|31.18|32.02|32.37|32.65|32.51|32.16|32.71|32.57|32.89|32.32|33.64|34.21||33.65|33.07|33.62|33.13|34.26|33.24|32.67|33.36|34.26|35.32|34.8|34.76|34.82|35.94|36.5|35.82|35.84|34.92|34.74|34|32.68|32.7|31.94|32.74|31|31.17|32.22|30.04|29.76|29.48|29.36|29.28|29.25||29.43|29.7|29.76|30.22|30.25|29.37|29.33|28.95|29.19|28.21|27.95|28.63|28.61|28.29|28.34|27.98|27.51|27.83|27.55||27.81|28.74|27.81|28.43|27.85|28.41|29.05|28.52|26.75|26.11||26.21|26.4|26.55|26.74||26.41|26.88|26.29|26.18|26.9|27.48|27.22|27.31|26.55|26.86|27.18|27.23|27.8|27.32|27.46|26.57|27.03|26.6|25.98|27.2||28.2|28.25|26.74|26.82|27|27.1|28.63|28.54|25.63|26.16|26.67|25.91|23.65|23|23.53|22.81|24.56|24|22.8|22.99|22.24|22.4|23.38|23.99|24.29|23.47|22.88|22.51|22.72|22.9|22.37|22.09|22.3|22.26|22.33|22.5|22.2|21.95|21.52|20.69|20.92|20.7|21.09|20.1|19.77|19.63|20.56|20.64|22.14|22.1|22|21.92|22.5|21.78|21.7|22.4|22.5||22.89|22.36|23.2|22.96|22.54|23.38|23|23.15|23.51|23.21|22.4|23.29|23.6|23.25|23.83|24.4|24.07|24.76|24.3|24.31|24.25|22.85|23.15|22.23|22.51|21.96|22.6|22.8|22.7|23.03|23.06|23.27|23.25|23.64|22.71|23.65|23.92|24.58|23.36|23.03|23.07|21.51|22.59|22.45|23.99||23.17|23.67|25.04|24.18|23.3|23.54|22.57|24.39|24.37|23.57|23.45|23.75|24.92|24.22|23.67|23.18|25.65|27.74|28.94|28|26.09|26.05|24.87|24.6|24.86|25.99|27.23|25.32||23.62|24.31|24.35|22.54|24.73|21.83|22.15|21.93|22.31|23.19|25.29|23.7
02833|48378|/equities/cooper-stnd|R2000VALUE|31.45|30.32|30.98|29.71|32.32|32.33|33.53|33.64|32.5|32.97|32.53|34.93|34.75|35.19|36.46||35|36.32|34.77|32.52|34.88|34.71|32.05|34.59|38.08|41.42|40.55|44.55|43.3|45.8|47.12|43.3|38.92|36.76|36.84|37.16|36.39|38.36|37.32|37.84|35.82|35.92|38.88|36.53|37.21|34.59|32.68|36.7|37.28||37.19|41.18|41.02|40.19|37.83|35.23|35.87|34.99|33.95|33.47|30.51|31.31|30.38|32.14|34.11|34.85|37.39|39.3|38.62||40.04|41.9|40.97|41.91|42.14|37.46|37.24|37.1|35.48|33.01||34.67|34.31|33.61|35.56||35.97|36.65|34.61|34.51|34.84|34.74|34.15|33.05|32.37|35.23|38.41|38.94|39.29|39.69|41.13|38.25|36.41|36.52|33.92|36.84||38.08|39.14|35.99|36.06|36.75|39.16|37.79|36.55|34.2|32|32.84|33.63|32.32|27.9|20.04|17.6|17.9|16.29|15.69|16.12|16.09|16.6|17.1|18.23|17.7|17.06|16.82|15.82|15.55|15.28|15.38|15.66|16.35|16.5|16.76|16.12|15.41|15.27|14.27|13.28|13.21|13.11|13.63|13.63|13.31|13.29|14.07|14.35|16.05|15.44|15.05|14.9|15.32|15.02|15.33|15.51|16.11||16.99|16.52|17.57|17.36|18.12|18.46|17.11|16.56|16.75|16.57|15.46|15.73|15.46|15.15|15.6|16.07|15.76|15.54|15.54|14.98|13.22|12.49|12.24|12.93|11.4|10.71|11.38|12.05|11.38|11.3|11.94|12.17|12.02|12.09|11.32|11.18|11.31|11.72|11.06|10.41|11.27|10.02|11.17|11.72|12.39||12.25|12.55|13.25|14.11|12.54|12.98|12.52|13.49|13.43|14.12|13.87|14.41|15.08|15.37|15.82|14.49|16.05|18.5|19.33|17.74|14.77|13.13|11.74|10.95|10.49|11.81|12.84|11.33||9.78|9.45|9.69|10.25|11.24|9.58|9.13|9.08|11.04|11.79|11.63|10.01
02834|17436|/equities/united-fire---cas|R2000VALUE|32.25|32.09|32.98|32.44|33.36|33.88|33.5|34.05|33.18|33.73|33.77|33.65|34.38|34.85|34.65||35.07|34.8|35.2|34.97|36.07|35.25|33.66|34.15|34.23|35.22|35.52|35.2|35.28|35.05|35.57|35.02|35.22|33.85|34.77|34|31.54|31.89|30.74|30.7|29.45|29.8|30.5|29.74|29.77|29.43|29.36|30.41|30.14||30.07|32.32|31.5|31.82|31.12|30.01|30.45|29.93|29.59|28.55|27.54|28.45|28.83|29.81|30.88|30.85|30.52|32.09|32.14||31.14|31.52|30.72|30.92|30.27|29.13|28.92|27.6|25.3|24.87||25.1|25.18|24.69|25.02||24.53|24.48|23.78|23.87|25.21|24.96|25.63|25.82|25.18|24.02|24.11|23.7|23.83|23.71|24.26|22.86|23|22.84|21.87|23.18||23.91|24.33|23.34|23.33|23.49|23.4|23.94|24.28|23.15|22.54|23.11|23.35|21.68|19.16|19.88|19.12|21.53|20.83|20.54|22.03|21.61|21.84|22.56|23.12|22.91|22.59|21.81|21.47|21.83|21.49|21.11|21.49|22.36|21.26|21.41|20.79|20.52|20.77|20.32|20.25|20.32|20.36|20.68|19.77|19.77|19.47|20.43|20.47|21.24|21.61|21.26|21.43|22.3|22.6|23.32|23.8|23.41||23.89|23.8|24.63|24.71|25.18|25.92|26.2|25.06|26.06|26.06|25.45|25.98|26.52|26.75|26.78|27.27|27.42|27.99|28.18|28.1|27.34|26.17|26.55|25.05|24.74|25.37|25.68|26.35|26.37|25.92|26.97|27.42|27.73|28.21|27.22|28.06|28.2|28.73|26.82|25.9|25.98|24.66|25.58|25.62|26.63||26.58|26.79|27.71|27.04|26.14|26.79|25.81|26.6|27.02|27.24|27.51|27.22|27.9|27.69|27.5|27.12|29.54|31.2|31.7|30.98|29.02|29.44|27.72|27.12|26.83|28.27|29.48|28.15||27.47|27.41|26.68|25.68|26.64|24.74|23.2|23.74|24.85|26.33|27.17|26.54
02835|1166231|/equities/athira-pharma-inc|R2000VALUE|179.8|182.5|180.6|174.2|166.5|165.9|164.5|174.9|169|168|190.8|186.5|187.8|188|189||183.9|184|169|173.7|180.9|179.6|177.6|185.2|190.1|191.7|201|206.6|208.4|209.3|215.6|218.6|203.7|202.2|191.4|191.8|192.9|206|208.5|214|220.6|208.9|223.2|222.6|236.9|215.2|211.5|212|207.3||217|224.2|229.9|247.8|250|229.6|221.9|215.4|217.2|216.2|213.2|212.1|200.7|206.7|220.4|200.6|202.7|243.2|258.9||265.5|267.9|279.9|278.1|268.2|270.7|277.9|274.5|279.4|297.7||342.5|326.5|309.1|319.4||315.3|343|338.1|312.1|309.4|303|286.5|281.2|301.2|294.1|284.3|260.9|263|260|253.6|243.8|238.7|237.9|249|240.1||229|233|232.7|234.2|235.1|245.1|259.5|246|265|234.6|223.3|222.5|222.5|222.2|227.3|246.9|198.9|182|180.6|188.8|179.4|187.6|185.3|193.4|201|209.8|210.8|208.6|183.1|182.2|179.3|184.4|170.9|168.1|170|170|169.5|169.3|164.8|169.7|184.6|161.1|166.2|162.5|160.2|163|166.5|168.1|171.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02836|8233|/equities/hovnanian-enter|R2000VALUE|125.57|115.57|114.36|111.59|117.05|115.49|109.86|109.2|109.01|108.62|113.01|106.99|109.79|114.12|114.51||116.76|105.74|107.41|102.31|110.04|104.33|95.29|99.2|104.25|105.2|104.67|114.09|102.8|103.48|102.37|103.19|101.73|89.65|85.64|79.42|77.02|88.01|78.72|59.11|57.52|53.75|60.62|58.6|57.9|58.47|58.08|58.49|55.43||55.4|58.03|57.19|51.66|48.5|48.25|48|48.4|47.56|50.61|51.16|51.09|45.43|43.87|41.7|40.8|39.45|38.4|35.31||34.37|34.46|33.44|32.17|32.31|31.81|33.21|31.87|31.69|31.85||32.86|34.14|35.34|35.39||36.17|35.59|36.91|36.07|36.29|35.9|34.12|34.63|33.24|33.8|35.06|36.15|38.21|39.13|38.32|38.76|37.75|38.59|39.93|40.58||41.46|39.79|39.81|37.71|38.71|39.29|39.38|41.17|39.86|37.45|37.68|36.35|35.37|36.04|38.22|38.02|36.85|34.23|31.76|33.34|32.65|32.47|33|32.7|31|32.75|34.37|34.55|35.17|35.34|34.75|35.59|35.99|36.54|37.13|34.81|33.56|34.77|35.91|34.51|32.52|30.85|32.41|29.21|29.77|28.82|30.78|29.06|29.39|30.9|31.72|30.79|31.88|30.67|29.57|31.01|28.66||29.2|33.4|34.25|34.07|31.32|33.28|32.83|33.72|33.3|34.31|34.38|33.5|33.66|33.22|34.31|28.53|28.65|27.5|26.19|27.21|25.69|26.6|25.67|25.22|24.65|23.3|24.44|26.11|21.39|21.74|21.65|22.37|22.92|21.76|22|22.18|22.61|21.51|20.49|20.18|21.63|21.04|22.29|21.4|21.63||21.98|21.96|23.39|23.26|20.79|22|22.85|23.69|23.09|23.31|24|25.09|26.39|23.85|20.94|19.56|26.42|27.66|26.7|25.81|22.13|17.36|17.49|16.21|16.35|16.01|17.1|14.92||13.56|12.86|12.99|13.28|13.06|11.14|10.87|10.56|11.43|11.82|12.28|10.82
02837|15675|/equities/cnb-financial-corp|R2000VALUE|25.22|24.75|25.1|23.73|24.26|24.6|24.71|24.66|24.3|24.8|24.54|24.36|24.46|24.75|24.87||24.7|24.61|24.91|24.62|25.16|24.65|24.02|23.78|24.28|25.23|25.48|25.26|24.98|25.6|26.29|25.89|25.52|25.25|25.63|25|24.04|24.05|23.53|24.1|23.21|24.08|24.88|24.25|24.26|23.8|23.13|23.61|23.34||23.3|23.3|23.38|23.47|23.08|22.81|22.84|22.71|21.78|20.84|21.03|21.25|20.66|22.02|22.46|22.95|22.65|23.11|23.29||23.52|23.81|23.02|23.33|22.76|22.68|23.72|23.47|21.2|20.97||21.29|21.24|20.94|21.35||20.94|21.15|20.79|20.9|21.68|21.66|21.57|21.47|20.66|20.64|21.31|21.5|21.06|21.02|21.06|20.21|20.31|20|19.68|20.56||20.75|20.67|19.82|20.05|20.23|19.81|19.86|19.51|18.48|18.84|19.6|20.72|19.93|17.87|18.77|18.02|19.1|18.41|18.14|18.25|18.11|18.37|19.91|20.07|18.84|17.5|16.77|16.47|16.46|16.45|16.1|16.23|16.92|16.69|16.8|16.62|16.25|16.04|15.61|15.07|14.87|14.8|14.81|14.35|14.46|14.01|14.5|14.7|15.45|15.51|15.7|15.45|15.51|15.56|15.36|15.63|15.79||16.53|16.24|16|16.27|15.95|16.36|16.33|16.48|16.99|17.24|16.63|17.01|17.28|17.13|18.06|18.06|17.635|18.03|17.96|17.8|17.54|16.63|16.53|16.42|16.48|16.33|16.69|17.45|17.31|17.22|17.44|17.55|17.56|16.88|16.01|16.43|16.94|16.99|16.27|16.53|16.28|15.39|16.3|16.39|17.35||16.97|17.18|17.93|17.35|16.4|16.69|16.4|17.09|17.36|17.41|17.45|17.2|18.29|17.61|17.19|16.72|18.2|19.78|20.49|20.35|18.7|18.31|17.16|17.12|17.72|18.58|20.09|17.5||16.13|16.3|16.13|14.87|15.99|14.24|13.92|14.25|14.8|15.81|16.94|15.91
02838|21078|/equities/marcus-corp|R2000VALUE|20.55|20.45|20.33|19.9|21.07|21.03|21.41|21.15|20.78|21.06|21.8|21.67|21.18|21.55|21.23||20.25|19.99|19.82|19.3|19.37|19.17|19.05|19.63|21.39|22.45|22.42|23.32|22.93|23.94|23.22|22.8|22.53|21.84|22.2|21.24|20.42|20.45|19.87|20.07|19.64|19.77|19.94|19.5|18.69|17.98|17.51|17.7|17.53||17.49|17.62|17.59|17.39|17.32|17.44|17.35|17.73|17.48|18.09|17.6|17.83|17.93|17.42|17.46|16.65|16.05|16.07|15.98||15.5|15.82|14.65|14.66|13.92|14.2|13.87|13.77|12.93|12.77||13.48|13.46|13.17|13.29||12.45|12.5|11.7|12.29|12.77|12.94|12.5|12.54|12.28|12.66|11.78|11.71|12.16|11.78|12.14|11.22|12.91|12.08|11.74|12.5||12.59|12.58|11.98|11.37|11.33|11.25|11.01|10.42|10.05|9.55|10.07|10.41|10.62|8.11|7.99|7.75|7.85|7.55|7.33|7.52|7.47|7.82|8.1|8.33|8.09|7.57|7.42|7.5|7.36|7.19|7.06|7.17|7.73|7.64|7.59|7.6|7.46|7.56|8.06|7.78|7.73|7.83|8.19|7.88|8.04|8.29|9|9.35|9.85|8.99|13.62|13.65|13.4|13.25|14.31|14.9|15.77||16.04|15.84|16.05|15.72|15.67|16.35|15.72|14.65|14.47|14.42|13.24|13.78|13.48|12.55|13.38|13.61|13.32|13.09|13.69|13.67|13.47|12.64|13.27|13.9|13.31|13.81|14.4|14.45|14.26|14.01|14.56|15|15.05|15.03|14.62|15.57|16.16|16.59|14.68|14.9|14.98|14.68|14.44|13.77|14.61||13.24|13.5|13.27|13.34|12.35|12.55|12.5|13.21|13.4|13.92|14.44|14.33|15.09|15.16|15.36|14.64|16.12|18.15|18.95|17.72|15.93|15.29|14.57|13.65|13.48|14.15|14.93|13.62||12.14|12.22|12|11.76|11.8|10.89|10.8|10.58|11.41|11.93|12.71|12
02839|17193|/equities/southern-missouri|R2000VALUE|40.21|39.3|39.33|38.75|39.56|39.92|39.82|39.9|39.75|39.7|40.1|40.5|39.5|40.3|40.56||40|39.42|39.64|40.01|40.28|39.7|38.23|38.75|39.83|41.45|40.12|39.73|39.72|40.69|41.25|41.27|41.43|39.89|39.9|39.1|38.48|38.52|37.09|37.29|36.74|36.88|36.98|36.23|35.66|35.34|35.05|35.31|35.54||35.42|34.99|34.91|34.65|34.5|34.19|33.49|32.8|32.58|32.16|30.65|32.14|31.92|32.7|32.52|32.92|31.42|31.84|32.55||32.28|32.93|32.43|32.68|32|32.48|32.3|32.09|30.07|30.07||30.44|30.55|30.55|30.9||31.26|30.93|30.9|30.9|31.42|31.28|32.21|31.55|29.4|30.52|30.89|30.81|30.95|30.71|31.1|30.62|30.65|30.25|30.21|30.69||30.62|30.95|29.78|30.2|29.87|29.9|29.65|29.45|28.7|28.11|28.68|28.48|26.14|25.89|26.39|24.94|26.1|26.46|25.48|26.24|25.85|26.84|24.55|24.35|24.42|24.16|24.55|24.15|24.47|24.18|23.34|22.81|23.18|22.85|22.86|22.75|21.96|22.12|23.36|23.25|23.58|23.96|24.2|23.2|22.54|22.23|23.13|23.07|25|23.65|23.62|23.5|23.93|23.3|23.27|24.11|24.29||24.4|24.83|24.88|24.4|23.68|23.51|23.62|23|22.88|23.04|22.69|22.46|22.5|21.96|22.2|22.7|22.8|23.1|22.81|23.16|22.9|22.5|22.65|22.3|22.95|21.81|21.98|21.84|21.35|21.25|21.7|21.9|21.92|22.1|21.52|22.25|22.14|22.64|21.8|21.54|21.99|20|21.88|22.54|23.25||23.23|23.5|24.3|23.99|22.24|22.78|22.76|23.6|23.43|23.32|23.6|23.82|24.98|23.77|23.7|22.38|24.92|26.88|27.26|26.08|25.44|25.2|24.13|24|24.32|25.55|25.76|23.99||22.27|21.92|23.76|21.37|22.87|20.91|19.73|21.3|21.75|22.24|23.05|22.27
02840|24419|/equities/pharmathene-inc|R2000VALUE|12.44|12.68|12.43|11.81|11.78|12.27|12.73|12.95|12.67|12.57|12.9|13.12|13.61|13.31|13.97||14|14.13|13.55|13.04|13.85|14.12|13.2|14.36|15.84|16.42|17.27|17.38|16.74|17.73|16.76|16.88|14.7|14.82|13.09|12.94|13.18|14.37|15.76|16.41|15.94|17.2|19.58|19.16|19.56|22.93|23.51|24.31|21.35||22.22|22.08|21.07|21.58|19.16|18.36|17.69|17.47|17.5|16.71|14.28|13.45|13.61|16.16|16.9|14.35|12.91|13.32|13.59||12.93|13.57|13.69|13.85|13.37|14.12|13.9|12.8|12.75|12.71||11.28|11.3|11|11.1||11.45|12.62|13.55|13.44|12.47|12.89|12.27|12.53|13.34|11.97|12.27|12.31|13.24|12.87|12.33|12.83|11.85|13.82|12.23|10.52||10.09|9.25|9.24|9.32|9.57|9.32|9.51|9.42|10.13|10.64|9.98|9.33|7.835|12.45|12.4|12.51|11.65|11.35|11.45|11.43|11.2|11.81|11.81|12|11.68|11.05|11.39|12.19|12.97|13.13|12.8|14.22|12.6|12.37|13.3|13.78|13.64|13.87|12.97|12.93|13.2|13.01|12.3|12.92|12.03|12.53|14.35|13.57|14.12|14.02|13.84|12.45|13.24|12.09|11.93|12.54|12.65||12.43|13.41|14.61|15.09|16.87|17.62|18.22|18.42|21.57|21.99|24.04|26.07|24.43|25.76|26.56|24.66|23.7|22.58|23.1|26.095|27.38|26.5|27.16|28.18|27.25|26.58|26.06|22.52|23.6|22.43|25.63|27.65|28.98|31.4|33.26|28.66|26.58|26.5|29.03|25|22.35|20.22|17.03|11.19|9.93||10.42|9.94|10.71|10.42|10.6|9.19|8.38|8.35|8.18|7.4|7.3|7.42|7.75|7.68|7.54|7.11|6.05|6.47|6.95|7.56|7.55|8.33|8.95|8.64|9.28|8.18|8.09|8.42||6.95|6.08|6.06|4.93|4.5|4.48|4.49|4.13|3.7|3.15|3.11|3.12
02841|15885|/equities/citizens---northe|R2000VALUE|24.33|23.64|23.84|23.27|23.7|24.07|24.16|23.75|23.64|24.36|23.36|23.44|23.6|24.18|23.82||23.86|23.78|24.15|23.88|24.01|23.46|22.73|22.9|23.78|24.79|23.24|23.17|23.19|23.97|24.785|24.48|24.24|23.68|24|23.45|22.92|22.53|21.47|21.75|20.92|21.63|21.51|21.44|21.36|20.73|20|20.6|20.73||20.96|20.63|20.68|20.81|20.76|20.3|20.51|19.78|19.65|19.41|19.11|20.02|19.65|20.17|20.7|20.46|20.01|20.32|20.84||20.49|21.03|20.51|21.05|20.7|20.76|21.13|21.42|19.6|20.21||19.84|19.43|19.21|19.35||19.15|19.2|18.94|19.26|20.2|20.53|20.24|20.18|19.74|19.65|19.8|20.1|19.74|19.24|19.11|18.54|18.92|18.24|18.15|18.71||18.84|19.33|18.37|18.8|18.67|18.79|19.2|19.32|18.76|18.54|19.28|19.71|18.32|17.07|17.72|17.01|18.07|17.45|16.94|17.57|16.97|17.23|17.76|17.91|18.14|17.66|17.6|17.14|17.16|17.57|16.82|17.72|18.19|17.97|17.74|17.38|16.36|16.38|16.82|16.38|16.24|16.85|16.32|15.49|15.17|15.25|15.44|15.56|16.46|16.81|16.88|16.6|16.81|16.7|16.85|16.73|16.6||16.98|16.86|17.01|17.2|17.14|17.52|17.2|17.29|17.95|18|17.57|17.84|17.56|17.45|17.9|18|17.98|18.29|18.14|17.91|17.89|17.58|17.66|17.22|17.67|17.7|17.6|18.5|18.33|18.23|18.6|19.23|18.94|19.43|18.65|18.53|18.95|19.58|18.76|18.44|18.33|17.88|18.49|18.52|19.04||19.65|19.9|20.65|20.64|19.01|20.02|19.42|20.56|20.76|20.83|19.9|19.61|20.54|19.68|19.56|18.58|20.13|21.36|22.75|22.23|20.63|20.66|18.82|18.85|19.18|19.89|21.56|19.16||17.86|18.26|18.39|17.14|17.8|17.21|17.28|17.6|17.29|17.94|18.48|17.25
02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|32.4|31.32|31.24|30.83|30.73|31.01|30.97|31.04|31.03|31.36|31.5|31.62|31.25|31.61|31.36||31.2|30.81|31.1|30.92|31.46|30.21|29.81|29.55|31.35|31.85|32.19|32.92|32.64|33.82|34.34|34.24|33.73|33.63|33.57|33.35|33.15|33.18|33.14|33.84|32.32|32.72|33.32|32.52|33.12|33.03|32.85|33.47|34.98||34.43|34.28|34.45|35.01|34.99|33.67|33.38|32.83|33.02|32.33|31.99|32.3|33.32|33.98|33.76|33.74|33.36|33.84|33.98||34.14|35.91|36.15|36.7|35.7|34.31|34.56|34.2|32.45|31.45||31.48|31.66|31.39|30.73||30.08|30.41|30.01|30.11|30.33|31.01|30.31|30.76|29.96|30.01|30.13|30.02|30.88|30.54|30.32|29.01|29.1|28.71|29.25|30.05||29.61|29.9|29.4|28.85|28.4|28.52|28.82|29|28.27|27.64|28.7|29.19|27.92|26.49|27.13|27.38|28.34|24.45|23.89|23.83|23.92|24.84|25.62|26.21|26.29|25.77|26.21|26.46|27.01|26.98|26.56|26.63|27.24|27.27|27.28|27.13|26.12|26.29|25.86|25.76|25.32|25.13|24.97|24.28|24.16|23.9|24.35|24.31|25.19|25.33|24.94|24.68|24.44|23.68|23.76|24.05|23.89||24.78|24.71|25.38|25.01|24.91|25.31|24.8|25.14|25.6|25.58|24.93|25|25.58|25.29|25.91|26.2|26.31|26.57|26.49|26.24|26.59|26.18|26.26|26.42|25.54|25.45|25.3|24.91|24.11|24.49|24.1|24.35|24.35|24.46|24.35|24.49|24.54|24.71|23.79|23.57|23.07|22.76|23.18|23.15|23.83||23.51|23.5|24.58|23.44|22.27|23.15|22.88|23.16|23.41|23.45|23.46|23.83|23.79|23.57|23.24|23.33|23.64|24.98|26.54|26.34|25.4|24.87|23.58|23.06|23.62|23.76|24.22|23.06||21.99|22.22|22.51|21.53|21.72|20.14|20.11|20.47|21.22|22.06|22.96|22.42
02843|20269|/equities/national-presto-industries-inc|R2000VALUE|105.1|103.62|104.94|104.01|106.59|107.04|107.25|107.18|107.33|106.82|105.69|104.72|101.82|102.15|102.88||102.64|102.07|101.92|100.89|100.71|97.46|98.28|98.17|101.23|102.09|102.32|102.1|102.2|104.77|105.12|103.78|105.78|102.19|107.09|102.6|99.29|102.03|100.15|101.55|102.33|113.22|117.87|108.42|106|97.78|93.92|96.14|97.04||96.97|96.55|97.66|97.8|98.74|94.21|95.91|95.93|93.93|92.41|89.41|92.03|92.9|96.01|96.3|96.5|92.94|92.6|92.46||92.84|94.08|92.38|94.65|92.32|91.14|95.45|94.76|88.3|87.35||88.43|87.55|87.36|89.29||87.82|87.86|87.12|87.82|89.54|89.66|89.77|91.01|89.5|90.3|89.57|91.44|92.22|89.68|89.99|87.43|85.67|85.67|85.05|89.5||87.87|89.43|87.22|88.4|88.72|87.05|89.8|89.45|87.01|85.4|85.97|87.03|85.38|85.18|83.7|82.6|83.93|82.81|83.09|82.34|83.11|81.6|81.55|83.78|82.92|80.47|80.58|81.93|83.19|83.15|82.66|83.75|84.5|83.93|83.68|82.07|82.53|82.06|80|80.04|81.86|81.09|83.4|84.16|82.95|82.29|83.38|83.36|85.74|84.54|83.97|84.79|86.95|81.6|82.33|84.33|87.95||88.55|88.8|90.7|90.47|89.93|92.56|92.49|91.25|91.37|91.92|91.63|92.6|94.48|93.57|94.04|93.62|91.74|92.48|90.82|88.92|88.84|90.31|89.55|87.1|87.97|85.39|85.99|87.56|87.33|82.56|83.28|84.37|86|89.16|85.96|87.22|87.12|86.9|85.96|84.35|84.48|82.67|86.29|87.15|86.5||86.04|85.76|87.39|85.53|83.35|82.85|83.64|85.24|86.08|84.12|87.06|87.25|88.5|87.29|86.94|84.67|91.24|95.76|96.19|93.53|90.3|91.17|90.85|89.23|89.99|88.6|90.08|86.77||83.68|83.03|82.88|81.91|82.7|79.61|79.47|80.16|80.02|80.12|82.23|79.86
02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|6.02|6.07|5.99|5.81|5.71|5.87|6.09|6|5.9|5.855|5.92|6.15|5.91|5.97|6.36||6.28|6.325|6.06|6.02|6.2|6.08|5.74|6.05|6.35|6.29|6.21|6.56|6.595|6.69|6.75|6.82|6.68|6.74|6.43|6.65|6.55|6.82|6.86|7.05|6.74|6.88|7.09|6.96|7.18|7.67|7.53|8.27|8.47||8.39|8.71|8.89|9.08|9.47|9.67|8.31|8.07|7.67|7.51|7.31|7.52|7.62|7.6|7.19|6.82|6.79|6.855|6.68||6.48|6.66|6.47|6.83|6.71|6.64|6.33|5.96|5.81|5.8||5.63|5.84|5.63|5.89||6.2|6.29|6.33|6.42|6.42|6.41|6.52|6.7|6.71|6.29|6.13|5.98|6.245|6.08|6.33|6.3|6.23|6.26|6.43|6.68||6.36|6.26|6.35|6.31|6.21|6.26|6.42|6.22|6.09|6.09|6.1|6.2|6.08|6.05|6.165|6.23|5.79|5.59|5.63|5.58|5.3|5.57|5.58|5.72|5.7|5.45|5.57|5.73|5.9|5.88|5.855|6.05|6.035|6.12|6.12|6.11|5.86|5.91|5.55|5.72|5.82|5.93|5.99|6.03|6.09|6.02|6.67|6.61|6.84|6.6|6.52|6.25|6.08|5.73|5.91|6.04|5.85||6.12|6.26|6.51|6.445|6.69|6.83|7.44|8.11|7.99|7.8|7.93|7.81|7.74|7.73|7.785|7.36|7.53|7.62|7.59|7.69|7.53|7.29|7.52|7.33|7.3|7.02|7.54|6.61|6.59|6.95|6.75|6.75|6.81|6.87|7.09|7.1|7.1|7.06|6.85|6.71|6.81|6.88|6.94|6.88|6.66||6.68|7.09|7.21|7.26|7.56|7.76|7.43|8.08|7.85|7.575|7.52|7.46|7.52|7.52|7.25|6.915|7.86|7.58|7.58|7.38|7.13|7.11|7.45|7.28|7.15|7.2|7.45|7.74||7.95|7.89|7.8|7.05|7.13|7.1|6.9|7.01|6.91|7.24|6.52|6.44
02845|958117|/equities/barnes---noble-education-inc|R2000VALUE|758|749|737|694|702|710|676|685|706|689|698|733|778|838|825||843|814|771|746|784|776|763|813|871|926|917|925|887|898|889|896|806|714|741|689|682|710|763|732|647|646|704|679|764|727|655|703|755||770|791|763|700|756|759|682|657|633|635|586|641|619|524|528|490|496|498|507||531|554|537|544|546|486|480|484|500|460||465|484|545|512||508|492|471|451|415|400|386|376|360|368|375|404|379|347|352|350|352|349|363|364||369|395|385|379|362|346|338|349|358|336|359|315|277|247|245|231|249|247|230|216|215|217|223|240|232|234|252|258|261|270|264|268|265|264|265|260|256|265|278|269|258|244|255|246|235|247|246|240|219|225|228|228|238|257|261|273|266||245|226|231|232|228|241|238|233|232|236|227|231|228|229|233|236|230|230|232|224|224|217|225|211|200|212|203|208|193|201|211|216|215|217|219|251|220|229|180|203|243|187|185|176|179||191|173|160|158|145|157|162|169|162|170|157|160|165|167|168|171|181|193|197|184|152|149|141|145|155|165|180|150||129|128|129|130|138|133|128|132|150|154|161|152
02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|13.92|13.75|13.96|13.63|14.13|13.99|13.93|13.92|13.8|13.67|13.59|13.75|13.95|14.09|14.15||14.47|14.34|14.52|14.68|15.01|14.61|14.57|14.86|15.14|15.56|15.75|16.1|16.35|16.54|16.31|16.14|15.92|16.16|16.39|15.6|14.86|15.11|14.69|14.75|14.89|13.88|14.16|14.01|13.92|13.31|13.53|14.22|14.1||14.33|14.55|14.39|14.27|14.06|13.83|13.84|13.51|13.55|13.46|13.39|13.84|14.56|15.82|16.04|15.78|15.59|15.79|15.58||15.41|15.57|15.52|15.7|15.57|15.53|15.82|15.87|15.13|15.1||15.11|14.86|14.7|14.83||14.75|14.66|14.49|14.52|14.87|14.77|15.12|15.41|15.06|14.44|14.74|14.92|15|14.53|14.34|14.09|14.15|14.04|13.84|14.44||14.59|15.08|14.64|14.34|14.06|13.95|14.28|14.38|13.39|13.12|13.22|13.7|12.99|12.01|12.26|12.33|12.45|12.73|12.36|11.93|10.98|13.33|13.98|14.23|14.17|13.82|13.57|13.66|14.2|14.24|13.9|13.98|14.33|14.08|14.17|14.09|14.14|14.22|13.94|13.73|13.72|13.57|14.29|14.06|14.43|14.75|15.41|15.79|16.27|16.41|16.53|16.76|17.37|17.04|17.18|17.97|18||18.47|18.4|18.52|18.51|18.39|18.66|18.71|18.63|19.28|19.1|18.87|18.94|19.51|19.26|19.38|19.75|19.91|20.03|20|19.67|19.58|18.59|18.12|17.61|17.52|17.36|17.45|17.08|16.97|17.05|17.52|17.44|17.36|17.49|17.04|17.22|17.45|17.31|16.8|16.89|16.95|16.24|16.77|17.05|17.22||17.17|17.27|17.6|17.18|16.61|17.05|16.69|17.04|17.36|17.15|17.41|17.45|18.03|17.77|18.09|17.88|18.58|19.47|19.61|19.23|18.64|18.72|18|17.55|17.71|17.91|18.59|17.98||17.54|17.88|17.68|17.19|17.84|16.79|16.3|16.21|16.6|17.62|18.47|17.26
02847|15917|/equities/daily-journal-corp|R2000VALUE|309.74|309.39|315.94|312.07|317.75|315.01|315.1|314.8|315.99|325.18|317.34|314.66|318.98|329|317||323.82|316.45|332.5|321.85|316.25|319.77|313.6|317|325.72|314.88|330.81|331.03|327.25|320|323.91|324.96|320.15|324.98|326.97|332.51|340.55|344.5|343.5|347.9|342.3|345|351|346.3|342.05|341.31|351.3|345|328||329.06|339.41|350|343.84|336|335.51|339.79|340.01|339.11|334|334|340|330|336.65|335.1|340|321.75|325|339||335.68|339.93|353.42|375|378|377.2|379.9|378.88|370.1|385.01||404|400.1|374.52|350||354.02|359.98|332.26|333.33|315.2|302.85|297.24|301.5|297.1|301.2|292.2|277.03|275.85|270.3|268|268.94|265.9|274|270|273.8||270|268.35|264.8|268.4|263.85|265.51|265|271.18|270.4|272.6|289.09|284.74|273.81|275|275.81|273.78|284.69|278.99|271.2|279.94|273.85|274.75|279.37|275.16|273.35|279.8|278.03|271|260.99|253.6|246.1|255|256.5|251.8|256|256|250.01|252.8|244.8|242|242|247.94|247.11|252.8|250|253.1|261.9|251|256.24|252.28|252.5|239.01|256.7|253.5|252|268.1|269.94||277|269.2|279|277.58|275.2|283.95|283|281.52|282.02|284.02|286.9|285.01|285||293|287.5|290.98|286|283.1|286|310.1|315|295|293.34|287.34|284|283.01|279.88|287|287|285|281.52|285.01|285.01|278|278.25|277.41|278.5|278.8|278|276.15|269.85|270|269.5|270||267.395|273|270|266|262.21|273.14|266|275.1|274.1|279|275|279|280|279.4|275.4|264|276.8|279.8|278.02|284.5|275.13|273.8|280|280|280.1|280|289.6|285.5||278.87|277.2|284.45|276.85|294.69|281.8|278.4|268.9|260|267|273|259
02848|24421|/equities/whitestone-reit|R2000VALUE|9.76|9.7|9.76|9.6|9.69|9.75|9.78|9.59|9.62|9.67|9.53|9.63|9.62|9.61|9.66||9.7|9.7|9.63|9.35|9.52|9.41|9.18|9.29|9.5|9.77|10|10.03|10.04|10.34|10.37|10.2|10.1|9.8|10.07|9.64|9.53|9.67|9.24|9.43|9.35|9.43|9.89|9.59|9.26|8.92|8.83|8.84|8.96||8.85|8.94|8.77|8.54|8.42|8.27|8.31|8.14|8.13|7.98|7.8|8.09|8.01|8.29|8.39|8.48|8.3|8.41|8.39||8.44|8.51|8.17|8.15|7.95|8.04|8.04|8.18|7.71|7.6||7.97|7.81|7.82|7.88||7.9|7.81|7.79|7.83|7.89|8.11|8.18|8.18|7.91|8.06|8.45|8.49|8.44|8.39|8.54|8.17|8.16|7.78|7.52|7.96||8.25|8.45|8.11|7.74|7.7|7.62|7.76|7.72|7.29|6.99|7.25|7.75|7.13|6.15|6.41|6.19|6.42|6.06|5.96|6.1|6.01|6.18|6.32|6.41|6.21|6.11|6.13|6|6.06|6.18|6.03|6.1|6.3|6.24|6.37|6.26|6.34|6.32|6.38|6.21|6|6|6.19|5.89|5.76|5.65|5.78|5.97|6.17|6.26|6.33|6.23|6.13|5.9|6.11|6.17|6.23||6.61|6.55|6.58|6.42|6.43|6.62|6.52|6.46|6.62|6.75|6.37|6.51|6.45|6.62|6.87|6.85|6.82|7.08|7.13|7.13|6.76|6.41|6.75|6.71|6.45|6.6|6.72|6.83|6.75|6.54|6.42|6.62|6.7|6.58|6.42|6.58|6.78|6.89|6.61|6.59|6.57|6.43|6.67|6.72|7.04||6.97|7.17|7.27|7.25|6.96|6.87|6.72|7|6.88|6.88|7.19|7.19|7.64|7.34|7.29|6.63|7.83|8.1|9.15|8.05|7.58|6.83|6.38|6.26|6.15|6.31|6.5|6.37||5.88|5.98|5.95|5.87|5.72|5.11|5.1|5.11|5.35|5.69|6.2|6.18
02849|101926|/equities/truecar-inc|R2000VALUE|4.27|4.22|4.18|4.165|4.46|4.77|4.86|4.87|4.85|4.85|5.01|5.12|4.93|5.1|5.12||5.06|4.785|4.74|4.74|4.855|4.715|4.52|4.83|4.98|5.05|4.97|5.08|5.13|5.2|5.175|5.34|5.24|5.175|4.95|4.95|4.72|5.11|5.44|5.18|5.42|5.335|5.06|4.99|5.19|5.18|5.07|5.19|5.345||5.42|5.76|5.53|5.17|5.2|5|4.83|4.84|4.83|4.65|4.48|4.49|4.67|4.94|5.01|5.07|4.85|4.75|4.62||4.59|4.74|4.69|4.85|4.78|4.75|4.68|4.55|4.47|4.33||4.2|4.32|4.37|4.51||4.51|4.5|4.455|4.51|4.42|4.52|4.38|4.44|4.31|4.34|4.33|4.18|4.2|4.15|4.22|4.04|4.01|4.16|4.08|4.14||4.05|4.04|3.96|3.98|3.97|3.89|3.92|3.95|3.9|3.94|4|3.88|3.93|3.71|5.04|4.7|4.75|4.53|4.36|4.55|4.56|4.52|4.67|4.905|4.95|4.71|4.735|4.92|4.94|5.13|4.73|4.97|5.055|5.23|5.4|5.17|5|5.17|5.08|5.14|5|4.98|4.85|4.85|4.86|5.02|5.41|5.22|4.935|4.82|5.01|4.7|4.74|4.54|4.62|4.57|4.63||4.58|4.715|4.79|4.78|4.73|4.95|4.915|4.75|5.16|5.14|4.98|4.95|4.84|5.09|5.17|5.12|5.15|5.1|5.04|5.44|5.48|4.29|4.09|4.18|4|3.76|3.88|3.34|3.05|2.94|2.87|2.935|2.95|2.95|2.985|2.92|3.01|2.97|2.78|2.78|2.89|2.83|3.07|2.92|2.8||2.56|2.57|2.58|2.63|2.52|2.7|2.68|2.91|2.91|2.9|2.8|2.73|2.76|2.87|2.96|2.89|3.17|2.88|2.96|2.9|2.78|2.89|2.81|2.69|2.7|2.66|2.81|2.63||2.55|2.58|2.64|2.65|2.47|2.37|2.28|2.3|2.45|2.8|2.76|3.31
02850|15779|/equities/conns|R2000VALUE|19.5|18.97|19.04|18.27|19.3|20.66|21.01|21.78|21.42|21.36|21.69|20.93|21.08|23.25|22.12||21.33|19.45|15.65|15.37|15.44|15.02|13.81|14.59|15.33|15.77|15.39|15.64|15.99|16.83|16.51|16.46|16.41|15.69|15.13|14.26|13.5|14.46|14.26|14.71|14.19|14.09|14.46|14.21|14.23|14.59|14.1|14.76|15.41||15.48|15.32|15.35|15.565|15.8|15.44|15.52|14.57|14.49|15.71|15.73|16.03|14.29|13.78|13.77|13.69|13.8|14.12|13.67||14.41|14.35|13.8|13.88|13.35|13|12.86|12.61|11.71|11.31||11.69|12.33|12.83|13.55||13.03|12.55|12.14|12.01|12.05|12.34|12.17|11.55|11.13|11.02|11.45|11.86|11.62|14.04|13.89|12.76|11.93|11.62|11.085|11.43||11.48|11.61|11.35|10.25|10.89|11.12|10.75|10.5|10.01|9.63|9.99|10.09|9.81|9.66|9.92|9.69|9.76|9.29|9.37|10.015|10.3|10.41|10.86|11.37|11.19|11.16|12.1|12.05|12.2|12.51|12.46|12.92|12.86|12.47|12.2|11.7|11.14|11.02|10.41|10.25|10.58|10.58|10.78|10.31|10.09|10.67|11.01|10.14|9.96|10.185|9.47|9.47|9.63|10.22|10.58|10.76|10.94||11.76|11.52|13.7|13.73|12.78|12.72|12.37|12.37|12.77|12.84|12.34|11.99|12.42|11.495|11.57|11.79|11.39|11.21|11.675|11.67|11.03|10.35|10.65|10.55|10.28|9.96|9.86|10.11|9.69|9.98|10.07|10.26|10.43|10.24|9.65|9.95|10.25|10.23|9.6|9.47|9.7|9.48|9.8|9.71|10.38||9.78|9.98|10.09|9.68|10.25|9.46|9.03|9.47|9.07|9.13|9.37|8.91|9.28|8.48|8.53|8.04|8.94|8.89|11.27|9.2|8.57|8.33|7.86|7.17|7.22|7.14|7.79|7.23||6.28|6.22|6.25|5.51|5.68|5.37|5.78|5.01|6.14|6.31|6.54|5.68
02851|16837|/equities/old-second-bancor|R2000VALUE|12.96|12.75|12.7|12.48|12.94|13.04|12.92|12.96|12.86|13.36|13.44|13.05|12.92|12.88|13.08||13.16|13.21|13.46|13.29|13.69|13.21|13.12|13.09|13.54|13.65|13.54|13.31|13.16|13.77|13.25|12.98|13.34|13.25|13.78|12.99|12.43|12.62|12.27|12.18|11.97|11.78|12.12|11.79|11.55|11.46|11.06|11.15|11.33||11.17|11.26|11.39|11.5|11.45|11.12|11.07|10.61|10.44|10.26|9.82|9.83|9.93|10.33|10.52|10.63|10.46|10.75|10.85||10.84|10.9|10.74|11|10.81|10.9|11.09|10.94|10.22|10.05||10.1|10.21|10.09|10.02||9.97|10|9.83|9.86|9.57|10|10.12|10.24|10.1|10.27|10.33|10.42|10.44|10.35|10.32|9.96|10.11|10|9.66|10.2||10.32|10.5|9.73|9.68|9.77|9.79|9.95|10|9.68|9.39|9.84|9.95|9.85|8.86|9.18|8.81|9.39|9.03|8.55|9.07|8.97|9.13|9.45|9.36|9.24|8.93|8.72|8.64|8.76|8.73|8.77|8.6|8.58|8.51|8.53|8.56|8.34|8.26|8.13|7.74|7.495|7.53|7.57|7.29|7.29|7.41|7.34|7.7|8.26|8.26|8.33|8.26|8.38|8.23|8.21|8.22|8.2||8.62|8.48|8.25|8.1|8.17|8.29|8.12|8.04|8.2|8.26|8.1|8.04|8.15|8.16|8.56|8.57|8.44|8.64|8.7|8.67|8.55|8.09|8.11|7.81|8.04|8.32|8.47|8.5|8.22|8.15|8.32|8.53|7.79|7.91|7.43|7.72|7.69|7.72|7.26|7.4|7.2|6.98|7.36|7.33|7.57||7.47|7.54|7.78|7.53|7.15|7.31|7.16|7.58|7.64|7.62|7.52|7.5|7.82|7.61|7.67|7.5|8.02|8.75|8.95|8.85|8.25|8.11|7.75|7.81|7.7|7.87|8.09|7.41||7.01|7.18|7.07|6.855|6.95|6.33|6.31|6.37|6.61|6.81|7.24|6.76
02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE|13.42|13.15|13.5|13.44|13.8|14.07|14|13.94|13.99|14.23|14.37|14.39|14.24|14.49|14.46||14.2|13.96|13.99|13.71|13.85|13.78|13.34|12.88|13.58|14.12|13.98|14.1|14.19|14.38|14.5|14.62|14.61|14.15|14.03|13.34|12.79|13.02|12.31|12.13|11.83|12|12.05|11.88|11.72|11.3|10.92|10.78|10.92||10.86|10.81|11.19|11.41|11.36|10.88|10.95|10.31|10.35|10.14|10.01|10.36|10.32|10.84|11.18|11.3|11.17|11.52|11.98||12.02|11.69|11.28|11.59|11.41|11.65|11.99|11.64|10.66|10.58||10.72|10.99|11.14|11||10.75|10.64|10.41|10.37|10.96|10.31|10.22|9.85|9.7|9.57|9.81|9.89|10.15|10.01|9.91|9.55|9.7|9.66|9.37|9.89||9.99|9.97|8.55|8.17|8.32|8.25|8.19|8.16|7.76|7.69|7.83|7.9|7.95|7.02|7.14|6.96|7.46|7.08|6.95|7.04|6.88|6.87|7.19|7.35|7.32|7.1|7.09|7.05|7.1|7|6.77|6.96|7.14|7.15|7.26|7.22|6.95|7.11|6.89|6.72|6.65|6.64|6.66|6.42|6.57|6.32|6.69|6.83|7.01|7.14|7.01|6.89|6.94|7.02|6.89|6.95|7.07||7.17|7.04|7.1|7.09|7.09|7.21|7.18|7.07|7.34|7.35|7.01|7.17|7.28|7.15|7.26|7.53|7.48|7.8|7.72|7.58|7.49|7.17|7.18|6.9|6.9|7.05|7.19|7.4|7.01|7.25|7.16|7.4|7.28|7.45|7.07|7.21|7.18|7.23|7.005|7.23|7.25|6.85|7.19|7.31|7.58||7.57|7.675|8.07|8.045|7.49|7.59|7.24|7.48|7.49|7.49|7.51|7.66|8.15|8.1|8.15|7.605|8.36|9.29|9.85|9.49|8.15|8.08|7.27|7.41|7.06|7.78|8.38|7.5||7.29|7.48|7.51|7.13|7.67|7.31|6.9|6.9|7.5|7.91|8.37|7.42
02853|16443|/equities/kimball--international|R2000VALUE|14.19|13.88|14.22|13.93|14.16|14|13.77|13.89|13.8|14.03|13.92|13.79|13.75|13.91|13.88||13.95|14|13.53|13.31|13.73|13.53|13.3|13.34|13.61|13.95|14.3|14.15|13.98|14.32|14.43|14.03|14.01|13.93|14.3|13.4|13.36|13.78|13.2|13.27|12.94|12.79|12.92|12.63|12.61|11.86|11.7|11.96|12.07||11.84|11.47|11.87|11.8|12.18|11.855|13.81|12.98|13.01|12.67|12.09|12.5|12.4|12.48|12.55|12.63|12.56|12.8|12.94||12.81|13.29|13.03|13.09|12.67|12.63|12.86|12.92|12.12|11.83||11.95|11.99|12.01|12.25||12.4|12.44|11.96|12.02|12.35|12.21|12.41|12.38|12.11|11.8|11.98|12.25|12.16|11.71|11.82|11.35|11.17|11.06|10.93|11.75||11.75|12.22|11.37|11.23|11.41|11.48|11.62|11.48|10.99|10.77|10.9|11.53|11.57|10.58|10.3|10.53|11.01|10.65|10.3|10.44|10.23|10.4|10.68|11.17|10.89|10.92|11.17|11.08|11.22|11.47|11.2|10.99|11.18|11.08|11.07|11.12|11.14|11.12|10.87|10.67|10.54|10.39|10.47|10.46|10.48|10.61|11.17|11.28|12.03|11.79|11.01|10.93|10.97|10.81|10.85|10.94|11.07||11.12|11.31|11.38|11.3|11.21|11.31|11.275|11.15|11.66|11.61|11.32|11.5|11.55|11.565|11.79|11.81|11.71|11.91|12.29|11.93|11.55|11.14|10.875|10.58|10.98|10.94|11.07|11.23|10.71|10.82|10.94|11.24|10.97|11.12|10.91|11.23|11.22|11.23|10.56|10.47|10.79|10.35|10.78|10.81|11.62||11.32|11.02|11.56|11.7|10.88|11.085|10.895|11.51|11.36|11.19|11.18|11.79|12.25|11.67|11.31|11|12.03|12.6|13.38|13.71|12.67|12.05|11.32|11.21|11.19|11.79|11.77|11.2||10.73|10.66|10.72|10.61|11.08|10.28|9.99|9.8|10.55|11.98|12.55|12.09
02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|44.4|42.17|45.35|39.05|40.96|37.33|35.46|35.56|34.05|35.46|36.35|36.63|36.43|34.49|34.02||35.57|36.12|36.19|35.8|37.25|38.41|35.58|36.22|38.45|37.77|36.92|37.65|37.59|38.9|39.19|39.1|39.38|35.31|35.5|33.52|31.2|30.79|30.09|29.17|29.34|30.21|31.36|29.57|29.54|29.96|28.43|29.85|29.39||28|25.95|25.29|23.45|21.57|22.59|20.26|19.76|19.97|19.83|19.57|19.11|19.19|19.72|21.32|22.13|22.31|22.53|23.36||22.77|24.05|23.08|23.03|22.25|20.99|20.78|19.93|19.23|19.61||19|18.84|18.3|18.47||18.43|18.31|17.36|17.98|17.59|19.59|19.11|19.28|18.64|19.05|19.53|19.28|19.44|19.18|19.61|19.49|18.68|18.13|18.63|19.99||20.02|19.99|18.45|16.97|17.09|16.96|16.49|16.68|16.01|15.31|15.92|15.44|14.77|14.25|14.75|15.01|15.09|14.49|13.76|14.11|15|15.91|16.35|17.17|17.08|16.72|16.65|16.22|16.33|17.37|17.17|16.89|17.34|17.25|17.29|17.2|18.02|18.36|17.89|16.97|16.37|15.96|16.56|16.27|16|16.25|15.95|17.71|23.27|19.73|18.24|17.37|18.27|18.27|18.27|18.06|17.85||18.41|17.71|18.27|18.2|18.48|18.76|17.78|18.62|17.71|17.57|17.29|17.43|17.99|18.9|19.11|19.46|18.83|18.76|17.78|17.57|16.94|16.8|16.98|16.73|17.36|17.01|17.01|17.08|15.12|15.4|14.56|14.56|14.35|15.05|14.63|14.84|14.84|14.98|14.84|14.7|15.68|14.98|15.4|14.84|15.89||14.91|15.09|15.33|16.24|14.98|16.59|16.45|17.78|17.36|17.36|18.69|16.66|16.8|17.22|16.24|15.12|17.71|18.9|19.95|16.73|16.1|16.1|13.51|13.3|12.39|13.09|14.35|13.65||13.09|13.23|12.74|11.83|11.55|10.22|10.01|9.66|10.43|10.92|11.9|10.85
02855|24339|/equities/w-t-offshore-inc|R2000VALUE|3.04|3.08|3.12|3.04|3.21|3.19|3.29|3.46|3.29|3.39|3.45|3.57|3.6|3.56|3.57||3.8|3.59|3.63|3.63|3.81|3.62|3.65|3.58|3.77|3.93|3.66|4.03|4.06|4.27|4.16|4.2|4.05|3.8|4.27|4.58|3.79|3.42|3.22|3.3|3.29|3.32|3.28|3.07|2.99|2.92|2.89|3|3.02||2.88|2.82|2.93|2.87|2.96|2.82|2.67|2.62|2.48|2.48|2.42|2.6|2.68|2.44|2.47|2.34|2.28|2.38|2.44||2.4|2.51|2.52|2.58|2.44|2.42|2.39|2.41|2.37|2.2||2.17|2.24|2.21|2.25||2.3|2.38|2.24|2.33|2.44|2.5|2.53|2.59|2.57|2.62|2.66|2.16|2.2|2.17|2.22|2.08|2.06|1.96|1.96|2.13||2.13|2.39|2.05|1.73|1.74|1.76|1.83|1.81|1.74|1.65|1.72|1.73|1.69|1.36|1.41|1.52|1.48|1.5|1.4|1.47|1.48|1.58|1.62|1.73|1.71|1.64|1.66|1.65|1.7|1.74|1.7|1.71|1.78|1.81|1.81|1.74|1.72|1.87|1.84|1.81|1.8|1.83|1.81|1.75|1.78|1.72|1.84|1.89|1.98|1.96|1.92|1.82|1.8|1.75|1.8|1.95|1.92||2.1|2.08|2.11|2.18|2.23|2.32|2.27|2.28|2.36|2.33|2.26|2.35|2.37|2.36|2.4|2.49|2.49|2.54|2.55|2.53|2.44|2.38|2.53|2.37|2.24|2.26|2.27|2.29|2.27|2.38|2.44|2.48|2.48|2.66|2.43|2.47|2.57|2.6|2.5|2.32|2.3|2.15|2.26|2.15|2.21||2.26|2.25|2.28|2.32|2.23|2.41|2.39|2.57|2.56|2.57|2.63|2.71|2.97|2.82|2.86|2.76|3.18|3.43|3.77|3.3|2.82|2.8|2.79|2.85|2.61|2.61|2.74|2.69||2.74|2.7|2.72|2.57|2.72|2.64|2.54|2.45|2.7|2.74|2.79|2.7
02856|16890|/equities/pacific-ethanol|R2000VALUE|5.13|5.11|5.125|4.73|4.915|4.94|5.04|5.03|5.03|5.16|5.24|5.765|5.775|5.87|5.72||5.66|5.43|5.04|5.11|5.62|5.365|5.72|5.74|6.4|6.29|5.76|5.99|5.88|5.68|5.92|6.06|7.28|7.31|6.86|6.33|6.56|6.89|7.09|7.14|6.48|6.3|6.75|6.39|6.69|6.96|6.57|6.96|7.3||7.47|7.59|8.04|7.67|7.72|7.65|7.23|7.3|6.71|6.71|6.78|6.86|6.88|7.54|7.39|6.75|6.46|6.81|7.1||6.92|7.42|7.3|6.75|6.32|6.23|6.14|6.08|6.21|5.7||5.43|5.69|5.75|6.15||6.01|6.47|6.24|6.29|5.81|5.81|6.02|6.24|5.93|5.92|6.01|6.09|6.39|6|6.62|6.04|5.77|5.99|6.13|6.69||6.71|6.81|6.79|5.9|5.62|5.55|5.86|5.73|5.73|5.62|5.82|5.79|5.84|6.74|7.18|5.68|5.98|6.12|6.09|6.43|6.18|7.275|7.92|8.87|9.11|10.63|10.635|10.83|10.15|9.7|9.55|8.92|8.36|8.83|8.91|8.8|8.49|8.4|7.47|7.85|7.31|7.86|6.63|6.56|6.63|7.35|8|7.71|7.1|6.1|6.07|4.8|5|4.63|4.58|4.62|4.15||4.22|4.03|4.52|4.38|3.96|4.14|3.8|3.32|4.02|4.11|4.1|4.895|4.65|5.06|4.46|3.42|3.77|4.06|3.5|3.24|2.69|2.77|2.53|1.9|2.13|2.35|2.35|1.75|1.4|1.28|1.06|1.12|0.99|0.9015|0.8321|0.7976|0.7601|0.7581|0.7473|0.7241|0.75|0.735|0.73|0.7351|0.7393||0.7748|0.737|0.7099|0.6556|0.6497|0.7|0.6998|0.7101|0.7232|0.7838|0.7518|0.78|0.8138|0.795|0.829|0.6769|0.795|0.791|0.83|0.81|0.831|0.9199|0.6299|0.6371|0.667|0.4875|0.5532|0.5829||0.5892|0.6377|0.49|0.4495|0.4199|0.373|0.3783|0.3802|0.437|0.398|0.4155|0.41
02857|50840|/equities/genius-brands-intl.|R2000VALUE|16.6|16.3|16.7|15|15.5|15.3|15.5|16.2|16.6|16.5|17.8|18.4|17.7|18.1|17.6||18.8|19.4|20.7|25.95|25.4|26.6|27.3|26.3|23.9|23.3|22.1|22.7|21.6|23.1|21.1|21.3|21.5|19|17.6|17.7|19.4|15.7|16.5|16.95|17|16.8|17.7|17|18.7|18.5|18.5|20.2|20.8||20.1|20.3|20.7|21.4|21|18.8|19.5|18.1|18|18.6|17.8|19.7|30.6|16.9|17.8|15.7|14.6|14.1|13.9||14.3|14.9|14.1|13.9|14.4|14.4|14.3|13.5|14|13.6||13.8|13.8|13.8|14.7||15.6|16|15.7|16.4|15.7|16.1|16.9|16.7|18.3|16|16.4|15.4|16.1|13.9|13.7|14.2|14|13.3|13.9|14.5||13.2|13.5|12.4|12|11.9|12|11.7|12|12.2|11.3|11.9|10.3|10.6|10.55|10.8|10.9|10.7|10.4|10.5|11.6|12|14.2|14.4|15.5|14.2|13.3|13.4|13.2|14.2|14.3|14|14.5|15|14|12.9|12.7|11.6|12|12.1|12.3|11.9|12.9|11.8|12.5|10.4|11.1|11.4|11.8|12.35|10.3|10.5|10.7|10.1|10.2|10.5|10.6|10.2||10.35|10.6|11.5|11|10.7|11.4|11.8|12|11.4|11.2|12|12|13.9|14.9|15.5|16|15.8|15.6|15.8|16.4|15.9|16.6|16.8|16.9|17.3|14.6|15.9|16.7|17.3|17.1|18.1|18.2|19.3|19.3|20.9|22.15|22.1|22.9|23|22.3|23.5|24|23.45|22.8|26.6||35.5|23.1|22.5|23.4|24.5|26.1|27.2|31.3|25.1|29.4|27.9|31|38.5|45.2|41.6|34.5|45.1|39.7|51.5|59.4|68.6|79.3|40.2|26.2|20.5|18.1|18.3|15.4||13.9|13.3|13.9|13.8|13.8|15|16.3|13.1|7.284|8.048|5.8|8.347
02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|29.96|28.81|29.38|28.93|29.87|30.16|30.41|29.83|30.17|31.1|30.77|30.39|29.7|30.38|30.53||30.02|30.06|30.59|29.51|29.68|29.49|28.53|28.92|29.65|31.4|30.89|30.32|29.67|29.73|30.85|30.16|29.43|28.22|28|27.39|26.02|25.96|26.25|26.05|25.3|25.26|26.4|25.92|25.47|25.73|24.35|25.33|25.21||25.94|26.41|26.2|26.83|27.29|26.59|26.71|26.26|26.95|26.29|25.82|27.1|26.75|27.77|28|28.79|27.68|27.93|27.67||27.23|27.44|26.52|27.32|26.91|26.9|27.32|27.08|25.07|24.5||25.26|25.27|24.66|25.05||25.13|24.75|24.7|24.39|24.71|25.34|25.07|24.99|25.13|25.33|24.61|24.97|24.59|23.77|24.28|23.13|22.91|22.71|22.66|23.63||23.89|24.51|23.52|23.32|23.2|23.27|22.83|23.35|22.61|22.37|23.5|23.68|22.66|21.47|22.59|22.52|22.89|22.03|20.97|21.39|21.59|21.67|22.14|23.06|22.22|21.8|21.78|21.8|22.23|22.17|21.45|21.47|22.13|22.11|22.23|22.16|21.56|21.2|20.16|19.73|19.69|19.66|19.69|18.72|18.65|18.71|19.29|18.78|19.68|19.4|19.4|18.89|19.02|18.58|18.8|19.16|19.1||19.43|19.03|19.46|19.21|18.57|19.09|19.03|18.89|19.22|19.11|19.56|19.37|19.33|19.13|19.36|19.23|19.11|19.12|18.89|19.11|18.72|18.12|18.12|18.22|18.11|17.69|18.16|18.16|18.12|18.59|17.89|18.24|16.85|17|16.28|16.22|16.59|17.24|16.13|15.76|15.5|15.09|15.52|15.25|15.84||15.71|15.56|15.85|15.47|14.62|14.51|13.8|14.22|14.31|14|14.6|14.88|15.51|15.24|14.8|14.53|16.1|16.82|17.44|17.36|16.89|16.35|15.93|15.83|16.27|16.12|17.11|15.89||15.06|15.43|15.96|15.24|15.59|13.95|13.47|14.18|13.78|15|15.39|14.93
02859|6385|/equities/sonus-networks|R2000VALUE|8.04|7.91|8.05|7.87|8.065|8.45|8.47|8.45|8.53|8.51|8.55|8.59|8.19|8.25|8.26||8.44|8.21|8.21|7.89|8.09|8.06|7.87|8.15|8.63|8.71|8.515|8.92|8.57|8.65|8.37|8.2|8.02|8|7.78|8.005|7.91|8.07|8.41|8.78|8.64|9.115|9.42|9.41|9.07|9.63|10.15|10.94|11.14||10.54|9.98|10.15|10.75|10.61|8.86|8.77|8.37|8.14|8|7.31|7.48|7.79|7.31|7.19|6.81|6.97|7.08|6.91||6.79|7.005|6.85|7.14|7.05|6.89|7.1|6.51|6.57|6.35||6.56|6.47|6.48|6.55||6.61|6.61|6.75|6.51|6.32|6.31|6.29|6.24|6.2|6.17|6.96|6.96|7.36|7.28|7.19|6.76|6.71|6.84|6.86|6.53||6.24|6.32|6.05|5.875|5.79|5.76|5.45|4.9|4.67|4.56|4.65|4.61|4.43|4.35|4.41|4.27|4.25|4.29|4.31|3.86|3.77|3.82|3.94|4.02|4.02|4.09|4|4.06|4.02|3.97|3.92|4.02|4.055|3.98|4|3.95|3.855|4.06|3.835|3.94|3.87|3.8|3.8|3.72|3.71|3.86|3.97|4.01|4.195|4.41|4.48|4.24|4.25|4|4.01|4.12|3.99||3.93|4.18|4.38|4.23|4.28|4.3|4.07|4.15|4.24|4.36|4.435|4.6|4.57|4.51|4.53|4.775|4.77|4.53|4.45|4.47|4.58|4.65|4.75|4.61|4.7|4.4|4.41|4.26|4.13|4.28|4.1|4.225|4.26|4.19|4.14|3.94|3.92|3.955|3.89|3.84|4.13|4.1|4.15|4.1|4.16||3.98|3.8|3.93|3.9|3.74|4|4.05|4.38|4.43|4.37|4.19|4.025|4.25|4.15|3.87|3.71|4.05|4.56|4.525|4.53|4.41|4.46|4.29|4.33|4.4|4.11|4.22|4.06||3.88|3.84|4.11|3.9|3.55|3.28|3.36|3.32|3.42|3.45|3.69|3.6
02860|16865|/equities/patriot-transport|R2000VALUE|25.94|25.91|25.85|25.99|25.62|25.51|25.5|24.96|24.79|24.71|23.98|24.03|24.03|24.55|24.8||24.58|24.61|24.34|24.11|24.5|24.03|24|24.12|24.86|25.68|24.98|25.18|25.25|25.23|25.46|25.25|25.41|25.39|25.98|25.84|24.8|23.93|23.5|23.95|22.57|23.1|23.73|23|22.82|23.4|22.6|22.8|23.05||23.44|23.6|23.31|23.15|23.2|22.5|22.45|22.4|22.27|22.08|21.59|21.98|22.14|22.8|23.23|23.62|23.14|23.05|22.82||22.72|22.65|22.51|22.95|22.67|23.16|22.57|22.86|22.65|22.71||22.77|22.65|22.5|22.48||22.45|22.28|22.5|22.38|23|22.88|22.65|22.87|22.41|22.34|22.66|22.52|22.71|22.52|22.68|22.14|21.6|22.04|22.89|23.25||22.5|22.77|22.51|22.7|22.52|21.61|22.13|22.17|22.02|21.7|22.7|23.38|22.66|21.9|22.18|22.38|22.95|21.69|20.23|20.77|20.45|20|20.31|20.66|20.45|20.75|20.65|20.32|20.31|20.98|21.15|21.12|21.51|21.65|22.12|21.79|21.77|21.66|21.22|20.75|20.84|20.98|20.93|20.61|20.27|19.88|20.23|20.25|21.02|20.47|20.73|20.71|20.89|20.69|20.5|20.71|20.89||20.7|20.93|21.1|20.73|20.54|20.89|20.39|20.02|20.41|20.04|20.48|20.79|20.85|20.79|21.11|21.22|21.25|21.9|21.41|21.44|21.36|20.64|20.34|20.25|19.82|19.56|19.82|20.05|19.63|20|20|20.31|20.42|20.39|20.23|20.68|20.36|20.7|20.14|19.95|20.14|20|19.96|19.98|20.36||20.12|20.34|20.29|20.24|19.48|19.5|19.22|19.6|19.7|19.97|19.91|20.11|20.73|20.19|20.02|19.79|21.17|21.95|22.35|21.96|21.62|21.5|20.23|20.19|19.77|20.18|20.06|20||19.59|19.58|19.36|19.79|20.45|19.89|19.69|20.04|21.25|21.05|21.95|21.36
02861|100234|/equities/lands-end-i|R2000VALUE|25.53|24|23.78|22.58|23.9|23.6|23.99|24.17|23.55|24.3|25.2|24.38|24.27|24.6|24.15||24.62|24.81|24.88|23.56|25.24|25.47|24.84|25.54|27.34|29.95|31.53|38.62|35.2|35.91|35.49|35.79|33.71|31.78|29.87|30|30.87|33.19|32.51|33.48|33.04|30.65|31.45|29.62|31.29|31.88|31.31|31.15|31.06||31.07|31|30.39|29.46|30.8|31.2|32.42|31.38|28.02|26.64|27.61|28.51|27.95|29.99|30.71|29.99|28.81|28.96|29.64||28.03|28.76|25.93|26.49|23.85|22.44|22.26|22.94|21.8|20.99||21.57|21.39|21.34|19.86||19.77|19.19|19.15|20.48|19.34|19.85|18.99|19.02|18.4|18.2|18.42|20.03|20.59|20.46|21.45|20.68|25.06|24.7|24.94|23.76||25.34|22.7|22.5|22.21|22.2|21.03|22.27|22.35|22.61|21.99|22.02|18.84|18.06|15.82|16.85|16.68|17.03|15.95|16.05|16.27|15.5|15.85|15.13|15.52|14.47|13.98|14.36|14.255|14.11|14.16|13.69|13.755|13.66|13.74|13.98|13.73|12.51|12.87|12.54|12.75|13.03|13.29|14.47|14.46|14.54|14.79|15.42|14.84|15.48|15.25|14.91|14.44|13.88|13.82|13.86|14.16|13.42||13.06|13.5|14.42|14.77|13.38|13.06|12.54|12.54|12.97|13.1|11.56|11.63|11.41|11.47|11.56|11.51|11.38|10.85|10.4|10.35|9.84|9.37|9.47|8.82|8.67|8.62|8.53|8.61|8.24|8.215|8.21|8.42|8.27|8.22|7.79|8.65|8.585|8.65|8.38|8.33|8.57|8.21|8.205|8.01|8.36||8.26|7.97|8.04|7.99|7.81|8.105|7.88|9.4|8.07|8.335|8.56|8.8|8.63|8.25|8.12|7.79|8.455|9.8|9.72|8.745|8.17|6.84|6.42|7.22|6.28|6.31|7.055|6.47||6.34|6.4|6.25|6.16|6.15|6.07|6.19|5.85|6.61|7.44|7.73|6.9
02862|15670|/equities/capital-city-bank|R2000VALUE|25.71|25.32|25.26|24.9|25.46|25.69|25.66|25.85|25.4|26.1|25.94|26.16|25.75|26.21|26.51||26.1|26.02|26.38|26.04|26.82|26.25|25.45|25.77|26.86|27.66|27.16|26.98|27.09|27.6|28.73|28.47|28.61|27.71|28.01|27.25|26.73|26.6|25.13|25.37|24.69|25.46|26.01|25.6|25.05|24.5|23.71|24.22|23.99||23.22|22.81|23.7|24.07|24.26|24.14|24.37|22.59|23.25|22.9|22.33|22.51|21.6|22.86|24.22|24.57|24.48|24.85|25.08||25.5|25.98|25.54|26.32|26.16|25.86|26.53|26.67|24.36|24.16||24.58|24.76|24.36|24.91||24.8|24.98|24.33|24.64|24.25|26.02|25.58|25.62|25.6|25.55|25.98|25.92|25.9|25.12|25.37|24.55|24.23|23.93|22.77|24.23||24.62|24.82|23.14|22.98|23.03|23.2|23.35|23.4|22.61|22.09|22.75|23.36|22.34|20.41|21.11|20.65|22.65|21.81|21.31|21.3|21.45|21.16|21.57|21.77|21.74|21.45|21.22|20.81|21|20.87|20.61|20.94|21.89|21.54|21.83|21.57|20.71|20.5|19.79|18.94|18.79|18.74|18.85|17.78|17.78|17.77|18.42|18.67|20.27|20.04|20.12|19.95|20.18|19.35|19.72|19.68|19.9||20.7|20.2|20.37|20.27|20.27|20.54|20.57|20.4|20.66|20.79|20.45|20.15|20.14|20.03|20.67|20.94|20.87|21.35|21.18|20.85|20.53|19.44|19.45|18.95|19.12|18.83|19.11|19.74|19.27|19.38|20.01|20.11|19.26|19.22|18.71|18.98|18.95|19.05|18.54|18.78|18.76|17.92|18.66|18.71|19.56||19.46|19.51|20.95|20.33|19.64|19.83|19.09|19.7|20.12|19.83|20.04|19.86|20.82|20.3|20.08|19.39|21.03|22.75|23.2|23.23|21.41|21.05|19.76|20.01|20.35|20.79|21.34|19.98||18.68|18.54|18.4|17.38|18.92|17.33|17.44|17.49|17.95|19.32|20|19.47
02863|17221|/equities/southern-national-bancorp|R2000VALUE|14.51|14.2|14.61|14.32|14.9|14.96|15|15.03|15.03|15.37|15.55|15.36|15.39|15.43|15.5||15.06|14.54|15.09|14.82|15.44|15.04|14.4|14.45|15.01|15.46|15.68|15.59|15.56|15.73|15.97|15.8|15.77|15.51|15.93|15.75|15.68|15.13|14.76|14.54|14.2|14.25|14.22|13.46|13.67|13.39|13.06|12.92|12.91||12.63|12.52|12.81|12.99|13.04|12.73|12.62|12.42|12.18|11.9|12.07|11.99|11.93|12.4|12.58|12.78|12.34|12.74|12.73||12.7|12.95|12.855|13.05|12.73|12.71|13.04|12.98|12.08|11.97||12.11|12|11.89|12.29||12.11|12.14|11.78|11.89|11.9|12.09|11.65|11.56|11.29|11.23|11.65|11.63|11.53|11.38|11.59|11.21|11.34|11.05|10.94|11.37||11.54|11.98|11.27|11.02|11.09|11.33|11.47|11.82|11.39|11.12|11.45|11.89|11.71|9.94|10.23|9.81|10.26|9.81|9.66|9.77|9.59|10.01|10.22|10.01|9.9|9.72|9.71|9.79|9.785|9.55|9.83|9.8|9.91|9.91|9.955|9.77|9.5|9.47|9.23|8.8|8.68|8.57|8.63|8.41|8.27|8.25|8.4|8.67|8.91|8.89|8.88|8.69|8.71|8.84|8.96|8.98|8.97||9.04|8.81|8.6|8.61|8.55|8.87|8.66|8.57|8.77|8.88|8.39|8.62|8.7|8.68|8.96|9.13|8.96|9.25|9.32|9.14|9.04|8.73|8.58|8.36|8.48|8.42|8.51|8.53|8.25|8.47|8.82|9.15|8.79|8.88|8.52|8.8|9.19|9.3|8.86|8.97|8.77|8.28|8.64|8.69|9.03||8.98|9.06|9.69|9.44|8.81|9.41|9.11|9.58|9.69|9.69|9.66|9.62|10.16|9.73|9.57|9.06|10.36|11.48|11.73|11.54|10.7|10.55|9.95|9.79|10.06|10.47|10.99|10.08||9.49|9.85|9.71|9.15|9.57|8.47|8.14|8.26|8.74|9.26|9.94|9.36
02864|20321|/equities/entercom-communications-corp|R2000VALUE|147|142.5|138.9|146.4|156.3|154.2|154.8|152.1|147.9|145.5|155.4|150.9|152.1|157.2|159||164.7|157.5|152.4|147.6|156.6|160.2|150.6|159.6|177.6|179.7|176.1|183.9|186.6|175.8|182.1|186|175.2|163.8|155.4|150.6|145.8|150|147.9|144|134.1|135.6|151.8|186|186|187.8|178.5|177|178.5||176.4|174.6|173.4|168.9|170.1|161.7|150|147|142.5|147.3|139.5|126.6|133.8|133.5|127.2|122.4|123.9|116.4|112.5||100.5|93.3|89.7|85.5|83.7|84|84|86.1|81|79.2||74.1|73.5|73.5|77.7||71.1|69.3|64.8|63.9|67.2|66.3|69.9|68.4|69.9|80.4|83.1|85.8|83.7|81.9|85.8|84.3|81.9|77.1|72.9|81.9||79.5|81.9|76.2|77.1|68.1|76.2|65.4|62.1|58.8|53.7|56.4|58.5|53.4|46.5|51.3|45.9|47.1|44.4|45|48|43.8|47.1|52.2|45.9|43.8|44.7|45.6|44.4|46.2|44.1|42.6|44.4|45.6|45.9|48.6|46.2|44.7|46.2|47.7|48.3|48.3|48.6|47.1|43.5|42.9|41.4|40.5|42|43.2|42.6|43.2|42.3|45|45|45.3|46.2|47.7||47.7|45|45.9|46.2|45|48.3|48.9|50.1|48|48.3|46.2|50.1|44.1|48.9|49.5|50.1|49.8|46.2|48.3|46.8|42.9|41.4|42.6|42|42.9|42|42.9|42.9|42.3|42|43.8|45.3|45|43.8|41.7|45|45|45|39.6|39.9|41.4|41.1|45|44.7|45.9||46.2|42.3|41.4|41.1|40.2|48.3|49.5|52.2|50.1|53.7|52.8|57.6|56.1|57.9|57.3|52.8|60.3|67.8|73.5|71.7|60.3|56.7|55.2|51.3|50.1|53.7|58.8|53.4||50.4|55.5|42.9|39|38.1|33|35.7|28.596|32.4|32.1|33.3|32.4
02865|24343|/equities/tejon-ranch-co|R2000VALUE|15.28|15.16|15.38|15.28|15.58|15.77|15.88|15.89|15.92|15.99|16.08|16.35|16.38|16.66|16.93||16.81|16.74|16.46|16.27|16.4|16.28|16.06|16.39|16.99|17.08|17.29|17.58|17.63|17.58|17.65|17.61|17.17|16.72|16.85|16.7|16.56|16.51|16.61|16.86|16.32|16.47|16.85|16.78|16.77|16.69|16.33|16.6|16.76||17.05|17.06|17.41|17.61|17.78|17.18|17.12|16.86|16.93|16.28|15.93|16.01|16.12|16.86|16.88|16.38|16.13|15.95|15.75||15.56|15.57|15.36|15.51|14.87|15|15.17|15.09|14.22|14.37||14.45|14.44|14.44|14.82||15.2|15.17|14.67|14.17|14.15|14.14|14.41|14.92|14.6|14.75|15.29|15.12|14.94|14.5|14.61|14.27|14.34|14.36|14.33|14.79||14.84|15.02|14.65|14.61|14.58|14.61|14.9|15.01|14.6|14.26|14.63|14.84|14.15|13.64|13.81|13.68|13.97|13.66|13.71|13.76|13.71|14.34|14.63|14.95|14.92|14.8|14.75|14.66|14.72|14.74|14.85|15.5|15.95|15.75|15.19|14.89|14.49|14.47|14.18|14.18|14.15|14.29|14.41|13.8|13.53|13.52|13.73|13.8|14.56|14.35|13.77|13.83|13.92|13.64|13.66|13.84|14.08||14.12|14.21|14.26|14.25|14.31|14.43|14.42|14.47|14.83|14.77|14.75|15.08|15.15|15.46|15.41|15.36|15.34|15.4|15.35|15.28|15.25|14.91|15.38|14.87|14.32|14.35|14.87|15.09|14.89|14.79|14.62|14.86|14.51|14.6|14.32|14.35|14.07|14.02|13.73|13.53|13.79|13.82|14.01|14.16|14.34||14.24|14.3|14.4|14.47|13.87|14.14|14.08|14.05|14.12|14.17|14.42|14.42|14.72|14.34|14.6|14.42|15.53|15.52|15.53|15.21|14.91|14.99|14.5|14.28|14.34|14.35|14.56|14.08||13.71|13.7|13.73|13.65|13.87|13.19|12.94|13.06|13.33|13.55|13.87|13.36
02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|23.21|22.94|22.89|22.31|23.03|23.64|23.23|23.3|23.02|23.12|23.04|23.27|22.98|23.15|23.49||23.15|22.94|23.07|22.74|22.88|21.94|21.65|21.55|22.19|21.89|22.3|22.32|22.34|23.02|23.5|23.23|22.76|22.38|22.35|21.42|21.09|21.12|20.85|20.8|19.23|19.87|20.09|19.63|19.52|19.38|19.05|19.17|19.14||19.78|19.51|19.62|19.71|18.97|18.62|19.08|17.63|18.11|18.32|17.05|17.05|16.8|17.58|17.9|18.45|18.6|18.68|18.8||18.73|19.43|18.82|19.2|18.81|18.89|18.81|19.74|18.04|17.71||17.53|17.84|17.64|17.25||16.82|17.23|16.78|16.54|16.26|17.3|17.27|17.37|17.1|17.18|17.15|17.31|17.36|17.23|17.31|16.87|16.97|16.98|16.83|17.23||17.07|17.16|16.29|16.54|16.15|16.08|16.68|17.05|16.29|15.91|16.68|17.2|16.69|14.51|15.09|14.59|15.52|14.88|14.26|14.25|13.89|14.5|15.4|15.35|15|14.2|14|13.87|14.28|14.11|13.55|13.7|14.32|14.1|14.02|14.05|13.51|13.6|13.3|12.84|12.52|12.58|12.63|12.35|12.01|11.36|11.7|11.88|12.67|12.73|12.91|12.97|13.35|13.22|13.28|13.1|13.19||13.81|13.19|13.25|13.37|13.35|13.56|13.44|13.4|13.82|13.86|13.25|13.65|14.14|14.14|14.67|14.85|14.78|15.06|15.07|14.83|14.65|13.95|14.13|13.7|13.49|13.13|13.44|13.6|13.16|13.17|13.69|13.9|13.77|14.15|13.71|14.29|14.4|14.67|14.25|14.16|13.94|13.53|14.35|14.43|15.03||15.35|15.04|15.4|14.79|13.8|14.7|14.22|15.25|15.45|15|14.83|14.62|15.81|14.97|15.32|14.54|15.78|17.77|17.75|16.87|15.72|15.66|14.97|14.61|15.24|15.35|16.77|15.51||14.09|14.49|14.07|13.31|14.57|12.71|12.64|13.2|13.86|15.25|15.68|14.44
02867|16513|/equities/limelight-network|R2000VALUE|142|139.6|137.2|138|142|141.6|142.4|142|146.4|141.2|143.2|144.4|145.2|149.6|153.2||151.6|142.8|140.8|141.2|146.4|144.8|141.6|145.2|141.4|137.8|132.4|138|138.8|139.6|137.6|134.4|130.8|130|121.6|122|121.6|126.8|132|136|130.8|133.6|136.8|137.2|146|146.8|148.4|153.6|155.2||158.2|182.4|185.2|198|181.6|177.2|169.6|174|174.8|187|182.2|186|215.6|186|184.8|182|178.8|173.2|159.4||157.6|166|168.8|169.2|166.8|174|171.2|167.2|172|168.8||159.6|163.2|158|162.4||165.2|165.6|168.4|170.8|167.6|170|163.2|163.2|160.8|164.8|165.4|160|166.4|166.8|173.2|167.6|172.8|173|177.2|182.8||180|174.4|174|166.4|170.4|164|165.2|161.2|159.2|157.6|160|152.8|157.2|159.6|158.8|148.8|148.8|145.2|141.2|148.8|147.2|157.2|155.6|168|247|244.8|246.8|244.8|239.2|241.6|254|267.2|253.8|252.8|236.8|234.4|226.2|220|224|232|230.4|236.8|231.6|231.2|227.2|235.2|254|253.2|255.6|234|228.4|216|212.4|206|213.2|212.4|199.6||200.8|208.8|218.8|230|226.8|228|225.2|234|235.2|238.6|241.4|253.2|242.8|247.2|244.8|239.6|244|240.2|236|244|244|258.4|268.4|271.6|261.6|250.8|251.2|256.2|250.8|256|248.8|244.4|267.6|279.6|306|285|274|284.8|284.8|280.8|308|316.6|303.6|300.4|300||311.2|297.4|294.4|296.4|294.8|298|254.8|258|223|206|204|196|203.2|206|204.4|205.6|210.8|219.6|218.4|188|187.4|200.4|204.4|204|197.6|202.8|218.4|221.6||212.4|214|214.2|208.4|211.6|206.8|202|200.8|207|207.2|204.2|197.6
02868|1008646|/equities/select-energy-services|R2000VALUE|4.71|4.61|4.63|4.53|4.89|4.9|5|5.17|4.89|4.89|4.91|5.02|4.85|4.88|5.05||5.21|4.98|5.02|5|5.39|5.32|5.19|5.15|5.65|5.62|5.55|5.93|6.08|6.35|6.75|6.8|6.94|6.68|7.33|7.38|6.31|6.31|6.28|6.78|6.32|6.25|6.6|6.59|6.39|5.98|5.84|6|6.09||5.82|5.67|5.99|5.99|6.31|5.85|5.92|5.62|5.31|5.12|5.02|5.13|5.03|5.44|5.5|5.56|5.19|5.61|5.83||5.86|5.91|5.53|5.88|5.53|5.5|5.43|5.31|4.65|4.2||4.1|4.04|3.98|4.17||4.21|4.28|4.11|4.11|4.3|4.52|4.55|4.69|4.57|4.84|4.99|4.69|4.73|4.66|4.99|4.51|4.56|4.46|4.23|4.86||4.96|5.16|4.62|4.02|4.3|4.33|4.34|4.34|3.82|3.82|3.89|3.97|3.88|3.29|3.27|3.09|3.42|3.26|3.02|3.04|2.96|3.14|3.21|3.44|3.41|3.43|3.48|3.44|3.62|3.75|3.67|3.64|3.82|3.78|3.96|3.94|4.04|4.09|3.9|3.91|3.84|4.11|4.12|3.76|3.6|3.94|4.08|4.31|4.96|5.48|5.67|5.19|5.06|4.03|4.06|4.31|4.24||4.47|4.55|4.65|4.49|4.77|4.92|4.71|4.86|5|5.01|4.85|5.26|5.37|5.4|5.57|5.67|5.53|5.62|5.86|5.38|5.01|5|5.01|4.74|4.61|4.44|4.8|4.71|4.57|4.61|4.7|4.79|4.59|4.73|4.51|4.63|4.65|4.76|4.4|4.11|4.27|4.11|4.49|4.41|4.85||4.74|4.68|4.9|4.86|4.59|4.94|4.62|5.12|5.12|5.2|5.22|5.28|5.21|5.52|5.26|5.19|6.42|6.73|6.71|6.58|5.63|5.55|5.56|5.33|5.94|5.45|5.59|5.4||4.99|5.17|5|4.54|4.83|4.19|4.3|4.59|4.85|5.23|5.26|4.43
02869|15962|/equities/enterprise-bancor|R2000VALUE|34.1|33.4|33.36|33.47|33.99|33.91|33.81|33.5|33.26|33.7|33.76|33.55|33|33.5|33.01||32.8|32.52|32.41|32.22|32.93|32.43|31.76|31.41|32.62|32.73|32.4|32.51|32.73|32.7|33.37|34.1|33.98|33.8|33.35|32.19|30.91|30.96|29.8|30.55|29|29|29.92|29.5|29.01|28.73|27.81|27.71|27.5||27.25|27.67|27.58|27.7|27.68|27.12|26.87|26.14|26.16|26.67|25.34|25.87|26.63|28.17|28.21|28.28|27.75|28.02|27.88||28.25|28.24|27.32|27.61|26.82|26.79|26.88|26.71|25.48|25.34||25.55|25.54|25.31|25.42||25.27|25.34|25.43|25.64|25.51|27.46|27.06|27.03|26.66|27.4|27.83|26.95|27.18|26.11|26.5|25.08|25.38|25.85|25.88|26.6||26.42|26.94|26.15|25.93|26.12|25.61|25.91|26.05|24.92|24.05|24.285|25.21|24.26|23|23.43|22.59|23.58|22.95|22.61|22.86|22.43|23.36|23.57|23.74|23.34|22.73|22.61|21.83|22.47|22.82|21.73|22.15|23.07|23.15|23.11|23.7|22.25|21.96|21.06|20.83|21.02|21.2|20.66|20.28|20.01|20.01|20.55|20.53|22.3|22.16|21.71|21.7|21.91|21.11|21.06|21.35|21.84||22.19|22.28|22.08|21.95|21.73|22.29|21.5|21.26|21.49|21.75|22.13|22.16|22.24|22|22.15|22.26|22.6|22.45|22.01|22.42|22.27|22.51|22.2|21.93|22|21.5|21.71|22.35|22.04|21.71|21.52|22.2|22.09|22.39|21.24|21.36|21.56|22.31|21.89|21.7|21.93|21.12|21.43|21.62|22.3||22.51|23.15|23.82|24.33|22.14|23.23|21.84|22.4|23.02|23.15|22.3|22.16|22.99|23.24|22.8|21.31|23.68|24.94|25.16|24.75|23.5|23.85|22|22.15|23.04|23.11|23.58|23.21||22.07|22.05|22.81|21.84|23.5|21.29|20.67|20.4|20.32|21.99|22.48|21.49
02870|962332|/equities/smartfinancial-inc|R2000VALUE|23.52|23.18|22.85|21.86|22.66|22.42|22.04|22.06|21.25|21.5|21.63|21.61|21.3|21.96|21.84||21.84|21.65|21.82|21.82|22.28|22.01|21.2|21.45|22.27|23.68|22.48|22.38|22.91|23.29|23.59|23.06|22.99|22.7|22.85|22.48|21.88|21.87|21.24|21.43|21|20.91|21.17|21.43|21.37|21.39|20.64|20.88|21.14||21.2|20.72|20.87|21.19|21|20.99|20.7|20.29|20.61|20.14|19.8|19.93|19.91|20.01|20.53|20.45|20.09|20.11|20.39||19.74|20.26|19.96|19.99|19.85|19.84|19.85|19.18|18.22|17.96||18.14|18.05|18.13|18.12||18.04|18.15|18.13|18.02|17.95|19.39|19.06|19.15|18.55|18.43|18.46|18.65|18.83|18.44|18.82|18.26|18.26|17.88|17.66|18.08||18.25|18.37|17.28|17.55|17.24|16.66|17.28|17|16.34|15.76|16.3|16.5|15.24|14.82|15.27|14.73|15.47|15.3|14.94|14.89|14.6|14.5|14.54|14.6|14.53|14.06|14.26|14.27|14.32|14.35|14.1|14.56|14.99|15|14.91|14.8|14.06|14.14|13.87|13.44|13.59|13.58|13.64|13.16|13.04|13.05|12.96|13.02|13.9|13.53|13.23|13.33|13.55|13.76|13.47|13.57|13.81||13.9|13.94|14.14|13.85|13.77|14.15|14.34|13.83|14.26|13.72|13.25|14.47|14.29|14.71|15.14|15.53|15.16|15.12|14.84|15.29|14.89|14.52|14.2|13.91|13.93|14.26|14.615|14.49|13.44|13.95|14.15|14|14.35|14.91|14.11|14.24|14.58|14.84|14.13|14.2|14.59|13.7|14.61|14.71|15.16||15.15|15.32|16.18|16|15.1|15.67|14.93|15.79|16|15.78|15.86|15.87|16.64|16.4|15.63|15.84|15.76|16.56|17.1|16.85|16.21|15.55|14.59|14.43|15.4|14.54|17.18|15.39||15.08|14.85|14.6|13.93|14.61|14.16|12.56|13.2|13.1|13.96|14.6|13.64
02871|41330|/equities/tiptree-fin|R2000VALUE|14.9|12.36|14.22|11.21|10|10.1|9.68|9.84|10.08|10|10.04|10.13|9.93|9.72|9.74||9.49|8.95|8.76|8.45|8.87|8.17|7.6|7.48|7.65|8.34|8.37|8.84|7.75|6.54|5.81|5.54|5.6|5.58|5.34|5.3|5.19|5.15|5.15|5.12|5.01|5.01|5.27|5.23|5.22|5.21|5.19|5.18|5.22||5.22|5.13|5.26|5.25|5.26|5.16|5.16|5.03|5.02|4.95|4.87|4.94|4.86|5.01|5|5.06|5.06|5.09|5.07||4.98|5.01|4.99|5.03|5|5|5.03|5.05|4.92|4.94||5.02|4.97|5.06|5.16||5|5.03|5.01|5.1|5.2|5.27|5.31|5.34|5.33|5.3|5.33|5.3|5.34|5.3|5.3|5.22|5.2|5.18|5.09|5.27||5.3|5.34|5.25|5.25|5.4|5.4|5.42|5.42|5.28|5.2|5.3|5.4|5.35|4.97|5.1|4.99|5.07|5|4.87|5.02|5.07|5.21|5.2|5.25|5.24|5.33|5.28|5.21|5.24|5.195|5.15|5.18|5.21|5.18|5.18|5.1|4.97|5|4.91|4.89|4.95|4.94|4.99|4.81|4.67|4.62|4.69|4.72|5.04|5.04|4.99|4.98|5.045|5.01|5.05|5.07|5||5.39|5.23|5.46|5.5|5.64|5.75|5.71|5.62|5.68|5.59|5.5|5.8|5.79|5.77|5.78|5.68|5.76|5.97|5.84|5.75|5.7|5.34|5.33|5.23|5.14|5.05|5.17|5.27|5.34|5.42|5.49|5.7|5.68|5.99|5.86|5.65|5.47|5.63|5.28|5.15|5.28|5.06|5.65|5.69|6.23||6.39|6.42|6.45|6.09|6.02|5.89|5.66|5.84|5.88|5.76|5.73|6.05|6.37|6.42|6.07|5.84|6.215|6.74|6.7|6.61|6.4|6.31|6.2|6.15|6.1|6.29|6.63|6.48||6.13|6.05|6.28|6.14|6.59|6.11|6.12|6.14|5.73|5.93|6.2|6.04
02872|16048|/equities/ezcorp|R2000VALUE|5.06|4.99|5.12|5.09|5.12|5.23|5.22|5.2|5.21|5.35|5.37|5.29|5.24|5.3|5.28||5.14|4.97|5.06|5.07|5.16|5.09|5.12|5.24|5.43|5.54|5.58|5.67|5.6|5.69|5.59|5.41|5.28|5.19|5.28|5.2|5.05|4.99|4.91|4.94|4.8|5|5.23|4.96|4.96|4.86|4.89|5.01|5.16||4.99|5.05|5.06|5.14|5.15|5.2|5.19|4.79|4.68|4.64|4.49|4.555|4.6|4.78|4.78|4.74|4.67|4.66|4.71||4.68|4.79|4.69|4.78|4.78|4.92|5.01|5.1|4.98|4.79||4.79|4.75|4.76|4.78||4.75|4.83|4.78|4.82|4.59|4.58|4.69|4.94|4.98|5.1|5.25|5.35|5.43|5.38|5.38|5.38|5.25|5.24|5.09|5.42||5.27|5.51|5.43|5.38|5.24|5.14|5.1|5.14|5.13|4.9|5.11|5.14|5.1|4.79|4.8|4.71|4.65|4.43|4.46|4.58|4.69|4.81|4.86|4.96|4.95|5.02|5.17|5.14|5.24|5.21|4.91|4.98|5.11|5.09|5.3|5.41|5.31|5.13|5|5.01|5.03|5.05|5.13|4.9|4.9|4.99|5.19|5.03|5.18|5.15|5.22|5.18|5.29|5.21|5.33|5.36|5.44||5.6|5.6|5.64|5.45|5.38|5.61|5.42|5.42|5.4|5.55|5.44|5.48|5.5|5.47|5.58|5.74|5.67|5.78|5.96|6.04|5.98|5.92|5.94|5.89|5.69|5.72|5.91|5.86|5.59|5.66|5.67|5.81|5.98|5.78|5.52|5.6|5.68|5.9|5.53|5.38|5.56|5.71|5.88|5.99|6.08||5.92|5.965|6.3|6.27|5.94|6.24|6.06|6.01|6.07|6.085|6.18|6.19|6.33|6.405|6.32|6.355|6.555|6.7|6.645|6.45|6.26|5.64|5.41|5.22|5.16|5.26|5.35|5.3||5.19|5.28|5.14|4.86|5.09|4.82|4.61|4.595|4.86|5.24|5.52|5.2
02873|20335|/equities/oil-states-international-inc|R2000VALUE|5.54|5.42|5.53|5.48|5.76|5.85|6.06|6.12|5.6|5.78|5.86|6.03|6.13|6.13|6.11||6.39|6.03|6.06|6.04|6.41|6.23|5.96|5.87|6.34|6.42|6.52|7.14|8.39|8.62|8.76|9.18|9.25|8.9|9.43|8.96|8.45|8.12|7.88|7.98|7.33|7.59|7.44|7.12|7.2|6.71|6.56|6.87|6.87||6.38|6.44|6.6|6.4|6.48|6.27|6.27|6.05|5.71|5.66|5.6|5.78|5.68|5.87|6.06|6.11|5.66|6.52|6.6||6.73|6.97|6.35|6.68|6.32|6.3|6.55|6.34|5.64|5.22||5.02|4.98|4.92|5.01||5.04|5.18|4.81|4.9|5.17|5.39|5.24|5.29|5.08|5.26|5.31|5.11|5.21|5.05|5.29|4.91|4.85|4.62|4.44|4.77||4.9|4.92|4.68|4.15|4.16|4.06|3.89|3.86|3.42|3.28|3.32|3.42|3.23|2.69|2.82|2.84|2.87|2.79|2.49|2.49|2.52|2.75|2.84|2.98|2.94|2.87|2.95|2.86|2.89|3.02|2.96|2.73|2.84|2.86|2.94|2.8|2.81|2.82|2.69|2.55|2.73|2.83|3|2.7|2.87|2.88|3.12|3.2|3.58|3.59|3.68|3.37|3.32|3.31|3.46|3.7|3.89||4.28|4.27|4.23|4.37|4.39|4.65|4.47|4.51|4.66|4.71|4.42|4.66|4.88|5|5.19|5.23|5.2|5.31|5.4|5.33|5.05|5|5.14|4.81|4.72|4.48|4.74|5.03|5.08|5.35|5.25|5.1|4.98|5.23|4.51|4.57|4.54|4.62|4.33|4.07|4.19|4.03|4.49|4.42|4.65||4.52|4.61|4.75|4.63|4.59|4.72|4.39|5.1|5|5.07|5.23|5.28|5.63|5.52|5.26|4.73|6.16|6.87|7.53|7.57|6.33|5.78|5.14|4.31|4.24|4.39|4.15|3.89||3.68|3.76|3.72|3.1|3.17|2.88|2.9|2.89|3.31|3.31|3.29|3.06
02874|15613|/equities/sierra-bancorp|R2000VALUE|27.95|27.42|28.33|26.83|26.85|26.75|26.84|26.75|26.61|27.25|27.05|27.2|26.94|26.91|26.71||26.79|26.8|26.84|26.86|27.67|26.87|26.43|25.96|27.12|27.53|27.72|27.51|27.77|28.01|28.4|28.39|28.13|27.26|27.46|26.45|25.32|25.7|24.61|25.3|23.85|24.2|24.94|24.29|24.41|24.29|23.63|24.34|24.05||24.05|23.84|23.95|24.07|24.02|23.25|23.47|22.48|22.45|21.49|21.87|22.33|22.2|23.11|23.88|24.99|23.88|24.82|25.29||25.39|25.93|25.3|25.65|25.03|25|25.59|24.91|23.56|23.53||23.92|23.62|23.84|23.95||23.6|23.83|23.56|23.63|23.97|24.48|24.35|24.19|23.81|23.75|24.15|24.02|23.93|23.74|24.07|23.44|22.8|22.62|22|22.61||22.96|23.34|21.64|21.94|22.08|21.94|22.38|22.61|21.53|20.82|21.9|23.3|21.96|19.47|20.46|19.18|20.85|20.17|19.84|19.97|20.59|21.39|21.52|21.26|20.67|20.39|19.8|18.77|17.82|17.82|17.02|17.37|17.68|17.64|17.93|18.13|17.57|18.11|17.51|16.8|16.79|16.7|16.83|16.26|16.27|15.88|16.62|16.98|18.13|17.68|17.9|17.94|18.11|17.52|17.46|17.44|17.68||17.95|17.93|18.26|18.05|17.87|18.12|18.17|17.83|18.38|18.35|17.63|18|18.2|18.04|19.19|19.43|19.31|20.1|19.53|19.27|18.84|17.9|18.08|17.71|17.72|17.58|17.78|18.68|18.19|18.79|19.04|19.27|18.63|19.07|17.46|17.59|17.82|17.96|17.25|17.36|17.35|16.3|17.13|17.38|18.01||17.66|17.8|18.88|18.13|17.96|17.62|16.81|17.44|17.63|17.51|17.44|17.53|18.8|17.64|17.48|16.62|18.42|19.98|20.45|20.53|19.74|19.16|18.06|18.11|18.84|18.86|20.48|19.5||18.26|18.16|18.35|16.98|18.19|16.36|16.42|16.48|17.13|17.97|18.63|17.92
02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|32.95|33.99|34.18|33.01|34.03|34.18|34.76|33.7|33.03|32.39|31.86|31.96|32.13|33.69|33.74||34.03|36.14|32.94|32.66|32.68|31.41|31.07|32.01|33.7|34.33|33|32.97|33|33.01|32.34|31.86|31.58|29.96|30.34|29.5|28.4|29.23|29.57|30.05|29.1|29.6|29.78|29.13|30.2|30.24|30.17|31|31.68||31.49|31.26|31.81|31.8|31.38|30.71|30.46|30.36|30.89|29.96|28.54|29.52|30.83|32.06|32.14|32.09|31.76|32.12|32.34||32.13|32.1|31.81|31.96|31.58|31.31|31.73|31.51|31.34|30.22||29.04|28.64|28.23|28.04||28|28.35|29.12|29.61|31.17|31.47|30.76|30.93|29.95|29.93|29.7|30.57|31.34|29.65|29.33|28.25|28.31|28.2|29.56|29.48||29.26|29.19|28.22|28.02|27.86|28.15|28.82|28.76|27.8|26.21|27.22|27.18|25.21|23.69|26.66|28.17|28.11|27.5|25.49|26.32|27.32|27.79|28.51|28.95|27.72|27.29|27.95|29|29.79|29.21|29|28.99|30.56|30.78|30.19|29.14|29.03|29.13|28.59|28.39|28.21|28.24|27.72|27.25|26.86|28.13|28.29|28.23|30.36|29.84|29.49|28.35|28.41|27.62|27.68|28.64|29||29.15|29.93|31.28|30.56|31.36|31.26|31.11|31.27|32|32.01|31.24|31.92|32.03|31.56|31.65|32.4|33.1|31.63|31.21|33.07|30.37|29.5|31|30.84|29.86|29.61|30.3|29.58|28.65|28.37|26.51|28.14|28.84|29.59|29.38|30.03|29.76|29.56|28.47|27.9|27.23|26.38|29.07|30.63|31.34||30.89|31.88|32.34|31.2|30.47|31.49|30.08|30.81|30.57|29.93|30.16|30.48|31.59|31.2|31.31|31.31|34.75|33.5|34.88|32.17|31.01|30.08|30.28|31.33|31.06|31.79|31.61|31.39||31.57|31.68|31.5|31.15|32.99|31.02|30.23|31.17|32.5|34.8|34.38|34.06
02876|13954|/equities/rpc-inc.|R2000VALUE|4.77|4.75|4.81|4.77|5.03|5.08|5.23|5.54|5.12|5.23|5.4|5.44|5.46|5.39|5.4||5.65|5.4|5.21|5.26|5.4|5.14|4.99|4.84|5.1|5.26|5.25|5.72|5.74|5.99|6.31|6.66|6.77|6.51|7.16|7.18|6.55|6.48|6.09|6.45|6.35|6.39|5.9|5.41|5.48|4.99|4.91|5.2|4.99||4.84|4.78|5.12|4.92|5.31|5.12|4.99|4.95|5.04|4.93|4.46|4.6|4.51|3.87|3.81|3.87|3.67|3.82|3.87||3.83|4.05|3.9|4.05|3.62|3.66|3.66|3.84|3.74|3.4||3.15|3.21|3.13|3.14||3.18|3.27|3.18|3.25|3.32|3.5|3.7|3.74|3.61|3.84|3.88|3.61|3.65|3.55|3.58|3.34|3.31|3.21|3.1|3.4||3.61|3.65|3.46|3.04|3.15|3.08|3.05|2.97|2.67|2.59|2.67|2.73|2.79|2.33|2.36|2.4|2.56|2.55|2.38|2.34|2.34|2.65|2.64|2.76|2.75|2.67|2.68|2.59|2.6|2.74|2.67|2.62|2.75|2.82|2.88|2.82|2.79|2.85|2.78|2.71|2.64|2.69|2.66|2.52|2.55|2.52|2.99|2.95|3.22|3.19|3.15|3.07|3.04|2.99|3.07|3.19|3.28||3.36|3.23|3.05|3.12|3.13|3.22|3.09|3.06|3.21|3.19|3.03|3.21|3.36|3.34|3.46|3.46|3.46|3.55|3.51|3.46|3.27|3.31|3.32|3.28|3.06|2.97|3.05|3.27|3.11|3.34|3.22|3.29|3.28|3.41|3.14|3.08|3.17|3.19|3|2.78|2.87|2.85|2.96|2.95|3.05||2.97|2.95|3.08|3.06|2.97|3.01|2.99|3.18|3.18|3.24|3.35|3.28|3.53|3.47|3.51|3.25|3.81|4|4.09|4.16|3.66|3.41|3.27|3.07|3.18|3.3|3.49|3.37||3.15|3.52|3.44|3.3|3.43|2.92|2.82|2.84|3.16|3.15|3.36|3.08
02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE|3.15|3.15|3.23|3.12|3.2|3.18|3.14|3.11|3.1|3.13|3.29|3.39|3.44|3.42|3.25||3.42|3.25|3.3|3.41|3.88|3.38|3.32|3.3|3.52|3.65|3.45|3.58|3.51|3.62|3.52|3.48|3.53|3.18|3.22|3.22|3.2|3.31|3.2|3.2|2.97|3.2|3.33|3.18|3.31|3.34|3.31|3.6|3.68||3.68|3.22|3.26|3.14|3.16|3.2|3.16|3.17|3.03|3.09|2.96|2.85|2.92|2.91|2.87|2.87|2.88|2.86|2.91||2.98|3.05|3.01|3.04|2.98|3.02|3.07|3.03|3.05|3.09||2.95|3.01|3.06|3.08||3.16|3.15|3.08|3.17|3.25|3.32|3.32|3.34|3.3|3.42|3.5|3.19|3.25|3.29|3.47|3.23|3.15|3.05|3.19|3.32||3.38|3.41|3.37|3.31|3.25|3.08|3.27|3.26|3.18|3.05|3.25|3.28|3.13|2.91|2.99|2.89|2.95|3|2.91|2.99|2.9|3.05|3.13|3.17|3.28|3.3|3.39|3.38|3.5|3.65|3.61|3.56|3.51|3.65|3.67|3.55|3.54|3.69|3.54|3.53|3.49|3.46|3.46|3.5|3.42|3.52|3.68|3.64|3.85|3.85|3.91|3.88|4.1|3.98|3.89|3.93|3.81||3.69|3.74|4|4.21|4.36|4.33|4.13|4.32|4.51|4.35|4.32|4.28|4.3|4.33|4.42|4.5|4.48|4.69|4.48|4.46|4.54|4.5|4.49|4.54|4.48|4.55|4.36|4.56|4.37|4.41|4.25|4.3|4.29|4.16|4.37|4.45|4.33|4.55|4.63|4.35|4.4|4.06|4.24|4.05|4.18||4.06|4.21|4.06|4.21|4.1|4.32|4.25|4.28|4.31|4.45|4.49|4.5|4.78|4.97|4.88|4.71|5.2|5.12|5.38|4.72|4.38|4.42|4.48|4.47|4.57|4.52|4.76|4.41||4.48|4.75|4.72|4.51|4.84|5.03|4.94|4.95|4.89|5.07|5.12|5.28
02878|21152|/equities/cato-corp|R2000VALUE|14.36|14.42|14.37|13.82|13.86|14.4|14.42|13.76|13.95|14.06|13.6|13.51|13.24|12.58|12.23||12.3|12|12.04|11.73|12.34|12.2|11.49|11.41|11.55|11.63|12.52|12.74|13.14|13.82|13.18|13.16|12.9|13.35|13.11|11.9|11.68|12.51|12.72|12.72|12.34|12.71|12.68|12.71|12.58|12.32|12.24|12.38|12.25||12.25|11.99|11.95|12.3|11.86|11.05|11.42|10.74|10.85|10.93|11.37|11.23|11.43|11.27|11.65|11.31|11.44|11.2|11.32||11.29|10.98|10.44|10.66|10.09|9.96|10.06|10.4|9.27|9.08||9.59|9.29|8.51|8.57||8.2|8.22|8.03|8.26|8.51|8.81|8.92|9.17|8.95|8.29|8.46|8.69|8.87|8.91|8.75|8.76|8.48|8.42|8.06|8.72||8.64|8.74|8.43|8.29|8.04|8.26|8.34|8.29|8.31|8.16|8.1|8.08|7.86|6.98|6.84|6.7|6.57|6.33|6.12|6.08|6.31|6.68|6.86|6.98|6.99|6.73|6.65|6.86|7.05|6.89|6.91|7.09|7.52|7.74|7.77|7.73|7.69|7.94|8.01|7.83|7.82|7.8|8.08|7.95|7.82|7.81|7.98|8.02|8.3|8.35|8.7|8.67|9.05|8.53|8.79|8.61|8.52||8.42|8.5|8.61|8.22|8|8|7.63|7.44|7.14|6.79|6.49|8.27|8.07|8.11|8.26|8.16|7.89|7.96|8.21|8.28|8.14|7.76|8.09|7.69|7.3|7.19|7.34|7.46|7.32|7.26|7.38|7.34|7.2|7.17|6.9|7.23|7.14|7.16|7|7.3|7.6|7.61|7.96|8.03|8.3||8.21|8.1|8.18|8|8.07|8.19|8.31|8.36|8.33|8.1|8.27|8.33|8.78|8.29|8.69|8.86|9.47|10.69|10.79|10.68|10.17|10.04|9.37|9.11|9.7|10.18|10.65|10.5||10.2|10.45|10.88|10.83|11.09|10.13|9.72|9.82|10.49|10.57|10.86|10.41
02879|949614|/equities/aduro-biotech-inc|R2000VALUE|14.75|15.11|14.89|14.67|15.34|15.9|15.24|13.8|13.91|13.6|14.82|14.38|14.75|14.83|15.27||15.5|15.54|16.74|15.65|16.73|17.3|18.04|18.66|19.11|18.33|17.47|17.83|17.28|18.62|18.7|18.12|17.97|17.27|17.1|17.31|17|17.33|17.36|17.23|16.54|16.26|16.49|15.41|16|15.51|15.24|16.18|15.36||14.84|14.82|15.14|15.41|16.04|16.15|16.25|15.75|16.1|15.35|14.17|14.29|14.83|15.31|16.1|15.03|14.9|14.71|15.19||15.2|15.77|15.46|15.87|16.14|16.35|16.31|16.14|15.52|15.97||15.86|16.29|15.97|16.14||16.48|16.78|17.75|17.09|19.06|20.91|19.2|17.01|16.4|13.32|13.65|13.14|13.33|13.57|14.68|13.64|13.42|13.64|13.98|14||13.69|13.48|13.63|13.98|13.55|13.52|13.98|14.38|14.43|14.56|13.89|13.97|14.19|14.27|14.89|14.79|13.94|13.38|12.35|11.9|12.97|14.45|14.9|15.39|15.43|15.64|16.72|16.15|16.73|15.98|17.28|17.6|16.72|16.33|16.7|16.79|14.77|14.595|14.01|14.3|12.15|11.55|11.85|11.7|11.4|11.65|12.6|12.625|13.8|12.45|13.05|12.075|12.05|11.8|11.825|12.55|12.6||13.3|13.975|14.9|15.15|15.5|14.05|14.1|15|15.1|14.9|15.25|15.475|15.1|14.3|12.8|12|12.4|12.35|12.5|12.8|12.775|12.65|12.825|13.3|14.6|14.1|14.3|13.85|14.85|14.5|13.8|13.875|13.925|14.25|14.75|14.25|14|14.15|13.55|13.6|13.35|13.3|13.5|13.1|12.8||12.5|12.5|11.55|11.2|10.9|11.6|11.3|11.7|11.65|11.9|11.05|11|11.15|11.15|10.9|10.7|11.8|12.6|13.8|11.4|11.8|12.875|12.85|16.85|16.35|16.3|16.4|15.95||16.25|16.55|15.95|14.05|14.05|14.75|13.45|14.4|15.125|14.95|14.65|15.05
02880|48368|/equities/container-store|R2000VALUE|232.05|225.45|225.6|217.05|225.6|227.55|222.6|228.6|233.4|228.75|245.85|244.8|239.4|244.65|244.2||246.3|249.6|242.7|232.8|249.45|243.15|233.25|245.4|254.4|262.65|262.95|267|261|287.85|274.5|261.75|245.1|253.2|232.35|227.85|235.95|245.55|246.6|243.9|229.95|218.25|235.2|231|233.1|261.75|253.2|226.8|231.75||240.3|237.6|226.2|226.8|231.15|236.4|234.15|233.55|222.15|232.65|204.45|199.05|198.3|194.1|197.25|186.45|185.25|175.8|178.5||175.2|192|190.05|180.6|172.2|170.4|170.25|166.05|146.85|145.8||143.1|146.1|148.05|162||183.15|192.3|180.6|150.15|149.85|162.15|158.7|162.15|156.6|157.8|161.7|162.3|148.65|146.85|149.55|144.6|142.5|140.85|139.5|143.7||136.95|139.05|139.65|166.5|155.7|145.35|146.25|146.1|149.7|149.7|150.6|151.5|141.9|146.1|152.85|145.65|142.8|141.6|142.8|143.25|132.3|138.6|136.8|147.6|142.65|134.25|150.75|137.4|137.1|141.75|133.5|131.25|127.35|128.25|128.55|132|135|130.5|118.95|116.85|93.15|97.35|92.55|91.8|93.6|93.3|106.35|98.7|90.75|92.85|88.8|79.95|72.45|62.1|59.25|55.95|58.5||60.9|62.85|65.25|67.35|63.75|63.45|59.4|59.1|60.15|61.8|56.85|57.15|54.6|50.7|52.2|52.2|50.85|50.85|50.1|51.3|49.8|48|49.5|48.3|52.5|51.75|55.5|54.45|64.05|63.3|63.6|64.05|64.65|63.6|62.1|62.7|63|63|59.25|55.8|61.5|56.55|62.85|49.65|51.6||48.15|48.6|48.6|47.4|47.1|44.85|45|47.1|45.3|47.7|48.3|48.15|50.4|47.85|49.05|40.95|51.75|57.9|58.5|54.6|48.75|46.95|44.85|45.45|42.75|42.45|45.3|39.75||33.75|32.7|31.35|31.05|31.5|30.3|30.3|31.2|38.55|33.9|34.2|30.45
02881|1089437|/equities/provention-bio|R2000VALUE|7.81|7.91|8.08|7.81|8.05|8.11|8.08|8.13|7.76|8.23|8|9.735|9.97|9.985|10.1||11.035|10.495|10.22|10.12|10.7|11.45|11.61|12.35|12.98|13.42|13.04|14.13|13.51|13.73|13.25|13.22|12.43|12.04|11.24|11.36|11.13|11.74|12.31|12.87|12.72|12.83|14.65|13.98|15.49|14.85|14.36|14.51|14.77||14.89|14.84|14.99|15.31|15.23|14.83|14.83|14.35|14.39|14.24|13.77|14.3|13.78|14.12|14.53|15.22|14.15|14.86|14.99||15|15.5|16.655|19.45|17.95|17.6|17.95|17.39|17.49|18.26||16.94|17.26|17.3|17.33||17.79|17.67|17.86|17.92|17.55|18.49|18.37|18.94|18.58|18|17.46|16.53|16.72|16.03|16.62|15.97|15.67|15.88|14.99|15.78||14.38|14.12|14.34|13.84|14.09|14.99|15.18|14.96|14.79|14.62|14.87|14.1|13.59|13.36|13.36|14.1|13.43|12.85|11.86|11.89|11.79|12.37|12.6|13.18|12.84|12.06|12.56|13.36|13.76|13.35|13.03|13.54|13.78|15.03|14.98|14.47|14.31|14.78|13.36|13.77|12.83|12.75|12.32|12.19|11.84|12.33|12.93|13.865|15.2|14.82|14.19|13.97|13.96|12.93|13.19|12.8|11.63||11.18|11.85|12.08|11.895|13.04|12.7|12.68|12.93|13.47|13.03|13.6|13.76|14.04|13.17|12.89|13.07|13.04|12.73|12.95|12.85|12.23|11.8|11.11|11.24|11.23|10.39|10.59|10.34|10.67|11.1|10.9|11.08|11.62|12.02|12.09|12.2|12.43|12.62|12.19|12.2|13.17|13.89|14.68|14.12|13.56||14.29|13.84|14.11|14.3|14.51|15.58|15.16|15.98|15.995|17|15.96|15.32|16.43|15.58|14.35|13.33|14.43|13.12|13.24|12.19|14.785|14.48|15|13.79|13.61|13.41|13.02|13.47||13.3|13.41|13.28|13.16|13.87|13.27|12.85|12.67|13.53|14.31|13.77|12.02
02882|15861|/equities/covenant-transpor|R2000VALUE|19.56|19.79|19.9|20.6|20.7|20.72|20.29|20.26|20.28|20.3|20.42|20.64|20.5|21.24|21.4||20.86|20.59|20.36|19.71|19.87|19.26|19.1|18.97|19.64|19.89|20.69|20.76|20.18|20.61|21.15|20.95|20.27|20.1|19.81|19.66|19.27|19.91|19.41|19.03|18.18|18.61|18.57|18.24|17.67|18.17|17.74|17.91|18.46||18.21|18.2|18.25|18.16|17.38|16.72|16.39|15.97|16.1|15.6|15.09|15.1|15.69|14.87|15.97|16|16.31|15.85|15.7||15.79|15.96|15.55|16.13|15.65|15.77|15.73|15.6|14.91|14.36||14.81|15.31|15.23|14.91||15.4|15.77|15.22|15.49|15.81|16.21|16.22|16.18|15.58|16.66|16.71|16.71|17.45|17.34|17.55|17.43|18.19|18.62|18.49|18.72||18.51|18.48|17.34|17.47|17.46|17.39|17.38|17.12|16.2|15.39|15.77|16.51|15.45|15|15.36|15.335|16.46|14.64|13.77|14.18|13.68|15.44|17.51|17.37|17.71|18.29|18.21|17.4|18.27|19.94|18.03|17.91|18.34|17.86|18.34|18.04|17.52|17.83|17.57|17.23|17.49|17.74|18.1|16.93|16.81|16.11|15.36|15.67|16.33|16.54|16.67|17.45|17.09|16.31|17.14|17.61|17.16||17.84|18|18.45|18.9|18.33|18.46|18.38|18.81|18.86|19.91|19.52|19.05|19.62|20.11|20.11|20.44|19.42|19.63|18.34|16.77|17.29|16.86|17.43|17.3|16.64|16.85|18.03|17.42|16.17|16.27|16.81|17.03|17.37|17.6|17.33|17.45|17.11|16.96|15.94|15.99|15.88|15.55|14.8|15.27|15.14||13.95|13.85|14.43|13.89|13.18|12.85|12.87|13.07|12.98|12.91|13.25|13.31|12.96|12.545|12.315|12.47|13.65|14.02|14.06|13.34|13.49|13.21|13.01|12.37|12.6|12.76|12.14|11.41||10.67|10.51|9.17|8.38|8.48|7.89|7.56|7.6|8.36|8.78|8.64|8.63
02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|21.92|21.57|21.73|21.3|21.77|22.76|22.14|21.7|21.57|21.92|22.05|22|22.25|22.97|22.67||22.58|22.5|22.66|22.26|22.95|22.23|21.57|21.76|22.76|23.46|23.78|23.89|23.63|23.95|24.88|24.44|24.22|23.8|23.89|22.63|21.56|22|21.41|21.16|21.28|21.13|21.37|20.81|21.42|20.79|19.93|20.88|20.66||21.11|21.64|22.03|22.91|26.31|25.16|24.84|24.06|22.93|22.64|22.63|20.98|20.63|20.67|21.12|20.59|20.85|20.67|20.29||19.98|20.6|20.38|21.08|20.05|20.88|21.77|21.06|20.18|19.5||19.62|19.42|19.13|19.75||19.85|20.41|20.91|20.09|20.32|22.05|23.05|24.41|23.97|24.01|24.09|23.9|23.91|23.39|23.08|21.76|21.37|20.87|20.12|20.25||20.22|20.99|19.45|18.88|18.88|19.14|19.45|19.55|18.32|18.7|20|19.76|18.08|16.08|15.77|15.47|15.83|14.88|14.73|15.4|14.75|14.81|14.85|15.2|15.04|15.07|15.39|15.3|15.63|15.2|15.39|15.75|15.97|15.75|15.68|15.67|15.98|16.12|15.59|15.87|15.56|15.26|15.4|15.09|15.22|15.15|15.34|16.09|16.69|16.31|16.95|17.34|17.38|17.47|17.35|17.42|17.36||17.1|17.18|18.03|18.05|17.41|17.52|17.32|17.73|18|18.07|18.7|18.02|18.49|18.55|18.995|18.82|18.69|18.92|18.38|18.75|19.01|18.23|18.25|17.33|17.02|16.645|17.26|17.96|16.71|16.56|16.2|16.66|16.55|17.03|16.79|16.8|16.98|17.11|16.41|16|16.04|15.44|16.1|16.56|16.93||16.96|16.87|17.67|16.54|15.22|15.395|15.4|15.92|15.72|15.85|14.57|15.12|15.72|16.4|15.89|15.03|16.65|17.39|18.76|18.76|16.48|15.94|16.2|15.72|15.82|15.92|16.56|16.33||14.89|14.48|14.67|14.26|14.6|13.79|13.56|12.71|13.83|13.505|14.15|12.99
02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE|19.85|19.61|19.76|19.33|19.45|19.36|19.27|19.57|19.54|19.91|20.51|20.28|20.17|20.56|21.33||17.95|18.54|18.13|17.86|18.58|18.18|19.73|19.61|19.61|19.89|20|20.01|19.94|19.74|19.11|18.77|18.15|16.59|17.08|16.58|16.75|16.57|16.75|16.37|15.88|16.13|16.24|15.4|15.55|15.77|14.85|14.4|15||15.18|14.95|14.89|15.27|14.89|15.32|14.6|14.35|14.13|14.52|13.09|12.96|13.05|13.18|13.04|12.84|12.85|12.76|13.01||12.7|12.97|12.52|13.16|12.81|12.85|13.14|13.84|12.75|12.77||13.53|13.08|12.37|12.45||12.89|12.96|12.78|13.13|13|12.65|12.98|13.52|12.9|13.5|13.66|13.41|13.98|13.75|13.81|12.7|12.51|12.71|12.71|12.88||13.04|12.78|12.05|11.67|11.6|11.4|11.24|11.25|11.43|11.31|10.81|9.97|10.8|8.22|8.2|8.43|8.7|8.09|8.15|8.21|8.27|8.43|9.13|9.5|9.72|9.53|9.58|9.35|9.51|9.32|9.22|9.18|9.61|9.93|9.8|9.71|9.8|9.86|10.01|10.5|13.39|14.04|14.36|13.78|13.91|13.71|14.49|14.26|14.92|14.89|15.01|14.91|14.95|14.74|15.01|14.81|14.42||15.06|14.95|15.15|15.36|15.4|15.69|14.17|15.32|15.06|15.28|14.86|16.94|17.04|16.42|17.29|16.88|16.94|17.06|16.54|15.97|14.96|14.05|14.23|13.97|14.21|13.92|14.54|14.91|14.5|14.21|14.64|15.1|14.05|14.1|14.05|14.15|14.9|14|12.8|13.1|12.95|12.05|12.6|12.25|12.6||11.9|11.7|12.7|12.65|11.35|11.05|11|11.55|11.3|11.6|11.15|9.9|10.3|10.1|10.25|9.65|10.65|11.5|12.55|12.6|10.55|10.4|9.85|9.15|8.95|9.65|10.5|9.65||8.65|8.75|8.75|8.4|8.75|7.95|8.1|7.25|8.7|7.55|8.2|8.25
02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|46.78|47.4|49.25|48.72|49.16|50.48|50.62|49.52|49.96|50.17|50.29|50.7|50.37|49.93|49.51||47.67|47.09|49.55|49.33|50.35|50.49|50.62|51.33|52.23|54.85|55.19|56.49|58.17|59.73|60.06|57.61|59.92|61.33|60.25|57.29|54.48|54.7|54.86|54.84|54.46|54.13|54.87|51.69|52.15|52.19|51.56|51.71|50.56||49.2|49.4|49.17|50.97|46.14|41.49|42.92|38.26|38.88|38.28|36.25|36.85|38.96|39.99|39.48|38.41|36.95|37.97|39.44||40.1|40.29|39.55|39.67|39.26|39.19|40.19|38.94|38.34|38.69||39.9|39.68|38.68|39.46||39.03|39.34|39.01|39.57|41.46|41.21|42.01|42.03|41.42|40.57|41.45|42.17|42.74|43.04|43.79|43.15|42.28|42.14|41.88|42.72||41.99|43.68|41.1|41.51|41.13|40.92|41.79|42.17|39.87|39|39.1|38.89|37.65|39|39.96|37.29|38.26|36.81|36.85|37.5|38.14|40.58|40.6|41.28|40.39|41.63|42.49|42.11|41.71|41.94|40.8|40.86|40.59|40.32|39.58|39.38|40.56|38.76|37.24|36.66|35.73|36.14|36.31|35.4|35.23|35.08|36.63|36.155|37.45|35.49|36.64|37.4|38.84|38.8|38.04|38.94|40.71||44.3|44.98|45.75|47.46|47.36|46.52|46.82|46.27|45.84|45.78|44.84|44.37|44.52|44.68|44.59|43.33|43.16|42.63|43.2|43.5|42.75|42.03|40.82|40.27|40.21|39.18|39.09|39.48|39.2|38.98|39.45|39.66|39|39.87|38.34|39.72|39.25|40.02|39.38|38.17|38.16|37.63|38.17|38.21|38.08||33.48|33.07|33.81|33.89|32.95|32.26|30.99|30.94|31.87|32.03|31.51|31.8|32.31|32.04|31.7|31.79|33.37|36.93|38.13|35.41|34.04|34.535|36.03|36.45|36.47|36.9|36.91|35.46||35.65|35.13|34.38|33.35|34.69|32.65|33.54|34.33|35.98|38.16|37.79|37.12
02886|40068|/equities/first-internet-bancorp|R2000VALUE|36.42|34.44|33.95|33.43|34.4|34.8|34.21|34.55|34.25|34.8|35.02|35.46|35.45|35.85|35.71||35.45|35.23|35.86|35.2|36.4|35.53|34.2|35.18|36.98|37.78|38.54|38.26|38.5|38.77|38.6|37.78|37.48|36.78|37.67|36.39|34.66|35.47|35.8|34.01|32.75|33.1|34.14|32.69|33.45|32.84|32.1|31.81|32.09||31.25|30.71|31.98|33.13|33.93|33.83|33.87|31.54|31.72|31.3|30.62|32.16|30.94|31.61|32.25|32.49|31.68|30.45|30.13||30.85|30.89|30.2|30.7|30.44|30.27|30.06|29.55|27.56|27.85||28.74|28.48|28.39|28.78||28.92|29.33|28.91|28.46|27.87|28.1|27.9|28.98|27|27.54|27.84|28.11|27.73|27.14|27.41|26.6|26.5|25.26|25.58|26.49||26.65|27.35|26.27|26.4|26.04|25.96|26.93|26.81|26.44|24.97|26.25|26.36|25.07|23.16|24.18|23.23|23.96|23.04|21.52|22.31|21.9|22.32|23.13|22.64|20.22|17.59|17.64|17.07|17.43|17.45|17.15|17.72|17.88|17.72|17.76|17.35|16.14|16.34|15.75|14.58|14.73|14.62|15.18|14.3|14.23|14.76|15.05|15.41|16.25|16.71|16.67|16.42|16.28|15.89|15.82|15.58|15.49||16.27|15.2|15.29|15.33|14.61|15.035|14.82|14.61|15.3|15.14|14.44|15.07|15.27|15.16|15.42|15.75|15.85|16.32|15.27|14.97|14.64|14.36|14.5|14.48|14.5|14.65|14.21|14.29|14.14|14.91|15.09|14.92|15.8|15.7|14.91|15.36|15.62|15.78|15.01|15.43|15.51|14.32|15.26|15.18|16.34||15.92|16.46|16.62|16.47|16.76|16.74|16.16|16.39|16.61|16.44|16.83|16.8|17.26|16.9|17.06|16.53|18.84|18.25|18.8|18.59|17.23|16.65|15.91|16.09|16.08|16.99|18.03|15.62||14.3|14.37|14.38|13.84|14.66|13.17|12.71|12.77|13.28|14.42|15.06|14.44
02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE|24|23.08|22.32|21.74|22.28|22.28|22.28|21.94|21.7|22.74|22.69|22.85|22.91|23.1|22.82||22.9|22.31|22.96|22.69|23.05|22.53|21.74|22.17|22.87|23.06|22.39|22.57|22.59|23.43|23.58|23.94|24.18|23.77|23.81|23.54|22.66|22.59|21.48|21.78|20.76|20.59|21.51|20.89|20.26|20.26|19.51|19.62|19.55||19.32|19.36|19.81|19.95|20|19.37|19.3|18.64|18.7|18.28|17.94|18.49|18.01|18.5|17.82|18.08|17.57|17.88|18.28||17.95|18.43|17.69|18.57|18.04|17.86|18.41|18.07|16.76|16.8||16.8|16.73|16.61|16.81||16.53|16.77|16.34|16.65|16.32|16.93|16.79|16.9|16.61|16.65|16.63|16.59|16.7|16.54|16.71|15.9|16.2|15.82|15.62|16.4||16.46|17.1|15.94|16.08|16|16.03|16.02|16.05|15.77|15.29|15.91|16.055|15.88|14.01|13.66|12.62|13.35|13.18|12.71|12.91|12.77|13.29|14.02|14.04|13.98|13.58|13.54|13.23|13.32|12.9|12.71|13.09|13.4|13.16|13.31|13.24|12.83|12.71|11.81|11.4|11.16|11.06|11.29|10.85|10.57|10.52|10.74|11.01|11.84|11.49|11.57|11.56|11.91|11.83|11.95|12.01|12.78||13.06|12.66|12.53|12.41|12.5|12.82|12.9|12.7|12.9|12.68|12.16|12.25|12.75|12.48|12.64|12.94|12.71|12.76|12.77|12.62|12.75|11.99|12.2|11.74|11.79|11.65|11.82|11.3|10.91|10.83|11.48|11.59|11.74|12|10.55|10.83|10.9|10.96|10.75|10.88|10.89|10.61|11.31|11.52|11.76||11.4|11.54|12.31|11.71|11.58|12.31|11.77|12.58|12.66|12.64|12.58|12.63|13.28|12.53|12.06|11.52|13.5|14.26|14.52|13.55|12.85|13.03|12.17|12.15|12.04|12.49|13.13|12.5||12.16|11.76|11.4|10.67|11.2|10.29|10.05|9.76|9.79|10.58|10.84|10.29
02888|101910|/equities/peoples-fin|R2000VALUE|42.48|41.8|42.6|41.49|41.42|41.51|42.9|41.62|41.4|41.21|41.56|42.17|41.1|42.51|42.28||43.27|42.24|43.66|42.11|42.95|42.8|42.45|42.44|43.4|45.12|45.33|45.67|45.69|46.63|47.34|46.21|46.32|45.64|45.3|44.15|43.62|44.27|43.4|43.11|41.88|42.51|42.1|41.44|40.4|40.4|39.01|39.25|39.29||38.5|38.77|39.36|39.22|39.5|39.34|39.79|38.68|39|36.85|36.02|37.01|37.25|38.52|39.45|40.35|39|39.88|39.84||39.57|40.11|39.54|40.89|39.94|40.86|40.11|39.44|37.49|36.55||36.76|36.7|36.5|36.78||37.17|37.8|37.46|37.42|37.55|38.87|38.79|39.98|39.3|39.59|39.5|39.73|39.9|38.61|38.99|38.89|38.41|38.91|37.82|39.87||40.03|40.03|38.39|39.14|39.94|39.4|39.4|40.4|39.64|39.01|40|40.25|40.2|37.56|38.77|37.51|38.12|36.79|35.85|36.05|35.14|36.13|36.7|37|35.66|35.1|36.4|35.85|37.15|37.74|37.1|37.72|38.18|37.68|37.14|37.6|35.45|36.28|34.97|34.47|34.76|35.89|35.09|33.7|32.66|32.51|33.98|33.16|35.91|37.3|36.56|35.2|34.3|33.36|33.76|34.54|34.38||35|34.71|36.16|35.2|36.44|37.45|37.77|37.54|37.67|37.94|36.92|37.69|38.2|38|38|38.3|38.3|37.94|37.65|37.3|37.94|36.35|36.42|35.83|36.37|35.91|36.5|38.2|38.1|38.49|38.59|37.69|37.75|39.38|37.89|37.3|37.18|37.73|37.99|37.18|38.09|36.37|37.52|37.36|38.55||38.71|38.36|38.19|36.74|36.08|36.1|35.13|36.46|37.24|37.5|36|36.2|38.09|37|33.72|32.32|35.07|36.84|35.87|35.62|33.88|33.53|32.25|31.99|33.05|33.48|36.2|36||33.96|34.72|35.32|33.8|38.86|34.7|30.24|31.14|31|34|35.2|33.99
02889|1156858|/equities/passage-bio-inc|R2000VALUE|338.4|353.2|345.8|331.8|321.4|317.6|344|332.6|315.2|319.8|326.8|341.2|357.2|349.6|361.6||339.4|349.6|335|324.8|337.4|343.2|326.6|359.6|377|382.6|380.8|413|406.4|414.4|427.2|426.2|412.8|415.4|389.2|396.6|388.6|399.2|391.8|390.4|360.4|352.2|377|362.6|394.6|406|429.2|445.4|437||424.2|427.6|396.4|401.4|414.2|431.6|437.4|412|415.8|386.8|373.2|397.4|392.8|421.8|418.4|396.2|456.4|546.2|581||564.8|596.6|557.2|534.6|530.4|548.4|561.4|552|553.6|562.4||511.4|517.6|531.2|549.8||528.6|542.4|529|484.2|525.4|558.8|594.6|537.2|536.8|549|557|554.4|549.2|480.4|495.6|479.8|464.6|440.4|410.2|390.8||374|357.4|339.8|341|330.2|323.2|329.4|334.4|335.2|333.4|337.8|339.2|336.4|338.8|338.2|340|328.8|340.2|336.2|340.2|340.8|338.4|338.2|341.2|342.2|353.4|335.8|352.8|355.8|367.6|347.4|335.4|318.2|305.6|304.8|291.2|292.6|300|285.6|287.4|262.2|261.2|257.6|266.8|250.4|247.9|284.8|293.8|316.2|331.8|342.8|341.6|334.2|309|314.2|320|319.2||298.4|303.6|318.2|327.4|331.2|320.4|287.4|308|319.6|289.8|295.7|290.8|274|287.8|300|284.6|307.4|295.4|318.6|329.8|342.6|303.2|301.6|312.4|317.4|312.8|332|361.6|373.6|379|339.8|382.4|392|385.8|395.6|418.4|424.4|452.6|445.2|454|452.2|473.4|489|491.8|506||523|521.6|546.6|555|568.2|701.2|674|721.4|717|674.4|606|577|560|540|492.2|461.8|500|497.4|479|466.2|515|488.2|478.8|438.4|440.6|460|458|491||493.4|480.8|446|419.6|427.8|426.4|443|435|424.2|410.8|406.4|378.2
02890|24358|/equities/unifi-inc|R2000VALUE|27.83|27.04|27.66|26.92|27.65|28.13|28.45|28.2|27.8|28.52|28.59|28.68|28.36|28.98|28.73||27.51|27.56|27.97|26.93|27.49|26.46|26.02|25.86|27.29|28.78|28.57|28.42|28.22|29.97|30.44|30.19|29.19|29.13|27.83|26.32|25.81|26.54|25.59|25.35|24.93|24.9|24.87|24.02|24.68|24.08|24.99|25.12|24.67||24.54|24.56|24.83|26.05|25.31|24|25.11|24.55|23.62|23.61|23.95|21.54|18.68|19.3|19.18|19.3|19|19|19||19.57|19.31|19|19.41|18.98|18.28|19.57|19.36|17.75|17.59||17.74|17.89|17.66|17.78||17.1|17.31|16.41|16.78|16.81|17.74|17.69|18.44|17.24|16.94|17.26|17.23|16.95|16.54|16.48|16.01|15.65|15.32|15.14|15.38||15.91|16.16|15.44|15.51|15.22|15.54|16.44|16.58|15.93|15.01|15.52|15.94|15.44|14.51|14.85|14.54|15.13|14.61|14.99|14.87|15.71|15.74|13.21|13.3|13.31|13.47|12.71|12.91|13.44|13.96|13.7|13.6|14.02|14.2|14.36|14.64|13.58|13.67|13.51|13.27|12.84|12.59|12.57|12.11|12.15|12.05|12.45|12.28|13.22|13.2|13.51|13.31|13.04|12.7|12.26|11.99|12.36||11.99|11.99|12.18|12.11|12.23|12.98|12.79|12.56|12.82|13.01|12.9|13.44|13.48|12.79|12.89|12.9|12.9|13.11|12.69|12.54|10.91|11.46|12.35|11.97|11.89|11.96|12.39|12.59|12.1|11.94|12.34|12.72|12.75|12.4|11.7|12.48|12.8|12.57|11.99|11.85|11.99|11.97|12.26|12.74|12.99||12.5|12.53|12.88|12.59|11.67|11.75|11.97|12.11|12.06|12.34|12.5|12.97|13.67|13.32|13.52|12.72|14.22|15.45|15.91|15.37|14.1|13.97|13.48|13.36|13.73|14.71|14.66|14.09||13.3|13.2|13.02|13.12|12.18|12.12|11.89|11.72|12|13.37|11.86|11.98
02891|16114|/equities/first-bancorp-(me)|R2000VALUE|28.54|27.91|28.29|27.76|28.8|28.94|29.07|28.85|28.33|28.78|28.96|29|28.65|29.25|29.32||29.69|29.19|29.38|28.85|29.48|28.7|28.08|28.07|28.42|30.01|28.86|28.35|29.06|30.25|30.23|30.05|30.16|29.44|29.71|28.4|27.32|27.05|25.8|26.67|25.56|26.3|26.62|26.5|25.82|24.78|24.66|24.81|24.89||25.13|24.69|25.42|25.73|25.76|25.19|25.08|24.42|24.54|24.22|24.03|24.32|24.39|25.3|25.77|26.09|25.8|26.48|26.98||27.2|27.37|26.75|27.37|26.42|26.4|27|25.9|25.27|25.86||25.4|25.24|25.1|25.13||24.76|24.6|24.54|24.69|24.49|25.72|25.41|25.78|25.33|25.75|25.8|25.92|26.1|25.17|25.6|25.01|24.64|24.4|24.23|25.19||26.09|26.87|24.91|24.92|24.73|24.62|24.99|25.39|24.32|24.4|25.15|25.1|23.28|22.54|23.04|23.05|23.9|23.86|23.13|23.32|22.41|23.02|23.93|24.16|24.08|23.06|23.34|23.04|23.24|22.93|21.92|22.07|22.9|22.15|21.85|22.09|21.53|21.9|21.86|21.01|21.08|20.98|20.51|19.54|19.33|19.34|19.68|19.55|20.91|20.71|20.4|20.61|20.63|20.06|20.15|20.26|20.5||21.1|21.37|21.28|21.29|21.28|21.59|20.72|20.66|21.39|20.75|20.4|21.18|21.35|21.14|21.56|21.8|21.99|22.23|21.7|21.5|21.3|20.86|20.73|20.18|20.34|20.14|20.27|20.9|20.79|21.26|21.36|21.77|21.59|22.24|21.37|21.71|21.65|21.51|20.79|20.15|20.09|19.15|19.89|19.88|21.09||21.67|21.16|21.7|20.98|21.3|20.23|19.05|20.15|20.2|19.8|19.67|20.08|20.59|20.23|20.42|19.96|21.56|22.06|22.17|22.68|21.31|20.8|19.81|20.2|20.61|21.07|22.78|20.8||19.78|19.9|20.1|18.78|20.16|18.55|18.3|18.97|18.45|19.62|21.15|19.94
02892|21057|/equities/citizens-inc|R2000VALUE|5.69|5.78|5.9|5.77|5.69|5.89|5.83|5.73|5.74|5.74|5.96|6.1|5.67|5.8|5.73||5.88|5.79|5.98|5.93|5.97|6.06|5.97|6.08|6.16|6.39|6.45|6.62|6.8|6.86|6.98|6.81|6.87|6.76|6.73|6.54|6.36|6.37|6.3|6.43|6.07|6.19|6.36|6.1|6.16|6.13|6.17|6.13|6.12||6.14|6.06|6.03|6.05|6.22|5.98|5.85|5.77|5.9|5.95|6.05|6.05|6|5.99|6|6.04|5.91|5.91|5.85||6.05|6.1|6.09|6.09|5.98|6.12|6.13|6.02|5.63|5.59||5.73|5.81|5.85|5.99||5.89|5.85|5.74|5.8|5.91|6.23|6.17|6.36|6.1|6.17|6.13|6.47|6.5|6.27|6.33|6.19|6.25|6.4|6.34|6.47||6.38|6.36|6.01|6.05|6.09|6.07|6.24|6.36|6.03|5.9|6.19|6.29|6.22|5.56|5.7|5.75|6.09|5.83|5.77|5.89|5.9|5.86|5.91|5.86|6.01|6.03|5.84|5.79|5.86|5.87|5.83|5.92|5.97|5.86|5.85|5.89|5.69|5.85|5.65|5.61|5.54|5.63|5.57|5.25|5.26|5.18|5.55|5.52|5.78|5.72|5.83|5.71|5.81|5.73|5.8|6|6.01||6.13|6.09|6.12|5.97|5.85|6.01|5.97|5.91|5.94|5.93|5.78|5.85|5.88|5.93|6.01|5.97|5.93|5.93|5.93|6|5.95|5.72|5.88|5.7|5.69|5.74|5.9|5.93|5.8|5.77|5.73|5.76|5.81|5.95|5.77|5.85|5.95|6.05|5.76|5.65|5.69|5.58|5.71|5.63|5.69||5.73|5.74|5.99|5.87|5.59|5.77|5.67|5.87|5.74|5.62|5.46|5.52|5.69|5.74|5.7|5.38|5.91|6.17|6.31|5.97|5.8|5.84|6|6.09|6.08|6.31|6.58|6.16||5.98|6.03|5.99|5.64|5.85|5.38|5.11|5.3|5.32|5.59|5.69|5.36
02893|15513|/equities/axt-inc|R2000VALUE|11.08|10.57|10.58|10.12|10.74|10.935|11.28|11.25|11.11|11.18|12.41|12.35|11.65|12.16|12.32||12.31|11.66|11.07|10.72|11.36|11.23|11.22|11.94|13.13|13.11|12.69|13.58|13.55|14.01|13.87|12.745|11.4|11.48|10.68|11.29|11.57|12.77|13.1|13.78|12.93|12.73|14.055|13.77|14.43|15.37|12.09|12.54|12.6||12.49|12.19|11.81|11.82|12.35|11.23|11.45|11|11.26|10.93|10.33|10.87|10.62|11.22|11.81|11.94|11.89|11.62|12.13||11.59|12.35|11.49|11.59|11.25|11.19|11.32|10.78|10.12|9.83||9.57|9.78|9.3|9.78||9.64|10.49|10.11|10.07|9.84|10.24|10.19|10.27|9.605|9.12|9.46|9.54|10.82|10.02|9.99|9.54|9.74|9.56|9.75|9.97||9.67|9.58|10.02|10.22|9.91|9.35|9.67|7.84|7.695|7.69|7.1|6.52|6.78|6.56|6.14|5.69|5.81|5.81|5.95|6.07|5.56|5.89|5.8|5.83|5.76|6.06|6.31|6.61|6.39|6.46|6.73|6.13|6.31|6.31|6.19|6.05|5.97|6.55|6.21|6.42|6.12|5.94|4.97|4.93|4.92|5.05|5.12|5.28|5.4|5.68|5.87|5.31|5|4.92|5.1|5.11|4.99||5.145|5.25|5.8|6.05|5.64|5.57|5.6|5.75|5.92|4.95|4.53|4.94|5.03|5.03|5.08|4.92|5.02|5.04|4.95|4.89|5|5.08|4.92|4.96|4.86|4.79|4.69|4.675|4.59|4.86|4.76|5.28|5.24|5.37|5.03|4.83|4.73|4.8|4.905|4.75|4.76|4.78|4.59|4.45|4.67||4.56|4.52|4.76|4.56|4.38|4.6|4.47|4.62|4.76|4.79|4.7|4.805|5.04|4.9|4.87|4.71|5.25|5.42|5.61|5.52|5.37|5.84|5.32|5.21|5.29|5.21|5.5|5.22||5.3|5.5|5.5|5.2|5.33|5.02|5.04|5.08|5.29|5.56|5.51|5.6
02894|29688|/equities/tillys|R2000VALUE|12.09|11.89|11.86|11.52|11.86|12.1|12.2|12.19|12.22|12.46|12.27|12.01|11.87|11.81|11.58||11.23|11.32|11.42|11.03|11.39|11.33|10.73|10.92|11.68|11.99|12.21|12.44|12.5|12.97|13.06|11.99|11.67|11.61|11.54|10.85|10.7|10.66|10.52|10.7|10.32|10.65|10.91|10.69|10.84|10.64|10.52|10.72|10.81||10.86|10.88|10.83|10.95|11.01|10.77|10.72|10.29|10.26|9.86|9.8|9.9|9.52|9.69|10.04|10.16|10.06|10.23|10.29||10.44|10.63|10.35|10.29|9.71|9.25|8.93|9.21|8.47|8.25||8.16|8.2|8.23|8.39||8.14|8.25|8.06|8.1|8.25|8.5|8.57|8.68|8.44|8.25|8.34|8.44|8.53|8.57|8.3|9.41|8.78|8.84|9.13|8.9||8.8|8.6|8.46|7.99|8.21|7.98|8|7.93|7.49|7.4|7.58|7.6|7.35|6.44|6.49|6.29|6.69|6.42|6.14|6.28|6.15|6.49|6.63|6.91|6.71|6.7|6.81|6.99|7.12|6.97|6.71|6.76|6.76|6.7|6.66|6.37|6.24|6.46|6.21|5.99|6.03|6.09|6.42|6.24|6.45|6.48|6.7|6.64|7.17|7.59|7.68|7.75|7.96|7.66|7.47|7.34|7.44||7.32|6.92|6.63|6.45|6.34|6.26|5.93|6.1|6.14|6.16|5.84|5.8|5.78|5.95|6.05|5.95|5.87|5.89|6.03|6.19|5.99|5.91|6.16|6.18|5.91|6.01|6.16|6.28|6.1|6|6.08|6.25|6.23|6.32|6.37|6.74|6.52|6|5.55|5.53|5.6|5.38|5.33|5.32|5.37||5.41|5.18|5.67|5.82|5.37|5.38|5.46|5.81|5.95|5.7|5.76|5.74|6.15|6|6.26|5.88|6.28|6.66|6.92|6.4|6.15|6.3|6.06|5.7|5.12|5.53|5.8|5.28||4.95|4.91|4.39|4.53|4.67|4.35|4.08|4.06|4.44|4.82|5.13|4.76
02895|21085|/equities/quantum-corp|R2000VALUE|169|164.6|157|154.2|156.4|159.2|161.6|161.8|162.4|161.2|166.6|170.8|166.6|175|178||173|166.6|159.6|155|160.8|158|161|173|175.4|178.2|176.4|189|174.6|181.4|181.2|179|173.4|178|169.4|170.4|168|179|178.2|173.8|166.8|162|169.6|159.4|165.2|168|169.6|168|172.8||167.2|172|169.8|178.8|173.6|161|155|143.2|145.2|144.8|142.6|147.8|140|140.2|141.8|143.2|139.8|141|137.6||137.6|136.6|133.6|139.4|136.2|134.8|141.2|142.2|138.8|127.2||122.4|116|112.8|113.2||118.2|123.4|126.6|131.1|129.4|126.8|125|123|118.6|115.2|118|108.6|107|112.6|111.2|108.4|114.4|114.8|114.6|118.8||120.8|121.2|116.4|112.4|114.4|112.6|110|108|104|104.8|103|99.6|99|93|95.6|92.2|92.8|89.6|83.6|87.6|90.4|93|96|97|96.2|96|95.7|95.2|94.8|96.8|98|97|97.8|96.6|102|99.2|97|93.4|90.8|92.8|92|92.8|89|89.6|86.4|83.6|97.8|98.8|100|107|109.8|111.6|108.8|104.8|105.4|106.8|102.4||106.6|107.4|115.2|106.4|109.2|110|115.2|115.6|115.6|112|110.9|105.2|107|106.8|105|107.4|105.6|105.4|104.6|107.5|100.8|99.8|98.4|98.3|91.4|87|88.8|91.6|90.2|92.4|89.6|90.8|91.2|90.6|90.2|85.8|86.6|85|80.2|80.8|82.4|78.8|80.3|77.4|80.6||81|75.4|77.2|78.8|78.6|87.4|96.2|88|96|94.8|96.4|91.8|84|90.6|82.2|79.6|86|93.6|93.8|87.8|79.6|83.6|77.4|76.8|72|78.4|81.2|79.6||79|81.2|78.2|73.2|74|66.8|67|64.8|74.4|79.4|86.8|78
02896|16241|/equities/home-bancorp|R2000VALUE|37.3|37.05|37.26|37.08|37.31|37.58|37.55|37.46|37.07|37.76|36.95|36.98|36.46|37.38|37.02||36.94|36.05|36.55|36.45|36.72|36.52|35.71|36.33|36.94|38.5|36.92|36.17|36.38|36.89|37.85|38.53|36.98|35.97|35.43|34.95|34.66|34|33.71|33.98|32.35|33.14|33.65|33.17|33.14|32.47|32.21|32.05|31.95||32.31|31.73|32.38|32.46|31.82|31.11|31.5|31.35|30.71|30.67|28.16|28.65|28.74|30.07|29.34|29.79|29.25|29.65|29.78||30.05|30.3|30.27|30.6|30.05|30.35|30.28|30.1|28.13|27.85||27.99|27.86|28.5|29.1||28.75|28.65|28.02|27.91|28.86|29.4|29.36|28.92|27.74|28.61|28.57|28.29|28.15|27.61|27.88|27.78|27.93|28.21|28.05|29.58||29.98|30.58|28.78|29.7|29.2|28.86|29.44|29.65|28.56|27.93|29.15|29.67|26.91|25.9|26.82|26.18|26.93|26.22|25.24|25.24|24.82|25.91|26.04|26.57|25.66|25.91|25.82|25.52|25.98|26.08|25.62|25.29|25.61|25.98|25.85|26.23|25.67|25.66|25.16|24.38|24.15|24.48|24.8|23.68|23.06|22.71|23.47|23.67|24.46|26.1|25.87|25.69|26.42|25.75|25.75|26|25.21||25.47|25.36|25.26|24.88|24.16|24.57|24.46|24.5|24.53|24.31|23.43|24.15|24.2|23.96|24.57|25.03|24.71|25.2|24.42|24.03|24.1|23.48|23.6|23.15|23.02|23.38|25|25.03|24.62|25.25|25.5|25.31|25.57|25.98|25.03|25.14|25.62|25.85|25.39|25.4|25.21|24.48|24.98|25.35|26.1||26.21|25.85|26.75|26.37|25.14|25.19|24.31|25.05|25.25|25.31|24.59|24.95|25.91|25.78|25.07|22.94|24.71|26.11|27.16|27.24|25.26|25.1|22.6|23.42|23.76|25.43|27.01|24.54||23.71|23.61|24.19|21.26|23.66|21.26|19.99|20.92|21|22.52|24.39|22.31
02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|39.64|39.02|39.38|39|38.9|38.79|38.96|38.81|38.32|38.77|38.15|38|37.73|38.42|38.88||37.59|36.75|37.35|37.51|34.43|34.13|33.55|33.75|34.06|35.17|34.39|34.22|34.54|34.5|34.72|34.74|34.5|33.92|34.13|33.1|32.5|32.2|31.23|31.45|30.5|31.26|31.02|31.36|30.89|30.41|29.7|29.9|30.41||31.61|31.13|31.98|31.95|32.18|32.06|31.76|31.26|31.46|31.24|30.35|30.06|29.61|30.34|30.23|30.14|29.87|29.75|29.62||29.14|29.42|28.64|29.3|28.87|28.66|30.44|29.49|28.12|27.64||27.23|27.37|27.85|27.78||27.6|27.71|27.83|27.82|27.78|28.9|28.29|28.28|27.73|28.23|28.26|27.32|27.68|27.27|27.82|26.88|27.27|26.75|26.19|27.36||27.32|28.04|26.91|27.13|27.37|27.45|27.35|27.27|27.11|26.82|27.13|27.23|26.36|25.07|26.02|25.21|27.18|26.25|26.27|26.15|25.17|25.05|25.81|26.08|25.91|25.68|25.64|25.46|25.5|24.88|24.22|24.37|24.68|25.09|25.08|24.27|24.18|24.06|23.14|22.77|22.63|22.19|22.59|21.39|21.39|21.14|21.85|21.88|23.18|22.94|23.18|23.2|23.28|22.83|22.51|22.22|22.91||23.92|23.53|24.06|24.17|24.05|24.24|24.27|24.18|24.68|24.87|24.35|24.63|24.97|24.44|25.06|25.6|25.36|26.11|25.82|25.65|25.75|24.84|25.27|24.41|24.65|24.64|25.03|25.17|24.95|24.31|24.02|24.66|24.89|24.13|22.28|22.55|22.77|22.86|22.58|21.76|21.74|20.93|21.25|21.45|22.17||22.19|22.28|23.52|22.55|21.7|22.65|21.91|22.41|22.6|22.95|22.81|22.5|23.71|22.83|22.52|22.22|23.64|24.68|24.68|24.86|23.59|23.7|22.59|22.58|23.11|23.3|25.72|23.65||22.44|22.7|23.03|21.85|23.15|21.49|20.75|20.95|21.4|22.35|23.12|22.42
02898|949584|/equities/farmland-partners-inc|R2000VALUE|13.48|13.37|13.44|13.06|13.26|13.36|12.87|12.54|11.64|11.65|11.45|11.38|11.29|11.37|11.42||11.49|11.21|11.13|10.68|11.49|11.3|11.25|11.28|11.66|11.64|11.73|13.7|13.47|14.14|14.76|14.64|13.48|12.79|13.22|12.67|12.11|12.52|12.23|12.32|11.96|11.76|11.98|11.57|11.7|11.59|11.63|11.42|11.6||11.68|11.55|11.71|11.57|11.7|11.37|11.22|11|10.9|11.29|10.31|10.31|10.71|10.84|11.91|11.06|10.9|10.62|10.68||10.28|9.9|9.47|9.34|9.46|9.16|9.15|8.95|8.65|8.46||8.7|8.56|8.58|8.63||8.55|8.51|8.38|8.45|8.57|8.6|8.66|8.93|8.53|8.59|8.49|8.41|8.55|8.41|8.24|8.02|7.97|8.02|7.98|8.18||8.37|8.31|8.4|8.21|8.11|7.73|8.36|8.2|7.71|7.45|7.65|7.27|6.96|6.62|6.74|6.65|6.62|6.5|6.44|6.42|6.45|6.54|6.68|6.77|6.76|6.72|6.75|6.66|6.63|6.59|6.67|6.67|6.69|6.64|6.55|6.7|6.58|6.62|6.84|6.76|6.66|6.6|6.65|6.55|6.54|6.45|6.58|6.52|6.65|6.58|6.61|6.62|6.65|6.5|6.59|6.58|6.54||6.6|6.69|6.68|6.68|6.69|6.79|6.74|6.79|6.79|6.8|6.87|6.84|6.83|6.92|6.96|6.8|6.75|6.79|6.7|6.79|6.95|6.74|6.8|6.85|6.74|6.91|7.05|7.15|7.12|7.07|6.97|7.12|7.15|7.18|7.24|7.15|7.08|7.05|7.1|6.92|6.82|6.74|6.75|6.64|6.8||6.78|6.81|6.85|6.73|6.9|6.78|6.75|6.69|6.61|6.6|6.77|6.81|7.01|6.85|6.82|6.49|6.85|7.07|7.17|7.33|7.32|7.3|7|6.85|6.9|6.9|6.98|6.94||6.92|6.77|6.84|6.62|6.71|6.42|6.26|6.21|6.07|6.41|6.56|6.47
02899|1165658|/equities/american-outdoor-brands|R2000VALUE|26.61|25.91|26.04|25.34|25.88|26.33|26.9|27.31|28.52|28.86|26.57|26.64|25.43|25.82|26.36||26.07|25.2|24.75|25.03|26.1|25.25|24.63|25.42|26.03|26.14|26|23.22|22.54|21.92|22.7|22.93|22.52|22.51|21.65|21.33|20.74|20.2|20.77|21.14|20.01|20.9|21.61|21.75|22.47|23.33|22.24|22.83|23.25||23.31|22.5|21|20.16|19.67|19.49|19.91|19.34|19.56|19.59|18.98|19.78|19.4|20.24|20.62|19.84|19.13|19.48|19.93||19.73|19.97|19.86|20.3|19.44|19.01|19.44|18.49|17.36|16.7||17.03|17.12|16.81|17.45||17.48|18.14|18.16|17.57|17.85|18.53|17.59|15.84|14.07|13.91|13.95|13.78|13.9|13.82|13.84|13.67|13.9|13.96|13.885|14.23||13.98|14.37|14.45|14.24|14.96|14.88|13.99|14.12|14.2|14.14|14.58|14.57|14.24|14.88|15.37|15.34|15.75|15.55|15.13|15.64|15.21|15|14.17|15.08|14.94|15.14|15.79|15.07|15.01|15.13|15.05|15.23|15.08|15.01|14.93|13.98|13.92|13.53|13.11|12.99|13.03|13.52|13.86|13.17|13.74|12.77|12.95|13.21|13.94|14.31|13.46|13.01|13.76|14.23|14|13.42|13.3||14.63|15.23|16.2|16.28|15.23|16.46|17.94|18.93|17.78|19.4|15.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02900|15757|/equities/century-bancorp|R2000VALUE|114.14|114.03|114.75|114.18|114.21|115|114.5|115.49|114.38|114.48|114.49|114.34|91.44|95.44|94.3||95.11|93.31|94.55|92.66|91.8|90.43|90.5|93|97.73|101|97.4|95.75|96.9|101.21|102|101.43|98.61|96.15|95.5|94.5|93|95.05|93.27|93.75|90.65|93.34|88.64|85.66|84.29|85.45|83.26|80.54|84.37||84.4|83.33|84.21|82.77|82.5|81.95|82.25|81.65|82.5|82.16|79.2|75.63|76.1|77.55|79.25|83.36|84.42|79.35|79.6||79.75|80.3|79.99|81.28|79.07|79.42|78.55|78.21|76.22|77.04||77.36|77.5|78.81|77.7||76.75|78|78.26|79.37|77.72|79.29|79.29|75.5|73.9|74.44|75.4|75.33|76.6|76|77.36|78|78.12|76.9|73.9|76.53||78.12|80.64|79.95|78.68|80.95|80|80.2|82.4|78.05|77.7|79.7|76.92|75.84|69.76|72.73|70.2|74.59|73.1|71.57|72.8|71.25|72.63|73.12|74.1|73.81|74.3|72.88|69.8|70.61|70.5|69.17|68.14|69.2|68.7|69.24|68.26|67.58|69|67.91|66.01|65.74|65|64.1|63.64|63.77|63.85|66.14|65.56|67.19|66.51|65.95|66|67.15|66.5|67.69|67.3|68.65||70.09|69.13|69.51|69.25|70.45|71.04|70.43|69.72|70.54|70.87|71.49|72.2|71.89|71.34|72.55|74.4|74.25|74.52|74.47|74.18|73.15|70.14|70.56|70.3|71|69.64|70.82|72.41|72.33|73.85|74.97|75.82|77.81|77.59|76.2|76.5|76.94|78.5|73.83|72.4|73.94|69.01|72.2|71.72|74.35||73.11|73.95|77.72|75.41|70.75|75.85|71.31|75.43|75.15|75.81|75.47|75|77.25|74.97|70.8|71.5|79.25|80.77|83.58|83.79|81.67|81.48|76.7|75.99|75.4|77.25|79.93|73.97||68.62|68.24|69|64.92|68.36|61.04|60.29|60.92|60.9|65|66.67|64.16
02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|12.6162|12.6068|12.8058|12.4456|12.5688|12.0286|11.7537|11.8485|11.2892|11.6589|12.8437|13.2987|13.7158|13.5167|13.5167||13.4978|13.1755|13.185|13.3745|14.1518|13.6494|13.384|13.2418|14.1613|14.3508|14.1044|14.5404|13.858|14.1518|13.7442|13.7063|14.275|12.5878|12.8627|12.7015|12.4077|12.8911|12.5309|12.2086|11.9338|12.7679|12.6447|12.3224|12.929|13.0807|12.8058|12.9859|13.5262||12.4741|11.602|11.5072|10.7868|10.6352|10.5119|10.0096|10.1802|9.7157|9.7631|9.7157|9.801|10.1138|10.0001|10.1897|10.4835|10.5499|10.7015|10.9195||11.2134|11.5736|11.3082|11.3082|10.8816|11.4598|11.2229|10.6257|10.711|10.8627||10.4361|10.4172|10.3982|10.4646||10.7584|10.6826|10.1518|10.2939|10.7679|11.0712|11.0807|11.4409|11.2323|11.6304|12.3414|11.3745|11.365|11.4314|11.7537|11.0048|10.9195|10.6447|11.0333|11.5357||11.4693|11.4693|11.384|10.5973|10.5973|10.2465|10.6067|10.5499|9.9337|9.82|10.5119|10.692|10.256|9.3366|9.4314|9.2039|9.4314|9.8579|8.9385|9.1375|8.8626|9.5736|9.7252|9.4408|9.839|9.6968|9.8484|9.8769|10.3319|10.7015|10.5025|10.2181|10.474|10.7394|10.8627|10.5593|10.6636|10.9575|10.6541|10.4551|10.275|10.275|10.1612|10.057|9.8579|9.8769|10.3034|10.6826|11.5072|11.5546|11.6684|11.7726|12.5404|11.9906|11.602|11.5736|11.3556||11.0143|10.7963|11.0238|11.5925|11.8864|11.6873|11.1375|11.5357|12.0286|12.2276|12.3129|12.3698|12.4646|12.8911|13.3745|13.9053|14.1234|15.0712|14.6636|14.4456|14.7395|14.4077|14.7395|14.6257|14.2845|14.1897|14.3414|14.749|13.9433|13.9433|13.7442|13.0049|12.6921|12.5973|12.6921|12.493|12.6636|13.0523|12.4551|12.3319|12.5973|11.8105|12.5878|12.256|12.7395||11.8579|12.4077|12.1518|12.6162|12.0191|11.8769|12.2371|12.7584|12.8532|13.4978|13.8769|13.5167|14.6542|15.2324|15.4504|15.2229|16.2466|16.967|17.1566|16.0665|15.1376|15.2134|15.4693|16.4077|16.4741|16.493|17.5357|16.0286||15.6305|15.9338|15.2134|14.8532|15.6589|15.4314|15.5167|16.4741|16.3035|16.8248|17.3461|17.1566
02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|15.56|15.54|15.42|15.4067|15.5133|15.2467|14.9333|14.8333|14.86|14.9|14.9333|14.9267|14.7967|14.76|14.7667||14.7533|14.6267|14.8|14.6733|14.8667|14.8133|14.7|14.6667|14.62|14.2|14.8133|14.4867|14.3467|14.3733|14.3333|14.1667|14.1533|13.8867|14|13.2133|13.34|13.6333|13.3333|13.6|13.3133|13.3|13.3|13.2667|13.2|13.3467|13.1333|13.1667|13.2667||13.5267|13.42|14.16|13.2133|13.0867|12.9|12.82|12.7|12.7|12.9733|12.5533|12.4|12.4|12.4733|12.8067|13|13.2|13.0733|12.9333||12.4933|12.6|12.6667|12.5|12.1333|12.2|12.1|11.7533|11.96|11.9||11.8733|12|11.8333|12.0667||11.94|11.92|12.0133|12.0533|11.4267|12.0267|11.6667|11.9333|11.8|11.4767|10.94|10.7167|10.7433|10.7167|10.6067|10.5667|10.1667|10.14|9.8733|10.1827||10.24|10.1|10|9.7667|9.7667|9.7134|9.9333|9.6933|9.5767|10.1333|9.68|9.7|9.4733|9.5333|9.3433|9.4467|9.4463|9.3933|9.0733||9.0733|9.1333|9.2067||9.4267|9.2533|9.5333|9.0867|9.16|9.26|9.1867|9.1667|8.98|9.3933|9.57|9.3001|9.2867|9.2|9.0933|9|9.0333|9.02|9.0133|9.0467||||9.08|9.58|9.08|9.1633|9.0733|9.1421|9.0733|9.0533|9.2067|9.1||9.1199|9.1667|9.22|9.2667|9.08|9.3333|9.6133|9.3333|9.3|9.26|9.2|9.4667|9.1667|9.2|9.0067|9.1467|9.1333|9.6333|9.75|9.5467|9.7667|9.9333|10|10.2201|10.2687|10.22|10.2776||10.0999|10.05|10|10.0133|10.3667|10.3933|10.0133|||10.4|10.2067|10.1667||10.16|10.0167|10.0167|10.16||10.1533|10.28|10.1401|10.1333|10.6|10.1067|10.2601|10.1|10.4333|10|11.2067|10.6067|10.5667|10.2067|10.0667|10.5333|10.3333|10.34|10.3533|10.34|10.3333|10.3267|9.54|9.5333|9.7333|9.7333||9.85|||9.9|10|10.05|9.9433|9.9933|9.9|9.88|10.0599|10.76|10.76|10.6467
02903|15456|/equities/artesian-resource|R2000VALUE|40.35|39.89|40.25|40.76|40.7|41.44|41.51|40.28|40.25|40.22|40|40.18|39.89|40.61|40.29||39.7|39.38|39.64|39.71|39.3|39.21|39.08|38.79|39.31|40.85|39.8|40.1|42.01|42.53|42.33|40.39|40.25|40.03|39.45|38.66|37.3|37.64|37.41|37.54|37|37.7|38.77|38.08|38.06|38.2|38.05|38.58|38.49||38.83|39.17|39.84|40.41|39.47|39.91|41|40.23|40.92|40.58|40.88|39.32|38.51|38.43|37.89|38.39|37.86|37.88|38.23||38.7|38.89|38.63|38.6|38.25|38.42|38.17|38.36|36.87|36.79||37.08|36.8|36.92|37.31||37.05|37.03|36.94|37.14|37.33|38.6|38.55|39.2|38.91|39.36|39.17|39.24|38.8|38.5|38.08|37.6|38.08|37.48|36.97|38.1||38.3|38.14|37.39|37.32|37.93|38.3|38.93|39.72|39.06|38.65|40.11|39.85|37.1|35.65|36.1|35.58|36.49|35.27|35.23|35.16|35.12|36.21|36.27|36.34|36.72|36.58|36.53|37.16|37.18|37.18|36.43|36.18|36.27|34.81|35.1|34.9|34.64|35.08|35.08|34.78|34.47|34.3|34.27|33.76|33.34|33.11|33.38|33.95|34.66|34.45|34.27|34.24|34.44|33.95|34.52|34.77|34.56||34.59|35.05|35.18|34.89|35.19|35.03|35.17|35.16|35.84|36.04|35.41|35.67|35.7|35.87|36.56|36.66|36.59|36.17|36.76|37.65|37.56|35.26|35.64|35.65|35.23|35.08|35.75|36.39|36.14|35.73|36.14|36.82|36.7|36.92|36.66|36.58|35.7|35.4|35.28|35.01|35.42|34.43|35.32|35.45|36.07||36.6|36.05|36.29|35.42|35.79|35.2|34.67|35.05|34.46|34.37|34.74|34.15|34.86|35.1|34.32|33.74|35.47|35.55|36.25|36.39|35.4|35.94|35.34|35.14|35.11|35.03|34.95|34.53||33.98|34.41|34.6|33.34|34.93|32.75|32.97|33.5|34.3|36.42|35.65|34.61
02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|17.36|17.42|17.69|17.55|17.71|17.68|17.7|17.75|17.75|17.83|17.62|17.64|17.6|17.65|17.63||17.68|17.34|17.65|17.28|17.07|16.99|16.41|16.43|16.8|17.38|18.56|18.72|18.62|18.69|18.69|18.7|18.1|17.63|17.87|18|18.36|18.08|17.28|17.55|17.25|16.83|17.19|16.64|16.46|16.47|15.81|16.37|16.41||16.2|15.73|15.36|15.23|14.78|14.91|15.16|14.62|15.15|14.48|14.04|14.34|14.13|14.59|14.96|15.12|14.97|15.2|15.19||15.28|15.59|15.49|15.32|14.17|13.99|14.07|13.97|14.21|13.89||14.05|13.8|12.96|13.23||13.31|13.23|13.3|13.43|13.42|13.93|13.67|13.91|13.91|13.86|13.92|13.84|14.27|13.6|13.74|13.67|13.67|14.03|13.61|13.45||13.45|13.49|13.38|13.44|13.34|13.92|14.2|14.01|13.83|14.2|14.27|14.18|13.22|13.11|13.05|12.76|12.95|12.39|11.98|12.18|11.27|11.42|11.76|12.19|12.14|12.2|12.32|12.31|12.68|13.02|13.05|13.1|13.2|12.84|12.56|12.38|12.28|12.6|12.39|12.19|11.97|11.43|11.5|10.91|10.81|10.97|11.23|11.02|11.74|12.13|12.33|12.3|12.04|11.61|12.02|11.96|11.95||12.07|12.01|11.6|11.59|11.45|11.71|11.43|11.26|11.39|11.51|11.46|11.57|11.93|12.06|12.06|12.01|11.89|11.77|11.78|11.75|11.51|11.44|11.28|11.08|10.9|10.76|10.86|10.59|10.39|10.36|10.14|10.26|10.15|10.44|10.29|10.32|9.98|10.06|9.88|9.73|9.57|9.5|9.83|9.98|10.5||10.83|10.81|10.72|10.82|10.56|10.45|10.28|10.47|10.74|10.6|11.24|11.44|11.93|11.51|11.35|11.17|11.99|12.34|12.49|12.09|11.74|11.94|11.44|11.58|11.34|11.67|11.76|11.29||10.76|10.74|10.86|10.98|11.1|10.15|10.04|10.18|11|11.63|11.57|10.61
02905|15495|/equities/astronics-corp|R2000VALUE|17.19|16.98|17.22|16.63|17.21|17.36|17.1|17.59|17.57|18.29|18.36|18.39|18.2|18.43|18.51||18.24|18.04|17.97|17.47|17.33|17.26|16.66|17.03|18.42|18.78|19|18.65|17.77|17.87|18.41|17.24|16.52|15.61|15.79|15.77|15.78|16.38|15.58|16.445|15.8|16.3|17.57|15.95|17.52|16.6|16.25|16.77|16.14||15.74|15.56|15.35|15.17|14.81|14.08|14.01|13.61|13.09|12.29|12.46|13.35|13.53|14.39|14.03|14.67|14.45|14.5|14.52||14.14|14.38|14|13.39|12.91|13.14|12.71|13.02|12.47|12.14||13.23|13.15|12.75|13.64||13.08|13.09|11.95|11.98|12.4|12.26|11.95|12.09|11.64|11.68|12.12|12.2|12.62|12.48|13.15|12.69|12.5|12.02|11.42|12.3||12.55|12.64|12.82|11.28|9.5|9.29|9.29|9.26|8.71|7.64|8.4|8.85|8.5|6.79|6.81|6.76|6.97|6.71|6.4|6.92|6.62|7|7.14|7.52|7.52|7.44|7.63|7.51|7.74|7.77|7.91|7.97|8.29|8.24|8.09|8.07|7.74|8.2|8.05|7.91|7.72|7.7|7.99|7.87|7.6|7.9|8.32|8.26|9|8.54|8.52|7.98|8.14|8.14|7.92|8.26|8.49||8.83|8.92|9.29|8.96|9.04|9.68|9.3|9.22|9.45|9.58|9.32|9.62|9.85|9.83|10.08|10.33|10.17|10.13|10.72|10.6|10.69|10.12|9.64|9.16|8.74|8.7|8.64|8.81|9.03|8.98|9.02|9.315|9.26|9.28|8.98|9.32|9.51|9.705|9.19|9.23|9.2|8.85|9.67|9.56|10.37||9.91|10.11|10.56|10.8|10.03|10.08|9.3|10.62|10.28|10.09|10.28|10.39|11.15|11.05|11.11|10.19|12.09|13.15|15.46|15.31|12.52|11.41|9.57|9.43|9.13|9.33|9.36|9.46||9|9.32|9.17|8.63|8.89|7.69|7.71|7.82|8.53|8.36|8.775|7.99
02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|494.8|482.4|480.2|486.8|486|447.2|486.6|479.2|439.4|436.8|463.8|473.2|499.6|560.8|603.4||629.2|658.2|557.4|517.2|527.6|565.6|586|635.4|667.8|749.2|772.2|798.6|786.8|778|782|749.4|712.4|713.8|632.4|600.6|575.6|643.4|633.2|600|534|560.8|550|563.6|654|661|640|644|660||666.2|690.2|690.8|678|652|643||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02907|20652|/equities/newpark-resources-inc|R2000VALUE|2.9|3.1|3.07|3.01|3.23|3.18|3.24|3.47|3.27|3.24|3.15|3.1|3.18|3.3|3.33||3.35|3.14|3.12|3.08|3.26|3.11|3.12|3.14|3.49|3.26|3.16|3.48|3.49|3.56|3.61|3.65|3.73|3.75|4|3.98|3.84|3.94|3.85|3.92|3.46|3.43|3.46|3.61|3.65|3.52|3.39|3.4|3.12||2.86|2.9|2.84|2.9|3.07|2.83|2.74|2.69|2.61|2.57|2.39|2.52|2.36|2.65|2.55|2.65|2.65|2.72|2.82||2.85|2.81|2.65|2.72|2.53|2.53|2.53|2.39|2.09|1.97||1.92|1.91|1.89|1.95||1.95|2.06|1.96|1.99|2.11|2.07|2.01|2.02|1.95|2.03|2.13|1.94|1.96|1.77|1.76|1.63|1.66|1.53|1.5|1.71||1.71|1.75|1.62|1.6|1.68|1.61|1.34|1.33|1.19|1.04|1.1|1.09|1|0.826|0.8064|0.81|0.81|0.8033|0.7151|0.7458|0.75|0.8234|0.83|0.88|0.9103|0.8668|0.8407|0.8103|0.8156|0.8194|0.8322|0.825|0.84|0.9063|0.9662|0.8611|0.81|0.8671|0.8|0.9385|1.05|1.18|1.24|1.27|1.22|1.3|1.46|1.47|1.58|1.53|1.54|1.54|1.51|1.47|1.54|1.6|1.76||1.9|1.88|1.92|1.94|1.95|2.11|2|2.07|2.1|2.19|1.97|2.05|2.08|2.08|2.08|2.09|2.07|2.11|2.13|2.08|1.98|1.98|1.98|1.89|1.99|1.89|1.94|1.97|1.89|1.98|2.05|2.06|2.01|2.12|1.86|1.87|1.93|1.97|1.84|1.67|1.81|1.78|1.9|1.93|2.01||2.07|2.11|2.23|2.19|1.91|1.88|1.81|2.1|1.94|2.11|2.07|2.15|2.23|2.29|2.31|2.08|2.66|3.02|3.18|2.83|2.48|2.25|2.23|2.08|2.02|2.15|2.31|2.38||2.01|2.06|2.2|1.95|2.08|1.58|1.57|1.6|1.67|1.7|1.6|1.41
02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE|9.15|9.06|8.82|8.78|8.51|9.09|9.71|9.77|9.25|9.13|9.78|10.43|10.02|10.55|10.66||10.5|10.27|9.77|9.79|9.97|10.02|9.92|11.48|11.91|11.77|11.3|11.24|11.25|11.78|12.25|13.87|11.77|11.83|11.96|12.6|11.45|12.22|12.77|13|10.98|11.76|11.01|10.95|11.11|11.23|10.93|11.28|11.45||11.61|11.67|12.36|12.3|13.18|13.47|12.97|12.67|12.82|11.89|11.3|12.08|11.4|11.85|13.145|12.55|12|11.35|9.63||9.12|7.76|7.33|7.2|7.21|7.31|6.73|6.81|6.73|6.77||7|6.67|6.41|6.37||6.49|6.6|6.76|6.66|7.17|7.02|6.93|6.84|6.88|6.65|6.74|6.75|6.96|6.93|6.94|6.89|6.7|6.8|7.15|7.27||6.69|6.82|6.82|6.94|6.9|6.62|7.09|7.37|7.36|7.29|7.89|7.46|7.04|6.76|7.67|7.16|7.02|6.82|8.32|8.71|8.5|9|8.83|9.49|9.55|9.84|9.7|9.92|10.06|9.92|9.77|10.33|9.97|9.61|9.67|9.43|9.25|9.21|8.73|9|8.16|8.22|8.16|8.23|7.89|7.96|8.73|8.92|9.85|9.49|9.415|10.95|8.85|8.29|7.89|7.9|7.45||6.65|7.17|7.44|7.53|4.84|4.93|4.71|4.86|5.2|4.67|4.9|4.88|4.81|4.75|4.9|4.68|4.82|4.73|4.77|5.04|4.8|4.8|4.58|4.8|4.79|4.58|4.96|4.77|4.75|4.91|4.86|5.07|5.17|5.18|5.38|5.43|5.22|5.28|5.12|5.08|5.9|6.38|6.36|6.32|6.51||6.51|6.68|6.9|7.3|7.58|7.4|6.89|6.85|6.7|6.32|6.13|6.01|5.92|5.37|5.56|5.4|6.04|6.17|6.33|6.48|5.76|5.61|5.52|5.56|5.39|5.41|5.685|5.43||5.64|5.47|5.06|4.84|5.01|4.59|4.43|4.83|4.94|4.91|4.74|4.85
02909|17198|/equities/summit-financial|R2000VALUE|25.45|25.46|25.27|24.9|25.56|25.91|25.98|25.88|25.65|26.02|26.12|26.38|26.06|26.96|26.93||26.8|26.55|27.16|26.81|26.2|26.13|25.51|24.69|25.81|26.91|25.6|25.36|25.75|26.06|26.52|26.855|26.86|25.88|25.94|25|24.16|24.42|23.74|23.94|24.09|22.93|23.7|22.52|22.53|21.74|21.3|22.41|22.84||22.99|22.6|22.85|23.47|23.38|22.47|22.46|21.53|21.79|20.8|20.7|20.63|20.76|21.5|22.07|22.41|21.77|22.17|22.68||22.98|23.51|22.85|23.75|23.06|23.1|23.86|23.51|21.95|21.8||22.08|22.75|22.37|22.28||22.25|22.28|22.13|22.13|22.25|22.64|22.5|22.5|21.61|21.81|22.03|22.05|21.99|21.82|22.19|21.05|21.06|20.95|20.94|21.7||21.71|22.45|20.64|20.78|20.79|20.52|21.46|21.29|20.04|19.5|20.16|20.8|19.6|17.41|18.39|17.89|18.62|18.4|18.01|18.35|18.14|17.68|18|18.67|18.49|16.98|17|16.15|16.44|16.48|16.44|16.93|17.39|17.46|17.16|16.35|15.6|15.4|14.92|14.83|14.81|15.04|15.15|14.89|14.75|14.77|15.24|15.65|16.59|15.81|15.73|15.62|15.85|15.37|15.57|15.81|15.92||15.87|15.86|15.86|15.04|14.75|15.14|15.03|14.81|15.16|15.16|15.07|15.26|15.83|15.4|16.01|15.97|15.69|16.4|15.84|15.775|15.94|15|15.13|14.66|14.84|15.04|15.16|16.16|15.46|16.26|15.35|16.15|16.32|16.32|16.02|15.7|16.16|16.58|15.59|15.16|15.04|14.21|15.03|14.88|16.5||16.16|16.29|16.48|16.28|14.51|15.85|14.74|15.43|15.83|15.05|15.84|15.36|16.71|16.01|15.68|15.14|16.44|18.1|18.93|18.35|17.56|17.69|16.51|15.99|16.8|17.67|19.5|17.73||15.88|15.92|16.36|14.85|16.54|14.44|14.12|14.99|15.18|15.53|15.86|15.5
02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|12.78|12.69|12.69|12.31|12.51|12.7|12.69|13.06|13.03|13.55|13.66|13.52|13.28|13.3|13.38||13.66|13.68|12.84|12.07|12.35|13.26|12.93|14.22|14.66|14.92|15.02|15.46|15.62|15.36|14.9|14.79|14.55|14.52|13.57|13.55|13.25|14.23|15.22|15.2|15|15.3|16.14|16.85|17.55|17.71|18.2|18.6|18.51||18.56|22.01|24.41|28.97|27.28|26.32|25.26|25.08|24.77|24.55|24.07|23.45|24.52|25.81|24.24|26.17|24.89|25.44|27.24||28.7|28.64|29.13|28.09|27.73|28|29.32|29.9|28.65|28||28.98|30.04|30.68|34.58||27.5|27.22|30.09|25.76|24.74|25.26|25.64|26.25|24.86|22.31|23.92|24.38|23.55|24.08|26.05|27.54|26.1|29.25|31|31.29||29.33|29.31|27.62|32.13|30.53|29.96|29.78|30.33|24|21.8|21|20.25|21.75|20|17.9|16.7|16.25|14.5|13.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02911|945635|/equities/great-ajax-corp|R2000VALUE|12.09|11.96|11.78|11.42|11.34|11.5|11.49|11.48|11.52|11.5|11.41|11.49|11.38|11.36|11.41||11.43|10.9|11.35|11.19|11.46|11.3|11.08|11.59|12.22|12.37|12.56|12.62|12.72|12.94|12.65|12.43|12.15|11.94|12|11.8|11.37|11.6|11.55|11.55|11.25|11.1|11.16|10.69|10.84|10.4|10.33|10.6|10.88||10.8|10.68|10.59|10.53|10.66|10.42|10.43|10.28|10.06|9.96|9.85|10.2|10.15|10.42|10.54|10.74|10.63|10.55|10.44||10.58|10.78|10.51|10.56|10.48|10.53|10.56|10.65|10.17|10.27||10.46|10.4|10.27|10.26||10.36|10.41|10.31|10.26|10.15|10.61|10.41|10.58|10.37|10.46|10.55|10.71|10.58|10.45|10.55|10.1|10.05|9.94|9.92|10.26||10.19|10.29|9.79|9.8|9.78|9.74|9.85|9.84|9.59|9.3|9.44|9.49|8.89|8.22|7.97|7.91|8.03|7.86|7.68|7.69|7.81|7.92|7.98|8.16|7.98|8.05|8.16|8.09|8.28|8.39|8.3|8.53|8.51|8.63|8.69|8.55|8.42|8.4|8.72|8.69|8.29|8.31|8.46|9.32|9.2|8.95|9.49|9.37|9.73|9.68|9.64|9.37|9.37|9.19|9.18|9.34|9.29||9.07|8.86|9.2|9.22|9.12|9.36|9.31|9.34|9.89|9.92|9.76|9.38|9.4|9.37|9.57|9.64|9.55|9.81|9.93|9.81|9.48|9.4|9.52|8.84|8.72|8.62|8.56|8.64|8.49|8.58|8.68|8.89|9.1|9.01|8.67|8.68|8.73|8.7|8.17|8|8.14|8.06|8.68|8.49|8.93||8.69|8.95|9.2|9.17|8.8|9.27|9.01|9.23|8.95|9.01|8.98|9.27|9.61|9.31|9.27|8.79|9.58|9.74|10.71|9.86|9.47|9.17|8.7|8.59|8.2|8.2|8.42|8.16||8.13|8.11|8.1|7.71|7.69|7.32|7.34|7.3|7.79|7.8|8.24|8.45
02912|958240|/equities/provident-bancorp-inc|R2000VALUE|15.43|15|15.36|15.15|15.48|15.48|15.4|15.09|14.84|14.97|14.85|14.9|14.9|14.97|14.81||14.73|14.4|14.24|14.34|14.35|14.04|13.4|13.17|13.58|14.29|13.97|14.62|14.71|14.7|14.63|14.54|14.48|14.05|14.15|13.24|12.8|12.78|12.36|12.41|12.25|12.26|12.49|12.39|12.41|12.43|12.33|12.35|12.35||12.42|12.4|12.4|12.36|12.34|12.1|12.12|11.75|11.75|11.67|11.53|11.39|11.52|11.67|12.02|12.14|11.66|12.06|12.01||11.91|12.18|12.1|12.38|12.34|12.22|12.41|12.36|11.97|12.18||12|12.28|12.27|12.22||12.09|12.13|12.1|11.99|11.8|11.93|11.91|11.88|11.49|11.79|11.75|11.64|11.48|11.3|10.65|10.82|10.29|10.21|10.1|10.2||10.35|10.4|10.18|10.17|9.7|9.7|9.85|9.99|9.68|9.09|9.29|9.42|9.11|8.84|8.95|8.74|8.94|8.85|8.62|8.62|8.47|8.62|8.65|8.66|8.68|8.68|8.48|8.25|8.11|8.15|8.06|8.15|8.31|8.19|8.18|8.22|7.92|8.14|8.1|7.96|7.79|7.76|7.74|7.63|7.59|7.5|7.59|7.7|7.97|8.33|8.37|8.29|8.39|8.12|8.4|8.47|8.4||8.3|7.99|7.72|7.78|7.78|7.78|7.76|7.71|7.86|7.82|7.69|7.72|7.825|7.81|7.99|7.99|7.98|7.99|8.16|8.06|8.03|7.81|7.88|7.85|7.85|7.85|7.89|7.9|7.91|7.97|7.84|8.02|8.12|8.55|8.27|7.83|7.9|7.84|7.85|7.77|7.62|7.22|7.48|7.55|7.795||7.74|7.74|7.86|7.91|7.61|7.92|7.82|8.02|8.05|8.17|8.29|8.34|8.45|8.35|8.33|8.37|9.04|9.53|9.5|9.41|8.88|8.75|8.33|8.37|8.52|9.22|9.19|8.84||8.64|8.61|8.86|8.52|8.96|8.2|7.98|8.07|8.28|8.69|8.95|8.6
02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|21.34|20.97|21.1|21|21.4|21.5|21.69|21.5|21.49|21.57|22.56|22.6|21.83|22.5|22.88||22.8|22.72|22.5|23.19|23.62|23.61|22.41|22.44|23.37|24.41|22.98|22.99|23.38|24.13|24.7|24.92|24.44|23.7|23.57|22.95|21.38|21.38|20.37|20.38|19.3|19.34|20.26|19.62|19.68|19.56|19.1|19.5|19.98||20|19.73|19.75|19.91|19.59|19.59|19.48|19.19|19.26|19.13|18.84|18.99|18.99|19.56|19.77|20.09|19.79|19.64|19.75||19.6|19.85|19.65|19.89|19.73|19.4|19.68|19.52|18.8|19.04||18.95|18.98|18.8|19.11||18.9|19.09|18.96|18.91|19.19|18.81|18.57|18.96|18.31|18.6|18.99|18.61|18.62|18.4|18.45|18.18|18.51|18.02|17.65|18.55||18.83|18.9|18.16|17.9|17.8|17.7|17.65|17.71|17.34|16.72|17.02|17.5|16.45|15.37|15.41|14.85|15.57|14.9|14.65|14.52|14.41|14.19|14.52|14.92|14.9|14.9|14.6|14.31|14.59|14.75|14.7|14.66|14.72|14.25|13.94|13.55|12.89|12.845|12.74|12.68|12.41|11.99|11.99|11.81|12.24|11.6|11.61|12.03|13.47|14.36|14.95|14.93|14.93|14.66|14.82|14.95|14.85||14.4|14.98|14.94|14.45|14.28|14.06|14.24|14.41|14.6|14.42|14.18|14.63|14.67|14.78|14.74|15|14.99|14.9|15.04|14.95|15|14.5|14.44|14.12|13.35|13.36|13.75|13.19|13.05|13.19|12.92|13.21|13.34|13.5|13.13|13.1|13.24|13.27|13.1|13.1|13.1|12.68|13.34|12.74|13.24||13.67|14.5|14.24|13.75|12.5|13.4|12.68|13.52|13.59|14.01|13.72|13.56|14.3|13.37|12.79|12.98|14.51|15|15.25|14.39|13.91|14.05|12.66|12.49|13.2|13.21|14.25|13.15||12.77|12.67|12.9|12.24|12.45|11.95|11.94|12.28|11.8|12.7|12.93|12.11
02914|16752|/equities/northrim-bancorp|R2000VALUE|10.6025|10.4325|10.605|10.42|10.5325|10.6975|10.6925|10.775|10.605|10.775|10.7825|11.04|10.7525|10.8925|10.9175||10.9175|10.6275|10.6925|10.6475|10.9675|10.72|10.425|10.535|10.995|11.2125|11.3825|11.4525|11.3875|11.595|11.925|11.62|11.5375|11.52|11.8825|11.07|10.4175|10.7425|10.3175|9.9275|9.6225|9.1375|9.185|9.0775|8.9975|8.9825|8.735|8.9575|8.87||8.875|8.765|8.8625|8.935|8.9775|8.6875|8.7775|8.6175|8.3925|8.3025|8.03|8.08|8.08|8.4|8.555|8.685|8.4775|8.7275|8.7675||8.685|8.91|8.76|8.945|8.7|8.6525|8.9825|9.02|8.445|8.39||8.4875|8.4|8.3775|8.5025||8.2375|8.225|8.3275|8.2525|8.605|8.425|8.4525|8.5475|8.3425|8.185|8.255|8.2675|8.25|8.2025|8.295|8.06|8.0225|7.86|7.9425|8.4725||8.5275|8.635|8.2775|8.2375|8.2775|8.2625|8.4075|8.6675|8.27|8.3025|8.555|8.625|8.2025|7.5025|7.4925|7.2875|7.47|7.285|7.14|7.21|7.22|7.7575|7.7125|7.875|7.96|7.5275|7.49|7.44|7.405|7.43|7.33|7.29|7.4575|7.3275|7.3|7.2875|6.8925|6.85|6.645|6.37|6.3725|6.325|6.305|6|6.0375|5.87|6.2025|6.2225|6.4725|6.9925|7.185|7.2075|7.2675|7.135|7.06|7.015|7.205||7.245|6.9475|6.9975|6.8075|6.7275|6.6425|6.5025|6.3325|6.5575|6.48|6.3075|6.28|6.41|6.3775|6.565|6.7225|6.5825|6.7|6.5925|6.4175|6.05|5.605|5.6175|5.6875|5.7125|5.755|5.76|6|5.7975|5.585|5.7475|5.835|5.795|5.8425|5.685|5.7525|5.8775|5.875|5.56|5.68|5.5775|5.225|5.46|5.5825|5.875||5.8825|5.875|6.285|6.26|6.1475|5.7175|5.45|5.72|5.6875|5.67|5.66|5.635|6.0275|5.98|5.8925|5.575|6.285|7.035|7.1875|7.1025|6.385|6.5375|5.975|6.0225|5.7675|6.38|6.6075|5.8925||5.5175|5.545|5.5225|5.03|5.3725|4.9975|4.9075|4.98|5.04|5.32|5.6825|5.215
02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|195.5|195|194.5|187.75|186|204.25|198.75|188.75|185|181.25|192.75|192|195.75|199.75|209.5||200.75|198|187|177|191|203.25|183.5|212.75|214.25|197.25|187|194|191.5|196.25|198.75|208.5|200.5|204|194|181.25|178.75|195.5|193.75|194.75|186.25|184.75|181.75|177.75|184|182.25|180|183.75|181.75||190.75|190|191.75|194.5|192.75|190|188.25|194|190.25|182.25|173.75|169|173.75|184.5|191|190.75|186|192.75|197.25||199.5|205.25|197.75|200.25|197.75|204.5|199.75|196.5|200|214||196.75|198.5|201|206.25||203.25|209.75|216.25|214|223.5|222.25|219.5|227.25|217.5|213.25|197.5|192|199.75|197.5|205|205.75|207.5|209.75|214|215.25||217.25|218.5|218.75|215.75|225.25|222.25|233|243|235|233|245.75|241.75|213.75|207|214|198|195.5|185|192|199.75|191.5|196.25|181.25|192|200.75|194.25|201|203.75|204|204.75|199.75|198|197.5|197.5|198.75|196|186.5|183|175.5|196|177.25|176.75|179.25|176.5|168.5|172|177|180.25|197|194.25|191.75|191.25|183|173.75|171.75|180|182.75||182.5|178.5|186.75|184|181.875|175.5|170.25|174|170|172.25|162.75|168|172.5|171.25|173|166.25|169.5|168.75|162.75|169.25|174.5|172.75|173.5|170.875|173.75|171.25|174.25|174|173|184.375|181|187.25|199.25|203.75|199|198.5|199.25|203.25|199.25|209.5|221.25|224.5|229.75|227.5|221.5||226.5|233.25|231.25|229|230.25|246|234|244.5|275.875|262.5|226.75|223.5|231.5|223|209.75|189.75|212|218.5|222.25|231.25|229.5|229|226|223.25|220.25|222.5|226|226.5||222.25|216|213.25|206.75|191.75|178|167.75|168.75|178.125|204.75|206.25|196.75
02916|15330|/equities/acacia-research-corp|R2000VALUE|6|5.78|5.78|5.45|5.79|5.96|6.02|5.92|6.34|6.68|6.56|6.47|6.22|6.29|6.32||6.39|6.65|6.11|6.15|6.07|6.055|5.72|5.68|5.87|5.82|6.04|6.35|6.11|6.39|6.39|6.46|6.48|6.53|6.39|6.52|6.43|6.86|7.11|7.12|7.1|7.56|7.81|8.13|8.3|8.5|7.99|8.12|7.86||8|7.86|8.05|7.49|7.18|7.15|7.3|7.08|6.42|5.98|5.6|5.66|5.66|5.95|5.6|5.74|6.105|5.69|5.6||5.16|5.09|4.3|4.34|4.23|4.38|4.22|3.9|3.99|3.8||3.94|3.99|4.02|4.13||4.1|4.11|3.98|4|4.01|4.01|3.74|3.76|3.84|3.79|3.675|3.59|3.53|3.57|3.63|3.65|3.67|3.7|3.69|3.7||3.78|3.77|3.74|3.7|3.68|3.71|3.79|3.83|3.5|3.63|3.6|3.64|3.59|3.59|3.64|3.36|3.28|3.21|3.15|3.22|3.18|3.2|3.3|3.35|3.36|3.24|3.22|3.2|3.26|3.33|3.32|3.35|3.39|3.38|3.26|3.325|3.34|3.37|3.41|3.52|3.47|3.45|3.51|3.38|3.38|3.48|3.52|3.61|3.8|3.8|3.79|3.79|3.79|3.76|3.82|3.82|3.69||3.8|3.75|3.82|3.82|3.795|3.84|3.85|3.94|3.97|3.98|3.92|3.99|3.98|3.97|4.03|4|4.13|4.11|4.1|4.1|4.14|4.04|3.95|3.97|3.97|3.96|4.04|4.09|4.09|4.04|4.07|4.02|4.09|4.1|4.25|4.005|4.09|4.11|3.89|3.79|3.82|3.85|3.89|3.85|4||4.13|4.05|4.09|4.06|4.08|3.88|3.95|3.98|3.92|3.89|3.87|3.85|3.97|4|4.01|3.98|3.99|3.73|3.865|3.72|3.19|2.97|2.5|2.55|2.59|2.57|2.57|2.595||2.6|2.32|2.315|2.25|2.31|2.24|2.28|2.33|2.445|2.5|2.45|2.39
02917|24438|/equities/biotime|R2000VALUE|2.47|2.47|2.39|2.28|2.18|2.29|2.26|2.28|2.44|2.41|2.58|2.53|2.43|2.48|2.48||2.46|2.35|2.26|2.14|2.37|2.29|2.36|2.36|2.37|2.56|2.37|2.44|2.36|2.43|2.48|2.34|2.25|2.26|1.77|1.85|1.86|2.28|2.31|2.41|2.3|2.29|2.45|2.57|2.76|2.79|2.85|3.1|3.08||3|2.83|2.89|2.92|2.83|2.54|2.47|2.48|2.37|2.34|2.21|2.22|2.38|2.4|2.59|2.66|2.76|3|2.48||2.17|2.17|2.04|2.08|2.05|1.98|2.01|1.98|2.04|1.93||1.76|1.74|1.68|1.7||1.76|1.76|1.71|1.78|1.74|1.78|1.82|1.81|1.83|1.75|1.65|1.65|1.63|1.59|1.61|1.54|1.52|1.44|1.43|1.4||1.32|1.28|1.33|1.35|1.3|1.35|1.4|1.32|1.47|1.56|1.41|1.27|1.31|1.29|1.31|1.21|1.22|1.15|1.1|1.16|1.21|1.18|1.2|1.26|1.25|1.24|1.28|1.35|1.3|1.35|1.37|1.19|1.06|1.11|1.09|1.01|0.9547|0.9801|0.96|0.965|0.9366|0.942|0.9199|0.9369|0.9319|0.9201|0.968|1.04|0.98|1.09|1.05|0.9404|0.91|0.9004|0.895|0.91|0.895||0.86|0.877|0.9191|0.886|0.915|0.9|0.8763|0.9|0.8442|0.8702|0.9499|0.9153|0.9781|0.9297|0.9137|0.92|0.92|0.915|0.9019|0.93|0.908|0.92|0.876|0.85|0.85|0.82|0.8473|0.8369|0.8599|0.86|0.8097|0.8165|0.8477|0.8388|0.85|0.8057|0.7728|0.7778|0.7462|0.763|0.773|0.79|0.79|0.8184|0.7903|0.79|0.79|0.8263|0.87|0.9202|0.9381|0.9|0.9299|0.9599|0.9899|1|1.03|1.06|1.01|0.9801|0.9987|1.03|1.07|1.18|1|0.89|0.91|0.91|0.91|0.8901|0.8817|0.9251|0.9101|1.03||0.8636|0.8694|0.9074|0.9344|0.99|0.909|0.8583|0.8101|0.85|0.8801|0.92|0.957
02918|20494|/equities/hersha-hospitality-trust|R2000VALUE|9.8627|9.6837|9.8344|9.5236|10.0511|10.0228|9.8721|9.9098|9.9098|9.9757|9.8533|10.0134|10.0322|10.0511|10.2112||10.1264|9.938|10.3525|10.2206|10.5409|10.3148|9.9946|10.2018|10.7482|10.9271|11.6619|12.1517|11.8315|12.0764|11.4076|10.9931|10.9742|10.3525|10.7105|10.2395|10.1547|10.3902|10.1359|10.3714|10.475|11.11|11.62|11.18|10.67|9.94|9.45|8.98|9.25||8.54|8.73|8.65|8.43|8.31|8.1|8.13|7.99|7.92|7.74|7.64|8.08|7.76|7.87|7.95|7.82|7.8|7.98|8.04||8|8.41|8.24|7.95|7.7|7.85|7.93|8.16|7.47|7.49||7.89|7.92|7.99|8.18||8.02|8.1|7.76|8.04|8.22|8.4|8.5|8.43|8.2|8.42|8.9|8.81|8.85|8.62|9.4|8.77|8.28|8.11|8.1|8.56||8.62|8.8|8|7.23|7.32|7.04|7.19|7.03|6.68|6.02|6.2|6.97|7.51|4.95|5.15|4.94|5.16|4.93|4.9|5.05|4.83|5|5.13|5.3|5.4|5.19|5.09|4.98|5.07|5.19|5.12|5.25|5.5|5.56|5.54|5.48|5.47|5.56|5.72|5.66|5.54|5.56|5.68|5.38|5.19|5.12|5.38|5.53|5.95|6.31|6.39|6.39|6.14|5.92|6.13|6.25|6.44||6.71|6.46|6.39|6.39|6.43|6.81|6.6|6.43|6.75|6.81|6.1|6.44|6.38|6.25|6.54|6.81|6.8|7.15|7.2|7.24|6.6|6.42|5.53|5.3|4.77|4.76|4.91|5.19|4.95|4.86|4.93|5.08|5.11|5.42|5.18|5.54|5.69|5.75|5.16|5.5|5.52|5.06|5.27|5.28|5.64||5.45|5.75|5.76|5.85|5.43|5.69|5.63|5.96|6.11|6.23|6.49|6.82|7.24|7.08|7.31|6.56|7.96|8.83|10.07|9.09|6.8|5.89|5.29|5.21|5.04|5.36|5.65|5.22||4.7|4.81|4.84|4.66|4.82|4.09|4.18|3.91|4.19|4.49|4.74|4.51
02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|13.9|13.7|13.89|13.74|14.04|14.18|13.88|13.63|13.63|13.93|13.91|13.87|13.91|14.14|13.8||13.89|13.73|13.77|13.55|13.73|13.22|13.01|13.22|13.78|14.11|13.63|13.41|13.54|13.5|13.23|13.09|12.97|12.7|13.14|13.02|12.6|12.58|12.45|12.84|12.61|12.48|12.88|13.17|13.41|13.23|13.27|13.18|13.42||13.69|13.65|13.74|14.27|13.84|13.03|13.06|12.9|12.96|12.84|12.58|13.01|12.89|13.54|13.58|13.76|13.76|13.36|13.05||13.03|13.32|13.3|13.1|12.8|12.94|13.62|13.36|12.94|12.63||12.89|12.77|12.99|10.8||10.96|10.89|10.64|10.78|11.25|11.27|11.22|11.78|11.5|11.68|12.04|11.96|11.9|11.8|11.65|11.47|11.49|11.62|11.94|12.17||12.26|12.39|12.27|12.04|12.23|11.99|11.89|12.07|11.59|11.445|11.7|11.72|11.92|11.29|12.2|11.65|9.95|10.1|9.65|9.77|9.89|10.4|10.71|10.64|10.3|10.75|11.2|11.24|11.43|11.72|11.72|12|12.13|11.99|11.85|11.36|10.9|10.59|10.26|10.1|9.8|10.08|9.72|9.28|9.47|9.53|9.78|9.79|10.12|10.34|10.61|10.51|10.23|10.3|10.33|10.47|10.42||10.85|10.75|10.76|10.83|11.035|11.01|10.67|10.59|10.96|10.88|10.86|10.78|10.75|10.67|10.94|11.07|11.04|10.91|10.44|10.795|10.77|10.76|11.46|11.87|11.68|11.47|11.47|11.43|11.3|11.48|11.12|11.34|10.89|11.36|11.33|11.63|11.86|11.31|11.06|10.83|10.93|10.73|10.77|10.87|11.245||11.4|11.27|11.85|11.16|11.1|10.31|10.38|10.91|10.86|10.86|11.38|11.69|11.81|11.33|11.1|10.98|11.79|12.46|12.665|12.29|11.67|11.26|11.1|11.11|11.14|11.34|11.3|10.94||10.62|10.82|10.69|10.37|10.51|9.67|9.62|9.67|9.83|10.37|10.95|10.92
02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|14.9051|15.0437|15.3035|15.0783|14.9744|14.983|15.035|14.7059|14.524|14.6106|14.4461|14.5413|14.576|14.7405|14.1862||14.1689|13.9611|14.0737|14.1949|14.7492|14.6626|14.524|15.0437|15.4594|15.6672|15.6586|15.9877|16.3601|16.8451|16.6372|16.975|17.0789|16.7931|17.1828|16.9403|16.4987|17.0789|16.8018|16.5333|15.8751|16.1262|16.5333|15.9444|16.5246|16.3254|16.2562|16.1869|16.4813||17.0443|17.1309|18.1442|18.0403|16.975|17.7978|17.4687|17.3128|17.5986|17.8844|17.6245|17.4167|18.5079|16.9403|17.0876|16.9317|17.1915|17.408|17.1569||16.975|16.6026|16.1869|17.4427|16.6719|16.6805|16.6199|16.6286|16.1046|15.7712||15.6759|15.7712|15.7365|15.9184||15.9357|15.6845|15.6845|15.5373|15.6499|15.5373|15.3295|15.6672|15.8491|15.4334|15.7278|15.8145|15.1389|15.0696|15.1476|14.4114|13.9091|13.7272|13.5713|13.6926||13.7532|14.0737|13.515|13.0257|13.2162|13.541|13.987|13.9611|13.554|13.4501|13.9784|13.8485|13.5713|12.9737|12.8785|12.9651|12.7226|12.662|12.2289|15.2429|14.9874|14.7492|14.8445|17.47|17.36|17.08|16.93|16.97|17.32|17.95|17.45|17.48|17.8|17.87|17.34|16.88|16.38|16.34|16.36|16.3|16.2|16.17|15.88|15.44|15.42|15.5|15.89|15.41|15.68|15.84|16.37|16.4|16.35|16.37|17.52|17.35|17.26||18.21|18.1|18.3|18.09|17.87|18.28|17.65|17.28|17.11|16.89|16.87|16.89|16.81|17.28|17.23|17.32|17.47|17.01|17.11|16.87|17.42|17.45|17.21|17.24|17.74|19.76|17.2|17.03|15.89|15.96|16.1|15.76|15.85|15.64|15.56|15.59|15.43|15.33|14.46|14.3|14.41|14.63|15.03|14.98|15.14||14.91|14.83|14.76|14.64|14.12|14.23|14.45|14.97|14.54|14.59|15.18|15.28|14.71|14.64|14.43|14.6|15.23|15.91|16.21|16.24|15.15|14.66|14.63|13.9|13.87|13.83|14.15|13.795||13.57|13.49|13.37|13.12|13.06|13.03|12.6|12.53|13.28|13.64|13.87|12.83
02921|1089602|/equities/amalgamated-bank|R2000VALUE|16.62|16.26|16.59|16.01|16.6|16.85|17.03|17.01|17|17.1|17.08|17.33|16.52|17.05|17.4||17.04|16.59|16.75|16.2|16.16|15.34|15.45|15.79|16.44|17.5|17.52|17.5|17.34|17.5|17.97|18.14|18.15|18.05|18.68|18.01|18.68|19.42|18.42|18.17|17.56|17.25|17.43|16.96|17.15|16.35|16.29|16.65|16.64||16.19|16.32|16.33|16.03|15.77|15.56|15.44|15|14.85|14.5|14.66|14.52|13.77|14.65|14.67|15.03|14.8|15.1|15.14||15.6|15.5|15.03|15.08|14.87|14.8|15.12|15.05|13.67|13.56||13.74|13.54|13.6|13.89||13.64|13.32|13.6|13.58|14.17|14.51|13.96|13.78|13.25|13.25|13.52|13.52|13.41|13.45|13.61|13.23|13.27|13.26|12.72|13.45||13.52|13.76|13.11|13.32|13.24|12.78|13.37|13.29|12.5|12.52|12.92|13.46|12.93|11.05|11.79|11.45|11.8|11.36|11.1|11.15|11.1|11.6|11.87|11.88|12.02|11.91|11.97|11.79|11.86|11.96|11.73|12.11|12.35|11.97|12.47|12.49|12.32|12.12|11.6|11.18|10.58|10.52|10.64|10.53|10.52|10.62|10.78|11.25|11.83|12.41|12.58|12.63|12.85|12.46|11.9|12.12|12.28||11.7|11.94|12.51|11.93|11.77|12.25|12.13|11.67|12.08|12.25|11.97|11.61|11.95|11.62|12.32|12.37|12.33|12.55|12.27|12.15|12.05|11.64|11.59|11.24|11.62|11.55|11.71|12.48|12.32|11.31|11.17|11.32|11.26|11.49|10.86|11.24|11.35|11.72|10.96|10.87|11.05|10.8|11.43|11.21|11.83||11.62|11.96|12.64|12.58|12.57|11.86|11.22|11.1|11.3|11.25|11.01|11.09|11.79|11.18|10.97|10.51|11.74|12.44|13.06|13.22|11.53|11.6|11.14|11.18|11.23|12.04|12.21|11.15||10.57|10.3|10.4|9.91|10.49|9.54|9.05|9.01|9.81|10.85|10.61|10
02922|1081658|/equities/kezar-life-sciences|R2000VALUE|56.9|56.5|57.8|54|56.2|57.4|59.5|61.7|57.6|58|60.4|61.8|62.2|64.6|63.6||59.8|59.6|59.3|56|61.7|65.6|66.1|67.3|66.7|64|60.8|62.9|63|63.7|68|65.6|64.5|62.4|59.7|58.3|56|58.5|59.6|61.6|54.8|55.5|56.8|55.8|58|60.4|58.6|59.6|63.2||60.3|60.6|69.9|61.4|57.4|53|53.6|52.7|53.2|53.9|53.1|54.2|53.5|55|57.3|56.2|53.4|53.9|54.2||55|57|54.4|55.5|56|54.5|54.3|53.3|52.4|52.8||52.2|53.4|51.4|55||55.7|55.2|55|52.5|54.5|56.6|55.7|56.8|55.3|55.6|55.7|55.6|58|60.5|63.9|65|64.9|65.5|65.8|59.4||56.4|57.7|60|56.8|56.8|55.4|56.9|56.8|55.3|55|56.3|55.3|53.9|51|54.7|54.7|50.9|48.6|51.2|53.5|56|57.4|56.3|57.7|56.2|56.9|58.1|56.9|56.3|52.9|54|54.2|53.9|53|53.2|52|51.6|51.7|47.7|47.7|48.4|47.1|46.1|45.1|45.3|48.6|48.8|49.8|50.3|51.6|49.3|49.1|50.8|46.7|46.6|46.5|47||46.4|45.8|46.8|46.6|48.6|47.5|46.8|49.4|48.1|45.6|49.9|48.9|46.7|48.2|46|44.8|45|44.8|45.6|47.4|46.2|45.6|47.2|46.35|45.6|43.7|44.1|43.6|45.2|46.9|47.9|48.8|48.9|49.6|48.7|48.6|48|50.2|49.1|48|50.3|51.1|55|50|50.75||52.5|52.8|51.8|54.6|54.1|56.5|55.95|54.8|54|57.5|54.4|51.9|52.2|49.6|48.4|48.4|53.3|55|62.6|68.8|77.5|44.7|48.7|48.9|47.7|52.5|53|52.7||55.1|52|51.7|48.1|51.1|51.7|51.6|55|58.3|62.7|60.1|60.8
02923|102889|/equities/cymabay-therapeu|R2000VALUE|4.44|4.46|4.4|4.17|4.15|4.32|4.32|4.26|4.23|4.19|4.3|4.35|4.4|4.52|4.63||4.66|4.54|4.4|4.23|4.49|4.59|4.48|4.78|5.01|5.02|4.77|5|4.985|5.05|4.99|5.18|4.91|4.945|4.71|4.575|4.58|5|4.86|5.11|4.8|4.86|5.03|4.83|5.15|5.41|5.32|5.45|5.63||5.8|6.02|6.14|6.16|6.11|5.89|5.86|5.67|5.58|5.65|5.35|5.54|5.61|5.78|5.8|5.88|5.72|5.75|5.9||6.09|6.21|6.08|6.36|6.55|6.41|6.2|5.92|5.73|5.84||5.74|5.88|5.73|6.16||6.52|6.58|6.58|6.74|6.95|7.08|7.19|7.29|7.19|6.99|7.03|6.84|6.95|7.02|7.2|7.17|7.14|7.25|7.5|7.46||7.26|7.19|7.41|7.77|7.76|7.84|7.8|7.9|8.2|8|7.99|7.99|7.91|7.85|8.5|8.23|8.33|8.11|8.32|8.79|8.91|8.84|8.435|9.03|8.77|8.35|8.36|8.46|8.24|7.94|7.76|7.87|7.89|7.91|7.8|7.62|7.25|7.6|7.04|7.04|7.24|7.08|6.52|6.51|6.36|6.23|6.54|6.45|6.92|6.55|6.64|6.49|6.56|5.79|5.875|5.95|5.66||5.805|6.09|6.32|6.235|6.47|6.14|6.12|6.465|6.62|6.39|6.46|6.53|6.46|6.78|6.755|5.87|5.765|5.7|5.72|6.9|6.26|5.73|5.35|5.25|4.88|3.55|3.5|3.53|3.8|4.1|4.22|4.39|3.51|3.67|3.86|3.63|3.61|3.56|3.33|3.32|3.47|3.34|3.47|3.44|3.38||3.5|3.57|3.49|3.56|3.76|3.85|3.74|3.91|4.13|3.94|3.66|3.7|3.67|3.93|3.54|3.39|3.79|3.88|3.83|3.82|3.85|3.89|3.92|3.79|3.705|3.92|4.03|3.96||3.86|3.9|4.06|3.925|4.1|4.05|3.93|4.25|4.18|1.84|1.78|1.79
02924|16836|/equities/orrstown-financial|R2000VALUE|23.75|23.5|23.01|21.465|22.36|22.65|22.64|22.39|22.43|22.76|22.6|22.68|22.61|22.95|22.88||23.41|22.3|23.92|22.48|22.57|22.24|21.36|21.85|22.19|22|22.15|22.33|22.12|22.9|23.34|22.49|23.05|22.88|23.53|22.95|19.89|20.04|19.77|20.17|19.48|19.5|19.7|18.62|18.77|18.68|18.36|18.79|18.51||18.96|19.5|19.72|19.9|19.74|19.53|18.83|18.54|18.33|17.95|17.31|18.04|17.84|18.32|18.8|18.61|17.65|17.38|17.6||18.02|18.41|18|18.81|18.35|18.46|18.96|18.62|16.9|16.46||16.55|16.85|16.7|16.57||16.9|17.07|16.89|16.7|16.7|17.85|17.78|18.71|17.57|17.5|17.48|17.34|17.18|16.62|16.85|16.51|16.44|16.15|16.12|17.1||17.13|17.25|16.09|15.91|16.05|15.9|16.47|16.5|15.8|15.34|16.29|16.45|15.83|13.57|13.81|13.64|15.14|14.12|13.98|13.89|13.5|13.7|13.73|13.98|13.65|13.64|13.27|13.45|13.5|13.37|13.45|13.65|13.85|13.65|13.92|13.63|13.25|13.54|12.95|12.9|12.8|12.85|12.9|12.74|12.62|12.44|12.74|12.85|13.11|13.61|13.5|13.65|13.85|13.54|13.52|13.7|14||14.3|14.3|14.65|14.15|13.77|14.22|14.22|14.16|14.59|14.53|14.34|14.5|14.96|14.55|14.74|15.11|15.07|15.17|14.95|14.45|14.49|14.15|14.19|13.8|13.75|13.6|14.03|14.15|13.92|14.06|13.92|14.24|14.35|13.26|13.14|13.11|13.05|13.16|13|13.17|13.27|12.77|13.05|13.17|13.99||13.57|13.76|14.75|14.29|13.71|13.96|13.05|14.12|14.11|13.74|13.23|13.68|14.32|13.94|13.23|13.01|13.93|15.5|15.8|14.97|14.19|13.48|13.16|13.16|13.48|12.5|13.87|11.99||12.31|12.39|12.52|11.82|13.16|12.47|12.49|12.94|11.93|12.88|13.81|13.48
02925|31038|/equities/howard-bancorp-inc|R2000VALUE|16.02|15.89|16.2|15.75|15.91|16|16.18|16.14|15.89|16|16.09|15.98|15.7|16.09|16.22||16.34|16.44|16.73|16.49|17|16.48|16|16.25|16.77|17.79|16.44|16.37|16.32|16.49|16.69|16.775|16.92|16.58|15.65|14.89|14.57|14.52|14.19|14.34|13.75|13.91|14.75|14.62|13.86|13.76|13.7|14.13|13.99||13.93|13.65|13.7|13.6|13.46|13.05|13.03|12.55|12.07|11.8|12.1|12.57|12.6|13.06|13.19|13.27|13.2|13.3|13.44||13.44|13.29|13.1|13.41|13.33|13.14|12.68|12.61|11.53|11.52||11.81|11.76|11.62|11.68||11.83|12.05|11.78|12|11.86|12.5|12.54|12.9|12.84|12.74|12.66|12.65|12.47|12.05|12.45|12|12.01|12|12.34|12.4||12.53|12.53|12|11.69|11.9|11.77|12.02|12.26|11.78|11.66|11.94|12.55|12.27|10.35|10.42|10.11|10.6|10.28|10.13|9.99|9.58|9.76|9.95|10.37|10.48|10|10.04|9.88|9.96|9.86|9.67|9.8|9.98|9.92|9.96|9.91|9.51|9.51|9.3|9.1|8.98|8.95|9.02|8.84|8.86|8.8|8.95|9.09|9.56|9.37|9.57|9.6|9.71|9.62|9.83|9.8|9.74||9.88|9.75|10|9.75|9.81|9.88|9.73|9.82|10.01|10.06|9.77|9.89|9.96|9.78|10.01|10.11|9.83|10.09|10.17|10.1|9.94|9.84|9.74|9.48|9.52|9.51|9.51|9.69|9.5|9.97|10|10.18|10.05|10.26|9.66|9.96|10.04|10.22|9.72|9.62|9.78|9.32|9.78|9.56|10||10.16|10.21|10.62|10.47|9.66|9.92|9.51|10.04|10.15|9.91|9.98|10.04|11.07|9.98|9.76|9.85|10.77|11.34|11.61|12.1|11.05|10.4|10.07|10.01|10.31|10.65|11.63|11.31||10.39|10.11|10.31|10.01|10.22|9.35|9.28|9.06|9.18|9.86|9.8|9.69
02926|1008978|/equities/pcsb-financial-corp|R2000VALUE|17.21|16.85|16.84|16.7|17.07|17.07|17.06|17.01|16.86|16.79|16.9|17.03|16.86|16.9|17.38||17.19|16.61|17.19|17|17.39|17.05|16.61|16.9|17.05|18.09|17.07|16.92|17.04|17.2|17.59|17.76|17.48|17.19|17.29|17.58|16.95|16.94|16.42|16.49|16.16|16.17|16.54|16.66|16.14|16.11|15.97|16.36|16.41||16.2|16.39|16.5|16.54|16.18|15.75|15.59|15.25|15.08|15|14.735|14.95|14.4|14.9|15.38|15.41|15.4|16.06|16.19||16.3|16.84|16.28|16.52|16.26|16.26|16.3|16.84|16.04|15.97||15.94|15.86|16.29|16.24||16.02|16.05|15.75|15.89|15.98|16.26|16.25|16.09|15.88|15.96|16|15.94|16.2|15.96|16.04|15.66|15.88|15.89|15.31|15.79||16.05|16.38|15.63|16.01|15.79|15.71|15.93|16.08|15.87|15.31|15.56|15.47|14.83|14.25|14.33|14.13|14.48|14.17|13.47|13.22|13.29|13.36|13.43|13.9|13.89|13.33|13.5|13.18|13.08|12.91|12.73|12.85|13.1|12.91|12.92|12.93|12.67|12.72|12.53|12.23|12.07|12.15|12.27|12.15|11.79|11.89|12.41|12.55|12.86|13.05|13.27|13.14|13.3|12.88|13.23|13.34|13.29||13.43|13.4|13.08|12.79|12.68|12.74|12.94|12.96|13.22|13.11|12.55|12.08|12.34|12.28|12.72|12.68|12.71|13.32|13.26|13.2|12.22|11.5|11.24|11.18|11.26|11.12|11.15|11.23|11.11|11.35|11.43|11.57|11.45|11.67|11.43|11.6|11.96|12.15|11.67|11.69|11.68|11.32|11.78|11.85|12.31||12.27|12.5|12.68|12.54|11.88|12.19|12.04|12.24|12.15|12.1|12.46|12.81|13.4|13.24|12.7|12.6|13.82|14.15|14.59|14.73|13.89|13.79|13.39|13.26|13.36|13.82|14|13.23||12.74|12.87|13.02|12.33|12.78|11.83|11.85|12.06|12.45|12.78|13.16|12.44
02927|20945|/equities/safe-bulkers-inc|R2000VALUE|2.8|2.75|2.76|2.41|2.5|2.35|2.37|2.27|2.12|2.19|2.24|2.26|2.35|2.35|2.37||2.45|2.45|2.48|2.46|2.64|2.69|2.57|2.63|2.85|2.88|2.86|2.83|2.69|2.89|2.86|2.9|2.82|2.71|2.71|2.75|2.73|2.85|2.86|2.84|2.75|2.88|2.83|2.78|2.9|2.79|2.78|3|3.12||2.82|2.49|2.27|2.25|2.27|2.37|2.2|2.08|2.01|1.94|1.74|1.66|1.64|1.72|1.73|1.83|1.83|1.83|1.85||1.82|1.92|1.75|1.8|1.68|1.74|1.51|1.38|1.36|1.35||1.3|1.3|1.28|1.27||1.2|1.2|1.18|1.19|1.2|1.16|1.14|1.16|1.16|1.15|1.17|1.16|1.15|1.16|1.18|1.12|1.16|1.12|1.2|1.18||1.15|1.15|1.11|1.07|1.06|1.02|1.02|1.05|1|1.02|0.985|1.04|1|0.913|0.948|0.869|0.888|0.853|0.887|0.904|0.88|0.91|0.93|0.978|1.01|1.02|0.962|0.988|1.01|1.03|1.02|1.04|1.08|1.08|1.07|1.07|1.06|1.04|1.05|1.1|1.03|1.05|1.05|1.03|1.03|1.02|1.04|1.07|1.14|1.11|1.11|1.08|1.03|1.02|1.02|1.02|1.02||1.06|1.04|1.07|1.1|1.11|1.13|1.09|1.14|1.15|1.14|1.15|1.17|1.16|1.22|1.23|1.25|1.22|1.25|1.23|1.13|1.23|1.23|1.24|1.34|1.3|1.33|1.36|1.3|1.22|1.17|1.16|1.15|1.16|1.18|1.2|1.2|1.22|1.24|1.23|1.19|1.27|1.19|1.23|1.21|1.24||1.21|1.23|1.22|1.27|1.17|1.26|1.24|1.3|1.3|1.29|1.34|1.28|1.31|1.28|1.25|1.11|1.31|1.34|1.4|1.32|1.12|1.11|1.01|1|1.02|0.99|0.984|0.959||0.952|0.913|0.931|0.917|0.94|0.86|0.844|0.867|0.877|0.93|0.981|0.962
02928|16659|/equities/mid-penn-bancorp|R2000VALUE|25.51|24.78|25.05|24.79|25.31|25.2|25.32|25.12|25|25.54|25.85|25.87|25.63|26.41|25.59||26.7|26.81|28.1|26.74|25.9|25.64|25.48|25.5|25.75|27.88|27.31|27.3|27.49|28.22|29.09|29.41|29.18|29.17|28.2|27.14|25.75|24.3|23.64|23.88|23.52|24.04|25|24.97|25.1|24.03|23.53|23.82|23.81||23.9|23.93|23.81|23.97|24.25|23.4|23.39|22.45|22.46|22.1|21.76|21.88|21|22.12|22.41|22.93|22.5|22.85|23.44||23.4|24.3|23.74|24.22|23.92|24|24.1|23.82|22.71|21.73||21.9|22.45|23.2|24.74||24.85|25.2|24.2|24.5|24.65|25|24.3|24.77|24.02|24.49|24.28|23.5|23.49|22.75|23.36|22.26|22.16|22.35|23.24|23.52||24.16|23.85|22.16|21.36|21.9|22.05|22.55|22.92|22.51|22.52|22.45|22.91|21.34|20.27|20.26|19.85|20.39|19.96|19.55|19.63|19.95|19.71|20.15|20.05|19.83|20.2|19.96|19.64|20.09|20.98|19.57|19.56|19.5|18.69|18.86|19|18.5|18.12|17.52|17.3|17.31|17.5|17.52|17.24|17.61|17.6|18.2|18.15|19.11|19.7|18.52|18.38|18.7|18.35|18.31|18.92|19.02||20.15|20.11|19.87|19.69|19.24|19.78|19.6|20.05|20.03|20.35|19.76|20.69|20.39|19.52|20.35|20.99|21.35|21.34|20.16|20.15|20.64|19.72|19.75|19.49|19.89|19.22|19.86|19.5|18.5|19.39|18.65|17.96|17.89|18.24|17.83|17.45|18.11|18.09|18.19|17.74|18.28|17.65|18.78|18.82|19.25||19.04|18.42|18.43|17.75|17.64|18.38|17.75|18.35|18.35|18.57|18.49|18.6|20.39|20.38|19.1|18.43|19.12|20.53|21.08|20.96|19.41|20.01|19|18.99|18.66|19.7|20.63|20.01||19.3|19.12|19.46|19.28|19.88|17.89|16.9|17.51|17.59|19.58|19.92|19.68
02929|30911|/equities/radiant-logistics-inc|R2000VALUE|6.58|6.47|6.74|6.72|6.85|7.1|6.98|6.92|6.97|7.08|7.07|7.04|7.04|7.25|7.33||7.11|6.95|7.02|6.88|6.72|6.58|6.42|6.52|6.71|6.83|6.99|7.08|7.06|7.18|7.16|7.23|7.08|7.01|6.95|7.05|6.91|7.08|6.98|6.99|6.77|6.77|6.84|6.72|6.9|7.03|6.94|7.08|7.27||7.39|7.45|7.4|6.75|6.65|6.43|6.42|6.2|6.12|5.82|5.8|5.96|6.05|6.29|6.33|6.46|6.37|6.17|6.07||6.03|6.09|6.01|6.25|6.1|5.99|5.99|6.03|5.71|5.62||5.8|5.67|5.7|5.62||5.66|5.75|5.76|5.66|5.81|5.98|5.8|5.84|5.87|6.09|6.23|6.34|6.49|6.26|6.37|6.17|6.01|5.99|5.92|6.07||5.97|6|5.68|5.71|5.72|5.69|5.71|5.74|5.72|5.54|5.82|5.77|5.28|5.13|5.25|5.17|5.25|5.13|5.14|5.16|5.09|5.2|5.24|5.25|5.19|5.24|5.25|5.2|5.29|5.31|5.2|5.25|5.21|5.22|5.27|5.22|5.17|5.19|5.05|5.16|5.14|5.27|5.21|5.04|5.1|5|5.08|4.99|5.26|5.57|5.41|5.75|5.2|5.2|5.21|5.2|5.17||5.22|5.25|5.42|5.43|5.28|5.5|5.55|5.49|5.58|5.84|5.54|5.53|5.4|5.1|5.08|5.16|5.1|5.07|4.94|4.73|4.67|4.5|4.48|4.44|4.37|4.25|4.37|4.38|4.23|4.26|4.2|4.15|4.27|4.22|4.07|4.16|3.99|4.09|3.97|3.95|4.03|3.92|4|4.03|4.26|4.09|4.09|4.17|3.93|4.01|3.72|3.79|3.86|3.97|4.03|3.97|3.86|3.85|3.96|3.88|3.82|3.8|4.2|4.34|4.5|4.49|4.27|4.05|4.03|3.85|3.99|4.06|4.1|4.06||3.72|3.75|3.91|3.58|3.66|3.41|3.41|3.3|3.52|4.01|4.24|4.06
02930|17140|/equities/comscore|R2000VALUE|69.4|66.8|68.2|65.4|65|67|66.8|66.4|66.8|67.8|69.4|70.2|70.8|72|73.2||73.8|73.2|72|70.4|73.2|73.4|70|74.2|78.6|73.2|71.4|75|71.2|68.4|69.2|63.8|61.8|61|56|58.6|64.6|69.4|76.4|80.4|73|75.4|80.4|80.8|79.6|75.2|74.2|76.4|77.6||79|79|82.6|86.2|86.2|83|83.6|76.6|76|64.8|63.8|65|62|67.8|67.8|68.8|65.8|67|68||70|67|65.6|67.8|69.2|65.8|56.8|49|48.4|47.8||49.8|49.4|45.6|45.6||42.4|44.2|45.8|43.8|41.8|42.4|42|47|47.8|49.6|49.8|48.6|49.4|50.6|48.2|48.8|51|50.6|51|55.8||50.2|54|48|45.4|45.2|43.8|44.6|44.6|43.4|42.8|43.6|43.2|40.4|38.8|40|40.2|41|41|39.9|39.4|37.2|39|39|40.4|41.6|41.8|41|41.2|43.4|42.8|42.2|42.6|45.2|42|43.2|41.8|41.6|42.2|40.8|42.8|40.8|40.2|39.6|39.6|39|40|41.6|42|45.8|45.4|46.4|44.4|45.8|46.8|45.8|44|45.8||47.4|46.6|49.8|52.4|52.6|55|53.6|54.6|52.6|53.6|54.2|56.7|57.8|63.4|65.2|62.8|65.4|65.5|64.2|62.6|66.7|65.4|63.8|62.4|62.2|60|61.8|61|61.4|62.4|62|64.8|65.8|68|65.6|65.4|68.1|64.4|57.2|57.2|61|57.2|59.6|57.9|63.6||59.6|59.5|62|60.6|58.4|63.2|63|66.2|66.6|67|66.6|63.6|65.6|68.8|64.2|61.7|76|78.4|79.8|77.6|71.8|73.6|68.8|69.6|75.3|73.2|75.4|68.4||63.2|60.8|57|53.6|48.3|47.8|47.2|51.2|58.4|58.6|64.1|56.8
02931|16683|/equities/matrix-service-co|R2000VALUE|12.85|12.6|12.51|12.36|12.94|13.13|13.28|13.6|13.36|13.41|13.4|13.4|13.66|13.755|13.83||13.7|13.11|13.12|12.77|13.25|12.73|12.57|12.33|13.12|13.57|13.5|14.08|14.33|15.45|15.69|15.75|15.72|15.21|14.955|14.4|14.01|14.19|13.83|14.32|13.57|13.71|14|13.72|13.61|13.06|12.8|13.03|13.04||12.96|13.05|13.04|12.61|13.33|12.81|12.77|12.76|12.54|12.42|11.79|12.51|12.43|13.25|13.45|13.58|13.26|13.9|13.87||13.85|14.94|15.36|12.23|11.6|11.54|12|11.92|11.04|10.7||11.02|11.14|11.13|11.23||11.66|11.34|10.26|10.05|9.83|9.54|9.43|9.45|9.32|9.61|9.77|9.685|9.91|9.73|9.65|9.29|9.81|9.91|9.58|10.43||10.5|10.53|10.2|10.06|10.33|9.68|9.81|9.68|9.24|8.92|9|9.02|8.54|8.21|8.35|8.07|8.5|7.95|7.6|7.49|7.29|7.8|8.01|8.37|8.06|7.99|7.91|7.94|8.03|8.15|8.25|8.16|8.655|8.67|8.95|8.54|8.42|8.81|8.72|8.58|8.35|8.24|8.15|7.79|7.8|7.8|8.35|8.53|9.21|8.71|8.47|8.04|8.12|7.52|7.71|7.96|8.12||8.34|8.46|8.78|8.98|9.24|9.21|8.85|8.69|9.34|9.45|9.15|9.62|9.74|9.75|9.97|10.18|10.29|10.44|10.55|9.96|9.49|9.27|9.58|9.24|8.9|8.755|8.83|9.13|8.89|9.03|9.15|9.51|9.3|9.75|9.29|9.57|9.58|9.63|9.08|8.87|8.9|8.6|9.09|9.2|9.36||9.28|9.32|9.72|9.95|9.26|9.66|9.3|9.98|10.06|10.055|9.85|9.94|10.8|10.53|10.08|9.92|11.32|11.9|12.425|11.71|11.36|11.35|10.91|10.56|11.02|11.11|10.92|9.955||9.24|9.33|9.02|8.06|8.84|7.95|7.98|8.58|9.03|8.91|9.62|9.18
02932|48365|/equities/ashford-hsy-prm|R2000VALUE|5.93|5.82|6|5.73|5.73|5.72|5.72|5.95|6.09|6.15|6.33|6.19|6.16|6.12|6.18||6.22|6.07|6.2|6.25|6.41|6.18|5.9|6.46|6.5|6.74|6.72|6.99|6.89|7.02|6.97|6.94|6.99|6.95|6.99|6.77|6.56|6.87|6.5|6.81|6.98|6.9|7.28|7.01|6.82|6.45|6.08|6.02|5.96||5.6|5.66|5.4|5.27|5.38|5.35|5.4|5.35|5.29|5.12|5|5.14|5|5.06|4.75|4.8|4.7|4.8|4.86||4.98|5.13|4.78|4.75|4.6|4.81|4.88|4.93|4.68|4.52||4.61|4.67|4.62|4.62||4.14|4.3|4.25|4.41|4.32|4.74|4.83|4.78|4.8|4.76|4.93|4.6|4.65|4.65|4.57|4.38|4.23|4.17|4.09|4.62||4.38|4.48|4.25|3.86|3.99|3.93|3.84|3.71|3.34|2.96|3.44|3.52|3.65|2.47|2.53|2.47|2.52|2.42|2.42|2.36|2.25|2.34|2.36|2.39|2.43|2.4|2.37|2.37|2.37|2.44|2.41|2.48|2.55|2.52|2.55|2.51|2.55|2.53|2.55|2.51|2.5|2.52|2.53|2.46|2.38|2.26|2.46|2.48|2.69|2.7|2.68|2.65|2.59|2.54|2.5|2.5|2.5||2.5|2.36|2.4|2.41|2.39|2.52|2.42|2.28|2.38|2.4|2.25|2.43|2.39|2.36|2.47|2.63|2.62|2.8|3.06|2.92|2.86|2.8|2.55|2.47|2.49|2.44|2.51|2.55|2.45|2.29|2.37|2.46|2.41|2.46|2.42|2.66|2.66|2.89|2.55|2.68|2.42|2.33|2.47|2.52|2.79||2.79|2.95|2.86|3.06|2.6|2.7|2.69|2.77|2.98|3.31|3.38|3.53|3.86|3.87|4.02|3.79|4.33|5.03|5.51|4.78|4.52|4.32|3.54|3.2|3.4|3.65|3.26|3.04||2.64|2.42|2.67|2.42|2.49|2.19|2.3|2.23|2.41|2.63|2.77|2.4
02933|28172|/equities/eros-international-plc|R2000VALUE|26.8|26.2|25.6|24|28.8|31.6|29.6|32.4|31|30.8|33.4|35.4|35.4|37.2|33.8||35.4|36.2|36.2|36|38.8|40.4|44.8|44.8|43|43|43|44.8|41.4|41.2|40.4|39.6|39.2|40.6|40.2|39.2|39.4|40.8|38.8|39|36.6|39.4|41.2|38.4|39.2|41.2|39.8|42.2|42.2||42.4|40.8|41.4|41.2|42.4|41.8|41.8|41.2|39.6|39.6|38|38.6|40.4|41.4|41.2|40.8|41.6|40.8|40.4||42.2|43.2|39|40.8|39.6|39|37.2|34.8|34.4|35||36.4|34.2|34|37.4||38|38|37.4|38.8|40.4|38.6|39.8|40.2|39.8|40.8|41.8|40.8|42.8|44.2|44|43|42.2|42.8|42.6|44.8||45.6|46.6|44.6|44|45.2|44.4|46.4|45.8|44.4|43|45.8|45.6|45.8|41.6|42.4|41.2|41.8|32.8|38.4|40|39|43.4|44.8|47|46.2|45|46.6|48.4|46.2|46.6|46.6|49|49.4|50.8|52.6|53|51|50.2|49.2|49|44.2|43.2|43.4|45.2|44.4|45.2|51.2|49.8|51.8|51|52.2|50.4|50.6|51.6|54.6|56|56.6||58.4|57.8|61|62|62.2|63.2|58|56.2|55.6|54.2|51.2|53.4|55.4|55.8|54|53|53.4|53.6|52|53.2|53.2|49.6|53.6|54.6|57.6|56.8|62.2|76|72.6|71.6|69.8|70.6|69|70.8|73.6|66|68.2|64.8|66|68.2|74.6|71|74.2|64|62.2||62.6|60.4|63.2|59.2|58|58.6|60.4|63|62.8|62.4|62.4|62.6|63.6|62.8|64.8|62.8|68.2|72.4|76.8|76.2|74.2|71|68.4|65.2|64.6|63.2|66.4|65||63.6|64.4|62.4|63.2|61.6|58.6|61.2|60|62.6|64.4|64.6|58
02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|55.7|54.49|54.66|54.24|55.23|56.3|56.56|56.32|56.05|55.95|55.57|55.7|55.59|56.5|56.51||55.5|56.01|56.2|58|59.2|58.02|56.5|54.16|57.67|60.89|58.2|57.35|58.51|62.27|62.72|61|60.95|59.3|60.67|59.2|56.5|55.27|52.7|53.65|51.9|51.94|52.13|51.05|51.01|51|48.53|49.15|49.42||50|50.53|49.81|50.52|50.9|49.55|48.7|47.3|47.9|47.9|46.58|49.85|50.71|51.5|51.95|52.97|52|52|52||52.21|52.16|52.15|52.4|51.8|51.93|51.68|52.27|49.55|49.1||49.55|49.98|49.2|49||48.84|49.49|49.58|49.24|50|51.39|50.18|50.66|49.88|50.7|51.2|50.86|51.27|50.5|51.19|49.35|49.21|49.9|49.74|50.7||52.27|50.85|49.09|49.32|49.72|51.19|50.55|50.75|49.75|49.65|49.93|49.98|48.01|46.62|47.74|47.03|47.9|45.6|45.41|46|45.78|46.21|46.4|47.51|46.52|46.5|45.88|45.05|44.8|45.45|44.71|46.15|46.7|46|46.27|46.25|44.92|43.85|43.51|42.93|43|42.96|43.05|41.4|40.98|41.76|43.14|43.12|45.6|45.4|46.95|46.81|47.13|46.02|48|47.81|49.16||44.2|43.9|43.92|42.85|43.52|44.15|44.7|44.95|45.51|45.9|44.78|43.98|43.4|43.69|44.5|44.25|43.91|43.5|44.3|41.21|41.55|41.74|41.9|41.2|41.3|40.04|41.3|41.24|41.38|42.47|41.51|41.46|41.17|41.13|40.89|41.3|41.05|41.1|40.72|40.54|40.15|38.05|40|40.72|42.3||42.21|42.35|43.89|43.26|41.84|44.17|42.07|43.11|42.79|44.51|43.21|42.05|41.37|40.75|38.96|38.88|40.35|40.14|40.5|40.5|38.52|39.43|39|39.25|40.25|40.51|41.98|41.27||40.05|40.77|41.64|41.7|42.3|37.98|37.15|37.73|36.75|37.1|38.1|37.07
02935|20707|/equities/ocwen-financial-corp|R2000VALUE|26.86|27.13|25.5|22.7|24.16|25.03|25.52|26.3|26.75|27.43|27.89|28.04|27.89|28|28.69||28.66|28.43|27.84|26.99|26.95|26.87|26.18|26.95|28.19|28.6|27.87|28.81|28.75|30.67|28.21|27.52|27.17|27.48|27.27|27.92|26.6|29.33|28.5|28|27.97|29.26|29.6|28.8|29.78|29.35|28.09|28.52|28.98||27.98|28.28|29.6|27.46|28.5|27.14|26.69|25.21|24.76|25.06|24.46|25.06|26.21|26.38|25.65|26.07|26.4|26.5|26.38||26.28|27.09|27|27.83|27.32|26.68|29.05|30.52|29.5|28.3||28.91|28.3|28.09|29.48||31.03|30.82|30.16|26.32|26.51|27|26.53|26.9|26.71|26.55|26.37|26.05|24.26|24.26|23.85|23.66|23.66|23.49|23.6|24||23.56|23.53|24|24.51|24.83|24.18|23.89|23.67|22.92|22.97|23|22.44|22.49|23.48|24.09|24.15|24.91|23.56|23.1|23.63|22.94|23.85|24.32|25.49|25.11|25.37|26.71|27.88|27.71|28.72|27.12|26.84|26.6|27.1|25.68|25.37|24.07|24.61|23.45|22.05|21.12|21.64|22.55|21.8|21.23|21.91|23.25|23.49|23.56|22.16|21.4|21.94|17.75|17.85|18.24|18.34|17.83||18.29|17.46|18.49|18.4|19.02|18.75|18.45|18.91|19.18|18.38|18.58|19.9|20.11|19.6|20.85|21|21.15|22.35|21.75|24.6|24|22.65|21.6|21.6|19.35|17.85|18.45|17.85|18.6|18.15|18|18|18.9|15.9|13.545|13.802|9.713|9.735|8.848|8.775|9.136|8.633|8.822|9.054|9.428||9.576|9.415|9.96|10.113|9.309|8.755|8.957|9.216|9.398|9.192|9.615|10.309|10.995|10.717|10.562|10.277|11.4|12.126|12.002|11.859|11.639|10.731|10.63|11.238|11.088|12.025|11.076|10.638||10.032|10.168|10.047|9.499|10.2|9.027|8.93|8.36|9.152|10.05|10.201|6
02936|17201|/equities/smith-micro-software|R2000VALUE|43.52|42.08|42.64|41.76|43.2|45.92|46.08|45.28|46.32|44.96|44.56|45.44|45.68|46.72|46.48||45.6|44.04|44.08|44.08|46.64|43.92|47.2|50.4|52.24|52.08|51.6|52.8|52.72|52|53.76|54.8|60.64|56.16|49.52|53.2|54|54.48|55.36|55.84|52.8|54.32|57.36|55.92|57.36|59.12|58.64|59.36|60.52||62.32|60.96|62.16|61.92|59.6|62.24|62.88|53.6|52.4|51.12|50.88|51.68|53.04|53.6|53.68|55.12|54.48|53.2|52.88||52.48|53.92|51.28|48|42.32|42.64|43.52|42|41.6|40.4||43.36|42.96|42.56|42.96||42.72|42.8|42.4|43.84|44.4|45.52|46|45.36|46.4|46.96|45.12|44.24|46.4|46.4|43.68|43.6|42.96|42.08|43.04|42.72||42.64|42.88|41.92|42|41.92|41.68|41.92|40.64|38.64|38.08|38.4|35.84|33.04|33.12|31.68|32.4|33.2|32|32.96|32.72|33.04|34.16|34.08|33.28|33.2|33.68|33.52|30.8|31.36|32.04|29.52|30.32|30.4|30.88|30.48|29.96|29.52|29.44|28.96|29.52|29.84|29.84|29.52|29.2|28.96|28.72|30|29.76|29.76|29.84|30.16|29.6|30.64|29.36|29.84|30.08|29.36||29.6|30.48|31.2|31.28|30.72|30.56|29.92|30.48|31.04|30.48|30.8|30.72|31.44|31.84|30.72|30.8|30.8|30.24|30.96|31.44|30.24|30.4|34.4|34.96|33.84|33.04|31.92|30.96|30.96|31.28|32|34.56|33.84|33.6|34.24|33.2|33.6|32.88|31.68|31.12|33.36|34.24|34.8|35.12|36.64||35.76|34.96|35.68|34.8|35.36|36.64|37.2|35.92|36.88|35.92|35.92|36.4|36.88|37.28|35.28|34.4|37.76|37.84|38.96|38.08|37.2|38.96|39.28|36.72|34|34.24|32.88|33.52||33.6|34.24|34.32|34.64|34.96|33.2|33.44|33.04|35.12|36.56|35.92|35.12
02937|1073373|/equities/surface-oncology-inc|R2000VALUE|7.01|6.63|6.8|6.45|6.56|6.79|7.16|7.34|7.25|7.23|7.95|8.17|8.07|8.2|8.26||8.09|7.8|7.25|7.96|8.05|8.3|8.07|8.7|9.55|9.5|8.72|9.11|8.74|8.88|9.23|9|8.24|8.27|7.36|7.5|7.53|8.47|9.02|9.02|8.48|8.44|9.09|9.03|9.08|9.5|9.31|10.46|11.01||11.24|11.4|11.88|11.98|12.55|11.17|10.84|10.79|10.84|10.97|11.06|10.91|10.61|11.9|12.75|13.31|13.41|13.82|13.42||12.3|11.95|10.96|11.17|11.26|10.7|10.15|9.47|9.12|9.13||9.24|9.69|9.04|9.04||9.63|10.06|10.12|9.39|9.04|8.51|9.96|9.97|10.48|9.47|9.68|8.58|8.92|8.32|8.57|8.08|8.18|8.21|9.04|7.86||7.75|7.75|7.86|7.94|7.72|7.75|8.11|7.99|8.61|9.28|9.09|9.07|8.72|8.79|9.49|8.95|8.51|8.06|8.38|8.53|8.63|9.09|8.75|9.57|8.83|8.89|9.33|8.41|9.42|9.465|9.41|9.32|9.39|7.11|7.55|7.69|6.89|7.22|6.87|7|6.9|6.5|6.49|6.31|6.02|6.04|6.45|6.8|7.23|6.98|6.7|6.93|7.12|6.6|6.7|6.64|6.42||6.06|6.4|6.98|7.14|6.5|6.19|5.31|5.46|5.6|5.755|6.28|6.44|6.94|6.14|6.14|5.84|5.87|5.95|5.93|5.94|6|5.91|5.98|5.63|5.21|5.21|5.35|5.07|5.14|5.46|5.35|5.69|5.62|5.47|5.9|5.47|5.36|5.4|5.18|5.06|5.77|5.67|6.21|6.5|6.11||6.3|6.53|6.56|5.59|5.86|6.47|6.01|5.09|4.62|4.7|4.38|4.34|4.4|4.28|4.2|3.88|4.35|4.615|4.73|4.7|4.62|4.68|4.95|5.04|5.11|4.89|4.69|4.81||5.22|5.95|3.88|2.66|2.67|2.69|2.61|2.57|2.63|2.81|2.73|2.45
02938|17609|/equities/olympic-steel|R2000VALUE|28.43|27.07|28.41|27.32|28.26|28.52|28.74|29.2|27.96|28.46|28.5|27.64|28.28|29.33|29.51||30.53|29.45|30.57|28.34|28.93|25.53|24.51|24.07|25.92|26.69|28.3|26.34|26.99|27.89|29|28.75|27.14|24.44|23.29|21.09|19.2|20.15|19.9|19.44|17.84|18.53|19.16|18.77|18.25|16.27|15.05|15.98|16.3||15.77|15.6|15.03|15.45|15.39|15.55|15.33|14.23|14.91|14.71|13.65|14.11|14.43|15.25|15.09|15.66|15.45|16.11|15.09||15.11|16.04|15.22|15.74|15.59|15.02|16.1|16.3|15.04|14.15||13.33|13.49|13.15|13.24||13.75|13.62|13.15|13.47|13.95|15.2|15.96|15.95|15.59|15.13|15.62|15.75|16.12|15.66|15.95|15.16|15.3|15.03|14.84|15.59||15.26|15.8|14.92|14.19|14.34|14.53|14.17|13.93|13.28|12.47|12.94|13.46|12.99|12.28|12.47|11.53|12.4|11.98|11.41|11.87|11.47|12|12.26|12.71|12.09|11.49|11.62|11.9|11.98|11.56|11.97|12.72|12.58|12.28|12.54|12.86|10.89|11.86|11.83|11.63|11.36|10.99|11.79|11.29|11.31|11.75|11.93|11.66|12|11.97|11.8|11.45|11.21|11.01|11.04|11.02|11.37||11.73|11.64|11.68|11.62|11|11.03|10.9|10.8|10.59|10.98|10.8|11.37|11.55|11.7|12.06|12.26|12.08|12.38|11.94|11.51|11.26|11.19|11.2|10.81|10.83|10.58|10.42|10.63|10.28|10.54|10.35|10.35|10.02|10.18|9.87|10.29|10.19|10.66|10.49|10.61|10.33|9.725|10.28|10.42|10.81||11.41|11.27|11.75|11.53|10.79|10.86|9.92|9.76|9.99|9.81|10.79|10.98|11.51|11.46|11.29|10.29|12.12|13.38|13.08|12.32|11.66|11.46|11.04|10.9|11.03|10.16|10.48|9.65||9.33|9.37|9.47|9.04|9.32|8.39|8.29|8.67|8.94|9.62|9.77|8.9
02939|1046340|/equities/atlantic-acquisition|R2000VALUE|6.6|6.57|6.55|6.36|6.84|6.75|6.95|6.99|6.92|7.13|7.23|7.2|7.08|7.34|7.3||7.67|7.22|7.22|7.32|7.5|7.47|7.52|7.68|7.87|8.17|7.87|7.82|7.87|8.28|8.34|8.315|8.23|7.77|7.49|7.27|7.22|7.64|7.41|7.52|7.37|7.57|7.89|7.72|7.84|7.84|7.59|7.64|8.02||8.03|7.98|8.21|8.18|8.21|7.93|8|7.69|7.78|7.76|7.83|8.02|8.13|8.19|8.01|7.5|7.33|7.29|7.17||7.28|7.69|7.5|7.52|7.55|7.76|7.8|7.7|7.42|7.4||7.52|7.66|7.825|7.98||7.88|8.12|8.35|8.21|8.04|8.06|8.11|8.3|7.83|8.14|8.4|8.55|8.61|8.45|8.42|7.58|7.54|7.63|7.77|8.06||8.14|8.15|7.77|7.805|7.72|7.39|7.17|7.35|7.03|6.99|7.1|7.185|7.95|6.8|6.94|6.75|6.96|6.75|6.59|6.62|6.38|6.88|7.28|7.59|7.71|7.56|7.54|7.53|7.475|7.5|7.46|7.39|7.5|7.23|7.29|7.19|6.97|6.93|6.96|6.8|6.61|6.54|6.43|6.33|6.11|6.06|6.38|6.58|7.07|7.19|7.06|6.93|6.98|6.75|6.97|6.92|7||7.16|7.27|7.37|7.74|7.94|8.35|8.25|8.11|8.28|8.32|8.29|8.75|8.95|8.66|8.74|8.9|8.9|9.205|9.53|9.1|9.04|8.96|9|8.82|8.64|8.86|8.86|8.85|8.8|8.83|8.76|8.88|8.86|8.99|8.82|8.65|8.74|9.01|8.72|8.72|8.97|8.51|8.72|8.58|9.34||8.92|8.9|9.05|8.79|8.01|8.49|8.6|8.66|8.31|8.21|8.03|7.86|8.25|8.06|7.74|7.51|9.04|8.69|10.23|7.5|7.11|6.88|6.9|7|7.16|7.32|7.2|6.83||6.62|6.39|6.65|6.8|6.67|6.6|6.4|6.24|6.67|7.03|7.32|7.21
02940|17507|/equities/vera-bradley|R2000VALUE|11.3|11.2|11.17|10.64|10.93|10.95|10.84|10.95|10.98|11.48|11.17|10.71|10.63|10.75|10.45||10.24|10.1|10.09|9.87|10.3|10|9.68|10.09|10.58|11.41|11.56|11.75|11.62|11.65|11.42|11.1|11.52|11.03|10.98|10.14|9.64|10.11|9.8|9.58|9.49|9.65|9.52|9.33|9.3|9.24|9.1|9.12|9.2||8.97|9.04|9.29|9.21|9.16|8.98|8.92|8.76|8.52|8.48|8.45|8.51|8.3|8.48|8.4|8.47|8.43|8.2|8.22||8.04|8.26|8.33|8.48|8.28|7.98|8.11|8.17|7.87|7.69||7.96|8.06|8.08|8.32||8.1|8.18|7.86|7.89|7.76|7.78|7.91|7.79|7.5|7.25|7.27|7.23|8.4|8.22|8.27|8.09|8.16|8|8.48|8.99||9.12|9.06|9.23|9.02|8.39|8.16|8.36|7.71|7.12|6.69|6.82|7.21|7.39|6.67|6.87|6.85|6.95|6.79|6.34|6.6|6.54|6.92|7.11|7.28|7.26|7.03|7.29|7.29|7.42|7.68|7.21|7.09|7.1|7.14|7.02|6.93|6.69|6.94|6.89|6.57|6.11|6.11|6.51|6.46|6.85|6.93|7.13|7.46|7.81|7.74|8.09|8.33|7.96|7.38|7.68|7.77|7.63||7.59|7.09|7.14|5.41|5.27|5.36|4.86|4.73|4.81|4.83|4.32|4.24|4.44|4.54|4.66|4.68|4.52|4.58|4.64|4.73|4.49|4.27|4.265|4.23|4.375|4.385|4.27|4.38|4.25|4.19|4.3|4.305|4.31|4.465|4.16|4.4|4.53|4.37|4.2|4.1|4.025|3.98|4.12|4.02|4.28||4.44|4.19|4.44|4.46|4.05|4.24|4.34|4.62|4.86|4.65|4.96|5.25|5.95|5.5|5.48|5.42|6.47|6.975|7.18|7.16|6.36|6.36|5.9|5.73|5.25|6.13|6.12|5.46||4.88|5|4.66|4.78|4.8|4.24|4.25|4.1|4.54|4.73|4.98|4.61
02941|31035|/equities/fs-bancorp-inc|R2000VALUE|33.505|31.965|32.69|32.25|32.8|33.54|33.705|33.025|33.205|33.925|33.825|33.9|34.62|34.75|34.15||33.835|33.6|33.92|34.05|34.205|34.445|32.505|32.72|33.455|34.85|35.26|35.55|35.165|36.39|36.5|36.5|36.12|35.89|35.985|33.945|31.645|32.595|31.825|32.125|30.315|30.015|30.445|29.75|29.6|29.675|29.6|29.505|29.53||29.85|29.5|29.715|29.725|29.62|29.425|29.43|29.015|28.255|27.6925|26.81|27.1|26.625|27.75|28.5|28.21|27.725|27.87|28.295||28.415|28.46|28.885|29.95|29.62|29.43|30|29.81|27.55|27.68||27.4|27.375|27.815|28.455||28.95|28.385|28.65|29.33|29.65|29.745|29.085|28.555|28.57|28.545|28.5|28.18|28.49|27.63|27.48|27.175|26.85|26.325|26.75|25.76||26|25.805|25.2|25.485|25.41|25.545|25.525|25.745|24.83|23.755|24.65|24.805|23.55|22.745|23.225|23.185|24.71|23.87|23.155|22.555|21.305|22.775|23.855|24.04|23.76|23.425|23.595|23.1|23.575|23.48|22.63|21.98|21.995|21.555|21.655|22.395|21.69|21.845|21.05|20.5|20.5|20.6|20.005|19.75|19.685|19.73|20.26|20.705|20.91|20.175|20.085|20.05|20.16|20.26|20.015|19.7|19.955||20.2|20.26|20.35|20.45|19.81|20.625|20.105|19.465|19.625|19.61|19.05|20.25|20.285|20.475|21.03|21.35|21.405|21.185|20.71|21.22|19.43|19.605|19.435|19.03|18.885|19|18.935|18.825|18.505|18.775|18.585|17.075|17.36|17.735|17.285|17.655|17.475|17.91|17.315|17.65|17.97|17.14|18.33|18.035|18.815||18.55|19.35|19.285|19.345|18.17|19.235|17.955|19.05|19.25|18.885|18.75|18.88|19.875|19.6|20|19.865|21.755|23.065|23.1|22.315|21.145|20.765|19.88|20.15|21.12|21.45|21.9|21.905||20.8|20.005|20.62|19.5|21|19.095|17.925|17.09|17.985|19.06|20.38|20.275
02942|16523|/equities/landec-corp|R2000VALUE|11.65|11.31|11.17|10.9|10.97|11.2|11.3|10.55|10.4|10.06|9.91|10.02|10.95|11.18|10.99||10.63|10.6|10.55|10.52|10.82|10.7|10.44|10.75|11.16|11.41|11.36|11.63|11.67|11.83|12.09|12.22|11.95|11.86|11.16|11.115|11.07|11.35|11.21|11.23|11.15|11.64|11.75|11.25|11.56|11.36|11.44|11.74|12.05||11.97|12.02|11.93|12.01|11.11|10.95|11.13|11.01|10.86|10.52|10.66|10.68|10.77|10.97|11.35|11.315|11.69|11.79|11.18||10.83|11.02|10.83|10.55|10.94|10.74|10.8|11.27|11.04|11.09||10.85|10.6|10.47|10.58||10.13|10.25|10.23|10.51|10.94|11.03|10.99|11.34|11.64|11.77|11.76|11.7|11.22|11.04|11.1|10.94|10.75|10.5|10.35|10.32||10.56|10.41|10.21|10.21|10.3|10.17|10.25|10.21|9.85|9.66|9.73|9.63|9.3|9.44|9.71|9.74|9.97|9.64|9.61|9.71|9.76|10.15|10.145|10.25|10|9.96|10.21|10.085|10.43|10.36|10.42|10.28|10.24|10.06|9.88|10.1|10.52|9.98|9.43|9.62|9.72|9.68|9.64|9.34|9.18|9.36|9.67|9.51|10.01|9.68|9.82|9.73|9.72|9.68|9.69|9.64|9.62||10.2|10.19|10.39|10.41|10.24|10.31|10.33|10.43|10.5|10.45|9.61|9.685|9.83|9.48|9.53|9.745|9.41|9.16|10.8|10.7|10.32|10.29|10.11|9.86|9.6|9.44|9.66|9.93|9.81|9.49|9.455|9.395|9.25|9.39|9.14|9.2|9.15|8.89|8.74|8.2|8.04|7.78|7.97|8.1|7.9||7.59|7.74|7.96|9.8|9.62|9.78|9.96|10|10|10.02|10.01|9.95|10.38|10.17|10.41|10.04|11|10.95|11.03|11.53|10.9|10.94|10.89|10.84|10.67|10.99|11.2|10.77||10.11|10.19|10.3|9.97|10.3|9.86|9.91|10.5|10.75|10.91|10.73|10.34
02943|48416|/equities/first-bank|R2000VALUE|11.12|11.04|11.15|11.05|11.33|11.36|11.5|11.38|11.24|11.4|11.37|11.4|11.52|11.65|11.93||12.05|12.17|12.38|12.36|11.97|11.88|11.37|11.39|12.45|11.93|12.05|12.18|11.87|12.99|13.17|12.29|11.8|11.86|11.46|13|12.02|11.64|11.12|11.46|10.55|10.92|11.5|10.78|10.47|10.64|10.42|10.95|11.09||10.58|10.8|10.98|11.16|11.59|10.57|10.43|9.84|9.63|9.07|9.05|9.58|9.16|9.67|9.8|9.69|9.12|9.5|9.5||9.56|9.62|9.56|9.92|9.72|9.56|9.71|9.37|9.31|9.51||9.38|9.52|9.65|9.88||9.52|9.53|9.51|9.58|9.22|9.63|9.7|9.87|9.43|9.58|9.6|9.69|9.69|9.51|9.46|9.24|9.29|9.34|9.29|9.28||9.43|9.24|9.28|9.18|9.27|9.23|9.24|9.3|9.2|8.94|9.62|9.74|8.91|8.49|8.99|8.8|8.93|8.24|7.49|7.85|7.65|7.81|7.2|7.48|7.29|7.13|7.05|6.94|6.92|7|6.85|6.99|7.01|7.03|7.12|6.98|6.81|6.67|6.44|6.25|6.2|6.24|6.35|6.2|6.14|6.09|6.35|6.52|7.13|6.87|6.87|6.8|6.83|6.66|6.73|6.9|6.87||6.89|6.83|6.7|6.7|6.52|6.69|6.69|6.53|6.6|6.65|6.49|6.76|6.865|6.81|6.95|7.24|7.2|7.3|6.81|6.71|6.6|6.43|6.51|6.68|6.71|6.53|6.7|6.73|6.64|6.65|6.5|6.77|6.72|6.92|6.45|6.72|6.66|6.91|6.66|6.59|6.58|6.29|6.44|6.38|6.73||6.64|6.5|6.52|6.59|6.36|6.85|6.74|6.92|6.98|6.73|6.57|6.84|7.29|7.1|7.1|7.01|7.5|7.88|8.21|8.23|7.72|7.63|7.12|7.25|7.47|7.62|8.15|7.77||7.41|7.14|7.32|7.01|7.35|6.8|6.48|6.61|6.69|7.22|7.42|7.31
02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE|5.7|5.68|5.7|5.66|5.69|5.93|6.09|6.06|6.13|6.2|6.19|6.25|5.96|6.29|6.29||6.36|6.39|5.84|5.89|6.44|6.425|6.47|6.61|6.57|7|7.08|7.44|7.55|7.43|7.85|8.14|7.85|7.76|7.795|7.66|7.8|7.84|7.85|8.05|7.33|7.34|7.56|6.96|6.36|6.92|6.79|6.89|8.17||8.19|8.02|8.07|7.98|8.15|8.1|7.71|7.54|7.51|7.78|7.52|7.4|7.29|7.35|7.3|6.9|6.58|6.45|6.37||6.27|6.25|5.99|5.84|5.86|5.49|5.3|5.35|5.14|5.15||5.18|5.18|4.87|5||5.28|5|4.68|4.79|4.5|3.93|3.86|4.03|3.99|4|4.23|4.05|4.08|4.02|3.92|3.75|3.67|3.56|3.58|3.89||4.155|3.82|3.64|3.56|3.63|3.28|3.26|3.28|3.02|2.93|3.06|3.06|2.93|2.48|2.745|2.88|3.04|3.08|2.91|3.04|2.98|3.07|3.1|3.27|3.08|3.08|3.04|2.88|3.14|3.13|3.02|2.95|2.98|2.91|2.93|2.71|2.58|2.78|2.62|2.66|2.65|2.64|2.6|2.38|2.3|2.31|2.4|2.555|2.76|2.68|2.85|2.76|2.72|2.66|2.69|2.84|2.82||2.76|2.8|2.93|3.17|3.265|3.31|3.04|2.92|2.78|2.89|2.84|3.01|3.05|3.08|3.18|3.22|3.2|3.62|4.03|4.1|3.99|3.33|3.37|3.32|3.22|3.25|3.32|3.44|3.36|3.44|3.5|3.57|3.58|3.68|3.63|3.82|3.69|3.88|3.7|3.67|3.77|3.61|3.76|3.62|3.82||4.05|4.14|4.165|4.11|4.06|4.155|4.02|3.99|3.98|4|4.13|4.25|4.46|4.355|4.19|4.12|4.61|4.25|4.44|4.15|3.78|4|3.82|3.86|3.75|3.89|3.6|3.26||3.24|3.34|3.33|3.23|3.315|3.16|3.35|3.16|3.08|3.27|3.5|3.8
02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|168.9|162.6|167.85|165.6|175.5|181.5|181.65|187.65|185.55|185.85|194.4|196.5|202.35|206.7|205.8||199.35|201.75|206.1|196.2|199.5|198.6|188.55|196.95|205.65|217.05|217.95|224.25|221.1|236.55|228.825|233.85|248.7|229.35|209.4|188.85|194.85|229.5|212.4|194.85|183|187.05|200.55|187.2|190.65|182.1|181.425|177|159||149.1|150.3|143.85|111.6|111.3|106.95|108.15|103.8|100.05|99.45|97.95|99.3|95.1|97.95|97.2|99.15|100.2|103.5|102.3||98.1|101.85|98.1|97.05|96.3|98.25|99.3|100.95|96|94.8||100.35|96|92.7|93.45||94.35|96|93|97.05|98.475|102.6|102.9|104.55|101.25|106.2|110.4|108.45|114.45|115.65|115.95|114.45|107.4|100.875|95.7|100.2||93.6|92.25|82.2|74.7|75.15|73.8|75.45|71.1|64.95|60|60.9|64.5|56.7|51.3|50.4|49.5|51.75|48.75|47.4|48|48|51.3|52.2|55.35|53.4|51.6|52.2|51|51.45|52.65|52.8|50.4|54.6|56.7|50.7|45.3|44.85|46.2|45.45|44.25|44.25|44.1|46.05|44.4|43.8|45.15|46.8|47.25|49.8|51.225|52.2|51.45|50.1|49.05|50.85|51|52.2||52.95|53.4|55.05|54.75|54.9|57.3|54.9|52.875|55.05|55.05|54|55.35|56.7|55.8|56.4|59.25|58.05|58.65|55.65|52.35|49.05|48.3|48.15|47.7|45.6|46.5|47.7|48|48.45|48.3|50.4|51|49.35|49.35|50.25|52.05|53.4|53.25|49.95|52.65|48.15|46.05|48.3|48.45|50.4||49.5|49.95|51.6|52.35|51.15|51.45|49.95|53.1|52.725|53.7|55.35|56.175|56.7|54|53.775|46.35|57.3|66.45|71.85|64.65|58.35|54.3|50.7|50.25|48.75|51.15|55.425|56.1||52.5|53.55|53.55|47.25|48|46.95|49.95|54.45|56.1|60.9|60.15|55.35
02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|188|192|204|196|221|192|192|214|217|237|255|264|263|277|275||291|295|295|275|294|299|291|308|327|343|362|385|343|338|308|315|314|294|297|270|267|307|340|327|343|371|397|375|390|376|346|344|361||340|317|323|324|301|288|293|295|270|292|292|318|349|323|292|267|264|272|283||273|277|249|236|226|237|240|243|241|237||259|260|276|296||236|258|244|351|374|377|380|370|370|388|398|358|314|273|273|262|231|211|265|283||298|375|366|400|425|463|445|402|330|254|303|408|473|144.01|144|147|154|143|129|136|139|147|155|176|171|163|145|133|135|137|140|140|151|156|148|147|160|166|177|165|165|171|194|155|143|148|171|186|203|199|207|216|187|198|224|249|293||292|291|300|296|308|313|278|270|291|312|308|341|337|335|346|360|366|378|388|397|390|395|406|401|375|392|404|433|429|412|418|441|475|484|606|693|557|610|551|606.1|634|617.5|641.7|649.1|689.7||695|755|722.6|859.9|687.4|678.1|698.2|720|781.7|840.1|888|905.8|1000|915.6|900|900.1|1070|1520|1730|1080|903.3|784.1|701.2|690|690|830|821.7|711.4||649.3|675.3|703.9|666.3|741.9|599.2|642.3|623.9|637.1|710|770|680
02947|15508|/equities/aviat-networks|R2000VALUE|31.73|29.3|29.83|28|29.26|30.85|32.12|33.24|34.36|37.53|40.64|40.5|41.685|41.975|41.745||38.56|35.52|33.79|32.705|33.98|31.62|31.865|29.805|33.015|32.3|31|32.28|32.13|32.76|31.875|30.795|29.64|28.575|26.37|26.795|26.93|32.72|32.765|34|30.665|30.13|33.025|31.87|35.065|32.715|32.63|33.04|33.5||27.025|26.415|27.005|27.51|27.32|27.375|22.865|19.765|21.835|20.985|17.975|18.025|17.82|18.99|19.09|18.815|18.94|19.32|19||17.785|17.675|17.495|17.66|17.195|16.695|17.09|17.405|17.43|17.245||17.075|16.87|16.65|17.735||17.59|17.53|17.28|17.455|17.925|18.335|18.905|18.555|18.41|17.995|18.96|18.865|20.55|19.64|18.06|17.86|17.445|17.65|18.06|17.865||17.48|17|16.285|15.2|14.37|15.015|14.735|14.235|13.4|13|11.82|12.34|12|11.22|10.21|9.67|9.47|9.375|9.255|10.375|10.275|11.025|11.335|11|11.01|11|11.1|11.005|11.12|11.11|11.155|11.155|11.36|11.09|11.085|10.755|10.75|10.85|10.555|10.93|10.98|11.39|10.405|10.31|10.25|10.245|10.415|10.43|10.56|10.325|10.545|10.395|10.305|10.065|10.11|10.09|10.35||10.275|10.495|10.9|11|10.84|10.3|9.87|9.97|10.05|10.01|10.34|10.2|10.375|10.015|9.905|9.95|10.495|10.05|10.005|10.1|10.355|10.455|10.5|10.255|10.25|10.25|10.53|10.41|10.04|10.435|10.63|10.905|10.86|10.5|10.255|10.095|10.1|10.34|9.51|10.245|10.185|10.395|10.01|9.91|10.115||9.295|9.115|9.125|9.03|8.98|8.955|8.52|8.315|8.62|8.76|8.2|8.25|8.595|7.37|7.07|6.855|7.575|7.475|7.425|7.125|7.145|7.23|6.9001|7.375|7.62|7.87|7.815|7.825||7.245|7.13|6.94|6.42|6.385|6.2175|6.5125|6.17|4.695|4.83|4.8424|4.715
02948|20460|/equities/park-electrochemical-corp|R2000VALUE|12.5988|12.4961|12.8694|12.5988|12.8974|12.9161|12.7668|12.9721|12.8414|13.0468|13.0188|13.1494|13.1121|12.8694|12.9068||12.8788|12.3375|12.5148|12.1695|12.8414|13.49|13.39|13.55|13.88|14.01|14.3|14.51|14.57|15.16|15.38|15.32|15.08|14.48|14.52|14.35|13.88|14.1|14.01|14.15|13.89|14.17|14.6|14.25|14.2|14.25|14.09|14.25|14.36||14.16|14.34|14.22|13.97|13.9|13.78|13.92|13.67|13.74|13.46|13.28|13.3|13.29|14.07|14.19|14.29|14.09|14.21|14.23||14.34|14.86|14.48|14.6|13.89|13.97|14.34|13.92|13.31|13.27||13.41|13.42|13.26|13.39||13.22|13.29|13.07|13.25|13.56|13.75|13.75|14.06|13.68|13.73|13.87|13.9|14.06|13.59|13.88|13.58|13.26|12.75|12.73|13.39||13.63|13.74|13.11|12.53|12.53|12.8|12.66|12.32|12.11|11.9|12.3|12.31|12.06|10.8|10.89|10.78|10.96|10.68|10.59|10.69|10.71|10.94|11.1|11.24|11.17|11.22|11.16|11.04|11.31|11.4|11.23|11.26|11.5|11.37|11.52|11.1|11.26|11.35|10.99|11.04|10.92|11.18|11.34|11.25|11.12|10.93|11.18|11.53|11.76|11.61|11.76|11.61|11.43|11.18|11.09|10.99|11.04||11.19|11.09|11.34|11.24|11.09|11.32|11.19|11.05|11.15|11.08|10.92|11.07|11.29|11.34|11.52|11.9|11.76|11.84|11.84|11.92|11.71|11.47|11.62|11.23|11.09|10.78|11.21|11.23|10.97|11.19|11.09|11.24|11.18|11.54|10.92|10.96|11.02|11.07|10.71|10.72|10.72|10.7|10.74|10.63|11.13||11.06|10.79|11.14|11|10.73|10.91|10.69|10.98|11.08|11.11|11.35|11.41|11.69|11.62|11.45|11.43|12.43|13.26|13.56|13.29|12.88|12.36|11.87|11.81|12.13|12.26|12.32|11.8||11.44|11.52|11.02|11.23|12.11|11.8|11.6|12.71|12.98|13.36|13.39|12.78
02949|1129463|/equities/acamar-partners-a|R2000VALUE|7.53|7|7.04|6.57|6.97|7.28|7.34|7.5|7.52|7.77|8|8.08|7.86|7.84|7.85||7.54|7.13|7.16|7.33|7.73|7.87|7.785|8.06|7.78|8.18|7.83|8.21|8.45|9.24|9.19|9.13|8.17|8.3|7.56|7.89|8.18|9.47|9.91|10.01|8.92|9.34|9.77|9.38|9.76|10.14|10.33|10.66|9.67||9.11|9.1|9.35|9.77|9.08|9.59|9.98|10.28|10.28|10.23|10.44|10.82|10.84|11.31|11.64|11.92|12.3|11.35|11.37||11.53|11.81|11.74|11.81|11.53|11.24|11.39|10.94|11.24|11.25||11.2|11.36|11.04|11.21||10.48|10.49|10.41|10.35|10.32|10.34|10.35|10.385|10.39|10.3|10.32|10.38|10.39|10.41|10.4|10.28|10.24|10.24|10.2|10.2||10.2|10.18|10.17|10.17|10.13|10.11|10.11|10.15|10.11|10.12|10.1|10.1|10.1|10.13|10.11|10.13|10.09|10.08|10.12|10.1|10.0946|10.145|10.12|10.18|10.17|10.22|10.2|10.17|10.13|10.12||10.15|10.16|10.2|10.2|10.19|10.23|10.29|10.29|10.28|10.22|10.24|10.3|10.19|10.25|10.36|10.33|10.33|10.45|10.37|10.36|10.25|10.2|10.25|10.3|10.26|10.2||10.21|10.18|10.16|10.18|10.1315|10.16|10.17|10.16|10.14|10.06|10.1|10.1|10.07|10.07|10.11|10.15|10.15|10.16|10.18|10.25|10.22|10.2136|10.2|10.245|10.27|10.2|10.23|10.32|10.4|10.48|10.44|10.32|10.35|10.22|10.37|10.4|10.35|10.35|10.36|10.45|10.45|10.45|10.2733|10.26|10.29||10.28|10.295|10.25|10.23|10.25||10.29|10.34|10.27|10.14|10.04|10.09|10.08|10.08|10.05|10.04|10|10.03|10.055|10.01|10|9.99|9.99||9.98|9.97|9.97|||||9.97|10||10.05|10.04|10.03|10|10.05|10.065|
02950|16577|/equities/macatawa-bank-cor|R2000VALUE|9.96|9.71|9.81|9.58|9.76|9.93|9.97|9.89|9.84|9.99|9.94|9.99|9.82|10|10.05||10.03|9.95|10.04|9.9|10.15|9.98|9.72|9.75|10.05|10.4|10.17|10.11|10.17|10.34|10.58|10.35|10.28|9.83|10.24|9.8|9.39|9.53|9.08|9.06|8.83|8.89|9.2|9.07|8.9|8.72|8.58|8.59|8.65||8.6|8.55|8.7|8.56|8.7|8.57|8.68|8.45|8.39|8.44|8.3|8.39|8.39|8.6|8.76|8.97|8.77|8.9|8.95||9.045|8.95|8.84|8.94|8.87|8.88|9.09|9.02|8.35|8.34||8.37|8.38|8.25|8.34||8.3|8.35|8.14|8.21|8.31|8.63|8.48|8.23|8.06|8.12|8.05|8.07|8.19|8.21|8.16|7.93|8.04|7.87|7.76|8.11||8.33|8.34|7.89|7.83|7.91|7.89|7.99|8.15|7.65|7.54|7.77|7.98|7.55|7.23|7.5|7.23|7.56|7.32|7.19|7.09|6.935|7.22|7.28|7.57|7.59|7.27|7.22|7.19|7.18|7.2|7.01|7.14|7.37|7.33|7.29|7.28|7.12|7.06|6.78|6.62|6.53|6.54|6.65|6.35|6.31|6.27|6.38|6.51|7.02|7.1|7.08|7.06|7.12|7.09|7.08|7.19|7.25||7.32|7.4|7.36|7.38|7.32|7.47|7.46|7.29|7.43|7.39|7.2|7.31|7.28|7.29|7.52|7.62|7.57|7.69|7.8|7.79|7.74|7.4|7.25|7.18|7.22|7.2|7.35|7.48|7.3|7.2|7.26|7.39|7.295|7.54|7.28|7.39|7.36|7.42|7.15|7.18|7.23|7.08|7.16|7.14|7.37||7.32|7.4|7.82|7.59|7.39|7.36|7.09|7.33|7.33|7.3|7.24|7.31|7.55|7.35|7.24|7.13|7.78|8.245|8.44|8.21|7.7|7.56|7.19|7.2|7.39|7.51|7.81|7.39||6.99|7|7.01|6.65|7.07|6.51|6.38|6.42|6.56|6.83|7.07|6.78
02951|29685|/equities/teekay-corp|R2000VALUE|3.15|3.12|3.19|3.09|3.22|3.1|3.13|3.18|3.07|3.03|3.2|3.31|3.28|3.27|3.21||3.3|3.2|3.28|3.4|3.79|3.35|3.32|3.29|3.48|3.6|3.5|3.68|3.58|3.56|3.54|3.45|3.53|3.25|3.36|3.49|3.38|3.41|3.23|3.14|3.18|3.4|3.45|3.39|3.33|3.29|3.31|3.54|3.71||3.41|3.21|3.12|3.05|2.89|2.88|2.71|2.7|2.59|2.58|2.46|2.43|2.48|2.55|2.55|2.66|2.69|2.78|2.9||2.84|2.95|2.6|2.7|2.48|2.51|2.42|2.36|2.45|2.37||2.15|2.18|2.15|2.33||2.41|2.41|2.26|2.43|2.57|2.59|2.66|2.75|2.69|2.73|2.85|2.6|2.55|2.57|2.71|2.5|2.48|2.34|2.35|2.48||2.53|2.54|2.47|2.23|2.15|2.05|2.16|2.14|1.98|1.97|2.18|2.12|2.01|1.76|1.83|1.72|1.8|1.79|1.76|1.82|1.79|1.91|2|2.05|2.08|2.04|2.14|2.15|2.21|2.31|2.18|2.2|2.19|2.25|2.37|2.23|2.28|2.32|2.28|2.3|2.23|2.19|2.18|2.16|2.2|2.21|2.25|2.36|2.5|2.5|2.49|2.42|2.51|2.44|2.41|2.41|2.41||2.44|2.41|2.44|2.43|2.55|2.63|2.49|2.6|2.75|2.74|2.64|2.72|2.7|2.62|2.83|2.84|2.72|2.74|2.63|2.55|2.59|2.52|2.57|2.5|2.36|2.38|2.47|2.64|2.46|2.45|2.48|2.48|2.44|2.44|2.33|2.38|2.45|2.46|2.31|2.2|2.24|2.09|2.22|2.25|2.37||2.3|2.41|2.4|2.41|2.17|2.26|2.34|2.43|2.49|2.57|2.56|2.53|2.69|2.73|2.73|2.75|2.99|3.17|3.33|2.98|2.8|2.84|2.91|2.88|2.93|2.93|3.11|2.93||2.91|3.06|3.11|2.84|2.99|2.86|2.87|3.05|3.13|3.3|3.42|3.28
02952|100168|/equities/levy-acquisition|R2000VALUE|11.64|11.62|11.35|11.05|10.81|10.61|10.53|10.41|10.3|10.26|10.26|10.19|9.84|9.78|9.79||9.81|9.58|9.64|9.53|9.92|9.98|9.63|10.06|10.44|10.87|10.72|11.15|11.15|11.36|11.29|11.33|11.11|11.12|10.96|10.81|10.66|11|11.29|10.8|10.04|10.07|10.3|10.1|10.18|10.05|10.19|10.07|10||9.89|9.96|10.15|10.26|10.15|10.22|10.14|9.95|10|9.87|9.62|9.63|9.64|9.92|10.04|10.07|10.02|10.16|10.26||9.94|9.98|9.735|9.72|9.19|9.24|9.46|9.7|9.36|8.94||9.06|8.99|9.02|9.02||9.55|9.35|9.26|9.29|9.14|9.22|9.18|8.95|8.97|8.99|9.1|9.24|9.19|9.38|9.37|9.15|9.02|8.99|8.85|9.09||9.11|9.08|8.64|8.39|8.31|8.31|8.44|8.31|8.35|8.05|8.15|8.16|8.19|8|7.98|8.02|7.97|7.41|7.415|7.59|7.94|8.26|8.26|8.125|7.59|7.49|7.59|7.56|8.18|10.39|9.33|9.51|9.68|9.42|9.29|9.3|8.56|8.37|8.22|7.88|8.2|8.21|8.09|7.97|7.82|7.88|8.28|7.84|8.09|8.3|8.47|8.14|8.28|8.08|8.47|8.46|8.27||8.75|8.95|8.95|8.6|8.41|8.71|8.61|8.58|8.92|9.13|8.675|8.39|8.41|8.57|8.61|8.71|9.11|8.18|7.84|7.48|7.48|7.49|7.4|7.56|7.29|7.65|7.27|7.41|7.5|7.38|7.91|7.15|7.12|6.93|6.71|6.705|6.95|6.98|6.52|6.41|6.19|6.09|6.28|6.115|6.1||6.1|6.13|5.93|6.09|5.91|5.85|6.11|6.15|5.985|6.1|6.14|6.15|6.3|6.35|6.33|6.07|6.58|7.39|7.53|7.56|7.11|7.01|6.98|6.34|6.1|6.3|6.36|6.38||6.12|6.15|6.245|5.82|6.04|5.65|5.62|5.66|5.91|5.75|5.75|5.53
02953|1061436|/equities/fts-international-inc|R2000VALUE|23.3|22.51|22.45|21.63|22.49|22.98|23.58|23.12|23.04|23.6|23.29|23.96|24.9|25.38|25.58||25.43|24.74|24.61|24.67|25.49|24.35|22.89|23|24.52|24.28|24.17|25.5|24.91|26.17|25.79|24.55|24|23.69|23.53|21.4|19.68|20.61|20.67|20.28|19.15|18.05|18|17.42|17.97|17.23|17.6|19.46|19.14||19.25|18.65|18.9|18.85|18.95|18.02|18.19|18.41|18.29|17.05|16.86|16.54|16.14|17.13|17.95|19.35|19.77|20.12|20.58||20.34|19.25|19.17|19.15|18.96|19.27|18.44|18.9|18.56|18.7||19.2|17.98|17|17.35||16.97|16.85|16.68|16.48|16.99|17.52|17.52|17.41|17.33|17.78|18.24|17.8|18.25|18.25|18.6|18.27|18.45|18.42|18.69|19.08||17.24|17.51|16.11|14.11|8.99|5.18|4.5|4.63|4.29|4.69|4.15|4.18|4.69|4.6|3.27|3.3|3.32|3.27|3.29|3.11|3.13|3.24|3.24|3.37|3.37|3.36|3.36|3.38|3.47|3.6|3.45|3.4|3.81|4.06|4.422|3.3|3.24|3.35|3.26|3.34|3.32|3.45|3.21|3.24|3.61|3.7|3.91|4.41|4.57|4.61|4.51|4.63|4.56|4.66|4.58|4.74|4.95||5.55|5.15|4.89|4.71|4.8|4.54|3.3|4.07|4.36|3.15|4.96|5.43|5.61|5.83|5.94|6.03|6.33|6.36|6.5|6.94|6.66|6.27|6.33|6.39|6.08|5.94|6.09|6.4|6.31|6.47|7|7.25|7.36|7.24|6.87|6.9|6.85|7.12|6.7|6.93|7.14|6.8|7.06|6.39|6.81|6.81|6.81|6.69|6.9|6.52|7.29|7.33|7.04|7.9|8.05|8.53|8.91|8.68|9.33|9.09|8.52|7.66|9.68|11.63|13.22|9.48|7.38|6.62|6.35|6.18|6.14|7.19|6.19|6.42||5.6|5.72|4.62|4.08|4.72|3.73|3.92|3.58|4.86|5.802|6.764|6.106
02954|24401|/equities/virnetx-holding-corp|R2000VALUE|33.7316|32.9105|32.9105|32.9105|32.7052|33.8684|33.6631|34.1421|34.8947|34.4842|36.5368|36.3316|36.1263|37.1526|38.1789||38.2473|38.1105|36.6737|36.2631|36.9473|36.6052|36.6737|39.8894|41.9421|41.5315|40.3684|41.9421|41.6|44.3368|44.1315|43.9947|42.3526|42.1473|40.2315|41.3263|42.3526|45.4315|47.7579|49.3315|47.621|48.7158|51.4526|52|54.5315|55.9|53.9842|53.2315|53.5736||53.5736|52.9579|53.7789|53.9157|50.4263|47.6894|45.9789|43.3789|42.4894|43.9947|41.3947|41.8052|43.6526|41.6684|38.2473|38.4526|36.8105|35.3737|36.0579||38.9315|34.7579|34.4842|34.0052|33.7316|34.4842|36.1947|34.5526|34.5526|34.7579||34.4842|34.6894|34.621|35.7842||35.921|36.4|38.1105|36.9473|35.4421|35.5105|35.9894|36.1947|35.7158|35.3737|35.3737|34.6894|35.921|35.3052|34.9631|35.1684|34.7579|34.8263|37.0842|37.6315||37.0842|35.3052|34.9631|35.8526|37.2894|35.6473|35.6473|35.7158|35.0316|35.5105|36.7421|36.6052|35.9894|37.0158|37.4947|36.1947|35.3052|34.4842|37.9052|39|37.2894|38.9315|39.6842|40.2315|40.5052|39.821|39.8894|39.8894|39.8894|39.2737|40.4368|40.3684|40.3684|40.9842|39.4105|38.9315|37.4947|37.8368|35.5105|37.7|36.0579|35.8526|35.3052|33.8684|32.9105|34.4158|35.0316|35.3737|37.6315|35.9894|35.921|35.921|34.7579|34.1421|35.921|34.5526|34.2105||37.6315|39.2052|37.7|35.1684|34.0052|33.8|34.1421|34.9631|33.1158|32.8421|33.7316|34.0737|34.5526|34.3473|34.0052|33.7316|33.7316|34.0737|32.9105|33.8|35.9894|36.6737|37.4263|36.1947|36.1947|35.3737|34.8263|33.9368|34.6894|35.2368|34.2105|35.1|35.5105|36.4|36.7421|35.2368|35.1684|38.6579|37.7684|43.0368|45.7736|46.7315|47.8947|46.7315|47.621|6.87|47.0052|47.621|44.4736|43.4473|43.5842|44.4052|44.1315|44.6789|46.1158|43.8579|44.1315|42.1473|42.4894|42.421|41.3263|41.8052|44.2|45.3631|45.5|45.5684|45.021|47.3473|45.3631|45.9789|45.5|44.1315|51.5894|49.9473||49.1947|46.5947|44.1315|41.0526|43.7894|39.8894|41.2578|40.9644|40.5536|41.1992|38.6756|32.5133
02955|16946|/equities/powell-industries|R2000VALUE|35.02|34.66|35.18|34.57|35.06|35.31|35.34|35.09|34.48|34.24|34.18|33.68|33.15|33.75|34.08||33.73|33.87|33.05|32.4|33|31.82|31.15|31.39|33.24|34.82|33.97|34.95|35.43|36.9|36.12|35.78|35.17|34.41|35.03|33.31|31.43|31.81|31.2|31.93|31.13|31.82|31.97|30.22|29.85|29.05|28.38|28.72|28.66||29.15|29.43|29.07|29.48|29.53|28.78|29.11|28.73|29.58|29.54|28.67|29.37|28.77|29.65|30.55|30.69|30.39|31.03|31.93||32.94|33.39|32.89|32.96|32.55|32.24|32.78|32.25|30.12|29.5||29.49|29.68|29.41|30.39||30.57|30.35|29.88|29.72|29.16|29.6|29.76|30.12|29.34|28.21|28.89|29.48|28.6|27.54|27.97|26.55|26.13|25.91|25.83|27.52||27.54|27.82|27.28|26.78|26.87|26.2|26.44|26.97|26.31|25.67|26.1|26.67|26.43|24.48|25.24|24.09|25.15|24.23|23.63|24.01|23.7|24.06|24.34|25.14|24.53|24.64|25.59|24.7|25.86|25.55|25.7|25.32|26.53|26.16|25.96|25|24.59|25.16|24.6|23.99|24.13|24.45|24.47|23.77|23.79|23.53|24.75|24.56|25.15|25.28|25.23|25.11|25.81|25.79|25.41|26.07|25.77||27.02|27.07|27.45|27.15|26.99|26.83|26.74|26.93|27.03|26.79|26.36|25.99|26.61|27.15|28.19|28.24|27.69|27.14|27.73|29.73|29.01|27.64|27.85|27.88|27.38|26.55|26.87|27.76|26.57|27.29|26.56|27.24|27.42|27.61|27|27.9|27.5|27.25|26.91|26.27|26.1|25.59|26.96|26.92|28.34||27.72|26.88|27.39|27.15|27.12|26.96|25.84|27|27.07|26.92|26.69|27.06|28.32|26.8|26.5|26.07|29.35|30.59|31.46|30.6|29.59|28.47|26.73|26.29|26.6|27.26|27.58|26.81||26.25|26.5|26.47|26.21|26.7|24.08|23.07|22.97|24.16|26.03|26.75|25.65
02956|1073036|/equities/homology-medicines-inc|R2000VALUE|122.04|120.96|120.78|114.3|116.46|122.58|126.54|129.96|129.24|129.06|131.76|134.64|129.24|167.4|173.52||173.16|169.38|167.04|165.06|171.72|171.72|169.2|182.88|191.52|192.6|181.8|184.5|180.72|180.9|177.48|183.24|181.26|181.26|169.92|170.28|175.14|188.1|189.9|202.68|193.32|195.12|201.96|205.2|215.82|216.9|216.18|244.8|250.38||248.94|247.5|252.36|258.66|266.4|248.04|241.02|233.28|234.72|224.1|218.7|223.92|224.46|234.72|244.62|239.22|229.86|242.64|238.14||232.92|237.06|221.76|227.16|221.58|229.86|226.26|215.28|204.66|209.52||203.22|211.5|207.9|221.58||227.7|232.56|239.22|230.4|222.12|211.32|206.82|202.14|215.46|184.14|177.84|160.56|168.12|172.98|176.22|175.86|175.86|176.76|177.12|175.86||172.8|172.8|172.98|177.48|174.96|173.52|180|180.18|179.1|178.38|176.04|172.98|177.66|171|216|198.54|189.18|185.76|190.26|199.8|190.98|201.24|198|202.14|202.5|190.26|194.04|192.06|197.1|193.68|192.96|204.3|202.32|196.02|204.84|205.2|200.7|212.94|197.1|199.17|192.6|190.8|193.77|198.27|194.4|193.32|202.5|191.88|207.45|189|191.16|191.43|192.24|179.82|182.16|184.5|183.24||178.92|181.8|189.9|196.74|191.34|191.7|191.52|195.84|200.16|193.32|193.5|196.56|194.94|201.24|207.54|200.16|201.42|198.9|199.62|227.52|226.62|225.18|234.72|246.6|256.5|236.7|250.92|249.84|273.96|270.54|265.86|275.4|288.72|296.64|296.46|274.32|267.3|257.04|250.92|253.44|267.3|279.54|280.44|298.62|276.48||276.12|274.5|273.42|270.18|280.26|293.4|280.44|282.42|279|277.2|284.04|280.44|279|275.04|267.3|262.98|293.76|294.84|298.44|283.5|284.4|286.56|286.74|271.08|256.32|266.76|266.4|291.87||282.06|280.62|275.58|239.76|240.3|241.38|231.3|240.48|245.88|242.82|228.42|223.02
02957|20915|/equities/brt-realty-trust|R2000VALUE|17.99|17.72|17.89|17.72|17.7|17.7|18.03|17.2|17.37|16.94|16.95|17.05|17|17.22|17.18||17.4|16.84|17.01|17.55|17.9|17.75|17.57|17.43|18.18|18.38|18.85|19.46|19.77|20.74|20.43|19.9|18.04|18.5|18.39|16.94|17.05|17.46|16.34|16.31|15.84|16.69|16.5|15.94|15.79|15.89|15.5|15.63|15.02||15.08|15.07|15.09|15.16|15.71|15.37|14.87|14.66|14.59|14.65|13.98|14.48|14.54|14.84|15.36|15.46|15.28|15.12|15.06||15.27|14.92|14.73|14.99|14.83|15.29|15.34|15.63|15.02|14.65||15.2|14.96|14.85|15.04||14.53|14.72|14.91|14.97|15.81|15.66|15|15.36|15.09|14.74|14.65|14.64|14.84|14.74|14.51|13.83|13.54|13.15|13.06|13.57||13.21|13.59|13.37|13.27|13.38|13.27|13.8|13.96|13.2|12.97|13.54|14.2|13.07|12.49|12.7|12.31|12.87|12.25|12.45|12.09|12.22|12.38|12.66|12.82|12.36|12.19|12.12|12.01|12.28|12.35|12.37|12.66|12.81|12.82|12.84|12.64|12.4|12.23|12.3|12.26|11.78|11.89|12.07|11.6|11.38|11.49|12.15|12.15|12.56|12.84|12.94|12.61|12.41|12.64|12.83|13.13|12.87||13.12|13.33|13.98|13.45|13.35|13.47|13.52|12.67|12.63|12.76|11.86|12.1|11.97|12.25|10.91|10.72|10.72|11.14|10.39|10.86|10.97|10.62|10.61|10.7|10.62|10.32|10.53|10.61|10.64|10.32|10.29|10.81|11.02|10.87|10.66|11.04|11.18|11.65|11.13|11.19|10.38|10.15|10.33|10.38|11.05||10.91|10.62|10.82|10.54|10.67|10.63|11.04|11.04|11.2|10.66|11.8|12.03|11.87|12.2|11.44|10.97|12.04|12.7|13.22|13.12|12.09|11.96|11.28|11.55|11.28|10.68|12.03|10.35||9.55|9.43|9.24|8.89|9.04|8.91|9.04|8.63|8.97|9.34|9.84|9.34
02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|18.97|18.89|18.63|18.49|18.25|18.47|18.44|18.36|18.54|17.72|17.7|17.67|17.1|17.12|17.11||17.3|17.18|16.99|17.15|17.24|16.57|16.55|15.76|15.88|15.92|16.56|16.46|16.45|16.48|16.3|16.41|16.53|16.58|16.52|16.51|16.91|16.67|16.1|16.97|16.08|16.33|16.14|16.17|16.34|16.17|16.38|16.41|16.25||16.25|16.6|16.85|17.23|16.46|16.19|15.99|15.76|16.06|16.18|15.79|15.92|15.79|16.32|16.23|16.24|16.39|16.1|16||16.2|16.09|16.05|15.85|16.07|15.67|15.81|16.5|16.68|16.78||16.88|16.35|16.35|16.28||16.57|16.62|16.66|16.65|16.49|16.96|16.3|16.21|16.4|15.79|15.85|15.94|15.57|15.86|15.84|15.68|15.88|16.16|16.12|16.28||16.07|16.29|16.16|16.31|16.09|16.01|16.06|15.83|15.39|15.32|15.21|14.7|14.61|14.39|14.3|14.02|14.24|14.15|13.88|14.18|14.25|14.5|14.96|14.97|14.68|14.79|14.78|14.62|14.89|14.84|15.15|15.05|15.16|15.04|15.17|15.19|15.2|15.37|15.4|15.25|15.14|14.6|14.57|14.48|14.13|14|14.09|14.05|14.65|14.87|15.11|15.27|15.53|14.64|14.51|14.77|14.79||14.82|14.82|14.95|14.95|15.2|15.08|15.29|15.17|15.33|15.06|15.07|15.7|14.85|14.93|14.61|15.42|14.92|15.09|15.3|15.12|15.01|15|14.81|14.82|14.85|14.72|14.7|14.5|14.3|14.05|14.09|14.47|14.28|14.18|14.22|13.4|13|13.41|14.5061|15.75|15.13|14.65|14.88|14.2|15.48||16.19|16.2|15.95|15.9|15.04|15.08|14.66|15.2|15.16|16.2|15.76|15.93|16.08|15.75|15.95|15.63|15.52|16.04|16.5|16.99|16.1|16.31|16.54|16.1|16.93|16.64|16.55|16.65||16.5|16.39|16.66|17.21|16.99|16.1|15.05|14.28|15.15|16.4|16.3|16.57
02959|949628|/equities/xbiotech-inc|R2000VALUE|14.5705|14.6308|14.4929|14.2|14.4412|14.4843|14.8117|14.5533|14.3723|14.4326|14.605|14.5533|14.5274|14.6308|14.9927||14.7514|14.7945|14.605|16.2421|16.3972|16.3541|16.1645|16.3282|16.8366|16.9745|16.604|16.8711|16.8625|17.4053|17.1985|17.1899|16.5781|16.6815|16.1473|16.1645|15.6045|16.199|16.199|16.7763|16.3713|16.3196|16.3196|16.3196|16.716|17.0176|16.716|17.4656|17.4225||17.4656|17.3019|17.345|17.3795|17.4053|17.2416|17.4915|17.4053|17.0865|16.8711|16.1387|15.6045|15.5441|16.0008|15.4838|14.5188|14.605|14.1052|14.3206||14.0966|14.5533|14.536|14.648|15.3029|15.0702|14.3982|13.8381|13.7175|13.9329||13.4848|13.7347|13.6054|14.3895||14.3809|14.1569|14.4068|14.5877|14.6739|15.4752|15.8026|16.0698|16.311|16.1818|16.0956|15.8113|15.9577|15.8974|16.4144|16.087|16.199|16.3196|16.423|16.7074||15.8716|15.794|15.7337|15.0013|16.9573|16.311|16.492|16.7246|16.8366|16.6212|17.0003|16.8022|15.8716|15.9836|16.7418|16.5092|15.7423|15.3718|14.7428|15.0444|14.4585|15.3891|15.6131|15.7768|15.6734|15.7423|16.199|16.0008|16.3972|16.492|16.7418|17.1037|17.164|17.009|16.6815|16.9314|16.6815|17.0606|15.6906|16.2335|16.4489|16.3369|16.7074|16.3282|15.8716|16.4747|17.4699|17.1339|18.2325|17.3967|17.3708|17.0865|17.0693|16.3627|17.1899|16.7935|16.1042||15.7423|15.5011|16.3627|16.1301|16.3024|16.2076|15.7251|16.3024|16.3799|16.8625|15.8199|15.3201|15.5183|15.4408|16.6298|14.8204|14.6566|14.1655|13.8467|13.4676|15.04|15.52|16.02|15.92|15.52|14.54|14.67|14.8|15.7|15.53|15.24|16.22|17.54|16.08|15.29|15.16|15.61|15.19|15.14|14.35|14.81|14.64|14.9|14.64|14.54||14.51|13.97|13.71|14.35|14.49|14.78|14.31|14.77|14.71|14.22|14.02|13.73|14.15|13.54|13.3|13.31|14.2|14.47|14.79|14.48|13.79|13.9|13.81|14.11|13.97|14.2|14.78|14.77||14.42|14.49|14.06|13.66|14.21|14.3|14.18|14.88|15.91|16.07|15.77|14.7
02960|16973|/equities/psivida-corp|R2000VALUE|9.75|9.4|9.18|8.94|9.08|9.37|9.59|9.77|9.75|9.14|10.01|10.13|10.68|10.35|11.08||10.81|10.16|9.69|9.3|9.98|10.34|10.13|10.61|10.83|10.55|11.06|11.93|11.52|11.67|11.21|10.55|10.45|10.16|9.65|9.44|9.6|11.6|12.03|12.25|10.81|11.03|11.29|11.73|11.86|13.27|13.53|14.92|14.6||13.35|13.54|13.08|13.13|14.41|13.98|13.91|13.58|13.18|11.48|11.2|10.96|9.81|10.23|10.96|9.9|9.89|10.11|10.8||10.92|10.95|10.32|10.51|11|10.35|10.35|8.89|8.96|9.01||6.58|5.9|5.41|5.8||4.99|4.75|4.56|4.66|4.64|4.5|4.42|4.8|4.53|4.27|4.38|4.49|4.425|4.85|5.179|5.143|5.3|5.3|5.45|5.394||4.75|4.32|4.3|4.337|4.152|4.156|4.3|4.236|4.469|4.171|4.171|4.351|4.205|3.723|3.916|4.013|3.784|3.9|3.741|3.868|3.833|4.001|4.105|4.585|4.682|4.696|4.812|4.91|4.801|4.986|5.033|5.1|5.114|5.356|5.32|5.109|5|5.111|5.079|5.174|5.181|5.365|5.279|5.637|5.333|5.408|5.715|5.769|5.909|6.03|5.39|5.398|5.274|5.032|5.078|5.17|4.816||4.9|4.949|5.001|5.1|5.351|5.613|5.804|5.611|5.441|6.097|6.748|5.75|5.2|5.412|5.821|6.1|6.049|5.92|6.566|6.768|7|6.7|6.932|7.299|7.058|7.1|7.3|7.267|7.363|7.24|7.296|7.402|7.509|7.602|7.35|7.31|7.104|7.05|7.15|7.153|7.5|7.06|7.201|7.346|7.2||7.275|7.215|7.57|7.603|7.89|7.58|7.863|8.426|8.798|8.861|8.293|8.845|8.238|8.38|8.256|8.24|8.89|9.43|9.55|8.215|8.127|8.286|8.42|8.4|8.6|8.503|8.798|8.845||8.8|8.65|8.8|7.969|8.558|8|8.212|8.2|8.684|8.835|8.676|8.712
02961|1163124|/equities/nkarta-inc|R2000VALUE|32.8|35.78|33.91|31.25|32.51|34.87|36.68|35.98|35.54|34.01|32.28|31.76|31.97|31.4|33.52||32.22|32.9|31.33|33.31|35.02|35.8|36.73|37.3|42.34|40.72|41.75|45.13|47.86|48.8|48.78|49|45.74|44.57|41.59|43.71|44.45|46.94|48.54|49.15|48.76|48.8|51.58|53.89|56.12|56.01|55.65|56.93|55.63||53.45|51.97|53.96|55.31|52.81|47.74|45.54|45.1|43.73|37.56|39.66|42.64|43.78|44.63|47.96|49.62|48.18|51.05|53||51.29|52.25|54.76|54.03|58|54.89|55.5|55|56.48|59.61||61.47|65.69|64.23|67.4||69.17|75.62|71.96|66.18|62.54|67.5|68.2|68|69.6|68.66|71.74|70.02|62.2|48.31|39.7|35.74|34|34.26|33.28|33.9||35.35|34.69|34.85|34.56|34.03|34.13|35.43|33.55|31.83|31.78|30.93|29.71|29.57|28.29|29.75|31.31|29.39|29|28.71|28.07|30.06|32.12|31.11|29.9|27.03|27.41|29.12|30.19|32|31.17|29.77|31.4|29.85|29.2|33.59|34.72|33.2|32.33|29.73|29.98|30.06|30.36|31.74|30.61|31.29|32.35|34.12|34.34|33.81|30.53|32.34|34.25|34.58|31.8|31.41|28.01|26.2||27.65|26.36|26.09|24.06|24.64|26.59|25.37|24.08|24.57|24.84|25.95|27.21|27.91|28.97|26.87|27.98|26.86|24.34|24.23|23.52|24|24.89|25.22|26.23|26.58|25.75|27.22|26.46|27.22|27.69|28.7|30.35|30.85|33.6|36.39|37.02|36.35|36.35|36.05|38.52|47.9||||||||||||||||||||||||||||||||||||||||||||||
02962|1163026|/equities/akouos-inc|R2000VALUE|13.98|13.59|14.01|14.6|14.25|13.76|15.52|14.36|14.18|14.51|13.87|14.06|13.47|14.41|14.88||13.94|13.87|14.59|15.59|17.41|17.91|18.3|18.19|19.06|19.22|19.86|20.76|20.87|21|19.13|19.8|20.2|18.9|18.17|17.33|18.75|20.82|21|21.04|20.37|19.95|18.58|17.67|19.45|19.19|18.64|18.98|18.66||17.97|18.46|18.8|18.29|17.14|16.41|16.51|16.24|16.68|15.82|15.92|15.63|15.88|16.82|17.1|16.95|16.93|17.43|17.7||17.76|17.66|17.45|18.25|18.98|19.12|18.94|18.79|18.9|19.43||19.83|19.06|19.32|20.18||20.76|22.39|22.44|19.54|18.52|19.8|18.96|19.73|19.12|18.49|19.11|19.91|19.9|20.22|19.74|20.2|20.67|20.75|20.68|20.71||19.36|18.86|19.12|19.09|19.48|18.51|19.67|19.75|18.52|18.5|19.69|18.93|19|19.18|20.51|20.43|20.2|19.89|19.41|17.6|18.39|19.9|19.3|19.7|18.89|17.73|19.27|19.58|19.99|18.42|17.36|19.14|17.87|17.03|17.65|17.99|19.6|20|21.34|22.45|22.87|23.12|23.33|24.33|22.95|23.65|26.71|25.63|26.34|23.38|24|25.5|26.92|25.83|25.19|26.34|25.2||22.76|23.98|24.73|24.17|22.42|22.6|21.47|22.35|22.47|22.39|22.03|21.21|20.86|20.48|20.89|20.33|20.5|20.37|20.38|20.61|20.56|20.33|21.15|20.51|20.34|19.55|19.82|20.3|19.68|19.99|19.3|20.04|19.77|21.78|21.17|21.12|20.72|21.7|21.62|22.49|22.3|22.25|21.74|21.55|21.55||21.15|21.83|22.5|22.37|22||||||||||||||||||||||||||||||||||||
02963|15905|/equities/donegal-group-(a)|R2000VALUE|16.25|16.28|16.3|16.38|16.37|16.41|16.37|15.72|15.54|15.32|15.25|15.3|15.18|15.17|15.01||14.96|14.86|15.06|15.09|14.98|14.55|14.42|14.34|14.26|14.7|14.98|15.23|15.49|15.49|15.03|15|14.85|14.87|14.96|14.57|14.35|14.34|14.41|14.47|13.7|14.02|14.18|13.9|13.97|14|13.93|13.89|13.73||13.86|14.01|14.02|14.25|14.3|14.08|13.77|13.59|13.67|13.7|13.87|13.81|13.83|14.05|14.16|14.3|14.28|14.19|14.1||14.2|14.13|14.11|14.16|14.17|14.3|14.3|14.13|14.13|14.2||14.07|14.17|14.295|14.28||14.18|14.24|14.2|14.26|14.3|14.48|14.43|14.34|14.1|14.1|14.15|14.19|14.16|14.19|14.41|14.2|14.15|14.12|13.98|14.37||14.43|14.45|14.22|14.3|14.28|14.29|14.52|14.64|14.44|14.2|14.51|14.58|14.19|14.16|14.3|14.2|14.58|14.35|14.51|14.83|14.13|14.51|14.58|14.76|14.76|14.85|14.67|14.58|14.77|14.72|14.38|14.39|14.74|14.55|14.46|14.5|14.47|14.41|14.39|14.35|14.07|14.06|14.11|13.78|13.83|13.62|14.13|14.22|14.62|14.83|14.81|14.55|14.5|14.42|14.65|14.72|14.87||14.81|14.86|14.71|14.73|14.43|14.7|14.56|14.54|14.78|14.78|14.37|14.475|14.57|14.5|14.49|14.5|14.99|15.01|14.91|14.83|14.6|14.5|14.42|14.28|14.26|13.98|14.39|14.2|14.02|13.79|13.66|13.82|13.65|13.78|13.625|13.71|13.89|13.9|13.8|13.42|13.57|13.05|13.48|13.36|13.67||14.1|13.94|14.22|13.84|13.41|13.71|13.51|13.68|13.72|13.5|13.63|13.64|13.73|13.69|13.65|13.23|14.38|14.79|14.95|14.91|14.61|14.52|14.14|14.07|14.25|14.68|14.9|14.48||14.44|14.55|14.21|13.69|14.16|13.48|12.99|12.91|13.15|13.77|14.09|13.83
02964|31073|/equities/trovagene-inc|R2000VALUE|8.69|8.8|8.45|8.1|8.06|8.28|8.78|8.8|8.56|9|9.27|9.48|9.75|9.82|9.77||9.64|9.26|9.1|9.35|9.96|10.48|10.14|10.07|10.63|11.49|10.32|10.5|10.04|10.97|10.85|10.69|10.43|10.63|9.15|9.72|9.18|10.11|11.1|10.74|10.34|9.75|10.28|10.27|11.3|11.67|11.73|12.77|13.07||13.03|14.24|13|13.01|13.52|13.02|12.55|13.34|12.99|11.8|11.8|11.6|11.42|10.51|10.35|10.9|11.37|11.14|11.6||13.46|19.57|17.53|17.75|17.59|18.32|18.36|16.86|16.73|17.63||17.99|17.5|17.28|17.87||18.91|18.95|20.62|22.14|21.54|21.92|20.25|20.64|20.3|18.97|19.21|19.47|20.66|20.37|20.75|20.51|22.32|23.15|24.71|21.92||21.31|19.57|19.15|18.22|16.66|16.45|17.08|16.88|16.8|16.96|17.11|17.34|18.09|18.13|17|16.39|16.61|15.89|15.82|16.32|14.6|15.11|14.35|14.23|13.4|12.02|13.34|13.56|14.91|14.65|15.56|15.58|16.53|17.25|17.3|13.51|12.87|13.51|13.2|13.62|14.19|14.01|12.18|11.38|10.71|11.35|11.71|11.6|8.71|8.11|5.81|5.81|5.94|5.95|6.24|6|5.7||6.09|7.04|7.45|7.65|7.94|7.58|7.49|7.73|7.6|7.7|7.68|6.93|6.66|5.67|5.66|5.8|5.72|5.515|5.97|6.46|6.11|5.69|5.86|6.21|5.53|4.8|4.6|4.38|4.46|4.57|4.49|4.66|4.87|4.54|4.54|4.53|4.76|4.81|4.51|4.51|4.72|4.78|4.78|4.86|4.25||4.31|4.76|5.01|5.08|5.07|5.1|4.14|3.54|3.33|3.19|2.95|2.68|2.6|2.39|2.47|2.54|2.9|2.78|3.07|3.21|3.4|3.24|3.31|2.99|2.47|2.53|2.3|2.04||2.06|2.05|2.16|2.02|1.83|1.9|1.43|1.32|1.28|1.34|1.21|1.19
02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|44.5|45|42.5|37.75|41|43.25|42.75|45|44.5|45.75|45.5|45.5|44.25|45.75|44.25||46|44.5|46.25|45.5|47.5|48.25|50.25|49.75|49.75|50|48.25|49.75|46.25|51.75|47.75|47.75|45.5|48|44.5|44.75|44.25|48|50.5|52|50.75|51.5|55.5|58.5|56.25|51.5|39|37.25|42.25||34|34|34.75|35.25|33.25|32.5|33|36|32.25|29.25|30.5|30|30.5|31.5|30.5|31.5|31.25|33.125|29.75||28.25|28.5|27.5|26.5|27|28.25|27.5|26.5|27|26||25.5|26|26.75|26.75||27.75|27.5|27.75|28.5|28.25|27.25|27|26.75|26.75|29.5|30|29.25|29|28.75|28.75|28.25|25.25|25.25|25.75|24.668||23.648|22.5|23.125|23.462|23.473|23.587|23.367|23.03|23.87|24.1|24.275|23.88|24.81|24.003|24.887|24.282|24.503|24.695|24.512|25.25|25|25.5|25.5|28.5|27.5|27.75|29|30|27.75|26.5|26.75|26.75|26|26.25|27|27|25.25|24.575|25|25.25|26|26|26.25|25|24|25.75|26.25|25.5|26|26.75|26.5|26.5|24.795|25.25|22.365|21.87|21.12||20.747|21.758|21.225|23|23.25|23.753|23.668|24.448|22.75|23.725|25.25|26.25|27.25|26.75|26.75|26.75|27|25.75|28|28.75|27.75|27.5|31.75|32.25|31.5|32.25|31.75|32.5|33.5|35|35|36.5|37.75|37.25|37.25|36.875|33.75|30|29.75|30.75|33.5|32.25|32.5|34.75|33.75||30.5|27.5|28.25|36.25|34.5|27|21.75|22.023|22.223|21.812|22.247|21.625|21.622|22.12|21.645|21.747|24.203|24.497|23.375|23.875|24|24.75|22.552|22.275|21.7|21.75|22.375|21.75||22.75|22.003|21|20|19.75|20.25|20.75|27.75|26.25|24|23.625|23.05
02966|16622|/equities/maiden-holdings|R2000VALUE|3.42|3.39|3.37|3.18|3.24|3.43|3.44|3.43|3.58|3.59|3.61|3.62|3.4|3.43|3.27||3.33|3.3|3.38|3.42|3.24|3.22|3.11|3.09|3.19|3.25|3.06|3.14|3.17|3.1|2.99|2.97|2.95|2.88|2.9|2.85|2.67|2.74|2.81|2.79|2.7|2.64|2.68|2.63|2.62|2.67|2.76|2.78|2.82||2.76|2.63|2.66|2.6|2.59|2.48|2.43|2.35|2.44|2.32|2.3|2.22|2.2|2.27|2.31|2.47|2.51|2.6|2.29||2.24|2.26|2.21|2.21|2.23|2.25|2.22|2.1|2.41|2.49||2.49|2.39|2.39|2.26||2.22|2.09|2.32|2.22|2.3|2.34|2.32|2.25|2.15|2.11|2.11|2.05|2.1|2.02|2.1|2.18|2.15|2.08|2.12|2.24||2.22|2.3|2.41|2.37|2.09|2.01|2.01|1.86|1.39|1.2918|1.27|1.25|1.25|1.24|1.22|1.24|1.24|1.25|1.22|1.22|1.24|1.27|1.28|1.21|1.22|1.22|1.19|1.19|1.21|1.26|1.19|1.2|1.21|1.22|1.25|1.25|1.26|1.25|1.24|1.25|1.22|1.24|1.26|1.18|1.185|1.19|1.21|1.23|1.26|1.26|1.24|1.28|1.2|1.21|1.23|1.22|1.24||1.26|1.27|1.29|1.27|1.27|1.28|1.31|1.32|1.34|1.39|1.33|1.36|1.3|1.37|1.51|1.63|1.61|1.6|1.59|1.61|1.58|1.58|1.6|1.6|1.64|1.41|1.39|1.4|1.35|1.31|1.35|1.32|1.29|1.24|1.27|1.25|1.245|1.25|1.19|1.25|1.28|1.29|1.38|1.36|1.38||1.26|1.25|1.24|1.23|1.23|1.24|1.25|1.28|1.27|1.26|1.27|1.28|1.31|1.33|1.33|1.31|1.26|1.26|1.32|1.22|1.21|1.16|1.17|1.19|1.2|1.335|1.34|1.33||1.3|1.26|1.17|1.17|1.16|0.97|1.03|1.06|0.975|0.9517|0.9764|0.9727
02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|7.65|7.5|7.4|7.29|7.54|7.785|7.46|7.25|7.3|7.28|7.31|7.3|7.47|7.5|7.38||7.51|7.41|7.19|7.12|6.99|7.09|6.8|6.55|6.6|6.59|6.66|6.8|7.01|6.97|7.275|6.65|6.62|6.42|6.48|6.25|6.2|6.3|6.18|6.42|6.16|6.39|6.57|6.48|6.49|6.44|6.58|6.64|6.53||5.92|5.87|5.8|5.79|5.93|5.84|5.99|5.8|5.73|5.62|5.46|5.6|5.57|5.62|5.74|5.91|5.49|5.42|5.3||5.16|5.19|5|4.55|4.17|4.4|4.4|4.4|4.03|3.85||3.83|3.89|3.75|3.67||3.6|3.53|3.54|3.76|3.63|3.74|3.71|3.56|3.5|3.39|3.42|3.36|3.3|3.41|3.49|3.4|3.595|3.75|3.9|3.5||3.6|3.54|3.49|3.5|3.61|3.6|3.71|3.74|3.57|3.47|3.65|3.48|3.51|3.4|3.41|3.54|3.57|3.41|3.23|3.48|3.42|3.7|3.72|3.76|3.78|3.71|3.86|3.81|3.88|3.93|3.87|3.8|3.99|4|3.83|3.77|3.72|3.8|3.66|3.75|3.57|3.65|3.75|3.41|3.22|3.37|3.46|3.43|3.78|3.69|3.76|3.72|3.62|3.51|3.68|3.8|3.96||4.42|4.19|4.13|4|3.63|3.71|3.7|3.67|3.65|3.68|3.77|3.72|3.84|4.13|3.99|3.87|4.08|4.12|4.19|3.94|4.18|3.96|3.91|3.83|3.87|3.74|3.88|3.64|3.55|3.72|3.59|3.71|3.68|3.7|3.53|3.77|3.45|3.4|3.18|3.06|3.1|3.01|3.2|3.22|3.31||3.44|3.36|3.48|3.66|5.48|3.65|3.65|3.91|3.89|4|3.9|3.81|3.9|3.75|3.75|3.73|4.29|3.66|4.03|3.68|3.4|3.49|3.16|3.22|3.33|3.49|3.56|3.25||3.03|2.99|2.93|2.79|2.9|2.71|2.65|2.61|2.8|2.74|2.62|2.53
02968|16780|/equities/northwest-pipe-co|R2000VALUE|33.24|32.6|32.84|32.22|33.4|33.36|32.52|32.58|32.18|32.62|32.99|32.77|34.1|34.48|34.46||33.69|33.42|32.67|31.73|33.31|33.26|32.91|32.08|33.08|33.89|33.3|33.72|33.39|33.63|34.81|34.33|34.31|33.84|33.91|34.25|33.12|34.54|35.12|36.07|34.03|35.89|36.28|35.34|33.92|32.97|32.2|32.63|32.24||32.04|31.91|32|32.21|31.77|31.8|31.9|31.47|31.47|31.24|30.25|30.17|30.15|30.82|30.8|32|32.2|32.23|31.12||31.53|31.6|30.73|31.59|30.08|30.18|30.22|30.36|27.2|27.51||28.3|27.49|27.37|28.24||27.89|27.04|26.11|26.95|27.32|28.38|28.26|28.43|26.93|27.82|28.09|27.55|27.74|28.75|29.27|28.53|29.17|29.18|28.78|29.01||29.22|30.25|29|29.01|28.49|27.91|28.27|28.54|27.82|27.16|28.15|28.64|26.79|26.52|27.28|26.86|28.13|27.06|26.8|27.57|26.87|29.28|30.22|30.5|29.3|29.87|29.91|29.97|30.62|30|29.31|30.35|30.77|28.37|28.55|28.24|26.94|27.45|27.55|27.03|26.46|27.64|29.01|25.4|25.24|24.59|25.22|25.39|26.57|26.76|26.52|26.66|26.58|27.05|27.02|27.18|26.85||27.29|27.41|28.63|28.54|28.33|28.45|28.01|28.02|27.84|27.69|27.72|27.64|27.41|27.57|27.78|28.37|28.4|28.25|29.19|28.79|28.09|27.88|26.97|25.51|25.33|24.85|25.44|25.7|25.68|25.91|25.23|25.62|25.34|25.43|24.99|25.61|25.48|25.43|24.5|24.11|23.94|22.88|23.79|24.2|24.71||24.58|25.54|25.07|24.33|22.75|23.82|23.78|25.13|25.13|24.6|24.5|25.07|25.72|25.04|23.72|22.89|25.46|26.37|26.92|26.84|25.37|24.87|24.21|24.5|25.09|24.91|25.73|24.75||23.26|22.64|23.18|22.18|22.36|20.28|20.23|20.29|20.84|21.05|22.52|22.65
02969|1052355|/equities/fidelity-d-d|R2000VALUE|56.2|56|56.86|56.05|55.5|55.84|57.01|57.47|55.77|56.62|58|58.98|56.42|58.82|59.66||64.35|61.5|63.9|64.71|64.02|63.74|62|59.99|60.45|59.74|58.02|57.47|58.17|64.58|65.34|67.87|67.9|60.41|60.1|57.5|56.44|56.3|55.56|54.49|50.7|55.81|60.48|55.4|54.62|55.45|53.32|53.2|52||54.25|55.5|56.09|53.89|51.89|50.19|50.5|50.16|49.7|48.66|49.21|49.4|52.4|54.3|55.89|56.79|55|56.7|59.28||62|63.22|65.53|68|66.4|65.87|66.5|63.47|60.63|61.27||64.36|65.74|64.64|63.15||64.31|67.25|67.54|67.9|67.75|68.5|66.32|65.09|62.19|62.7|63|61.93|64.93|58.04|58.27|58.16|57.17|58.51|58.33|60.3||59.77|62.2|60.18|58.16|59.49|59.75|59.99|59.52|58.6|57.45|59.76|59.95|55.54|48.71|50.09|52.98|51.5|48.26|47.66|48.33|47.2|47.31|47.36|48.68|48.37|48.18|47.24|47.85|48.8|49.46|48.71|47.54|48.99|48|47.3|48.84|46.65|46.65|46.71|48.53|48.71|48.89|47.81|47.75|47.09|49.38|49.95|47.62|50.77|47.91|47.3|46.26|46.5|46.12|46.06|46.02|45.61||47.44|46.47|46.3|46.3|45.22|47.79|45.55|45.33|46.49|45.22|45.22|45.99|45.87|45.67|48.39|48.26|49.35|47.64|45.61|46.22|47.98|49|47.98|46.11|46.88|45.66|48.53|51.05|50.7|53.5|51.92|51.28|51.18|51.6|50.75|49.69|49.39|48.32|46.85|45.84|46.97|45.03|46.82|46.61|48.3||47.65|48.75|48.09|47.92|47.27|49.5|49.24|49.91|49.4|46.73|47.8|46.06|44.78|42.12|38.47|35.64|36.73|38.48|38.19|38.81|37|37.1|36.23|35.99|37.99|37.36|37.4|38.4||36.15|35.81|36.25|34.25|36.97|36.04|32.01|32.5|32.01|36|36.5|36.48
02970|101858|/equities/castlight-h|R2000VALUE|1.54|1.56|1.63|1.55|1.52|1.56|1.61|1.67|1.65|1.67|1.76|1.69|1.61|1.59|1.66||1.54|1.51|1.46|1.46|1.5|1.66|1.58|1.68|1.79|1.81|1.67|1.8|1.78|1.88|1.9|1.92|1.85|1.9|1.9|1.81|1.85|2.2|2.01|1.86|1.7|1.73|1.77|1.61|1.73|1.68|1.74|1.83|2||1.87|1.92|1.92|1.91|1.83|1.81|1.78|1.79|1.8|1.76|1.78|1.61|1.66|1.88|1.84|1.62|1.68|1.65|1.66||1.65|1.64|1.67|1.59|1.58|1.62|1.61|1.45|1.34|1.3||1.3|1.36|1.36|1.49||1.31|1.29|1.29|1.25|1.21|1.25|1.25|1.24|1.27|1.29|1.32|1.3|1.26|1.25|1.15|1.19|1.14|1.17|1.26|1.21||1.19|1.24|1.32|1.29|1.24|1.19|1.14|1.18|1.13|1.12|1.17|1.06|1.02|0.953|0.91|0.85|0.8|0.85|0.883|0.94|0.942|0.974|0.936|0.944|0.922|0.917|0.917|0.92|1.02|1.05|1.04|1.05|1.01|1.04|1.04|1.04|1.06|1.08|1.08|1.11|1.13|1.08|1.1|1.1|1.06|1.06|1.09|1.06|1.11|1.11|1.09|1.17|1.19|1.18|1.18|1.22|1.16||1.18|1.19|1.27|1.28|1.38|1.35|1.34|1.25|1.19|1.21|1.27|1.25|1.26|1.2|1.16|1.17|1.15|1.06|1.06|1.11|1.15|1.19|1.29|1.11|1.14|1.1|1.1|1.1|1.19|1.09|1.11|1.08|1.15|1.17|0.912|0.879|0.85|0.848|0.842|0.89|0.84|0.814|0.821|0.835|0.813||0.814|0.791|0.83|0.81|0.75|0.699|0.723|0.765|0.767|0.756|0.797|0.816|0.836|0.837|0.831|0.797|0.884|0.953|0.88|0.79|0.776|0.775|0.765|0.76|0.788|0.77|0.81|0.804||0.862|0.83|0.716|0.696|0.734|0.716|0.67|0.689|0.71|0.781|0.849|0.666
02971|50995|/equities/labstyle|R2000VALUE|371|370|344.4|330.4|344.6|364.8|388.6|371.6|371.4|380.4|412.4|396.2|378|382.6|361.2||407.6|385.2|393|384.6|414.8|414.8|395.8|454|484.4|395.4|377.6|392.6|390|397.6|373.8|393.8|393.6|420.4|423|437.6|487.6|510|554|543.4|532|539.4|583.2|579.2|555|560|540.2|558.2|570||608.4|601|578|560.2|542.2|499.8|497.8|490|470|489.6|433.2|460|438.4|469.8|461.4|439.8|428.4|409.8|395.4||357.8|347.8|313.6|318.8|320.4|332.8|395.2|335.8|344.2|308.2||285.8|279.6|248.8|275.8||263.4|265|279.4|276|271|262|266|260|260|245.8|224.8|219.3|230.2|230.2|239|230|245.4|249|251.2|257.8||258.2|254.6|267.8|280.2|265|260.6|247|253.6|262|232.2|218.4|216.6|225.4|232.8|245.2|235.6|238.8|216.6|203.4|225|230|251|248.4|249.4|258.8|252|257.4|263.8|266.6|253.4|264|258|262.4|299.4|305.8|317.8|306.8|327.2|330|342.4|335.6|332|352|329.4|315.4|341.8|372|371|379|348.2|368|356.6|338.4|301|303.6|308.6|319.4||315|320.2|325|311.2|326.4|310.6|333|330|355|334.6|372.2|404|413|375|373.6|330|326|294|271.8|305.8|346|359.8|350.6|276.8|283.8|248|161.4|163|161|159.6|160|150.2|139|136.4|138.2|122.4|124|126|128|140|138|138.2|136.8|137.6|129||126|133.8|127|124|124|126|127.6|130|132.8|130.6|132.8|134.6|134.8|134.6|128.8|136.6|118|121|117.8|114|115|117.2|123.2|127.4|127.972|126.6|127.7|130||138|138|140|140|137.2|139|137|138|140|159|157|155.4
02972|15683|/equities/ceco-environmenta|R2000VALUE|7.58|7.56|7.68|7.63|7.79|7.71|7.85|7.85|7.84|8|8.21|8.2|8.13|8.15|8.18||8.16|7.93|8.11|8.15|8.2|7.87|7.63|7.68|8.08|8.32|8.6|8.68|8.67|8.97|9.18|9.26|9.14|9.03|9.33|8.64|8.16|8.52|8.18|8.32|8.2|8.25|8.25|8|8.08|8.04|7.8|8|8.05||8.03|7.97|7.83|7.82|7.61|7.19|7.37|7.24|7.28|7.2|6.93|7.03|7.07|7.47|7.53|7.49|7.7|7.85|7.81||7.63|7.62|7.17|7.27|6.91|7.25|7.34|7.43|7.14|6.91||6.96|6.85|6.71|6.9||6.85|6.78|6.6|6.92|7.25|7.34|7.17|7.39|7.25|7.21|7.31|7.3|7.56|7.57|7.52|7.25|7.4|7.51|7.4|7.7||7.67|7.75|7.43|7.19|7.29|7.29|7.31|7.47|7.9|7.58|7.59|7.69|6.47|5.97|6.25|6.21|6.76|7.19|7.08|7.09|7.01|7.4|7.54|7.63|7.73|7.66|7.86|7.71|7.86|7.82|7.83|7.96|8.12|7.99|8|7.93|7.89|7.76|7.45|7.15|7.29|7.3|7.36|7.14|7.04|7.05|7.39|7.5|8.33|8.02|8.35|8.23|8.05|8.05|7.98|8.1|8.1||8.14|8.19|8.55|8.49|8.475|8.505|8.42|8.44|8.42|8.49|8.4|8.44|8.6|8.6|8.83|8.9|8.61|8.86|8.64|8.46|8.14|7.55|7.4|6.81|6.87|6.7|7.01|7.04|6.73|6.8|7.05|7.07|6.84|6.98|6.69|6.83|6.82|6.69|6.3|6.17|6.19|5.99|6.1|6.11|6.35||6.36|6.41|6.59|6.58|6.415|6.12|6.08|6.36|6.25|6.35|6.65|6.69|6.86|6.63|6.12|6|6.82|7.11|7.06|6.47|5.76|5.5|5.31|5.26|5.31|5.29|5.51|5.25||5.17|5.07|5.11|4.86|5.25|4.8|4.72|4.65|4.83|4.87|4.79|4.7
02973|20449|/equities/independence-holding-comp|R2000VALUE|44|45.12|44.75|43.67|43.25|43.01|44.32|41.35|41.91|42|41.5|41.59|40.7|41.55|41.15||40.69|39.85|40.55|41.2|42|41.63|41.21|40.37|40.9|43.01|40.86|41.44|42.15|42|43.29|44.12|43.69|43.38|42.72|41.59|39.59|38.65|39.19|39.38|38.01|38.49|38.63|38.18|38.01|38.23|37.76|39.59|37.96||40.82|41.24|41.39|41.51|42.01|41.6|39.94|39.12|39.01|39.24|38.51|39.19|39.7|40.22|40.19|42.23|40.62|40.59|42.38||42.39|42.3|41.89|42.65|42.89|42.14|42.17|41.9|40.5|40.39||41|40.1|40.26|40.04||40.05|40.63|40.06|39.3|38.09|39.44|38.47|38.6|39.21|39.99|41.28|40.34|40.77|40.09|41.29|39.82|39.98|39.39|39.43|40.82||41.42|42.36|41.97|41.22|40.82|40.65|41.24|41.62|39.84|40.55|42|42.62|40.95|40.01|40.4|40.56|40.99|37.81|37.82|37.77|37.79|38.25|39.01|40|40.01|40.73|40.25|38.75|38.08|38.74|39.02|37.51|38.4|40.67|39.44|39.82|38.35|39.39|39.75|39|37.71|38|36.28|36.04|35.81|35.2|37.2|37.52|39.1|40.69|40.51|40.18|40.09|38.83|37.85|38.15|37.53||35.78|35.56|35.68|35.97|35|35.44|35.05|35.01|35.06|35.07|35.43|35.37|35.59|35.12|36.08|36.25|36.13|36.47|35.56|35.44|35.12|34.18|34.09|33.16|33.85|33.06|31.99|32.12|31.82|31.98|33|32.89|31.85|32.99|32.54|32.86|32.83|33.73|30.95|29.74|29.87|28.25|29.21|27.93|28.31||30.22|29.49|30.59|29.59|30|28.03|27.49|28.39|28.61|28.82|28.78|28.89|29.53|29.75|28.77|29.05|31.15|31.89|32.35|31.99|30.9|30.46|29.8|28.84|29.05|29.59|30.43|29.4||27.79|28.13|28.12|27.53|28.28|27.82|27.15|27.35|27.42|27.9|28.39|27.64
02974|16744|/equities/nn|R2000VALUE|7.71|7.65|8.01|7.79|7.9|7.92|7.69|7.47|7.23|7.44|7.14|7.08|6.95|7.06|7.51||7.24|7.07|6.83|6.62|7.05|7.34|7.27|7.2|7.82|7.93|8.07|8.07|7.88|8.24|7.82|7.1|7.09|6.85|6.74|6.73|6.59|6.85|6.94|6.64|6.11|6.62|7.06|7.03|6.99|6.99|6.81|7.02|7.2||7.03|6.92|6.97|7.15|7.22|7|7.09|6.41|6.27|6.23|6.03|6.22|6.06|6.35|6.06|6.22|6.2|6.17|6.13||6.09|6.4|6.41|6.62|6.37|6.39|6.395|6.25|5.88|6.04||6.57|6.52|6.26|6.2||6.2|6.12|6.09|6.24|6.11|6.33|6.22|6.25|5.95|6.25|6.33|6.22|6.65|6.7|6.77|6.38|6.67|6.5|6.265|6.44||6.62|6.8|6.63|6.93|7|6.85|6.55|6.61|6.15|6.07|6.39|6.4|6.27|5.65|5.96|5.59|6.12|5.71|5.36|5.34|5.28|5.76|5.92|6.17|6.22|6.05|6.2|6.3|6.3|6.2|6.04|6.32|6.47|6.38|6.5|6.3|5.82|6.03|5.78|5.51|5.16|5.44|5.55|5.25|5.3|5.2|5.72|5.22|5.69|5.68|5.61|5.52|4.88|4.71|4.55|4.64|4.61||4.56|4.52|4.63|4.55|4.55|4.51|4.32|4.5|4.825|5.48|5.94|5.84|6.17|6.25|6.41|6.65|6.68|6.995|6.83|6.34|6.13|5.69|5.98|5.64|5.59|5.26|5.58|5.47|5.2|5.16|5.23|5.39|5.27|5.31|5.15|5.13|5.25|5.38|5.11|4.62|4.5|4.23|4.39|4.19|4.63||4.57|4.59|4.74|4.3|4.14|4.37|4.22|4.62|4.27|4.37|4.56|4.48|4.88|4.56|4.59|4.43|5.335|5.73|6.22|5.9|5.24|4.6|4.41|4.51|4.47|4.14|4.8|4.2||4.01|3.71|3.51|3.345|3.175|3.02|3.06|2.78|2.66|2.68|2.75|2.73
02975|1166560|/equities/oncorus-inc|R2000VALUE|14.58|14.44|13.89|13.63|13.3|13.68|14.16|14.08|13.97|13.45|14.16|14.25|13.76|15.03|14.24||14.05|13.92|12.38|11.89|12.5|13.78|13.13|14.21|15|15.37|15.68|16.38|16.7|16.39|16.29|16|15.4|14.8|13.96|14.11|13.91|14.94|15.38|15.85|15.8|16.44|17.08|16.81|18.51|17.55|16.19|16.84|17.44||17.4|20.97|23.95|24|23.85|24|24.25|22.78|22.82|22.7|22.25|22.99|23.29|23.28|25.42|25.85|26.2|27.34|28.78||28.8|27.73|29.29|29.69|30.41|35.53|35.55|34.5|35.55|33.1||32.33|31.85|33.9|34.46||34.11|35.15|32.33|30.47|32.46|29.8|26.58|28.25|28.07|26|25.835|26.6|27.99|27.99|29.56|29.28|29|28.8|28.08|25.13||25.17|25.77|26|25.89|26|25.28|24.52|23.83|24.49|22|21.28|20.55|20.34|20.22|20.25|20|17.78|17.11|16.61|16.71|17.77|17.82|16.4|15.51|15.28|15|15.54|15.97|15.84|17.27|18.55|15.01|15.5|15.66|15.4|15.23|15.52|15.68|16||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02976|20960|/equities/futurefuel-corp|R2000VALUE|10.81|10.72|10.73|10.69|10.96|11.47|11.53|11.54|11.56|11.76|11.65|11.7|11.82|11.97|12.13||12.19|12.25|12.11|11.84|12.17|11.9|11.47|11.32|11.89|12.19|12.38|12.74|12.7|13.2|13.63|13.41|13.36|13.17|13.14|12.64|12.17|12.78|12.88|12.91|12.38|12.76|13.17|12.79|13.42|13.03|12.56|12.8|13.5||14.79|14.91|13.9|13.5|13.31|12.27|12.34|12.05|11.94|11.76|11.21|11.45|11.53|11.8|12.06|12.23|11.73|12.06|12.2||11.69|11.96|11.85|11.96|11.51|11.48|11.92|11.92|11.42|11.13||10.71|10.69|10.47|10.48||10.51|10.41|10.13|10.07|10.18|10.24|10.22|10.45|10.02|10.17|10|10.21|10.32|10.09|10.19|10.08|10.57|10.62|10.11|10.37||10.22|10.25|10.29|10.01|9.65|9.82|10.21|10.24|10.36|10.07|10.73|10.46|10.44|10.32|10.5|9.96|10.4|10.29|10.03|10.12|9.93|10.09|10.12|10.53|10.73|10.5|10.39|10.09|9.97|9.98|9.74|9.77|9.86|9.95|9.81|9.87|9.74|9.92|9.6|9.45|9.59|9.54|9.62|9.18|9.43|9.7|10.72|10.73|10.56|10.2|10.17|10.05|9.83|9.59|9.49|9.75|9.65||10.13|10.1|10.37|10.38|10.2|10.49|10.4|10.65|10.59|10.71|10.4|10.67|11.04|11.42|11.83|11.97|11.97|11.96|11.9|11.47|12.06|11.56|11.26|11.08|11.16|11.11|11.28|11.33|11.01|11.4|10.97|10.93|10.63|10.97|10.92|10.71|10.49|10.64|9.86|9.7|9.74|9.56|9.72|9.75|9.86||9.69|9.59|10.08|10.09|9.51|9.43|9.26|9.7|9.83|9.82|10.13|10.21|10.77|10.43|10.32|10.33|11.16|12|12|12.07|11.76|11.62|11.7|11.31|11.03|11.09|10.89|10.46||10.32|10.13|9.92|10.11|10.04|9.61|9.01|8.9|8.97|9.09|9.04|8.53
02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE|10.03|9.79|10.24|10.58|10.97|11.21|11.28|11.09|11.22|11.74|11.64|11.19|11.4|11.69|11.94||11.9|11.75|11.88|11.44|11.54|10.75|10.62|10.44|10.99|11.23|11.5|11.32|10.95|10.97|11.39|11.18|10.96|10.64|10.43|10.25|10.09|10.31|9.89|9.84|9.25|9.42|9.59|9.4|9.71|9.59|9.5|9.5|9.56||9.35|9.28|9.44|9.49|8.87|8.51|8.44|7.8|7.69|7.5|6.75|6.93|7.07|7.55|7.83|8.09|8.87|7.97|7.79||7.33|7.19|6.95|7.03|6.95|7.23|7.23|7.13|6.75|6.62||6.84|6.74|6.79|6.87||6.93|6.96|6.92|6.91|6.92|6.85|6.83|6.89|6.82|7.12|7.13|6.99|7.2|7.18|7.09|6.92|7.35|7.63|7.5|7.73||7.71|7.77|7.71|8.17|8.2|8|7.88|7.99|7.76|7.29|7.58|7.72|7.3|7.32|7.34|7.29|7.41|6.94|7.21|6.58|6.45|6.51|6.72|7.08|9.33|9.32|9.26|9.14|10.06|10.92|9.99|10.35|10.05|9.94|9.72|9.55|9.17|8.97|8.58|8.38|8.26|8.4|8.56|8.25|8.05|8.11|7.71|7.8|7.83|7.99|8.4|8.36|8.15|8.52|9.1|9.52|9.03||8.91|9.02|9.39|9.71|9.57|10.09|10.12|10.07|10.27|11.12|10.77|10.96|10.66|10.4|10.77|10.98|10.69|10.47|10.31|9.89|9.4|9.06|9.51|9.33|9.25|9.16|9.83|8.78|6.81|7.01|7.08|7.24|7.33|7.2|6.63|6.6|6.59|6.44|6.33|6.15|6.41|6.2|6.11|6.41|6.33||6.14|5.81|6|5.83|5.99|5.86|5.8|5.98|5.87|5.8|5.91|5.83|5.64|5.38|5.43|5.59|5.8|5.89|5.94|5.95|5.83|5.47|5.3|5.14|5.1|4.89|4.89|4.84||4.66|4.35|4.15|3.95|3.91|3.67|3.49|3.57|3.82|3.96|4.13|3.85
02978|15889|/equities/daktronics|R2000VALUE|6.09|6.11|6.35|6.3|6.29|6.41|6.52|6.41|6.35|6.31|6.38|6.49|6.36|6.56|6.42||6.43|6.27|6.27|6|6.19|5.95|5.92|6.08|6.34|6.54|6.57|6.88|7.03|7.215|7.14|6.79|6.83|6.49|6.58|6.39|5.92|5.83|5.75|5.56|5.41|5.4|5.54|5.35|5.4|5.33|5.42|5.44|5.48||5.38|5.48|5.45|5.46|5.27|5.22|5.11|4.95|4.93|4.99|4.8|4.86|5.02|5.12|5.3|5.23|5.15|5.18|5.21||5.31|5.28|5.2|5.14|5.21|5.22|5.31|5.2|4.82|4.81||4.68|4.65|4.67|4.74||4.8|4.86|4.74|5.01|4.95|5.23|5.26|4.95|4.87|4.59|4.63|4.57|4.64|4.55|4.69|4.48|4.49|4.56|4.51|4.58||4.66|4.74|4.44|4.36|4.36|4.44|4.36|4.28|4.23|4.19|4.35|4.4|4.21|4.17|4.07|4.06|4.1|4.01|3.9|3.975|3.99|3.98|4.04|4.02|3.96|3.87|3.99|3.97|4.06|4.18|4.17|4.13|4.19|4.23|4.09|4.08|4.01|4.03|4|4.01|3.96|4.07|4.1|3.97|4.05|3.91|4.05|4.05|4.46|4.29|4.18|4.11|4.24|4.325|4.25|4.21|4.14||4.1|4.11|4.15|4.18|4.42|4.46|4.26|4.18|3.82|3.8|3.81|3.84|3.94|4.07|4.12|4.29|4.35|4.28|4.37|4.45|4.24|4.075|4.13|4.07|4.26|4.17|4.1|4.14|4.07|4.21|4.2|4.28|4.225|4.28|4.315|4.36|4.3|4.31|4.14|4.1|4.16|4.09|4.17|4.2|4.32||4.35|4.28|4.35|4.29|4.195|4.05|4.1|4.22|4.24|4.36|4.33|4.46|4.65|4.59|4.58|4.41|5.05|4.83|4.92|5.02|4.885|4.56|4.31|4.29|4.24|4.42|4.55|4.19||4.28|4.295|4.38|4.21|4.045|3.79|3.79|3.94|4.09|4.15|4.35|4.18
02979|100200|/equities/celladon-corp|R2000VALUE|252.9|254.7|250.8|245.4|240.9|249|252|257.1|248.7|247.8|252|256.5|246.6|256.5|267.9||271.5|265.5|261.3|257.1|266.7|267.3|253.2|270.3|286.5|289.8|280.5|294.9|298.2|304.8|299.7|302.4|284.1|291.9|271.8|272.4|277.2|300.3|306.3|314.1|305.1|313.2|328.5|317.7|330.6|348.9|337.5|352.8|357.9||350.7|354.3|369|354.6|363.9|326.7|324.6|318.3|316.2|303.9|288.3|295.5|290.4|313.8|318.9|321.9|316.5|324.9|321.6||330.6|355.8|340.8|339.9|346.8|350.4|349.2|379.8|377.4|366||368.7|336|309.6|311.1||309.3|303|303.9|295.2|292.5|297.3|293.7|302.4|299.4|298.8|308.1|262.8|275.4|263.7|277.5|262.5|270.6|270.6|274.2|276||262.5|271.2|286.2|300.9|311.7|308.4|327|328.8|316.5|307.8|307.2|298.5|282.3|309.3|271.2|276.9|283.5|268.5|266.4|269.4|269.4|276.3|276.9|302.7|298.8|293.4|304.8|304.2|311.4|303.9|258.6|257.4|250.2|244.2|251.4|254.1|251.4|252.3|239.4|240.6|244.2|248.1|238.8|296.7|278.4|279.6|289.5|298.2|309|310.8|302.1|298.2|303.3|301.2|314.7|318|309.9||300|309.3|327|335.1|335.1|321.3|319.2|336.3|341.1|349.2|360|362.4|363.3|369.6|340.2|338.7|344.7|338.4|338.4|372.6|354.3|328.8|341.7|339|334.5|301.5|306|288|303.9|305.4|306.6|303|309.3|313.5|321|280.8|283.5|285.6|284.1|278.1|289.5|279|284.4|284.7|285.3||285.3|289.2|288|288.9|290.4|299.4|304.8|330.3|329.7|328.5|321.3|316.8|320.7|322.2|300.3|288.9|321.9|329.4|328.8|336.6|339.3|349.5|367.2|359.1|362.1|367.8|400.5|401.1||395.7|394.8|387.6|368.1|381.6|363.6|345.6|346.2|360.3|391.2|316.8|283.2
02980|16495|/equities/lifetime-brands|R2000VALUE|14.94|14.9|14.79|14.61|14.67|14.69|14.43|14.28|14.26|14.23|14.28|14.4|14.26|14.5|14.52||14.65|14.69|15.14|14.57|15.2|15.21|14.62|14.97|15.23|15.84|15.45|15.54|15.09|15.26|14.92|14.82|15.08|14.18|13.88|14.3|13.35|13.21|13.15|13.52|12.97|12.82|13.14|12.99|13.03|13.36|13.1|13.2|13.48||14.2|13.98|14.02|14.31|14.35|14.37|13.29|13.36|13.68|13.49|13.9|13.96|15.02|15.36|16.14|15.86|15.39|15.12|14.98||15.05|15.58|15.1|15.26|15.1|14.76|15.7|15.45|14.78|14.81||15.2|15.29|14.79|14.87||14.76|15.09|15.5|15.36|14.95|15.43|15.03|14.76|14.57|14.44|14.57|14.36|14.97|15.13|14.49|14.09|13.93|13.9|13.47|13.43||13.8|13.95|14.06|13.16|14.14|13.45|13.99|12.99|12.34|11.7|11.61|11.36|10.38|10.49|10.96|10.1|10.54|9.86|10.05|10.75|9.73|10.45|12.06|11.95|10.96|10.99|10.99|10.49|10.74|10.27|10.76|10.63|10.5|10.01|10.61|10.72|10.38|10.31|9.73|9.57|9.45|9.62|9.11|9.15|9.26|9.42|9.55|9.91|10.89|10.19|10.06|9.37|9.39|9.16|10.36|10.18|10.32||10.26|10.21|10.05|10.09|9.82|9.69|9.6|9.54|9.69|9.62|9.525|9.68|9.74|9.23|9.61|9|8.86|8.9|8.76|8.74|8.62|8.09|8.04|7.37|7.25|7.05|7.24|7.26|7.08|7.23|7.06|7.09|7.25|7.27|7.08|7.03|6.88|6.85|7.09|6.65|7.11|7.16|7.09|6.93|7.07||6.99|7.04|6.72|6.9|7.32|6.36|6.25|6.79|6.3|5.82|6.11|5.9|6.49|6|5.85|5.95|6.8|6.97|7.03|6.83|6.17|5.99|5.51|5.61|5.69|5.3|5.8|5.33||4.87|4.9|4.95|4.14|4.39|4.17|3.95|4.01|4.31|4.84|4.92|4.39
02981|1080088|/equities/avrobio|R2000VALUE|136.08|135.96|133.08|125.88|123.12|124.2|138|134.52|127.8|135.48|135.84|139.2|136.92|140.28|151.2||147.72|152.28|143.04|138|143.76|142.56|134.64|142.68|154.2|150.24|153.48|164.4|162.48|156.6|158.52|158.76|163.92|147.12|137.52|135.84|126.48|132.24|136.56|137.4|132|132|132.24|133.08|135|142.08|139.08|141.6|139.44||193.56|201.72|201.48|212.28|231.6|205.32|192.3|181.2|185.28|174.6|171.72|171.6|169.44|173.28|178.92|175.08|168.48|179.16|175.08||172.68|179.28|171.96|180.48|179.88|180.96|189|179.76|171.6|174.84||167.28|174.24|171.24|176.16||176.16|180.48|177|182.76|178.08|177.48|173.76|165.48|162|159.66|158.52|153.84|153.84|155.28|159.24|160.68|162|165.6|165.24|168.36||168|168.36|164.64|167.88|203.76|205.2|196.32|194.64|194.76|192|187.68|194.28|194.88|176.28|178.92|199.92|186.12|166.08|171.36|179.16|175.32|193.2|194.16|200.16|198|186.36|187.32|193.68|188.16|189.72|186.48|190.2|181.56|181.44|187.2|171.48|173.4|170.04|153.48|161.52|156.24|159.96|155.88|163.08|157.2|162.12|177.72|180|192|197.16|194.16|195.96|186.36|180.12|193.32|198.96|194.64||197.04|191.16|190.2|196.8|207.84|208.8|204.6|203.76|203.88|201.12|205.92|212.4|208.44|207.24|210.96|203.28|208.56|210.84|204.6|213.12|198|202.44|195.84|192.36|208.32|203.4|216.24|213.48|225.84|232.92|219.36|225.48|229.08|226.92|229.8|220.8|219.24|215.76|201.96|197.28|208.92|210.12|209.28|214.08|214.56||213.24|213.96|209.4|210.72|221.88|234.36|227.04|246|264.84|265.68|264|254.16|258.12|246.6|263.28|259.56|270.36|275.52|272.4|274.08|262.92|258.84|252.72|250.92|242.64|230.16|247.32|242.88||211.2|207.84|204.24|187.2|181.08|183|186.96|201|204|201.72|172.44|175.08
02982|1096079|/equities/capital-bancorp|R2000VALUE|22.77|21.2|21.18|20.79|21.88|20.64|20.09|20.18|19.57|19.58|19.56|19.41|19.34|19.66|19.61||19.18|19.29|19.44|19.4|19.93|19.38|19.18|19.07|19.44|20.04|19.09|19.14|19.16|19.47|20.18|20|20.75|20.11|19.58|18|17.32|17.19|16.26|16.1|15.95|15.92|16.52|16.08|15.64|15.5|15.45|15.55|15.62||15.46|15.01|14.5|14.4|14.57|14.53|14.34|14.48|14.56|14.8|14.74|14.8|14.18|14.14|14.43|14.65|14.05|14.27|14.5||14.46|14.7|14.41|14.52|14.2|14.4|14.66|14.39|13.6|13.6||13.93|13.89|13.72|13.91||13.64|13.68|13.19|13.23|13.65|12.92|12.56|12.7|12.5|12.78|12.89|12.66|12.55|12.39|12.27|12.08|12.29|11.93|11.89|12.39||12.37|12.5|12.47|12.31|12.3|12.45|12.48|12.51|12.01|11.66|12|11.6|11.41|10.64|11.16|10.86|11.12|11.12|10.52|10.05|9.79|10.2|10.27|10.57|10.46|10.36|10.28|9.98|10.04|9.97|9.75|9.94|10.39|10.52|10.52|10.46|9.99|9.85|9.61|9.3|9.46|9.55|9.34|9.26|9.06|9.15|9.3|9.14|9.66|10.5|10.55|10.55|10.86|10.36|10.6|10.8|10.62||10.75|10.75|10.73|10.4|10.41|10.63|10.35|10.23|10.18|10.12|10.11|10.65|11.14|10.67|10.73|10.8|10.74|10.98|10.65|10.68|10.8|10.55|10.9|10.92|11|10.62|10.82|11|10.91|11.39|11.3|11.3|10.79|10.89|10.7|10.7|10.9|10.74|10.4|10.38|10.44|9.57|10.27|10.02|10.74||10.32|10.21|10.7|10.19|9.4|9.97|9.9|10.26|10.07|10.1|10|10.39|10.76|10.73|10.34|10.07|11.56|12|11.81|11.72|11.49|11.27|10.65|10.64|11.38|11.63|11.75|10.78||10.93|10.81|10.83|10.25|10.92|10.3|9.46|9.78|9.895|10.61|11.5|10.26
02983|1153038|/equities/hbt-financial-inc|R2000VALUE|17.36|17.05|17.29|17.09|17.2|17.43|17.24|17.18|17.04|17.06|17.12|17.12|17.06|17|17.16||17.17|17.12|17.14|16.84|17.22|17.15|16.75|16.67|17.18|17.83|17.53|17.22|17.6|17.7|18.18|18.08|18.26|18.06|18.3|17.4|17|17.06|16.58|16.63|16.14|16.4|16.44|16.15|16.05|15.53|15.5|15.8|16.14||15.74|15.77|15.9|15.98|15.73|15.42|15.43|14.9|14.65|15.06|14.93|14.92|14.88|15.16|15.14|15.19|14.98|15.35|15.46||15.6|15.81|15.5|15.74|15.56|15.55|15.88|15.68|15.12|15||15.15|15.29|15.21|15.35||15.1|15.23|15.15|15.31|15.36|15.48|15.43|15.44|15.29|15.31|15.29|15.02|15.12|14.8|14.93|14.45|14.05|13.94|13.98|14.05||14.04|13.9|13.42|13.5|13.25|13.55|13.66|13.85|13.53|13.16|13.71|13.71|13.58|12.28|12.54|12.12|12.38|12.46|12.34|12.36|12.16|12.71|12.87|12.91|12.75|12.53|12.45|12.33|12.37|12.33|12.18|12.37|12.6|12.1|12.09|12.09|11.85|11.9|11.55|11.23|11.22|11.42|11.33|11.01|11.12|11.21|11.8|11.66|11.86|12.06|12.13|12.08|12.14|12.09|12.09|12.15|12.19||12.24|11.67|11.94|11.77|11.85|12.25|12.3|12.15|12.25|12.43|12.38|12.62|12.58|12.65|13.03|13.4|13.17|13.4|13.21|13.34|13.35|12.74|12.81|12.5|12.59|12.02|12.24|12.34|12.43|12.34|12.23|12.26|12.28|12.63|12.22|12.25|12.35|12.265|11.77|11.81|11.84|11.45|12.19|12.2|12.8||12.51|12.57|13.33|12.72|12.36|12.9|12.71|13|13.04|13.13|13.3|13.21|13.7|13.6|13.17|13.16|14.08|14.67|14.7|14.7|13.44|13.4|13.12|12.86|12.72|13.23|13.23|12.71||11.98|12.07|12.11|11.87|12.1|10.91|10.45|10.5|10.59|11|11.44|10.9
02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|508.5|506|488|477|471|479.5|490|501.5|508.5|474.5|542|537|549.5|503.25|481||469.5|475|425.5|407.5|434|455|431|399.5|1814.5|1712.5|1755|1996.5|2025.5|2049|2059|2006|1885|1872|1752.5|1869|2084.5|2262|2360|2400|2460.5|2478.5|2619|2426.5|2604.5|2750.5|2694.5|2704.5|2662||2743.5|2653|2559|2502|2731|2523|2499.5|2400|2373|2235.5|1949.5|2025|1923.5|1858|1891.5|1936.5|1790|1889|1919.5||1792.5|1838|1726|1786|1738|1802.5|1828.5|1924|1671.5|1677.5||1763|1864.5|1769|1686||1686|1641.5|1631.5|1583|1607|1985|2000|1899.5|1834.5|1704.5|1613|1652.5|1565|1493.5|1442.5|1371|1365|1406.5|1435|1436||1302.5|1298.5|1363|1310|1207.5|1213.5|1139|1172.5|1252.5|1244.5|1239|1196.5|1185|1164.5|1150|1122.5|1100|1055.5|1094|1073|1096|1123.5|1116|1098.5|1095|1053.5|1033|1061|1104.5|1012.5|1041|1088.5|1089|1063|1073|1077|998.5|1013.5|932.5|994|960.5|988|993.5|1025|1070|1018.5|1123.5|1213.5|1248|1241.5|1218.5|1125|1121.5|945.5|931.5|935|895||888|907.5|949.5|904|967|982.5|999.5|1008|1003|1009|1138.5|1149.5|1145.5|1149|1130|1094|1096|1159.5|1179|1129|1085.5|1061|1079|1085.5|1085.5|1057|1101|1081.5|1100|1096|1124|1139|1077.5|1075|1083.5|1076.5|1073.5|1132.5|1088|1027|1149|1148|1147.5|1121.5|1101||1132.5|1128|1162.5|1064.5|1147.5|1245|1128|1140.5|1159.5|1146|1115|1040|1027.5|1002.5|996.5|931.5|990.5|994|963|940|941|923|932|877|928|905|906.5|868.5||986|962.5|970|903|950|973.5|849.5|859|830.5|913|902|876
02985|16192|/equities/greenlight-reinsu|R2000VALUE|9.1|8.91|9.18|8.97|9.09|9.02|9.03|9.04|9.02|9.1|9|9.07|8.97|9.01|8.95||8.805|8.7|8.99|8.75|8.76|8.76|8.63|8.68|8.85|9.04|9.07|9.06|8.98|9.29|9.18|9.06|8.59|8.38|8.5|8.185|8.06|8.125|7.91|8.02|7.79|7.91|8.18|8.01|7.87|7.9|7.86|7.99|7.86||7.76|7.91|7.8|7.93|7.86|7.8|7.69|7.49|7.37|7.55|7.51|7.7|7.85|8.16|8.19|8.22|8.24|8.22|8.07||8.04|8.05|7.89|7.84|8.08|7.96|8.03|8.1|7.54|7.47||7.31|7.35|7.22|7.2||7.16|7.21|7.07|7.16|7.42|7.57|7.6|7.85|7.75|7.75|7.97|7.9|7.89|7.88|7.95|7.76|7.935|7.895|7.71|8.23||8.19|8.28|7.98|7.92|7.97|8.17|8.3|8.25|7.85|7.66|7.78|8.26|7.96|7.36|7.135|7.02|7.1|7|6.75|6.62|6.67|6.77|6.89|7.01|7|6.85|6.74|6.7|6.86|6.83|6.7|6.885|6.98|6.93|7.01|6.95|6.94|7.03|6.88|6.73|6.73|6.64|6.58|6.37|6.38|6.25|6.41|6.57|6.88|6.85|6.84|6.99|6.96|6.84|6.9|6.99|7.03||7.17|7.12|7.38|7.27|7.27|7.32|7.24|7.01|7.21|7.27|6.94|7.12|7.06|6.94|7.16|7.27|7.34|7.485|7.65|7.595|7.33|6.96|6.91|6.65|6.52|6.46|6.7|6.89|6.78|6.85|6.875|6.98|6.91|6.81|6.84|7.03|7.025|6.87|6.62|6.46|6.45|6.175|6.34|6.18|6.41||6.26|6.36|6.52|6.46|6.25|6.43|6.33|6.76|6.74|6.71|6.57|6.535|6.86|6.62|6.77|6.575|6.9|7.28|7.73|7.54|7.345|7.06|6.75|6.6|7.24|6.95|7.505|7.135||6.76|6.65|6.84|6.61|6.67|6.38|6.34|6.39|6.42|6.47|6.59|6.18
02986|16923|/equities/preformed-line-pr|R2000VALUE|65.45|65.68|66.8|67.72|68.27|68.03|68.02|67.53|66.78|66.55|67.05|67.95|66.35|67.2|68.53||69.26|68.75|68.7|67.11|68.54|66.81|65.32|66.15|67.51|66.8|73.25|74.92|73.34|73.93|73.94|73.54|70.85|67.42|66.37|69.49|76.68|77.25|79|77.74|73.36|76.1|78.32|71.4|68.29|68.4|66.66|66.05|65.37||66.9|68.3|67.1|71.18|71.75|70.51|69.15|69.75|71.84|67.86|64.29|65.34|65.51|66.54|67.07|69.71|68.34|69.23|69.8||71.64|75.06|72.18|73.04|70.63|70.72|71.14|69.15|67|66.85||68.44|67.59|65.8|66.11||65.74|65.8|64.49|64.68|64.63|65.71|65.42|67.41|66.06|67.08|67.46|66.06|66.18|63.6|65.5|63.25|64.3|62.66|60.65|61||61.38|61.45|60.09|57.87|60.08|60.45|60|59|57.1|55.6|56.1|57.4|54.71|53.95|54.23|54.32|54.74|55.35|55.03|50|48.8|50|50.31|51.34|50.77|51.12|51|51.05|51.84|51.34|49.89|49.5|50.71|49.28|49.15|49.65|49.49|49.78|48.94|48.77|48.72|49.6|50.85|48.35|47.4|48.26|50.05|50.35|53.05|52.2|52.05|51.75|52.35|50.74|52|52.65|53||53.98|53.85|54.98|55.05|54.41|55.7|56.5|58.13|56.85|56.2|56.13|58.39|58.72|57.65|58.8|59|59.45|60.45|58.01|58.55|60.3|60.4|52.07|51.38|50|49.26|50.71|52.14|50.48|50.9|50.49|51.3|51.57|51.87|51.64|50.47|51.06|51.63|51.7|51.58|50.48|48.5|47.25|48.13|49.19||49.35|49|50.01|49.6|47.23|50.38|49.69|49.79|49.89|49.92|50.7|52.4|52.14|53.14|50.84|50.13|52.61|51.95|53.23|53.32|53.12|53.31|51.07|48.7|49.63|52.14|55|53.26||51.4|48.11|49.45|47.99|51.7|46.47|46.62|44.88|46.1|50.55|50.56|49
02987|998045|/equities/ni-holdings-inc|R2000VALUE|19.34|19.45|19.28|19.3|19.36|19.21|19.44|19.36|19.11|18.63|18.74|18.69|17.84|18.58|19.05||19.12|18.48|18.92|19.11|18.93|19.01|18.7|18.25|18.9|19.42|19.64|19.68|19.91|19.65|19.4|18.97|18.39|19|18.92|18.75|18.41|18.59|18.57|18.64|17.83|18.3|18.35|17.91|17.27|17.07|17.04|17.1|17.66||18.02|17.64|17.38|17.22|17.42|17.22|17|17.04|17|17|17|17|17|16.98|16.79|17.18|16.37|16.76|17.09||16.98|17.28|17.16|17.57|17.34|17.35|17.48|17.09|16.52|16.17||16.42|16.4|16.8|16.81||16.73|17.02|16.73|17.18|17.08|18.04|17.55|17.98|17.45|17.64|17.5|17.16|17.24|16.86|17.38|16.55|16.49|16.95|17.1|17.7||17.64|17.59|17.44|17.34|17.31|17.43|17.8|17.86|17.1|17.4|17.7|17.6|16.65|16.51|16.6|16.49|17.03|16.71|16.71|16.87|16.42|16.56|16.35|16.36|16.46|16.5|16.64|16.71|16.77|17|16.45|16.69|17|17.1|16.83|16.98|16.51|16.72|16.38|16.43|16.89|16.65|16.47|16.01|15.55|14.72|14.74|14.69|15.9|15.8|15.76|15.98|15.69|15.83|15.99|15.76|16.25||16.8|16.85|16.68|16.34|16.32|15.89|16.33|16.1|16.82|16.89|16.93|16.85|16.88|16.95|16.96|17.04|16.82|17.05|16.92|16.87|16.85|16.69|16.05|16.46|16.01|16.48|16.26|16.29|16.08|16.23|15.92|16.07|16.19|16.05|15.97|15.65|15.75|15.76|15.54|15.08|15.49|14.41|15.04|14.73|15.47||15.12|15.12|14.77|14.74|14.97|14.91|14.5|15.28|15.42|14.63|14.34|14.75|15.27|15.23|15.74|15.26|15.6|15.34|15.84|15.78|15.49|14.6|14.03|14.35|14.99|14.26|14.28|14.44||13.79|13.56|13.54|12.72|13.66|12.41|12.31|12.92|13.43|14.36|13.86|13.67
02988|1169488|/equities/afc-gamma|R2000VALUE|23.05|21.69|21.41|21.04|20.99|21.19|22.53|23|22.74|22.98|22.39|22.7|21.64|21.51|21.6||21.13|21|20.82|21.25|20.79|20.3|21|21.2|21.9|23||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02989|16914|/equities/park-ohio-holding|R2000VALUE|34.75|34.41|34.92|33.9|34.75|35.17|34.79|34.08|34.27|35.5|34.52|33.98|33.6|34.76|34.04||33.24|31.49|31.98|31.64|32.69|31.7|31.26|32.72|35.27|35.57|36.45|36.71|36.72|38.55|39.9|40.6|40.23|38.44|40.2|39.03|37.34|38.41|34.65|35.51|32.33|34.21|34.12|33.06|33.37|32.43|30.78|32.1|31.63||31.05|30.82|31.31|32.34|31.58|31.5|31.63|28.98|28.73|29.25|28.19|26.51|27.5|29.57|29.67|31.05|31.33|31.38|31.84||31.15|32|31.33|32.75|32.21|32.09|32.91|32.96|30.1|29.82||30.9|30.45|30.27|30.9||30.15|30.56|29.81|31.58|32.08|33.23|33.59|33.68|31.63|32.39|32.8|32.39|31.75|30.66|31.61|30.06|29.5|28.78|28.09|28.84||28.84|28.25|26.47|26.28|27.08|26.78|26.75|26.52|25.13|25.54|25.64|27.31|25.98|23.15|22.45|21.87|22.16|20.81|19.74|19.9|19.27|20.36|21.03|20.03|19.08|18.91|19.02|18.72|19.04|18.9|17.97|18.13|18.34|18.03|18.12|16.75|16.61|17.15|17.29|15.96|16.07|16.2|16.47|15.47|15.62|14.91|15.26|15.78|16.43|16.31|16.96|16.16|15.49|14.86|15.01|15.33|15.3||15.52|15.24|15.88|15.69|15.82|16.3|15.59|15.34|16.09|16.8|15.02|16.17|16.73|17.16|18.68|18.83|17.89|19.01|19.19|17.52|16.16|15.98|15.4|15.16|14.79|14.42|15.19|15.19|15.04|15.41|15.46|15.79|15.69|16.25|15.18|16.27|16.72|16.8|15.53|15.45|15.14|14.53|14.95|15.06|15.84||15.84|16.25|16.59|15.39|16.49|15.64|15.23|16|16.01|15.82|16.04|16.03|16.46|16.48|15.77|15.4|17.36|18.53|18.25|17.26|16.22|15.68|14.24|14.13|14.59|15.04|15.76|15.42||14.01|13.81|14.1|13.42|13.23|12.6|12.47|12.16|12.76|13.4|14.48|13.97
02990|940832|/equities/avalanche-biotec|R2000VALUE|95|95.6|92.2|89.2|89.6|88.6|94|91.7|90.2|90.7|90.8|97.1|96.1|98.9|105.6||100.8|98.6|94.5|94.3|99.4|102.1|92.55|98.55|108.3|109.3|102.9|107.6|105.6|106.5|106.7|111.7|110|113.3|105.5|111.2|109.6|113|121.5|133.2|128.3|125.2|132.9|133.3|125|128.5|128.4|133.1|134.4||134.3|138.8|137.7|142.4|143.6|140.1|136.2|131.8|132.5|123.5|123.3|122.7|121.6|128.9|137.7|133.9|134.2|139.2|121.7||113.7|119.55|113.8|117.7|121.9|119|119.6|114.4|115.8|119.8||108.4|118|118.55|118.5||122.8|124.9|129.1|127.7|123.4|127.1|123.3|134.2|140.1|129.5|127.45|128.2|135|134|137.1|142.6|140.2|136.9|135.9|141||138.1|142.1|139.7|130|126.8|122.4|121.5|119.6|126.1|133.7|133.65|132|130.4|120.2|121.8|130.4|121.2|113.4|109.1|112.2|115.1|121.8|118.8|123.6|122.9|116.8|116.7|115.6|123.3|120.6|118.6|117.1|112.5|111.4|110.6|109.9|103.5|107.3|98.4|105.2|103|104.5|103.4|108.1|105|112.7|118.7|115.4|123.8|128.3|128.5|128.3|127|118.9|115.8|119.2|117||116.1|119.5|123.1|119.5|122|119.9|119.6|123.1|129.1|125|129.7|131.5|130.1|135.3|137|132.9|125.1|149|155.9|187|184.6|177.9|182|176.4|178.8|167.7|176.6|168.5|166.5|176.4|172.1|172.7|173.8|167.8|173.8|182.9|175.3|180.8|184.2|182.8|198.8|211.3|216.4|204.8|204.6||208.2|210.8|208.8|206.9|189.5|233.2|239.1|256.4|256.3|246.3|243.1|243.6|243.3|237|213.1|213.2|238.7|234.3|228.8|226.65|202.7|208.6|211.2|212.65|206.3|203.2|210.2|204.4||205.6|203.8|199.2|189.2|179.9|181|171.9|174|188.1|198|195.9|197
02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|12.2|12.03|11.92|12.26|12.6|12.55|12.59|12.54|12.44|12.53|12.58|12.49|12.64|12.08|12.5||12.42|12.29|12.03|12.13|12.26|12.03|12.49|13.36|12.81|12.55|12.28|12.08|11.63|11.19|10|10.15|10|9.8|9.95|9.59|9.93|10.73|10.05|10.16|9.85|9.78|10.74|10.5|11|11|10.98|10.87|11.11||11.63|11.81|11.75|13.18|14.94|14.71|15.05|15.23|14.51|14.55|15.15|14.8|14.68|14.82|15.75|15|15.42|15.66|15.5||15.19|15.12|15|15.44|15.49|14.85|16.38|16|14.95|15||13.41|13.59|14.57|16.75||11.8844|11.1|12.2|11.45|11|11.2|11.15|10.9599|11.01|10.63|10.84|10.79|10.9288|11.69|10.92|11.02|11.3|11.4|10.98|10.46||10.25|10.205|10.16|10.1|10.21|10.21|10.18|10.32|10.27|10.31|10.32|10.3|10.08|10.12|10.12|9.55|9.76|9.35|9.83|10.23|10.24|10.25|10.25|10.235|10.2325|10.2282|10.22|10.225|10.24|10.22|10.25|10.21|10.2|10.23|10.22|10.2068|10.2|10.225|10.23|10.21|10.24|10.22|10.2268|10.22|10.2|10.2|10.225|10.23|10.245|10.25|10.26|10.27|10.25|10.2|10.21|10.2923|10.3||10.264|10.2401|10.24|10.3|10.28|10.2401||10.2822|10.3|10.24|10.22|10.2001|10.225|10.25|10.33||10.26|10.25|10.33|10.31|10.2839|10.2801|10.29|10.42|10.44|10.3|10.3|10.34|10.35|10.37|10.3429|10.375|10.34|10.39|10.35|10.35|10.34|10.34|10.28|10.3|10.27|10.28|10.26|10.26|10.255||10.27|10.26|10.27|10.25|10.29|10.27|10.28|10.29|10.3001|10.2875|10.23|10.22||10.13|10.13|10.1563|10.2329|10.13|10.2342|10.3|10.1775|10.12||10.35|10.25|||||||||10.12||10.13|10.13|10.13||10.13|10.13
02992|20884|/equities/mistras-group-inc|R2000VALUE|11.05|10.51|10.8|10.48|10.99|11.27|11.47|11.41|11.23|11.47|11.2|11.08|11.49|11.82|11.82||11.7|11.41|11.21|10.75|10.99|10.8|10.47|10.34|11.06|11.4|10.9|11.78|10.4|10.72|10.74|10.35|10|9.81|9.88|9.72|9.05|9.04|8.72|8.62|7.96|7.88|8.04|7.73|8.33|7.71|7.6|7.85|7.91||7.92|8.06|7.98|8.31|8.12|7.61|7.75|7.42|7.35|7.08|6.91|7.26|6.93|7.38|8.32|8.49|8.22|8.31|8.63||8.29|8.71|8.69|9.25|8.49|8.05|8.1|7.95|7.46|7.13||7.76|7.6|7.53|7.6||7.65|7.82|7.83|7.39|7.54|7.32|7.37|7.25|7.15|6.89|6.81|6.68|6.53|6.15|5.87|5.25|5.35|5.24|5.22|5.79||6|5.41|5.02|4.92|4.96|4.99|5.02|4.91|4.4|4.23|4.61|4.73|4.72|4.01|4.05|3.83|3.86|3.74|3.72|3.83|3.81|3.85|3.89|3.94|3.95|3.99|3.95|3.86|3.89|3.95|3.94|3.97|3.92|4.06|4.15|3.96|3.93|4.03|3.97|4.01|3.91|3.93|4.14|3.98|3.86|3.78|3.84|3.94|4.24|4.16|4.16|4|4.06|3.92|4|4.08|4.08||4.47|4.61|4.83|4.79|4.76|4.73|4.72|4.87|5.12|4.79|4.63|4.52|4.24|4.32|4.39|4.4|4.4|4.57|4.62|4.35|4.13|4.23|3.78|3.58|3.61|3.53|3.58|3.8|3.55|3.5|3.5|3.58|3.58|3.57|3.33|3.6|3.75|3.76|3.4|3.44|3.48|3.17|3.4|3.4|3.49||3.55|3.63|3.95|3.8|3.47|3.78|3.95|4.32|4.3|4.45|4.53|4.79|4.94|4.91|4.8|4.46|5.05|5.46|5.87|5.54|4.91|4.57|4.42|4.37|4.04|4.39|4.83|4.4||4.15|4.39|3.93|3.68|3.82|3.59|3.44|3.42|3.69|4.26|4.44|3.93
02993|41341|/equities/tonix-pharm|R2000VALUE|665600|659200|656000|640000|691200|627200|665600|697600|697600|697600|755200|742400|742400|774400|768000||780800|819200|800000|774400|812800|838400|793600|883200|953600|928000|876800|960000|812800|838400|812800|768000|729600|736000|652800|652800|619520|723200|780800|780800|761600|780800|800000|780800|825600|908800|934400|1075200|1132800||1164800|1280000|1043200|1030400|992000|812800|851200|768000|672000|619840|626304|627840|608640|633984|652800|659200|627200|594432|583616||582400|612096|639936|592000|521600|536320|504320|488256|525184|457600||432000|436480|419200|446720||425600|422400|365696|364864|379904|392576|372800|380800|372480|384256|393600|412800|415360|448000|403200|391936|400640|395712|391104|366080||353280|360960|368000|371328|373632|369536|377344|387200|395456|367808|359680|353280|339264|359872|363712|369792|372736|371200|359616|385664|374464|398400|408704|426624|431104|418560|450496|465152|472384|470400|473024|490688|486400|491456|499264|485056|490944|505664|512000|515712|537600|576000|544704|542720|553600|576064|592000|595328|590784|633600|562176|512384|492736|486400|492800|517632|493760||528640|560000|533824|539200|566528|613504|621504|610944|545984|534592|562560|592640|625024|631872|659200|652800|729600|570048|652800|716800|742400|768000|800000|774400|793600|825600|857600|729600|748800|832000|928000|966400|832000|1068800|992000|518400|407040|364160|361728|348800|410560|422400|422400|387584|379520||383040|389184|390720|398976|385216|375616|381568|393600|396800|394304|404544|401280|400000|395520|399360|436736|422208|454400|465280|435200|416000|417600|423360|424320|416000|432832|422080|437760||441600|447232|447936|450560|467200|444224|439808|441472|450944|456320|458048|452352
02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE|23.06|23.92|23.8|22.86|23.18|23.75|23.71|23.45|22.24|22.03|22.02|22.64|21.93|22.3|23.4||22.89|22.08|20.88|21.41|23.26|20.9|20.38|22.18|23.52|23.7|23.55|25.5|26.19|26.1|28.11|28|27.66|26.4|23.89|24.8|24.06|25.73|26.64|28.43|26.46|26.9|27|26.57|27.96|28.87|28.34|29.32|28.2||28.43|27.71|27.66|28.49|29.4|28.62|28.01|26.33|27.07|26.28|25.73|26.03|25.9|27.21|28.56|29.04|29.02|30.72|31.62||32.8|33.87|33.99|34.07|32.22|32.3|29.97|29.41|29.52|30.1||30.93|31|30.16|30.88||30.68|30.37|29.96|29|29.44|29.24|27.5|28.26|28.12|32.63|31.83|31.68|32.33|31.89|29.92|29.01|27.06|26.9|27.245|27.5||27.75|26.57|26.35|27.16|26.72|27.83|29.34|27.37|26.93|25.44|23.35|23.25|24.15|23.27|23.79|23.11|22.03|21.12|19.67|19.55|19.02|19.99|19.4|20.89|19.02|19|19.46|19.77|19.79|20.4|21.3|22.24|22.28|21.73|21.34|21.15|20.67|21.02|20.18|21.32|20.32|19.35|18.66|18.53|18.05|18.87|20.01|19.35|20.28|19.29|19.29|18.57|19.76|18.52|18|18.77|18.09||17.74|18.27|19.1|18.97|20.22|18.57|18.41|19.05|19.36|18.69|20.69|19.87|19.82|19.98|18.86|18|17.98|16.74|16.81|16.94|16.92|16.85|16.96|15.91|16.08|16.75|17.9|17.98|16.28|16.39|13.1|13.66|14.38|15.25|16.04|15.33|15.2|15.67|15.23|14.48|15.37|15.96|15.36|15.13|16.09||15.55|16.1|15.36|15.59|15.57|16.19|16.67|15.66|16.53|15.89|16.1|15.42|16.11|14.48|14.24|13.83|15.38|15.76|16.85|12.84|12.42|11.22|11.61|10.35|10.1|10.2|11.54|11.71||11.07|10.31|10.07|9.58|10.01|9|8.91|9.7|10.35|10.86|10.1|10.04
02995|17495|/equities/village-super-market|R2000VALUE|24.8|24.82|25.29|25.37|25.16|24.9|25.26|25.13|25.01|25.05|24.51|24.8|24.39|24.45|24.44||24.04|23.57|25.3|24.6|24.61|24.64|24.17|23.91|24.44|23.94|24.33|24.66|25.24|25.19|25.24|25.85|26.19|25.95|26.03|25.14|24.7|23.88|23.3|23.44|23.05|22.95|22.92|22.85|23.19|22.96|22.28|22.85|22.32||22.34|22.54|22.52|22.55|22.38|21.39|21.37|21.18|21.18|21.23|21.07|21.21|21.53|21.87|21.7|21.82|22.065|22.14|22.62||23.17|22.78|22.51|22.29|22.24|22.15|22.15|22.14|21.89|22.09||22.06|22.15|22.17|22.09||21.79|21.56|21.64|21.84|22.33|22.66|22.63|22.76|22.91|23.01|23.01|22.84|23.11|22.71|22.8|23.19|23.13|23.14|23.16|22.9||22.85|23.16|23.33|23.58|23.52|23.42|23.56|23.82|23.54|23.25|23.78|23.89|22.81|23.07|22.85|22.84|23|22.66|22.65|23.06|22.65|23.05|23.4|23.33|23.35|23.4|23.19|23.36|24.07|24.32|23.62|24.81|25.49|25.24|24.67|24.32|25|24.95|24.48|24.37|24.61|24.91|24.93|24.1|24.39|24.4|25.1|24.93|25.66|25.18|25.14|25.14|25.16|25.06|25.37|25.39|24.97||24.99|25.51|26.25|25.65|25.44|25.27|25.35|25.15|25.24|25.84|25.45|25.52|25.59|25.49|25.49|25.11|24.39|24.27|24.64|25.34|25.5|24.67|25.11|25.48|24.97|25.25|25.69|26.2|26.22|26.41|26.82|26.255|26.28|27.26|26.665|27.1|27.06|27.27|27.05|26.85|26.77|26.15|25.99|27.02|27.11||26.56|26.76|27.72|27.63|27.09|26.02|25.79|25.54|25.38|25.56|25.7|26.08|26.89|25.42|25.52|25.45|26.28|26.23|26.11|25.28|25.51|25.46|24.26|23.89|23.93|23.95|23.2|23.1||23.09|23.08|23.09|22.83|23.4|23.3|23.12|23.52|22.8|23.29|23.37|22.43
02996|16665|/equities/marlin-business-s|R2000VALUE|21.62|21.47|21.36|20.8|21.46|14.24|13.56|13.5|13.58|13.66|13.53|13.53|13.4|13.29|13.72||14.27|13.64|13.6|13.59|14.06|14.37|13.93|14.1|14.27|15.04|14.44|14.49|14.86|15.79|16.73|17.32|16.99|16.36|17.14|16.47|15.3|15.67|15.76|15.71|15.2|15.18|15.1|14.06|13.55|13.73|13.32|13.86|13.92||13.92|14.03|13.74|14.03|13.82|13.63|13.56|13.79|13.76|14.12|14.25|11.95|11.8|12.46|12.83|12.18|11.7|11.87|12.09||12.19|12|11.87|11.95|11.8|11.95|12.3|12.29|12.09|12.02||12.24|11.98|12.16|12.27||11.94|11.92|11.86|11.82|12.26|12.35|12.23|12.94|12.53|12.71|12.48|12.23|12.62|12.55|12.29|11.65|11.4|10.94|10.39|10.64||10.3|10.57|10.08|10.01|10.21|10.11|10.48|10.81|9.81|9.59|10.2|10.45|10.1|8.26|8.61|8.36|8.21|7.94|7.3|7.01|6.8|6.97|7.28|7.33|7.31|7.27|7.32|7.42|7.64|7.47|7.41|7.49|7.8|7.79|7.74|7.37|7.17|7.37|7.35|7.18|7.05|7.1|7.17|6.82|6.81|6.91|6.89|7.15|7.89|8.29|8.2|8.01|7.72|7.2|7.17|7.26|7.22||7.03|6.89|6.87|6.85|6.7|6.97|6.62|6.71|6.725|6.94|6.94|6.96|6.86|6.94|7.21|7.25|7.24|7.425|7.52|7.89|7.51|7.45|7.51|7.24|7.16|7.34|7.74|7.85|7.59|7.37|7.43|7.42|7.7|7.47|7.15|7.32|7.31|7.19|7.28|7.18|7.33|7.05|7.3|7.31|7.93||7.65|7.81|8.46|7.69|8.18|7.3|7.28|7.89|8.08|8.11|7.93|8.15|8.54|7.85|7.89|7.48|8.64|9.21|9.59|9.77|8.5|8.08|7.57|7.44|7.49|7.43|7.53|6.9||7.55|7.61|7.69|7.21|7.05|7.38|7.05|7.09|7.66|8.45|8.84|8.51
02997|52760|/equities/ptgi-holding|R2000VALUE|40.9|37.1|37.2|36.9|36.6|38.6|39.1|38.9|38.9|42.4|41.7|39.9|39.5|39.7|40.5||40|39.4|38.7|38.7|39.7|39.6|40.5|43.5|41|40.6|37.3|37|35.8|37.5|37.4|36.3|38|36.3|35|35.2|34.4|35.6|36.8|36.9|35|37.2|38.6|38.1|39.5|39.8|38.4|39|39.4||38.9|39|38.7|38.9|40|38.9|39.4|38.8|37.5|36.7|34.9|35.6|36.3|40.1|41.3|36.6|34.9|35.5|35.6||34.8|34.4|34.7|34.4|32.5|33.5|32.6|32|30.9|30.7||32.6|33.7|34.4|34.8||36.8|32.8|33.2|33.1|31.7|34.6|34.2|35.2|36.3|36.5|36.9|38.7|35.2|35|34.6|34.9|34.8|33.7|33.5|32.7||30.2|28.8|24.7|24.2|23|22.9|23.6|23.1|23.1|23|24.2|24.8|23.8|23.1|22.7|21.5|22.6|21.8|21.5|22.1|22.6|22.6|23.7|23|22.9|23.2|23.9|23.5|22.6|23.4|23.7|23.8|24.2|25.3|23.5|22.8|24.7|26.1|25|25|24.2|25.5|24|22.5|23.4|23.1|23.9|23.3|25.1|25.1|24.6|24.8|25.3|23.6|24.7|24.1|22.7||24|23.6|24.3|25.2|25|26.2|26.2|27|27.7|27.2|28.2|28.2|27.1|26.3|27.2|27.7|28|27.6|28.1|30.7|28.8|29|30.1|29.3|28.5|27.1|29|28.7|27.2|27.6|27.9|28.2|29.6|30.1|28.7|28.7|29|30.5|28.8|27.3|27.7|27.4|29.4|29|31.1||32.1|31.3|33.4|35.5|32.6|36|33.7|37.7|38.5|37.8|36.4|37.6|37.3|36.9|32.8|31.3|37.1|36.3|36.2|32.3|30.6|30|29.3|27.9|26.4|28|28.7|27.8||27.7|27.4|26.5|25.4|25.3|24.7|24|30.2|31.9|31.8|30.6|28
02998|16106|/equities/flexsteel-industries|R2000VALUE|35.89|36.25|37.92|37.14|37.78|37.83|37.51|37.85|38.12|40.09|40.26|38.52|38.73|40.05|38.08||35.9|34.85|33.89|34.08|35.9|35.59|36.37|37.15|39.45|39.09|39.05|38.29|36.91|37.49|37.99|36.98|36.76|35.94|35.41|33.44|33.27|34.81|36.58|36.69|33.08|33|35.62|34.59|35.06|34.4|33.06|32.96|33.39||33.42|32.77|34.15|34.74|35.74|34.2|34.19|35.07|34.84|33.44|34.12|34.62|34.89|36.16|37.44|36.82|34.49|33.97|34.7||35.13|35.96|35.67|36.21|35.98|34.93|35.87|35.48|33.38|32.78||34.97|34.37|32.36|34||34.78|33.6|34.86|35.23|34.54|35.26|34.45|33.57|31.55|32.5|33.06|31.9|32.14|31.18|30.97|30.42|29.64|29.5|29.26|29.62||29.44|29.01|29.04|24.81|27.34|27.92|29.1|30.38|31.4|31.5|31.02|30.7|30.12|31.35|31.55|28.98|29.63|29.69|27.95|29|28.66|29.83|26.05|26.3|25.08|25.07|26.08|26.03|26.47|27.14|26.77|27.2|28.19|28.87|26.17|26.34|25.41|26.83|24.11|24.47|24|23.51|23.09|22.8|23.3|24.21|24.22|24.67|24.44|23.25|21.62|20.65|19.77|19.09|18.93|17.93|17.61||18.13|18.29|18.92|18.7|16.58|16.54|16.89|15.75|15.85|17.99|17.6|18.35|18.18|18.15|18.01|17.94|17.61|17.65|17.28|17.26|16.95|16.51|16.43|16.33|16.59|15.77|15.77|15.34|15.4|15|14.67|15.04|14.99|14.89|14.59|15.57|14.97|14.5|13.49|13.38|15.01|14.35|14.55|13.64|13.51||12.87|12.77|12.63|12.73|13.01|11.67|11.75|11.91|11.85|11.62|11.45|11.5|12.36|13.43|13.07|11.74|12.1|11.93|12.25|11.1|10.47|9.92|9.46|9.76|9.93|10.29|10.46|10.1||8.87|8.7|8.57|8.02|8.78|8.53|8.17|8.33|8.55|9.1|8.91|8.27
02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE|14.41|14.35|14.42|14.12|13.34|13.73|13.76|13.51|13.61|13.99|13.95|13.8|13.65|13.25|12.6||12.6|12.59|13.01|12.86|13.6|13.25|12.97|13.43|14.26|15.28|15.68|15.5|16.1|16.86|16.91|17.43|17.55|17.27|18.3|16.83|15.79|16.27|16.22|15.86|15.26|15.19|16.18|15.69|16.25|16.37|16.37|16.24|16.4||17.04|16.87|16.63|16.62|16.27|16|15.87|15.92|16.13|16.46|15.06|14.99|14.59|15.69|15.69|15.38|15.35|15.21|14.83||14.68|14.19|14.06|14.12|13.35|13.03|13.29|12.84|12.57|10.71||11.4|11.23|11.6|11.68||11.77|11.76|11.76|11.79|11.95|12.07|12.52|12.62|12.33|12.42|12.64|13.04|13.08|12.91|13.1|13.16|12.41|12.29|11.75|12.13||12.07|12.2|11.98|11.38|11.46|11.24|11.25|10.77|10.28|9.94|10.52|10.55|10.6|9.47|10.07|9.49|9.48|8.96|8.64|8.85|8.77|9.29|10.12|10.62|10.49|10.43|10.58|10.25|10.41|10.96|10.49|10.76|10.41|11.04|10.47|10.3|9.59|8.95|8.93|9.2|9.37|9.81|9.95|9.56|9.85|10.17|10.09|9.76|9.83|9.71|10.27|10.91|11.14|11.53|12.9|12.55|12.06||11.07|10.955|10.5|10.34|10.02|10.39|10.42|10.44|10.48|10.78|10.13|9.79|9.58|9.68|9.49|9.44|9.34|8.88|9.03|9.28|9.3|9.02|6.55|6.55|6.245|6.48|6.53|6.555|6.28|6.175|6.385|6.525|6.415|6.31|6.6|6.96|6.25|6.4|5.83|5.83|5.75|5.52|5.85|5.97|6.27||6.15|6.28|6.38|6.39|5.98|6|6.27|6.59|6.25|6.35|6.76|6.84|6.95|6.98|7.04|6.92|7.58|9.05|9.6|9.81|9.27|8.66|8.3|8.08|8.23|8.16|8.47|8.41||8.4|8.26|7.64|7.29|7.67|7.61|7.52|6.77|7.21|7.74|7.72|5.89
03000|976457|/equities/secureworks-corp|R2000VALUE|13.51|13.11|13.57|13.24|13.43|14.05|14.18|13.82|13.86|13.84|13.66|13.91|13.73|14.17|13.94||13.91|13.38|13.38|13.45|13.55|13.44|13.21|13.53|13.65|13.2|13.4|14.01|14.13|14.46|14.12|14.54|15.19|15.12|14.42|15.07|14.29|14.33|14.27|14.85|14.43|15|15.79|15.59|15.72|15.8|15.74|15.85|15.83||15.6|15.6|15.38|15.72|15.37|15.03|15.01|14.66|14.56|14.14|13.84|14.22|14.46|14.73|14.75|14.94|14.64|14.47|14.31||13.96|13.79|13.69|13.78|13.36|13.27|13.89|13.66|14.16|14.3||14.22|14.21|14.03|13.89||14.38|14.83|14.72|14.67|14.25|12.96|12.27|12.29|12.24|12.31|12.12|12.07|12.71|12.28|12.32|12.3|12.15|11.88|11.29|11.64||11.25|11.95|11.48|11.36|11.66|11.25|11.39|11.56|11.23|10.86|11.05|11.11|11.2|10.41|10.67|10.5|10.75|10.56|10.4|10.17|10.28|10.6|10.9|11.12|11.28|11.16|11.3|11.58|11.7|12.05|11.82|12.08|11.97|11.78|11.56|11.69|11.27|11.54|11.5|11.76|11.39|11.65|11.81|11.68|12.47|11.54|12|11.95|12.48|11.77|12.06|12.03|12.11|11.88|12.06|12.49|11.74||11.97|12.55|13.18|13.37|12.93|12.8|12.18|12.37|12.19|12.26|12|12.29|12.26|12.44|12.44|12.23|12.29|12.16|12.06|12.2|12.29|12.03|12.22|12.04|12.02|11.96|12.29|12.4|12.06|12|11.79|12.1|12.34|12.32|12.67|12.34|12.13|12.06|12.16|11.35|11.71|12.02|12.03|11.7|11.95||11.58|11.58|11.43|11.05|11.01|11.33|11.38|11.485|11.96|11.65|11.92|11.86|11.98|12.16|11.98|11.65|12.38|12.24|13.13|12.31|13.03|13.91|13.59|13.78|13.46|13.14|13.3|13.35||12.47|12.04|12.07|11.72|11.61|11.43|11.34|11.27|11.63|12.48|12.1|12.01
03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|17.23|17.25|17.43|17.39|17.28|17.39|17.55|17.38|17.5|17.52|17.44|17.39|17.55|17.97|17.84||17.61|17.22|17.6|17.14|17.64|17.48|17.23|17.37|17.89|17.91|18.45|18.49|18.66|18.84|18.89|19.23|18.86|18.78|18.83|18.5|18.23|18.36|17.8|17.82|16.79|17.41|17.8|17.58|17.59|17.46|17.45|17.88|17.89||18.38|17.81|18.1|18.26|18.57|18.1|17.84|17.6|17.25|17.23|17.34|17.18|17.3|17.5|16.95|17.02|16.81|16.87|16.91||16.82|16.67|16.84|17.23|17.31|17.25|17.61|17.71|17.11|17||17.04|16.77|16.83|17.16||17.2|17.12|17.21|17.79|18.25|18.23|18.17|18.43|18.2|18.34|18.34|17.88|17.75|17.26|17.57|17.57|17.23|17.31|17.21|17.75||18.01|17.91|17.5|17.5|17.66|17.52|18.08|18.22|17.08|16.64|17.4|17.6|17.17|16.25|16.38|16.63|16.93|16.94|17.08|17.66|17.46|17.68|17.73|18.35|18.25|18.36|18.46|18.05|18.33|18.7|17.82|17.89|18.75|18.5|18.36|18.62|18.15|18.59|18.18|18.32|17.89|18.45|18.46|18.61|18.43|18.16|18.48|18.59|19.16|18.45|18.23|18.41|18.74|18.16|18.17|18.13|18.16||18.02|17.6|17.97|17.97|17.51|18.02|17.89|17.54|17.75|17.82|17.57|17.89|17.98|17.86|17.43|18.18|18.73|18.88|17.86|17.75|17.62|17.5|17.75|17.75|18.66|17.39|17.79|17.95|17.7|18.34|18|17.9|17.73|17.75|17.62|17.59|17.61|17.68|17.25|17.39|16.85|16.1|16.61|17.13|17.64||17.3|17.41|17.35|17.35|16.39|16.95|16.26|16.71|17.27|17.38|17.45|17.15|17.73|17.09|16.52|16.6|17.58|17.32|17.66|18.07|18.14|17.99|17.68|17.54|17.71|17.92|17.77|17.62||17.5|17.36|17.62|17.11|17.7|16.95|16.3|16.79|17.38|18.11|18.36|18.22
03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE|12.8|12.81|13.1|12.9|13.03|12.88|12.49|12.53|12.21|12.49|12.78|12.83|12.52|12.77|13||12.92|11.65|11.67|11.6|11.85|12.3|12.6|12.91|13.74|13.3|13.95|14.22|14.18|14.01|14.15|14.17|13.94|13.53|12.97|12.04|11.99|11.92|11.85|11.55|11.05|10.8|11.49|11.38|11.26|11.24|10.97|10.95|11.23||11.4|11.23|11.29|11.24|11.61|10.5|10.5|10.14|10.01|10.5|10.44|9.57|9.57|9.6|9.96|10.12|10.11|10.37|10.45||10.27|10.19|10.11|10.5|10.42|10.5|10.35|10.43|10.15|10.42||10.36|10.5|10.31|10.4||10.56|10.66|10.49|10.16|9.91|10.94|10.51|10.76|10.68|11.04|11.08|10.99|11.31|10.95|11.26|11.04|11.16|11.08|10.76|11.34||11.59|11.7|11.75|11.79|11.96|11.15|10.96|11.31|10.07|10.39|11|11|10.57|9.43|9.84|8.09|8.6|7.79|7.82|7.79|7.86|8.61|8.73|9.26|9.45|9.1|9.14|9.11|9.23|9.38|8.99|8.98|9.02|9.25|9.29|9.14|9.07|8.94|8.65|8.77|8.69|8.88|8.85|8.73|8.66|8.78|8.43|8.27|8.75|8.76|8.69|8.7|8.45|8.41|8.49|8.73|8.71||8.76|8.7|8.88|8.9|8.9|9.04|8.82|8.76|9|9.07|8.87|9.03|8.95|9|9.12|9.3|9.55|9.45|9.45|8.91|8.75|8.52|8.54|8.58|8.64|8.8|9.14|9.39|9|9.04|9.25|9.28|9.32|9.83|9.63|9.61|9.66|9.83|8.74|8.85|8.86|8.59|8.99|9.13|9.11||9.58|9.74|9.83|9.5|9.3|9.47|9.09|9.44|9.28|9.1|9.03|8.96|9.08|8.96|8.86|8.76|9.76|10.29|10.74|10.43|9.76|9.83|9.59|9.75|9.8|9.99|10.49|10||9.42|9.29|9.11|9.06|9.4|8.67|8.39|8.36|8.52|8.7|8.95|8.82
03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|263.6|266.8|279.2|259.6|264|282.4|298.8|295|286.8|290|282.6|295.8|281.4|284.8|302.8||288.4|290.6|246|240.8|266|269.8|270|282.2|300.6|309.6|310.2|309.8|320|317.6|329.8|329.2|320|334|310|301|290|314.8|322.2|340|330|325.8|327.8|343.8|375|397.8|398.4|399|394||385.6|377.8|380|410|455|449.8|378|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|8.85|9.2|8.9|8.51|8.58|8.55|8.9|9.09|8.91|8.5|8.9|8.95|8.98|9.79|10.07||9.48|9.55|8.86|9.19|9.18|9.42|9.61|9.97|10.07|10.89|10.98|11.4|10.8|10.38|11.18|9.8|9.8|10.16|8.81|8.63|9.28|10.86|11.36|11.29|11.04|11.91|11.08|10.15|11.49|10.81|10.4|10.62|10.05||9.59|9.47|9.75|9.69|9.24|9|9.15|9.56|9.45|8.96|8.7|8.84|8.55|8.84|9.08|9.25|9.83|9.3|9.36||8.68|8.63|8.51|8.77|9.03|9.28|9.5|9.89|10.42|10.95||10.97|11.18|11.47|11.04||9.26|9.13|9.53|9.19|9.66|10.08|10.07|10.5|10.06|10.6|10.38|10.86|10.7|10.99|10.68|11.15|10.95|11.5|11.61|11.6||11.46|11.1|11.22|11.03|11.06|10.93|11.07|10.95|10.5|10.64|10.46|9.95|10.3|10.14|11.28|11.07|11|10.81|11.51|11.37|11.09|11.7|11.5|10.98|11|10|10.83|10.82|11.31|11.33|11|10.43|9.8|9.06|9.16|9.47|8.9|8.7|8.29|8.5|8.87|9|9.36|9.43|9.18|9.5|10.08|9.55|9.67|9.5|9.76|9.92|9.89|9.5|9.35|9.48|9.36||9.3|9.53|9.43|9.36|9.39|9.23|8.61|8.8|8.09|8.55|8.61|9.11|8.86|9.06|13|13.1|12.99|11.5|12|12.96|12.83|12.68|12.9|13.08|13.41|12.98|13.33|12.96|13.03|14.3|15.44|15.62|15.78|15.04|16.25|16.1|15.5|14.02|14.02|13.48|15.35||||||||||||||||||||||||||||||||||||||||||||||
03005|1153684|/equities/89bio-inc|R2000VALUE|25.72|25.38|28|25.81|25.32|24.77|24.16|23.78|23.51|23.8|26.28|26.34|25.1|25.21|25.43||23.59|23.68|23.72|23.7|25.12|23.48|21.79|24.63|26.73|25.09|24.4|23.78|24|24.54|25.06|24.45|22.84|23.14|21.96|22.33|22.15|24.54|24.84|24.7|24.56|24.87|25|23.09|23.65|24.49|24.08|24.63|23.7||23.69|23.96|23.95|23.97|24|23.01|22.41|21.86|21.71|21.36|20.3|20.22|20.64|21.62|20.96|20.73|20.69|21.11|20.89||21.38|21.56|21.56|21.99|21.68|21.88|22.99|22.06|22.98|24||24.37|25.58|26.08|26.88||27.19|26.74|26.14|26.34|25.97|27.9|27.45|27.52|26.45|25.61|26.91|27.26|26.5|26.72|26.93|26.48|26.39|26.52|27.01|27.28||27.04|26.95|27.6|27.6|25.97|26.15|26.67|28.08|26.88|25.08|24.79|24.3|24.99|24.68|24.72|24.92|23.58|23.29|23.16|24.12|24.02|24.59|24.33|24.43|24.46|23.68|23.9|25.23|23.73|23.64|23.9|23.95|23.83|24.1|24.6|24.72|23.79|25.57|25.75|25.21|25.66|24.94|24.69|25.36|24.42|24.34|25.25|25|25.53|24.89|29.19|30.44|36.75|34.56|35.61|36.79|35.05||36.82|37.24|38.82|38.51|38.5|38.25|37.62|37.88|37.17|35.67|33.48|33.8|34.68|33.82|31.75|30.17|30.75|29.69|30.21|31.64|31.25|30.01|32|31.44|30.54|30.38|29.09|28.77|31.32|31.51|31.67|32.78|33.14|34.84|34.84|32.5|32.22|32.29|31.12|31.75|32.22|33.08|30.96|33.05|26.48||27.6|28.17|19.93|19.97|21.25|22.925|22.87|23.31|24.29|23|25.09|24.71|25.66|25.87|24.27|24.97|26.66|23.4|22.26|22.83|23.45|24.79|23.49|24.37|25.76|25.33|26|26.1||26|26.11|27.58|26.39|27.33|27.67|24.93|24.8|26.57|29.89|31.2|24.88
03006|17502|/equities/voxx--international|R2000VALUE|17.69|17.25|17.73|16.62|17.19|17.47|18.08|18.85|19.09|18.86|19.45|19.83|19.09|19.76|19.91||19.81|19.06|19.22|18.29|19.35|19.8|18.66|20.49|22.11|23.05|22.1|22.74|22.94|24.21|23.75|23.64|22.93|22|19.89|20.18|19.88|20.72|21.45|22.48|20.73|20.89|22.96|23.03|24.25|24.3|22.69|27.18|22.33||21.64|20.7|21.07|21.2|22.5|22.28|22.55|19.5|19.43|19.18|18.68|19.83|19.03|21.12|21.16|21.33|21.63|22.57|22.77||21.54|22.25|22.69|23.27|14.76|14.62|14.92|14.04|12.74|11.79||12.76|12.99|12.94|13.13||14.24|13.25|13.14|12.99|13.14|12.63|12.55|12.63|12.36|12.37|12.41|12.59|12.8|12.9|13.19|12.4|13.27|13.98|12.87|12.83||13.26|13.61|13.6|11.58|11.49|11.24|11.2|11.14|11.06|11|11.38|10.91|10.225|10.38|10.81|10.41|11.03|12.14|11.33|12.85|12.43|13.32|13.2|13.87|11.72|11.7|11.63|9.57|10.39|10.73|11.32|8.64|8.79|8.93|8.73|9.01|8.71|8.91|7.88|7.86|7.69|7.79|7.95|7.59|7.45|7.43|7.63|7.83|8.59|7.83|7.11|6.92|6.66|6.4|6.14|6.07|5.71||5.96|6.13|6.2|6.19|6.28|6.33|6.58|6.78|7.03|6.81|6.58|6.66|6.86|6.98|7.14|6.84|6.64|6.77|6.82|6.9|6.73|6.65|6.91|6.87|6.53|6.52|6.84|7.085|6.76|6.76|6.35|6.81|6.895|6.87|6.71|6.65|6.64|6.02|5.51|5.28|5.65|5.54|5.58|5.54|5.61||5.62|5.64|5.78|5.74|5.89|6.04|5.77|5.88|5.88|5.79|5.73|5.95|5.84|5.47|5.34|5.16|5.57|5.6|5.24|5.17|5.35|5.29|5.13|4.87|4.77|5.01|5|4.81||4.96|4.7|4.95|5.1|5.28|5|4.92|5.19|5.36|5.77|5.25|5.02
03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|26.68|26.29|26.11|24.33|24.16|25.86|25.22|24.83|25.5|24.75|24.63|24.84|24.26|24.36|25.32||25.47|24.26|22.57|22.23|22.88|22.95|22.42|23.77|25.32|25.11|24.01|25.85|25.75|26.1|26.49|26.49|26.41|27.24|24.84|25.1|23.73|25.64|26.59|27.93|28|28.32|28.53|28.06|28.04|27.57|28.75|28.69|26.94||26.82|27.9|28.21|28.14|29.02|28.93|28.71|27.12|24.31|24.2|24.77|24.2|23.71|24.57|26.33|26.14|26.11|26.95|27.45||26.94|28.62|29.755|29.61|34.75|34.11|34|33.23|31.79|32.25||32.05|32.41|32.99|33.8||33.72|33.79|33.76|30.76|31.46|33.06|34.5|34.41|34.29|34.92|34.67|33.38|34.1|33.89|34.46|32.65|32.63|32.23|33.34|34.41||33.43|33.96|33.54|33.34|33.02|32.55|32.9|32.44|33.07|34.3|35|34.01|32.06|32.35|33.18|31.73|32.67|31.57|31.51|31.04|30.77|32.72|32.28|31.86|30.64|29.52|29.47|32.62|33.7|32.84|32.92|33.5|32.79|33.78|33.27|33.7|32.97|32.49|30.67|30.6|30.23|30.41|28.7|29.65|26.92|26.17|27.43|28.82|30.09|31.33|29.93|29.14|30.52|29.5|29.07|29.87|28.14||28.32|29.65|30.02|29.86|28.77|29.11|28.28|28.9|30.34|30|30.07|29.5|30.21|30.58|29.92|29.15|28.99|29.87|32.56|32.9|30.25|30.1|29.25|29.12|29.08|27.82|28.85|28.44|28.79|29.71|27.28|26.99|28.4|29.06|31.57|29.35|29.7|30.11|30.44|30.72|33.73|36.07|38.03|37.03|41||41.02|43.07|42.16|39.79|41.97|44.13|41.45|42.75|44.8|41.37|41.7|38.39|37.51|38.02|34.58|34.66|37.91|38.24|37.9|35.53|38.67|40.09|40.87|39.75|39.05|41|39.55|39.56||40.96|39.94|40.39|36.71|40.87|40.72|41.39|42.59|43.14|43.05|42.27|40.24
03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE|17.44|17.13|17.05|17|16.96|17|16.32|15.85|15.83|16.07|16.11|16.03|15.99|16.13|16.26||16.56|16.15|16.44|17.11|17.5|17.16|17.05|17.09|17.45|16.82|17.34|16.96|16.82|17.13|17.05|16.91|16.69|16.88|16.58|16.71|16.36|17.37|16.68|16.85|16.92|17|16.93|17|17.09|17|17.3|16.71|17.14||16.8|16.75|16.67|16.71|16.23|15.56|15.44|15.61|15.36|15.3|14.89|15.1|15.25|15.62|15.23|15.5|15.28|14.85|14.6||14.35|14.13|13.93|13.82|13.65|13.42|13.59|13.27|13.18|13.1||13.1|13.19|13.12|12.89||13.29|13.16|12.76|13.17|13.59|13.31|13.05|12.92|13.25|13.65|14.38|13.37|14.49|14.61|14.42|14.69|14.67|14.68|14.25|14.64||14.84|14.9|14.43|13.99|14|14.1|12.64|13.55|13.09|10.71|10.92|10.71|10.58|10.11|10.54|10.74|10.53|10.59|10.85|11.3|12.14|12.39|12.81|13.38|13|13.79|13.19|13.28|13.7|14.26|13.94|14.33|14.73|14.68|14.71|15.19|15.45|15.11|15.05|15.35|15.25|14.33|12.78|12.26|12.11|12.03|12.28|12.31|12.15|12.28|12.47|13.41|13.85|15.12|14.94|14.92|14.25||13.5|13.61|14.99|15.56|15.65|16.16|16.8|16.34|16.7|17.06|16.64|16.76|16.76|16.56|15.79|16.49|16.7|17.08|16.92|16.55|16.4|16.39|16.32|16.23|16.12|15.6|15.33|15.65|15.27|15.72|16.02|16.24|16.5|16.83|17|16.7|15.51||||||||||||||||||||||||||||||||||||||||||||||||||
03009|16702|/equities/natures-sunshine|R2000VALUE|19.81|19.54|19.38|19.71|19.6|20.23|20.31|20.46|19.55|19.64|19.55|20|19.66|20.13|19.8||19.5|19.96|18.95|18.58|18.25|18.89|18.93|20.11|20.47|20.16|19.83|19.87|19.88|18.97|18.98|19.45|17.96|17.61|17.88|17.84|17.13|17.45|17.66|17.74|16.48|17.01|17.27|17|16.65|17.46|17.7|17.72|17.98||17.98|17.92|17.51|17.55|16.9|16.54|16.6|16.44|17.36|16.93|16.05|16.23|15.9|15.93|15.95|16.15|15.5|15.45|15.59||15.48|15.09|15.19|15.25|15.13|15.71|15.98|16.51|15.13|14.47||14.95|14.87|14.62|14.77||14.6|14.93|14.96|14.89|14.42|14.03|13.76|13.69|13.42|13.25|13.36|13.17|13.2|12.77|12.83|12.69|12.59|12.49|12.43|12.64||12.41|12.76|12.67|12.25|12.18|12.38|12.74|12.06|11.59|11.12|11.19|11.04|10|9.99|10.36|10.14|10.76|10.55|10.42|10.91|10.49|10.93|10.88|10.99|10.93|11.21|11.72|11.46|12.21|12.32|12.04|12.38|12.38|12.14|12.1|12.125|12.07|11.98|11.99|12.05|11.57|11.42|11.08|11.18|10.94|10.98|11.4|10.94|12.61|12.48|12.79|12.96|12.94|12.55|12.25|12.73|11.7||11.03|10.81|11.32|11.38|11.04|11.13|10.95|10.89|10.95|10.96|10.92|11|11.05|11.09|11.09|10.99|11.29|11.12|11.09|10.88|10.74|10.07|9.85|9.76|10.38|9.51|9.69|9.71|9.68|9.85|9.54|9.83|9.69|9.79|9.99|10|9.86|10.02|9.66|9.54|9.28|9|8.95|9.2|9.38||9.1|9|9.01|9.02|7.93|8.8|8.59|8.87|8.82|8.65|8.92|8.83|9.08|9|8.99|8.9|9.5|9.79|9.99|9.92|9.9|9.85|9.36|9.35|9.7|9.49|9.36|9.11||8.91|8.96|9.07|8.75|9.02|9.05|8.49|8.55|8.95|8.89|8.81|8.3
03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|34.79|36.67|38.13|37.29|37.76|37.64|38.94|38.29|34.08|35.15|38.07|40.11|38.66|39.8|41.86||44.28|43.63|40.57|43|47.31|50.01|50.23|47.88|51.51|60.14|59.17|60.41|55.64|53.06|55.51|48.65|48.36|49.16|46.82|44.03|46.26|51.34|52.8|52.03|48.06|49.6|48.01|47.3|51.14|51.34|48.4|51.76|47.92||44.76|43.2|42.53|43.07|43.92|42.39|43.11|46.59|48.07|46.04|43.92|45.3|45.3|47.6|47.21|45.64|44.94|45.68|46.57||48.32|49.78|46.97|46.38|41.78|41|40.57|37.62|38|39.54||46.34|42.04|37|36.5||35.77|34.2|32|31.86|32|32.65|32.29|30.25|30.59|31.8|31.85|31.71|31.33|29.4|25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|11.82|11.41|11.74|11.43|11.67|12.05|12.29|11.73|11.7|12.01|12.02|12.35|11.76|12.35|12.27||12.49|11.65|11.63|11.75|12.62|12.06|11.82|11.78|12.07|12.36|12.53|12.31|12.67|12.8|12.8|12.8|12.74|12.79|12.63|12.2|11.76|11.97|11.44|11.58|10.8|11.17|11.18|10.97|10.76|10.75|10.71|10.72|10.79||10.9|10.79|10.76|10.76|11.1|10.91|11.03|10.76|10.8|10.51|10.45|10.6|10.52|10.6|10.63|11|10.6|10.56|10.66||10.61|10.98|11.02|11.13|10.88|10.85|11.02|10.85|10.36|10.31||10.57|10.69|10.61|10.28||10.46|10.55|10.35|10.37|10.21|10.4|10.2|10.28|10.3|10.6|10.62|10.58|10.64|10.56|10.64|10.33|10.25|10.28|10.42|10.54||10.71|10.9|10.44|10.45|10.3|10.42|10.82|10.87|10.56|10.48|11.08|11.41|10.51|9.75|9.77|9.51|9.95|9.85|9.46|9.6|9.6|9.82|9.63|9.72|9.36|9.33|9.33|9.28|9.28|9.32|9.06|9.22|9.305|9.28|9.3|9.19|8.98|9.06|8.96|8.72|8.88|8.99|8.52|8.38|8.3|8.27|8.51|8.7|8.96|8.65|8.52|8.62|8.77|8.54|8.5|8.56|8.69||8.57|8.56|8.46|8.29|8.04|8.36|8.43|8.44|8.52|8.54|8.57|8.74|8.76|8.76|8.87|8.9|8.85|8.85|8.78|8.75|8.83|8.79|8.84|8.86|8.8|8.7|8.8|8.8|8.77|8.84|8.72|8.81|8.77|8.8|8.71|8.86|8.98|9.02|8.96|8.71|8.8|8.36|8.55|8.52|8.9||8.8|8.78|9.15|9.21|8.77|9.01|8.83|9.25|9.59|9.77|8.85|9.27|9.33|9.16|9.22|8.78|9.69|10.22|10.76|10.48|9.56|10|9.37|9.33|9.55|9.57|10.06|9.7||9.74|9.49|9.51|9.01|9.98|8.98|8.67|8.75|8.76|9.36|9.48|8.83
03012|1061143|/equities/restorbio|R2000VALUE|227.04|209.76|204.48|193.44|195.2|195.84|207.2|208.32|203.36|205.44|211.04|206.08|205.92|208.16|204.32||209.76|209.28|208.32|202.56|210.24|208|217.6|229.92|235.36|232.64|232.8|243.04|252.48|265.6|236.16|226.08|237.68|236.32|225.76|219.2|220.64|249.44|252|249.6|244.96|252|262.4|251.36|260.48|257.92|252.8|257.76|268||269.12|274.72|267.2|219.04|223.52|202.72|200.64|197.92|195.2|193.92|196.8|198.56|208.96|222.88|235.2|232.64|232|231.04|215.84||209.6|214.72|212.32|216.16|220.32|219.52|224.96|224.32|216.8|214.72||224.8|225.44|218.56|229.44||229.6|228.96|233.6|222.56|231.68|236.32|223.2|211.84|207.68|200.96|201.76|205.92|213.6|208.64|220.16|214.24|192.8|192|197.28|198.88||194.56|202.56|202.56|204.8|196|200.96|212.48|201.12|212.8|199.68|191.36|196.48|176.8|190.56|190.72|180|172.16|165.76|171.52|186.72|180.32|195.68|191.68|199.84|205.76|209.6|210.88|213.6|216.32|208.64|216.16|224|218.56|219.52|202.24|202.56|194.24|192.48|190.24|196|190.24|200.48|169.12|177.28|168.8|180.32|162.8|215.68|342.4|257.76|246.4|255.36|265.44|240.8|236.32|234.08|220.64||224|232.96|243.04|238.56|255.36|229.6|229.6|240.8|229.6|232.96|245.28|254.24|243.04|249.76|252|258.72|255.36|258.72|266.56|290.08|274.4|281.12|290.08|290.08|284.48|278.88|304.64|277.76|265.44|282.24|281.12|275.52|289.52|313.6|294.56|334.88|278.88|263.2|254.24|257.6|274.4|258.72|258.72|258.72|278.88||258.72|230.72|240.8|238.56|244.16|239.68|237.44|259.84|246.4|235.2|238.56|243.6|241.92|244.16|234.08|228.48|252|268.8|249.76|244.16|239.12|249.76|224|226.24|243.04|247.52|235.2|255.36||235.2|227.36|219.52|219.52|216.16|217.28|215.04|204.96|216.16|215.04|213.92|193.76
03013|21030|/equities/invacare-corp|R2000VALUE|8.85|8.73|8.79|8.57|8.45|8.79|8.89|8.49|8.37|8.41|8.27|8.31|8.28|8.39|8.34||8.32|8.02|7.83|8.13|8.17|7.92|7.82|7.99|8.47|8.25|8.36|8.53|8.44|8.78|8.49|8.29|9.96|9.52|9.3|9.1|9|9.42|9.38|9.49|9.1|8.91|9.13|9.14|9.53|9.28|8.8|8.84|8.95||8.58|9.64|10.42|10.59|10.51|10.36|10.07|10.17|10.14|10.06|9.36|9.35|10.14|9.77|9.92|9.93|9.8|10.4|10.3||9.72|10.37|10.2|10.2|9.9|10.12|10.1|9.68|9.22|8.87||8.95|8.67|8.69|8.6||8.56|8.45|8.27|8.34|8.47|8.69|8.67|9.11|9.08|9.05|9.13|9.42|9.55|9.32|9.09|8.53|8.36|8.36|8.53|8.8||8.76|9.11|8.98|8.88|8.87|8.67|8.66|8.56|8.21|8.01|8.06|8.04|7.87|7.75|7.85|7.86|7.97|7.9|8.11|7.19|7.37|7.71|7.18|7.16|7.59|7.43|7.51|7.47|7.68|7.89|8.12|8.37|8.32|8.36|8.23|8.1|7.87|8.04|7.86|7.87|7.52|7.4|7.45|7.4|7|7.11|7.27|7.5|7.35|7.22|7.04|6.88|6.8|6.72|6.72|6.88|6.71||6.69|6.63|6.79|6.74|6.78|6.9|6.91|6.87|7.19|7.01|7.18|7.14|7.42|7.6|6.82|6.8|6.95|7.1|7.13|7.24|7.15|6.88|7.39|6.83|7.01|7.04|6.97|6.88|6.73|6.92|6.82|7.19|7|6.9|6.78|7.1|6.91|7.14|6.65|6.33|6.16|6.17|6.24|6.34|6.42||6.45|6.47|6.37|6.59|5.95|6.11|6.41|6.64|6.53|6.29|6.14|6.55|7.03|6.93|6.9|7.07|7.18|7.71|8.13|7.86|7.24|6.86|6.86|6.71|6.16|6.52|6.88|7.04||7|7.13|6.5|6.43|6.53|5.89|5.66|5.2|5.49|5.58|5.89|6.23
03014|102927|/equities/vital-thera|R2000VALUE|14.6|14.36|14.08|12.91|13.44|14.21|15.44|14.52|14.23|14.31|14.97|15.07|14.92|15.37|15.48||16.85|15.94|14.65|14.21|14.75|14.37|14.21|14.59|15.5|15.7|14.95|15.51|16.13|16.32|16.26|16.09|16|15.84|15.29|14.99|14.8|15.37|15.98|15.72|15.95|15.64|16.38|16.58|17.24|16.85|16.58|20.29|25.3||20.81|20.47|21.91|20.5|19.605|17.79|18.2|18.21|17.7|16.93|16.56|16.72|16.1|17.28|18.04|17.38|16.94|17.56|18.64||17.89|18.02|17.9|17.69|17.4|17.81|17.38|16.72|16.44|16.15||15.29|16.41|16.35|15.86||16.97|17.53|18.1|17.95|17.62|18.34|18.69|18.62|18.75|18.08|18.34|17.99|18.58|18.07|18.14|17.95|17.7|17.48|18.73|17.55||17.38|17.44|19.86|18.81|19|19|18.62|18.13|18.9|19.3|19.07|17.59|16.92|17.11|17.51|16.39|15.27|14.8|15.84|17.11|17.23|17.51|16.73|17.02|17|16.625|17.74|19.6|19.11|18.7|18.91|19.3|20.37|19.55|19.33|19.28|18.79|19.58|18.91|18.87|18.57|18.62|16.42|16.41|15.64|16.2|17.26|17.26|18.38|17.89|17.94|17.92|18.33|16.23|16.63|16.88|14.66||13.72|14.26|15.16|15.205|16.05|15.95|15.85|16.76|14.42|15.29|18.44|18.7|19.4|18.85|18.75|19.83|19.06|18.84|19.51|20.04|18.7|18.32|18.04|19.43|22|17.2|17.48|16.21|16.15|16.65|15.78|16.28|16.96|16.55|15.16|13.52|12.65|12.33|12.11|11.85|12.27|12.69|13.28|13.37|13.87||12.3|11.74|12.12|12.49|13.41|15.86|15.67|14.7|14.21|13.58|13.85|13.58|11.61|11.13|11|10.65|11.89|12.8|13.77|13.02|11.41|12.19|12.86|12.69|11.99|10.84|10.4|10.25||10.12|9.93|9.76|9.64|9.56|9.85|10.78|10.18|10.7|10.01|8.6|8.46
03015|30798|/equities/ibio-inc|R2000VALUE|665|655|690|615|610|615|645|695|730|685|730|750|760|760|790||815|770|750|780|810|810|740|815|865|860|850|870|880|910|915|890|830|810|725|710|715|790|860|905|880|925|1005|1010|1025|995|1025|1025|1165||1210|1170|1300|1310|1210|1085|1195|1085|870|935|800|795|835|860|855|880|730|725|755||735|770|720|790|630|600|590|590|590|610||525|545|540|560||580|595|610|615|575|570|550|565|585|600|585|620|655|750|745|760|795|725|745|755||730|735|735|805|810|840|855|1025|890|860|875|875|815|865|860|850|855|825|870|885|920|960|925|965|990|945|975|990|1025|1040|1025|1120|1040|1025|1030|1040|1010|1050|1030|1025|1015|1045|1040|1040|965|1015|1135|1215|1230|1175|1075|1005|1060|970|995|1000|950||965|930|1005|985|1045|1075|1055|1050|1150|1105|850|990|1195|1295|1320|1300|1330|1225|1380|1845|1900|2030|2195|2195|2260|2220|2340|2180|2460|2330|2750|2885|2710|3035|3205|1955|1630|1665|1160|1100|1110|1140|1155|1125|1000|1.96|980|1040|1110|1230|1075|805|775|725|720|735|760|780|775|780|785|700|775|740|700|775|845|780|820|830|800|800|810|820||755|725|690|765|875|740|595|545|545|560|505|505
03016|1131052|/equities/replay-acquisition|R2000VALUE|100.7|101.9|99.7|100|101.7|100.6|100.1|100.1|99.3|100.1|99.5|93.5|97.2|97.2|101||94.8|95.5|98.4|96.7|95.8|95.3|99|96.5|100.3|101.5|101.9|101.4|101.4|101.4|101.6|101.6|101.6|101.5|101.7|101.8|101.5|101.4|101.4|101.7|101.7|101.7|101.9|101.6|101.7|101.7|101.8|101.9|101.9||102|101.9|101.8|102|101.8|102|101.8|101.8|101.7|101.7|101.9|101.9|101.9|102.1|102.7|102.4|102.6|103|102.9||102.5|102.9|103|103.9|103|103.9|104.4|103.1|103.9|103.1||104|104|104.6|107.5||106.5|105|103.1|102.5|102.8|102.1|102.5|102.5|102.8|102.6|102.8|102.9|102|102|101.6|101.2|101.3|101.5|101.1|101.5||101.2|101.2|101.5|101.4|101.5|101.4|101|101.25|101.2|100.901|101.4|101.2|101.15|101|100.8|100.7|100.6|100.7|100.6|100.5|100.4|101.2|101|101.4|101.5|100.9|100.8|101.5|101.5|101|101|101|102.25|102.85|102.5|102.6|102.1|102.5|102.5|102|101.8|102.3|102.2|101.999|101.7|102|101.6|102.3|102|102.152|102|101.8|101.8|101.8||102.2|102||101.8|101.8|101.9|101.7|101.5|101.6|101.625|101.4|101.6|102.3|101.5|101.7|101.7||101.7|101.7|101.7|101.8|102|102.2|102.5|102.2|101.9|102.8|102.7|102.3|102.8|103.35|102.9|103|103|103.35|103.3|103|103.001|105|104|106|102.6|102.8|102.6|102.2||102.26|||101.1|101.1|102|102.3|101.5|102|101.6|102|102|101.3|100.6|100.9|100.5|100.5|100|100|100.4||100.3|||100.5|100|||||99.9|||99.7||||||||99.6|99.8|99.9
03017|20854|/equities/crawford---comp-a|R2000VALUE|10.16|10.28|10.41|10.95|10.42|10.64|10.48|10.44|9.92|11.06|10.7|10.7|10.42|10.66|10.73||10.68|10.65|10.73|10.58|10.87|10.56|10.43|10.57|10.59|10.66|10.59|10.29|10.25|10.59|10.67|10.6|10.57|10.5|10.6|10.5|9.7|9.92|9.28|9.32|9.4|9.52|9.58|9.37|9.73|8.97|8.9|8.88|9.01||9.06|8.62|8.82|8.82|8.21|8.13|8.1|7.93|7.95|7.9|7.61|7.79|7.79|7.87|7.93|7.99|7.88|7.82|8.1||7.98|8.01|7.83|7.87|7.81|7.79|7.52|7.82|7.25|7.11||7.39|7.34|7.2|7.29||7.49|7.49|7.3|7.26|7.32|7.68|7.68|7.99|7.85|7.81|7.92|8.03|8.17|7.88|7.74|7.49|7.59|7.4|7.35|7.69||7.46|7.67|7.55|7.24|7.5|7.7|7.88|8.08|7.8|7.52|7.53|7.54|7.24|6.9|6.92|6.95|7.23|6.62|6.4|6.5|6.3|6.28|6.55|6.7|6.67|6.71|6.65|6.65|6.56|6.72|6.56|6.7|6.8|6.78|6.81|6.77|6.86|7.28|7.11|6.7|6.54|6.75|6.81|6.71|6.7|6.83|7.17|7.33|7.15|7.12|7.1|7.1|7.15|7.03|7.04|7.07|7.34||7.45|7.37|7.34|7.21|6.86|7.12|7.09|7.22|7.43|7.53|7.51|7.83|7.82|7.72|7.95|8.12|8.21|8.18|8.24|8.21|7.91|7.48|7.41|7.27|7.84|7.33|7.14|7.12|7.48|7.56|7.45|7.65|7.55|7.68|7.46|7.57|7.63|7.61|7.4|7.06|6.98|7.06|7.29|7.31|7.61||7.93|8.03|7.89|7.76|7.85|7.22|7.02|7.08|7.19|7.1|7.24|7.3|7.68|7.78|6.88|6.65|7.32|7.54|8.02|7.92|6.67|6.53|6.48|6.12|6.02|6.5|6.59|6.21||6.14|6.18|6|5.77|6.26|5.78|5.58|5.77|5.85|6.15|6.19|6
03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|16.56|16.36|16.32|16.17|16.04|16.05|15.83|15.02|14.67|14.81|15|14.96|14.97|14.1|14.42||15.27|14.38|14.2|14.44|14.7|14.38|15.34|15.95|16.13|16.4|16.25|16.75|17.13|17.74|17.44|16.03|16.26|16.27|15.9|15.72|15.29|14.99|15.37|14.79|14.01|14.23|14.84|14.73|15.01|14.77|14.18|14.5|14.92||15.04|15.12|15.14|15.13|15.5|15.34|15.14|15.15|15.4|14.1|14|14.13|13.95|14.02|13.52|13.61|13.48|14|13.39||13.15|13.14|13.04|13.49|13.25|12.55|12.99|13.23|13.54|12.63||13.42|13.35|13.94|14.18||12.8|13.26|13.23|12.56|12.02|13.23|13.05|13.39|13.14|13.18|13.09|12.94|14.19|12.74|12.52|11.63|11.1|10.96|11.02|11.15||11.44|11.7|11.29|11.3|11.16|11.36|11.83|11.77|11.12|10.71|10.78|10.79|10.19|10.3|10.25|9.92|10.18|9.87|8.91|9.03|9|9.04|8.99|9.36|9.07|9.54|9.4|9.37|9.65|9.49|9.2|9.17|9.38|9.47|9.41|9.58|9.66|9.75|9.77|9.71|9.19|9.14|8.89|8.86|9.03|9|9.65|9.54|9.74|9.97|9.83|9.24|9.12|8.87|8.97|9.25|8.89||8.84|8.57|8.8|8.84|8.55|9.1|9.33|9.35|9.4|9.35|9.04|9|9.32|9.16|9|8.78|8.64|8.73|8.31|7.97|8|7.72|7.41|7.64|7.52|7.59|7.79|7.75|7.43|7.15|7.18|7.48|7.61|7.89|7.73|7.77|7.81|7.5|7.82|7.52|7.26|7.2|7.7|7.36|7.9||7.86|7.82|7.9|7.44|7.17|7.47|7.48|7.5|7.4|7.37|7.2|7.05|7.27|7.42|7.4|6.8|7.12|7.58|7.83|6.55|6.32|6.5|6.06|5.88|6.12|6.33|6.31|6.26||5.7|5.47|5.5|5.37|5.94|5.16|4.97|4.87|5.12|5.79|6.13|5.02
03019|16229|/equities/gtx|R2000VALUE|127|124.8|132.8|115|123|129.6|122.6|125.2|128.6|135.2|165.2|186.8|187.8|173.2|165||167.2|166.4|161.6|151.6|156|157.8|146.4|168.2|180.8|180|167.2|179.6|167|172.4|151.4|127.4|115.4|112|108|108.2|103.8|118.6|127.8|139.8|130.6|135.4|145.6|140.2|144|149.6|150.6|166.2|165.2||150.8|141|138.4|135.8|139.8|134.2|130.6|137.2|134|131.2|108.2|108|106.6|116|109.4|110|110.6|111.6|115.8||109.2|113.6|101.8|100.8|100.8|94.2|94.8|91.8|97|99.6||98|96.2|96|99||91.2|92.8|90.4|95|87.8|86.2|93.2|98|100.8|104|96.6|126|101.6|79.6|53.2|50.8|52.8|58.4|55.8|53.4||50.8|51.4|52|55.8|57.4|57.8|82.8|91.4|90.8|93.2|106.8|111|102|78.4|67.2|30.2|30.8|31.6|31|31|30.4|31.4|32|33.4|33.6|33.4|33.8|33.8|33.7|33.9|35.4|36.4|37.6|37|36.8|35.4|35.154|35.8|34.6|35.4|34|35.6|35.4|36.2|35.8|37.6|42|42.4|43.4|43.3|42.8|42.6|42.4|42.6|42.4|43|43.6||42.196|41.8|42.4|39.8|42.6|43|49|49|49|49.4|53.8|55.2|55.8|54.3|55|55.6|56.4|58.2|59.8|59.6|56.4|57.4|59|58.8|57.6|57|57.4|65.6|62|60.8|58|47|48.8|50.8|49.8|48.2|47|45.8|46.4|47.8|44.6|49.6|51.8|51.8|51.6||55|54|56.8|59.6|63.8|59.2|58|58.4|60|59.6|61.2|59.6|59.4|57|58.6|58.8|57.2|60.2|59.2|59.8|58|57.6|64.6|61.8|61.2|61.2|63.854|64||60.8|59.6|61|62.2|50.5|50.218|50.7|51.2|51|50|48.6|50
03020|15609|/equities/bassett-furniture|R2000VALUE|24.7777|23.9622|23.6935|23.1746|23.6009|23.8881|23.4804|24.1198|24.2773|24.4163|24.0364|23.7676|23.4526|23.5545|22.4982||22.4055|22.4889|21.1546|20.7469|21.7384|21.1268|19.8666|20.9878|22.0256|22.6372|23.1653|23.3692|23.7862|24.6665|25.5467|24.129|22.804|20.5523|20.3114|19.7276|19.8017|20.7376|20.5523|20.228|19.5794|19.6998|20.6172|20.543|20.9322|20.645|20.0705|20.4318|20.5708||20.9415|20.506|20.4782|20.367|20.7654|20.7747|20.6728|19.6998|18.7639|18.3099|17.9578|18.7361|19.3384|20.682|21.9052|21.6364|19.9222|19.9778|20.0056||19.8203|21.0619|19.1902|19.116|18.2821|18.6805|19.4589|18.069|17.7169|17.7632||18.6064|18.9771|18.8659|18.8844||18.4489|18.4952|19.0419|18.8566|18.1153|18.106|17.6057|17.6798|16.5771|16.8088|17.5686|17.2302|17.3308|17.1113|16.4437|17.029|15.8675|14.6146|14.3585|15.1542||15.2548|15.8309|15.9315|14.9347|15.0078|14.7975|14.2945|14.0201|13.5171|13.2976|13.5903|13.6177|13.3251|13.8738|13.9195|13.4257|14.0201|13.6909|13.4988|13.3982|13.1239|13.6086|14.1756|14.2945|14.3219|14.4683|14.8707|14.6237|15.3097|15.895|15.8858|15.5657|14.7335|14.2671|14.4225|15.0444|14.1939|14.5323|13.8555|14.3219|12.5111|12.5294|12.2002|11.9441|11.9807|11.3405|11.8069|11.9349|13.005|12.8038|12.3373|12.1179|11.9258|11.3405|11.2765|11.3405|11.0387||11.3222|11.3313|11.6972|11.8618|11.5234|11.5966|11.6331|11.4502|11.121|11.3588|11.0021|11.57|11.11|9.7|9.46|9.38|9.16|9.13|9.25|9.4|8.98|8.95|9.08|8.99|9.25|8.77|8.87|8.59|8.01|7.7|7.92|8.02|7.995|8.55|8.62|8.43|7.83|7.84|7.03|6.9|7.28|7.45|8.47|8.01|7.82||7.67|7.38|7.35|7.25|7.03|6.4|6.425|6.64|6.87|6.65|6.74|6.81|7.28|6.92|7.11|6.89|7.76|8.71|9.68|8.23|7.36|6.73|6.18|6.13|6.4|6.6|7.17|6.77||6.37|6.16|5.79|5.59|5.96|5.37|5.36|5.52|6.04|6.39|6.16|5.8
03021|1072329|/equities/lazydays|R2000VALUE|677.1|675|630|608.7|621|639|640.5|651.6|635.7|619.5|590.4|581.4|557.4|555.6|564.6||551.4|534.3|523.2|514.5|516|546.3|530.4|552.9|594.9|616.8|604.5|642.9|660|666.3|645|644.7|600|602.1|571.8|565.2|574.8|595.2|618.9|630.9|597.6|585.9|644.7|610.5|675.6|681.9|696.6|686.4|697.8||619.2|625.5|590.7|599.1|599.1|561.9|579.6|557.4|544.8|531.9|514.8|507.3|532.5|594.9|605.7|580.8|594.6|603|560.4||528.9|546.9|539.1|579.3|548.1|534.9|574.2|522|485.4|491.4||487.5|479.7|477.3|472.2||466.5|474|459.9|427.2|439.5|442.5|438.6|444|447.3|445.8|427.5|426.6|437.1|458.7|488.4|471.9|487.5|498.3|495|480.9||459|435.6|424.5|407.1|422.7|444.3|454.2|452.7|441.3|429.3|426.9|420.3|403.2|472.5|493.8|466.5|462|422.1|416.4|434.4|430.2|423.3|435.9|456.6|467.1|458.7|498.6|510.3|515.7|425.7|458.4|504|460.2|413.4|424.8|420|397.8|379.8|373.8|381|380.4|354|361.8|353.7|358.8|382.5|395.1|387.3|395.4|399|395.1|403.2|412.2|401.7|405.6|408.9|392.7||388.8|373.2|408|360.3|326.4|368.4|366.9|383.4|377.7|360|383.1|411.6|439.2|450|466.5|449.1|459.6|440.4|423|431.4|388.5|379.8|402.6|389.7|408.6|384|364.8|398.7|405.3|399.9|364.5|345|354.6|332.7|315.6|322.5|294.3|310.8|310.5|318|298.8|252.6|258.6|252|260.7||255.3|243|261.3|221.7|229.8|225.3|226.2|237.3|236.1|235.8|238.5|237.15|243.6|242.1|238.833|225|256.2|211.8|214.8|192|179.1|187.5|183|189|182.4|195|213.6|192.9||178.5|174.3|152.7|131.4|129|120|112.503|110.1|124.5|132|118.5|99.513
03022|1043280|/equities/mustang-bio|R2000VALUE|2362.5|2385|2347.5|2265|2130|2287.5|2377.5|2385|2362.5|2317.5|2392.5|2610|2385|2497.5|2490||2512.5|2490|2392.5|2302.5|2430|2595|2302.5|2482.5|2655|2655|2565|2632.5|2722.5|2797.5|2572.5|2640|2557.5|2520|2265|2377.5|2340|2527.5|2692.5|2730|2647.5|2587.5|2782.5|2760|2865|3067.5|2970|3082.5|3075||3300|3307.5|3480|3577.5|3581.25|3502.5|3480|3352.5|3262.5|3157.5|3127.5|3165|3112.5|3367.5|3592.5|3870|3600|3697.5|3532.5||3390|3532.5|3337.5|3270|3292.5|3120|3142.5|2985|3157.5|2962.5||2838.75|2940|2835|2970||3135|3000|2520|2437.5|2310|2287.5|2250|2227.5|2025|2077.5|2152.5|2160|2317.5|2332.5|2880|2895|2910|2790|2775|2595||2550|2400|2520|2445|2392.5|2317.5|2272.5|2272.5|2287.5|2212.5|2250|2145|2070|2025|2100|2182.5|2077.5|2062.5|1998.75|2115|2070|2040|1995|2212.5|2122.5|2107.5|2325|2332.5|2355|2400|2392.5|2452.5|2445|2527.5|2647.5|2520|2452.5|2452.5|2385|2370|2362.5|2370|2347.5|2355|2347.5|2355|2610|2722.5|2910|2700|2790|2838.75|2775|2565|2325|2317.5|2332.5||2332.5|2377.5|2445|2497.5|2452.5|2430|2430|2445|2482.5|2467.5|2685|2692.5|2647.5|2610|2640|2317.5|2317.5|2325|2302.5|2587.5|2535|2445|2475|2445|2520|2310|2272.5|2287.5|2362.5|2400|2437.5|2460|2520|2610|2760|2610|2332.5|2355|2310|2257.5|2377.5|2347.5|2392.5|2400|2347.5||2295|2358.75|2385|2388.75|2385|2355|2362.5|2377.5|2437.5|2422.5|2460|2370|2550|2415|2362.5|2437.5|3450|3187.5|3195|3262.5|2955|2805|2827.5|2820|2797.5|2677.5|2737.5|2775||2310|2340|2347.5|2010|2107.5|2055|2107.5|2182.5|2212.5|2392.5|2092.5|2092.5
03023|16478|/equities/kvh-industries|R2000VALUE|13.53|13.44|13.47|13.27|13.68|13.77|13.42|13.36|13.33|13.07|13.27|13.35|13.3|13.43|13.41||12.81|12.68|12.5|12.55|12.82|12.38|11.97|12.24|12.8|12.76|12.81|12.84|12.8|13.28|13.39|13.61|13.43|13.37|13.01|13.355|13.64|13.64|13.75|14.28|13.66|13.73|14.12|13.61|14.27|14.19|14.57|14.87|15.19||14.89|14.8|14.66|14.47|14.84|14.77|14.94|14.54|14.18|13.56|12.51|12.68|12.96|13.36|13.38|12.83|12.56|12.4|12.45||12.27|12.24|11.74|12.09|11.96|11.99|12.12|12.24|11.91|11.4||11.35|11.1|11.35|11.46||10.43|10.77|10.66|10.65|10.49|10.95|10.53|10.61|10.48|10.58|10.68|10.69|10.85|10.79|10.66|10.3|10.28|10.36|10.3|10.4||10.24|10.51|10.25|9.99|10.11|10.01|9.95|9.96|9.46|9.21|9.39|9.65|9.21|9.03|8.67|8.66|8.94|8.77|8.69|8.94|8.68|9|9.15|9.16|8.99|9.29|9.35|9.34|9.53|9.62|9.49|9.38|9.51|9.5|9.6|9.67|9.46|9.58|9.31|9.12|9.01|9.23|9.4|9.11|8.72|8.26|8.06|7.98|8.55|8.93|8.91|9|8.81|8.36|8.29|8.41|8.39||8.44|8.41|8.96|8.82|8.99|9.17|9.14|9.03|9.11|9.71|8.99|9.12|9.15|7.82|7.83|7.63|7.54|7.73|7.77|7.89|7.78|7.75|7.94|8.17|8.33|8.12|8.05|8.16|7.82|7.99|8.07|8.2|8.15|8.51|8.41|8.48|8.43|8.02|7.76|7.69|7.99|7.54|7.8|7.87|8.41||8.43|8.47|8.93|8.87|7.84|8.05|7.97|8.11|8.29|8.18|8.56|8.34|8.86|8.6|8.68|8.33|9.01|9.48|9.98|9.73|9.32|9.8|9.01|8.89|9.19|9.31|9.71|9.38||8.86|8.8|8.83|8.61|8.91|8.25|8.39|8.6|8.88|9.05|9.56|9.11
03024|16124|/equities/republic-first|R2000VALUE|3.99|3.54|3.64|3.57|3.67|3.7|3.72|3.74|3.67|3.73|3.66|3.66|3.7|3.75|3.8||3.8|3.77|3.85|3.68|3.79|3.82|3.69|3.77|3.83|3.99|3.95|3.85|3.87|3.97|3.95|3.95|4.11|4.05|4.08|3.84|3.91|3.88|3.72|3.62|3.55|3.66|3.65|3.56|3.45|3.45|3.34|3.47|3.47||3.47|3.43|3.51|3.41|3.43|3.33|3.33|3.25|3.13|3.01|2.8|2.85|2.79|2.82|2.83|2.84|2.88|2.91|2.95||2.94|2.98|2.99|3.08|2.98|3|2.98|2.96|2.87|2.8||2.85|2.88|2.89|2.97||2.95|2.99|2.79|2.87|2.94|2.9|2.87|2.89|2.86|2.89|2.99|3.01|3|2.89|2.91|2.84|2.92|2.95|3.11|3.18||3.18|3.24|3.08|2.92|3.04|3.01|3.07|3.04|2.94|2.72|2.88|2.78|2.57|2.35|2.36|2.35|2.37|2.26|2.23|2.25|2.21|2.28|2.34|2.38|2.35|2.33|2.26|2.24|2.24|2.29|2.24|2.24|2.22|2.22|2.17|2.13|2.07|2.1|2.09|2.02|1.98|2.08|2.07|2.03|1.995|1.98|1.97|1.98|2.03|2|1.99|1.99|2.06|2.05|2.08|2.06|2.1||2.16|2.13|2.17|2.08|2.09|2.19|2.17|2.17|2.25|2.23|2.29|2.375|2.28|2.22|2.26|2.3|2.29|2.32|2.34|2.46|2.385|2.28|2.36|2.31|2.22|2.33|2.35|2.41|2.3|2.25|2.16|2.23|2.22|2.21|2.14|2.14|2.23|2.23|2.19|2.12|2.14|2.03|2.1|2.07|2.18||2.215|2.205|2.44|2.4|2.05|2.32|2.16|2.28|2.33|2.31|2.39|2.37|2.48|2.52|2.39|2.35|2.725|2.92|2.985|2.85|2.6|2.6|2.46|2.36|2.37|2.55|2.825|2.46||2.33|2.4|2.42|2.19|2.23|2.195|2.12|2.08|2.18|2.35|2.43|2.41
03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|18.13|17.82|17.86|17.8|18.25|18.71|18.88|18.65|18.48|18.87|18.78|18.57|18.44|19.01|19.21||18.68|17.73|17.7|17.92|18.2|17.65|17.15|17.58|17.79|18.09|16.35|16.72|16.41|16.6|16.6|16.49|16.45|15.96|15.49|15.59|15.52|15.64|15.61|15.95|15.71|15.84|16.69|16.99|16.6|16.76|16.23|15.98|15.65||15.84|16.34|16.43|16.75|16.77|16.18|16.36|15.03|15.01|14.1|14.17|14.2|14.26|15.07|15.23|15.36|15.2|15.22|14.95||14.88|14.92|14.87|15.1|15.15|14.89|14.96|14.93|14.9|14.66||15.11|15.03|15|15.2||14.85|14.81|15.14|15.12|15.26|15|14.88|14.61|14.84|14.95|14.85|14.72|14.95|15.23|14.48|14.58|14.85|15|14.9|15.21||14.83|14.98|14.9|14.89|15|14.89|14.76|14.48|14|13.99|14.38|14.45|13.95|13.6|14.18|13.4|13.53|13.82|13.61|14.02|14.42|14.51|14.7|14.75|14.42|14.65|14.77|14.56|15.16|15.07|15|16.6|15.52|15.39|14.57|14.6|14.27|13.93|13.83|13.82|13.68|13.49|13.3|13.13|12.83|12.97|13.33|12.83|14.1|14.6|14.59|14.83|14.89|14.63|15.11|15.29|14.97||14.73|16.14|16.63|16.68|15.27|15.1|14.81|14.82|15.1|14.48|14.49|14.38|15.35|15.7|15.74|15.37|14.79|14.45|14.13|14.44|14.25|14.34|14.58|14.11|13.82|13.74|13.64|13.64|13.63|13.67|13.59|13.56|13.75|13.61|13.32|13.465|13.66|14.3|13.94|14|13.75|12.45|12.61|12.65|13.15||13.47|13.9|14.22|14.06|13.48|13.98|13.52|13.48|13.4|13|13|13.44|13.74|13.44|13.47|12.99|13.7|13.82|13.77|13.75|13.61|13.65|13|12.75|13.01|12.72|12.63|12.21||11.5|11.56|11.64|11.36|12.08|11.79|10.18|10.11|9.77|10.75|10.95|9.85
03026|1174322|/equities/angel-oak-mortgage|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03027|20673|/equities/biglari-holdings-inc|R2000VALUE|132.31|132.61|132.72|134.65|135.14|134.01|134.22|131.92|132.09|132.04|133.54|135.08|135.04|135.56|141.91||136.44|132.76|137.22|132.33|136.89|135|138.06|138.03|141.95|147.43|150.45|152.18|151.09|153.29|153.28|150.94|149.46|147.01|149.46|154.14|141.78|137.75|136.25|139.5|117.14|120.48|126.01|116.24|116.49|113.1|116.75|118.08|115.25||121|120.59|117.12|118.46|118.92|120.18|118.2|118.72|118.48|117.7|114.74|111.91|111.91|113.94|113.89|114.75|112.14|110.52|112.49||109.47|110.12|106.21|109.55|107.06|108.13|111.5|112.5|109.48|109.51||111.2|114|117.99|119.8||124.43|118.78|120.49|123.01|130.35|125.5|123|124.86|116.93|120.45|122.49|114.75|118.51|119.38|121.94|121.81|117.72|111.52|112|110.24||110.06|111.51|107.4|107.48|101.36|104.18|106.46|103.9|98.5|91.13|94.83|95.27|99.57|85.9|85.97|86.98|81.05|81.2|83.77|87.01|85.95|89.24|92.16|96.05|92.18|88.97|88.19|85.08|85.69|88.36|87.74|87.11|89.55|90.36|91.2|91.21|87.64|90.05|90.83|91.42|89.01|90.82|92.13|89.51|90.8|90.48|97.89|95.54|99.02|96.75|98.51|97.93|98.34|100.64|99.14|97.84|97.13||95.72|97.85|97.08|96.38|99.1|104.96|97.77|91.02|92.93|93.93|91.81|96.5|98.23|102.59|95.8|95.92|87.79|85.79|86.07|83.39|75.5|71.31|70.62|68.65|63.11|64.93|64.72|64.67|62.2|61.48|62.77|62.2|62.29|64.29|63.13|63.56|62.85|65.26|58.35|58.36|60|60.66|63.79|65.28|69.8||65.61|65.57|68.98|67.82|63.93|69.52|73.71|76.55|74.43|75.21|80.39|81.67|78.41|74.68|71.69|63.07|72.52|77.98|85.1|88.36|78.9|76.68|66|62.81|60.88|61.65|62|61.19||58.86|60.49|57.56|55.92|58.41|51.98|52.74|52.74|56.3|58.43|65|61.67
03028|1137408|/equities/atreca-inc|R2000VALUE|11.96|11.98|11.96|11.41|11.45|11.81|12.24|12.42|11.63|11.48|12.29|12.71|12.69|13.4|13.8||13.69|15.33|14.26|14.17|14.98|15.05|13.94|14.64|16|15.99|15.15|16.85|17.44|16.77|16.99|18.46|18.05|17.75|16.91|18.15|17.42|18.16|17.88|18.35|17.35|17.75|18.39|17.42|17.6|17.95|17.14|18.78|19.2||19.09|19.34|18.75|18.43|17.93|14.93|14.93|14.65|14.41|13.815|13|13.62|13.97|15.3|15.47|15.09|14.9|15.75|15.5||15.06|15.34|14.77|15|15.08|15.29|15.38|14.96|14.99|15.77||16.15|16.75|15.74|15.45||15.55|15.79|16.24|15.75|16.08|16.82|16.84|17.09|16.81|15.98|15.84|15.68|15.82|15.54|15.52|15.11|15.03|15.5|15.54|15.73||14.7|14.67|14.35|14.77|14.54|14.06|14.87|15.26|14.62|14.51|14.95|15.29|14.07|13.03|13.49|13.41|13.51|13.34|13.36|13.63|13.87|14.36|14.12|14.51|14.57|13.94|14.29|14.62|14.96|14.68|14.77|15.79|15.51|14.96|15.23|15.27|14.815|14.67|13.59|14.43|13.97|14.15|13.62|12.96|12.7|12.68|13.45|13.71|14.91|14.59|14.3|13.89|14.32|13.37|13.43|13.92|13.6||12.67|12.93|13.48|13.24|14.22|13.62|13.05|13.73|14.5|14.08|14.49|14.3|14.42|14.12|14.62|15.28|13.85|14.11|13.79|14.01|13.34|13.6|13.49|13.64|13.05|12.95|13.19|13.12|12.81|13.37|13.88|14.63|15.03|15.16|15.1|14.96|14.89|18.42|18.13|19.14|20.66|20.19|20.57|21.13|23.19||22.71|22.1|21.28|20.62|20.77|21.48|23.45|22.2|21.12|19.95|19.98|18.26|18.83|19.15|17.44|16.33|17.87|17.87|18.11|18.34|18.25|18.38|18.18|18.18|18.47|18.68|19.9|18.96||18.36|18.8|18.41|18.11|18.65|19.13|16.53|17.1|17.32|18.3|17.83|17.4
03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|18.74|18.83|18.78|18.07|18.15|18.6|20.05|18.89|19.09|18.75|19.02|19.28|20|21.2|21.13||20.5|19.8|18.33|17.83|18.89|19.06|17.77|18.09|20.29|20.5|21.8|22.14|22.13|21.72|21.25|20.92|20|20.13|19.74|20.33|19.78|20.29|20.05|20.1|20|20.89|21.93|21.15|21.08|20.67|20.55|20.08|20.12||20.43|19.96|20.71|21.46|21.7|22.27|21.01|21.53|22.61|22|21.04|22.88|23.78|25.21|26.26|26.5|26.35|27.17|26.32||27.9|26.45|26.8|26.63|25.93|26.08|25.49|26.55|24.15|23.37||20.64|21.64|24.23|24.59||24.77|25.79|24|20.28|21.6|24.02|23.83|23.76|23.39|22.12|22.69|23.62|25.23|24.57|24.34|25.34|24.04|25.56|26.02|26.23||26.11|26.45|25.84|26.98|27.55|26.84|26.53|25.26|24.66|24.06|24.03|24.24|23.66|23.7|24.64|24.06|23.98|23.65|22.97|24.15|23.22|23.36|23.61|23.75|23.54|23.23|23.23|23.57|23.19|22.12|22|21.7|24.05|22.1|23.58|21.63|20.1|19.95|21|24.33|26.29|23.91|23.88|22|22.25|21.69|22.65|20.8|23.97|24.4|22.46|23.53|24.23|24.23|24.95|25.46|28.6||27.63|29.2|29.29|30.2|29.98|28.72|28.49|28.64|27.73|28.54|28.31|28.32|28.41|28.8|29|26.35|26.75|27.04|24.9|24.21|22.41|22.49|22.43|24.73|22.05|19.55|19.88|18.8|18.16|18.4|17.54||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03030|1072283|/equities/gordon-pointe-a|R2000VALUE|84.92|77|73.7|68.42|67.54|68.86|71.94|79.64|78.54|82.72|88.66|96.58|99.44|98.56|99.44||108.46|110.44|121|148.5|113.3|124.74|123.2|88.66|116.38|88|60.06|58.08|58.74|58.74|54.78|51.7|46.2|46.64|44.88|45.32|43.12|49.72|50.6|50.82|50.38|51.92|54.12|50.82|57.86|59.18|58.08|61.6|60.28||57.2|58.3|59.18|66.44|61.6|68.2|67.32|68.64|53.68|52.36|51.48|52.8|53.68|56.76|49.94|43.56|43.78|43.78|40.7||39.38|41.36|41.58|41.36|39.38|42.68|34.76|31.68|33.66|36.96||27.06|27.28|27.28|28.38||28.6|29.26|29.26|29.26|28.38|30.14|30.58|30.14|29.92|30.36|30.36|31.02|31.24|31.9|31.24|31.9|31.24|30.36|32.12|29.48||29.04|30.14|30.58|29.7|27.94|26.84|25.74|25.3|54.78|44.88|49.94|50.6|50.38|58.52|75.02|41.8|41.36|39.82|42.02|42.68|42.24|44.66|44.44|45.32|46.2|46.2|48.4|48.62|52.8|52.14|54.12|52.8|52.58|52.8|50.16|54.12|46.64|46.2|45.76|50.38|54.78|55.44|56.98|56.1|55.66|56.32|61.6|69.08|78.98|80.3|80.3|86.02|88.66|94.05|93.94|100.9822|82.5||84.92|88.22|91.08|91.74|95.26|97.9|97.46|98.34|107.58|94.38|97.68|97.9|95.48|91.96|91.52|94.16|97.68|90.2|111.76|116.6|124.74|124.3|117.04|116.6|115.5|119.68|116.6|122.32|122.87|125.84|119.68|121|123.64|133.1|145.2|123.2|122.54|125.62|122.1|117.92|141.9|161.7|184.69|148.72|172.48||204.49|185.7412|198.8978|204.3153|183.4194|174.1323|178.7759|181.0976|184.9672|190.6943|201.9935|219.7937|181.4072|173.3569|171.8106|172.5845|185.7412|169.4888|169.4873|169.4888|167.167|166.8374|170.1079|168.7149|168.7149|||||||170.2627|||||||169.6436||
03031|17310|/equities/carrols-restauran|R2000VALUE|5.81|5.65|5.76|5.58|5.67|5.68|5.78|5.59|5.51|5.77|5.99|5.94|5.91|6.08|6.05||6.12|5.985|6.04|6.09|6.34|6.41|5.99|6.34|6.66|7|6.81|7.16|7.3|7.82|7.32|7.26|6.8|6.69|6.68|6.29|6.16|6.07|6.55|6.39|6.18|6.13|6.34|6.14|6.24|6.3|6.35|6.2|6.46||6.47|6.57|6.79|6.84|6.85|6.82|6.72|6.29|6.11|6.09|6.14|6.37|6.36|6.51|6.67|6.9|6.96|6.99|6.87||6.88|6.83|6.42|6.42|6.44|6.2|6.27|6.37|6.16|6.01||6.28|6.19|6.33|6.38||6.42|6.37|6.24|6.3|6.6|6.63|6.52|6.64|6.56|6.83|6.94|7.17|7.18|7.23|6.94|6.98|6.35|6.42|6.8|6.72||6.55|6.51|6.02|6.08|5.55|5.38|5.25|5.35|5.22|5.21|5.43|5.75|5.69|5.31|5.55|6.28|6.23|6.06|5.85|6.19|6.07|6.305|6.45|6.73|6.74|6.55|6.59|6.63|6.69|6.93|6.62|6.97|7.385|6.85|7|6.91|6.73|6.94|6.81|6.62|6.45|6.69|6.75|6.31|6.3|6.38|6.52|6.2|6.54|6.325|6.56|6.57|6.75|7.05|7.08|6.97|6.78||6.75|6.72|6.81|6.84|6.66|7.17|6.75|6.6|6.67|6.64|6.66|6.76|6.71|6.69|6.79|7.07|7.25|7.12|7.14|6.94|6.9|7.15|6.6|6.54|5.98|6.14|6.31|6.58|5.89|5.19|5.3|5.1|5.01|5.07|4.79|5|4.91|5.08|4.65|4.73|4.81|4.71|4.91|4.92|5.14||4.98|5.145|4.84|4.75|4.53|4.54|4.61|4.92|4.62|4.82|4.88|5.02|5.27|4.99|4.78|4.1|4.66|4.82|5.17|5.05|4.785|4.6|4.39|4.26|4.29|4.28|4.67|4.11||4.12|4.18|4.19|4.13|4.02|3.95|3.79|3.73|3.82|4.13|4.225|3.42
03032|1061145|/equities/solid-biosciences|R2000VALUE|76.2|73.5|74.55|72.15|73.65|75.6|77.55|79.5|74.25|73.2|78.15|80.55|82.65|78.45|81.45||81.6|82.95|81.6|82.65|87.9|87.45|80.55|82.65|84.9|87.3|90.75|99.75|96.45|142.65|142.8|140.4|147.45|159|142.8|141|132.45|148.35|160.8|127.8|119.55|120.15|138.15|146.1|103.05|105.15|104.55|107.55|108.75||116.25|118.8|122.55|122.1|124.65|117.3|117.15|108.75|104.55|97.35|97.8|95.55|94.2|101.85|102|96.3|95.4|90.6|90.75||97.2|96.9|99.9|99.9|94.5|100.5|127.2|106.2|111.6|117.6||113.7|116.85|99.75|99.6||102.45|107.25|104.85|109.5|109.8|109.8|88.5|88.65|71.85|84.15|55.5|54.45|55.2|52.65|54.45|52.5|56.4|51.75|49.65|47.7||47.1|46.2|47.25|48.15|49.35|48.9|49.35|48.45|47.55|47.7|48.9|47.7|47.4|48.3|48.6|48.6|49.65|47.85|49.05|51.15|50.7|50.85|51.6|56.925|51.45|52.8|53.25|55.8|56.7|58.35|59.25|56.1|57.9|59.4|59.55|61.5|65.55|71.25|62.7|51.9|30.45|30.9|30.6|31.65|30.3|32.25|33.45|34.5|36.6|38.55|37.65|37.2|37.05|33.75|34.05|33.75|33||32.4|32.7|34.05|34.8|35.85|35.55|35.4|36|36.15|35.1|38.55|38.85|39.75|45.75|40.2|41.1|37.65|37.8|38.25|40.5|39.45|37.5|37.95|37.5|39.45|39.45|39|36.75|35.85|38.25|42.75|43.8|42.75|44.55|43.8|45.15|44.25|44.4|42.9|40.5|44.1|44.4|46.2|44.85|44.85||45|43.8|43.95|46.65|47.85|51.3|50.1|49.8|51|47.85|44.55|45.6|45.45|45.15|44.85|44.7|47.55|48.6|44.4|43.8|44.1|46.05|46.35|45.3|44.25|45.45|47.1|46.05||46.35|47.1|47.4|41.325|43.65|42.75|39.6|39.6|39.75|39.15|37.65|36.75
03033|1168308|/equities/insu-acquisition|R2000VALUE|9.64|9.23|8.75|7.57|7.94|7.97|8.35|8.6|8.62|8.7|9.43|9.94|9.81|10.64|10.23||10.5|10.29|11.23|11.44|12.32|12.48|13.34|14.9|14.35|14.21|13.44|13.51|12.78|13.38|13.16|12.51|11.67|10.61|9.46|10.45|11.16|12.03|14.35|14.7|14.995|15.37|16.98|17.16|19.01|19.3|19.53|19.97|19.74||17.23|17.4|17|18|19.04|17.55|17.02|17.95|17.28|16.8|14.74|14.97|14.6|16.27|16.3|16.3|16.85|17.57|17.79||17.65|17.68|16.3|16.02|16.34|16.46|16.49|14.89|14.25|14.24||15.55|15.43|14.83|15.12||15.3|16.1|15.2|15.71|14.11|13.22|13|12.85|13.08|12.5|12.83|12.37|12.73|12.72|12.7|12.35|12|12.01|12.8|13.61||13.49|11.19|||||||||||9.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03034|1086972|/equities/retail-value|R2000VALUE|19.67|19.63|18.83|18.37|18.61|18.64|19.02|18.85|19.74|20.06|19.96|20.13|19.99|19.55|19.23||18.99|18.71|18.64|18.12|18.34|17.3|17.32|17.3|17.21|17.45|17.67|17.62|17.6|17.58|17.4|17.28|17.2|16.84|16.66|15.89|16|16.78|16.64|17.14|16.7|16.89|17.51|17.24|17.41|16.92|16.64|16.86|17||17.26|17.52|17.9|17.74|17.45|17.24|17.2|16.89|16.45|16.22|15.61|16.18|15.76|16.13|15.84|15.71|15.89|15.98|15.72||15.74|15.74|15.56|15.7|15.69|15.71|15.47|15.43|14.79|14.74||14.87|15.14|14.53|14.62||14.5|14.22|13.45|13.37|13.72|14.12|14.12|14.19|13.9|13.96|14.67|14.83|14.57|14.8|14.99|14.01|14.77|14.23|14.4939|14.4656||14.3998|14.588|13.9951|13.8633|13.8068|13.6657|14.0515|13.6562|13.0915|12.2633|12.8374|13.3363|12.988|11.5198|11.8775|12.2163|12.6868|12.0939|11.7645|11.9716|11.9433|11.9904|12.5927|12.9033|12.4798|12.188|12.028|12.0092|12.0657|12.1127|12.0186|12.3574|13.0633|12.6304|13.148|12.9598|12.7998|13.0821|13.0445|12.2445|11.8304|11.9998|12.301|11.7739|10.6351|10.7669|11.0398|11.1245|11.5669|11.661|11.708|11.7363|11.6704|11.868|11.6704|11.6798|11.8116||11.8963|11.9527|11.8398|11.6798|11.9622|12.2822|12.0751|11.9527|12.508|12.5174|12.1222|12.5174|12.3292|12.2822|12.6398|12.3763|12.2069|12.6586|12.781|12.781|13.0821|12.8374|11.8022|12.1222|11.5386|11.9151|12.1222|11.8492|11.6986|11.341|11.2939|11.4633|11.5292|11.5669|11.4728|11.7739|11.501|11.4728|11.2563|11.1057|11.0492|10.9739|11.1904|11.2939|11.8869||11.9716|12.028|11.6327|11.7457|11.6327|11.661|11.4728|11.9339|11.8022|11.8586|11.6704|11.8586|12.3669|12.0563|12.6963|12.3292|13.2045|14.6351|15.3315|14.5974|13.3174|12.9598|12.5927|11.9527|10.9081|11.1528|12.0092|11.2845||11.0775|11.2186|11.3598|10.9081|11.1998|10.3622|10.3339|10.3528|11.1057|11.8022|13.3645|11.9904
03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|5.28|5.01|5|4.95|5.18|5.31|5.07|5.36|5.2|5.41|5.49|5.73|5.48|5.71|5.79||5.71|5.52|5.51|5.57|5.71|5.95|5.79|5.72|5.98|6.19|6.89|7.08|7.14|7.13|6.89|6.44|6.36|6.39|6.36|5.8|5.66|5.76|5.66|5.74|5.47|5.55|5.54|4.91|5.19|4.77|4.58|4.67|4.7||4.64|4.77|4.74|4.78|4.65|4.6|4.76|4.39|4.19|4.07|4.06|4.27|4.27|4.33|4.56|4.48|4.47|4.34|4.53||4.53|4.62|4.62|4.71|4.48|4.71|5.11|5.31|5.15|5.26||5.42|5.32|5.41|5.65||5.16|5.1|5.05|5.07|5.1|5.25|5.06|5.06|4.88|4.9|4.88|4.64|4.51|4.49|4.71|4.37|4.28|4.21|4.26|4.64||4.76|5.23|4.39|4.02|3.66|3.66|3.53|3.35|3.12|3.07|3.06|3.08|2.99|2.55|2.68|2.47|2.54|2.76|2.62|2.58|2.45|2.65|2.74|2.89|2.76|2.63|2.64|2.83|2.79|2.76|2.74|2.8|2.87|2.81|2.89|2.85|2.67|2.32|2.23|2.02|2.04|2|2.24|1.79|1.9|2.05|2.25|2.32|2.59|2.57|2.52|2.51|2.58|2.46|2.5|2.55|2.64||2.66|2.67|2.72|2.7|2.76|2.89|2.78|2.71|2.74|2.7|2.65|2.8|2.82|2.75|2.88|2.85|2.81|2.86|2.79|2.83|2.86|2.73|2.73|2.8|2.69|2.72|2.69|2.87|2.89|2.85|2.84|2.78|2.82|2.75|2.69|2.8|2.86|2.8|2.67|2.65|2.65|2.4|2.57|2.56|2.77||2.91|3.1|3.08|3.08|2.91|2.98|3|3.13|2.94|3.1|3.08|3.1|3.33|3.18|2.86|2.85|2.91|3.11|3.45|3.52|3.2|2.53|2.42|2.39|2.22|2.38|2.61|2.77||2.03|1.92|1.92|1.72|1.87|1.55|1.6|1.65|1.78|1.9|1.97|2.02
03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|16.27|16.02|16.26|16.04|16.26|16.51|16.64|16.52|16.88|17.22|17.06|16.95|17.15|17.58|18.07||17.58|17.55|17.73|17.5|17.29|16.73|16.25|16.93|17.01|16.76|16|16.78|17.62|17.82|17.22|16.9|16.59|15.7|15.86|15.69|14.98|15.12|14.56|14.68|14.08|14.08|14.46|14.51|15.2|15.24|15.06|15.1|15.2||15.68|15.72|16.04|16.22|16.43|16.04|16.47|16.18|15.72|16.11|16.65|16.36|18.02|17.82|16.46|15.41|15.18|15.36|15.24||14.54|14.99|14.74|14.46|14.23|14.2|14.16|14.65|14.2|14.07||13.74|13.73|13.59|13.5||13.28|13.25|12.97|12.55|12.72|12.62|13.01|13.1|13.11|13.41|14.09|13.8|13.63|13.88|14.1|13.78|14.05|14.23|14.56|15.19||14.51|12.6|12.64|11.8|10.18|10.09|10.08|10.19|10.18|10.1|10.07|10|9.54|9.86|9.95|9.57|10.28|9.6|9.35|9.65|9.72|9.76|9.9|9.95|10.94|11.3|11.21|11|10.82|10.72|10.41|10.56|10.6|10.39|9.47|9.44|9.76|9.55|9.14|8.96|8.67|8.47|8.43|8.45|8.45|8.33|8.62|8.63|9.05|9.07|8.96|9.02|9.46|9.61|9.68|9.87|9.39||9.46|9.59|10.12|10.19|10.3|10.64|11.75|11.72|11.78|11.79|11.97|12.59|12.52|12.5|12.38|12.15|11.87|11.73|11.82|11.99|13.1|14.11|14.11|13.71|13.18|13.91|14.1|14.45|14.86|14.53|13.38|13.68|14.05|14.26|13.02|13.94|11.88|11.86|11.92|11.34|11.67|12.15|11.69|12.54|12.66||12.41|12.37|13.08|12.98|11.82|11.72|11.3|10.95|10.86|10.57|10.59|10.89|11.35|11.29|11.64|11.48|11.68|12.43|12.57|12.51|12.46|12.71|12.69|12.45|12.66|12.67|13.4|13.06||12.37|12.4|12.41|12.35|12.67|12.77|12.14|13.34|12.02|12.74|13.63|9.56
03037|989653|/equities/cogint-inc|R2000VALUE|21.84|21.48|21.48|20.7|21.96|22.5|22.56|24|23.82|23.76|24.6|24.36|25.32|25.2|24.78||26.76|24.6|24.78|24|25.14|24.96|24.39|26.04|27.9|28.14|29.4|34.62|37.8|40.38|39.6|39.84|37.8|37.56|36.18|36.72|36.12|41.4|41.16|38.76|37.98|37.32|43.8|41.28|46.32|45.42|46.86|40.86|42.96||41.82|40.92|41.64|43.56|43.14|41.58|35.52|34.98|35.94|34.38|32.52|32.46|34.2|34.62|31.74|27.3|26.58|26.76|27.3||27.54|31.59|30.72|32.1|29.94|31.47|31.59|32.16|30.54|31.5||31.86|34.02|30.72|35.28||32.46|30.12|25.5|23.76|23.64|21.12|21.6|21.18|21.3|23.34|23.04|23.46|25.02|24.06|24.48|23.22|23.1|21.78|20.64|20.4||19.2|19.62|18.18|17.88|18.48|17.7|18.6|18.3|17.22|17.04|17.04|16.8|15.72|16.02|16.62|16.44|16.14|16.44|15.3|15.18|13.8|15|15.06|15.66|16.02|15.6|15.18|14.64|15.12|15.24|15.6|15.9|16.68|15.72|15.54|15.72|15.66|15.96|15.06|15.36|14.88|15.24|15.36|15.54|14.94|15.6|17.22|17.04|18.24|18.6|19.74|19.26|19.5|19.14|19.74|19.02|19.35||18.12|19.08|19.38|21.18|18.6|18.48|17.88|18.12|13.74|13.92|15.18|15.48|15.42|15.3|15.12|15.3|14.4|13.38|12.78|13.14|12.24|11.34|11.52|11.22|10.83|10.92|11.1|11.1|11.16|10.8|11.4|11.46|11.76|12.48|12.18|12.24|12.18|11.4|10.62|11.01|11.28|10.44|10.98|11.04|11.34||11.28|10.98|10.68|11.04|9.84|10.92|11.16|11.4|12.24|12.48|12.54|12.3|12.9|12.42|13.2|11.94|13.08|14.94|14.88|14.52|14.64|14.64|12.6|12.42|11.97|12.84|12.42|11.22||11.16|11.58|11.7|11.28|10.8|9.96|9.84|10.5|11.94|13.62|13.26|11.28
03038|21142|/equities/startek-inc|R2000VALUE|8.26|8.15|8.28|8.1|8.2|8.52|8.46|8.14|8|7.94|7.96|8|7.85|7.93|8.16||7.84|7.95|8.5|7.73|7.79|7.7|7.83|7.99|8.42|8.19|8.25|8.81|9.19|9.04|8.83|8.77|8.58|8.45|8.44|8.3|7.97|8.45|8.45|8.33|8.11|8.34|8.17|8.07|8.14|8.1|8.25|8.62|8.82||8.44|8.42|8.47|8.78|9|8.96|8.75|8.42|8.68|8.24|8.74|8.54|8.16|8.02|7.81|8|7.92|7.99|8.03||7.97|8.29|8.07|7.92|7.89|7.88|7.91|7.75|7.74|7.83||7.52|7.54|7.54|7.48||7.59|7.93|7.94|7.78|7.88|7.95|7.83|7.93|7.91|7.96|7.92|7.79|7.97|7.86|7.95|7.8|7.6|7.81|7.82|7.9||7.81|7.85|7.93|7.87|7.55|7.39|7.39|7.02|6.53|6.73|6.85|6.68|5.55|5.37|5.4|5.2|5.42|5.24|5.25|5.27|5.21|5.22|5.14|5.2|5.23|5.21|5.12|5.32|5.25|5.29|4.82|4.85|4.83|4.97|4.98|5.28|5.14|5.13|5.22|5.23|5.25|5.45|5.62|5.37|5.2|5.14|5.25|5.47|5.82|5.81|5.7|5.81|5.75|5.61|5.4|5.01|5.04||4.96|5.12|5.43|5.17|5|5.41|5.14|5.13|5.18|5.07|5.1|5.18|5.21|5.23|5.25|4.98|5.06|4.95|5.12|5.16|5.02|5.03|5.03|5.09|4.98|4.88|5|4.96|4.85|4.75|4.73|4.77|4.78|4.95|4.84|5.08|5.06|4.98|4.87|4.78|4.93|4.63|4.86|5.06|5.15||5.24|5.06|5.08|4.97|4.87|4.99|4.77|4.94|5.09|4.97|4.82|4.84|5.07|4.99|4.85|4.58|4.93|5.1|5.19|4.67|4.35|4.36|4.28|4.29|4.21|4.32|4.22|4.18||4.08|4.03|3.77|3.44|3.61|3.2|3.03|3.16|3.38|3.55|3.7|3.49
03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|6.16|5.8|6.03|5.98|6.42|7.18|7.19|7.14|7.14|7.17|7.37|7.39|7.39|7.42|7.42||7.6|7.21|7.24|7.14|7.25|7.16|7.18|7.39|7.51|7.51|7.61|7.45|7.4|7.97|7.88|7.8|7.83|7.51|7.83|7.16|6.69|7.02|7.09|7.03|6.22|6.46|5.99|5.62|5.68|5.88|5.77|5.94|6.09||6.05|5.98|5.71|5.69|5.74|5.54|5.57|5.36|5.32|5.25|5.08|5.19|5.26|5.64|5.86|5.68|5.67|5.69|5.75||5.73|5.78|5.76|5.94|5.81|5.92|6.23|6.12|5.7|5.72||5.72|5.64|5.77|5.5||6.08|5.56|5.17|5.03|5.12|5.05|5.07|5.25|5.08|4.62|4.65|4.57|4.58|4.54|4.74|4.51|4.53|4.39|4.43|5.02||4.74|4.84|4.6|4.65|4.65|4.47|4.58|4.63|4.45|4.57|4.82|5.2|4.86|4.36|4.7|4.74|4.88|4.65|4.39|4.5|4.54|4.7|4.93|5.07|4.98|4.98|5|5.1|5.435|5.45|5.4|5.4|5.9|5.9|5.88|5.95|6.17|6.45|6.24|6.12|6.06|6.24|6.49|6.23|6.17|6.36|7.05|7.3|7.88|7.81|7.74|7.58|7.88|7.54|7.72|7.5|7.61||7.49|7.44|7.53|7.51|7.57|7.84|7.81|7.49|7.83|8.23|8.06|8.24|8.24|8.22|8.33|8.44|8.44|9.01|9.38|9.36|8.83|8.84|7.76|7.54|7.52|7.4|7.49|7.54|7.65|7.67|7.72|7.75|7.75|7.9|7.66|7.79|7.75|7.65|7.76|7.6|7.595|7.26|7.3|7.34|7.49||7.5|7.49|7.82|7.64|7.65|7.73|7.42|7.32|7.55|7.18|7.4|7.5|7.45|7.36|7.64|7.4|8.01|8.37|8.655|7.98|7.95|8.35|7.92|7.88|7.84|8.155|8.31|7.45||7.86|7.44|7.88|7.7|8.23|7.55|7.44|7.16|7.34|7.89|8.48|7.83
03040|1156304|/equities/velocity-financial-llc|R2000VALUE|8.51|8.4|8.08|7.95|8.42|8.67|9.16|9.02|9.07|9.14|8.9|8.815|8.95|9|8.98||8.97|8.87|8.9845|8.97|8.89|8.96|8.92|8.81|9|9.3|9|9.01|8.7|8.55|8.77|8.64|7.77|7.745|7.66|7.57|7.89|8.08|7.79|7.34|7.04|7.23|7.2|6.97|7.1|7.4|7.32|7.34|7.52||7.37|7.3|7.39|7.3|6.96|7.09|7.26|7.5|7.76|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7||7.04|7|7.06|7.05|7|7.05|7.065|6.78|6.16|6.128||6.23|6.22|6.2|6.1||6.275|6.31|6.27|6.27|6.25|6.46|6.3|6.26|6|6|6|5.82|6.02|6.15|6.03|5.94|6.19|6.35|6.27|6.27||6.25|6.44|6.25|6.05|6.01|6.13|6.36|5.88|5.72|5.25|5.3|5.26|5.11|4.5|4.48|4.5|4.44|4.24|4.35|4.27|4.21|4.32|4.42|4.49|4.47|4.5|4.63|4.84|4.73|4.76|5.05|4.98|5.04|4.89|4.84|4.85|4.78|4.94|5.07|4.92|5.02|4.94|4.87|4.79|4.71|4.78|4.89|5.25|5.37|5.43|5.25|5.25|5.29|5.25|5.3|5.03|4.86||4.91|4.81|4.95|5.05|5.31|5.3|5.25|5.33|5.4|6.25|5.27|4.22|4.08|4.05|4.41|4.1|4.31|3.92|4.05|3.83|3.77|3.76|3.66|3.61|3.65|3.71|3.85|3.9|3.75|3.63|3.75|3.78|3.8|3.79|3.81|3.97|3.9|3.85|3.66|3.6|3.59|3.66|3.73|3.5|3.7||3.74|3.8|3.95|3.97|4.05|4|4.09|4.25|4.12|4.03|4.55|4.42|4.66|5.03|4.66|4.3|5.1|5.7|6.16|6.33|5.09|5.1|4.03|3.76|3.89|4.16|3.75|3.42||3.15|3.15|3.2|2.6|2.5|2.53|2.71|2.9|2.96|3.14|3.04|3.16
03041|961750|/equities/associated-capital-group-inc|R2000VALUE|34.82|34.18|33.96|33.26|33.41|33.12|34.24|33.2|33.72|34.44|34.75|34.66|33.01|33.46|35.3||35.7|35.86|36.49|36|36.68|35.97|35.98|35.51|36.57|37.15|36.26|36.5|36.3|36.63|36.29|36.81|37.45|36.77|34.79|34.29|34.09|35.94|36.57|37.52|34.1|35.04|34.86|34.52|35.56|36.44|35.22|35.64|35.52||35.97|35.43|35.55|34.34|36.23|36.25|35.45|35.85|34.78|34.89|32.84|32.66|32.25|34.17|35|35.25|34.66|34.62|35.82||35.46|35.5|34.1|35.41|36.13|36.49|35.84|33.78|34.45|34.96||35.12|35.62|36.06|35.55||36.09|36.38|35.03|34.81|35.18|34.35|35.5|36.2|36.36|37.5|37.49|36.66|38.83|37.31|37|35.58|36.85|37.61|38.25|38.53||37.53|38.42|36.63|37.81|36.48|35.83|37.93|36.43|34.7|36.91|38.06|37.65|36.83|35.28|35.34|34.17|33.22|32.25|32.1|32.02|32.71|34|34.5|34.89|34.7|34.95|35.15|34.77|34.94|35.04|35.35|34.21|35.37|34.52|34.11|33.51|33.07|35.76|36.18|35.38|36.13|36.58|36.89|35.63|34.82|35.93|35.95|36.25|37.3|37.36|36.95|36.85|36.39|36.05|36.22|37.16|37.5||38.56|39.31|39.19|38.97|38.65|38.88|38.31|38.51|38.4|38|38.01|38.66|37.86|38.22|38.36|37.89|38.78|39.48|39.93|39.76|41.07|40.16|40.16|40.26|40.17|40.44|39.38|40.27|38.13|41.44|41.85|38.7|38.72|39.31|38.19|37.76|37.17|39.47|37.42|37.49|38.38|38.19|38.09|38.18|38||36.12|35.46|36.69|36.01|32.8|34.69|34.56|34.21|34.99|35.46|35.85|36.2|37.65|36.12|35.33|35.12|35.62|34.6|37.01|36.67|37.85|36.85|36.95|38.52|41.09|43.71|43.48|41.17||39.94|39.18|38.07|36.43|36.58|35.35|34.22|31.77|33.55|33.82|35.33|36.72
03042|1169946|/equities/talis-biomedical|R2000VALUE|186.9|183.15|181.95|182.55|194.4|209.25|218.4|198.6|192.45|191.1|192.3|194.25|197.25|199.8|199.35||193.8|192.75|171|168|172.65|173.1|180.9|196.5|217.35|234.45|249.6|249.15|264|261.75|237|238.2|221.85|191.4|192.75|219.75|223.35|233.1|254.7|259.2|258.9|252.75|279.45|271.65|316.5|333.75|367.35|363.15|367.5||417|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|9.04|9.1|9.37|9.19|9.44|9.58|9.5|9.5|9.6|9.84|9.82|9.62|9.75|9.99|9.78||9.66|9.56|9.69|9.71|9.98|9.78|9.49|9.71|9.85|9.66|9.62|9.77|9.34|9.2|9.03|8.84|8.83|8.4|8.4|8.5|8.47|8.81|8.9|9.01|8.98|8.82|9.34|8.98|9.09|8.94|8.8|8.7|8.85||8.84|9.01|9.34|9.29|9.45|9.32|9.34|9.365|9.18|8.92|8.92|9.21|9.68|9.74|9.76|10.05|9.9|9.75|9.41||9.55|9.37|8.95|9.19|10|10.15|10.53|10.58|10.58|10.6||10.62|10.57|10.57|10.6||10.58|10.56|10.57|10.71|10.81|10.57|10.57|10.57|10.6|10.66|10.65|10.58|10.58|10.68|10.9|11.0106|10.59|10.5755|10.5912|10.53||10.54|10.55|10.6||10.58|10.57|10.5345|10.58|10.55|10.53|10.53|10.55|10.51|10.51|10.51|10.54|10.5|10.52|10.45|10.5|10.52|10.5021|10.56|10.5121|10.5|10.5|10.52|10.53|10.53|10.56|10.54|10.54|10.55|10.5729|10.58|10.567|10.56|10.58|10.55|10.6|10.54|10.5992|10.55|10.575|10.56|10.56|10.56|10.575|10.567|10.58|10.58|10.5623|10.57|10.56|10.555|10.58|10.57||10.57|10.56|10.57|10.55|10.54|10.57|10.5|10.546|10.555||10.525|10.53|10.5|10.52|10.5|10.57|10.57|10.55|10.52|10.5|10.5|10.61|10.55|10.5501|10.55|10.59||10.71|10.66|10.76|10.85|11.0264|11.1|10.9|10.96|11|10.97|11.005|10.99|10.98|10.75|10.66|10.62|10.625|10.7999||10.65|10.7|10.7|10.73|10.64|10.73|10.65|10.6538|10.5|||10.8||10.51||10.48||10.4887|10.49|||10.515|10.47|10.54|||10.45|||10.44||10.42|||10.43||10.42|10.45|10.435|10.41|10.42
03044|958191|/equities/stonemor-partners-lp|R2000VALUE|2.31|2.42|2.25|2.24|2.21|2.18|1.66|1.71|1.75|1.84|1.87|1.91|1.9|1.99|1.86||1.94|1.89|1.97|1.8|1.99|1.99|2.05|2.43|2.92|2.72|2.06|2.14|2.2|2.25|2.26|2.14|2.2|2.01|1.86|1.81|1.86|2.01|2.17|2.2|2.09|2.17|2.32|2.19|2.53|2.5|2.48|2.51|2.58||2.89|2.89|2.92|2.96|2.97|2.98|3.1|3.04|3|2.97|2.81|2.96|3.25|3.33|3.27|3.33|3.36|3.42|3.29||3.43|3.6|3.45|3.02|2.83|2.7|2.83|2.87|2.65|2.54||2.63|2.46|2.38|2.62||2.54|2.58|2.45|2.18|1.74|1.66|1.62|1.6|1.58|1.63|1.68|1.65|1.69|1.56|1.69|1.66|1.71|1.78|1.46|1.38||1.33|1.32|1.24|1.18|1.02|0.948|0.947|0.952|0.89|0.882|0.854|0.883|0.865|0.89|0.88|0.853|0.87|0.82|0.86|0.86|0.886|0.9|0.92|0.919|0.963|0.984|0.98|0.948|0.95|0.948|0.911|0.94|0.954|0.991|0.985|0.971|1|0.986|0.97|0.95|0.965|0.99|1|0.999|0.96|0.905|1|0.999|1.11|1.04|0.963|0.921|0.864|0.732|0.705|0.704|0.788||0.782|0.78|0.786|0.785|0.775|0.781|0.817|0.779|0.78|0.781|0.78|0.794|0.794|0.793|0.8|0.789|0.846|0.782|0.784|0.8|0.805|0.81|0.792|0.799|0.775|0.763|0.732|0.725|0.698|0.722|0.728|0.728|0.738|0.746|0.729|0.706|0.722|0.728|0.74|0.709|0.728|0.709|0.717|0.737|0.734||0.763|0.758|0.777|0.77|0.78|0.813|0.852|0.82|0.8|0.89|0.98|0.956|0.94|0.93|0.801|0.84|0.884|0.81|0.8|0.87|0.87|0.778|0.76|0.74|0.739|0.791|0.739|0.677||0.63|0.592|0.57|0.579|0.601|0.638|0.585|0.571|0.649|0.658|0.565|0.537
03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE|198.51|201.11|203.32|208|208.91|221.52|239.59|258.44|242.32|226.59|230.88|234.91|240.63|247.39|261.17||262.21|290.55|243.88|271.31|271.31|266.63|252.07|272.61|305.89|269.88|279.63|320.32|338.52|343.72|378.95|391.95|365.82|355.03|321.49|301.34|284.18|352.95|382.07|373.62|345.8|355.16|399.36|386.36|466.44|463.45|484.64|531.83|489.45||478.01|517.53|507.13|497.25|502.84|445.25|445.25|410.28|410.41|391.69|397.93|399.62|412.49|433.94|424.58|453.18|448.5|449.67|454.61||460.98|444.08|438.23|450.84|451.62|457.47|471.25|436.8|492.83|510.25||624.39|485.42|486.2|517.4||535.6|523.12|589.55|540.02|430.43|425.75|388.18|361.33|364.13|358.8|363.22|365.56|411.45|397.8|452.14|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03046|17355|/equities/team|R2000VALUE|97|97.2|100.5|98.9|102.9|109.3|110.9|113.4|112.4|119.9|118.9|119.4|117.6|119.9|116.7||120.1|115.3|99.5|96.2|98.5|98.4|96.8|98.5|106.3|109.5|107.8|113.5|109.9|116.9|117.7|120|125|124.4|123.9|116|113|121.7|110.7|119.8|110.9|117.7|120|111.1|107.4|99.4|95.2|97.3|101.6||106|109.7|109.2|109.9|107.6|106.8|107.1|101.4|106.3|106.6|98.8|107|107.7|114.5|114.4|116.4|111.1|107.5|109||109|118.3|113.8|115|109|110.6|112.2|117.3|106.1|99.7||109|111.1|108.5|109.4||110|109.9|106.4|107.5|110|103|104.6|104.2|99.6|111.1|108|109.2|106.6|101.2|100.1|91.8|89.4|85.6|87.1|95.7||100.4|106.7|95.9|99.2|100.8|103.3|107.4|106.1|85.6|79.1|82.2|85.2|66.5|55.9|60.1|56.5|58.9|57.1|53.6|57.1|56.6|59.1|58.8|59.7|58|56.5|57.1|58.4|58.6|60.5|60.2|59.6|60.8|59.1|59.2|57.9|58|56.8|55.8|54.6|55|53.1|54.1|52.3|51.4|57.1|60.3|60.3|65|63.3|63.1|61.9|60.9|58.7|59.5|61.4|59.9||63.4|62.8|67.1|65.9|63.7|65.9|64.2|62.8|63.2|64.8|58|59.2|60.8|65.4|63.6|64.3|64.4|64.2|68.3|62.4|54.1|49.1|50.6|39.5|38.3|39.5|39|39.6|39|39.6|40.6|40.9|40|42.6|40.5|42.1|42.8|44.3|43.2|43.9|44.1|42.1|48.7|50.1|55.4||54.9|55|55.7|53.2|51.8|47.7|46.4|50.4|49.5|53.1|53.9|64.9|62|59.4|57.4|52.5|62.8|67.6|70.2|68.4|61.7|54.1|56.4|52.2|49.3|53.5|60|55.9||53.6|51.2|50.1|46.9|50.2|43|40.7|40.1|44.8|51.2|52.8|50.1
03047|20885|/equities/nl-industries-inc|R2000VALUE|7.52|7.57|8.09|7.42|8.4|8.29|7.71|7.21|7.26|7.15|7.15|7.19|7.33|7.87|7.22||7.26|7.45|7.72|6.69|6.89|6.69|6.39|6.55|6.74|6.99|7.01|7.21|6.9|6.92|6.89|6.75|6.9|6.86|6.78|6.34|6.16|6.04|6.03|6.05|5.61|6.04|6.32|5.08|5.08|5.09|5.03|5.2|5.09||5.21|5.09|5.03|5.23|5.29|4.88|4.8|4.66|4.78|4.76|4.51|4.65|4.68|4.77|4.73|4.89|4.64|4.63|4.77||4.74|4.87|4.8|4.93|4.75|4.91|5.1|5.01|4.64|4.52||4.78|4.63|4.49|4.58||4.55|4.74|4.7|4.6|4.77|4.8|4.79|4.76|4.8|4.98|4.96|5.05|5.22|5.03|5.18|5.02|4.72|4.63|4.68|4.96||4.89|4.93|4.64|4.22|4.46|4.47|4.7|4.82|4.64|4.41|4.85|5.03|4.77|4.32|4.45|4.32|4.65|4.49|4.14|4.3|4.36|4.42|4.51|4.63|4.65|4.77|4.79|4.85|4.97|5|5.03|4.95|5.08|4.88|5.35|4.95|4.59|4.39|4.25|4.28|4.25|4.28|4.32|4.03|4.05|3.95|4.19|4.18|4.6|3.69|4.02|3.89|3.76|3.69|3.7|3.69|3.55||3.54|3.45|3.47|3.38|3.5|3.7|3.56|3.38|3.46|3.35|3.48|3.6|3.71|3.7|3.74|3.48|3.49|3.6|3.7|3.59|3.59|3.69|3.69|3.61|3.51|3.66|3.67|3.65|3.63|3.51|3.31|3.28|3.26|3.26|3.18|3.33|3.37|3.55|3.28|3.15|3.08|3.01|3.07|3.19|3.37||3.34|3.37|3.41|3.34|2.85|3.29|3.23|3.27|3.38|3.56|3.61|3.58|3.6|3.57|3.14|3.39|3.67|3.65|3.73|3.79|3.38|3.3|3.26|3.13|3.13|3.07|3.3|3.04||2.88|3.01|3|3.1|3.08|2.91|2.74|2.99|3.01|3.06|3.16|2.91
03048|16857|/equities/prime-acquisition|R2000VALUE|8|7.59|7.61|7.5|7.35|7.69|8.23|8.15|7.62|7.91|7.2|7.38|7.05|7.89|6.65||6.85|6.05|6.05|6.17|6.5|6.47|6.72|6.58|6.59|6.72|6.54|6.77|6.64|7.45|7.2|6.62|7.01|7.51|8.28|10.83|12.055|12.68|13|13.095|12.29|13.3|13.75|12.75|12.94|12.78|12.95|12.89|13.2||12.68|13|13.69|14.85|14.74|14.35|13.93|14.29|14.5|14.86|14.91|14.76|14.89|16.45|18|18.07|18.08|18.99|18.96||18|18|17.63|17.78|18.25|17.79|18.75|18.5|17|16.5||15.97|15.77|15.89|15.15||14.6|19.26|19.3|15.56|14|14.09|14.01|13.8|14.86|13.11|14.85|11.25|9.5|6.98|5|4.78|5.1027|5.46|5.37|5.36||5.22|5.2778|4.92|4.48|5.15|5.34|5.37|6|5.475|5.21|5.0001|5.1|4.89|4.48|4.825|4.58|4.41|4.6|4.555|4.25|4.36|4.2001|4.5|4.31|4.5|4.55|5|5.25|5.63|6.03|6.01|6.6|6.54|6.71|6.6|7.19|7.03|7.03|6.89|6.9||7.05|6.9|7.01|||7.02|7.03|6.73|7.05|7.13|7.16|6.76|7.15|7.29|7.08|7.77||7.225|7|7.455|7.17|7.25|7.49|7.755|7.8184|7.5|6.8|10.1|10.4323|10.24|10.21|10.14|10.16|10.61|10.62|10.63|10.62|10.64|10.63|10.6881|10.7|10.67|10.65|10.63|10.63|10.6299|10.685|10.6399|10.6101|10.62|10.68|10.7|10.66|10.64|10.65|10.65|10.625|10.58|10.6|10.6|10.62|10.57||10.6|10.56||10.51|10.6|10.57||10.6284|10.63|10.71|10.97|10.65|10.75|10.6|10.49|10.45|||10.43||10.44|10.45|10.52|10.47|10.8999|10.81|10.6|10.43|||10.47|10.64|10.43|10.47||10.43|10.45|10.56|10.5|10.48|10.48
03049|29712|/equities/valhi-inc|R2000VALUE|24.71|25.23|24.245|24.78|24.79|26.38|25.7|24.82|23.64|23.06|22.59|22.9|22.75|22.45|21.58||20.79|20.51|21.25|20.5|20.84|21|21.78|21.75|22.88|21.92|22.01|23|22.9|22.38|19.83|19.57|19.45|19.6|18.75|18.18|18.1|18.8|19.22|18.48|18.48|20.13|19.67|18.76|18.83|17.69|17.5|17.58|17.72||17.97|17.14|17.25|17.79|17.91|18.1|17.24|17.01|16.95|16.07|16.07|16.13|16.3|16.61|16.92|17.12|16.86|17.09|17.17||17.28|17.47|17.29|17.27|16.9|17.1|17.52|17.22|16.495|15.89||15.2|15.05|15.026|15.89||16.99|16.78|16.66|16.21|16.47|16.74|16.92|17.01|17.22|17.08|18.53|18.79|18.8|19.04|19.08|18.88|17.34|15.95|15.56|16.2||16.18|15.39|14.41|14.02|14.2|14.59|14.44|14.02|13.5|13.36|13.41|13.81|13.68|13.58|13.71|13.05|13.68|13.77|13.6|13.31|13.65|13.8|13.79|13.49|13.12|13.29|13.28|13.33|13.67|13.59|13.8|13.89|14|14.57|14.61|14.1|13.84|13.835|14.12|13.59|13.16|13.68|13.86|13.93|13.81|13.98|14.695|14.37|14.94|15.04|15.05|14.89|14.74|14.49|14.69|14.72|13.94||13.48|13.31|13.76|13.97|13.96|13.64|13.4|12.65|10.69|11.01|10.93|11.14|11.28|11.39|11.79|11.44|10.63|10.75|10.91|11|10.7|10.85|10.53|10.75|10.27|10.17|10.36|10.93|11.17|11.47|11.28|11.19|11.33|10.84|10.08|10.19|10.32|10.48|9.8|9.72|9.6|9.29|9.98|10.34|10.39||10.14|10.13|10.48|10.19|9.57|9.2|9.22|10.09|9.74|9.86|10.6|10.66|11.17|11.18|11.35|10.97|11.98|13.38|12.37|11.36|11.67|11.04|10.64|10.514|9.407|11.562|11.556|10.944||10.204|9.805|9.804|9.473|10.048|9.757|9.642|9.173|9.24|9.48|9.742|9.364
03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|1280.25|1269|1194.75|1190.25|1167.75|1170|1218.75|1190.25|1260|1209.75|1168.5|1207.5|1179|1134|1200||1206.75|1245|1140.75|1110|1218.75|1287.75|1248.75|1252.5|1347.75|1308.75|1320.75|1456.5|1498.5|1643.25|1934.25|1686.75|1617|1634.25|1444.5|1371|1360.5|1446|1445.25|1612.5|1567.5|1590.75|1609.5|1566|1530|1474.5|1451.25|1500.75|1521.75||1571.25|1600.5|1695.75|1785|1673.25|1560.75|1521|1625.25|1542|1526.25|1554.75|1506|1571.25|1680|1650|1629|1566.75|1611.75|1694.25||1756.5|1776.75|1722.75|1631.25|1569|1615.5|1622.25|1618.5|1621.5|1707||1823.25|1851.75|1661.25|1826.25||1868.25|1798.5|1645.5|1554.75|1608.75|1701|1659.75|1707|1679.25|1549.5|1590.75|1611.75|1695.75|1822.5|2181|2260.5|2266.5|2214.75|2148.75|2431.5||1950|1941|1956|1992|1991.25|1896.75|1833.75|1874.25|1719|1541.25|1575|1434|1439.25|1350|1312.5|1385.25|1456.5|1522.5|1641.75|1648.5|1621.5|1494|1443.75|1361.25|1237.5|1273.5|1260.75|1218.75|1153.5|1245|1338.75|1305|1293.75|1275|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03051|1169333|/equities/home-point-capital|R2000VALUE|9.68|9.52|9.74|9.92|10.14|10.12|10.05|9.94|9.83|9.86|9.76|9.75|9.66|9.82|9.82||9.7|9.3|9.32|9.22|9.59|9.8|10.29|10.32|10.13|10.67|10.92|11.62|11.385|11.56|11.25|11.52|11.56|11.59|11.07|11|10.8|11.55|11.91|11.94|11.99|12.04|11.98|11.9|11.54|12|12|11.98|12||13.01|12.39|11.49|11.4|11.39|11.65|11.31|11.4|11.57|11.1|11.32|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03052|24437|/equities/compx-intl|R2000VALUE|24.08|23.8|23.62|22.13|23.94|23.9|24.26|21.21|20.74|20.46|20.22|18.8|19.11|20.88|17.41||18.52|18.01|18.82|15.21|15.81|15.49|15.35|15.05|15.23|14.77|15.02|14.94|15.06|15.01|14.85|15|15.24|15|15.75|14.79|14.24|14.42|14.18|14.3|14.1|14.13|14.65|14.45|14.4|14.38|14.23|14.41|14.12||14.11|14.14|14.13|14.16|14.43|14.32|14.05|14.02|14.32|13.79|13.95|14.22|14.07|14.34|14.23|14.65|14.39|14.26|14.43||14.2|14.38|14.2|14.38|14.33|14.06|14.49|14.13|14.05|14.26||14.23|14.46|14.53|14.25||14.2|14.49|14.49|14.35|14.5|14.5|13.95|14.11|13.8|14.18|14.5|14.02|14.5|14.31|14.37|14.15|13.7|13.81|14.5|13.97||13.92|14.43|14.52|14.49|14.23|14.39|14.01|14.45|14.09|14.2|14.49|14.49|14.5|13.52|13.66|13.1|13.01|12.99|12.64|12.6|12.89|12.89|12.92|13.32|13|13.23|13.38|13.1|13.1|13.51|13.4|13.56|14.25|14.04|13.85|13.9|13.85|14.38|13.82|14.31|14.95|14.51|14.5|13.84|13.62|13.8|14.11|14.66|16.95|13.99|13.55|13.52|13.53|13.04|13.05|13.15|13.12||13.37|13.64|13.6|13.86|13.7|14.09|13.6|13.63|14|14|14.38|14.19|14.32|14.41|14.5|14.53|14.48|13.97|14.11|13.97|13.84|14.3|14.3|14.65|13.69|13.83|14.58|14.16|13.77|14.1|13.32|13.46|14|13.68|13.83|14.33|13.61|13.35|13.02|13.1|13.48|13.08|13.43|13.54|13.55|13.9|13.9|14.25|13.82|13.75|12.41|14.18|13.91|14.3|14.21|13.66||14.02|14.5|14.66|14|14.27|14.02|14.13|14.63|14.51|14.51|14.2|14.15|14.07|14.07|14.21|14.62|13.91||14.1|14.15|14.16|14.14|14.33|13.98|13.44|13.89|14.04|13.87|14|14.45
03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|266.1|270.3|271.55|269.1|277.2|277.9|277.55|277.6|280.45|281.6|280|276.75|270.5|276|||270.75|266.2|265|264.1|261.7|261.8|278.8|281.2|278|281|287|285|287.5|292.8|298.9|300|290.3|282.5|280.2|271.5|279.2|289.5|290.2|294.2|288.9|293.1|288.7|290.6|291.1|295.6|288.8|290.9|295.3|297.7|291.9|293.5|279.4|284.5|278.5|278.6|274.6|275|278.5|270.9|262|265.6|270.7|276.7|269|278|285.1|284.9|286.2|295.2|281.8|289.8|286.8|288.2|291.9|295.1|288.5|291.7|289.6|295.4|||297.9|299.5|299.3|||293.6|293.5|287.5|289.9|295|290.4|290.2|287.5|283.3|287.6|285|280.6|279.8|275.3|273.8|267.8|272.8|267.3|271.2|274.7|273.6|279.2|280|280.5|282|284.2|277.6|275.1|270|274|279.3|281.5|298.8|277.4|275.1|269.3|267.1|260|255|258.8|257|272.9|274|281.8|282.1|274.5|281.6|284.1|284|277|284.8|286.5|286.3|282.5|277.3|277.1|276.2|273.5|276.9|278.9|276.1|281.2|283.7|278.5|278|283.8|271.8|271.2|279.6|279.5|282.9|279|275.8|273.3|272|266.9|260|263.1|262.7|266|266.5|255|254.6|253|255.6|257.3|256.3|259|258.5|260|261.6|267.5|268.6|265.9|268.2|263.7|263.3|253.8|249.4|244.3|239.8|237.3|238.5|233.9|234.2|242.5|238.9|239.1|239.1|243.6|245|246.6|242.2|237.8|238.5|242.4|234.8|242|235.6|235.7|236.5|241|247.9|241.4|244.6|235.1|233.6|231.4|233|238|235.7|242.7|235.8|237.6|240.7|241.4|240.5|230.8|230.1|234.3|248.2|251.3|257.4|264.5|254.8|250.2|241.1||237.2|239|233|228.9|221.9|217.8|216.7|220.2|218.1|214.9|200.3|195.25|198.15|204.3|205.5|207.9|209.1
03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|216.4|216.05|216.2|215.55|219.1|218.75|215.45|217.25|218.6|219.15|218.75|218.8|220|218.35|||217.2|217.05|219.05|214.6|213.25|212.35|212.55|211.45|212|214.75|216.15|210.1|211.45|213.35|213.9|213.8|213.45|213.3|215.25|207.65|210|208.4|206.8|203|199.8|202|200.45|198.26|194.92|195.38|194.86|197.86|198.98|199.02|195.54|196.54|196.3|194.84|195.58|195.7|195.96|193.14|192.72|188.26|186.52|190.92|190.3|193.02|190.48|195.28|198.24|200.25|201|201.15|202.15|203.2|201.1|203.15|203.3|205.75|205.1|206.8|196.58|198.62|||200.7|201.95|202.6|||199.88|195.22|193.64|199.98|200.85|198.6|193.84|191.98|191.16|197.12|197.26|195.22|196.76|198.58|198.52|199.12|199.98|197.66|198.14|199.06|199.2|199.42|196.6|195.4|194.84|198.8|198.06|194.5|190.94|188.16|190.46|192.52|186|168.06|166.94|164.12|161.68|155.06|151.06|150.46|151.9|156.66|160.54|163.42|161.32|161.92|163.62|164.48|163.7|162.24|167.02|166.52|169.84|168.14|167.68|166.64|169.02|166.52|162.8|162.18|163.62|164.88|166.84|161.98|164.38|163.06|165.58|168.82|178.46|179.36|181.8|182.8|182.58|183.02|183.16|183.9|179.52|182.02|178.68|181.8|183.5|182|181.52|185.72|184.06|185.1|185|183.92|179.22|180.96|184.38|181.2|180.72|182.02|183.58|186.26|184.7|179.24|177.72|177.9|180.68|181.54|181.24|176.22|176.64|184.7|184.42|183.4|183.64|186.82|190|188.84|188.28|185.52|187.36|187.26|186.68|185.14|182.68|180.56|182.98|184.52|186.76|184.14|186.1|180.1|181.76|180.22|178|180.76|178.02|183.4|179.48|181.4|181.2|182.78|182.44|176.92|178.08|178.22|185.54|187.42|191.74|193.2|185.72|186.64|172||162.82|166.72|168.9|163.32|159.34|155.5|154.98|156.76|157.08|153.86|146.84|142.94|147.38|151.3|156.32|157.68|157
03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|70.42|70.18|71.12|70.97|71.76|72.45|71.03|70.96|71.14|71.08|71.49|71.45|72.35|72.24|||71.05|70.84|71.88|70.03|69.82|70.46|69.98|69.01|69.58|69.97|72.6|70.76|70.09|70.56|72.6|72.19|72.5|71.78|72.61|70.68|71.08|71.14|70.27|69.09|67.73|68.16|69.4|68.32|68.99|68|67.03|67.16|67.67|67.4|66.82|67.07|67.15|67.27|67.36|66.81|66.66|66.16|65.43|64.81|63.83|64.53|63.88|65.24|64.53|66.28|67.33|67.36|66.59|67.48|67.29|68.1|68.03|67.9|67.55|68.58|68.41|67.37|64.4|64.89|||64.72|65.07|65.22|||64.69|63.85|63.53|64.52|64.9|64.2|64.76|63.9|63.11|64.04|63.44|61.62|60.75|61.04|60.66|60.97|61.11|61.33|60.92|60.07|60.21|61.15|58.38|57.65|57.78|58.71|57.96|57.28|56|55.61|56.43|57.52|55.73|50.33|50.54|50.07|49.725|48.34|47.07|46.625|46.945|50.33|51.2|52.27|51.79|52.1|52.93|53.21|53.6|52.45|54.47|54.33|54.72|55.04|57.2|55.68|53.95|53.34|52.03|51.37|51.98|52.34|51.82|49.53|49.985|50.28|50.47|50.62|54.19|55.15|55.06|54.91|55.23|54.87|54.51|54.73|53.97|53.17|52.12|51.83|51.38|50.63|51.06|51.32|51.79|52.14|51.78|51.7|49.565|49.765|50.74|50.44|50.31|50.3|50.98|51.47|50.61|49.155|48.355|48.605|48.99|47.98|48.34|46.81|47.64|49.53|52.08|51.86|52.44|53.39|53.61|53.03|52.56|52.05|51.99|51.82|51.11|51.05|50.08|49.615|50.01|51|50.81|50.47|50.97|49.325|49.88|50.13|48.695|49.695|49.645|51.5|50.41|50.94|54.01|53.01|52.89|51.01|51.12|51.51|55.2|56.23|57.66|57.43|55.4|55.19|51.92||48.645|50.54|49.75|47.59|46.71|45.36|45.555|46.16|45.77|45.81|42.775|42.21|42.92|45.07|45.24|46.24|45.58
03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|54.53|55.69|55.85|54.14|54.96|54|52.88|52.9|52.95|52.94|53.34|53.36|53.51|53.78|||53.23|53.96|53.75|53.36|53.21|53.21|53.65|54.15|53.28|53.4|53.77|52.81|52.91|52.99|52.95|52.43|54.46|53.05|53.15|51.59|51.84|51.62|52.06|52.34|50.12|51.59|55.11|53.34|53.77|53.91|53.11|53.98|54.55|54.81|53.95|54|54.1|55.12|55.32|55.8|54.26|51.52|51.26|50.5|49.915|50.95|50.09|51.82|51.49|52.36|52.84|53.7|53.01|52.63|52.25|52.69|52.6|50.34|50.99|51.5|52.32|51.43|49.475|49.29|||48.155|48.54|48.58|||48.18|48.24|46.815|49.05|49.085|49.3|47.125|47.16|46.445|47.42|47.44|47.19|47.165|47.78|47.745|47.825|48.675|48.27|49.51|49.205|49.145|48.685|47.61|47.895|46.395|47.47|47.665|47.785|47.69|47.47|48.095|47.59|46.175|42.745|43.795|43.75|41.96|41.805|40.36|40.785|40.705|41.91|42.555|42.425|42.33|42.5|43.62|44.33|44.81|44.11|44.325|44.75|46.36|46.73|46.315|45.3|46.3|46.77|44.935|46.34|53.31|53.51|54.21|53.47|54.41|54.96|53.86|53.86|57.22|56.72|56.46|56.82|55.31|55.39|55.1|55.6|55.01|55.51|54.28|55.22|56.27|55.49|55.54|55.03|56.54|57.54|57.73|57.98|56.33|56.66|57.97|57.07|57.27|56.96|57.62|57.94|57.75|56.58|55.97|55.93|56.14|57.05|58.47|56.24|56.58|58.49|58.9|59.25|60.69|61.65|60.68|62.44|62.25|63|63.02|64.02|64|64.5|63.7|63.34|63.29|63.75|67.06|66.68|67.08|65.9|65.79|66.9|66.79|67.93|69.99|72.6|68.65|69.42|68.55|69.03|68.87|65.25|65.23|64.15|67.15|67.26|68.55|66.15|62.7|65.32|63.94||60.72|62.96|62|61.37|62.13|57.65|58|59.5|60.39|60.36|56.75|55.76|57.42|58.42|57.71|57.99|57.92
03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|91.3|92.18|91.62|90.88|92.1|91.52|92.1|90.66|91.18|91.72|92.06|91.66|91.5|89.16|||90.3|90.1|90.04|90.22|88.86|90.2|89.22|89.28|88.32|88.14|88.14|88.26|87.68|86.96|87.08|86.14|86.86|85.28|85.44|85.88|85.02|83.38|84.12|83.28|81.9|84.56|84.9|85.28|84.56|85.08|86.6|86|91.38|91.48|92.06|91.4|91.88|91.94|92.02|93|91.42|91.28|91.98|91.1|90.34|91.94|91.92|92.52|92.02|91.42|91|91.64|91.96|92.48|92.5|92.14|93.1|92.7|93.86|94.08|93.4|94|94.2|95.14|||94.44|95.4|94.84|||93.18|93.08|91|93.22|93.7|94.82|92.06|92.24|91.36|91.14|91.4|91.66|91.26|91.88|91.22|92.28|92.86|93.74|94.9|94.62|95.12|93.64|95.48|97.1|97.1|97.64|100|101.5|101.5|101.1|100.75|99.46|98.44|93.24|93.6|93.68|91.38|90.56|89.9|90.66|93.6|100.1|99.9|99.32|98.52|99|100.9|99.98|100.25|98.62|100.25|99.18|98.92|98.28|96.92|96.36|97.2|96.7|97.16|97.34|97|96.64|95.42|92.22|93.04|94.84|94.08|93.36|95.54|97.88|97.92|98.46|97.84|98.32|98.92|99.26|96.94|97.74|96.92|99.5|98.8|97.56|96.8|96.6|97.34|96.94|95.84|96.44|94.74|94.62|94.22|94.34|95.46|95.66|96.8|97.3|95.26|95.5|95.74|97.14|102.85|102.25|102.85|101.15|100.95|103.15|102.05|101.4|101.3|102.4|100.95|101.45|99.9|99.6|98.74|98.96|97.44|98.44|95.92|95|96.46|98.24|99.9|101.85|103.9|102.5|101.1|100.6|101.4|100.15|98.84|101.2|99.8|101.25|99.76|100.25|99.9|96.38|98.24|98.44|99.84|99.96|98.96|99.08|99.5|98.96|96.18||94.26|95.54|93.84|91.5|92.98|91.98|92.14|93.7|93.22|95.6|92.48|91.3|92.54|95.2|94.68|94.28|92.24
03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|86.31|86.18|85.21|86.18|87.7|88.38|87.47|87.21|88.34|88.95|88|88.17|89.07|89.6|||88.67|88.47|88.8|85.6|83.79|83.5|82.59|83.43|84.69|82.49|86.12|85.46|80.5|77.8|77.48|78.52|81.34|79.59|79.64|75.67|76.29|76.1|72.56|72.1|71.5|71.5|70.39|69.32|71.27|71.58|71.03|70.86|70.92|70.76|70.25|70.58|70|70.09|69.81|70.05|70.77|71.73|71.41|69.88|70.01|70.91|71.31|72.08|70.21|71.25|71.28|70.79|68.34|69.49|69.41|69.78|69.12|69.84|69.3|70.49|71.02|70.99|70.86|71.86|||72.23|73.16|73.49|||73.38|72.1|71.97|74.19|73.78|74.43|73.86|71.91|70.51|71.36|73.13|73.01|73.7|74.95|74.29|74.33|74.78|73.04|73.09|74.13|75.4|76.68|73.89|74.15|74|73.87|72.85|72.79|70.74|70.7|70.34|69.5|67.63|63.58|64.79|62.52|62.12|59.68|58.68|58.33|58.06|61.47|63.21|63.93|64.01|63.81|64.07|63.62|63.12|62.17|64.08|64.25|65.09|64.7|65.72|65.74|64.85|64.03|62.36|62.66|61.99|62|61.73|59.06|60.64|60.96|60.58|60.49|63.74|64.81|64.71|64.32|64.12|64.31|63.74|63.74|63.17|62.58|61.38|60.8|60.39|60.13|60.15|59.61|59.6|59.42|57.95|58.25|56.81|57.39|58.25|57.56|57.88|58.22|58.28|58.87|58.54|55.35|54.9|55.23|56.13|58.14|56.21|54.7|56.16|58.29|59.8|59.75|60.22|61.15|59.94|60.82|59.1|59.73|58.77|58.61|57.93|58.8|58.69|57.44|58.02|58.65|58.46|57.26|57.95|56.2|56.82|56.71|55.77|57.08|56.18|58.41|57.36|56.93|57.11|57.26|57.07|55.95|56.15|55.62|58.89|59.41|60.68|59.5|58.07|57.98|55.35||52.6|54|54.39|51.87|50.29|50.08|50.07|50.85|50.05|50.25|46.65|47.08|48.73|50.86|51.37|51.42|49.365
03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|75.76|75.26|74.9|75.74|75.74|76.76|75.06|74.34|73.74|73.02|73.62|73.52|73.14|73.8|||73.62|72.8|73.6|72.4|72.48|71.5|71.2|71|70.78|71|70.84|69.98|69.44|69.42|69.72|69.3|70.5|67.42|66.22|64.3|64.62|65.04|64.88|64.96|64.26|64.4|64.96|64.84|65.9|66.08|64.74|65.32|66|66.52|65.6|65.34|65.16|65|65.46|65.42|66.54|66.36|66.38|65.4|64.74|65.14|64.4|66.8|66.56|67.46|68.14|67.02|66.98|67.22|66.9|67.58|67.72|67.02|67.64|68.26|68.2|65.88|64.62|65.16|||63.34|64.68|64.3|||64.08|64.14|63.74|64.96|64.62|63.66|63.68|63.34|62.7|62.82|63.2|62.34|61.94|62.32|61.8|62.64|63.24|64.06|63.86|63.44|63.56|64.02|63.4|63.82|63.24|63.88|62.6|62.42|60.44|59.34|58.52|57.9|58.98|60.06|60.16|57.9|57.44|56.04|54.88|55.62|55.62|57.04|53.94|55.2|54.84|54.36|54.78|55.22|55.86|55.62|56.36|55.36|55.94|55.56|55.38|55.32|54.66|55.28|54.72|54.9|54.3|54.6|55.38|54.26|54.48|54.44|54.24|54.22|56.28|56.88|57.04|55.08|55.08|54.8|54.22|54.24|52.8|53.64|52.72|52|53.38|52.94|52.46|51.86|52.58|53.08|52.38|52.9|52.26|51.86|52.62|52.76|53.02|52.8|54.06|54.38|52.62|51.78|51.62|50.96|54|53.3|53|52.12|52.4|53.52|54.14|54.46|54.74|53.66|52.04|51.44|50.92|50.7|50.86|50.8|50.54|51|51.58|50.68|50.68|50.24|50.1|49.71|49.94|47.8|46.77|46.79|46.13|46.79|46.03|47.38|46.82|47|47.27|46.75|47.19|44.91|44.96|44.92|49.74|48.73|49.39|49.2|48.65|48.65|47.73||47.41|47.98|47.78|46.93|45.61|45.04|44.38|44.73|44.44|44.63|42.59|42.32|43.74|44|43.1|44.52|43.32
03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|80.4616|79.0748|76.41|76.1108|77.7152|79.9313|77.6608|77.5656|77.4568|76.0021|75.4174|76.8042|77.7016|78.0007|||77.5384|76.6139|77.1237|76.104|75.3223|75.5602|75.3902|76.8518|78.6193|81.3385|83.242|82.0863|80.0129|77.2937|77.5996|77.1577|78.8572|80.5568|87.5587|83.14|84.6696|83.8538|79.537|80.4888|80.8287|82.0863|81.9164|80.5228|80.2169|81.8144|80.0469|80.2508|82.3242|83.4119|83.3779|84.2617|83.8538|83.8198|84.7375|84.9075|84.4996|82.9021|81.7464|78.9932|78.6873|78.7553|77.9395|79.2311|77.6676|80.5907|82.6641|81.5085|80.0469|80.4208|80.3528|82.3922|81.2366|81.6105|79.0612|80.9646|79.809|78.6533|79.5031|80.1489|||82.4262|83.4459|83.6499|||82.6981|80.4888|79.5031|81.1346|79.741|79.1632|76.9538|74.7784|74.8804|76.138|77.5316|77.5316|77.9055|79.537|78.7213|79.1971|80.7947|77.6336|79.5031|79.3331|80.3188|81.1686|76.376|75.1183|75.1183|76.4779|75.7981|75.1183|72.5351|72.9769|72.1952|72.773|69.6119|63.2625|64.1327|63.0858|63.5617|62.6507|62.0525|61.3047|61.767|64.6357|66.6752|68.7622|68.3203|69.136|69.408|69.6799|68.7622|66.5936|67.4909|66.6344|67.8988|68.3203|69.5099|69.238|67.6949|66.8383|65.4379|64.7853|62.8683|62.6371|62.9362|60.421|60.3666|59.3605|58.232|57.4978|61.1823|63.6976|64.6493|64.4046|65.1252|63.4121|64.4454|63.4937|63.8336|64.6901|63.9831|63.2489|62.406|60.5433|61.9981|62.1069|62.0661|61.9845|61.1823|60.8288|59.3333|60.1898|61.7126|62.1477|62.0933|63.0858|62.27|62.3788|61.7398|56.6005|55.2409|56.111|57.593|58.7894|58.2456|56.1246|58.4495|60.7745|61.6582|61.6038|61.5902|62.3244|60.7745|62.0117|59.9315|59.4149|58.5991|58.803|59.1429|59.2109|58.3951|56.7228|57.2667|59.6732|60.1898|58.7079|59.6596|57.3483|59.2517|59.2925|57.8105|58.4767|57.2259|60.3802|59.5236|58.4087|58.9526|59.1429|60.3394|59.646|58.6671|58.3544|62.1885|64.527|66.3353|67.0559|62.2972|64.9349|62.5963||60.1219|62.9498|62.3924|59.714|56.3557|55.4584|54.7242|55.0369|54.8466|54.3571|50.3327|48.47|48.538|52.5488|53.0519|53.7861|50.9581
03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|55.14|54.56|55.76|54.82|55.78|58.5|56.76|57.9|57.52|56.42|55.88|55.76|57.12|58.26|||57.3|57.34|58.2|56.44|56.36|54.14|54.12|53.7|54.2|55.42|58.7|57.68|56.96|57.28|59.14|60.2|59.6|59.88|61.02|61.26|61.1|62.28|62.48|61.42|59.96|61.82|60.94|60.12|60.1|58.66|57.98|58.96|59.28|59.12|58.58|58.92|58.86|58.4|59.36|58.4|59|58.9|58.18|57.92|56.16|55.5|54.8|56.7|55.36|55.76|56.48|56.78|54.9|55.04|53.84|55.06|55|55.06|53.74|54.18|54.2|52.7|51.28|51.7|||50.48|50.72|50.42|||50.36|49.91|49.63|50.8|50.6|50.32|51.24|50.54|48.98|49.85|49.82|47.46|47.18|45.84|45.86|47|47.62|46.75|47.45|46.38|46.97|47.13|46.23|45.78|46.19|46.4|46|46.3|43.94|44.05|44.81|44.87|44.22|42.05|42.46|42.34|42.22|41.69|40.97|40.71|40.18|42.76|42.76|43.98|43.6|43.46|43.25|44.08|44.44|43.75|44.41|44.25|44.74|44.78|45.22|44.94|43.67|43.68|43.39|42.45|42.35|45.63|45.03|44.23|43.71|43.75|44.24|43.72|46.83|44.6|44.4|44.19|43.7|42.98|42.5|43.49|43.65|43.65|43.3|42.23|41.33|39.87|39.86|39.84|40.12|40.8|40.58|41.14|39.86|39.1|39.64|39.13|38.11|37.4|37.4|37.55|37.22|35.66|35.31|35.49|34.23|33.02|33.7|32.86|34.49|35.56|36.1|36.67|36.03|36.7|37.14|37.41|36.94|36.74|36.72|37.07|35.75|35.78|35.19|34.93|34.42|35.02|34.89|33.94|34.35|33.75|33.85|34.32|33.33|33.65|33.26|34.57|33.43|33.95|33.48|32.95|33.24|32.57|32.72|32.88|34.67|35.41|37.18|37.44|36.46|36.62|35.1||33.29|35.01|34.92|32.88|31.29|31.19|31.01|31.58|30.79|30.49|28.98|28.59|28.7|29.78|30.16|30.99|30.65
03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|61.7274|61.7944|61.6185|61.719|63.6202|64.8179|63.1177|63.1596|63.3606|63.6286|62.7408|62.1545|63.3271|63.2182|||63.1009|63.6621|63.6035|61.7357|61.3672|60.7223|60.0104|60.8144|62.1126|61.7944|62.255|59.7424|59.6837|58.6954|59.2315|60.3789|60.8396|60.2281|60.7139|58.8127|59.1142|58.1091|57.1795|55.7891|55.4876|55.2196|55.1442|54.7171|55.9483|56.3|56.0237|54.8092|54.4491|54.3067|54.1559|54.4826|54.5161|55.1107|55.6133|56.1074|55.1945|54.0722|49.6499|48.9045|48.6783|48.2344|47.9497|49.3233|48.1088|49.474|49.4489|48.5025|46.5677|47.4639|47.1205|48.4187|47.9329|48.6867|47.8659|48.3182|48.402|47.2629|47.6482|47.6565|||48.402|48.737|49.1222|||49.0134|47.4388|47.2294|49.139|49.0301|49.2228|48.5611|47.2126|46.4923|47.1708|48.1758|48.1591|48.3266|48.7537|47.5477|48.1507|48.1926|47.2796|47.3969|46.9781|48.0837|48.536|46.9027|46.5007|46.1238|46.6515|45.6799|45.0434|43.9713|43.7201|44.3817|44.3901|42.4637|40.3489|41.3875|40.2191|39.5323|38.3765|37.1872|37.0406|37.0574|39.4151|40.173|40.5374|40.1228|40.1772|40.7719|40.8808|41.3749|39.2266|40.4327|40.9352|41.0483|40.3531|40.8891|41.1153|40.3112|40.06|39.1554|39.1512|38.5566|38.2676|38.4226|37.0071|37.2584|37.095|36.626|36.4208|38.0917|38.8623|38.7701|38.5273|38.6696|38.9837|38.9586|38.8539|38.1713|37.7735|36.4166|36.2994|36.0816|35.7424|35.7173|35.9141|36.0146|36.0397|35.4534|35.8387|34.4526|35.1477|35.9476|35.3571|35.4576|35.399|35.4367|35.6963|35.4241|34.2348|34.0045|34.0129|34.1804|33.6318|32.7147|31.3243|32.3294|33.414|33.3554|33.5606|33.4601|34.1971|32.7984|33.0581|32.5723|32.945|31.5505|31.5672|30.9851|31.2322|30.7171|30.2774|31.1484|31.5212|31.6719|30.7087|31.1275|29.867|30.2732|30.0764|29.3226|30.0136|29.1844|31.0605|30.7464|30.7883|30.7632|30.9935|30.9977|29.8796|30.1685|29.578|32.4969|32.6351|33.5899|33.3554|30.9893|31.7724|30.1183||27.9574|29.3561|29.7749|27.3543|26.6969|26.2488|26.3367|26.8099|25.9682|26.1148|23.4556|23.1289|23.9707|25.6248|25.9305|26.5126|25.206
03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|129.95|128.15|126.85|128.75|130.95|128.45|127|124.9|124.25|120.25|119.8|116.75|113.9|113.35|||114.75|110.5|109.45|108.2|111|107.4|109.25|112.5|111.9|110.25|105.5|104.55|108|104.8|103.8|107.9|103.85|107.1|102.35|103.1|103.35|101.95|105.95|108.4|105.7|108.45|109.1|112.5|113.45|121.7|121.8|124|129.2|130.8|131.7|131|129.35|133.3|129.8|131.8|129.55|131.65|128.65|125.4|125.5|125.65|127.15|133.5|137.75|137.2|135.85|131.15|129.85|130.05|126.95|128.3|129|133.95|132.35|135.55|134.4|138.35|144.1|136.55|||127|125.5|129.25|||118.45|119.1|118.8|119|119.55|118.35|112|114.65|109.5|108.3|105.1|98.5|100.1|99.76|99.26|98.84|99.48|101.25|99|98.18|96.94|94.96|96.6|101.1|99.5|95.92|95.62|96.26|99|105.9|105|107.15|105.8|112.35|114.8|106.25|98.56|96.86|98.78|100.25|97.32|95.72|92.6|91.66|92.48|94.5|98.42|100.4|103.6|101.35|103.85|99.2|99.04|98.8|95.3|98.52|99|98.28|98.5|98.8|98.12|99.08|97.32|96.82|97.12|96|93.7|89.66|90.96|91.1|89|90.46|90.54|90|90.52|90.66|89.22|90.02|86.96|87.2|94.68|92|90.02|90|90.82|95.32|93.92|94.32|94.96|98.42|100.1|102.25|102.8|99.26|102.95|98.72|95.44|98.46|101.8|98.5|99.38|99.7|101.6|97.76|96|97.7|96.76|94.5|89.76|97.2|97.62|97.58|96.7|95.24|93.98|94.3|91.54|95.76|95.14|99.08|99.6|103.15|103.5|102.65|98|96.74|90.96|90.84|92.76|95.64|91.3|92.36|90.2|90.26|90.86|89.9|86.56|82.5|84.3|84.18|84.56|84.8|83.26|85.46|86.38|86.3|87.1||86.18|85.96|82|87.52|89|90.74|89|86|83.32|83.26|83.5|82.24|86.18|87.04|88|87.42|85.72
03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|9.826|9.791|9.851|9.965|10.396|10.442|10.212|10.408|10.272|10.37|10.34|10.342|10.468|10.34|||10.268|10.188|10.3|10.142|10.49|10.452|10.614|10.498|10.524|10.598|11.016|10.502|10.4|10.46|10.656|10.508|10.68|10.706|11.024|10.572|10.352|10.706|10.466|10.426|10.214|10.584|10.186|9.93|9.801|9.56|9.2|9.32|9.333|9.177|8.98|8.813|8.771|8.643|8.746|8.58|8.706|8.73|8.65|8.512|8.369|8.658|8.57|8.771|8.608|8.9|9.16|9.189|9.294|9.682|9.627|9.996|9.59|9.67|9.523|9.519|9.583|9.38|8.85|8.791|||8.949|8.944|9.218|||8.983|8.786|8.631|9.03|9.097|8.97|8.919|8.795|8.817|9.107|9.303|9.455|9.573|9.742|9.751|9.53|9.545|9.343|9.484|9.417|9.503|9.623|9.274|8.96|8.991|9.107|9.136|9.117|8.996|8.907|8.941|9.063|8.889|8.523|8.54|8.558|8.49|8.296|7.901|7.884|7.759|7.91|8.04|8.12|7.957|7.955|8.15|8|7.865|7.643|7.74|7.786|7.86|7.843|7.928|7.8|7.78|7.36|7.196|7.1|7.19|7.074|7.272|6.774|6.947|6.956|6.934|7|7.672|7.781|7.866|7.712|7.901|7.812|7.995|8.012|7.866|8.065|8.136|7.883|7.897|7.961|8.025|8.28|8.281|8.299|8.156|8.135|7.79|7.88|8.127|7.918|7.963|8.069|8.073|8.26|8.237|8.01|7.731|7.753|7.861|7.819|7.833|7.591|7.57|7.8|8|8.086|8.273|8.341|8.495|8.497|8.876|8.74|8.819|8.853|8.731|8.75|8.825|8.614|8.71|8.805|8.808|8.477|8.553|8.347|8.464|8.43|8.133|8.388|8.122|8.554|8.305|8.342|8.263|8.436|8.48|8.25|8.278|8.134|8.745|8.624|9.04|8.709|8.318|8.153|7.946||7.531|7.83|7.787|7.504|6.9|6.691|6.715|6.854|6.585|6.556|5.941|6.05|6.093|6.506|6.365|6.537|6.555
03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|146.45|146.65|146|147.35|147.65|147.6|148.45|148.45|148.2|147.5|147.85|145.55|143.1|143.95|||143.25|141.7|141.5|140.3|140.65|137.95|136.3|137.4|135.9|136.65|138.5|138.6|141.6|140.35|139.15|139.3|136.65|136.8|132.4|131.75|132.6|133.35|134.45|136|135.55|135.05|134.75|136.25|136.55|136.7|136|136.6|139.55|137.05|136.6|135.25|134.7|135.55|135.5|136.15|138.5|137.35|140|136.9|132.6|134.5|132.8|134.45|133|132.9|135.6|135.5|135.85|133.75|133.55|135.05|136.35|135.95|137.05|137.95|136.9|140.15|138.9|140.4|||139.25|140.05|139.35|||138.2|137.5|135.5|140.3|140.75|139.15|139.55|138.55|136.25|137|137.35|137.55|135.9|136.55|137.95|139.5|138.25|139.75|137.05|136.35|134.05|132.25|133|134.5|134.8|136.75|133.55|135.6|136.9|133.35|132.75|129|134.95|133.95|134.25|132.25|126.5|125.3|126.35|129.35|129.95|133.15|134.2|137.75|138|139.05|141.65|146.65|146.6|144.3|146.85|146.7|148.15|147.85|148.7|145.8|150.5|149|148.35|148.2|149.8|151.2|152.1|147|147.7|148.9|150.35|147.2|148|147.65|148.35|150.6|151.55|153.55|150.9|151.6|149.15|150.7|148.7|151.55|158.3|157.1|158.4|157.7|158.9|160|158.75|158.3|154.55|154.7|157.4|156.25|156.4|154.6|156.2|157|153.25|152.8|156.1|154.55|156.65|155.8|158.55|154.6|157.15|165.5|163.85|167.55|166.95|168.3|169|167.75|166.4|162.5|163|164.05|163.3|168.1|166.1|165.3|166.55|168|167.15|165|165.45|162|161.05|159.7|159.75|160.35|155.7|161.8|157.5|158.4|155.15|155.95|154.75|149|149.45|150.6|152.8|153.7|153.45|155.75|153.75|154.85|150.8||147.9|149.95|148.65|149.35|153.55|150.55|148.8|150.75|152.8|153.4|147|146.2|148.7|149.85|149.35|148.55|148.4
03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|48.74|48.58|48.33|47.935|48.135|48.585|48.09|48.11|49.17|48.485|48.05|47.165|46.76|47.155|||46.52|46.72|46.6|45.79|45.56|44.98|44.62|44.86|45.12|44.81|46.08|45.42|45.58|44.92|45.06|44.55|43.65|44.65|43.36|40.72|41.64|42.48|42.36|42.44|41.06|41.32|41.82|41.44|42.89|42.41|42.16|42.3|43|42.77|43.03|42.62|41.87|42.42|42.2|42.22|41.17|41.29|41.56|41.1|40.81|42.04|41.56|42.96|42.22|42.82|43.31|43.15|42.91|43.31|42.7|43.6|42.22|41.83|40.95|41.51|41.34|40.12|40.22|40.69|||40.5|40.73|41.04|||40|40|39.79|41.17|41.45|40.94|39.43|39.25|39.08|39.09|39.32|39.44|39.35|39.65|40.48|40.45|40.72|40.5|40.58|40.44|40.39|40.08|39.13|39.88|39.1|38.94|38.85|38.71|38.87|38.92|38.84|38.54|40.5|41.41|41.35|40.23|39.69|38.94|38.04|38.39|38.13|39.67|39.64|40.61|40.8|41.02|41.37|41.34|41.27|40.71|41.95|41.47|41.3|41.28|40.97|41.22|39.67|39.52|39.23|39.27|38.9|39.48|39.23|38.17|38.28|38.54|38.02|37.7|39.39|39.55|39.4|38.68|38.44|38.63|38.65|38.97|38.27|37.6|37.68|38.18|38.46|38.42|38.12|38.24|39.47|40.01|39.16|38.74|38.25|38.07|38.18|37.83|38.05|37.65|37.92|38.08|37.54|36.76|36.48|36.4|36.27|35.37|35.35|34.26|34.31|35.26|34.99|34.86|34.74|35.38|35.37|35.52|35.3|35.16|34.99|34.79|34.41|34.45|34|34.12|33.95|33.72|33.97|33.11|33.28|32.79|32.55|31.87|31.4|31.59|31.58|31.92|31.09|31.1|31.1|31.18|30.78|29.81|30.21|29.92|31.03|31.21|31.82|31.69|30.69|30.6|29.39||27.98|28.93|28.98|28.39|28.48|27.55|27.85|28.33|27.75|27.96|26.9|25.96|26.97|27.56|26.76|26.78|26.42
03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|16.082|16.152|16.032|16.048|16.194|16.124|15.992|16.07|16.096|16.302|16.452|16.638|16.574|16.57|||17.25|17.17|17.115|17.135|16.84|16.735|16.725|16.75|16.445|16.47|16.755|16.625|16.485|16.625|16.485|16.22|16.2|15.415|15.315|15|14.985|14.905|15|15.025|15.03|14.97|14.77|14.72|14.805|14.83|14.7|14.76|14.79|14.915|14.845|14.795|14.87|14.895|15.03|15.065|15.295|15.255|14.985|14.835|14.7|14.975|15.085|14.99|14.92|15.065|15.105|15.14|15.065|14.94|15.05|15.21|15.18|15.12|15.19|15.195|15.35|15.105|14.99|15.16|||14.955|15.105|15.08|||14.8|14.64|14.64|15.095|15.035|15.025|14.84|14.79|14.68|14.99|15.055|15.11|15.175|15.21|15.04|15.14|15.13|15.115|15.155|15.125|15.095|14.845|14.76|14.865|14.85|14.915|14.96|14.82|14.915|15.04|14.985|14.775|14.69|14.175|13.905|13.71|13.535|13.375|13.07|13.135|12.815|13.07|13.25|13.465|13.425|13.48|13.68|13.95|14.04|14.02|14.475|14.535|14.49|14.395|14.45|14.465|14.7|14.69|14.51|14.47|14.29|14.275|14.34|14.19|14.32|14.39|14.455|14.5|14.94|15.19|15.23|15.25|15.245|15.3|15.355|15.405|14.985|15.175|14.975|15.27|15.395|14.63|14.75|14.98|15.14|15.14|15.165|15.165|14.84|14.955|15.17|15|15.155|15.34|15.31|15.11|14.985|14.865|14.84|14.455|14.565|14.6|14.45|14.165|14.36|14.665|14.73|14.715|14.88|15.23|15.275|15.42|15.41|15.275|15.29|15.195|15.16|15.11|14.91|14.745|14.865|14.95|15.04|14.99|15.115|14.87|14.945|14.805|14.555|14.755|14.63|15.01|14.7|15.355|15.305|15.295|15.125|14.69|14.59|14.705|15.12|15.19|15.185|15.21|15.005|15.015|14.655||14.175|14.33|14.095|13.815|13.83|13.635|13.64|13.72|13.645|13.95|13.64|13.695|13.515|13.75|13.515|13.66|13.285
03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|10.074|10.11|9.94|10.054|10.036|9.841|9.786|9.788|9.943|10.032|9.901|9.949|9.795|9.835|||9.951|9.924|9.758|9.794|9.564|9.544|9.15|9.084|8.826|8.82|8.696|8.728|8.826|8.832|8.812|8.858|8.832|8.738|8.548|8.436|8.38|8.294|8.5|8.5|8.45|8.492|8.558|8.65|8.548|8.684|8.716|8.788|8.686|8.836|8.748|8.712|8.774|8.7|8.74|8.808|8.83|8.842|8.88|8.884|8.73|8.884|8.786|8.884|8.78|8.704|8.768|8.752|8.728|8.71|8.806|8.894|8.938|8.812|9.022|9.146|9.06|9.032|8.93|9.154|||9.064|9.118|9.126|||8.968|8.788|8.722|9.024|9.086|9.01|8.884|8.858|8.858|9.134|9.218|9.04|8.972|9.014|8.996|9.118|9.006|9.076|9.14|9.156|9.138|8.964|8.984|9.1|9.05|9.13|9.132|9.324|9.33|9.262|9.48|9.378|9.328|9.228|9.36|9.33|9.048|9.042|8.952|8.846|8.96|9.346|9.468|9.528|9.44|9.464|9.582|9.664|9.74|9.578|9.754|9.648|9.77|9.744|9.768|9.716|9.768|9.718|9.694|9.528|9.428|9.39|9.392|9.282|9.334|9.372|9.3|9.38|9.686|9.754|9.85|9.832|9.812|9.9|10.01|10.05|9.824|9.944|9.792|10.12|10.075|9.89|9.91|9.926|10|10.045|10.145|10.12|9.794|9.82|10.05|9.952|10.06|9.988|10|9.956|9.928|9.924|9.898|9.878|9.926|9.964|10.085|9.936|10.005|10.2|10.2|10.18|10.34|10.48|10.55|10.715|10.575|10.49|10.43|10.25|10.09|10.01|10.04|10|10.215|10.265|10.305|10.29|10.25|9.926|10.015|9.914|9.734|9.768|9.928|10.09|10.13|10.155|9.96|9.908|9.87|9.674|9.738|9.782|10.16|10.25|10.335|10.05|10.03|10.05|9.64||9.506|10.1|9.978|9.89|9.806|9.546|9.61|9.56|9.416|9.328|8.98|8.924|9.252|9.408|9.1|9.172|9.058
03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|65.26|65.9|65.02|64.04|64.22|63.38|63.3|63.14|63.44|63.7|63.44|63|62.68|63|||62.78|62.72|63.04|63.84|63.42|62.4|61.5|61.86|61.24|61.58|61.54|60.78|61.26|60.76|60.94|61.34|60.84|59.4|58.7|57.2|57.76|57.7|58.4|58.18|57.36|58.02|57.86|58.02|58.36|59.1|59.9|60.98|61.62|61.4|61.38|60.04|58.16|56.5|56.52|56.76|56.98|57.3|57.94|64.6|66.8|68.86|69.22|69.5|68.98|69.22|68.76|68.72|68.36|67.54|68.78|68.98|69.06|69|69.08|70.52|69.3|70.12|69.94|69.54|||68.2|68.56|68.4|||68|67.96|67.42|69.54|69.08|68.92|67.48|67.78|67.62|68.32|68.34|68.32|68.44|68.32|68.68|69.42|70.76|70.5|70.82|70.24|69.94|70.28|71|71.28|71.24|71.22|71.64|72.56|71.92|72.06|73.18|73.3|73.22|69.78|71.02|70.68|66.08|65.28|65.58|66.2|68.08|68.98|68.7|68.64|67.24|67|67.06|70.98|71.42|70.44|72.68|71.98|72.46|73|73.28|73.04|73.28|72.04|70.62|71.24|72.02|72.4|72.3|71.52|71.3|71.72|71.1|69.64|72.46|72.68|72.22|72.56|72.1|72.24|72.16|71.9|70.66|71.14|70.66|71.52|72.78|70.68|71.06|70.9|72.86|73.26|73.5|73.28|72.9|73.44|73.48|73.02|73.46|72.7|73.2|73.88|73.56|72.46|72.72|72.7|72.64|75.24|76.26|74.62|74.04|78.58|76.86|76.98|76.42|79|78.54|78.14|77|76.36|74.66|74.38|73.26|74.06|74.7|74.72|75.5|78|78.3|77.8|78.98|77.56|76.3|76.22|76.48|77.16|75.84|77.56|75.94|75.9|76.32|76.84|76.28|73.62|74.24|75.52|77|76.86|77.02|78.2|76.9|77.26|77.24||75.6|75.62|73.16|74.9|76.7|74.92|74.04|75.34|73.2|73.6|72.24|72.86|72.8|73.04|73|71.78|71
03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|39.74|39.82|39.435|38.26|38.79|38.455|38.35|38.635|39.17|38.755|38.63|38.05|38.365|38.475|||37.8|37.98|38.09|37.91|37.62|36.27|36.29|36.29|36.09|36.17|36.47|36.3|36.27|36|36.19|36.08|36.63|36.54|36.56|36.03|35.97|35.5|35.84|35.93|35.44|35.22|35.43|35.63|35.88|36|35.95|36.06|36.27|36.38|36.15|35.7|35.51|35.02|34.72|35|34.57|34.59|34.95|36.06|36.77|37.78|38.04|38.28|37.57|38.18|38.21|38.81|38.73|38.24|38.39|38.9|38.8|38.67|38.92|40.1|39.78|40.1|38.98|38.48|||37.84|38.33|38.65|||38.21|37.45|36.85|38.58|38.85|38.79|38.13|38.02|37.41|37.95|37.97|37.54|37.58|37.59|37.33|37.81|38.16|37.5|38.07|37.67|37.66|38.03|37.69|37.85|37.64|38|38.1|37.64|37.31|37.1|37.72|37.7|37.42|33.73|34.14|33.41|32.42|32.11|31.84|31.55|32.37|33.4|33.86|34.37|33.87|33.84|34.65|35.66|36.53|36.46|37.93|38.37|39.38|39.46|39.3|38.57|39.16|38.82|38.1|38.67|38.83|38.65|38.9|37.83|38.35|38.33|37.96|37.88|39.44|40.1|39.82|38.89|38.44|38.56|38.49|38.46|38.02|38.52|38.13|38.86|39.56|38.67|38.8|39.4|39.42|39.35|39.45|39.54|38.63|38.85|39.12|38.8|38.86|38.77|39.12|39.56|39.55|38.95|39.15|39.24|40.19|42.73|42.83|42.27|42.6|45.12|44.2|44.27|44.5|45.8|45.91|45.48|44.39|44.28|44.07|44.86|43.52|44.7|44.31|44.29|44.58|45.65|45.84|45.32|45.95|44.28|44.12|44.21|43.97|44.46|43.97|46.16|44.78|45.32|44.41|44.11|43.57|41.77|42.22|42.51|44.14|44.07|44.76|45|44.05|44.43|43.54||43.2|43.15|42.36|43.06|43.88|43.07|42.79|44.61|41.62|41.16|38.44|38.98|39.58|40.94|40.56|40.17|39.44
03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|77.76|77.36|77.72|77.66|78.96|80.44|78.94|78.6|78.56|78.14|77.46|76.94|77.54|77.02|||76.9|77.46|78.36|76.7|76|75.46|74.62|72.86|72.78|73|72.72|72.26|72.6|72.9|73.88|72.92|72.5|72.28|73.62|70.48|70.5|68.98|68.08|67|65.48|67.3|67.6|65.38|66.64|65.6|63.84|63.4|64.78|65.02|64.02|64.26|63|63.06|62.14|61.82|62|62.56|62.26|61.24|61.02|61.82|60.88|61.94|61.5|64.62|66.28|66.8|65.68|66.3|66.78|67.44|67.54|68.36|67.08|67.72|68.22|65.64|63.02|63.02|||61.22|62.1|61.88|||61.78|61.28|59.06|60.78|60.78|60.24|59.04|58.54|58.34|59.06|59.7|60|59.52|60.2|60.14|60.68|60.56|59.54|60.5|60.98|61.32|60.74|59.14|58.56|58.38|59.94|59.94|59.82|58.5|56.96|57.7|58.34|56.26|54.66|53.76|53.06|52.98|51.5|49.12|48.64|48.47|50.76|52.06|53.94|53.98|54.38|54.66|54.96|55.2|53.66|54.54|55.34|56.54|55.94|56.98|54.9|53.66|52.66|51.74|51.28|52.32|52.08|52.18|50.06|50|50.6|50.64|49.76|54|55.7|56.04|55.38|54.58|54.76|54.6|54.08|54|52.9|52.76|52.5|54.94|54.1|53.22|52.62|53.04|52.98|52.24|52.84|50.84|51.06|52.1|51.82|51.76|51.5|52.26|52.9|52.86|51.78|50.62|49.64|49.95|48.15|48.27|47.2|48.5|51.6|51.5|52.12|51.88|52.68|52.84|53.24|53.06|52.6|52.86|53.16|51.68|50.12|49.33|46.94|46.93|48.6|49.1|48.11|47.59|46.99|47.54|48.14|46.77|47.06|47.11|49.11|48.36|48.47|49.4|49.63|48.84|45.68|45.6|45.88|48.52|49.62|51.74|52.2|50.54|48.89|47.1||44.63|46.11|45.4|43.7|42.55|41.55|41.2|41.89|41.91|42.62|39.88|40.06|40.05|41.45|41.95|44.25|41.9
03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|69.78|71|71.24|74|74.32|73.64|71.3|69.98|71.26|70.02|70.42|69.44|67.72|63.84|||64.86|63.6|61.1|61.85|62.85|62.2|63.4|66.4|66.1|63.3|62.9|64.4|65.6|63.75|60.8|61.1|57.6|58.3|55.75|58.7|60.95|60.25|62.5|66.85|64.5|65.9|65.05|64.5|67.35|72.6|70.85|71.9|75.55|75.8|76.7|75.55|71.6|72.6|73.75|73.75|72.85|73.85|71.1|71.45|69.8|71|73.5|70.6|72.5|68.45|66.3|64|64.4|63.9|61.85|64.35|63.95|63.95|63|64.6|66.05|66.65|67.5|63.75|||63.2|62.2|59.35|||58.15|61.55|62.25|62|58.55|60.5|61.2|60.7|61.4|57.65|50.15|47.92|47.04|47.88|46.7|48|48.82|49.28|50.6|47.76|46.3|44|47.54|49.9|47.48|44.56|43.7|41.8|43.8|44.06|42.92|42.12|41.68|49.18|49.84|50.25|46.8|47.36|45.92|46.8|47.3|48.82|46.5|46.9|49.5|50.6|52.35|55.5|54.55|51.05|50.45|48.44|47.6|46.76|45.24|46.34|46.06|47.82|49.02|48.08|47.58|48.2|46|45.06|44.84|45.62|42.2|41.02|38.44|38.14|38.48|39.6|39.7|38.44|39.92|40.54|38.06|39|36.66|38.24|42.68|43.96|43.1|42.82|43.82|44.34|43.2|44.96|44.42|43.88|43.74|43.16|43.94|42|44.5|43.6|46.14|46.3|48.9|47.9|47.24|48.02|47.62|46.22|45.32|45.7|44.62|44.96|43.98|45.56|43.64|42.2|43.28|45|47.9|48|48.6|49.44|52|51.55|51.15|51.4|52|50.4|50.3|50.05|47.4|46.64|45.4|45.28|44.52|44.7|43.84|41.66|41.2|41.98|39.74|38.04|36.14|38.02|37.98|37.04|35.04|36|35.8|37.3|37||36.6|36.92|35.6|37.98|38.9|39.74|38.44|38.02|36.54|38.02|39.84|40.5|40.6|41.08|39.36|37.2|38.1
03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|96.26|97.42|96.06|94.76|96.18|98.92|97.54|97.92|98.72|98.68|98.6|98.34|97|95.88|||95.2|95.86|96.18|97.1|95.92|95.52|94|94.52|92.96|90.4|90.34|89.9|88.4|88.2|87.92|87.94|89.44|88.36|87.38|85.34|84.74|83.32|83.36|82.76|81.58|82.52|83.1|83.22|83.64|84.78|85.18|85.56|86.04|87.26|87.4|86.9|87.08|87.4|87.54|87.14|87.26|86.56|87.3|86.92|85.5|87.1|87.9|89.4|89.08|88.78|89.42|90.1|89.38|88.78|89.56|89.3|89.28|89.56|90.56|91.54|90.42|90.64|89.88|92.3|||92.3|92.46|92.02|||90.48|90.14|89.2|91.16|90.24|91.36|89.08|88.56|88.38|89.86|89.32|89.3|88.78|89.34|88.74|88.36|89.26|90.24|89.86|89.76|89.16|87.52|87|87.22|87.12|88.78|89.28|90.72|90.72|90.84|91.62|92.98|92.12|88.36|88.52|87.82|85.92|84.6|83.52|83.92|85.06|88.56|88.84|90.62|90.44|90.34|90.8|90.46|91.38|90.74|92.68|91.56|92.42|93.34|92.06|91.52|90.98|91|89.88|89.84|89.32|89.34|87.76|86.5|87.96|88.92|87.78|86.96|89.5|90.56|90.52|91.04|90.16|90.52|90.68|87.76|85.28|86.6|85.36|86.8|86.88|85.86|85.56|86.28|87.64|87.98|87.52|88.08|86.38|86.44|87.56|87.04|86.04|86.22|86.2|86.44|85.46|84.5|83.76|85.4|85.9|83.94|84.04|83.4|83.72|85.5|85.14|85.28|85.8|86.92|86.12|87.08|86.76|86.42|86.54|85.88|85|85.54|83.48|82.62|84.28|83.84|84.14|83.34|84.8|83.96|82.88|81.82|81.54|81.38|78.84|82.42|82|83.76|82.62|85.16|84.6|81.34|81.8|82.34|83.98|83.86|86.3|86.3|84.92|84.68|80.86||80.28|79.58|78.54|78.8|78.34|76.9|77.34|77.62|78.02|79.2|76.86|76.5|75.9|78.92|77.42|79.6|78
03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|34.565|33.87|33.32|33.235|34.66|35.49|35.46|35.475|35.25|35.18|35.6|35.9|36.16|36.42|||36.6|36.155|35.535|34.88|35.125|34.185|34.455|34.33|35.24|33.65|33.935|34.24|34.53|34.125|33.695|33.96|32.775|34.095|32.8|31.765|32.28|34.505|35.085|35.735|36|35.35|35.35|34.99|36.125|36.6|35.21|35.23|36.425|35.91|35.56|35.19|33.975|34.69|35.42|34.11|33.61|33.83|34.005|33.61|33.125|33.6|32.36|33.4|33.895|34.64|35.5|34.885|34.07|34.61|33.67|34.33|34.9|34.62|33.55|34.225|31.97|31.54|31.735|32.06|||31.39|31.435|31.805|||31.28|30.835|29.65|30.88|30.945|30.49|30.215|29.45|28.88|29.045|29.715|29.905|30.08|29.57|28.73|29.065|29.44|29.52|29.605|28.605|28.375|27.995|27.6|27.41|27.06|26.795|26.665|26.825|26.355|26.135|26.81|26.18|27.35|26.41|26.38|25.54|25.535|24.455|23.9|23.91|23.69|25.64|26.415|26.8|26.585|26.955|27.27|27.63|27.61|27.365|27.81|27.565|28.085|27.51|26.835|26.3|25.75|25.71|25.42|25.945|24.115|24.185|23.905|22.97|23.45|23.45|23.38|22.975|23.915|24.085|24.445|24.4|24.67|23.89|23.87|23.96|23.065|23.51|22.78|22.885|24.045|23.5|23.16|23.335|23.35|23.85|22.92|22.795|22.165|22.095|22.485|22.485|22.5|21.745|22.23|22.445|22.42|21.51|22.04|21.515|21.825|22.205|21.66|21.13|20.97|21.565|21.78|22.25|21.79|22.685|22.955|22.925|22.865|22.4|21.83|22.435|22.01|23.205|22.55|21.655|21.145|21.25|21.52|20.825|20.845|20.53|20.875|20.535|20.55|20.59|20.42|20.78|20.32|20.47|20.315|20.13|19.786|19.298|19.53|19.672|20.89|20.87|21.28|21.65|20.65|20.83|19.658||18.856|19.35|19.252|20.155|19.476|19.148|18.88|19.374|18.594|18.12|16.93|16.862|17.414|17.8|17.81|18.31|18.2
03075|1097708|/equities/linde-plc|STOXX600/DAX|240.8|242.05|241.65|237.45|239.2|241.5|240.5|239|239.8|238.8|238.2|238.8|238.3|240.4|||237.45|238.9|238.5|237|235.2|232|229|228.9|227|224.8|226.2|226.4|226.6|223.7|223.3|224.5|223.8|218.8|216.2|203.2|206.4|206.2|209.9|209|204.2|203.7|212.1|209.9|206.6|206|206.5|206.3|207.3|209.1|209.1|209|208|211.6|214.5|212.9|210|209.5|210|205|202|206|204.5|210.4|203.2|208.2|210.3|213.8|213.8|215.2|213.7|218.8|219.5|217.8|220.4|220.6|222.3|219.7|211.2|212.7|||213|213.2|213.7|||210.6|208.3|204.7|209|209|206.3|205.6|205.8|205.3|206.4|206.1|205.2|208.2|203.5|205.7|209.9|214.9|213.9|215.5|215.6|213.5|215.1|213.1|213.6|211.6|213.3|213.7|216.1|216.6|217.8|222|220.4|221.8|210.6|213.6|202|200.5|195.25|188.2|187.85|185.85|192.5|192.15|198.8|194.45|196.05|195.4|197.2|199.1|195.45|200.7|202.4|204.5|202.7|202.4|201.9|200.4|199.5|199.65|201.4|201.9|202.3|204.1|198.15|200.5|202.9|202|200.1|209|210.6|211.4|213.3|212.3|211.7|211.9|211.5|207.7|213.2|207.4|212.4|217.1|210.8|210.8|211.8|213.3|213.4|211.3|211.6|206.2|206.7|208.8|207.6|209.5|210.7|210.7|211.4|210|206.1|207.7|207.3|210.6|208.5|210.2|206.7|204.3|208.4|210.1|209.8|208.9|213.1|210.3|213.8|212|211.3|210.4|210.7|202.3|203.1|198.5|196.05|197.4|199.3|198.5|195.45|196.7|188.4|188.2|188.25|183.4|184.15|182.45|189.75|185.9|185.9|186.45|185.7|184.95|178.15|178.7|179.8|187.85|190.1|192.3|198.25|187.65|189.95|185.15||180.75|181.7|175.75|176.1|177.85|175.5|176.05|179.4|174.9|176.95|166.3|162.4|165.8|170.7|171.3|172.55|169.4
03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|143.75|144.5|145.35|145.75|147.45|148.9|147.95|147.7|147.65|146.7|148.25|146.5|144.85|146.25|||145.55|145.8|145.95|145.95|145.65|144.85|143.8|144.3|141.3|138.4|138.65|134.6|137.45|133.95|133.2|134.45|133|134.3|130.35|130.1|133.05|132.85|135.1|136.65|134.55|136.45|137|135.6|138.2|139|139.3|141.1|141.45|143.1|143|141.3|141.05|142.15|141.85|141.15|142.45|141.75|142.75|139.4|137.7|139.9|137.75|143|143.05|141.1|141.25|142.7|148.85|148.8|148.9|149.7|147.05|146.2|144.9|142.75|143.6|142.45|143.15|143.75|||140.35|138.25|137.55|||136.4|136.3|135.5|136.9|139.1|137|134.2|135.95|133.25|134.8|135.55|136.65|135.55|136.65|137.4|135.2|134.7|133.85|133.4|131.4|129.2|130.7|129.9|130|128.45|128.5|131.05|132.2|131.75|131.1|131.8|129|133.25|136.3|136.2|135.8|133.1|129.4|127.15|132.5|134.75|135.2|130.85|131.85|127.95|125.05|124.6|124.3|125.2|123.8|128.35|130.55|131|131|130.35|129.3|128.35|128.45|127|125.95|124.55|125.2|125|124|123.7|124.7|123.8|124|126.75|124.05|124.3|122.6|123.15|122|120.2|120.45|117.8|118.15|115.3|115.6|118.05|114.85|113.65|113.25|113.8|114.8|115|114.3|111.8|113.35|114.6|114.15|114.85|114.4|115.95|116|113.7|112.45|113.55|113.3|111.55|110.15|112.3|108.05|108.6|111.7|112.45|111.2|112|113|112.85|115.95|115.8|113.8|111.75|113.75|109.6|111.3|110.15|110.55|108.75|109.8|108.7|106.85|107|104.3|103.3|104.2|102.5|102.75|99.62|102.55|101.25|101.65|101.75|102.9|102.6|99.86|101.3|103|106.7|106.15|107.2|105.3|103.1|105.35|103.35||103.15|105.8|101.2|103.5|106.25|103.8|104.6|106.7|106.5|107.55|103|103.5|106|106.6|106.3|106.1|105.3
03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|196.5|196.95|191.3|192.25|199.95|202.1|200|198.2|196.6|199.15|202.5|202.8|204.4|204.3|||207.3|200.7|201.3|196.2|197.7|197|196.3|193.8|195.15|199.15|211.2|207.5|206.9|203|201.4|201.1|202.4|208.2|208|198.35|211.4|210.3|207|208.9|197|201.2|207.1|195.45|195.2|191.55|188.9|198.3|198.1|198.5|194.45|194.9|195.55|200.9|202.2|202.6|204.7|199.75|200.8|193|192|191.95|194.3|197.55|194.75|205.1|208|218.1|213.3|209.9|212.1|212.1|205.8|205|205.2|210.1|207.8|207|211.7|211.5|||213.4|217.7|214.1|||216.9|207.3|203.6|205.2|204.5|207.9|207.5|206|206.2|209.5|208.3|205.5|206.8|208|211.6|206.3|203.7|197.95|204.4|205.1|205|208.5|196.9|194.65|196|201.3|205.3|204.1|193.45|190.65|193.15|202|191.5|164.2|166.3|161.55|157.5|149.3|146.55|144.9|150.8|155.35|161|169.3|158.65|154.95|159.9|154.85|153.75|147.5|149.55|150.35|153|156.25|156.75|151.5|152.05|145.3|141.75|144.3|142|141.95|142|136.2|135.45|138.75|141.25|141.95|154.25|158.6|159.45|156.7|158.95|156.85|157.25|157.15|161.7|164.65|158.95|159.7|160.5|154.65|155.25|157.8|160.45|156.15|156.25|152.95|145.45|146.6|149.7|148|150.8|150.8|153.6|155.7|160.55|154.5|147.9|149.45|150.05|146.75|138.85|146.85|145.25|147.8|147.6|142.9|147|152|153.65|156|154.5|154.6|156.85|161.65|151.05|155|153.1|147|149.15|154.9|158.2|157.65|159.55|153.65|154.15|153.45|150.4|149.4|150|157.95|159.6|162.75|160.2|161.65|159.7|157.3|155.9|154.4|166.1|168.45|178.9|178.45|168.85|174.15|159.7||144.9|152.2|152.8|148.4|141.4|131.5|132.65|134|137|134.8|116.55|117.65|117.2|123.9|122.7|124.2|128.35
03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|255.7|255.4|255.95|254.15|257.9|258.9|259.5|261.8|264.9|265.3|264|264.6|267.35|263.15|||264.3|262.6|265|260.2|260.6|261|261.2|258.9|258.2|261.6|263.5|258.8|264.7|262.7|265.9|263.8|264.4|263.7|265.2|255.4|261|255.3|250.5|245.4|243|245|241.3|237.4|237.9|236|233.6|233.9|235.5|235.6|233.6|233|233|233.8|232.1|233.7|235|230|229.3|223.2|218.8|226.5|223.1|226.4|223.3|228.5|232.9|237.2|237|237.5|237.7|238.9|238|239.2|240.5|242.6|242.4|246|237.3|238.1|||242.8|243.8|244.1|||241.8|237.2|235|245.2|250|249|244|238.4|232.8|239.3|240|238.2|239.4|241.5|241.4|243.8|242.5|233.6|235.8|238.2|239|242.7|235.2|234.8|236.1|244.3|242.2|238.6|234.5|231.6|233.8|243.1|231.8|205.8|208.4|215.6|211.5|204.5|200.8|201.4|199.95|202.5|207.2|211.5|208.5|206.9|211|212.2|210|209.5|214.4|217.1|221.3|218.5|220|217.1|221.8|221.9|216.2|215.6|216.6|218.1|222.4|214.8|218.4|220.4|221.2|223.4|240.6|240.1|244.5|244.5|244.7|247.2|247.6|253.6|243.3|245.5|241.3|246.8|248.5|244|241.7|245.3|241.3|244|243.4|240.9|236.3|238.3|239.3|234.8|233.8|234.8|235.8|239.2|234.9|232.4|231.1|228.3|232.7|231.4|234.2|224.8|225.9|235.2|235.1|233.4|233.9|236.1|240.6|241.3|239.1|236|237.4|237.6|234.8|231.6|230.5|226.7|231.8|232.9|235.4|232.3|232.2|226.8|231.4|227.2|225.5|228|224.7|232.6|228.2|229|228.7|227.1|229.8|225.4|224.7|226.7|234.3|236.4|240.8|242.3|232.3|234.3|216.3||204.6|207.8|210|209.4|198|193|189.55|190.8|188.35|191.25|179.35|177.55|182.65|188.1|189.65|191.05|194.9
03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|92.6|92.96|91.98|92.5|95.98|98.56|95.54|94.88|95.2|94.98|95.42|96.14|95.98|96.48|||93.74|90.42|92.22|88.8|87.82|87.94|84.68|87.42|94.04|86.34|87.1|83.96|82.5|78.64|76.8|76.52|77.1|75.2|77.34|75.36|74.12|72.94|69.46|68.44|66.38|65.66|65.92|65.68|65.96|64.94|63.34|60.24|60.84|60.66|60.28|61|60.4|60.66|60.88|60.92|60.48|60.5|59.42|57.76|57.5|57.9|58.44|59.78|58.68|60.06|59.56|58.98|57.12|57.02|57.02|57.5|56.06|55.68|54.98|55.7|56.32|55.9|56.36|56.42|||56.4|57.7|57.82|||57.42|56.46|56.16|57.38|58.16|57.96|57|54.02|54|55.04|55.12|54.48|55|55.88|55.34|55.34|55.58|53.3|55|55.98|57.4|58.52|56.5|56.38|56.52|57.24|56.8|56.68|54.84|53.44|54.44|54.4|52.84|49.99|50.84|49.46|48.92|47.13|46|45.74|44.93|47.57|48.9|50.14|50.04|49.55|49.9|50.48|49.87|48.57|49.51|49.81|50.04|49.73|50.32|50.5|50.38|49.9|50.18|51.3|50.9|50.82|51.08|48.9|49.69|49.5|49.27|48.87|50.88|53.06|53.8|53.86|54.24|54.62|54.5|54.4|54.64|53.96|52.28|52|51.66|51.72|51.3|52|52.44|51.92|51.18|51.84|51.18|51.54|52.74|52.02|52.1|52.2|52.98|53.7|53.52|52.02|52.42|51.9|52.82|52.24|50.64|48.09|49.83|52.34|53.06|53.4|53.74|55.08|54.6|54.84|54.04|54.34|53.76|54.24|53.24|53.88|53.92|52.04|51.82|53|53.48|52.42|53|51.62|51.16|51.02|50.6|50.3|49.18|52.4|50.92|51.66|51.5|51.22|51.82|50.74|50.12|49.01|53.02|53.56|55.46|55.16|52.04|52.64|50.86||48.91|50.78|50.8|49.24|47.4|46.56|45.8|46.14|45.69|45.55|42.47|41.25|42.85|46.29|46.05|47|45.99
03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|89.86|90.62|90.34|89|91.12|91.76|92.56|91.3|92|91.72|92.3|90.18|86.46|86.78|||84.92|83.54|82.32|81.3|82.3|81.36|84.02|85.5|86.34|88.18|90.06|88.9|89.08|87.96|88.1|88.92|86.92|86.76|84.68|83.66|84.72|86.5|86.04|88.74|87.98|88.74|85.36|87.16|87.92|89.04|87.5|85.86|85.76|86.66|85.46|85.66|82.36|84.26|83.96|84.88|83.64|83.06|83.2|81.5|80.78|81.78|80.42|82.86|83.56|85.14|87.66|86.5|86.22|89.4|87.94|89.14|88.42|86.6|87.9|88.6|88.24|90.44|90.2|91.38|||92.28|91.92|91.94|||90.5|90.06|87.54|89.52|88.46|85.82|84.18|84.44|86.52|86.48|87.36|87|87.56|86.42|87.16|84.54|84.6|83.36|82.12|82.12|81.94|82.44|84.36|84.62|83.96|84.82|82.84|82.24|82.48|81.34|80.18|79.84|84.4|79.9|79.78|77.7|75.5|75.22|75.04|76.16|76.56|79.54|79.42|82|80.46|80.9|81.4|81.6|79.84|79.3|82.24|81.76|79.8|78.02|78.08|77.28|77.24|78.1|79.38|79.18|76.86|76.92|77.68|76.78|76.1|77.94|74.88|73.54|75.44|75.9|75.3|74.54|74.44|72.86|71.74|70.28|69.52|69.54|68.34|70.72|71.12|69.4|69.18|69.42|70.12|71.2|70.14|69.8|69.12|69.08|69.5|70.44|70.18|69.48|71.18|69.34|69.16|67.8|66.94|65.7|65.94|64.28|66.34|65.84|66.48|68.28|66.84|67.26|66.48|68.5|68.08|68.68|66.98|66.96|66.48|67.2|67.1|67.76|67.7|69.12|68.72|69.82|71.56|70.1|70.5|69.66|68.82|67.68|67.5|69.02|67.56|69.78|68.22|68.6|67.56|69.04|68.44|66.28|65.6|65.52|67.36|67.94|70.46|72.14|69.46|69|65.82||64.18|64.58|62.14|62.8|60.92|60.34|60.22|61.1|61.38|60.72|59.4|57.16|57.9|60|58.28|60.1|59.26
03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|47.3042|48.0409|48.052|48.2864|48.3534|48.7441|48.3757|48.1302|48.6436|48.0409|48.2418|48.186|47.4716|47.0363|||46.8912|46.0652|45.6076|46.0205|46.0429|46.2438|46.2103|47.1479|46.8019|46.4782|45.2169|45.3174|45.5071|45.1276|44.536|44.6923|44.7927|44.6476|44.2905|43.8217|44.5249|45.4401|46.6456|46.255|45.7638|46.4447|47.5721|48.5766|50.4742|51.3113|50.8648|50.742|51.1104|50.7867|50.329|50.2286|50.4407|49.771|50.1058|50.4407|50.8871|50.9653|51.7578|49.9495|49.8602|48.4873|48.0743|48.5431|49.5254|50.117|50.0054|49.9719|50.1393|49.4026|49.1794|49.1124|49.1124|48.5097|47.9962|47.6167|47.6614|46.7907|47.9962|48.3422|||47.3823|47.3711|47.773|||47.5497|48.0632|47.9404|48.1748|46.9023|47.2149|46.6903|47.7618|48.0409|47.2037|45.641|46.9805|45.0048|44.3798|43.8886|44.1119|44.2235|45.1053|45.3955|45.1388|44.1565|43.4198|44.4356|44.8709|44.6476|43.8775|43.3417|43.9333|44.9267|44.7593|44.6365|43.2636|43.6096|48.5543|48.2641|48.3534|47.2372|46.4112|45.5071|45.775|46.7126|47.2372|46.0875|46.8242|47.6614|47.9292|49.4473|50.329|50.1728|49.7598|50.2286|49.4584|51.9029|51.568|51.3448|51.6796|51.0992|50.3625|49.3356|49.9495|49.4473|49.5031|49.3468|49.6147|48.6436|48.465|47.706|47.014|47.4939|47.3823|47.4381|47.3265|47.0474|47.1144|46.88|46.6456|45.8531|45.8085|44.1342|44.7593|47.5497|47.5497|47.5162|47.2149|47.8734|49.2352|48.7999|48.8334|49.1905|48.5766|49.224|49.0454|48.1078|47.2818|45.7638|46.1098|45.9647|44.9044|44.6476|43.8105|44.6476|45.9424|46.9023|47.0698|47.5497|47.6614|46.88|46.5452|46.88|46.7238|46.8577|46.88|46.9916|46.9916|46.8689|45.708|45.3397|45.1611|44.2793|43.0738|42.7278|42.9064|42.7724|42.8171|42.4711|42.4153|42.7948|43.018|43.4533|42.951|42.5604|42.5269|42.3371|42.538|42.3148|42.4599|42.9175|42.6943|42.5827|42.5604|42.9399|43.4198|43.431|43.7882|43.6096|43.6989|44.0895||43.8775|44.0226|43.9668|43.9444|43.8663|43.8328|43.5314|43.5873|43.5314|43.8105|43.5873|43.6654|44.0337|44.0895|44.1677|44.0337|43.4087
03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|33.88|34.04|32.57|33.06|33.83|34.22|34.05|33.99|34.22|34.53|34.52|34.61|33.89|33.89|||34.29|33.42|32.4|32.71|32.63|32.49|32.54|32.73|31.92|31.85|31.3|31.24|32.1|32.69|32.45|32.72|32.32|32.24|31.5|31.44|30.9|30.16|30.66|31.56|31.34|31.3|31.52|31.54|31.73|32.47|32.44|32.89|33.37|33.89|33.97|34.1|34|33.99|34.96|36.24|36.25|36.49|36.12|35.9|35.46|35.65|35.23|36.29|36.79|36.87|37.43|37.53|37.44|37.05|37.3|38.34|37.98|37.14|38.23|38.65|36.86|36.56|35.2|35.95|||34.57|34.95|35.02|||33.8|33.23|32.61|33.51|33.84|33.8|33.29|33.14|33.09|33.6|33.71|33.98|33.68|34.25|34.8|35|34.48|34.77|34.87|34.24|34.43|34.13|34.58|35|34.06|33.72|33.95|34.4|34.97|34.31|34.17|32.63|33.16|33.52|34.22|33.87|32.83|32.38|31.79|31.39|32.01|33.8|33.09|33.2|32.68|33.11|33.41|33.81|34.01|33.57|34.39|33.95|34.02|33.61|33.91|33.24|32.82|33|33.49|32.87|31.98|32|31.37|31.38|31.22|31.23|30.3|30.21|30.75|30.96|31.56|31.43|31.49|32|32.16|32.17|31.63|31.99|31.29|32.72|33.69|32.95|33.3|33|32.97|33.53|33.18|33.36|32.54|32.5|32.67|34.24|34.5|34.28|34.54|33.65|32.97|33.58|33.27|32.93|32.99|32.57|32.82|31.98|31.91|32.94|32.9|32.5|32.79|33.82|33.69|33.89|33.33|32.85|32.79|32.32|31.96|32.12|32.19|31.86|32.17|31.82|32.11|31.68|31.92|30.58|31.11|30.73|31.48|31.9|31.43|32.07|31.77|31.07|30.98|30.78|30.2|29.36|29.7|29.52|30.61|29.81|30.87|30.4|31.19|31.66|30.41||29.79|30.18|29.35|29.87|29.97|29.13|28.86|28.85|28.32|28.71|27.46|26.81|27.1|27.33|27.03|27.13|26.73
03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|119.42|120.7|116.7|115.34|116.04|116.22|115.68|113.4|112.16|111.24|112.3|111.1|109.36|108.9|||106.78|104.42|103.56|104.3|102.88|102.46|102.82|103.06|103.5|103.6|102.76|103|103.02|102.66|103.04|105.86|105.82|106|104.66|101.78|102.68|103.1|103.5|103.36|102.06|102.72|103.22|102.9|103.9|104.94|106.24|104.42|108.34|108.84|108.56|109.5|107.28|108.88|108.96|108.48|110.28|108.76|108.26|107.04|104.8|108.3|109.64|109.98|105.52|104.7|104.92|104.86|103.9|103.24|103.52|104.2|105.36|105.74|106.04|106.18|104.52|105.48|105.04|105.32|||107.22|106.8|105.26|||103.76|103.62|101.46|104.26|105|102.8|100.68|99.93|99.75|101.18|102.08|102.08|101.72|102.78|100.9|101.3|101.22|101.98|100.14|99.54|98.68|97.35|98.28|98.8|99.42|100|98.53|100.28|101.22|100.28|101.52|99.09|98.97|97.25|98.21|96.75|93.95|90.18|91.49|93.26|92.24|96.95|97.5|124.9|124.5|124.92|127.54|131|132.84|130.56|134.32|134.08|134.38|133.06|132.34|130.38|131.46|132.4|132.76|133.74|132.76|134.16|134.66|129.96|131.96|132|132.5|131|135.5|135.52|135.96|135.28|135.56|135.5|136.02|137.52|133.44|136.82|132.86|137.32|141.5|138.64|138.04|139.76|140.36|142.26|139.26|138.6|135.8|136.54|136.84|135.32|135.66|135.24|137.12|138.08|137.1|134.94|137.22|135.24|136|135.32|137.54|133.78|133.52|139.56|137.76|139.3|135.64|141.26|142.24|141.86|139.24|135.9|135.46|137.34|133.94|137.52|135.04|134.68|128.78|128.78|130.72|127.58|127.66|123.86|124.32|122.44|122.12|120.8|120.1|125.5|124.02|123.48|120.4|120.24|118.82|114.36|115.3|116.38|120.46|120.68|120.22|121.14|119.6|119.04|115.94||113.5|112.6|111.84|110.98|111.6|106.38|106.78|110.2|108.08|107.36|103.74|103.9|106|106.86|106.64|107.74|107.34
03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|458|462.5|456.1|468|468|469.8|465.9|450.3|456.5|450.6|459|448.8|433.7|434.9|||428.4|425.2|419|427.6|432.8|431.8|440.6|447.8|444|439|439.6|406.4|412.6|402.8|401.2|407.4|401|402|397.6|398|411|411.6|426.8|429.4|425.4|431|428|437.8|464.8|466|485.8|488.4|496.4|487.4|481|476.4|462.8|465|458|464|452.6|450|440.6|423|410.6|391|389|386|390.6|383|374.6|372.6|372.6|371.2|375.2|372.2|363|358.4|356.2|355.2|344.6|346.8|354.2|348.8|||343.6|344|336.4|||342.2|347.2|349.6|346|340.6|350.6|348.6|362.6|360|361.6|359.6|368.8|363|361|361.8|365.8|369.6|382|364|362.4|355.4|352.2|373|373|370.2|363.2|361.8|368.2|377.4|372.2|370.2|351.8|368.2|401.2|404.2|393.2|367.2|362|363.4|375.4|381|383|379.4|383.4|394|383.2|384.4|373.4|373.6|368.8|382.2|385.8|385|380.6|375.8|372.4|369|377.4|364.2|360.6|350.4|351.4|346.8|344|333|341|340.6|338.4|344.2|333.6|338.4|330.2|328.2|328.6|328.6|331.6|323.6|339.8|324.4|326.2|360.8|354.6|355|346.8|348|357.8|355|351|351.2|349.4|349.8|348.2|350.8|344.6|349.8|341.6|332|332.2|338.6|324|318.8|319.2|329.4|325.4|327.2|335.4|328.6|325.6|326.4|345.8|343.6|325.8|343.8|329.2|338.6|311|305.4|316.8|308|317|313.6|310.8|304.4|301.4|299.2|300|292.6|285.4|298|303.8|297|299|294.8|292.6|289|298.2|295.6|287.2|288|291.4|283.4|277.4|274.8|301.8|316.2|317.8|322||333.4|312|301|333|333.2|321.6|321.4|320.2|305.2|305|296.4|289.4|300|293|281.4|286.4|280
03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|142.94|142.46|141.2|140.28|143.8|145.96|140|138.76|139.4|139.28|140.4|140.44|140.04|141.24|||140.8|140|141.08|137.84|137.38|135.46|135.56|135.98|135.76|137.76|140.98|135.98|135.42|134.8|135.38|136.7|135.36|135.1|134.52|129.12|131.5|133.12|129.88|130.88|127.98|130.18|130.92|129.62|131.5|132.48|129.56|130.78|130.36|131.92|134.02|132.28|133.4|131.18|132.42|133.3|136.16|136|133.58|130.54|127.94|129.72|129.34|130.66|128.36|132.8|123.8|122.36|121.22|119.84|119.78|122.34|122.82|124.04|123.98|124|124.3|121.88|117.38|117.62|||117.52|117.4|119.3|||117|114.34|113.66|117.82|116.6|115.66|114.68|112.7|112.68|113.52|113.9|114.4|112.42|113.3|111.92|112.92|112.94|112|112.68|111.36|112.36|112.38|111.68|109.58|109.8|111.12|111.6|112.3|113.04|113.72|117.52|118.4|116.48|108.64|110.08|107.46|106.28|103.4|100.7|100.64|100.1|106.52|107.52|109.66|109.02|108.68|110.74|110.46|110.96|109.34|112.4|111.24|112.44|111.56|110.84|109.24|108.92|107.32|105.88|106.66|107.88|108.64|109.96|100.6751|102.3157|101.27|101.883|101.1078|106.0478|107.3098|106.9853|105.3807|105.3266|105.6151|106.0297|106.4985|104.0645|105.7052|104.2989|105.3266|107.3819|105.3446|104.2629|106.5706|107.454|108.2653|106.9492|107.5261|104.5153|104.8939|106.3903|105.1643|104.948|104.7677|105.8675|106.7148|105.8675|104.335|104.5153|102.6583|101.0176|99.6654|100.9635|97.6461|99.0164|103.2713|102.8025|102.1354|101.6667|103.5778|103.6679|104.1547|102.7304|101.0897|101.1979|100.9635|98.9983|98.4394|97.3577|95.3024|95.3745|97.4659|97.3036|95.5908|96.0596|93.7518|94.437|93.4814|91.8047|92.0571|91.2818|93.7518|92.4898|93.5896|92.5439|92.2915|91.354|87.8473|88.8479|89.3437|94.9598|96.4021|97.4659|97.8445|94.3288|94.6353|91.9669||88.8209|89.3257|89.2265|88.7037|86.5221|84.3767|84.4578|85.0347|83.6915|82.3664|77.6518|75.8579|77.6157|79.2023|79.4457|79.626|76.0021
03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|29.15|29.08|28.26|27.89|28.76|29.5|29.5|30.21|29.5|29.53|30.39|30.27|30.23|30.04|||31.1|30.61|30.34|29.98|30.09|29.27|29.38|30.03|29.7|29.94|30.74|30.42|31.43|32.45|32.2|32.4|31.07|31.15|29.62|28.5|29.31|30.05|30.66|31.59|31.25|30.48|30.39|30.32|31.43|32.32|32.51|33.1|32.93|31.7|31.31|31.96|31.25|31.16|31.82|30.97|31.15|31.2|31.15|31.26|30.58|31.56|31.59|32.71|32.84|31.89|32.14|31.56|31.5|31.67|30.63|32.68|33.7|32.35|33.3|33.43|31.86|30.75|30.09|30.13|||30|29.9|29.73|||28.21|27.36|25.94|26.42|25.88|26.18|25.78|25.65|25.1|25.5|24.97|25.68|25.6|24.9|24.5|24.8|25|24.9|24.92|25.24|25.06|25.54|25.07|25.02|24.19|23.88|23.47|23.2|22.87|22.2|21.47|20.5|21.17|20.25|20.22|19.04|19.85|19.55|18.8|18.6|18.63|19.43|19.73|20.42|20.41|20.8|20.92|21.27|21.2|21.5|21.83|21.71|21.35|21.04|20.9|21|21.01|21.75|22.42|22.61|23|22|21.21||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|48.14|48.85|48.55|46.95|47.17|46.77|46.8|46.7|47.24|46.98|47.25|46.94|46.62|46.91|||46.33|46.2|45.58|45.865|46.43|46.2|46.38|47.12|47.725|47.565|47.47|47.3|47.67|46.38|46|46.755|45.995|44.61|44.535|45.475|44.995|45.095|45.66|46.15|45.83|45.89|46.24|46.425|46.785|46.8|46.885|47.595|47.37|47.67|48.83|49.235|48.53|48.65|49.075|49.365|49.17|48.31|48.115|47.07|46.28|46.185|46|44.615|43.8|44.73|44.52|44.365|43.835|43.31|43.6|43.565|43.8|43.61|44.37|44.64|44|44.135|43.06|42.89|||41.98|42.195|42.35|||41.65|41.485|40.855|41.68|40.985|41|40.665|40.455|41.51|41.14|40.55|40.37|40.195|39.775|39.74|38.4|38.325|38.55|38.34|37.95|37.55|37.265|37.655|37.875|37.275|37.56|37.625|38.585|38.955|38.74|38.935|39.02|39.18|38.62|38.32|37.775|37.275|36.68|36.855|36.68|36.92|37.65|37.665|38.135|38.3|38.02|37.985|38.355|38.29|37.995|38.345|37.45|37.505|37.615|37.015|37.265|37.48|37.09|37.06|38.48|38.3|38.215|38|37.1|37.25|37.66|37.45|37.225|38.4|38|37.735|38|37.64|37.94|38.165|38.415|37.615|37.265|36.69|36.38|38.32|37.655|38.1|38.16|38.115|38.89|38.99|39.3|39.22|39.445|39.62|39.75|40.705|40.92|41.38|41.5|41.395|41|41.285|40.75|41.01|40.74|40.02|43.955|44.215|45.635|45.155|44.48|43.855|44.945|44.9|44.57|44.07|42.855|42.87|43.24|41.7|42.73|41.755|41.835|41.61|41.95|42.21|42.2|42.28|42.62|42.65|42.725|43.23|43.145|41.995|43.465|43.005|43.955|42.86|43.73|42.9|42.625|42.625|42.6|43|43.28|43.115|43.735|45.67|45.645|45.29||46.465|46.105|45.455|46.69|46.725|45.835|45.535|45.975|44.35|43.39|41.68|41.5|42.14|42.72|41.815|40.84|40.98
03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|111.05|111.05|110.95|109.4|108.8|108.95|109.3|108.9|109.1|105.85|108.05|105.4|103.75|104.4|||104.75|103.4|102.7|103.4|102.15|102|100.9|102.4|101.3|99.84|100.25|101.6|101|100.25|99.46|101.45|99.4|98.32|98.64|96.74|97.8|97.32|99.68|98.46|96.72|97.68|98.96|99.1|100.45|101.05|101.35|102|103.85|103.5|104.35|103.55|102.8|102.9|101.5|100.05|101.5|101.75|104.45|103.9|102.7|103.2|104.65|103.45|102.8|101.15|101.3|100.3|101|99.7|101.1|103|104.5|103.55|106.8|106|105.55|107.15|108.75|109.9|||108.4|109.25|108.7|||107.55|108|107|107.8|106.15|105.05|103.65|106.35|106.45|106.15|105.75|106.3|103.2|103.25|103.05|104.5|105.25|105|105.35|103.35|102.6|101.5|103.55|106.55|105.2|104.45|103.2|103.3|105.05|105.2|104.5|102.8|104.85|110|110.55|109.95|106.5|106.05|105.85|106.95|110.8|113.75|112.75|114.05|114.5|114.5|115.35|116.4|117.6|116.8|117.85|118.7|119.25|117.25|116.6|116.9|115.1|119.75|119.35|118.75|118|118.65|117.5|117.75|118.25|118.75|117.35|118.15|119.2|117.85|118.25|117.45|116.95|116.8|116.5|116.6|114.15|115.6|113.55|114.4|117.5|115.35|115.55|114.3|115.85|116.8|115.3|115.45|114.55|113.45|113.9|113.75|114.55|112.9|114|113.45|111.7|110.9|112.25|111.2|108|106.7|108.25|106.05|106.05|107.75|107.3|107.7|107.85|108.8|108.9|107.45|109.75|108.3|108.9|108.2|107.45|107.6|106.4|106.15|106.05|104.5|105.25|103.85|105|102.8|103.5|102.8|101.55|102.8|98.36|99.46|98.78|99.68|98.44|97|95.94|95|95.82|96.64|96.96|95.36|94.62|95.76|99.3|98.96|97.9||98.4|97.84|96.64|96.98|97.72|96.8|97.1|97.28|94.76|96.28|94.66|94.22|96|95.42|95.12|95.1|93.6
03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|229.5|231.05|228.4|234.05|240.15|245.05|238.25|234.1|232.45|235.55|237.15|238.95|240.5|246.55|||241.15|238.6|240.55|229.75|228|227.7|218.85|226.4|237.6|221.45|223.05|230.8|207.85|194.78|190.22|192.04|196.02|192.22|195.74|193.48|189.12|185.18|176.88|175.82|173.02|171.08|172.62|170.9|174|170.54|168.86|161.38|163.18|162.22|161.2|164.36|161.7|163.68|163.68|162.14|164.64|165.9|162.22|156.32|156.44|159.38|160.02|163|158.64|165.08|162.04|157.62|152.8|151.2|151.88|151.98|144.8|145.76|144.9|146.46|148.2|147.46|147.24|148.48|||152.42|151.9|152.76|||152.46|148.9|149|153.38|154.44|155.6|150.32|139.68|140.1|144.4|147.44|144.12|144.44|145.42|146.08|146.78|147.36|141.34|145.92|148.6|152.34|156|150.1|152.14|152.52|154.54|153.68|153.54|150.18|150.46|150|149.82|142.32|133.16|135.92|132.08|131.74|127.78|125.1|126.94|125.52|132|135.64|139.06|137.6|137.08|138.42|139.28|138.28|134.92|139.18|138.5|139.4|137.66|137.98|138.92|137.48|134.7|132|134.3|137.4|138.74|138.2|133.3|136.54|135.48|134.82|133.6|141.98|147.64|148.66|148.34|148.42|149.84|150.96|151.32|151.16|149.78|143|142.76|140.32|140.1|139.34|139.52|140.12|139|136.2|137.8|136.08|136.62|139.44|138.5|139.18|138.98|138.74|140.66|140|133.12|132.86|134|134.94|134.5|131.18|125|129.2|137.64|141.8|141.24|142.02|144.54|144.34|145|144.76|144.44|141.34|141.16|137.38|139.3|139.98|135.6|135.42|138.02|138.84|135.58|137.2|133.32|134.94|134.58|133.32|133.06|129.62|136.2|130.28|130.68|132.58|134.14|136.58|136.36|133.96|132.42|143.18|145.56|148.5|148.98|141.64|143.12|140.1||132.5|137.22|140.12|136.84|133.96|132.78|132.48|133.5|132.26|131.28|121.24|116.42|119.76|127.18|127.3|128.92|127.14
03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|52.68|53.49|52.78|53.66|53.34|55.01|54.56|54.18|54.3|54|54.13|54.43|53.85|53.49|||53.12|52.22|52.14|52.12|52.31|51.93|52.5|53.38|52.08|52.22|51.33|51.48|51.84|50.94|51.02|51.35|50.92|50.1|50.68|49.61|50.72|50.27|50.62|50.19|49.44|49.78|49.55|50.13|50.25|50.45|50.6|50.79|51.13|51.62|51.75|51.84|51.33|51.45|51.39|51.92|52.46|52.72|53.23|52.98|51.69|51.82|51.77|52.27|52.37|51.62|51.73|52.31|52.31|52.5|52.46|53.21|53.55|52.68|53.9|54.02|53.32|53.66|55.91|55.65|||56.02|55.82|55.46|||54.69|54.2|53.68|54.9|54.95|54.78|53.73|54.02|53.72|53.32|52.44|53.04|52.7|52.29|52.65|52.59|53.17|53.88|53.02|53.04|52.63|51.35|52.61|53.9|54.33|53.6|52.29|51.9|53.77|53.81|54.6|51.92|53.23|55.65|55.4|55.59|52.74|52.16|51.39|51.69|50.81|52.37|52.44|52.98|53.3|53.55|54.63|54.75|54.69|55.12|55.55|55.87|55.93|55.07|55.03|54.86|55.14|55.59|55.37|55.63|54.92|54.67|54.58|53.98|54.48|54.37|54.73|54.65|56.92|56.58|56.66|56.43|56.58|57.11|56.9|56.51|55.23|55.59|53.96|57.63|58.33|57.07|56.25|56.27|55.68|56.12|55.59|55.72|55.57|55.87|54.58|54.5|54.97|54.67|54.99|55.4|54.35|54.82|55.1|54.73|54.43|52.83|52.89|51.73|51.6|52.37|51.26|50.55|51.05|51.11|51.75|51.45|51.17|50.47|50.58|51.62|51.09|51.69|51.86|51.35|51.92|51.77|52.55|51.37|51.15|49.85|51.17|50.49|50.77|49.46|49.59|50.87|51.09|51.18|51.69|51.05|50.85|49.85|49.82|49.83|50.34|49.72|50.42|51.41|51.58|49.63|49.4||48.54|48.71|46.98|47.83|47.87|46.46|45.81|46.08|46.04|45.47|44.38|44.87|45.3|45.74|45.91|45.56|45.58
03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|90.5|90.54|88.64|88.32|90.68|91.56|88.72|87.18|87.26|85.16|87.54|87.22|87|86.8|||85.5|83.64|82.7|83.42|85.8|85.02|86.48|89|86.84|84.42|86.56|88.4|90.68|86.34|85.4|86.12|83.14|83.26|80.34|80.3|82.04|83.44|85.56|85.6|85.02|85.92|86.8|89.48|90.86|97.36|97.9|95.72|102.35|101.6|99.86|101|97.94|98.4|98|98.5|97.24|97.82|95.38|95.94|94.72|96.08|97.04|100|100.25|98.48|98.46|95.2|93.7|94.98|93.24|97.18|97.2|96.38|95|97.58|96.54|96.1|96.6|94.08|||91.06|91.4|88.4|||89.2|90.6|89.4|91.1|89.68|85.06|82.52|84.52|79.24|78.88|79.46|78.74|79.04|78.78|80.06|81.22|82.3|84.8|80.46|79.3|76.38|76.48|79.76|80.04|79.18|79.22|79.12|79.18|82.4|82.68|81.38|76.42|79.38|87.78|87.5|88.22|84.86|82.76|80.18|82.2|80.86|81.18|82.38|82.56|83.84|83.14|84.98|85|84.8|84.42|84.98|85.82|84.88|85.64|83|80.88|79.9|82.5|80.28|82.58|79.9|78.12|77.46|76.24|75.18|78.06|76|75.34|77.46|75.36|75.54|74.48|73.42|72.28|72.54|72.72|73.44|74|71.74|75.08|77|77|73.14|73.94|73.8|74.78|72.92|70.86|69.6|68.22|68.66|67.84|67.56|66.24|67.36|67.62|66.9|65.68|66.76|65.86|64.84|63.42|64.04|61.24|61.44|64|64.8|64.16|63.52|65.96|65.06|65|65.12|65.34|66.06|64.68|66|66.58|65.16|65.9|66.28|65.28|66.66|64.58|65.9|63.08|62.78|62.66|63.22|62.88|62.98|63.26|62.04|64.38|64.5|60.2|58.74|61.3|61.8|63.02|64.08|64.84|62.9|64.14|62.5|62.36|61.1||60.84|60.48|58.6|59.46|58.84|56.94|54.92|54.42|53.62|53.1|52.42|52.76|54.02|54.1|54.46|53.4|53.5
03092|19756|/equities/3u-holding-ag|DAXCLASSIC|3.34|3.35|3.36|3.35|3.36|3.37|3.34|3.32|3.33|3.31|3.22|3.34|3.33|3.3|||3.26|3.32|3.14|3.1|2.94|2.9|2.98|2.9|2.74|2.66|2.66|2.64|2.66|2.66|2.64|2.68|2.58|2.6|2.6|2.62|2.66|2.64|2.64|2.66|2.58|2.72|2.62|2.58|2.64|2.7|2.7|2.66|2.6|2.66|2.66|2.6|2.64|2.68|2.68|2.66|2.64|2.7|2.66|2.38|2.3|2.32|2.36|2.42|2.3|2.28|2.3|2.28|2.24|2.24|2.24|2.28|2.28|2.3|2.28|2.24|2.24|2.22|2.24|2.3|||2.24|2.24|2.22|||2.22|2.22|2.22|2.26|2.26|2.28|2.26|2.1|2.12|2.14|2.22|2.22|2.22|2.24|2.26|2.18|2.2|2.08|2.08|2.1|2.06|2.08|2.06|2.06|2.06|2.06|2.12|2.08|1.98|2.02|1.98|1.91|1.9|1.88|1.93|1.87|1.84|1.86|1.81|1.84|1.78|1.9|1.93|2|1.98|2|2.04|2.06|2.02|1.85|1.93|1.84|1.87|1.85|1.84|1.83|1.83|1.84|1.83|1.84|1.85|1.88|1.87|1.87|1.86|1.82|1.77|1.81|1.86|1.86|1.87|1.87|1.88|1.83|1.82|1.87|1.93|1.79|1.78|1.76|1.72|1.75|1.73|1.72|1.73|1.73|1.68|1.69|1.68|1.71|1.72|1.76|1.72|1.74|1.73|1.75|1.78|1.78|1.78|1.76|1.65|1.67|1.64|1.62|1.59|1.62|1.6|1.58|1.61|1.61|1.62|1.63|1.62|1.59|1.61|1.64|1.62|1.65|1.66|1.62|1.61|1.61|1.62|1.62|1.63|1.63|1.58|1.61|1.56|1.59|1.62|1.61|1.56|1.52|1.51|1.51|1.49|1.47|1.49|1.5|1.51|1.52|1.51|1.51|1.48|1.51|1.53||1.47|1.52|1.53|1.52|1.54|1.52|1.53|1.54|1.52|1.5|1.43|1.45|1.49|1.45|1.46|1.46|1.44
03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|23.56|23.04|22.86|22.82|23.18|23.76|23.72|24.12|24.1|24.14|24.52|24.66|24.84|24.94|||25.02|24.2|24.48|24.18|24.36|23.7|23.38|23.1|22.98|23.38|23.44|23.2|23.24|23.04|23.34|22.3|22.5|22.48|22.54|21.88|21.8|22.44|22.22|22.42|22|21.94|22.32|19.11|19.37|19.2|19.25|19.15|19.39|19.12|18.77|18.75|18.33|18.62|18.94|19.33|19.5|19.25|19.46|18.94|18.84|19|18.99|19.27|19.36|20.3|21.18|21.12|21.08|21.5|19.97|20.12|20.3|20.5|20.32|20.58|20.98|20.12|19.5|19.41|||19.55|19.66|19.56|||19.87|19.51|19.4|20.5|20.9|20.6|20.56|20.26|20.34|20.56|21.28|21.36|21.52|21.7|21.4|21.14|20.92|20.5|20.44|19.95|20.52|20.24|19.71|19.01|18.95|18.64|18.66|18.8|17.73|17.66|17.33|17.35|16.93|14.87|15.41|15.04|15|14.83|14.79|14.99|15.25|16.14|16.77|16.75|16.43|16.68|17.08|16.94|17.07|16.93|16.92|16.92|17.5|17.71|17.97|17.89|18.16|17.06|16.61|16.62|17.15|16.84|17.07|16.57|16.83|17|16.75|16.85|17.5|17.57|17.5|17.32|17.76|17.48|17.94|18|18.04|18.24|17.97|17.94|18.01|18.35|18.75|19.18|19.07|19.17|18.9|18.76|18.25|18.32|18.46|18.27|18.58|19|18.65|18.93|18.71|18.7|18.39|17.77|17.5|17.47|17.49|15.59|15.32|15.4|15.55|15.65|16.28|16.95|17.11|16.96|16.6|16.73|16.88|17.01|17.01|17.31|17.17|16.9|16.95|17.07|17.65|17.18|17.23|16.95|17.36|17.3|16.87|17.32|17.3|17.65|17.32|17.9|17.17|17.45|17.8|17.29|17.57|17.5|18.82|19.2|20.32|19.56|19.23|18.83|18.15||17.2|18.01|18.2|17.66|17.04|16.5|16.35|16.97|15.16|15.09|13.89|13.69|14.18|14.64|14.63|15.05|14.86
03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|7.7|7.5|7.5|7.6|7.65|7.9|7.8|7.55|7.35|7.7|7.8|7.9|7.9|7.85|||7.75|7.95|7.9|7.85|7.85|7.85|8|7.95|7.9|7.9|7.95|8.05|7.85|7.85|8.05|8.35|8.45|8.5|8.25|8.2|8.35|8.5|8.45|8.6|8.65|8.85|8.7|8.7|8.95|8.85|9.05|8.9|8.85|9.05|8.9|8.8|8.65|8.8|8.75|9|8.85|9|8.9|8.75|9|8.85|8.55|8.55|8.55|8.7|8.75|8.7|8.85|8.85|8.45|8.8|8.75|8.75|8.6|8.55|8.35|8.5|8.7|8.7|||8.9|8.95|8.55|||8.6|8.8|8.7|8.95|8.55|8.95|8.8|8.8|8.95|8.95|8.95|8.95|8.95|8.9|8.95|9|9|9|9|9|8.85|9|9|9|8.95|8.8|8.8|8.8|8.8|8.8|8.8|8.7|8.8|8.85|8.85|8.85|8.85|8.9|8.95|9|8.15|8.65|8.65|8.65|8.8|8.85|9.05|9.05|9.15|8.8|9.25|9.25|9.3|9.35|9.05|9|8.95|9|8.9|8.95|9.05|9.05|9.05|9.1|9.2|9.15|9.2|9.15|9.5|9.5|9.05|9.05|9.15|9.15|9.3|9.3|9.3|9.3|9.3|9.5|9.5|9.25|9.2|9.15|9.2|9.25|9.25|9.25|9.25|9.25|9.3|9.5|9.45|9.3|9.35|9.45|9.45|9.45|9.45|9.4|9.4|9.45|9.55|9.45|9.4|9.45|9.3|9|9|9.65|9.35|9.45|9|9.8|9.2|9.5|9.5|9.6|9.55|9.65|9.7|9.8|9.9|9.95|9.95|10|10.3|10.2|10.3|10.2|10.3|10.3|10.3|10.3|9.8|9.9|10.1|10.1|10.1|10.1|10.3|10.5|10.5|10.7|10.7|11|10.2||10.4|10.4|10.3|10.4|10.5|10.6|10.6|10.6|10.4|10.5|10.5|10.4|10.9|9.95|10|9.9|9.7
03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|6.5|6.54|6.52|6.66|6.82|6.7|6.64|6.46|6.48|6.42|6.6|6.64|6.32|6.22|||6.3|6.3|6.25|6.25|6.3|6.2|6.4|6.4|6.15|6.2|6|6|5.85|6|6.1|6|6.05|6.2|6.25|6.25|6.2|6.45|6.2|6.25|6.05|6.1|6.05|6.15|6.35|6.3|6.4|6.45|6.65|6.7|6.25|6.1|6|6|5.95|5.6|5.55|5.55|5.5|5.6|5.4|5.25|5.2|5|5|5.15|5.25|5.05|5.35|5.2|5.35|5.25|5.1|5|4.92|5.15|5|4.98|4.98|4.96|||4.92|4.96|4.94|||4.98|4.94|4.8|4.96|4.86|5.05|5|5.1|5.05|5.1|4.88|4.9|4.8|4.84|4.76|4.88|4.9|4.82|4.64|4.4|4.36|4.4|4.52|4.46|4.38|4.46|4.42|4.18|4.12|4.2|4.12|4.18|4.14|4.16|4.1|4.16|4.14|4.12|4.2|4.02|3.86|3.98|3.96|4.06|4.04|4.04|4.18|4.08|3.86|3.64|3.7|3.68|3.76|3.6|3.52|3.54|3.44|3.5|3.56|3.56|3.54|3.46|3.46|3.44|3.5|3.52|3.46|3.38|3.48|3.5|3.52|3.54|3.46|3.5|3.52|3.52|3.44|3.58|3.56|3.58|3.46|3.44|3.34|3.44|3.32|3.44|3.42|3.42|3.46|3.42|3.44|3.48|3.38|3.38|3.46|3.48|3.4|3.46|3.44|3.5|3.4|3.4|3.46|3.28|3.28|3.44|3.48|3.56|3.48|3.64|3.6|3.58|3.66|3.72|3.66|3.62|3.58|3.62|3.38|3.38|3.36|3.4|3.58|3.26|3.22|3.16|3.16|3.22|3.1|3.1|3.04|3.14|3.04|3.06|3.06|3.06|3|3.08|3.06|3.06|3.1|3.08|3.22|3.14|3.14|3.12|3.16||3.12|3.12|3.2|3.14|3.14|3.06|3.16|3.12|3.14|3.14|3.08|3.06|3.06|3.04|3.08|3.06|3.12
03097|49818|/equities/adler-real|DAXCLASSIC|12.6|12.56|12.54|12.52|12.46|12.58|12.54|12.54|12.3|12.46|12.52|12.5|12.5|12.54|||12.68|12.5|12.64|12.52|12.5|12.62|12.54|12.7|12.52|12.54|12.64|12.78|12.82|12.52|12.52|12.62|12.5|12.32|12.42|12.46|12.56|12.56|12.48|12.38|12.2|12.2|12.18|12.18|12.2|12.38|12.52|12.5|12.58|12.5|12.5|12.5|12.46|12.5|12.5|12.52|12.6|12.28|12.5|12.62|12.54|12.46|12.26|12.32|12.22|12.6|12.58|12.6|12.6|12.52|12.5|12.58|12.64|12.64|12.76|12.7|12.8|12.7|12.82|12.86|||12.96|12.8|12.96|||12.86|12.8|12.76|12.8|13|13|12.98|12.92|13.04|13.1|12.98|12.96|12.96|13|13|13|13|12.94|12.82|12.82|12.66|12.74|12.96|12.9|13.02|13.18|12.88|13.14|12.96|13|13.02|12.98|12.92|12.72|12.82|12.7|12.68|12.54|12.6|12.6|12.5|12.5|12.52|12.52|12.6|12.62|12.74|12.86|12.86|13.12|13.42|13.54|13.7|13.68|13.7|13.8|14|13.96|13.86|13.7|13.64|13.8|13.74|13.62|13.7|13.82|13.7|13.78|13.84|13.64|13.6|13.64|13.8|13.8|13.62|13.68|13.5|13.66|13.62|13.8|13.84|14.14|14.26|13.56|13.76|13.72|13.54|13.4|13.64|13.62|13.62|13.66|13.68|13.62|13.62|13.76|13.76|13.54|13.52|13.56|13.74|13.48|13.16|13.12|13.12|13.4|13.24|13.14|12.96|13.04|13|12.72|12.56|12.66|12.52|12.56|12.52|12.5|12.6|12.56|12.56|12.84|12.7|12.56|12.58|12.84|12.8|12.64|12.64|12.94|12.82|13.12|13.38|13.54|13.68|13.44|13.46|13.14|13.1|13.04|13.28|13.28|13.16|13.54|13.3|13.5|13.86||13.38|13.86|13.7|14.68|14.3|13.98|13.52|13.5|13.36|13.12|12.76|12.88|13.1|13.16|13.48|13.6|13.48
03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|23.66|23.5|22.82|23.32|23.12|23.48|23.48|24|23.28|23.3|23.26|23.64|23.4|23.4|||23.46|23.36|24.54|24.12|24.08|23.7|24.36|24.42|23.96|24.64|24.54|24.48|24.98|24.76|24.8|24.82|24.48|23.96|23.62|23.24|23.42|23.5|23.94|23.96|23.5|23.82|23.5|23.7|23.52|24.6|24.46|24.74|24.88|24.76|24.4|24.56|24.3|24.34|24.36|24.66|24.88|25.02|25.54|25.52|24.86|24.9|25.4|25.76|25.54|25.72|25.58|26.54|26|25.98|26|26.74|27.12|26.34|26.66|27.02|27.04|27.38|28.98|29|||29|28.66|28.06|||27.76|27.84|27.1|27.44|27.54|27.5|27.72|27.36|26.98|26.86|26|26|25.64|25.2|24.18|23.94|24.02|24.24|24.44|24.38|24.04|23.48|23.74|23.5|23.32|23.32|23.1|23.56|24.14|24.14|24.12|23|22.78|22.34|22.66|22.7|22.02|21.74|21.58|21.22|20.66|21.54|21.8|22.42|22.8|22.98|23.94|24.12|23.96|24.1|24.62|24.7|25.22|25.1|25.04|24.76|25.44|24.94|23.92|23.98|23.64|23.24|23.66|22.6|23.54|23.9|25.5|25.58|25.92|25.84|25.56|25.04|24.6|24.66|24.9|24.94|24.7|24.84|24.18|24.64|26.76|26.02|25.76|25.82|26|26.68|25.52|25.62|25.9|25.62|24.5|24.7|24.62|25|25.2|25.36|25.3|25.18|25.28|24.88|25.12|24.1|23.86|23.92|23.64|24|24.1|23.94|24.92|25.56|25.84|25.62|24.5|24.6|24.7|24.52|24.58|23.62|23.56|23.88|24.5|24.2|23.42|22.314|21.1755|21.7535|21.2105|21.3682|21.5258|21.3682|21.6484|22.7168|22.4541|23.3649|23.2948|23.1197|23.4525|22.6993|22.8569|22.5942|24.6084|24.696|24.9587|25.2915|25.0463|24.6084|24.4683||22.8394|23.1722|22.8569|23.2773|23.4349|22.7519|22.6117|22.5592|22.962|23.0846|22.5417|22.7343|22.8569|23.0671|23.9954|23.9429|23.5575
03099|1081899|/equities/akasol|DAXCLASSIC|119.8|119.8|119.4|119.6|119.8|119.4|119.6|120|120|119.6|119.4|119.6|119.4|119.2|||119.6|119.44|119.5|119.52|119.88|119.2|119.5|119.22|118.7|118.86|119.28|119.18|119.4|119.3|119|119.64|119.52|119.66|119.22|119.24|120|120.82|120.26|121.32|120|120.5|121.5|122.04|122.1|122.74|123.14|123.7|124.2|125.34|104.4|107.24|103.52|101.72|104.96|110.24|110.5|109|105|100.68|96|97.52|97.38|101.62|103.58|104.8|103.76|103.86|113|107.08|104.54|113.54|115|121.56|106.32|119.64|127.24|112.54|104.18|104.54|||97.15|98.59|103.38|||96.5|96.91|94.8|91.05|91.44|91.68|97.69|101.38|93.02|94.67|90.99|86.92|90.25|82.9|73.36|72.53|73.32|68.44|70.48|67.67|71.75|71.87|70.51|65.33|66.44|66.47|65.97|68.08|65.08|65.11|62.43|62.75|60.32|53.5|52.5|51.84|51.52|48.615|46.545|46.25|42.52|45.055|44.13|46.8|47.65|49.79|49.03|49.7|47.34|50.97|53.5|54.98|55|55|56|55|52.2|53.46|51.76|53.6|52.8|51.67|52|53.03|51.56|52.61|55.2|51|56|55.67|54.67|56.52|56.5|55.48|55.15|54.74|54.07|53.25|51.02|50.82|53.36|52.5|51.49|51.35|51.17|51.4|50.47|49.15|47.3|47.85|44.85|43.4|43.38|42|43.495|43.5|43.56|43|42.195|41.84|42.45|40.8|40.02|39.85|38.605|39.2|39.165|39.395|40.105|39.57|40.36|39|37|37.66|38.675|38.8|38.5|39.785|38.565|38.085|38.4|38.76|40.875|40.67|40.335|41.155|41.275|40.185|39.825|39.27|40|41|39.545|39.655|39.01|40.595|41.67|39.3|41.03|41.5|42.045|42|42.565|42.995|41.595|41.65|41.6||40.575|40.5|39.995|41.2|40.595|39.2|38.235|38.83|38.94|38.92|36.785|37.7|38.1|39.95|40.295|38.1|37.165
03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC|16.2|16.3|15.98|16.16|16.46|16.44|16.54|16.18|16.14|16.26|16.2|16.76|16.74|16.54|||16.4|16.74|16.74|16.7|16.48|16.3|16.62|16.5|16.68|16.2|16.64|16.34|16.82|16.7|16.48|16.3|16.9|16.2|16.2|16.1|16.12|16.2|16.2|16.2|16.56|16.28|16.38|16.18|15.88|16.16|15.66|15.62|15.64|15.52|15.5|15.5|15.48|15.4|15.74|16.2|15.28|15.28|15.36|15.72|15.46|15.3|15.54|15.04|15.6|15.4|15.42|15.44|15.56|15.5|15.42|15.2|15.3|15.32|15.5|15.3|15.4|15.46|15.36|15.5|||15.3|15.3|15.74|||15.48|15.24|15.38|15.68|15.38|15.42|15.42|16|15.4|15.38|15.26|15.26|15.26|15.26|15.26|15.54|15.68|15.04|15.1|15.2|15.5|15.48|15.5|15.38|15.46|15.5|15.52|15.8|15.56|15.72|15.38|15.32|16|15.02|15.02|15.42|15.3|15.3|15.42|15.44|15.1|15.5|15.58|15.5|16|16.1|16.22|16.14|16|16.04|16|15.94|16.02|15.64|16|15.7|15.3|15.4|15.38|15.16|15.02|16.02|16.48|16.66|16.6|16.7|16.7|16.78|16.72|16.9|16.88|16.88|16.88|16.76|16.88|16.8|16.86|16.9|16.8|16.9|16.92|17.1|16.78|17|17|17.02|17|17.08|17.2|17.2|17.24|17.2|17.22|17.2|17.2|17.28|17.2|17.28|17.4|17.3|17.14|17.16|16.8|17.02|17.3|17.02|17.2|17.38|17.3|17.4|17.5|17.52|17.84|17.84|17.3|17.3|17.32|17.3|17.34|17.2|17.7|17.6|17.44|17.26|16.76|17.06|16.84|16.86|16.24|16.68|16.72|16.66|17.2|17.46|17.52|17.52|17.3|17.4|17.56|17.3|17.68|16.72|16.94|17.42|17.5|17.12|16.92||16.56|17.58|18.12|17.2|18.2|18.3|18.52|18.46|18.48|18.42|18.42|18.5|18.54|18.6|18.62|18.62|18.62
03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|9.7162|9.7766|9.7431|9.7699|9.6626|9.6156|9.582|9.4478|9.4881|9.4076|9.4344|9.4948|9.5284|9.5418|||9.4478|9.2465|9.3606|9.2734|9.3874|9.4143|9.5015|9.4411|9.4344|9.6089|9.5082|9.5686|9.5887|9.4411|9.5418|9.4478|9.4411|9.374|9.4411|9.2063|9.4344|9.2935|9.3472|9.4948|9.2465|9.6424|9.5149|9.4009|9.2264|9.0721|9.0654|9.1727|9.0385|9.1392|9.1325|9.1929|9.2331|9.2868|9.3136|9.4613|9.5619|9.6491|9.6827|9.5887|9.5284|9.5015|9.4948|9.6223|9.4478|9.5955|9.5015|9.6357|9.7565|9.8035|9.837|9.931|9.7162|9.5149|9.4143|9.5351|9.6894|9.7968|9.7699|9.7095|||9.931|9.884|9.7431|||9.7632|9.629|9.4076|9.7565|9.9981|10.0115|9.8437|9.884|9.7833|9.7162|9.6693|9.7297|9.5619|9.4747|9.2667|9.1727|9.2197|9.0519|9.2197|9.2667|9.3203|9.3472|9.213|9.166|9.1325|9.2197|9.1593|9.2331|9.1593|9.005|9.005|8.7231|8.6225|7.7166|7.7569|7.5153|7.4818|7.3409|7.3341|7.2603|7.1664|7.4616|7.616|11.56|11.4|11.34|11.4|11.25|11.25|11.59|11.61|11.88|12.12|12.04|12.2|12.18|12.5|12.25|12.2|12.26|11.86|12.09|12.38|11.97|12.07|12.05|12.2|12.17|12.54|12.84|12.82|12.56|12.49|12.32|12.26|12.33|12.19|12.34|12.22|12.62|12.71|12.56|12.53|12.67|12.87|12.95|12.45|12.51|12.5|12.51|12.24|12.46|12.63|12.63|12.57|12.72|12.73|13.18|13.09|13.02|13.21|13.11|12.84|12.69|12.68|12.93|12.59|12.33|12.5|12.6|12.76|12.55|12.14|12.19|12.46|12.66|12.93|13.09|13.14|12.98|13.26|13.29|13.64|13.54|13.47|13.34|13.26|13.26|13.52|13.49|13.3|13.62|13.6|13.75|14|13.86|13.71|13.53|13.54|13.15|13.6|13.82|14.19|14.37|13.86|13.82|13.25||13.1|13.45|13.1|13.06|13.35|13.21|13.04|13.21|13.4|12.98|12.25|12.3|12.77|13.17|13.4|13.58|13.52
03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|25.9|26|26|26|26.1|25.5|25.5|25|24.9|24.6|24.5|24|24.1|24.5|||24.7|25.3|25.3|25.3|25.5|25.6|25.7|25.3|25.1|25.3|25|25.1|24.8|24.7|24.7|24.7|24.7|24.9|25|24.9|24.9|24.8|24.5|24.9|24.6|24.8|24.5|22.7|23.2|23.3|23.2|23.6|23.5|23.5|22.8|23.3|23.2|23.4|23.4|23.3|23.2|23|24|23.8|23.5|23.5|23.6|23.5|23.4|23.5|23.4|23.4|23.3|22.9|22.5|23.2|22.4|22.5|22.1|22.6|22.3|22.4|21.5|21.4|||21.4|21.3|21|||21.3|21.1|21.1|21.7|21|21|21|20.9|20.2|21.4|21.9|21.5|20.3|20.3|20.2|19.7|20.2|19.65|20.1|20.5|20.7|20.6|20.3|20.5|20.6|20|19.05|19.75|18.85|18.6|18.85|18|18.8|18.3|18|18.5|17.9|17.95|17.8|17.7|17.75|18.25|18.25|18.7|19.5|19.5|19.7|20.3|20.2|20.1|20.4|20.8|20.6|20.5|20.5|20.7|20.7|21.5|21.6|21.8|21.8|22|22|21.5|21.3|21.6|21.9|22.3|23|23|23.3|23.3|23.1|23.3|23.3|23.3|23.5|23.6|22.3|23.5|23.5|24.9|24.8|25|24.5|25.5|24.6|26.2|25.5|25.7|26|25.2|25.2|23.5|22.7|21.6|21|20.4|19.7|19.6|19.7|18.7|18.3|18.2|18.4|18.55|18.5|18.2|18.3|18.2|18.65|19|19|19|18.85|18.75|19|19.45|19.55|19.45|19.95|20.4|20.5|20|20|19.8|20|20.2|19.5|19.95|20.2|20.9|20.5|20.7|20.5|20.4|19.8|18.5|19.2|19.25|19.75|19.65|19.9|21.2|21.4|21.4|21.4||21|20.9|20.4|20.5|20.8|20.5|21.5|21.5|22.1|22.6|21.5|19.1|17.65|17.5|17.6|17.1|16.85
03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|152|147.4|138|135|139.2|145.6|144.2|142|140.8|135.4|139.4|133|129.4|128.8|||129.6|124.8|125.4|124.2|126.2|125|127.2|124.8|134.6|136|136.6|135.8|137.2|135.2|131.6|128.8|128.6|129|129.2|127.6|127.6|129.2|126.6|124.2|117.8|119.2|119|118.6|117.8|119.6|117.2|119.2|120|124|120.4|122.8|114.8|111|115.2|113.4|114|113.4|114|112.6|113|114|111.2|113|115|121|121.4|120.4|120.4|119.8|118.2|123|121.4|124.6|123.2|123|124.6|122.2|121.6|117|||120.4|119.8|121.2|||118.6|116.8|117|120|119|120.2|120|117.8|119.6|122|123.2|121.2|121.6|120.6|118.4|118.6|118.2|119.2|119.8|116.8|120.4|116|112.8|109.2|110|113.4|106.6|108.8|104.2|103|104.6|106|100.6|91.3|93.4|92.8|91.1|89|89.2|89.5|87.9|91.5|95.2|98.3|98|100|101.4|102|103.2|102.2|103.8|103.8|106|107|105.2|104.2|107.2|105.4|104.4|105.2|106.2|104.2|105.8|105.8|104.4|108.6|111|111.2|117|116.6|114|113.4|105.4|101.4|104.6|105.6|102.8|102.8|101|106|107|106.6|105.8|105.6|106|108.6|107.4|107.4|104.2|105|105.8|105.4|109.2|107.2|107.6|109.4|108.8|104.4|105.4|107.8|101|98.7|99.8|98.5|99.6|102|105|109.8|116|114.4|110.2|111|109.2|108|108.4|110.4|109.4|109.8|108.4|108|108|108.8|110.6|111.4|110.6|110.6|110.4|111.4|108.8|107.8|108.6|111.8|109.4|110.4|111.2|113.4|113|109.4|106.6|107.6|112.2|114.4|116.8|113|109|107.6|102||101|101.8|94.7|91.9|91.5|87.3|88|89.8|87.4|87|79|79.9|82.2|86.5|89.6|90.4|88
03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|6.194|6.282|6.196|6.332|6.394|6.448|6.39|6.406|6.3|6.304|6.336|6.478|6.426|6.358|||6.254|6.07|6.114|5.972|5.948|5.874|6.222|6.154|6.134|6.21|6.186|6.224|6.316|6.254|6.328|6.272|6.196|6.216|6.19|6.018|6.166|6.146|6.306|6.23|6.014|6.108|5.984|6|5.904|5.838|5.83|5.894|5.89|5.886|5.816|5.928|5.866|5.86|5.842|5.924|5.922|5.932|5.932|5.852|5.736|5.702|5.72|5.726|5.624|5.828|5.8|5.972|5.944|5.95|5.976|6.2|5.988|5.868|5.728|5.852|5.944|5.944|6.038|6.044|||6.12|6.168|6.072|||6.12|5.962|5.89|5.968|6.072|6.1|6.162|6.188|6.162|6.156|6.294|6.12|6.248|6.098|5.978|5.932|5.918|5.818|6|6.04|5.932|5.85|5.548|5.49|5.524|5.59|5.516|5.568|5.198|5.17|5.362|5.236|4.74|4.211|4.24|4.239|4.222|4.169|4.117|4.049|3.933|4.162|4.264|4.43|4.313|4.297|4.518|4.473|4.379|4.524|4.48|4.557|4.629|4.596|4.601|4.452|4.567|4.44|4.299|4.323|4.29|4.2|4.326|4.117|4.222|4.159|4.3|4.251|4.339|4.688|4.9|4.843|4.85|4.865|4.944|4.911|4.818|4.811|4.702|4.712|4.72|4.655|4.582|4.674|4.629|4.971|4.871|5.148|5.16|5.088|4.927|5.018|5.092|5.104|5.104|5.14|5.194|5.2|5.17|5.126|5.168|5.026|4.933|5.108|5.066|5.17|4.98|4.77|4.937|5.062|5.186|5.19|5.086|5.122|5.136|5.234|5.26|5.218|5.2|5.13|5.222|5.33|5.398|5.25|5.27|5.172|5.098|5.1|5.116|5.054|5.188|5.32|5.38|5.45|5.584|5.536|5.546|5.452|5.496|5.42|5.752|5.7|5.834|5.954|5.568|5.65|5.506||4.942|5.21|5.024|4.84|4.77|4.6|4.594|4.618|4.738|4.772|4.59|4.518|4.676|4.855|5.014|5.074|5.092
03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|10.2|10.5|10.5|10.3|10.4|10.3|10.5|10|10.5|10.8|10.7|10.7|10|10.8|||11.2|9.2|8.15|7.7|7.7|7.8|7.8|7.25|7.15|7.25|7.2|7.35|7.35|7.35|7.25|7.2|7.4|7.25|7.35|7.3|7.4|7.65|7.15|7.15|7.15|7|7.05|6.95|7|7|7|7.1|7.2|7.2|7.25||6.9|7.1|6.7|6.3|6.2|6.25|6.2|6.35|6.1|6.3|6.35|6.35|6.4|6.45|6.35|6.5|6.25|6.2|6.25|6.5|6.4|6.5|6.45|6.35|6.8|7.1|7.1|7.05|||7.2|6.9|7.25|||7.2|7.05|7.35|7.6|7.55|7.15|7.1|7.4|7.15|7|7.3|7.2|7.2|6.85|6.75|6|5.85|5.9|5.8|5.85|5.65|5.7|5.7|5.75|5.8|5.75|5.85|5.7|5.75|5.7|5.9|5.85|5.75|6|5.9|5.9|5.95|5.75|5.5|5.5|5.3|5.5|5.5|6|6.05|6.15|6.05|6.45|6.2|6.2|6.45|6.2|5.65|5.4|5.35|5.3|5.05|4.92|5|5.3|5.5|5.3|5.3|5.4|5.5|5.6|5.55|5.6|5.8|5.85|5.9|5.9|5.95|5.95|5.8|5.95|5.8|5.65|6.05|5.5|5.8|6.4|6.65|6.5|7.15|7.2|7.4|7.3|7.55|7.5|7.5|7.5|7.05|7.15|8.95|9.1|8.95|7.5|7|6.35|6.4|6.55|6.25|6.45|5.9|6.5|6.35|6.25|5.75|5.9|5.8|5.8|5.7|5.9|5.6|5.5|5.65|5.7|5.15|5.35|5.3|5.3|4.96|5.35|5.1|5.1|5.45|4.82|4.4|4.22|4.32|4|4.2|4.16|4.08|4.04|3.86|3.86|3.86|3.82|3.92|3.94|3.84|3.76|3.68|3.6|3.62||3.64|3.5|3.5|3.5|3.5|3.5|3.52|3.5|3.6|3.42|3.4|3.36|3.44|3.54|3.6|3.68|3.68
03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|11.86|11.86|11.34|11.64|11.96|12.2|11.6|11.86|13.94|14.08|14.44|14.38|14.28|14.5|||14.68|14.56|14.66|14.7|15.9|14.92|14.32|14.4|14.7|14.82|14.96|14.32|14.3|14.36|14.68|14.76|14.52|14.88|14.96|14.6|14.98|14.82|14.62|14.78|14.06|14.4|14.7|14.54|14.9|15.14|14.84|15.42|15.92|15.84|16.54|16.1|16|16.1|16.58|16.26|15.64|15.58|15.68|14.82|15.08|15.4|15.12|14.9|14.58|14.48|14.94|15.44|15.24|14.76|14.5|15.82|14.96|14.84|14.42|13.5|13.42|12.72|11.78|11.88|||11.42|11.74|11.7|||11.9|11.96|11.84|12.1|11.8|12.52|12.3|12.14|12.06|12.4|12.66|12.8|12.62|13.36|12.96|13.12|12.96|13.44|13.62|13.66|13.48|13.36|13.72|13.54|13|12.96|12.38|12.38|11.58|11.36|10.96|10.76|10.86|9.96|10.24|10.24|9.85|9.66|9.08|9.08|9|9.21|9.42|9.92|9.81|10.1|10.48|10.14|10.52|9.9|10.7|10.96|11.58|11.24|11.44|11.26|11.24|11.32|10.86|11.64|11.26|11.14|11.44|11|10.9|11.22|11.18|10.9|11.82|11.96|12|11.78|11.86|11.7|11.78|11.98|11.62|11.78|11.32|11.48|12|11.84|12.32|12.14|12.58|12.88|12.46|12.6|12.3|12.58|12.9|12.68|13|12.88|13.68|14.02|14|13.74|13.68|13.14|12.54|12.38|12|11.7|11.84|11.9|12.38|11.96|12.46|13.82|13.76|14.1|14.32|14.22|14.72|14.46|13.72|14.68|12.3|11.62|11.8|11.86|12.08|12|11.8|11.88|11.8|11.76|12.16|12.26|12.36|12.86|12.6|12.52|12.66|13.1|12.98|12.46|12.6|12.2|13.32|13|14.58|14.06|13.36|12.68|12.1||11.12|11.32|11.24|10.66|10|9.68|9.62|9.7|9.79|9.4|8.56|8.78|9.22|9.65|9.75|10.1|9.67
03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|71.18|70.44|70.58|70.8|72.64|73.16|72.86|72.06|70.34|69.94|70.32|71.02|71.5|71.84|||70.18|70.64|71.92|69.96|70.32|66.18|67.3|66.18|66.5|66.84|68.86|68.58|70.64|70.5|70.98|72.14|70.32|71.26|71.48|69.82|70.04|73.14|72.44|72.8|72.3|72.86|73.02|73.68|73.26|71.46|68.9|69.14|70.28|68.26|65.9|66.96|66.22|65.14|66.92|68.32|68|67.52|66.7|65.68|63.6|64.76|62.78|69.14|68.56|69.46|69.98|66.12|65.02|66|65.52|65.58|64.76|65.4|65.7|66.98|68.64|67.96|66.64|65.62|||63.66|63.12|63.8|||62.5|62.12|62.16|63|63.3|63.2|63.52|61.3|61.78|63.22|65.92|67|67|67.3|67.84|66.64|68.74|63.86|64.26|64|64.18|64.5|64|63.54|62.26|62.96|62.92|63.92|61.18|59.86|59.76|59.5|60.5|57.88|58.4|56.72|56.88|55.82|54.94|56.18|56.68|59.34|60.44|61.9|62.36|62.6|62.22|61.58|60.44|58.48|60.06|59.14|60.1|60.32|60.2|60.66|60.56|59.82|58.4|58.08|58.14|58.2|58.5|57.84|58.12|58.5|59.22|59.42|61.46|61.7|61.44|61.1|60.9|61.12|61.62|61.6|60.18|60.34|59.08|57.88|59.5|59.64|60.14|58.94|57.9|59.02|57.86|58.58|58.56|59.08|60.22|60.08|60.2|58.84|60.64|62.22|59.92|59.7|59.12|59.66|59.84|57.4|57.5|56.52|56.82|58.5|59.3|59.76|59.22|60.42|59.56|58.5|59.02|59.2|59.36|57.72|58.7|59.02|57.88|58.32|58.46|57.6|57.7|56.3|55.74|53.7|54.88|54.54|53.5|53.22|53.36|54.58|53.12|53.02|53.76|53.52|54.44|52.82|53.28|52.54|54.88|55.1|56.1|55.7|54.98|54|53.9||52|52.06|51.5|51.22|49.75|49.95|49.97|50.64|51.36|49.63|48.86|47.62|48.94|49.02|50.52|50.66|49.72
03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|45|45.6|43.8|44.7|45.45|47.14|47.34|47.55|47.94|47.19|47.75|47.2|47.5|47.5|||48.48|48.35|49.13|51.1|51.02|51.36|51.32|50.26|48.5|50|48|49.79|48.83|46.88|46.5|46.1|43.7|44.65|44.7|44|44.27|44.5|46.06|46.1|46|47|45.5|48.5|49.99|49.9|50|50.82|51|51|52.1|52.18|51.1|50.5|50.5|51.4|53|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03109|993977|/equities/aves-one-ag|DAXCLASSIC|10.3|10.3|10.1|10.35|10.25|10.3|10.3|10.4|10.6|10.8|10.45|10.05|10.15|10.3|||9.9|10|9.65|9.7|9.6|9.15|9.25|9.05|8.95|9|9.1|9.25|9.55|9.5|9.55|9.55|9.65|9.15|8.95|8.95|9|8.95|8.95|9.1|9.05|9.15|9.25|9.2|9.25|9.25|9.4|9.35|9.4|9.4|9.2|9.2|9.2|9|9.1|9.25|9.05|9.2|8.9|8.8|8.9|8.6|8.8|8.85|8.95|8.95|8.95|8.75|8.9|8.85|8.7|8.75|9.15|9.15|8.7|8.9|8.85|8.4|8.6|8.65|||8.4|8.45|8.2|||8|7.95|7.95|8|8.05|8|8|8|8.05|8.2|8.05|8.15|8.15|8.2|8.4|8.45|8.4|8.25|8.35|8.3|8.3|8.3|8.35|8.3|8.3|8.25|8.2|8.2|8.2|8.3|8.45|8.35|8.2|8|8.05|7.95|7.9|8.1|8.3|8.4|8.4|8.35|8.25|8.55|8.7|8.9|8.9|8.85|8.9|8.95|8.9|8.95|8.95|9|8.95|9|8.95|8.9|8.9|8.9|8.95|8.9|8.9|8.85|8.9|8.95|8.95|8.95|8.95|8.95|8.9|9|8.9|9.1|9.1|9.1|9.1|9.15|9.05|9.15|9.15|9.15|9.2|9.15|9.25|9|8.95|8.9|8.95|8.8|8.9|8.95|8.9|8.85|8.9|8.95|8.9|8.9|9.15|8.95|8.9|8.9|9|8.95|8.9|8.9|9.05|9.05|9.3|9.2|9.2|8.2|8.35|8.4|8.15|8.55|8.45|8.75|8.55|8.85|8.9|8.6|8.9|8.9|9|8.95|8.85|8.65|8.75|8.7|8.8|9|9|9|8.8|8.95|8.95|9|9.2|9|9.3|9.4|9.15|8.9|9.05|9.2|9.15||9.05|9.15|9.05|9|9.05|9.05|8.9|8.9|8.95|9|9.2|9|9.15|9.65|9.85|9.65|9.6
03110|49821|/equities/bastei-lueb|DAXCLASSIC|4.72|4.68|4.72|4.67|4.68|4.64|4.67|4.45|4.49|4.58|4.58|4.62|4.66|4.47|||4.47|4.46|4.48|4.48|4.48|4.46|4.48|4.44|4.46|4.32|4.32|4.46|4.48|4.44|4.44|4.52|4.42|4.36|4.4|4.36|4.32|4.26|4.18|4.22|4.12|4.2|4.1|4.36|4.52|4.46|4.48|4.52|4.56|4.5|4.46|4.46|4.22|4.28|4.28|4.28|4.24|4.32|4.32|4.26|4.3|4.3|4.3|4.36|4.1|4.12|3.78|3.8|3.74|3.74|3.7|3.78|3.78|3.74|3.74|3.76|3.8|3.8|3.64|3.64|||3.62|3.72|3.62|||3.64|3.6|3.68|3.6|3.48|3.6|3.58|3.7|3.64|3.52|3.64|3.64|3.64|3.58|3.58|3.56|3.6|3.6|3.6|3.6|3.56|3.74|3.68|3.7|3.7|3.74|3.58|3.6|3.5|3.54|3.28|3.46|3.34|3.38|3.38|3.42|3.4|3.4|3.42|3.4|3.28|3.46|3.48|3.44|3.46|3.48|3.48|3.48|3.5|3.52|3.56|3.54|3.42|3.48|3.16|3.32|3.68|3.74|3.76|3.72|3.76|3.78|3.74|3.72|3.72|3.78|3.76|3.74|3.72|3.74|3.72|3.72|3.86|3.66|3.62|3.66|3.7|3.56|3.62|3.58|3.56|3.58|3.58|3.36|3.26|3.18|3.18|3.12|3.06|3.08|3.06|3.02|3.02|3.02|2.86|3.02|2.76|2.78|2.76|2.72|2.78|2.76|2.76|2.7|2.68|2.64|2.76|2.68|2.7|2.56|2.62|2.54|2.9|2.94|2.96|2.56|2.72|2.5|2.46|2.56|2.32|2.22|2.16|1.92|1.92|1.93|1.93|1.92|1.91|1.92|1.95|1.91|2|1.95|1.98|1.98|1.96|1.99|1.98|1.96|2.04|2.08|2.02|1.99|2|1.99|1.97||2.02|2|1.96|2.02|2|2.02|2|2|2|1.96|2.02|2|2|2.12|2.02|2.08|2.08
03111|6326|/equities/bauer-ag|DAXCLASSIC|11.6794|11.5666|11.3221|11.8111|12.2249|12.2437|12.4506|12.4129|12.2061|11.9616|11.9428|11.6042|11.4726|11.4726|||11.3597|11.0588|10.9836|10.946|10.8895|10.7767|10.8143|11.2093|11.4538|11.3785|11.2845|11.2281|11.1905|11.1905|11.0964|10.7203|10.8707|11.0964|10.9083|10.3817|10.4382|11.0024|11.1716|10.4382|10.1749|10.7579|10.7203|10.062|10.062|9.9868|9.8927|10.4382|10.8143|10.9271|10.7391|11.0964|11.2469|11.5666|11.3221|11.529|11.2845|11.3785|11.4161|11.8299|11.3409|11.7288|11.5026|11.578|11.7854|12.1162|12.0784|12.0973|12.0973|12.3056|12.2109|12.1541|12.1541|11.7376|12.4759|12.2866|12.9492|11.8323|11.7565|10.6017|||9.958|9.8066|9.8444|||9.7498|9.5794|9.8444|9.4847|9.5605|9.8823|9.9391|9.8444|9.8444|9.693|9.8444|9.5605|9.1818|8.9736|9.0872|9.125|9.1629|9.1534|9.0872|8.8789|8.9547|9.1724|9.3522|9.0682|9.0398|8.9736|8.9641|8.7748|8.8411|8.9452|8.7369|8.6707|8.6517|8.8316|8.6423|8.7559|9.002|8.5666|8.5192|8.311|8.0743|8.5192|8.6991|8.595|8.8411|8.8979|8.9641|8.9831|8.7843|8.8884|8.9263|8.9925|9.2197|9.0588|8.9736|8.8789|8.8884|8.7559|8.4435|8.6139|8.6991|8.5476|8.5476|8.4908|8.4246|8.5098|8.4624|8.4435|9.0872|8.7085|8.8695|8.9452|8.8979|8.8221|8.86|8.9831|8.7464|8.576|8.4151|8.5192|8.4719|8.3867|8.6612|8.7937|8.8884|8.8695|8.8127|8.9925|8.9547|8.8884|9.2576|9.0872|9.1629|9.286|9.3522|9.2008|9.2292|9.002|8.8979|8.7464|8.8789|8.718|8.7937|8.8884|8.9357|8.9925|9.125|9.1156|9.3238|9.2954|9.3806|9.3995|9.1061|9.1534|9.1061|9.1913|9.2008|9.2954|9.0966|9.1061|9.2197|9.5226|9.2954|9.2008|9.4847|9.1724|9.2197|9.3238|9.0872|9.1345|8.9925|9.1345|8.86|8.8505|9.125|10.791|11.2265|10.4692|10.4313|10.507|10.9235|11.2643|11.1129|11.1318|10.6585|10.6396|10.526||10.6017|11.075|11.2075|10.8857|10.6396|10.791|10.7342|10.6774|10.3556|10.507|9.977|10.0338|10.242|10.1284|10.2231|10.1852|10.0148
03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|45.2|46.2|45.2|46.2|48.2|46|43.2|44.6|44|40.8|41|40.4|40.2|40|||39.4|39.4|39.8|39.4|39.2|39||38.4|38.6|40|37|37.6|35.8|35.6|35.6|35.6|37|36.8|36.8|37.6|38|35.6|35.4|35.2|36|34.8|35|35|35.2|35.4|35.4|35.4|35.4|36|35.8|35.4|35.4|35|35.8|35|34.8|34.8|33|36.6|36.8|36.8|37.6|37.6|38.2|37.8|36.2|37.4|36.2|36.2|36.6|35.2|35.6|36.4|36.6|37.2|37.8|38.2|40.2|37.2|||36.2|36.6|34.8|||35.8|35.6|36|35|35.6||34.2|34.2|35.8|36.2|35.2|35.4|35.4|35|35.2|35|34.8|34.8|34|33.6|32.6|33.8|33|33.2|33.2|33.2|32.2|32.8|32.4|32.8|32.2|33|33.6|32|32|32.2|33|30.4|30.2|30.2|30.6|31|31.2|31.2|30.6|33.2|31.4|31.4||32.2|30.6|30.6|30.8|30.8|30.8||29.8|31|31.2|32.4|31.6|31.2|31.8|30.6|30.6|31.8|31.6|31.8|31.8|31.8|31.6|31.8|31.8|31.8|31.6|31.6|32|31.6|31.6|31.8|30.2|30.6|30.6|30.4|30.2|30.4|30.4|31|30.6|30.6|30.6|30.4|30.8|30.8||30|30.8|31.2|31|31.4|31.2||30.2|31.2|31.4|30.2|31.6|31.8|31.2|31.6|31.6|31.8|31.4||31.8|31.2|31.2|31.4|30.8|31|31.2|31.8|31.6|30.8|30.6|31.2|30|30|30|30.2|30|30.6|28.4||30.8|29.8|29.8|29.6|30.6|31||31.4|31|31|29.6|30.2|30.4||30.2|30.2||31|31|30.8|30.6|30.6|30.4|30.6|31|30.4|30.6|30.8|31.4||29.6
03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|39.9|39.6|38.9|39.3|40|40.9|40.15|39.8|39.9|40.85|38.5|38.1|38.3|37.95|||37.05|37.6|38|37.45|36.8|36|35.25|35.65|35.55|36.45|34.5|33.85|33.9|34|33.85|33.75|33.9|33.7|33.35|32.7|33|33.25|33|32.9|31.6|32.2|30.95|31.3|31.1|31.6|32|32.55|32.5|32.55|32.45|32.5|32.4|32.7|32.5|32.2|32.35|32.8|32.4|32.65|32.4|32.3|32.1|33.5|33.7|34.7|34.15|33.75|32.85|32.75|32.85|33.3|33.2|32.8|32.7|32.9|32.95|32.3|32|33|||33.05|33.2|33.15|||32.95|32.5|32.45|32.7|33.25|33|32.75|32.5|31.85|31.7|31.95|31.3|30.85|31|30.9|31.2|31.05|30.75|30.35|30.05|30|29.45|29|28.75|29.05|29.45|29.5|28.85|29.4|28.5|28.15|27.1|27.4|27.2|27.35|27|27.3|26.65|26.55|26.4|26.7|27|27.3|27.2|27.5|27.45|27.55|27.6|27.85|27.5|27.75|27.7|28.05|28|28.2|27.85|28.45|28.5|28.15|27.8|28.05|28.15|28.1|28.05|28.25|28.5|28.05|28.2|28.9|28.5|27.65|28.7|28.75|28.75|28.6|28.85|28.7|28.7|28.2|28.5|28.5|28.65|28.9|29|28.9|29.15|28.35|28.3|28.5|28.4|28.55|28.4|28.55|28.7|29.05|29.2|28.15|28.9|28.3|27.25|27.25|27.05|27.15|26.75|27.2|28.2|28.95|29.2|29.25|29.85|29.8|29.7|29.5|29.25|29.3|29.15|29|29|29|28.85|28.75|29.05|29|29|29|29.05|28.8|28.9|28.5|28.6|28.15|28.2|28|28.45|28.15|27.95|27.85|27.3|27.5|27.4|27.1|27.6|28.2|28|28.1|28.2|28.25||27.75|27.55|27.4|27.5|27.5|27.5|27.5|27.05|27.25|27.4|27.5|27.15|27.5|27.1|27.6|27.6|27.5
03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|61.9|60.9|59.5|59|60.3|61.6|60.9|60.6|59.8|59.1|60.3|60.1|58.6|59.6|||58.4|57.1|57.8|57|56.6|54.9|54.2|55.8|56.4|54.9|54.6|53.3|53.9|54.1|53.5|54.3|53.8|54|53.6|53.1|53.4|54.8|57|58.8|56.2|58.1|56|56.6|54.4|54.7|54|55|56.3|57|55.5|55.5|55.7|54|54.4|56|56.5|55.7|55.2|55.4|54.6|54.9|53.3|56.4|56.6|57.9|58.7|58.5|57.4|55.6|55.2|55.7|54|56.5|55.5|55|53.9|52.9|50.4|49.75|||51.7|49.9|48.95|||49.4|48.9|48.35|49.75|48.15|46.95|48.25|48|46.55|47.75|47.85|45.9|44.6|44|44.9|43.15|43.95|43.6|43.6|42.85|41.3|40.15|40.3|40.25|39.75|39.8|38.95|39|38.25|38.35|38.7|37.5|37.7|36.5|36.2|35.05|35.6|35.2|35.3|34.25|34.75|35.85|36|36.9|36.4|36|35.8|35.4|36.35|35.6|35.7|36.35|35.45|35.5|35.7|35.2|35.65|35|34.4|34.35|34.2|33.9|33.9|33.75|33.85|33.5|33.35|32.7|33.9|33.15|33.35|33.05|33.9|34.05|34.45|34.75|34.45|33.7|33.3|34.7|35|35.2|34.85|34.05|34.3|33.6|32.5|33.05|32.45|31.55|31.85|31.75|32|31.8|32.7|33.1|31.65|31.9|31.8|31.95|31.9|32.2|33.6|34.25|34.1|34.7|34.45|35.45|34.8|35.4|35|34.95|34.5|35.25|34.85|34.8|33.7|32.6|32.8|33|33.85|33.65|34.05|34.15|34.2|34.3|34.7|33.7|33.65|32.9|33|33|32.6|32.5|33.55|32.55|32.45|30.7|31.35|32|33.95|34.3|35.75|36.05|34.5|34.6|34.1||34.15|33.9|34.3|32.7|31.7|31.9|32.1|31.7|31.5|31.2|29.85|29.3|29.35|29.85|29.4|29.05|29.25
03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|44.4|46.45|45.15|45.55|46.7|46.7|46.45|46.75|48.1|47|47.95|47.9|48.35|49.45|||50|46.5|46.45|46.5|47.4|44.1|47.35|47.15|48.5|49.4|50.3|49.95|49|49.55|49.4|49.2|48.25|47.3|48|46.45|45.45|46.7|45.45|45.85|45.1|46.1|45.4|46.1|49|50.4|46.8|49.7|51|51.3|51.6|53.1|52.6|54.8|54.5|51.9|51.4|52.7|54.3|49.3|43.25|43.55|43.25|43.85|42.35|43.8|44.15|44.85|42.65|41.85|42.75|44.9|44.35|45.05|43.9|41.45|42.9|41.5|40.65|39.4|||39.6|38.3|39.2|||40.4|39.8|40.2|39.5|38.85|39.9|38.25|37.55|38.55|38.2|40|40.45|40.65|40.95|38.3|37.3|38.1|37.95|36.85|36.6|38.75|37.2|35.5|34.15|34.1|35.1|34.3|34.45|32.5|31.95|31.4|30.8|30.5|29.9|30|30.1|30.75|29.65|29.45|28.85|29.85|30.5|31.35|31.5|30.5|31.05|31.5|31.75|33.2|31.95|34.2|34.3|35.05|35.15|35.75|33.6|33.8|32.75|33|32.55|32.3|31.5|31.85|31.55|31.8|31.7|31.5|31.8|31.5|33.25|33.75|34.45|34.4|34.6|35.05|34.8|34.95|34.45|33.55|35.1|34.75|33.85|34.2|32.8|33.75|33.4|33.3|33.6|32.25|33.45|33.65|33.65|33.1|33.85|33.95|34.2|34.2|33|33.6|33.5|32.95|32.25|32.25|31.4|31.4|30.65|32.4|32.9|33.2|33.7|32.95|33.65|32.45|32.65|32.75|33.15|32.9|34|33.85|33|33.1|34.3|34.85|34.9|34.75|34.9|35.1|35.35|34.3|35.9|35.2|35.2|35.55|35.65|36.5|36.9|36.65|35.75|37.15|36.9|39.1|40.05|40.15|39.8|38.1|37.9|35.85||35.75|36.55|36.3|35.8|35.9|35.85|36.3|34.4|34.4|34.15|32.45|32.55|33.6|33.8|34.7|35.2|35.15
03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|44.7|43.9|44.75|44.1|44.95|47.35|45.05|46|45.85|46.1|46.1|46.95|46.7|46.8|||45.2|45.85|43.7|43.5|43.75|43.25|42.75|42.25|41.5|42.25|43.5|43.9|44|42.8|40.85|41.35|40.95|41.05|38.3|37.95|37.65|39.15|38.2|39.85|38|39.2|40.05|40|40.95|41.7|40.35|41.3|41.85|42.2|41.8|42.65|40.3|41.1|40.35|39.75|39.8|39.5|39.25|38.75|38.15|38.6|38.95|37.25|35.2|36.35|35.35|35|35.25|34.75|34.55|35.6|35.9|35.3|34.6|33.65|33.1|33.15|33.8|32.45|||31.85|31.85|31.8|||31.75|31.7|31.75|32.6|31.8|32|32.9|32.1|31.7|32.6|32.3|32.75|32.9|32.55|34.3|33.6|32.75|32.15|32.55|31.95|32.4|31.35|31.1|31.15|30.8|31.55|31.65|30.4|30.9|31.25|30.75|32.05|31.75|35.2|37.7|39.05|38.35|33|31.2|29.35|29.5|32.5|33.1|34.2|34.1|34.7|34|35.5|35.9|36.75|36.75|36.65|36.4|36.65|36.5|36.45|36.25|36.1|36.05|35.8|35.6|35.15|35.45|35.1|35.3|35.5|35.05|35.05|36.75|37.9|37.15|37.35|36.45|37.5|36.95|36.1|36.45|36.2|35.9|36.1|36.25|36.3|35.65|37.1|37|36.9|36.5|36.15|37.65|36.3|36.55|37.1|37.25|37.4|37.6|37.75|39|38.6|37.1|35.65|36.75|34.45|34.8|32.75|34.4|36.35|35.75|36.15|37.25|37.65|38.75|38.85|39.5|39.55|35.55|35.65|35.9|36.7|37.2|36.7|37.35|39.8|40|40|39.1|39.3|38.5|38.65|38.05|38.9|39.85|41.85|40.05|40|39.9|39.25|38.1|38.7|37.6|37.95|40|40.6|48.9|46.95|42.6|42.4|40.9||40.25|41.05|40.55|42.05|41.15|40.35|41.1|41.8|41.9|40.75|38.7|39.1|39.25|39.85|38.95|39.65|39.15
03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|28.12|27.94|27.94|28.36|29.42|31.22|32.38|32.6|32.34|32.46|31.96|31.92|32.1|31.92|||31.14|31.18|31.32|30.88|30.9|30|30.72|30.42|31.86|31.46|32|31.92|31.98|31.92|32.16|31.72|31.84|31.76|30.48|29.42|29.86|30|30.26|29.98|29.5|29.44|29.98|29.76|30.42|30.2|30|30.18|30.4|31.06|31.5|32|30.72|30.6|30.46|29.9|29.72|29.44|29.06|28.34|27.92|28.28|27.06|27.26|26.9|27.78|28.28|28.42|29.18|29.3|28.66|29.32|28.94|29.06|28.3|29.12|28.4|28.64|27.04|26.04|||25.86|25.22|24.88|||24.96|24.38|24.14|24.7|24.94|24.4|24.54|24.54|24.66|24.58|25.46|24.62|23.8|23.9|23.78|23.66|23.98|23.16|23.7|24.24|24.3|23.66|23.16|22.5|22.1|22.84|22.52|22.14|21.16|20.64|22.32|20.82|19.2|19.12|17.26|17.04|16.7|15.86|15.68|15.41|15.91|17.02|17.99|18.8|18.84|19.8|19.08|19.34|19.53|18.37|19.48|19.2|19.4|19.08|19.15|17.9|17.35|16.05|15.48|15.4|15.59|15.04|14.69|14.4|14.38|14.91|14.89|14.86|16.46|16.29|16.5|16.15|16.3|16.22|16.5|16.74|16.79|16.68|16.44|16.44|16.56|16.58|16.8|17.01|17.08|17.23|17.18|17.52|17.02|17.06|17.77|17.56|17.29|17.4|16.95|17.24|17.23|16.47|16.03|15.82|15.96|15.35|14.82|14.73|14.86|15.1|15.36|15.42|15.8|16.54|16.85|17.2|16.31|16.46|16.6|16.8|16.47|16.64|16.37|16.31|16.65|16.94|17.03|16.91|16.85|16.6|17|16.51|15.84|16.12|16.1|16.8|16.73|17.14|17.19|17.23|17.53|16.75|16.64|16.63|18.22|19.69|19.87|19.35|18.59|18.46|17.68||17.14|16.93|17.14|16.53|15.88|15.39|15.91|15.95|15.67|15.18|13.42|13.7|15.33|16.25|16.29|16.63|16.24
03119|19781|/equities/biotest-ag-st|DAXCLASSIC|28.9|28.8|28.2|28.1|28.4|29.4|29.4|29.6|29.8|29.7|29.6|29.8|30.1|30.1|||29.7|30.6|30.2|29.8|30|30|29.6|30|30|30.2|30|30|30.2|30.2|30.2|30|29.8|29.8|30.6|30|30.8|30.4|30.4|30.8|30.4|31|31.4|30.4|31.8|31.8|30.6|30|30.2|29.8|29.4|28.8|28.8|28.8|29.2|28.8|29.2|29.4|29.8|29.4|28.8|29|29|29|29|28.8|28.8|28.8|29|29|29.2|30|29.4|28.6|29.6|29.6|29.6|29.6|29.8|30.6|||28.8|29.2|30.8|||31.6|32.8|32.2|31.4|30.4|26.8|26.6|26.6|26|26|26|25.6|25.6|26.2|26.2|26|26.2|26.2|26|26.8|26.6|26.6|25.6|26.8|26.4|26.8|26.2|27.2|27.2|26.6|25.8|26.2|26.6|26.6|26.2|26.2|26.8|27|26.4|25.6|26|26.8|26.8|26.4|26.6|26.8|27.2|28|27.6|27.4|28.4|29.2|28.8|28.4|28.2|27.2|27|26.2|25.6|25.2|25.4|25.4|25.6|25|25.2|25.2|26|26.2|26|27.2|27.6|26.2|27.4|27|26.2|27|28|28.6|27.2|28.8|30.6|29.2|29|27.6|27.2|26|26|26|24.4|23.2|23.8|24|23.8|23.2|23.4|23|23.2|23|22.8|23|23.2|22.6|22.4|22.2|22.4|22.6|22.6|22.2|22.4|23.2|23|23.4|23.8|23.2|22|20.8|20.8|21.6|21.8|21.8|22.2|22|21.2|22.6|22|21.2|22.2|22.2|21.8|22.4|22|21.8|21.6|22|22.4|22.6|23.4|23.4|22.8|22|22.2|21.4|21.8|22|22|21.6|21.8||22|22.2|22.6|22.8|23|22.6|22|20.2|21|21.8|22.4|22.2|22.4|22.8|22.4|21.8|22.8
03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|29.3|29.2|28.7|29.2|29.2|29.6|29.8|29.8|29.6|29.8|30|30.1|30.1|29.9|||29.9|30.2|30.1|30.1|30|30.1|30|30.2|30.2|29.7|30.3|30|30.3|30.2|30.2|30.1|29.8|29.7|30.1|29.5|30.1|30.8|30.4|30.5|30.1|30.1|30.2|30.5|30.5|30.5|29.6|29.4|29.5|29|28.8|28.2|28.1|28.1|28|27.9|28.1|27.9|28.1|28.2|28|28.1|27.9|28|27.7|27.8|27.8|28.1|28.2|27.8|27.9|28.5|27.9|27.9|28.1|27.9|28|27.8|28|27.8|||28.1|27.7|28.1|||27.3|28.1|27.2|28.3|27.3|25.7|25.7|25.7|25.7|25.9|25.5|25.6|25.8|25.8|25.8|25.8|25.7|26|26.4|26.4|26|26.2|26.3|26|26.4|26.2|26.3|26.2|26.1|26.5|25.7|25.9|26|25.8|26.3|25.7|26|26.1|25.8|26.1|26.4|27|26.9|26.8|26.8|26.9|27.1|27|27.4|27.2|27.9|28.2|28|28.1|28.5|27.2|26.6|25.3|25.4|24.7|25|24.9|24.9|24.9|24.8|25.2|25|25.1|25.3|25.5|25.5|25.5|25.9|25.5|25.6|25.1|26.5|27.6|26.5|28|28.6|27.6|27|25.8|25.5|25|25|24.9|22.8|22.9|22.8|23|22.8|23|23|22.5|22.4|22.7|22.5|22.3|21.9|22.3|22|21.8|22|21.5|22|21.6|21.3|21.5|21.5|20.9|21.3|20.7|20.7|20.1|20.3|20.3|20.1|20.5|20.3|20.3|20.4|20.5|20.4|20.3|20.4|20.1|20.2|20.5|20.2|20.4|20.2|20.2|20.5|20.4|20.8|20.5|20.5|20.5|21|20.7|20.6|20.6|20.3|19.95|19.8||20|20.1|20|20.1|19.9|19.95|19.75|19.85|20.2|20.1|20.3|20.5|20.5|20.9|21|20.6|21
03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|68.5|68.65|68.25|67.95|68.7|69.3|68.15|67.85|68.95|69.65|68.55|68.5|68.8|69.65|||68.65|67.85|67.75|65.55|64.4|65.2|65.55|65.8|66.3|64.5|66.6|64.95|62|60.9|61.45|61.8|62.65|61.7|62.3|59.95|60.35|59.35|57.3|57.05|56.05|56|55.65|54.75|56.65|56.75|55.95|55.9|56.6|56.25|54.85|55.15|55.35|55.05|55.35|55.2|55.05|54.3|54.35|53.5|53.95|53.6|54.45|55.05|53.55|54.3|54.75|53.45|51.6|52.7|53|53.9|53.8|54.65|53.75|54.7|54.85|54.8|54.2|54.45|||55.2|55.95|55.7|||55.7|55|54.9|56.1|56.15|56.1|55.25|54.3|52.9|54|55.1|55.05|55.3|55.5|55.3|56|56.2|55.4|55.5|55.65|56.8|57.6|54.95|54.8|55.05|55.9|55.2|55.1|54|53.5|53.2|51.75|50.9|48.84|48.98|47.2|47.16|45.38|44.4|44.22|43.7|46.62|48.2|48.46|48.38|48.22|48.76|48.46|48|47.6|49.22|49.68|49.9|49.56|50.05|50.45|49.6|48.86|47.6|47.22|46.7|46.52|47|46.2|47.44|47.78|47.34|47.1|49.56|50.7|50.4|49.34|49.4|49.34|49.8|49.68|48.74|47.8|47.18|47.14|46.72|46.72|47.1|46.48|46.94|46.7|45.94|46.4|45.58|46.34|47.74|46.48|47.28|46.24|46.5|46.86|46.6|44.44|43.56|44.06|44.3|44.98|44.34|43.56|43.04|44.68|45.84|45.76|46.6|47.36|45.62|46.06|45.24|45.46|44.76|44.48|43.9|44.54|44.3|43.48|43.54|43.88|43.8|43.04|43.92|42.78|43.18|42.5|42.68|43.82|43.38|44.84|44.66|44.08|44.38|44.6|44.62|43.48|44.08|42.84|45.44|46.42|47.24|46.44|44.74|45.24|43.78||41.38|42.22|41.58|40.92|39.5|39.5|39.66|40.62|40.28|40.38|38.02|39.6|40.84|43.54|42.56|42.48|41.5
03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|5.5206|5.5352|5.5108|5.506|5.7547|5.1743|5.2865|5.1012|5.0817|5.1304|5.1207|5.1353|5.0573|5.1402|||5.345|5.2914|5.4231|5.3206|5.3694|5.3158|5.2768|5.2621|5.3938|5.6571|5.662|5.6767|5.7596|5.6913|5.7059|5.6571|5.7205|5.8522|5.6084|5.5206|5.6035|5.6035|5.6035|5.4962|5.3792|5.2865|5.3645|5.2085|5.2426|5.1597|5.1743|5.0524|5.0622|5.1938|5.0963|5.0085|4.9988|5.0085|5.0134|5.1938|5.2475|5.1451|5.2475|5.0475|5.0134|5.0475|5.0524|5.0817|4.9695|5.1012|5.1402|5.2182|5.3255|5.3987|5.545|5.7205|5.6328|5.6523|5.506|5.384|5.3353|5.3499|5.2329|5.2524|||5.306|5.3743|5.3743|||5.3206|5.2914|5.228|5.4231|5.4523|5.4962|5.584|5.3304|5.4816|5.6376|5.7352|5.7401|5.662|5.6425|5.5889|5.7059|5.5694|5.5645|5.8035|5.7693|5.8083|5.7498|5.5352|5.345|5.2426|5.3548|5.3499|5.1792|5.0768|5.0475|5.0475|4.9744|5.0427|4.5413|4.553|4.4087|4.2858|4.2195|4.1083|4.1512|4.1824|4.4126|4.4048|4.4126|4.3228|4.2877|4.2858|4.3072|4.3072|4.4204|4.6428|4.7657|4.9061|4.9988|4.9598|4.9305|5.0427|4.8817|4.9988|4.9012|5.0036|4.9793|5.2816|5.2572|5.4084|5.5791|5.5303|5.5596|5.8327|5.9254|6.1204|5.701|5.6181|5.5694|5.6181|5.6815|5.701|5.6962|5.5011|5.6084|5.6864|5.5742|5.4669|5.4767|5.5255|5.6279|5.4572|5.506|5.5206|5.5742|5.5011|5.4718|5.5547|5.6279|5.7498|5.7303|5.662|5.5206|5.5791|5.384|5.5499|5.5596|5.4621|5.4718|5.4133|5.5791|5.6084|5.5645|5.5596|5.5937|5.6962|5.5645|5.6571|5.5108|5.4426|5.4816|5.4767|5.4718|5.6084|5.584|5.7059|5.8181|5.8669|5.7449|5.9205|5.8181|5.6328|5.7693|5.8522|5.9498|5.9498|6.0083|6.057|5.979|5.9351|6.1546|6.1302|6.1546|5.9985|6.057|6.3009|6.4472|6.5545|6.4374|6.2424|6.3058|6.2424||6.1838|6.1595|6.2619|6.3448|6.1985|6.1985|6.2424|6.1741|6.1302|6.179|5.979|6.0863|6.3009|6.4423|6.6228|6.5789|6.5252
03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|8.56|8.6|8.6|8.66|8.68|8.84|8.62|8.84|9|8.86|9|8.96|9|8.8|||8.74|8.94|8.72|8.78|8.8|8.8|8.72|8.9|8.9|8.9|9.06|8.98|9|9.16|9.1|9.08|9.28|9.04|9|8.68|8.72|8.72|9.2|9.5|9.66|10.55|9.82|10.05|10.2|9.74|9.52|9.58|9.56|9.06|9.12|8.96|8.96|8.8|9.2|8.86|8.82|8.7|8.82|8.92|8.7|8.52|8.56|9|9|8.66|8.86|8.9|9.06|9.12|9.22|9.44|9.18|8.88|9.14|9.3|9.24|9|8.84|9.08|||9.04|8.98|9.06|||8.82|8.76|8.66|8.2|7.86|8.04|8.1|7.94|8.22|8.08|8.6|8.3|8.24|8.32|8.02|8.32|8.08|7.82|8.12|8.12|8|8|7.9|7.7|7.62|7.54|7.3|7.1|7.3|7.24|7.16|7.1|6.98|6.88|7.1|6.8|7.08|6.92|7.08|7.14|6.92|7.4|7.44|7.66|7.66|7.98|7.9|7.92|7.8|7.82|8.18|8.1|8.08|8.4|8.14|7.66|7.32|7.3|7|7.12|7.1|7.1|7.38|7.42|7.42|7.7|7.5|7.5|7.66|7.62|7.64|7.96|8.12|8|8.04|8.26|8.36|8.26|8.02|8.02|8.22|7.84|7.84|8|7.64|7.88|7.78|7.88|8|8.16|8.14|8.16|8.36|8.64|8.58|8.9|8.9|8.9|9|8.38|8.04|8.1|8.12|8|8.16|8.2|8.12|8.12|8.1|8.24|8.2|8.2|8.24|8.2|8.2|8.28|8.3|8.3|8.3|8.3|8.32|8.26|8.36|8.44|8.34|8.5|8.42|8.06|8.34|8.24|8.44|8.6|8.26|8.6|8.34|8.32|8.36|8.26|8.18|8.08|8.44|8.6|8.6|8.04|8.48|9.1|8.96||8.62|8.46|8.8|8.9|8.6|8.5|8.72|8.4|9.1|9.4|8.94|8.9|8.7|8.3|8.72|8.94|9.12
03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|15.2|14.9|14.8|14.9|14.9|14.8|14.8|14.8|14.8|14.8|14.8|14.8|14.7|14.5|||14|13.5|11.7|11.8|12.3|12.5|12.6|12.6|12.6|12.6|12.4|12.6|13|13.2|13.2|13.2|13.2|13.4|13.4|13.4|13.8|13.7|13.9|14|13.7|13.7|13.7|14.1|14.3|14.8|14.7|14.7|14.8|14.8|14.8|15|15.1|15.1|15.2|15|15|15|15|15|14.9|14.4|14.1|14|14.4|14.4|14.4|13.6|13.6|13.6|13.6|13.6|13.6|13.2|13.3|13.3|13.2|12.7|12.5|12.5|||12.8|12.5|12.5|||12.7|12.7|11.8|11.9|12.2|12.2|12.2|12|12|12|12.5|12.9|12.9|12.9|12.9|13|13|12.9|13|13|13|13|13|12.9|12.8|12.8|12.7|12.7|12.7|12.8|12.3|12.3||12|12|12|12.2|12.6|12.7|12.7|12.8|13|13|13|13.1|13.6|13.4|13.6|13.8|13|13.1|13.2|13.3|12.7|12.7|12.7|12.1|12.1|12.2|12.5|12.8|11.8|12.4|12.4|12.4|12.6|12.7|12.7|12.8|12.5|12.5|12.5|12.5|12.3|12.3|12.5|12.5|12.6|12.7|12.4|12.3|12.3|12.3|12.3|11.4|11.4|11.4|11.4|11.4|11.5|11.8|11.8|12|12.1|11.6|11.5|11|10.9|10.8|10.8|11.6|10.7|9.15|9.3|9.3|9.7|9.35|9.35|9.25|9.4|9.45|9.45|9.45|9.45|9.5|9.5|9.85|9.85|9.65|9.65|9.8|9.2|8.8|8.75|8.75|8.85|8.65|8.65|8.5|7.95|8.1|8.1|8.05|8.3|8.3|8.2|8.3|7.95|8.15|8.25|8.4|8.45|8.45|8.55|8.3|8.3|8.2||8.15|8.3|7.5|7.35|7.25|7.25|7.1|7.1|6.75|6.8|6.85|6.9|7.15|7.15|7.25|7.25|7.2
03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|4.652|4.66|4.624|4.56|4.734|4.85|4.8|4.756|4.834|4.77|4.93|5.155|5.21|5.13|||5.12|4.934|4.986|4.896|4.958|4.744|4.8|4.9|5.005|4.97|5.05|5|5.02|5.06|5.105|5.01|5.03|5.08|4.994|5.02|5.19|5.26|5.255|5.22|5.17|5.35|5.41|5.19|5.14|5.205|5.17|5.165|5.215|5.145|5.055|5.07|5.07|5.16|5.64|5.545|5.565|5.525|5.455|5.405|5.305|5.355|5.345|5.32|5.305|5.55|5.62|5.605|5.64|5.675|5.68|5.775|5.755|5.755|5.795|5.855|5.85|5.84|5.73|5.57|||5.665|5.75|5.705|||5.82|5.625|5.615|5.725|5.61|5.2|5.125|4.096|3.942|4.104|4.188|4.336|4.47|4.486|4.464|4.254|4.352|4.14|4.19|4.254|4.334|4.418|4.352|4.244|4.19|4.178|4.264|4.344|4.248|4.35|4.276|4.25|4.196|4.032|4.148|4.096|4.068|3.88|3.798|3.76|3.848|4.03|4.1|4.308|4.15|4.172|4.244|4.19|4.084|4.066|4.064|4.24|4.39|4.15|4.276|4.28|4.34|4.226|4.136|4.196|4.21|4.116|4.23|4.084|4.052|4.1|3.998|3.892|4.1|4.192|4.018|4.012|3.972|3.86|3.914|4.028|3.932|3.886|3.832|3.85|3.862|3.932|3.868|3.978|3.956|3.98|3.798|3.83|3.74|3.65|3.702|3.684|3.776|3.706|3.58|3.464|3.394|3.176|3.128|3.13|3.208|3.182|3.192|3.05|3.12|3.246|3.282|3.268|3.4|3.618|3.748|3.682|3.632|3.676|3.672|3.258|3.26|3.368|3.246|3.16|3.17|3.21|3.264|3.242|3.226|3.072|3.092|3.1|3|2.98|2.968|3.136|3.106|3.148|3.212|3.214|3.23|3.258|3.134|3.08|3.312|3.414|3.51|3.564|3.012|3.03|2.866||2.654|2.812|2.782|2.702|2.406|2.344|2.334|2.328|2.33|2.33|2.108|2.028|2.272|2.432|2.38|2.448|2.268
03126|19866|/equities/metro-ag-vz|DAXCLASSIC|5.15|5.15||5.05|5.2|5.15|5.2|5.2||4.96|5.25|5.4|5.3|5.3|||5.3|5.2|5.25|5.25|5.2|5.25|5.25|5.25|5.25|5.3|5.3|5.15|5.35|5.25|5.3|5.4|5.4|5.35|5.25|5.65|5.3|5.65|5.85|5.5|5.55|5.65|5.65|5.7|5.7|5.7|5.7|5.7|5.7|5.7|5.7|5.75|5.7|5.65|5.55|5.8|5.8|5.65|5.8|5.55|5.65|5.8|5.8|5.65|5.7|5.85|5.9|5.85|5.75|5.95|5.85|6.05|6.15|6.1|6.15|6.15|6|6.1|5.85|5.85|||5.9|5.9|5.95|||5.9|6|5.9|5.95|5.85|5.55|5.2|4.46|4.72|4.4||4.68|4.78|4.82|4.8|4.62|4.46|4.5|4.52|4.52|4.54|4.66|4.64|4.46|4.46|4.6|4.64|4.64|4.6|4.6|4.6|4.2|4.34|4.24|4.32|4.54|4.64|4.58|4.06|4.2|4.1|4.38|4.56|4.64|4.46|4.54|4.38|4.48|4.54||4.72|4.78|4.88|4.52|4.78|4.7|4.54|4.68|4.5|4.64|4.68|4.64|4.5|4.36|4.14|4.38|4.28|4.56|4.22|4.22|4.3|4.3|4.04|4.06|4.4|4.24|4.32|4.16|4.28|4.18|3.92|4.26|4.3|4.3|4.16|4.08|4.16|4.14|3.92|4.02|3.9|3.94|3.98|3.76|3.74|3.76|3.72|3.74|3.74|3.92|3.7|3.62|3.66|3.7|3.72|3.78|3.78|3.9||4.16|3.96|3.92|3.86|3.68|3.8|3.56|3.56|3.56|3.44|3.5|3.6|3.38|3.56|3.42|3.44|3.4|3.36|3.48|3.62|3.58|3.58|3.6|3.38||3.38|3.6|3.76|3.52|3.7||3.82|4.12|4.12|3.78|3.08|3.04|2.88||3.18|2.98|3|3||2.98|2.78|2.8|2.98|2.94|2.88|2.98|3|3|2.8|2.78|
03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|131.4|132.2|130.4|129.8|130.2|130.4|129.2|130|127.8|126.8|125.6|122.6|121.6|122.4|||122.2|120.4|120.6|118.2|118.6|114.4|115.4|117.2|120|120.8|121.8|122.2|122.2|121|119.6|114.6|114|113.2|111.8|113|112.6|113.4|112|111.6|108.8|109.6|108.6|106.8|106.6|106.2|109.4|111.8|110.2|112.4|111.4|112.4|112|112|112|112.6|114|114|113|112.6|110.6|110.8|113|110|111|103.6|97.8|98|98.3|98.6|98.2|98.4|97.9|97.4|97|98|98.2|96.5|93.8|94.5|||92.5|92.9|92.7|||93.5|95.3|95|96|94.4|93.7|93|91.6|92|92.2|89.7|91|90.9|90.4|90.2|91.1|93.8|90.7|91|90|89.9|89|92|91.9|90.2|90.6|89.1|86.7|89.8|89.6|88.5|89.4|90.7|87.2|89|85.7|84.3|81.9|81.8|83.3|82.2|83.1|87.5|91|89.6|90|90.5|89.7|91.8|91.4|92.5|92|92.6|91.9|91.3|90.9|91.2|93.8|91.2|92.7|93.5|93.1|91.7|93.2|94.3|95.1|93.5|91.7|92.7|92.4|93.4|92.8|93.8|95.8|97.9|99.5|99.4|99.4|96.5|99.1|99.6|99.8|99.5|100.2|99.9|101|100.2|99.7|98.4|100.8|101.4|101.6|102.2|101.2|102.2|102.8|101.6|100.8|102|100.8|99.1|96.5|97.1|95.9|96.5|97.4|97.6|98.3|98.2|100.4|100.2|99.4|99.8|100|99.7|99|97.7|97.9|98.1|97.3|98|97.8|97.7|97.7|98.9|97.3|98.5|96.1|95.5|97.9|94.9|96.5|95|95.6|97.3|95.1|94|92.7|93.4|94.5|96.8|96.5|97|96|94.5|93.5|94.5||92.2|91.6|91|91.8|91.9|91|90.7|89.5|88.9|88.8|88.4|89|92.2|94.9|94.3|95.5|94.5
03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|4.936|4.844|4.813|4.8545|5.098|4.969|4.9085|5.005|4.961|5.041|5.057|5.119|5.217|5.225|||5.24|5.228|5.31|5.142|5.216|5.228|5.36|5.276|5.258|5.314|5.486|5.258|5.224|5.264|5.518|5.424|5.516|5.674|5.824|5.508|5.458|5.532|5.476|5.458|5.43|5.602|5.44|5.27|5.268|5.328|5.164|5.244|5.26|5.224|5.12|5.108|5.432|5.466|5.594|5.628|5.64|5.646|5.578|5.404|5.48|5.754|5.416|5.65|5.496|5.804|5.85|5.842|5.788|5.78|5.668|5.744|5.634|5.662|5.582|5.466|5.708|5.662|5.36|5.228|||5.266|5.28|5.36|||5.362|5.192|5.08|5.286|5.294|5.292|5.29|5.132|5.078|5.196|5.362|5.354|5.4|5.524|5.518|5.5|5.402|5.21|5.392|5.294|5.314|5.47|5.242|4.967|4.934|5.176|5.076|5.02|4.93|4.766|4.767|4.941|4.601|3.988|4.016|4.261|4.376|4.225|4.045|4.02|4.091|4.242|4.446|4.574|4.436|4.489|4.543|4.404|4.318|4.373|4.527|4.523|4.731|4.698|4.736|4.663|4.669|4.387|4.302|4.261|4.193|4.107|4.226|4.002|4.09|4.126|4.236|4.239|4.482|4.626|4.759|4.671|4.785|4.838|4.953|4.912|4.847|5.036|5.15|4.723|4.746|4.864|4.863|4.971|4.839|4.879|4.751|4.72|4.6|4.611|4.786|4.69|4.72|4.783|4.797|4.918|4.894|4.838|4.77|4.798|4.759|4.538|4.452|4.349|4.305|4.509|4.575|4.552|4.585|4.525|4.61|4.671|4.631|4.635|4.718|4.708|4.639|4.533|4.554|4.35|4.551|4.594|4.436|4.127|4.129|3.96|3.967|3.967|3.755|3.922|3.782|4.024|3.856|3.852|3.924|4.231|4.283|4.135|4.16|4.044|4.38|4.401|4.66|4.427|3.973|3.91|3.775||3.501|3.763|3.737|3.538|3.336|3.304|3.292|3.378|3.278|3.117|2.883|2.955|2.986|3.214|3.203|3.244|3.247
03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|12.88|13|13.1|13.41|13.65|13.76|14.01|14.16|13.82|14.04|14.25|14.43|14.86|14.68|||14.58|14.15|14.3|13.67|13.82|13.76|13.89|13.83|13.91|13.91|14.02|14.28|14.15|13.59|13.87|13.7|13.51|13.21|13.4|14.19|14.2|13.93|14.38|13.88|13.72|13.82|13.35|14.71|14.58|14.67|15.03|14.9|14.66|14.72|14.33|14.57|14.28|14.4|14.68|14.92|14.96|15.03|15.12|14.83|14.9|15.05|14.51|14.6|14.32|14.58|14.55|15.18|14.83|14.99|14.45|14.73|14.53|14.47|13.76|13.59|14.09|14.25|14.44|14|||14.6|14.39|14.66|||14.3|14.21|14.05|14.27|14.84|14.75|14.59|14.3|14.49|14.93|15.1|15.42|15.07|15.2|15.05|14.47|14.56|16.71|18.45|18.06|17.91|17.86|16.73|16.88|16.75|16.97|16.82|16.55|16.26|16.39|16.22|15.25|14.59|13.36|13.4|13.23|13.11|12.69|12.48|12.5|12.15|13.14|13.85|14.6|14.17|14.17|15.08|15.34|15.2|15.59|15.81|15.89|16.28|16.26|16.47|15.95|16.96|16.72|16.05|16.81|16.72|16.52|17.54|16.67|16.99|16.27|16.65|16.6|18.2|19.14|18.94|19.07|20.5|17.82|18.5|18.3|17.56|17.35|17.05|17.02|17.05|16.44|16.1|16.17|15.54|16.11|16.5|16|15.39|15.5|15.16|15.04|15.1|15.25|15.55|16.2|17.12|17.42|17.71|17.32|17.98|18.1|18.02|17.97|17.74|18.63|18.08|17.4|18.28|19.04|19.55|18.88|18.11|17.85|17.51|17.87|17.71|17.61|17.53|16.94|17.54|17.5|18.27|18|18|17.94|17.96|18.27|18.05|18.39|18.38|18.87|19.09|19.9|20.72|21.02|20.52|19.1|19.87|19.74|21.34|21.7|23|21.4|19|18.74|18.6||18.13|18.35|18.33|17.95|17.77|17.06|16.61|17|17.29|15.4|15.08|15.63|16.48|17.39|18|18.05|18.2
03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|49|49|48.8|49.6|50.5|51.5|51|51.5|51.5|51.5|48.6|48.8|48.8|48|||46.4|44|44|49|47.8|49.4|49|50.5|50.5|49.8|50|49.2|45|44.4|43.6|43.6|43.8|45|43|43.8|45.4|44.6|37.6|38.4|38|43.6|46.6|47|48.8|52|52|54|48.6|46.6|47|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|43.6|43.2|40.8|38.2|38.2|38.2|38.2|38.2|39.2|41|40.8|39.6|44|43|||43|40|44|||42|43.8|41|44|44|44|44|44|44.2|44|44|43.8|43.8|43.6||44.6|44.4|44.6|44.6|44.8|45|44|44.8|44.8|45|44|44|44.8|46|42.6|41.8|41|42.6|42.4|42.6|42.6|43|43|43|43.2|44.4|45.4|45.4|45.6|47|47|47|47|47||49|49|49|49|48.8|49.2|49.6|49.8|50.5|50.5|50|50|49.4|49.6|49.4|49.2|49.4|49.4|49|49|49.4|49|47.4|49|52|52|52|52|51.5|51.5|51|50.5|50.5|50.5|50.5|50.5|50.5|50|50.5|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|49.4|50|49.6|49.4|51|51|51|51|52|51.5|52|51.5|52|52|51|52|52|52|52|51.5|52.5|52.5|51|53|53|53|53|51.5|52.5|52.5|52.5|52.5|52.5|52.5|51|52|52|52.5|53|53||53|53|52|52.5|51.5|52|52|51.5|52|56|51.5||55|55|55|57.5|54
03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|55.06|54.88|53.42|51.78|52.16|52.12|51.46|51.28|50.52|50.14|50.7|51|52.1|52.66|||52.06|49.44|50.25|49.64|49.4|49.56|50.4|51.55|52.3|54|54.7|56.6|57.4|57.6|57.85|57.85|57.15|58.1|58.35|56.75|58.95|57.7|56.6|56.5|56.4|56.45|57.95|56.9|57|57.55|55.9|56.25|55.5|54.95|54.55|52.8|51.85|52.95|51.8|51.75|51.45|51.5|52|49.58|48.68|49.34|49.22|48.72|47.92|50|50.85|51.3|49.94|53.8|53.1|53.25|52.7|53.95|53.55|53.6|53.6|53|52.5|52.85|||54.4|53.6|52.15|||51.7|51.5|50.85|52.1|52.6|51.6|50.9|50.25|50.55|51|51.3|52.55|52.65|52.45|52|51.4|51.95|50.75|50.35|49.88|50.1|50.4|50.75|51.05|49.08|51.75|51.85|50.65|48.5|49.42|50.1|50|52.1|42.02|41.76|41.22|40.08|40|38.04|37.74|38.26|41.36|41.76|43.7|42|41.48|41.96|41.58|41.28|42.36|42.8|43|42.88|42.5|41.16|41|41.74|41.38|41.36|41.5|41.28|41.34|42.08|41.84|41.5|41.86|41.72|41.14|42.24|43.2|43.66|42.9|42.8|41.8|42.54|42.86|43.66|43.46|41.82|42.06|41.32|40.9|41.62|41|40.3|40.18|38.26|36.52|36.04|35.32|35.52|35.56|35.54|36.12|36.14|36.26|36.1|34.62|34.52|33.3|33.2|32.04|32.38|33.52|33.54|34.1|33.62|33.06|33|34.1|35.28|35.88|34.72|34.16|34.46|35.52|34.44|35.42|35.54|35.5|36.48|37.16|38.12|37.38|38|37.76|37|37.16|37|37|37|38.44|38.22|39.54|40.16|39.52|40.3|39.62|40.06|40.46|41.98|43.04|44.12|43.84|42.66|43.14|42.18||40.8|42.84|40.94|38.62|37.16|35.74|35.3|34.72|37.36|37|36.08|35.88|36.56|37.44|37.38|37.92|38
03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|7.7729|7.7729|7.8127|8.0115|7.7928|8.1705|8.1109|7.7928|7.9121|8.0512|8.091|8.4488|8.3693|8.7271|||8.4091|8.5482|8.5482|8.5283|8.1904|8.6476|8.747|8.8862|8.6079|8.7868|8.9458|8.4488|8.7868|8.8464|8.8067|8.5085|8.6874|8.588|8.6277|8.3892|8.747|8.8265|7.2362|7.1169|6.8386|6.9579|7.1566|6.9976|7.7133|7.7729|7.6934|7.8326|7.8127|7.932|7.8524|7.9518|7.7133|7.9518|7.8127|7.753|7.8723|7.8326|7.8326|6.938|6.8386|6.9181|7.3753|7.5145|7.594|7.3753|7.4747|7.1566|6.9579|7.0771|6.9579|7.1765|7.594|6.9579|6.9976|7.0175|6.7193|6.5603|6.6597|6.2024|||5.9241|5.785|5.9639|||5.9241|5.785|5.8048|6.0633|6.103|6.0832|6.1428|6.1627|5.9639|5.4868|5.7054|5.8446|5.9639|6.0235|6.0832|5.3078|5.0693|4.6916|4.6717|4.5027|4.5425|4.4331|4.3735|4.294|4.2244|4.125|3.7871|3.7274|3.9063|3.9759|3.9859|3.6976|3.5187|3.3696|3.2503|3.2503|3.4789|3.459|3.49|3.4|3.25|3.48|3.55|3.53|3.64|3.8|3.78|3.82|3.58|3.46|3.63|3.63|3.62|3.7|3.67|3.63|3.72|3.75|3.7|3.76|3.76|3.95|3.86|3.59|3.66|3.77|3.67|3.67|3.81|3.84|3.99|3.88|3.96|3.85|3.94|4|3.88|3.91|3.79|3.58|3.51|3.52|3.57|3.52|3.6|3.83|3.74|3.8|3.91|3.72|3.82|4.19|4.15|4.15|4.02|3.65|2.37|2.4|2.44|2.32|2.1|2.31|2.32|2.4|2.42|2.42|2.42|2.42|2.51|2.59|2.59|2.51|2.51|2.6|2.6|2.69|2.54|2.52|2.52|2.4|2.46|2.34|2.42|2.4|2.4|2.5|2.48|2.48|2.6|2.48|2.52|2.41|2.5|2.6|2.62|2.59|2.51|2.62|2.85|2.85|3.07|2.98|2.72|2.77|2.77|2.78|2.7||2.76|2.8|2.79|2.62|2.62|2.65|2.65|2.67|2.68|2.62|2.67|2.76|2.95|2.95|2.91|2.88|2.72
03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|4.99|4.93|4.9|4.96|4.91|4.84|4.85|4.82|4.83|4.81|4.84|4.84|4.84|4.85|||4.81|4.68|4.65|4.67|4.61|4.61|4.62|4.66|4.62|4.7|4.67|4.6|4.7|4.58|4.6|4.63|4.7|4.65|4.72|4.72|4.54|4.42|4.36|4.36|4.18|4.2|4.12|4.09|4.14|4.18|4.17|4.12|4.24|4.22|4.3|4.35|4.38|4.44|4.31|4.17|4.18|4.18|4.2|4.23|4.21|4.2|4.25|4.21|4.24|4.23|4.26|4.28|4.24|4.21|4.27|4.36|4.38|4.42|4.3|4.32|4.37|4.38|4.32|4.5|||4.51|4.4|4.42|||4.39|4.34|4.31|4.32|4.32|4.31|4.31|4.33|4.3|4.31|4.31|3.9|3.93|4|4.03|4.03|3.98|4.01|4.06|4.06|4.07|4.06|4.05|3.9|3.88|4.01|3.89|3.96|3.86|3.9|3.93|3.96|4|3.96|3.96|3.9|3.87|3.84|3.92|3.84|3.88|4|4.07|4.14|4.2|4.22|4.23|4.28|4.2|4|4.1|4.07|4.17|4.14|4.06|4.32|4.21|4.24|4.01|3.84|4.06|4.19|4.23|4.15|4.58|4.56|5.12|5.16|5.12|5.14|5.1|5.12|5.14|5.14|5.1|5.1|5.12|5.06|5.06|5.08|5.08|4.91|4.88|4.84|4.84|4.82|4.84|4.82|4.81|4.82|4.78|4.54|4.66|4.68|4.29|4.16|4.17|4.12|4.09|4.15|4.18|4.31|4.31|4.28|4.2|4.25|4.26|4.25|4.17|4.12|4.17|4.23|4.25|4.22|4.19|4.25|4.23|4.35|4.34|4.34|4.37|4.35|4.34|4.34|4.3|4.3|4.4|4.34|4.34|4.34|4.33|4.09|3.93|4.1|4.15|4.02|4.2|4.26|4.25|4.25|4.28|4.24|4.38|4.63|4.5|4.34|4.31||4.23|4.2|4.25|4.29|4.26|4.24|4.19|4.25|4.21|4.05|4.14|4.22|4.16|4.26|4.12|4.26|4.38
03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|73.9|74.9|75|74.3|73.1|75.95|74.8|73.05|73|65.4|64.8|61.55|61.35|62|||62.33|61.01|62.63|64.23|62.11|61.73|61.28|61.97|61.58|60.66|60.01|59.23|59.25|58.33|58|58.06|57.32|56.92|55.6|56|56.64|57.88|59.17|59.28|58.88|58.72|58.96|58.93|61.41|62.18|62.53|61.04|62.52|65.47|62.9|59.44|58.86|58.98|60.14|60.09|60.89|60.82|60.71|59.67|58.06|58.93|57.92|61|61.26|62.19|61.62|61.13|60.52|60|59.7|60.04|59.68|58.91|59.47|59.76|58.1|57.44|56.65|57.19|||56.96|57.31|57.3|||55.9|55.48|54.55|55.71|55.28|54.27|53.07|53.33|52.78|53.97|53.71|53.59|54.1|53.8|53.52|53.66|54.9|55.96|55.44|53.94|54|53.92|51.26|49.95|49.36|47.08|45.995|47.81|48.705|48.855|48.095|47.295|48.645|46.1|45.94|45.265|44.14|42.935|41.7|41.42|41.28|43.13|43.65|43.33|43.565|43.99|44.555|45.065|43.5|42.845|44.965|48.845|49.76|49.9|49.62|47.755|46.63|47.34|45.515|45.335|45.6|44.965|44.415|43.695|43.79|44|43.33|43.82|44.5|44.045|43.365|43.15|43.485|43.92|46.3|43.065|45.945|46.1|44.705|44.855|46|44.405|44.57|44.14|43.12|43.705|44.5|43.58|42.94|46.055|46|46.07|45.785|45|45.61|45.1|44.235|42.87|43.6|42.55|42.575|42.4|42.905|42.85|42.855|43.4|44.535|44.445|44.925|46.3|46.3|46.79|47.525|47.345|46.2|46.08|46.175|46.37|45.5|46.03|45.98|45.095|45.89|44.665|45.31|45.125|44.285|44.22|44.235|44.495|44.115|45.66|44|43.76|43.85|44.46|44.21|43.745|43.76|42.74|44.115|43.35|43.625|43.93|46.78|47.6|48.87||48.65|49|45.84|46.745|47.985|47|46.405|47|48.355|46.075|44.505|43.3|43.795|44.025|45.4|43.895|45.1
03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|34|33.55|33.05|33.7|34.1|34.9|35.9|36.2|37.32|37.9789|39.1554|38.873|38.3083|36.8965|||37.0847|36.2376|36.9906|36.52|33.4609|32.9903|33.1315|32.4256|32.6138|31.9079|33.2256|33.6492|33.7433|34.0727|33.4139|34.0727|33.2256|33.2727|33.2256|32.755|33.508|34.1198|33.5551|34.6375|34.9199|36.2846|36.6611|36.567|36.9435|36.8494|35.8611|36.567|36.4258|36.4258|36.0964|35.9552|36.0493|35.8611|36.1905|35.4375|35.1081|35.014|35.3905|34.9669|33.8845|34.1198|34.6375|34.6375|34.3081|34.8257|35.1552|35.6728|35.5317|35.7199|33.5551|35.014|33.8845|34.1198|33.9786|34.4492|34.7316|33.508|32.4726|32.002|||31.1549|32.0491|32.002|||31.955|31.8608|31.249|31.5314|31.955|31.8608|31.7667|31.1549|30.7784|31.4373|31.8608|32.4726|31.8138|31.7197|31.7667|31.9079|32.002|30.7784|31.6255|31.5314|31.7197|31.3432|32.3315|31.5785|31.2961|31.0137|30.496|30.496|29.9313|30.1196|29.7901|29.7431|29.2254|27.9547|28.0018|28.3312|28.0959|27.4841|26.3546|25.7899|26.8252|27.9547|28.2841|29.3666|28.8018|29.6489|29.696|30.7314|29.696|29.8842|30.9196|31.249|31.5785|32.4726|30.496|30.5902|30.9667|31.249|29.8372|31.3902|29.1783|28.6606|29.1313|28.7548|29.0842|28.8959|29.1313|29.1313|29.8842|30.3549|30.449|30.496|30.2137|30.0725|29.6489|29.8842|29.1783|29.9313|29.1783|29.3195|29.7901|29.1783|29.696|29.8842|30.1196|30.2137|29.6489|29.5548|29.0371|29.0371|29.696|28.8489|29.4607|29.1783|29.4607|29.5548|29.8372|30.3549|29.8372|29.4607|29.7901|29.3666|29.4607|29.7901|28.19|29.1783|28.8018|29.3666|27.6253|27.8606|28.0018|27.7194|27.2017|27.2958|27.5312|27.1547|26.7782|26.4487|26.2605|26.7782|27.7194|28.4253|29.696|28.6606|27.8606|27.8135|28.4724|28.943|28.3783|28.2371|27.437|28.0018|27.2958|27.7665|28.6136|28.7077|28.5665|28.0488|27.437|27.5782|29.696|28.9901|30.0254|30.7314|29.8372|29.4607|28.6136||27.8135|27.8135|27.2017|26.3546|26.5429|25.884|26.1193|26.684|25.6487|24.9898|24.7545|24.7074|25.2251|26.4487|26.9193|27.1547|27.4841
03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|17.7639|18.1208|17.6648|17.8829|18.3884|18.3389|18.2794|18.0217|17.6251|17.7144|18.2695|18.547|19.1319|18.6263|||18.1208|17.6053|18.3686|17.9423|17.8333|17.5359|17.8531|16.961|17.2484|17.3575|18.3488|18.775|18.6462|18.2992|18.5173|18.2397|18.319|18.0514|18.2298|17.7639|17.8432|17.8829|17.9622|18.4479|17.6251|17.7144|17.1493|16.8519|16.2572|16.0391|16.0391|16.1283|16.1878|16.6239|16.4356|16.4257|16.4455|16.2472|16.3563|17.1493|17.0304|16.9709|17.1592|16.9114|17.526|17.9225|17.5954|17.0502|16.3761|17.2385|17.3079|17.9423|17.635|17.8333|18.0117|18.8543|18.21|18.1902|18.0018|18.0117|18.0415|17.8928|17.6053|17.3476|||18.2893|18.091|17.6251|||18.0415|17.5756|17.6648|17.87|18.36|18.4|18.2|17.56|17.92|17.72|17.67|17.59|17.86|18.27|17.91|17.74|17.98|17.49|17.67|17.71|18.1|17.95|17.71|17.59|17.38|17.3|16.5|16.6|16.36|15.09|15.56|15.97|13.49|11.6|11.75|11.5|11.33|11.07|10.84|10.68|10.33|10.99|11.64|12.05|11.62|11.6|12.02|11.91|11.75|12.18|12.14|12.36|12.57|12.32|12.37|11.75|12.05|11.9|11.17|10.91|10.6|10.05|10.16|9.52|9.665|9.655|9.85|10.12|10.88|11.56|11.88|11.59|11.6|11.4|11.91|11.95|11.95|12.06|12.02|12.27|12.26|12.47|12.48|12.74|12.92|13.08|12.3|12.47|12.44|12.15|11.77|12.14|12.05|12.38|12.65|12.67|12.77|12.52|12.25|12.36|12.61|12.3|12.02|12.57|11.96|12.25|11.9|11.61|12.4|12.72|12.94|12.89|12.51|12.29|12.34|12.66|12.76|12.73|12.71|12.71|12.7|12.94|13.11|12.94|13.13|12.57|12.55|12.62|12.38|12.61|12.56|12.87|13|13.47|13.83|13.76|13.85|13.83|13.58|13.38|14.54|15|15.65|15.68|14.5|15.25|14.47||13.13|13.78|13.75|13.69|13.4|12.71|12.51|12.75|12.79|12.38|11.48|11.58|11.96|12.57|13.05|13.01|12.56
03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC|17.35|17.25|17.35|17.35|17.65|17.45|17.25|17.35|17.5|17.9|17.5|17.7|17.65|17.3|||17.2|17|16.8|16.8|16.8|16.7|16.2|16.8|16.9|16.3|16.7|16.4|16.9|16.8|16.8|16.9|16.8|16.4|16.2|16|16|16|16.1|16.2|15.9|15.9|16.2|16.5|16.8|17|16.5|16.4|16|15.9|15.6|15.7|15.5|15.6|15.6|16|15.9|16|16.2|16.3|16.2|16.3|16|16.1|15.7|15.5|15.5|15.5|15.6|15.7|15.7|15.7|15.6|15.6|15.7|15.5|15.5|15.6|15.7|15.7|||15|15.5|15.4|||15.1|14.9|15.4|15.5|15.3|15.3|15.2|15.3|15.6|15.6|15.8|16.3|16.1|16.1|16.8|16.5|16.5|16.7|16.7|16.4|16.6|17|17|17|17.2|17.2|17.6|17.8|17.7|17.7|17.7|17.7|17.6|16.8|16.8|17|16.9|16.6|16.3|16.3|15.9|16.4|16.6|16.5|16.3|16.2|16.9|16.9|16.9|16.9|17.2|17.6|17.8|17.9|17.8|18.1|18|17.8|17.9|17.7|17.9|17.9|18|18.1|18.3|18|18.1|18|18.2|17.8|17.9|17.9|17.9|18|18|18.1|18.1|18.2|18.3|18.4|18.5|18.7|18.9|19.4|19.3|19.4|19|19.2|19.1|18.7|18.6|18.6|18.7|18.6|18.5|18.3|17.8|17.8|17.8|17.8|17.8|17.8|17.8|17.7|17.7|17.8|17.8|18|18|18.2|17.8|17.8|17.6|17.5|18|18|18|18.9|19.1|19.6|19.6|19.6|19.5|19.6|19.6|19.5|19.4|19.7|19.7|19.8|19.8|19.8|19.9|19.8|19.9|19.9|21|20.8|21|21|20.8|20.4|20.4|19.9|20.2|21|21||20.8|20.6|20.4|20.2|20.2|19.9|20.2|20|19.6|20.2|19.5|20|19.9|20.6|21|21.8|21.6
03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|15.35|15.4|15.3|15.3|15.2|15.4|15.6|15.45|15.45|15.55|15.3|15.5|15.5|15.55|||15.45|15.6|15.9|15.6|15.6|15.35|15.25|15.45|15.2|15.25|15.55|15.5|15.5|15.5|15.5|15.6|15.55|15.6|15.6|15.6|15.6|15.6|15.6|15.3|15.5|15.55|15.45|15.6|15.9|15.75|15.7|15.75|15.6|15.75|15.65|15.65|15.45|15.6|15.2|15.2|15.15|15.35|15.2|15.2|15.35|15.3|15.3|15.3|15.3|15.4|15.45|15.5|15.35|15.3|15.25|15.4|15.45|15.7|15.55|15.95|15.9|15.75|15.6|15.9|||15.7|15.65|15.45|||15.35|15.4|15.4|16.15|15.9|15.7|15.1|14.95|15.05|15.1|14.95|15.1|15.6|15.6|15.9|15.8|15.75|15.6|15.65|15.6|15.65|15.55|15.75|16|16.2|16.1|16.1|16.1|16.2|16.2|16.1|16.15|16.2|16.2|15.7|15.85|15.7|15.65|15.6|15.65|15.5|15.6|15.95|15.75|15.65|15.55|15.95|15.55|15.75|15.55|15.6|15.85|15.65|15.95|15.85|15.65|15.6|15.65|15.7|15.9|15.8|16|15.3|15.8|15.85|16|16.1|16.2|16.2|16.4|16.4|16.35|16.3|16.3|16.35|16.2|16.25|16.05|16.05|15.8|16.1|16.4|15.65|16|15.85|15.95|15.5|16|15.45|14.5|15.1|15.1|14.8|15.3|15.5|15.95|15.7|15.55|15.85|15.95|15.95|15.85|16|15.6|15.5|15.65|15.65|15.95|15.7|15.75|15.6|15.85|15.5|16|16.15|16.1|16|16.2|16.65|17.2|17.1|17.35|17.65|17.55|17.4|17.65|17.65|17.6|17.55|17.65|17.55|17.55|17.25|17.4|17.35|17.4|17.15|17.1|17.25|16.55|16.55|16.75|17.15|17.1|16.9|17.1|17.2||16.85|17.45|16.85|16.5|16.5|16.75|16.65|16.4|16.7|17|16.75|17.35|16.95|17|17|17.5|17.4
03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|9.374|9.294|9.296|9.372|9.61|9.706|9.698|9.8|9.826|9.922|10.01|10.175|10.18|10.245|||10.23|9.92|10.17|10.02|10.27|9.875|9.735|9.58|9.345|9.525|9.52|9.365|9.42|9.165|9.08|8.765|9.06|8.97|9|8.75|8.805|9.135|8.895|8.955|9.03|9.075|9.015|8.095|8.29|8.185|8.01|8.16|8.2|8.3|8.11|8.135|8.17|8.205|8.3|8.365|8.525|8.33|8.37|8.105|8.12|8.245|8.04|8.425|8.27|8.635|8.995|9.02|9.11|9.13|8.91|8.99|9.105|9.25|9.1|9.245|9.37|9.19|8.805|8.68|||8.795|8.955|8.95|||9.145|8.83|8.71|8.92|9.155|9.02|9.12|8.765|8.76|8.93|9.26|9.215|9.21|9.17|9.02|8.9|8.965|8.36|8.45|8.25|8.305|8.265|7.955|7.84|7.85|7.92|7.85|7.94|7.29|7.32|7.26|7.055|6.55|5.695|5.87|5.675|5.56|5.445|5.235|5.25|5.19|5.4|5.485|5.725|5.615|5.595|5.68|5.62|5.6|5.605|5.675|5.63|5.855|5.955|5.99|6|6.145|5.715|5.555|5.54|5.655|5.475|5.57|5.38|5.375|5.43|5.475|5.44|5.77|5.88|5.93|5.97|5.995|5.89|5.975|6.05|6.025|6.055|6.03|5.995|6.03|6.02|6.1|6.33|6.2|6.205|6.13|6.11|5.9|5.975|6.055|6.01|6.2|6.375|6.295|6.255|6.025|5.96|5.84|5.795|5.835|5.745|5.67|5.385|5.445|5.595|5.64|5.57|5.9|6.055|6.225|6.15|5.97|6.065|6.19|6.25|6.24|6.355|6.32|6.22|6.365|6.4|6.61|6.42|6.59|6.37|6.5|6.42|6.315|6.545|6.43|6.76|6.665|6.79|6.85|7.035|7.215|6.85|7.245|7.01|7.77|7.865|8.66|7.63|7|7.025|6.535||6.2|6.685|6.72|6.19|5.73|5.52|5.415|5.7|5.645|5.605|5.115|5.13|5.71|5.97|6.105|6.22|6.2
03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|45.42|46.51|45.75|45.88|45.14|45.13|44.6|43.5|42.26|41.56|41.5|42.2|41.58|40.83|||40.65|39.78|39.64|39.46|40.45|38.94|40.41|41.36|40.17|40.28|39.19|39.3|39.75|38.95|38.76|38.99|38.83|38.53|38.77|38.21|38.93|38.66|39.37|39.3|38.95|39.07|39.29|39.79|39.75|39.86|40.17|40.32|40.61|41.36|41.27|41.4|41.13|41.42|41.07|41.43|41.95|42.02|42.54|42.3|40.88|40.95|41.44|42.18|41.95|41.72|41.7|42.29|42.04|41.79|41.3|41.9|41.53|40.89|41.88|42.07|41.61|41.6|43.25|43.5|||43.69|43.57|43.25|||42.58|42.38|42.12|42.9|43.58|43.11|42.59|42.72|42.71|42.51|42.11|42.61|42.14|41.82|42|41.48|41.07|42.04|41|41|40.72|40.17|41.08|42.62|42.48|42.35|40.69|40.79|42.49|42.89|43.5|41.36|43.12|46.24|46.31|46.29|44.2|43.79|43.33|43.35|41.85|43.49|43.16|43.58|43.7|43.54|44.53|44.84|44.53|44.69|45.25|44.92|45.28|44.61|44.33|44|44.05|44.06|43.68|43.23|42.69|42.41|42.41|42.39|42.9|42.5|43.01|42.65|44.45|44.5|44.87|44.38|43.92|45.55|45.85|45.5|44.87|44.43|43.49|46.2|45.89|45|44.64|44.56|44.61|44.91|44.41|44.75|44.25|44.43|43.7|43.26|43.4|43.4|43.67|44.53|44.06|43.95|44.1|43.55|43.77|42.31|41.89|41.2|41.1|42.01|40.92|40.3|40.76|41.03|41.41|41.48|40.38|39.79|39.73|40.34|40.23|40.2|40.36|40.14|40.54|40.29|41.07|40.82|40.56|40.15|39.95|39.12|39.57|39.3|39.23|40.4|40.13|39.62|41.16|40.27|40.52|39.82|39.65|39.64|39.81|39.86|40.2|41.67|42.44|41.3|41.19||40.22|40.4|39.55|40.16|40.23|39.6|38.81|38.84|38.46|38.22|37.72|37.55|38.65|38.24|38.46|38.39|38.05
03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|6.565|6.455|6.225|6.09|6.125|6.195|6.205|6.17|6.2|6.185|6.245|6.24|6.295|6.46|||6.365|6.37|6.6|6.31|6.29|6.125|6.19|6.225|6.48|6.105|6.14|5.765|5.83|5.785|5.89|6.245|6.22|6.265|6.145|6.01|6.135|6.26|6.195|6.195|6.055|6.095|6.255|5.98|6.22|6.21|5.965|6.12|5.95|5.835|5.86|5.97|5.95|6.03|6.08|5.83|5.9|5.84|5.61|5.41|5.36|5.455|5.355|5.45|5.425|5.57|5.665|5.675|5.63|5.555|5.455|5.755|5.705|5.635|5.405|5.34|5.41|5.21|5.155|5.165|||5.1|5.12|5.09|||5.035|4.992|4.964|5.085|5.095|5.15|4.99|4.782|4.694|4.786|4.83|4.76|4.752|4.828|4.77|4.808|4.908|4.82|4.82|4.792|4.81|4.922|5.47|5.21|5.23|5.305|5.295|5.41|5.185|5.065|5.11|4.946|4.95|4.866|4.86|4.762|4.668|4.55|4.408|4.438|4.364|4.774|4.916|5.195|5.17|5.18|5.165|5.13|5.09|5.015|5.225|5.165|5.08|5.04|5.075|5.145|5.185|5.08|5.02|5.015|4.966|4.854|4.782|4.628|4.602|4.776|4.474|4.51|4.754|4.832|4.89|4.882|4.906|5.02|5.005|4.94|4.946|4.79|4.586|4.478|4.526|4.46|4.51|4.46|4.462|4.522|4.472|4.542|4.456|4.498|4.784|4.682|4.68|4.592|4.634|4.62|4.622|4.65|4.62|4.5|4.458|4.296|4.36|4.254|4.17|4.268|4.352|4.448|4.46|4.532|4.622|4.636|4.642|4.672|4.446|4.424|4.39|4.434|4.322|4.238|4.274|4.298|4.422|4.366|4.288|4.208|4.184|4.326|4.18|4.252|4.334|4.178|4.092|4.25|3.866|3.852|3.986|3.798|3.764|3.772|4.038|4.16|4.4|4.322|4.08|4.054|3.9||3.58|3.638|3.612|3.628|3.536|3.454|3.532|3.59|3.588|3.59|3.488|3.452|3.394|3.424|3.458|3.558|3.45
03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|12.18|12.3|12.42|12.58|12.9|13|13.04|13|13.08|13.4|13.1|13.2|13.2|13.1|||13.28|13.398|13.34|13.4|13.098|13.5|13.906|13.836|14.08|14.3|15.072|14.556|14.892|14.412|14|13.5|13.61|13.5|13.5|13.514|13.8|14|14.818|15.026|15.6|15.5|15.24|15.25|15.948|15.942|15.75|16.1|16.32|15.968|16.492|16.51|16.5|16.984|17.138|16.9|16.698|15.468|15.298|16.4|16.15|16.196|16.18|16.4|16.5|16.35|16.196|16.35|16.3|15.24|14.75|14.84|14.98|15.45|14.99|14.7|14.83|13.6|13.642|13.81|||22.9|22.79|22.7|||22.195|21.49|21.7|22.49|21.79|21.91|21.7|21.78|21.37|21.495|21.765|21.92|22.315|21.625|22.335|22.8|23.195|21.82|21|20.39|19.5|19.5|19.5|19.498|19.5|19.694|19.698|19.858|19.952|19.912|20|20|20.55|20.34|20|19.65|18.6|18.502|18.4|18.22|17.7|19|17.416|19.196|19.3|20.7|21.18|20.725|21.335|20.4|20.39|20.46|20.55|19.396|19.086|19.1|19.126|19.054|19|19.168|19.826|20.25|20.245|20.695|21.995|21.855|22.105|22.25|22.12|22.21|21.78|22.09|21.75|21.99|22|22.425|22.725|22.4|22.365|23.1|22.955|23.22|23.085|22.67|23.2|23.355|23.315|23|22.9|22.87|23.93|22.805|22.5|22.07|22.4|21.77|22.235|22.43|22.47|22.28|22.55|21.95|21.8|22.12|22|22.895|23.13|24.535|24.7|25.975|25.5|25.6|25.25|26|25.945|25.76|25.75|26|24.85|24.5|24.7|24.4|26.5|25.6|24.91|23.975|23.3|23.6|23|21.415|21.195|21.23|19.8|18.3|18|17.804|18|17.144|17.06|17.14|17.566|17.264|17.606|17.744|17.84|17.9|18||18|17.942|17.716|17.9|17.758|17.748|18.35|18.64|17.75|17.52|17.996|17.512|17.3|18.748|18.126|18.318|18.162
03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.67|14.78|14.56|14.85|15.06|15.4|15.37|15.45|15.45|15.17|15.39|15.49|15.44|15.25|||15.06|14.78|14.84|14.8|14.8|14.86|15.82|15.94|15.84|16.02|16.04|16|15.96|16|15.84|15.58|15.52|15.26|15.2|14.88|15.22|15.24|15.2|15.26|14.82|14.7|14.74|14.78|14.84|14.8|14.7|15.2|15.28|15.52|15.14|15.44|15.56|14.62|14.6|14.52|14.58|14.42|14.52|14.1|13.94|14.04|13.92|14|13.68|14.02|13.96|14.1|14.06|13.96|13.98|14.24|13.92|13.74|13.54|13.54|13.88|13.58|13.5|13.42|||13.46|13.64|13.56|||13.42|12.9|12.46|12.66|13.04|12.32|12.16|12.22|12.32|12.72|13.06|13.22|13.58|13.32|13.06|12.92|12.98|12.62|13.38|13.28|13.1|13.18|12.4|12.06|12.04|12.36|12.18|11.98|11.78|11.7|11.76|11.66|11.18|10.32|10.62|10.36|10.22|10.04|9.88|9.59|9.41|9.57|9.8|10.02|10.02|9.92|10|10.04|10.02|10.06|9.98|10.32|10.4|10.34|10.3|10.22|10.54|10.36|10.24|10.24|10.26|10|10.34|10.16|10.32|10.5|10.62|10.78|11.3|11.44|11.5|11.32|10.92|10.92|11.08|11.12|11.08|11.1|10.92|11.02|11.04|11.1|11.04|11.18|11.16|11.26|11.08|11.28|11.34|11.36|11.08|10.96|11.16|11.36|11.22|11.2|11.44|11.6|11.54|11.46|11.4|10.92|10.88|11|10.74|11.28|10.86|10.52|10.96|11.18|11.54|11.1|10.96|10.96|11.14|11.36|11.58|11.64|11.56|11.74|12.7|12.3|12.34|12.32|12|11.92|11.94|12.06|11.72|11.62|11.66|12.14|11.98|12.02|12.2|12.2|12.16|11.94|11.92|11.68|12.3|12.52|12.84|12.64|12.44|12.48|12.12||11.68|12.12|12.12|12.12|12.12|11.68|11.5|11.64|11.74|11.54|11.24|11|11.34|11.64|11.96|12.28|11.9
03144|6315|/equities/gildemeister|DAXCLASSIC|41.85|42.05|41.9|42.15|42|42|42|41.9|42.1|41.8|41.85|41.8|41.8|42|||42.1|42.1|42.25|42.3|42.1|42|42.25|42.2|42|42|41.85|41.85|42|41.65|41.8|42|41.85|41.8|41.9|41.75|41.7|41.8|41.9|41.8|41.8|41.55|41.8|41.85|41.85|41.8|42|41.6|41.95|42.2|42.15|42|42.05|41.95|41.9|41.8|41.9|42|42|41.9|41.6|41.9|41.75|41.9|41.8|41.75|41.5|41.8|41.8|41.7|41.9|41.7|41.7|41.8|41.6|41.75|41.5|41.85|41.45|41.35|||41.1|41.2|41.05|||41.2|41|40.85|41|40.8|40.9|40.85|40.8|40.8|40.85|40.85|40.8|40.8|40.8|41|41.25|41.1|41|41.1|41.05|41|40.85|40.65|41.05|40.95|40.9|40.8|40.65|40.65|40.65|40.75|41.05|40.55|40.75|40.55|40.55|40.55|40.5|40.55|40.45|40.5|40.55|40.6|40.55|40.5|40.45|40.45|40.45|40.5|40.5|40.4|40.55|40.55|40.4|40.4|40.4|40.45|40.35|40.45|40.35|40.35|40.6|40.4|40.4|40.4|40.4|40.35|40.5|40.45|40.55|40.55|40.5|40.55|40.45|40.45|40.5|40.4|40.4|40.6|40.45|40.6|40.4|40.3|40.45|40.45|40.4|40.3|40.3|40.45|40.4|40.4|40.45|40.35|40.3|40.35|40.55|40.35|40.3|40.4|40.3|40.3|40.4|40.45|40.45|40.45|40.45|40.65|40.45|40.65|40.75|40.6|40.5|40.5|40.45|40.5|40.5|40.55|40.5|40.4|40.5|40.5|40.55|40.75|40.5|40.45|40.4|40.6|40.35|40.35|40.25|40.35|40.4|40.3|40.6|40.55|40.45|40.3|40.5|40.7|40.5|40.55|40.5|40.5|40.45|40.65|40.5|40.35||40.15|40.1|40.1|40.1|40.05|40.1|39.85|40.15|40.15|40.2|40.9|41|41|41.3|41.15|41.05|40.8
03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|35.8|35.32|35.02|34.78|35.72|36.56|36.26|36|35.56|35.42|36.06|35.7|35.24|37.02|||35.9|35.5|35.6|34.46|34.56|33.76|34.34|34.44|34.9|34.92|35.4|34.9|35.22|35.66|35.84|36.36|35.7|36.66|36.42|34.28|34.34|34.58|34.72|34.1|32.72|33.72|33.88|33.46|34.98|34.82|34.18|35.08|35.08|34.4|34.2|34.48|35.06|35.24|35.42|35.08|35.34|35.04|34.98|34.04|33.54|33.66|33.12|32.9|32.48|33.78|34.88|34|33.82|33.56|33.74|34.66|34.52|34.66|33.3|32.88|33.72|32.96|33.18|33.7|||33.4|33.54|32.76|||33.1|32.88|32.16|33.3|32.84|31.42|30.62|30.22|29.34|29.4|29.96|29.76|29.34|29.84|29.34|29.94|30.62|30.62|31.32|31|30.66|31.24|28.78|27.8|28.02|27.78|28.5|28.32|27.2|27.42|27.56|26.42|26.5|25.6|27|26.22|26.02|25.68|24.66|24.46|24.74|25.74|26.82|27.74|27.66|27.32|27.54|27.26|27.66|27.3|28.66|28.4|28.26|27.56|27.86|27.62|27.06|26.86|26.58|26.4|26.26|25.48|25.64|25.26|24.6|26.04|25.24|24.78|26.28|26.4|26.8|26.78|27.26|27.04|27.26|27.3|27.6|27.88|27.4|26.86|27.04|27.14|27.68|27.74|27.12|27.28|27.14|27.42|26.9|26.82|27.62|27.46|27.14|26.88|27.52|27.48|26.96|25.62|24.88|24.44|24.48|24|23.5|23.22|23|23.04|22.86|23.36|23.44|23.8|23.62|22.7|22.54|22.28|22.34|23.88|23.08|22.38|22.02|21.88|23.12|23.46|23.72|23.04|23.2|22.82|23.2|23.42|22.58|22.72|23.1|23.7|22.78|22.62|22.96|22.82|23|22.26|22.12|21.7|23.12|24.42|25.52|25.36|23.78|23.4|22.74||21.3|22.96|22.3|21.06|20.74|19.98|20.8|21.9|22.16|21.14|19.03|17.55|18.6|19.43|20.48|20.5|20.38
03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|37.54|37.92|37.06|37.24|38.5|38.64|38.42|38.32|38.56|38.02|38.22|37.8|37.82|37.62|||37.4|36.875|36.885|36.685|37.085|36.7|37.125|36.58|36.95|36.455|37.015|36.305|36.345|36.5|37.5|38|37.325|36.705|36|35.43|35.395|35.91|36.015|35.015|34.545|34.82|34.465|34.555|34.54|34.4|34.31|34.915|35.27|35.84|35.16|35.695|35.6|36|35.97|36.29|36.435|34.26|34.275|33.255|32.31|32.83|32.435|33.605|33.48|34.18|34.58|35.115|34.3|34.78|34.53|35.04|35.5|35.235|34.945|35.35|35.865|36.095|35.35|34.83|||34.8|35.315|35.45|||35.325|34.635|34.115|35.15|35.5|35.595|34.695|34.32|33.53|33.985|34.19|34.205|34.105|34.16|33.88|33.75|33.84|32.65|33.025|33.33|33.965|33.81|33.245|33.255|33.16|35.44|34.85|34.45|33.82|33.58|33.795|33.9|34|33.435|33.815|32.59|31.46|30.12|29.155|29.385|29.905|30.08|31.02|31.77|31.3|31.34|31.51|31.28|31.305|31.16|31.445|31.44|31.395|30.85|30.3|29.71|29.865|29|28.155|29.645|29.395|28.82|29.435|28.2|28.305|28.215|28.69|29.125|31.25|31.1|31.445|30.76|31.585|31.45|31.99|32.17|31.59|32.59|31.77|31.895|32.68|32.605|32.915|32.9|33.11|33.9|33.18|33.605|33.445|32.995|33.3|32.44|33.12|32.845|33.03|33.325|32.725|32.06|31.395|31.2|31.695|31.16|31.83|31.835|30.88|31.645|33.01|33.17|33.19|33.975|34.21|34.79|33.985|33.575|33.725|33.69|33.79|33.86|33.9|33.81|33.61|33.965|34|32.89|33.49|32|32.31|32.105|32.3|31.84|31.53|32.225|32.1|33.315|33.13|33.8|33.55|33.2|32.57|32.105|33.685|33.845|33.945|34|33.935|34.02|33.68||33.835|33.715|33.81|32.705|32.28|31.395|31.79|32.2|32.53|32.66|30.8|30.545|30.3|30.3|29.9|30.33|29.8
03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|8.3|8.5|8.58|8.54|8.54|8.5|8.48|8.38|8.46|8.46|8.56|8.64|8.74|8.8|||9|8.99|9|9.4|9.6|9.5|9.45|9.4|9.4|9.48|9.4|9.45|9.6|9.42|10|9.98|9.99|10.18|10.16|10.1|10.2|10.1|10.24|10.16|10.28|10.3|10.28|10.3|10.3|10.26|10.3|10.4|10.3|10.36|10.3|10.5|10.18|10.5|10.22|10|9.89|9.89|9.75|9.69|9.44|9.1|9.32|9.4|9.46|9.67|9.7|9.7|9.7|9.68|9.7|9.7|9.7|9.7|9.7|9.92|9.99|9.78|9.83|9.5|||9.05|9|9|||9|8.9|8.93|9.09|9.06|9.04|9.1|9.2|9|8.95|9|8.98|9.1|9.2|9|9|9|8.88|8.7|8.57|8.25|8.24|8.2|8.24|8.2|8.36|8.23|8.02|8|8.05|7.8|7.8|8.05|7.95|8.02|8.07|8.07|8.09|8.07|8.29|8.39|8.4|8.8|8.78|8.59|8.59|8.58|8.7|8.75|8.38|8.55|8.6|8.48|8.4|8.54|8.48|8.4|8.5|8.29|8.5|8.56|8.5|8.5|8.5|7.8|8|7.94|7.82|7.67|7.33|7|6.9|6.8|6.65|6.5|6.25|5.99|5.95|5.97|5.9|6|5.85|5.72|5.8|5.7|5.7|5.83|5.79|5.79|5.67|5.8|5.82|5.86|5.86|5.9|5.82|5.84|5.85|5.99|6|6.02|6.04|6.02|6.05|6|6.01|6.03|6.01|6.09|6.13|6.18|6.16|6.03|6.09|6.19|6.26|6.27|6.31|6.29|6.19|6.27|6.34|6.32|6.4|6.45|6.5|6.5|6.32|6.36|6.24|6.1|6.14|6.15|6.16|6.2|6.47|6.46|6.49|6.59|6.54|6.55|6.7|6.81|6.7|6.52|6.27|5.89||5.97|6.14|6.14|6.19|6.27|6.5|6.52|6.52|6.52|6.49|6.48|6.6|6.6|6.86|6.75|6.84|6.68
03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|43.6666|42|41.5|43.8333|43.3333|43.8333|42|41.1666|40.6666|41.3333|40.8333|40.6666|40.3333|41|||41|41.3333|41.3333|41|40.3333|40.3333|40.8333|41.3333|40.5|41.1666|40.6666|40.8333|40.8333|41|41|41|40.6666|40.8333|40.1666|40.6666|40.3333|41.5|41|41.1666|37.5|38.8333|38.5|36.6666|39.1666|39.6666|39.8333|39.6666|40.3333|40.1666|39.6666|39.6666|40|40.5|41.6666|41.6666|41.3333|41.1666|40.8333|40|39.3333|39.1666|39.1666|40.5|39.8333|40.1666|37.5|37.3333|37.3333|36.6666|34.3333|33.8333|33.0666|33.0666|32.8|32.1333|33|33|33.8333|33.5|||33.8333|33.8333|33.6666|||32.6|33.3333|32.8666|33.5|32.5333|31.9333|31.7333|30.1333|32.6666|32.4666|32.4666|30.5333|30.6|30.6666|29.5333|28.3333|26.8|27.9333|28|28.2|28.2|28.2|28.0666|28.2666|28.1333|29.1333|29.5333|28.9333|29.2|29.4|28.8|28.8|28.8666|29|28.9333|27.6|28|27.2|26.2666|24.8666|24.8666|27.1333|26.6|28|29|29.0666|29.1333|28.8666|28.7333|28.8666|29.7333|29.5333|29.8|29.4666|29.5333|29.6666|29.4|29.2666|27.2666|28.3333|27.8|28.2666|28.2|27|27.7333|28.6|28.9333|27.3333|29.0666|28.3333|28.1333|28|27.9333|27.5333|27.2|27.1333|26.8|26.9333|26.3333|26|26.2666|26|26|25.8666|25.8666|26|25.9333|25.9333|25.1333|25.0666|24.9333|24.4|23.7333|23.1333|23.1333|23.1333|23.4666|22.8|23|23|23.2|23.1333|23.0666|22.8|22.4666|23|23|23.4|23.6666|23.6|23.1333|22.8|22.8|22.4666|22.7333|22.9333|21.8666|22.6|22.6|22.5333|22.6666|22.5333|22.9333|23.0666|23.2|23.1333|23.2666|23|22.6666|23.5333|23.9333|24.2666|23.1333|22.4|22.8666|23.6|22.2|20.8|20.4|20.6|21.2|21|21.3333|20.9333|20.6666|19.8|21.8666||20.5333|20.0666|20.4|19.8666|20.6666|19.8|19.7333|19.9333|19.5333|19.2|18.5333|17.8666|19.4666|18.3333|18.2|18.3333|18.6666
03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|14.06|13.95|13.37|13.5|13.23|13.71|12.65|12.88|12.36|12.24|12.42|12.62|12.87|12.96|||12.61|12.52|13.46|13.28|13.34|13.1|13.36|13.6|13.96|14.32|14.8|15.08|14.62|14.18|14.26|14.1|14.22|14.54|14.04|13.5|13.92|14.1|13.8|13.8|13.86|13.4|13.94|12.96|13.9|14.56|13.92|14.24|15.18|15.14|15.04|15.46|15|15.14|16.18|16.1|16.66|16.64|15.92|15.34|15.54|15.42|15.82|15.86|15.36|15.86|16.32|15.6|15.28|15.12|14.98|15.82|15.16|15.58|14.54|14.68|15.02|15.06|16.26|15.68|||15.84|15.14|15.54|||15.34|15.42|15.06|15.96|15.42|15.4|15.28|14.3|13.18|13.36|13.76|14.02|14.3|14.14|13.54|13.04|13.82|13.46|14.02|14|14.1|14.1|12.2|11.72|11.76|11.88|11.7|11.82|10.68|11.16|10.5|8.88|9.06|8.57|8.9|8.84|8.89|9.14|8.68|8.07|7.5|7.94|7.56|7.85|8.2|7.76|8.02|8.23|9.65|9.22|7.19|7.12|7.59|7.77|7.8|7.89|7.68|7.57|6.78|6.63|6.6|6.57|6.55|6.63|6.4|6.41|6.02|6.06|5.9|5.89|5.98|6.05|5.93|5.96|5.89|5.86|5.94|5.97|5.88|5.72|5.93|5.8|6.01|5.97|6.01|5.81|5.83|6.16|5.87|5.84|6.09|5.87|5.98|5.86|5.95|6.24|6.16|5.78|5.7|5.38|5.39|5.33|5.5|5.15|5.12|5.58|5.71|5.78|5.6|5.98|5.91|5.75|5.97|5.89|5.7|5.71|5.51|5.4|5.33|5.16|5.15|5.28|5.3|5.12|5.23|5.18|5.3|5.31|5.16|5.29|5.22|5.37|5.18|5.15|5.59|5.94|5.9|5.87|5.65|5.57|5.75|5.87|6.12|6.25|5.85|5.28|5.03||4.7|5.1|5.3|5.09|4.86|4.835|5.11|5.02|4.945|4.815|4.625|4.515|4.68|4.77|4.9|4.915|5.05
03150|955862|/equities/elumeo-se|DAXCLASSIC|7.55|7.7|7.7|7.6|7.7|7.7|7.6|7.35|7.45|7.4|7.45|7.35|7.15|7.2|||7.3|7.4|7.95|8.15|7.65|6.9|7.2|6.55|6.4|6.4|6.1|6.05|6.05|5.9|5.75|5.85|5.9|6.05|5.7|5.6|6.25|6.45|5.9|5.8|5.55|5.5|5.5|5.35|5.45|5.45|5.6|5.4|5.35|5.5|5.5|5.45|5.55|6.4|6.5|6.35|5.9|6.05|5.45|5.5|5.85|5.65|4.84|4.26|4.26|4.22|4.3|4.2|4.22|4.14|4.08|3.96|4.1|4.1|4.14|4.14|4.66|4.08|4.14|4.16|||4.22|4|4.14|||4.14|4.4|4.36|4.7|5.1|4.84|4.68|4.18|4.14|4.06|4.1|4.16|4.06|4.06|4.06|4.06|4.04|4.1|4.08|4.06|4.06|3.88|3.3|3.22|3.18|3.18|3|2.88|2.76|2.44|2.46|2.46|2.32|2.38|2.44|2.46|2.32|2.52|2.36|2.34|2.3|2.28|2.6|2.52|2.6|2.48|2.48|2.48|2.54|2.54|2.52|2.62|2.58|2.5|2.42|2.44|2.28|2.28|2.28|2.3|2.34|2.24|2.2|2.22|2.28|2.24|2.16|2.18|2.08|2.18|2.16|2.18|2|2|1.97|1.98|1.95|1.96|1.99|1.99|1.98|2|1.94|1.95|1.86|1.83|1.87|1.9|2.04|2.02|1.98|2.02|2.1|2.16|2.12|2.22|2.02|2.06|2.08|2.04|2.04|2.12|2.1|2.04|1.99|2.22|2.4|2.36|1.96|2.1|2.16|1.76|1.71|1.71|1.71|1.65|1.72|1.81|1.41|1.36|1.35|1.37|1.35|1.3|1.24|1.25|1.29|1.28|1.28|1.27|1.28|1.29|1.29|1.29|1.28|1.28|1.29|1.29|1.29|1.29|1.29|1.3|1.28|1.22|1.29|1.28|1.26||1.25|1.25|1.26|1.25|1.29|1.24|1.24|1.24|1.24|1.24|1.24|1.25|1.26|1.23|1.28|1.36|1.32
03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|16.76|16.5|15.71|15.73|15.99|16.66|16.84|16.82|17.14|16.56|16.62|16.61|16.51|16.55|||16.66|16.18|15.94|15.6|15.64|15.58|16.46|17.66|17.3|16.72|17|17.1|18.06|17.84|18.5|18.7|18.08|18.32|17.6|16.6|17.72|17.38|18.24|18.58|17.54|18.18|17.8|17.92|18.78|19.62|19.12|20.1|20.6|21.15|20.65|22.8|22.2|22.3|23.6|22.6|22.55|22.6|22.05|22|22.45|22.4|23|23.6|24.5|24.2|23.75|23.55|23.95|23.85|23.8|24.65|24.55|23.65|23.65|25.2|24.6|24|22.4|23.35|||21.35|21.1|20.45|||20.25|20.1|19.22|19.26|19.32|19|18.68|18.48|17.7|17.72|17.74|17.74|17.64|17.48|17.5|17.5|17.68|17.94|17.22|16.76|16.84|16.16|16.52|16.52|16.62|16.2|16.18|16.7|17.76|17.86|17.72|17.08|17.76|18.48|18.18|17.42|17.32|16.92|16.88|16.52|16.22|16.62|16.8|17.12|16.62|17.34|17.42|17.54|17.56|17.42|18.02|17.8|17.94|18.36|18.1|17.82|17.52|16.4|16.5|16.42|16.74|15.52|15.04|14.36|14.28|14.62|14.2|14.06|14.5|14.52|14.4|14.6|14.48|14.28|14.34|14.24|13.74|14.26|13.46|13.76|14.9|15.28|15.3|15.16|15.04|15.22|15.34|14.62|14.14|14.06|14.12|14.04|14.24|14.12|14.2|14.08|13.9|13.56|13.84|13.56|13.56|13.54|13.44|13.36|13.36|13.38|13.28|13.38|13.46|13.78|13.7|13.7|13.6|13.4|13.54|13.56|13.56|13.62|13.24|13.46|13.74|13.66|13.54|13.26|13.2|12.9|12.98|12.84|12.68|12.44|12.76|12.78|12.34|12.4|12.2|12.1|12.26|11.78|11.56|11.46|11.5|11.82|12.22|12.4|12.14|12.48|12.72||12.24|12.28|12.22|12.88|12.94|11.96|12|12.24|11.96|11.76|11.34|11.36|11.88|11.54|11.62|11.78|11.66
03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|3.3887|3.3887|3.3887|3.3887|3.3708|3.3708|3.3349|3.4066|3.4066|3.4066|3.4246|3.4246|3.4246|3.4246|||3.4066|3.4425|3.4963|3.4425|3.5142|3.4425|3.4425|3.4246|3.5859|3.5142|3.4425|3.3528|3.3887|3.3887|3.3708|3.4246|3.3528|3.4604|3.4604|3.4066|3.4246|3.4246|3.4066|3.4604|3.4604|3.2811|3.2453|3.317|3.317|3.2632|3.4066|3.5142|3.7294|3.6756|3.6756|3.7473|3.8549|3.9087|3.9087|3.9087|3.9087|3.8907|3.9266|3.8549|3.8907|3.8907|3.8907|3.9266|3.8907|3.8907|3.8907|3.8907|3.8907|3.837|3.8907|3.8907|3.8907|3.8549|3.837|3.7832|3.7294|3.7114|3.7473|3.7832|||3.837|3.7294|3.6577|||3.7114|3.6756|3.5859|3.7294|3.7294|3.7294|3.7114|3.7114|3.7473|3.7114|3.7294|3.819|3.819|3.8549|3.8549|3.8549|3.8549|3.8728|3.9087|3.8728|3.9087|3.9087|3.9087|3.9266|3.8728|3.9087|3.8728|3.8907|3.9087|3.8728|3.8549|3.837|3.8549|3.837|3.7652|3.8728|3.8728|3.8728|3.837|3.7832|3.819|3.7294|3.837|3.9266|3.7114|3.7114|3.7114|3.7114|3.6577|3.6577|3.6397|3.6397|3.6935|3.7294|3.7114|3.7473|3.7294|3.7114|3.7294|3.6935|3.4784|3.3887|3.3887|3.317|3.2991|3.2273|3.3528|3.317|3.2273|3.2273|3.1556|3.1018|3.066|3.0301|3.0122|3.0122|3.0122|2.8867|3.048|2.9225|3.066|3.0301|2.9943|3.0122|3.0122|3.0122|3.0122|2.9763|3.1018|3.1198|3.1198|3.066|3.1198|3.1198|3.2094|3.2094|3.2453|3.2453|3.2273|3.2094|3.1915|3.1556|3.1198|3.2453|3.0839|3.066|3.066|3.066|3.0122|3.0122|2.9763|2.9225|2.9046|2.8687|2.815|2.8508|2.8687|2.9405|3.1736|3.2273|3.1915|3.1915|3.1556|3.2094|3.1556|3.2632|3.2273|3.1915|3.2273|3.2273|3.2273|3.2273|3.2453|3.2094|3.2094|3.2094|3.1915|3.1915|3.1915|3.1915|3.1915|3.1377|3.1915|3.1556|3.066|3.0839|3.1018||3.048|3.048|3.0122|2.9763|2.9763|2.9405|2.9405|2.9225|2.9225|2.9763|2.9584|2.9584|2.9584|2.9046|2.9405|2.9943|3.0122
03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|30.39|30.14|30.06|29.89|30.41|30.62|30.37|30.53|30.14|30.27|30.01|29.84|30.33|30.7|||30.39|30.16|30.48|30.15|30.25|29.98|29.87|29.49|29.45|29.42|29.51|29.35|29.17|29.39|29.78|29.94|30.14|29.96|29.88|28.91|29.03|29.13|28.84|28.49|27.89|27.96|28.4|28.16|28.2|28.06|27.73|27.84|27.94|27.87|27.72|27.67|27.39|27.55|27.69|27.4|27.41|27.89|28.01|27.71|27.18|27.48|27.3|27.29|26.4|26.89|27.12|27.01|26.77|26.92|26.95|27.3|27.08|27.31|27.04|27.01|27.03|27.29|26.9|27.07|||26.68|27.12|27.09|||26.99|26.75|26.41|26.92|26.9|26.63|26.62|26.1|26.1|26.35|26.58|26.2|26.07|26.02|25.52|25.37|25.73|25.31|25.14|25.35|25.27|25.22|24.5|23.94|23.63|23.86|23.73|23.71|23.01|22.79|23.23|23.65|22.89|21.82|21.74|21.59|21.66|20.97|20.67|20.76|20.96|22.07|21.95|22.27|22.01|21.86|22.23|22.7|23.06|22.99|23.55|23.47|23.25|23.42|23.51|23.33|22.95|22.87|22.45|22.2|22.1|22.21|22.34|22.02|22.48|22.34|22.68|22.3|23.12|23.28|23.56|23.67|23.66|23.99|24.15|24.1|23.39|23.65|23.23|23.13|23.73|23.56|24.3|24.26|24.56|24.65|24.38|25.02|24.43|24.38|24.65|24.72|25.07|24.82|25.2|25.16|24.87|24.35|24|24.16|24.33|23.78|23.31|22.87|23.11|23.8|24.22|24.42|24.34|24.82|24.76|24.88|24.68|24.51|24.7|24.93|24.37|24.54|23.76|23.37|23.65|24.05|23.87|23.22|23.26|22.41|22.61|23.06|22.87|22.64|22.13|23.05|23.24|23.44|23.32|23.14|23.24|22.64|22.73|22.85|24|24.57|25.14|24.93|24.27|24.17|23.07||22.15|22.92|22.96|22.81|22.45|22.13|21.99|22.33|21.94|21.84|20.8|20.28|20.78|21.68|21.79|22.36|21.98
03154|949641|/equities/ferratum-oyj|DAXCLASSIC|5.15|5.18|5.26|5.16|5.39|5.2|5.2|5.5|5.6|5.64|5.81|5.99|5.91|5.96|||5.88|6.3|6.22|6.12|6.24|6.22|6.3|6.24|6.38|6.48|6.3|5.96|5.88|6.08|5.98|6.02|5.84|6|6.32|6.06|6.06|6.06|6.06|6.08|6.42|6.38|6.78|6.44|7.04|7.08|6.7|7|7.34|7.7|6.32|6.2|6.06|6.2|6|6.16|5.9|6.14|6.12|6.14|5.88|5.68|5.98|6.3|6.34|6.22|6.12|6|5.9|5.8|5.74|5.56|5.52|5.72|6.02|6.02|6.36|6.66|5.66|5.36|||5.06|4.8|4.74|||4.48|4.64|4.48|4.64|4.7|4.79|4.75|4.66|4.58|4.73|4.77|4.58|4.55|4.6|4.57|4.6|4.56|4.71|4.6|4.66|4.75|4.83|4.82|4.67|4.57|4.71|4.68|4.6|5.14|4.84|4.89|4.95|4.15|4.14|4.14|4.16|4.2|4.08|3.93|3.9|3.95|4.18|4.28|4.35|4.43|4.32|4.18|4.28|4.22|4.11|4.27|4.29|4.4|4.4|4.37|4.33|4.41|4.4|4.22|4.45|4.54|4.52|4.58|4.52|4.59|4.5|4.6|4.59|4.78|4.95|4.69|5|5.06|4.8|4.51|4.42|4.38|4.42|4.25|4.4|4.57|4.59|4.57|4.81|4.75|4.8|4.93|5.36|5.38|4.72|3.6|3.66|3.63|3.68|3.59|3.8|3.64|3.5|3.43|3.66|3.45|3.42|3.37|3.35|3.25|3.08|3.24|2.86|3.08|3.11|3.2|3.28|3.35|3.41|3.41|3.57|3.4|3.49|3.48|3.5|3.52|3.67|3.77|3.8|3.93|3.63|3.75|3.65|3.52|3.8|3.76|4.23|4.25|4.25|4.31|4.51|4.55|4.56|4.63|4.82|5.06|5.64|5.54|5|4.75|5.06|4.3||4|4.2|4.14|3.71|4.09|3.75|3.73|3.63|3.97|4|4.04|3.92|3.85|4.27|4.38|4.7|4.55
03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|67.45|68|67.75|67.85|68.1|68.65|68.8|68.85|68.85|68.7|68.7|67.85|67.9|68.45|||69.15|68.05|67.9|66.75|67.65|67.1|66.8|67.15|66.55|66.55|66.75|66.5|66.7|66.9|68.15|68.9|67.05|66.05|64.5|63.95|64.95|65.55|65.55|65.95|65.3|65.4|66.4|66.6|67.85|68.8|69.3|69.95|71.35|71.5|71.05|71.75|71.25|71.9|71.7|71.3|71.5|71.6|72.05|71.8|71.55|71.4|71.6|71.4|71.3|71.3|71.6|71.85|71.2|71.8|70.55|70.4|69.7|69.15|69.05|68.2|68.95|68.55|68.1|67.9|||66.45|66.05|66.1|||65.35|66.1|65.05|67.55|65.05|62.4|61|60.75|60.45|60.7|61.8|61.7|60.95|61.75|62.75|63.05|64|62.25|63|62.8|62.25|61.25|62.9|62.45|62.5|62.75|63.15|63.95|64.2|63.9|65.4|64.95|67.45|68.55|67.9|66.8|65.95|65.4|65.1|65.1|64.8|66.5|67.2|68.75|69.6|69.45|69.8|69.45|68.4|69.55|70.05|70.25|70.1|70.2|70.8|70.15|70.35|69|69.1|70.1|68.5|66.75|66.65|67.4|63.45|62.65|63|62.25|63.15|63.4|62.9|63.5|63.55|62.15|61.7|61.4|61.45|61.75|60.4|61.85|62.6|61.55|60.95|61.5|61.45|62.95|62.15|61.75|61.1|60.4|61.05|61.5|61.4|61.9|62.7|62.9|62.45|62.25|62.8|62.35|62.55|62.4|62.6|62.25|62.75|63.55|64.3|63.85|63.85|65.25|64.9|65.65|66|66.25|65|65|64.85|65.15|64.9|63.8|61.45|62.15|63.45|61.8|61.8|60.1|59.9|59.6|59.4|59.2|59.65|61.3|61.15|61|60.95|61.8|61.05|60|60.75|60.8|61.45|63.1|64.5|65.15|64.3|65.45|65.9||63.8|64|63.7|63.2|62.6|61.6|62.25|62.9|62.65|62.15|61|61|61.5|61.5|61.3|61.15|61.5
03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|26.65|26.475|26.125|26.75|26.525|26.525|25.85|23.0875|23.4375|22.1625|22.3625|21.275|20.3375|20.225|||20.8|19.75|19.5|19.375|20|19.325|19.825|19.625|19.925|19.95|20.525|20.075|20.25|20.3|20.5|21.075|20.625|19.775|19.05|18.7|20.2|21.375|21.5|22.275|21.85|22|22.6|21.95|22.475|22.95|22.325|22.25|22.675|22.825|22.875|22.675|22.725|22.6|22.75|22.45|21.85|21.5|20.1|19.3|19.025|18.4|17.975|18.025|17.75|17.925|17.85|17.55|17.3|17.25|16.75|16.8|16.55|16.625|16.15|16.525|16.4|16.05|16.025|15.775|||15.875|15.65|14.875|||15.275|15.075|14.65|14.75|14.925|14.575|14.375|13.775|13.325|13.7|13.45|13.525|13.75|13.8|13.8|13.925|14.225|14|13.575|13.225|12.95|13.025|13.25|13.325|13.3|13.25|13|12.65|12.75|12.725|12.725|12.0875|12.125|12.625|12.725|12.75|12.2625|11.6125|11.5|11.15|11.1125|11.25|10.775|10.675|10.625|10.8875|11.25|11.4|11|11.1875|11.475|11.4625|11.8625|11.425|11.4875|11.4125|11.0375|10.9625|10.8875|10.625|10.6625|10.6875|10.9375|10.6125|10.6125|10.675|10.55|10.625|10.6375|10.7625|10.8875|11.2375|11.275|10.425|10.1125|10.35|9.6875|10.1375|10.0875|10.0125|10.5625|10.3875|10.1625|10.1125|9.85|10.45|10.3125|10.4375|10.4|10.4|10.325|10.15|9.975|9.9|9.975|10.05|10.2|9.325|9.45|9.5|9.4875|9.6375|9.75|9.475|9.075|9.5375|9.45|9.7125|9.5|9.8875|10.3375|10.2625|9.925|9.85|9.65|9.6375|9.7625|10.075|9.85|10.275|10.375|10.5|10.7375|10.5|11.7875|11.3625|11.375|10.5625|10.425|10.425|10.5125|10.5875|10.4875|10.6|10.525|10.85|10.5625|10.675|10.625|10.25|10.35|9.8625|9.8|9.6|9.825|9.375|8.6125||7.8125|7.675|7.5625|7.6375|7.6|7.5|7.6125|7.775|7.85|7.75|7.6|7.5625|7.5625|7.775|7.725|7.9|7.6625
03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|3.18|3.08|3.1|3.05|3.08|3.08|3.08|3.17|3.14|3.19|3.15|3.18|3.11|3.15|||3.14|3.1|3.15|3.2|3.18|3.16|3.2|3.19|3.19|3.25|3.25|3.24|3.2|3.22|3.17|3.16|3.15|3.16|3.1|3.11|3.15|3.12|3.25|3.27|3.14|3.15|3.06|3.25|3.33|3.32|3.27|3.34|3.24|3.32|3.34|3.35|3.37|3.32|3.32|3.21|3.1|3.09|3.09|3.15|3.17|3.05|3.12|3.15|3.19|3.19|3.18|3.19|3.19|3.2|3.19|3.19|3.19|3.19|3.11|3.17|3.18|3.2|3.2|3.23|||3.2|3.19|3.17|||3.2|3.2|3.18|3.3|3.26|3.2|3.19|3.23|3.23|3.32|3.33|3.35|3.37|3.42|3.4|3.41|3.44|3.4|3.46|3.57|3.52|3.52|3.48|3.55|3.56|3.64|3.34|3.22|3.21|3.18|3.15|3.24|3.18|3.28|3.23|3.1|3.04|3|3.06|3.04|3.05|3.05|3.08|3.09|3.13|3.1|3.13|3.16|3.14|3.12|3.12|3.21|3.2|3.22|3.23|3.17|3.17|3.21|3.17|3.21|3.22|3.2|3.2|3.22|3.22|3.2|3.22|3.1|3.25|3.28|3.28|3.26|3.25|3.32|3.33|3.39|3.33|3.37|3.36|3.34|3.37|3.35|3.37|3.34|3.33|3.24|3.29|3.23|3.18|3.27|3.17|3.21|3.2|3.19|3.22|3.23|3.24|3.11|3.13|3.1|3.1|3.07|3.1|3.06|3.06|3.01|3.07|3.1|3.12|3.07|3.06|3.05|3.07|3.12|3.09|3.11|3.03|3.03|3.09|3.09|3.12|3.12|3.16|3.11|3.22|3.2|3.2|3.19|3.19|3.17|3.19|3.21|3.23|3.28|3.19|3.25|3.25|3.21|3.23|3.21|3.22|3.29|3.19|3.24|3.21|3.28|3.2||3.15|3.18|3.1|3.19|2.91|3.04|3.03|3.01|3.01|2.96|3.01|3.01|3.08|3.08|3.06|2.99|2.93
03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|51.1|51.6|50.5|49.63|52.02|51.14|51.54|52.44|52.52|52.9|53.46|54.08|54.66|54.26|||52.96|51.85|51.8|50.9|51|50.45|50.3|49.1|49.74|51.8|52.7|52.75|52.45|53.4|53.65|53.15|53.35|53.9|56|52.15|54.2|54.2|52.8|54.5|52.3|53.3|53.95|50.75|47.06|45.46|43.6|44.94|46.26|45.1|45.52|46.22|46.8|46.8|48.34|47.58|47|46.3|47.28|45.88|44.78|45.9|44.12|43.58|43.12|43.7|44.8|45.6|45.46|45.44|45.98|46.9|45.38|45.5|45.52|46.5|46.3|46.72|46.62|46|||49.36|49.16|48.48|||47.48|46.66|45.44|47.9|49.46|48.8|49.46|48.6|48.7|49.96|49|49.74|51.15|51.95|50.1|49.62|48.72|47.58|46.94|48.2|48.44|49.56|47.18|46.18|45.86|46.48|47.14|47.58|44.68|43.8|44.76|48.54|44.1|32.96|33.66|33.12|33.52|31.84|31.02|31.3|32.1|34.8|35.44|35.94|34.34|34.2|34.82|33.28|31.76|32.78|34.02|33.64|35.38|35.14|36.08|35.72|35.7|34.66|33.36|33.42|33.78|33.3|34.3|33.54|34.48|35.22|34.98|34.42|36.32|38.32|36.2|35.6|35.7|35.44|36.94|36.1|36.94|37.18|37.4|38.14|37.06|37|38.16|37.64|36.96|36.66|36.38|37|34.84|34.78|36|35.52|35.26|36.54|36.92|37.14|37.24|34.88|33.48|33.06|33.12|32.82|32.7|33.02|33.7|34.76|34.16|33.9|35.36|36.46|37.72|38.66|37.6|38.5|38.24|39.04|37.62|37.72|37.4|37.3|38.08|39.6|41.1|40.08|39.88|38.88|38.82|38.04|38.84|38.5|39.86|40.7|41|41.28|42.1|43.02|43.56|42.32|43|42|46.2|48.38|50|49.14|46.6|46|44.42||44.62|45.94|45.72|46.46|41.98|38.68|38.98|39.16|40.94|39.82|35.74|34.64|36.1|36.94|37.34|37.76|35.76
03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|50.65|50.9|50.5|50.2|50.3|50.9|50.95|50.25|50|50|50|49.8|49|52.05|||51.9|50.45|49.2|48|47.5|47.68||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|36.9|37.1|36.4|36|36.8|36.45|36.1|35.9|36.05|35.45|35.9|34.95|35.15|34.95|||35.05|34.3|34.7|34.1|33.9|33.7|33.2|33.35|33.45|33.65|34.1|33.7|34.1|34.6|34.85|35|35.55|34.8|36.35|35.75|36.2|36.8|36.9|36.8|35.9|36.55|36.8|36.4|36.65|37.4|36.9|37.5|37.8|37.85|38.2|38.4|38.15|38.1|38.2|37.2|37.15|36.85|36.25|36.15|36.8|37.25|37.6|37.95|37.6|38.05|38.3|37.9|37.45|37.7|37.25|37.65|37.5|37.25|36.05|36.45|36.8|36.95|37.35|37.3|||37.85|37.55|36.75|||35.95|36.1|35.75|36.9|36.6|36.35|36.45|35.4|35.2|35.5|35.65|36.45|37.7|38.05|38.25|38.55|38.5|38.3|38.3|38.25|37.9|38|38.15|38.9|38.55|38.9|38.8|38.15|37.95|37.7|37.05|36.8|36.7|36.35|36.1|34.95|34.4|33.7|32.9|32.7|32.5|34.3|34.1|34.75|33.9|33.4|33.35|33|33.3|33.15|33.6|33.4|33.5|33.3|33.5|33.75|33.35|33.35|32.65|33.45|32|32.05|32|31|30.9|31.25|30.85|31.1|31.8|31.55|31.6|31.25|31.2|31.1|30.3|30.3|29.45|29.55|29.6|29.55|29.6|29.55|30.25|29.5|29.2|29.5|28.8|29|28.6|28.8|29.2|29.4|29.5|29.15|29.5|29.8|28.75|28.55|28.6|28.5|28.85|28.8|29.1|29|29.35|30.45|29.85|30.25|29.9|30.7|30.7|31.1|31.1|30.8|30.7|31.1|31|31.1|30.6|30.5|30.8|30.85|31.1|30.5|30.35|29.95|30|30.2|30.2|30.2|29.9|31|31.05|31.3|30.85|31.25|30.4|29.35|29.75|30.05|31.05|31.35|31.85|31.25|31.35|31.45|31.1||30.4|30.3|30.2|29.95|30|29.75|29.65|30.25|29.6|29.75|28.5|28.2|29.3|30.1|29.95|30.25|30.25
03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|43.76|43.72|43.94|43.62|44.32|43.96|43.5|43.36|43.4|43.02|43.48|41.5|41.7|41.54|||41.42|40.84|41.68|40.9|40.96|40.88|40.78|40.52|40.56|41|41.5|40.74|41|41.16|41.68|42.06|43|42.44|44.9|44.56|45.16|46.06|46.3|45.96|45.34|45.96|46.18|46.02|46.54|47|46.92|48.14|49.14|48.98|48.3|48.8|48.74|49.28|49.5|48.68|48.92|48.12|47.52|47.04|46.92|47.06|47.08|47.1|47.14|47.92|48.1|48.36|48.16|48.14|47.78|48.18|47.62|47.84|45.96|45.68|46|46.16|46.46|46.52|||46.44|46.94|46.96|||46.78|46.82|46.64|47.92|48.12|47.84|47.34|45.96|45.74|46.08|46.34|46.56|47.4|47.74|47.72|48.64|48.1|47.92|48.26|47.94|47.94|48.02|48.5|48.74|48.48|49.36|48.82|48.66|48.18|47.98|47.62|46.4|46.22|46.1|46.48|46.5|45.22|44.36|44.18|43.84|43.64|46.76|46.36|46.18|45.3|45.3|45.76|45.54|45.84|45.44|45.16|44.76|44.78|44.7|45.28|45.66|45.48|45.04|44.08|44.56|43.38|42.64|42.38|40.6|40.58|40.84|40.42|40.2|41.22|42|41.86|41.58|41.46|41.94|39.72|39.68|38.08|38.68|38.28|38.34|39.04|39.2|39.62|39.6|39.4|39.04|38.02|37.84|37.52|37.52|38.14|38.16|38.48|37.82|38.26|38.38|37.28|36.66|36.6|36.5|36.72|36.34|36.64|37.1|37.4|38.3|38.14|38.3|38.1|38.5|38.28|38.54|38.4|38.08|38.26|38.38|38.36|38.08|37.4|36.66|36.98|37.14|37.24|36.42|36.42|35.72|35.74|35.82|35.5|35.36|35.12|36.3|36|36.52|36.18|35.86|35.8|35.3|35.74|35.86|37.32|37.44|38.36|37.9|37.16|37.46|36.96||35.82|36.36|35.56|35.16|34.96|34.6|34.22|34.66|34.28|34.14|32.6|32.06|33.54|34.84|34.78|35.06|35.1
03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|3.26|3.26|3.27|3.28|3.39|3.37|3.43|3.42|3.5|3.4|3.4|3.4|3.43|3.28|||3.11|3.1|3.12|3.12|3.06|3.14|3.14|3.16|3.16|3.12|3.16|3.14|3.14|3.14|3.26|3.3|3.3|3.3|3.18|3.08|3.08|3.08|3.08|3.02|2.94|2.9|2.94|2.96|2.94|2.88|2.96|2.92|2.92|2.92|2.88|2.9|3|2.92|2.92|2.9|2.94|2.96|2.96|2.92|2.94|2.96|3|3.1|2.98|2.96|2.98|2.9|2.9|2.78|2.8|2.86|2.94|2.88|2.98|2.96|3.04|2.98|3|3|||2.98|3.04|3.02|||3|3.06|3.08|3.08|3.1|3.1|3.24|3.14|3.26|3.26|3.3|3.28|3.34|3.5|3.24|3.36|3.4|3.32|3.26|3.3|3.26|3.26|3.26|3.24|3.26|3.28|3.26|3.24|3.26|3.26|3.24|3.18|3.34|3.42|3.4|3.46|3.46|3.42|3.46|3.38|3.06|3.02|3.1|3.06|3.06|3.02|3.08|3.24|3.2|3.3|3.34|3.22|3.44|3.42|3.46|3.48|3.38|3.46|3.48|3.5|3.46|3.5|3.5|3.48|3.5|3.48|3.48|3.48|3.48|3.5|3.42|3.6|3.64|3.5|3.44|3.26|3.24|3.22|3.26|3.4|3.24|3.26|3.28|3.28|3.4|3.42|3.4|3.4|3.48|3.52|3.6|3.6|3.6|3.6|3.54|3.38|3.44|3.34|3.36|3.32|3.34|3.4|3.42|3.44|3.5|3.4|3.4|3.34|3.7|3.74|3.54|3.4|3.36|3.34|3.34|3.36|3.4|3.4|3.4|3.34|3.34|3.34|3.36|3.38|3.28|3.28|3.32|3.32|3.34|3.32|3.3|3.48|3.6|3.56|3.56|3.48|3.48|3.42|3.48|3.34|3.28|3.44|3.4|3.52|3.48|3.42|3.48||3.5|3.52|3.52|3.5|3.5|3.48|3.4|3.5|3.6|3.6|3.52|3.58|3.68|3.74|3.8|3.6|3.48
03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|36.06|35.6|35.01|35.15|35.46|35.56|35.29|35.46|35.79|35.8|35.96|35.74|35.23|35.6|||35.13|34.95|35.05|34.15|34.12|34|34.83|34.1|33.97|32.86|31.93|31.63|31.46|31.1|31.37|31.56|31.72|32|33.44|31.88|30.83|30.28|29.26|29|28.62|29.14|28.9|28.9|29.57|29.97|29.92|30.08|30.49|30.5|30.65|30.76|30.65|30.57|31.1|30.26|30.73|30.44|29.43|28.89|28.54|28.66|28.7|29.33|29.53|30.23|30.36|30.04|29.58|30.14|30.01|30.78|30.32|29.99|29.04|29|29.29|30.04|29.8|29.79|||29.28|29.8|29.32|||29.2|29.21|29.04|29.52|28.96|28.29|28.36|27.49|27.62|28.18|28.5|28.53|28.52|28.94|28.31|28.46|28.87|28.71|28.8|29.04|29.05|28.96|28.65|29.01|28.6|28.51|28.74|29.2|28.92|28.97|29.14|28.38|28.84|28.28|28.66|30.44|30.17|29.54|28.57|27.96|28.32|29.37|29.54|30.12|30.54|30.71|30.6|30.36|30.99|30.15|30.62|30.42|31.34|30.73|30.34|29.97|29.92|29.82|29.7|30.13|30.01|29.99|30.15|29.57|29.42|29.7|29.62|29.23|30.42|30.57|30.81|31.04|31.11|31.3|31.52|31.72|31.05|31.03|31|29.89|30.04|29.71|30.56|29.73|30.58|31.04|30.32|30.52|30.37|30.31|30.58|30.63|30.7|30.29|31.1|30.16|31.32|30.65|30.75|30.75|30.85|30.76|31.81|30.63|31.81|32.75|33.05|33.11|32.54|33.59|32.45|31.54|31.34|31.14|31.06|31.46|30.88|30.76|30.3|30.16|30.39|29.53|29.45|28.78|28.66|28.24|28.15|28.5|28.46|28.56|28.23|29.18|28.88|28.92|28.75|28.63|28.2|27.51|26.91|27.15|28.64|29.16|29.84|29.79|28.84|28.8|28.15||26.79|27.08|26.57|25.49|24.83|24.85|25.19|25.76|25.31|24.71|23.49|21.33|21.88|21.86|21.95|22.2|21.97
03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|89|89.7|89.85|88.4|89.25|89.05|88.4|88.65|86.8|85.9|86.65|84.85|86.65|86.8|||85.7|84.7|84.15|83.7|83.2|83.2|84.15|84.1|85.8|84.25|84.8|84|84.55|84|84.5|85|84.75|84.1|83.8|83.1|84.1|84.45|86.4|87.65|85.6|85.1|85.65|85.45|91.7|92.85|93.3|94.15|95.45|95.2|95.75|93.75|93.55|93.65|93.85|93.5|92.8|90.85|90.65|89.45|87.75|88.1|86.8|89.55|90|89.95|90.75|90.35|89.85|88.9|88.3|88.5|87.75|88.35|86.85|87.5|88.85|87.7|88.9|91.1|||87.75|87.5|87.25|||86.6|89.05|88.6|90.75|90|91.6|91.6|92.7|91.75|92.6|92.75|94.05|96.35|96.5|94.2|94.4|96.35|97.7|95.4|96.05|94.2|96.8|98.4|100.1|99.4|99.2|100.2|101.6|97.75|98.85|95.5|91.75|92.7|92.3|92.85|91.85|89.2|87.9|86.3|85.9|85.6|86.8|85.65|87.2|88.3|87.95|87.8|90.8|91.45|91.05|93.4|98.15|100.3|98.5|97.65|97.35|97.45|97.35|96.1|96.55|95.45|96.4|95.55|94.3|94.9|95.9|95.05|94.85|98|97.55|97.55|97.3|96.3|94.95|94.55|95.6|93.6|95.9|94.6|95.55|100.1|98.05|98.85|97.1|97.75|99.4|98|98.85|96.85|97.95|98.25|98|98|96.4|97.6|97.2|96.8|94.95|96|95.5|96.05|95.8|98.3|97.3|95.7|96.75|95.05|95.4|94.6|95.95|96.6|97.1|97.2|95.75|94.85|97.55|95.1|92.9|92.75|92.4|90.05|91.1|90.9|87.85|86.5|84.6|82.1|81.35|80.55|81.2|81.1|82.05|84.1|81.8|80.15|79.4|77.7|75.65|75.6|75.95|77.75|76.05|76.85|78.75|79.8|80.6|76.7||76.7|75.75|73.95|75.6|76.95|74.8|74|74.85|70.6|72.1|71|71.1|75.15|75.5|75.75|74.75|74.45
03165|19214|/equities/gesco-ag|DAXCLASSIC|22.9|22.4|22.3|22.2|22.9|22.2|22.8|22.9|23.9|23.6|23.7|23.6|23.5|24.2|||23.8|23.8|23.4|23.5|23.4|22.4|22.7|23.4|22.8|23|22.9|22.4|22.7|22.7|22.9|22.8|22.8|23.6|22.6|21.7|22|22.7|21.7|22.3|21.1|22|22.6|20.8|21.8|20.8|21.6|22|22.2|22.1|21.6|19.9|19.75|20|20.6|21|20.8|22.3|20.7|21.4|20.2|19.9|19.55|19.7|19.75|19.75|19.7|19.7|19.65|19.65|19.3|19.85|19.7|19.65|19.4|19.5|19.5|19.35|19|19.2|||18.35|18|18.9|||19|19|16.95|17.2|16.8|16.8|16.35|15.95|15.75|16.8|16.8|16.45|16.25|17.35|16.9|16.2|15.55|14.85|14.9|14.9|15|14.65|14.35|13.05|13.7|13.45|13.45|13.35|13|12.3|12.3|12.05|12.1|11.65|11.6|11.65|11.75|11.35|11.4|11.5|11.45|11.2|11.3|11.4|11.5|11.55|11.6|11.85|12|11.5|12|12|12|12.05|11.9|12.05|11.95|11.8|12|12|12.05|12|11.8|11.9|12.15|11.95|12.15|12.7|13.3|13.9|14.2|14.5|14.2|13.95|14|13.75|13.25|13.6|13.85|12.9|12.9|13.45|13.35|13.75|13.9|13.7|13.8|13.95|13.9|14.4|14.65|14.7|14.7|14.8|14.65|14.45|15.3|15.1|15.3|15.35|15.65|15.7|15.7|15.3|15.25|16.15|16.15|16.05|16.9|17.4|17.4|17.35|17.35|17.2|17.25|17.2|17.15|17.25|17.2|17.35|17.45|17.45|17.6|17.4|16.45|15.7|15.25|15.1|14.8|15|15.3|15.7|15.8|15.7|15.7|16|16.3|16|16.1|16.65|17.15|17.4|17.4|17|17|16.9|16.9||17.05|17.15|17.05|17.2|17|16.8|17|17.05|16.85|16.8|16.8|16.85|16.9|16.9|16.75|16.2|16.1
03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|13.47|12.76|13.03|12|13.04|13.26|12.93|12.61|11.91|11.29|11.76|12.16|12.3|11.87|||12|11.19|11.074|11.328|11.608|11.374|11.606|12.2|11.816|12.188|11.916|12.968|13.138|12.656|12.5|12.326|11.972|11.766|10.6|10.69|11.82|13.518|14.078|14.136|12.272|12.624|12.696|13.1|14.368|13.944|13.478|13.422|13.89|13.4|12.614|12.496|11.782|11.9|12.278|12.34|12.032|12.178|11.918|11.59|11.59|11.294|11.51|11.724|12.2|12.882|12.536|12.626|11.954|12.026|11.93|11.85|11.566|11.22|11.202|11.18|10.69|10.482|10.38|10|||9.719|9.737|9.414|||8.81|8.897|8.7|9|9.03|9.109|9.122|9.7|8.686|8.3|8.448|8.36|8.43|8.325|8.2|8.4|8.181|8.08|7.706|7.946|7.734|7.5|7.855|7.3|7.198|7.07|7.85|7.66|7.84|7.58|7.3|7.5|7.905|8.252|8.227|8.048|8.1|8|7.62|7.795|8.25|8.67|8.529|8.42|8.392|8.421|8|7.967|8.024|8.104|8|7.709|6.969|6.85|5.524|5.743|5.613|5.303|5.468|5.666|5.51|5.474|4.9705|4.797|4.5215|4.78|4.65|4.511|4.611|4.4065|4.379|4.4995|4.53|4.6045|4.614|4.5925|4.429|4.4435|4.1155|4.13|4.3405|3.9975|4.34|4.5005|4.35|4.338|4.3495|4.465|4.521|4.896|6.25|5.97|6|6.137|5.85|5.5|5.67|6.25|5.818|4.93|4.9545|5.203|4.81|4.299|3.962|3.7885|3.82|3.8|3.75|3.83|3.86|3.7575|3.902|3.8705|3.76|3.7285|3.3|3.17|3.118|2.7175|2.548|2.5|2.652|2.92|3.272|3.0715|2.85|2.85|2.67|2.72|2.77|2.835|2.65|2.62|2.6505|2.52|2.47|2.15|2.1|2.1|2.137|2.07|2.15|2.1|2.14|2.15|2.0565||1.966|1.9504|1.908|2.02|2.0765|2.06|2.055|1.991|2.022|2.175|2.06|1.92|1.6082|1.65|1.67|1.627|1.64
03167|13151|/equities/grammer|DAXCLASSIC|25.3|24.4|24.5|24.7|24.9|25.1|25.3|25|24.8|25.3|24.8|25|25.9|25.5|||25.8|25.5|21.9|22.2|22.3|21.5|22.8|23.1|22.8|23.2|23|22.7|22.6|22.4|22.9|23.3|23.4|24|23.8|24.2|24.5|23.6|22.8|22.6|22.4|22.9|22.2|22.6|24.6|25.2|25.2|25|24.7|24.2|24.3|25.1|25|25.7|25.6|25.5|25.1|24.2|21.6|20.7|20.7|21|21|20.9|20.7|20.8|20.7|21.2|20.5|20.6|20.9|21.8|21.6|22|22.1|22.5|21.6|20.7|20.9|20.7|||19.9|20.4|20.7|||20.4|20.7|21.2|21.3|21|20.6|20.7|21.1|20.5|20.8|21.2|21|19.45|17.5|17.55|17.7|17.65|17.6|17.65|17.85|17.95|17.25|16.85|17.1|16.9|17.15|17.15|16.9|16.95|17.25|17.1|17.15|17.2|17.3|17.15|17|17|16.95|17.1|16.9724|17.168|16.8745|16.9724|17.2658|17.0702|17.3147|17.0213|17.3147|17.3637|16.7767|17.3147|17.8039|18.4886|17.9506|16.5811|16.5322|16.6789|17.2658|16.8256|16.9724|15.9941|15.6517|15.7985|15.4072|15.6517|16.8745|16.4343|16.4343|17.6082|18.0973|18.2441|18.0973|18.0484|17.8528|17.6571|17.9506|17.6082|17.5104|16.63|16.8256|16.7767|16.1898|15.3094|15.0648|14.6246|14.1355|13.7442|13.304|13.8909|15.2115|15.4072|15.5539|15.7496|15.505|15.5539|15.5539|15.7985|15.6028|15.6517|15.3583|15.5539|15.5539|16.2387|17.4615|17.2658|17.8039|17.7549|17.9017|17.9017|17.9995|17.6082|17.7549|17.9995|17.9506|17.8528|17.8528|17.2658|18.1462|18.1462|18.2441|17.7549|18.3908|18.293|18.0484|18.4886|17.706|17.8039|17.9995|17.9995|17.9506|18.0973|18.9777|19.4179|18.9288|18.9288|18.9288|19.4669|19.4179|18.7332|18.8799|19.6625|20.1516|20.3473|20.3473|20.3473|20.4451|21.4233||19.2712|19.1734|20.0538|19.7603|21.032|21.032|21.2277|21.2277|21.3255|20.8364|20.1516|20.7386|21.4233|21.5211|21.7168|21.619|22.0103
03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|22.46|22.62|22.46|22.7|22.58|22.64|22.76|22.34|22.24|22.12|22.18|22.26|21.94|21.9|||21.6|21.36|21.38|21.44|21.44|21.38|21.78|21.9|21.56|21.88|21.72|21.86|21.54|20.86|20.74|20.9|20.72|20.5|20.52|20.18|20.48|20.26|20.72|20.68|20.34|20.46|20.36|20.44|20.36|20.46|20.52|20.94|21.08|21.24|21.12|21.16|20.98|21.06|21|20.88|21.02|21|21.14|21|20.52|20.48|19.89|20.44|20.28|20.36|20.46|20.76|20.7|20.8|20.68|20.86|20.82|20.26|20.5|20.66|20.58|20.64|21.16|21.18|||20.96|21.04|20.82|||20.84|20.5|20.24|20.64|20.66|20.28|20.04|19.98|19.84|19.8|19.63|19.86|19.54|19.6|19.37|19.5|19.47|19.8|19.78|19.88|19.82|19.48|19.78|20.06|20.14|20.24|20.18|20.42|20.88|21.02|21.34|20.22|20.4|20.68|20.66|20.74|20.16|19.85|19.49|19.52|19.13|19.97|20.12|20.48|20.54|20.42|20.86|20.72|20.72|21|21.1|21.16|21.36|21.2|21.32|21.32|21.48|21.38|21.3|21.42|20.62|20.42|20.6|20.28|20.74|20.9|21.32|21.42|22.4|22.54|22.32|21.94|21.8|21.86|21.9|21.84|21.22|21.22|20.88|21.64|21.8|21.64|21.5|21.44|21.56|21.62|21.22|21.5|21.5|21.52|20.72|20.9|20.82|20.6|20.6|20.76|20.38|20.58|20.8|20.72|20.76|20.44|20.14|20.18|20.12|20.3|19.81|19.54|19.87|20.14|20.48|20.5|20.6|20.22|20.44|20.48|20.56|20.66|20.72|20.58|20.84|20.66|21.38|21.22|21.18|20.96|20.54|20.42|20.72|20.56|21.54|21.96|21.86|22.36|22.4|22.2|22.1|21.32|21.08|21.16|21.28|21.26|21.54|21.76|21.8|21.44|21.32||20.38|20.32|19.88|19.91|20.42|19.6|19.39|19.42|19.62|19.78|19.51|19.45|19.73|20.02|20.38|20.38|20.64
03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|33.53|33.13|31.9|32.7|32.84|33.39|32.71|32.9|32.09|31.91|32.85|33.02|34.04|35.31|||34.64|32.3|32.94|33.04|32.96|32.86|34.22|34.34|33.98|32.56|33.24|33|33.64|33.26|34.06|33.5|33.22|32.88|32.74|32.12|31.54|32.26|32.4|32.46|34.64|29.6|30.3|29.8|29.78|30.66|30.94|31.16|31.58|31.4|32|31.34|31.72|28.64|26.86|38.5|38.8|38.92|39.5|39.18|40.96|41.14|43.1|37.08|36.9|37.74|38.6|39.38|38.3|38.38|37.46|38.2|37.78|38.5|37.58|37.24|38.34|37.38|36.06|37.34|||38.82|38.06|39.62|||38.5|38.28|38.1|39.14|40|39.8|37.8|37|37.98|34.64|36.64|37.8|37.92|37.96|38.38|38.4|39.4|36.8|37.96|39.36|39.36|39.3|38.46|37.16|37.1|37.8|40.14|37.28|36.58|35.06|35.54|36.5|36.66|34.72|35.56|36.4|35.82|35.38|33.52|34|31.24|32|32.6|34.72|34.34|34.46|36.36|34.32|33.64|34.34|35.68|36|37.34|39.42|39.02|40.54|41.12|37.4|32|31.6|31.54|30.16|30.78|31.36|32.3|33.62|33.14|30.9|33.3|35.66|26.7|44.64|55|55.1|56.35|58|58|59|58.95|60.95|59.8|57.85|61.2|61.55|59|60.5|61.35|62|64.4|65.25|68.95|70.2|70.2|71.9|73|71.9|71.05|68|67.7|67.45|66.45|65.1|65.15|64|63.9|69|69.7|69.2|68.55|72.7|73.45|72.9|71.3|71|71.3|74.9|70.5|70.5|70.7|68.5|68.1|68.75|70.1|68.25|69.9|68.2|68.6|68.05|68|67.9|67.7|70.6|69.6|70.65|72|74.9|72.1|69.65|71.15|72.15|76|76|80.65|80.55|79.45|78|73.55||72.45|73.45|70.95|66.95|66.55|64.95|66.05|66.25|65.5|65.15|61.4|59.45|64.6|68.15|66.9|67.4|64.15
03170|19198|/equities/h-r-ag|DAXCLASSIC|7.38|7.26|7.4|7.06|7.02|6.94|6.76|6.64|6.62|6.82|6.56|6.4|6.46|6.4|||6.18|6.1|5.98|5.89|5.8|5.76|5.77|5.58|5.5|5.59|5.62|5.75|5.79|5.72|5.66|5.69|5.62|5.51|5.43|5.4|5.47|5.61|5.6|5.63|5.58|5.63|5.41|5.31|5.5|5.47|5.48|5.72|5.66|5.9|5.75|5.85|5.92|5.94|5.84|6.03|6.04|6.13|6.08|6.03|6|5.91|5.96|6.17|5.97|6.22|6.1|5.87|5.91|5.7|5.85|5.91|6|5.71|5.64|5.63|5.85|5.78|5.75|5.57|||5.47|5.31|5.41|||5.36|5.37|5.36|5.39|5.46|5.64|5.4|5.31|5.24|5.37|5.5|5.41|5.32|5.55|5.55|5.69|5.65|5.7|5.7|5.45|5.43|5.18|5.14|5.09|4.66|4.57|4.6|4.705|4.79|4.69|4.685|4.55|4.5|4.4|4.49|4.415|4.405|4.495|4.15|4.05|4.15|4.31|4.525|4.705|4.82|4.86|5.06|5.1|4.95|4.84|5.01|5|4.94|5|5|5.03|4.955|5|4.9|5.05|5.06|5.1|5.1|5.14|5.32|5.33|5.27|5.24|5.52|5.46|5.22|5.23|5.39|5.34|5.3|5.24|5.33|5.33|5.33|5.4|5.49|5.2|5.22|5.22|5.24|5.2|5.24|5.34|5.32|5.33|5.33|5.3|5.28|5.4|5.45|5.5|5.4|5.51|5.56|5.57|5.56|5.67|5.75|5.7|5.74|5.98|5.66|5.6|5.5|5.69|5.98|5.88|5.94|5.97|5.9|5.84|5.37|5.5|5.45|5.64|5.75|5.75|6|5.84|5.65|5.78|5.75|5.71|5.21|5.22|5.29|5.74|5.82|5.5|5.3|5.13|4.69|4.6|4.64|4.32|4.6|4.4|4.23|4.01|3.945|3.88|3.805||3.825|3.76|3.86|3.795|3.89|3.86|3.85|3.9|3.91|3.95|3.76|3.76|3.85|3.95|3.88|3.95|3.955
03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|9.31|9.389|9.359|9.48|9.368|9.326|9.329|9.311|9.334|9.287|9.27|9.2|9.15|9.13|||9.051|9.015|9.047|8.98|8.996|8.997|9.044|9.027|9.067|8.83|9.062|9.076|9.071|9.044|8.938|8.903|8.837|8.808|8.801|8.8|8.84|8.8|8.844|8.832|8.681|8.751|8.749|8.754|8.808|8.754|8.8|9.019|8.911|8.921|8.82|8.816|8.824|8.9|8.96|9.124|9.3|9.013|9.029|9.418|9.337|9.24|9.137|9.135|9.031|9.047|9.07|9.166|9.13|9.079|9.022|9.066|9.036|8.99|8.98|9.019|9.005|8.969|9.069|9.072|||9.007|9.121|9.072|||8.975|8.922|8.922|8.974|9.04|8.977|8.909|8.844|8.95|8.937|8.988|8.977|8.981|8.903|8.882|8.893|8.981|8.955|8.953|8.977|8.963|8.973|8.911|8.926|8.891|8.949|8.928|8.942|8.866|8.864|8.9|8.957|8.782|8.422|8.592|8.429|8.263|8.135|8.013|7.942|7.76|7.96|8.05|8.169|8.209|8.141|8.299|8.214|8.301|8.413|8.49|8.59|8.626|8.67|9.057|8.991|9.11|8.94|8.907|8.796|8.719|8.587|8.643|8.543|8.57|8.587|8.606|8.592|8.666|8.793|8.605|8.697|8.65|8.549|8.572|8.607|8.568|8.599|8.528|8.665|8.629|8.581|8.736|8.658|8.59|8.568|8.462|8.54|8.583|8.715|8.3|8.4|8.481|8.577|8.602|8.668|8.765|8.71|8.733|8.665|8.687|8.4|8.55|8.743|8.49|8.49|8.342|8.275|8.375|8.556|8.76|8.512|8.363|8.324|8.346|8.48|8.612|8.662|8.651|8.601|8.75|8.735|8.804|8.755|8.774|8.812|8.707|8.6|8.766|8.692|8.606|8.797|8.673|8.623|8.656|8.72|8.726|8.653|8.572|8.643|8.878|8.782|8.923|9.03|8.972|8.985|8.815||8.375|8.4|8.293|8.158|8.2|8.083|8.024|7.951|7.991|7.993|7.791|7.782|7.95|8.05|8.05|7.96|8.296
03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|20|20.1|19.5|19.29|19.88|20.04|19.65|19.68|19.42|19.15|19.25|19.04|19.01|19.05|||19.16|18.88|19.88|19.58|19.52|18.88|21.25|20.7|21.15|21|21.35|21.5|21.4|21.4|21.5|21.45|21.5|20.95|21.4|21.05|21.6|21.35|21.2|21.8|21.05|21.65|20.85|19.88|20.2|19.98|20.1|20.75|20.65|20.7|20.15|20.45|18.78|18.6|19.14|18.46|18.4|18.6|18.6|18.12|17.8|18|18.08|18.16|17.84|18.22|18.18|18.1|17.96|17.9|18.08|18.12|18.08|18.24|18.14|18.24|18.34|18.22|18.12|18.14|||18.44|18.4|18.34|||18.26|17.9|17.82|17.74|18.2|18.24|18|17.4|17.64|17.84|18.08|18.46|18.56|18.38|18.52|18.62|18.54|18.38|18.66|18.74|18.8|18.86|18.3|18|17.82|17.84|17.86|17.76|17.76|17.7|17.32|17.52|16.84|15.76|15.96|16.06|15.34|15.26|14.38|14.26|14.34|14.62|15.5|15.74|15.78|16|15.84|15.78|15.62|15.7|15.58|15.62|15.72|15.46|15.34|15.1|15.2|14.98|14.48|14.82|14.96|14.74|14.66|14.68|14.7|14.88|14.88|14.9|15.56|16.08|16.18|16.02|16.1|16.1|15.94|16|16.08|16.06|15.6|15.8|15.64|15.72|15.5|15.98|15.82|15.9|15.78|15.84|15.88|16.8|16.82|16.36|16.28|16.42|16.48|17|16.58|16.26|15.66|15.54|15.52|15.1|15|14.68|14.74|15.08|15.08|15.12|15.12|15.32|15.36|15.4|15.3|15.28|15.22|15.4|14.9|14.86|14.9|14.8|14.82|15.18|15.4|15.28|15.24|15.18|15.08|15.1|14.98|14.86|14.74|15|14.94|15.02|15.22|15.4|15.28|15.08|15.32|14.8|16.1|16.48|16.74|17.5|16.54|16.16|15.16||14.6|15.38|15.2|14.64|14.6|14.1|14.28|14.22|13.64|13.52|12.98|12.3|12.7|13.36|14.68|14.68|14.04
03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|153.7|153.8|153.85|153.25|155.35|157.1|156.15|156.9|157.1|157.15|155.9|155.25|156.35|156|||156.35|155.8|157.2|155.1|154.8|153.2|153.9|154.1|155|155.1|154.9|152.9|152.8|151.6|152.6|151.3|150.7|150.1|150.8|145.6|148.4|147.8|147.3|144.4|140.3|144|142|140.6|141.1|140.2|140.2|141.2|142.4|143.2|142|141.1|141.2|139.8|139.2|138|137.1|133|131.7|128.9|128|130.3|129.4|131.9|131.6|132.8|135.6|136.7|137.2|135.8|134.7|135|134.5|135.9|133.6|134.8|134.9|135.9|129.1|131.4|||130.3|132|132|||131.3|130.3|129.1|132.7|133.6|134.6|133.3|132.1|132.5|135.6|135.3|136.7|137.1|138.4|139.1|142.4|142.2|140.3|139.1|140.9|141|143.3|144|145.4|144.8|148.1|147.8|147.2|146|143.8|145.2|150.1|140.9|129.5|130.5|132.7|131.5|128|124.7|124.3|124.9|125.4|127|129.6|129|127.9|128.8|129.4|128.8|128.7|131.3|131|133|132.4|134.9|133|136|139|133.9|131.4|132.2|131.2|132|127.8|127.5|126.9|126.4|126.6|131.6|134.5|138.2|139.7|142.1|143.2|143.8|146.8|142.4|143|140|144.4|146.8|142.9|142.6|144.6|143.8|144.7|144.2|144.2|142.3|141.7|144.1|142.3|141.3|142.8|142.7|144.4|141.3|139.7|138.6|138.1|141|144.6|147.2|143.4|144.1|150|150.1|150|151.2|153.3|157.3|157.8|157.4|155.3|157.8|157.2|156.8|153.1|153.6|152.2|154.4|153.8|157.2|155.7|156.7|153.1|153.4|151.8|151.7|153.9|151.5|156.2|153.3|154.1|156.5|156.3|159.8|155.5|154.7|157|161.5|160.7|164.8|165.7|161.9|164.4|150.4||144.6|147.1|148.4|148.5|142.5|139.2|139.5|139.2|138.3|137.4|132.8|131.4|136.2|138.7|137.1|139|141.1
03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|145.1|147.4|148.4|141.3|145.2|145.3|147|141.4|143.4|140.4|142.5|140.8|139.8|136.3|||134.8|132.4|130.8|129.8|129|124.4|127|132|141.2|144.8|135.8|136.2|135.2|129.2|126.4|129.2|125.6|125.2|122.4|118.2|121.2|124|124.6|122.8|121.8|122|125.4|115.4|120.4|124.2|116.4|120.6|121.8|107.4|102.8|105|101|102.8|103.4|103|97.4|98.9|97.9|96.7|93.1|94.8|95.6|106.6|107.6|106.6|110.4|109.6|109.2|108|103|105.2|105|101.8|105.2|106.6|98.9|98.3|93.1|93.7|||91.9|87|91.1|||84.7|85.7|83.6|86.5|83.4|80|76.6|75.1|75|75|74.6|76.9|73.3|71.2|69.2|66.8|67.7|65.2|63.6|63.9|63|65.9|62.3|60.2|57.6|59.6|58.6|57.4|58|64.3|57.1|58.1|59.8|57.7|56.8|56.1|55.5|55.5|53.6|54|53.9|54.6|54.6|54.3|54|53.7|54.4|54.8|55.9|60.2|58.3|51|50.8|51.1|49.8|51.5|46.25|48.5|44.55|46.7|46.15|46.1|43.85|42.7|43.55|44.25|43.65|42.25|46.75|48.2|48.4|49.95|49.8|49.3|51.3|50|48.8|49.9|47.3|48.45|48.1|49|48.7|49.4|49.4|50.7|50.9|50.8|53|55.3|55.4|54.3|55.2|56.6|49.95|50.3|48.7|47.2|47.35|46.25|47.65|46.85|47.3|46.4|47.2|48.15|48.3|48.65|48.85|47.7|48.4|50.7|50.9|51.9|51.2|53.4|51.4|51.5|53.1|52.2|53.3|54.8|54.7|52.6|54.2|52.9|51.9|51|51.4|51.6|50.1|54.3|57.9|53.8|56.4|61.7|64.5|59.8|65.2|64.3|66.9|70.8|75.3|80.1|84.3|76.4|78.7||86.5|89.8|91.9|108.4|121.4|148.2|150.8|152|153.6|154|186.6|165.6|173.4|181.2|159.2|157|152.6
03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|47.6|47|47|47.2|46.7|47.5|46.6|44.4|44|44.1|44.8|46|46|46|||45.6|46.3|45.6|45.5|44.8|44.1|44.7|42.7|42.5|43|42.9|43.5|42.6|43.5|44|44.3|44.9|43.8|43.5|44|43.5|42.7|42.8|42.8|42.8|42.7|42.8|42.8|44.4|46.5|45.1|45.5|44.7|44.8|44.7|44.3|44|43.3|43.3|43.9|43.3|43.7|43.3|44.3|44.8|44.8|45|45.9|46|45.5|46|45.9|45.9|46|45.6|45.9|45.9|45.6|45.8|45|45.5|45.4|45.3|44.7|||44.2|44.4|44.3|||44.1|45.2|44.7|45|45.7|45|44.8|45.4|43.6|46.8|47|45.7|45.4|44.8|44.4|44.6|44.3|43.9|44|43.4|44|44|44.6|44.7|43.5|43.4|44.8|43.9|43.2|42.5|42.9|41.2|40.9|42|41.2|40.3|39.6|39.6|39.6|40.2|39|39.6|40|40.2|40.2|39.4|39.7|39.3|39.1|39.7|39.4|39|39.1|38.9|38.9|39.3|39|39.4|39.5|39.4|39.4|38.8|39.5|39.4|40|39.4|39.2|38.7|40.3|40|40.2|40.2|40.4|39.8|40.2|38.7|38.9|39.3|39.6|38.8|38.8|38.3|40.3|40.4|40|40.9|38.9|38.8|41.2|43.7|44.3|45|42.1|42.1|42.1|42|41.2|40.8|40.5|40.5|40.3|40.4|40.5|39.1|38.9|38.7|39.4|38.7|37.6|37.1|37.9|37.8|37.7|37.3|37.4|36.7|36.1|36.7|36.8|36.3|36|36.4|37.1|35.7|35.9|34.8|34.8|34.8|34.5|34.5|35|35|35.1|34.5|34.1|33.6|34.7|32.8|32.7|32.9|31.3|31.2|31.3|30.4|29.2|31|32.5||32.8|33.4|33.4|32.6|32.9|32.7|33|33.3|32.9|33.2|33.6|33|33.3|34.7|33|32.7|32.6
03176|6324|/equities/heidelberg|DAXCLASSIC|1.226|1.232|1.204|1.196|1.248|1.28|1.252|1.26|1.252|1.236|1.28|1.264|1.25|1.296|||1.28|1.148|1.145|1.111|1.142|1.087|1.133|1.135|1.169|1.148|1.159|1.179|1.184|1.181|1.192|1.196|1.186|1.206|1.168|1.127|1.161|1.206|1.23|1.263|1.203|1.233|1.243|1.233|1.296|1.311|1.22|1.32|1.42|1.497|1.392|1.418|1.397|1.193|1.183|1.157|1.174|1.203|1.154|1.13|1.309|1.299|1.219|1.266|1.246|1.277|1.31|1.136|0.89|0.862|0.8175|0.8505|0.8425|0.87|0.809|0.834|0.876|0.867|0.897|0.827|||0.796|0.772|0.772|||0.738|0.7425|0.7485|0.777|0.732|0.7165|0.7175|0.711|0.729|0.766|0.801|0.8175|0.8285|0.815|0.789|0.807|0.7715|0.801|0.8125|0.8145|0.81|0.75|0.782|0.6775|0.6555|0.666|0.6415|0.6305|0.65|0.626|0.5895|0.5645|0.5485|0.512|0.5205|0.52|0.5135|0.509|0.48|0.4952|0.49|0.504|0.507|0.544|0.5215|0.53|0.5395|0.5415|0.545|0.535|0.559|0.561|0.5775|0.572|0.564|0.5645|0.55|0.549|0.5555|0.5645|0.564|0.5465|0.5195|0.5175|0.5095|0.5055|0.5005|0.508|0.4994|0.542|0.5685|0.561|0.5915|0.592|0.6045|0.6025|0.6145|0.6165|0.61|0.6075|0.61|0.605|0.602|0.622|0.622|0.6285|0.653|0.669|0.67|0.6705|0.7055|0.731|0.745|0.754|0.7465|0.7135|0.7365|0.737|0.739|0.772|0.79|0.76|0.812|0.7115|0.7|0.714|0.7115|0.7295|0.7125|0.7125|0.6485|0.638|0.612|0.6395|0.637|0.614|0.605|0.5915|0.599|0.585|0.592|0.5955|0.596|0.5855|0.595|0.572|0.57|0.5945|0.58|0.5825|0.579|0.5975|0.582|0.604|0.604|0.623|0.637|0.6235|0.62|0.62|0.6625|0.655|0.684|0.646|0.628|0.6335|0.609||0.5645|0.5995|0.603|0.5945|0.598|0.6075|0.6055|0.65|0.616|0.6115|0.6135|0.6355|0.65|0.66|0.676|0.688|0.668
03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|45.61|44.93|44.59|45.02|45.25|45.61|45.22|45|46.09|46.3|46.81|47.03|47.29|48.9|||48.24|47.82|48.44|47.98|48.28|47.32|46.54|47.36|49.06|50.15|52.5|52.35|52.05|51.6|51.75|52.25|53.5|52.6|52.4|50|49.96|50.55|49.5|50.1|49.02|49.76|50.75|50.15|50.55|50.6|49.74|50|51|51.25|51.6|52.65|52.9|54.3|54.25|54.3|54.65|53.9|53.2|51.1|50.4|49.56|48.42|49.48|48.9|51.2|52.25|51.45|51.2|52|51.8|53.8|54.3|55.05|53.9|54.25|53.8|53.05|52.7|51.6|||52.9|53.05|53.3|||53|52.6|52.15|53.3|54.25|52.6|52.5|51.05|50.25|52.2|53.1|52.15|48.16|48.78|47.5|48.36|49.2|48.1|48.74|48.58|48.8|49.6|46.98|46.56|46.76|47.02|46.8|47.22|45.9|45|45.44|44.32|42.72|40.1|40.42|39.34|39.98|38.58|37.48|37.32|37.56|38.18|39.8|41.64|41.94|41.4|42.38|42.38|42.62|41.8|43.48|43.14|44.42|44.38|45.18|45.04|44.84|45.08|44.22|44.22|43.02|42.52|42.4|41.04|42|42.62|41.9|41.22|44.14|44.38|44.54|44.54|44.54|43.56|44.4|44.42|45.26|45.12|43.96|43.46|42.82|40.94|41|41.2|41.26|41.18|40.36|40.26|38.6|39.12|39.46|40|40|41.3|41.9|42.06|41.78|40.04|39.54|38.86|39.28|38.3|38.16|36.98|37.6|38.06|38.78|38.98|39.56|40.5|38.96|38.78|38.58|38.18|38.52|38.44|37.28|37.2|36.34|35.04|36.2|36.96|36.94|36.38|36.56|35.58|36.4|35.96|35.9|35.78|35|36.46|35.8|35.46|35.8|35.26|36.5|35.78|35.9|35.32|37.82|38.76|39.46|39.76|37.66|39.26|37.08||35.1|35.94|37.3|36.82|33.72|33.86|34|34.16|33.5|33.5|31.82|30.54|31.6|33.64|34.5|34.08|33.18
03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|82.9|84.35|83.65|82.85|83.65|85.4|84.9|85|85.45|85.35|85.75|85.8|85.4|85.35|||84.35|84.45|84.35|85.2|84.25|83.75|81.5|83.1|81.9|81.35|82.15|81.25|79.4|78.75|78.6|78.9|79.6|78.55|77.3|75.85|76|75.05|74.95|74.45|73.4|74.15|74.55|74.5|74.5|75.2|75.85|76.1|77.2|78.05|77.4|77.7|77.8|77.65|78.3|77.75|78.5|78.2|79.25|78.05|77.2|77.4|77.95|79.7|79|78.15|78.1|78.2|78|77.2|77.85|78.15|77.75|78.1|78.8|80.8|79.85|79.45|78.55|80.1|||78.85|79.25|78.85|||78.15|78.1|77.75|79.8|79.65|80|78.4|78.2|78.25|79.65|79.15|78.15|78.1|78.55|78.3|78.8|79.75|80.9|80.15|79.7|79.45|78.05|78.25|78.7|78.15|79.5|79.3|80.25|80.75|81.65|82.55|84.85|85.15|81.55|82.5|82|80.1|78.9|77.65|78.6|78.8|81|81.55|83.25|82.3|81.8|83.2|81.4|81.45|81.2|82.05|81|82.3|82.9|82.4|81.1|81.45|81.25|80.6|80.75|79.9|79.65|77.75|76.3|76.85|77.2|76|75.15|77.35|78.05|78.15|78.8|78|78.2|79.2|76.9|74.5|75.5|74.25|75.55|76.95|76.4|75.25|76|76.8|76.3|75.35|76.1|74.4|75.1|75.8|75.05|74.3|74.3|74.45|74.8|74.1|73.45|73.5|74.35|75|73.65|73.85|73.65|74.1|75.5|75.45|75.05|75.5|76|75.5|76.9|76.1|76.45|76.2|75.7|75.3|75.25|73.5|73.1|74.15|75.2|75.25|74.2|75.2|74.2|74.15|73.45|72.45|71.5|70.15|73.45|73.25|75.65|74.75|76.35|77.85|74.05|73.95|74.2|75.9|77.05|77.4|77.35|75.65|75.85|73.8||72.05|72.2|71.35|70.6|71.3|70.7|71.55|71.4|70.55|70.55|69.05|68.9|68.2|71.1|70.95|71.3|70.05
03179|1173428|/equities/hgears-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|3.96|3.9|3.9|3.98|3.98|4|4|3.96|4|3.98|3.98|3.9|3.98|3.98|||4|3.96|3.96|3.94|3.96|3.98|4|4|4|4|4|3.9|4|4.02|4.02|4.02|4|4|4|4|4|4|4|4|4|4|4|3.98|3.98|3.98|3.96|3.98|4|4|4|3.98|4|4|4|4.02|4.02|4.02|4.02|4.12|4.08|4.06|4.08|4.06|4.1|4.1|4.1|4.1|4.1|4.1|4.1|4|4.06|4.2|3.98|4.1|4.08|4.08|4.06|4.1|||4.04|3.98|3.92|||4|4|3.9|3.9|3.86|3.94|3.94|3.94|4.02|3.98|3.96|3.96|3.94|3.98|3.94|3.96|3.9|3.94|3.9|3.9|3.82|3.8|3.78|3.78|3.78|3.76|3.72|3.64|3.7|3.7|3.7|3.7|3.7|3.68|3.68|3.68|3.68|3.58|3.68|3.6|3.5|3.5|3.52|3.52|3.52|3.52|3.44|3.56|3.56|3.54|3.54|3.54|3.54|3.56|3.54|3.56|3.6|3.6|3.56|3.5|3.52|3.56|3.56|3.56|3.5|3.48|3.48|3.6|3.6|3.5|3.56|3.56|3.56|3.58|3.58|3.52|3.54|3.54|3.54|3.56|3.64|3.66|3.64|3.66|3.6|3.6|3.68|3.58|3.58|3.58|3.56|3.52|3.62|3.64|3.58|3.56|3.5|3.56|3.5|3.52|3.66|3.58|3.56|3.56|3.38|3.4|3.48|3.54|3.62|3.62|3.5|3.48|3.48|3.52|3.56|3.52|3.48|3.48|3.56|3.52|3.54|3.64|3.66|3.7|3.78|3.9|3.92|3.86|3.96|3.92|3.8|3.7|3.8|3.6|3.7|3.6|3.56|3.66|3.7|3.52|3.7|3.66|3.66|3.6|3.76|3.7|3.8||3.7|3.54|3.4|3.4|3.26|3.38|3.38|3.38|3.38|3.38|3.4|3.4|3.42|3.44|3.44|3.4|3.38
03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|75.66|75.2|75.7|75.3|78.54|78.36|77.34|76.68|76.24|76.88|78.32|78.28|78.68|77.6|||76.8|76.3|75.3|74.8|73.9|73|73.35|73|74|74.4|75.5|75.1|76.05|76.6|77.85|77|77.6|77.2|74.45|72.4|72.85|72.55|74.1|75.75|73.85|77.95|77.6|74.8|75.55|74.95|74.25|76.3|77.25|78.05|76.25|77.1|75.8|79.05|81.5|81.15|80.65|79.85|81.25|79.6|76.75|78.35|77.1|78.8|79.75|82.1|85.35|87.5|86.8|85.8|85.05|87.6|84.4|84.2|80.8|81.9|82.4|81.75|79.3|78.05|||79.55|79.35|80.2|||78.45|76.6|74.65|77.4|78.2|77.45|77.05|76.6|77.4|77.3|79.15|78.3|80.65|80.45|79.5|79.45|78.85|80.9|80.85|83.2|83.45|82.85|79.7|76|76.85|77.8|77.9|76.65|76.15|74.4|75.7|78.1|72.1|65.7|66.45|66.25|67.3|66|63.2|62.05|63.85|65.6|67.4|70.5|68.15|66.5|69.1|68.15|67.4|68.5|70.95|71.35|73.3|74.95|73.65|71.4|72.9|72|72.35|64|66.45|65.1|67.5|65.35|65.1|66.7|64.65|63.85|69.9|72.4|73.75|72.55|72.9|72.55|73.25|74.65|72.7|74.8|73.45|74.95|75.5|73.4|74.3|76.9|77.65|77.9|77.5|78.6|77.1|76.55|77.65|76.3|76.75|76.2|77.05|79.8|79.15|77.85|74.3|73.3|73.9|71.25|69.5|69|70.7|74.7|75.35|76.45|77.75|80.95|81.35|80.6|80.55|80.65|81.45|81.7|80|81.9|80.85|79.7|80.95|81.85|82.55|80.95|82.5|78.8|78.95|78.2|77.05|76.4|75.65|78|77.1|78.45|78.75|79.15|79.85|75.8|76.05|76.25|81.2|84.3|88.2|88.55|86.75|89.55|84.45||79.1|82.85|80.75|80.85|77.8|73.3|74.2|73.05|71.7|71.4|65.75|64.5|67.6|70.35|70.55|70.95|68.9
03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP|19.89|19.5|19.07|18.85|20.04|19.94|19.71|19.56|19|18.22|18.11|18.46|18.36|17.83|||18.72|18.526|20.58|20.36|20.83|19.2|20.32|20.515|20.455|18.8|18.746|17.7|17.954|17.55|17.002|17.066|16.7|17.658|15.622|15.136|15.852|16.148|17.12|17.824|17.05|17.2|17.634|18.324|20|21.39|20.98|21.675|23.22|23.145|23.75|23.925|22.815|24.06|24.78|25.45|25.87|24.795|23.5|21.565|21.23|20.48|21.405|22.7|22.455|21.5|20.775|20.25|19.59|19.142|19.534|20.06|20.8|20.325|19.922|19.922|20.795|22.05|22.18|22.3|||22.4|21.745|20.255|||18.634|18.436|19.008|19.3|18.888|17.91|18.342|18.502|17.698|16.576|17.302|18.498|17.93|18.114|18.66|19.032|19.95|19.782|18.67|18.796|17.85|17.6|17.6|17.536|16.806|16.422|15.418|15|16.688|16.472|15.67|14.01|14.144|17|17.2|16.082|15.73|15.7|16.384|16.696|16.694|18.25|17.98|18.35|17.866|18|16.9|15.574|16.4|16.31|15.624|14.92|14.55|14|13.854|14.06|13.958|13.55|13.734|14.1|13.59|13.178|13.138|12.55|12.512|12.5|11.916|11.454|11.6|11.5|11.45|11.426|11.174|11.32|11.444|11.682|10.804|11.388|11.084|10.35|10.76|10.2|10.47|10.436|10.44|10.632|10.216|10.574|9.982|9.939|10.092|10.22|10.748|10.662|10.596|10.6|10.2|10.646|10.438|9.965|9.97|10.286|9.752|9.349|9|9.015|9.197|9.391|8.6|8.893|8.325|7.654|7.38|7.4|7.184|6.991|6.82|7.06|7.25|7.06|7.181|7.5|7.49|7.597|7.649|7.79|6.59|6.48|6.392|6.7|6.704|6.883|6.949|6.934|6.821|6.9|6.5|5.907|6.02|6.833|6.831|6.701|6.6|6.949|6.812|6.5|5.982||5.852|6.14|5.72|6.051|6.063|6.126|6.049|6.1|6.07|5.948|5.683|5.519|5.5|5.437|5.338|4.75|4.215
03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|82.55|81.45|80.1|80.15|82.95|84.4|82.7|80.6|83.35|84.3|86.2|86.65|85.95|86.55|||82.75|83.2|81.5|79.6|79.5|77.7|78.7|78.2|77.3|79.1|79.8|80.7|82.1|81.5|82.1|83.6|81.6|81.7|82.2|80.2|82.5|84.2|80.8|81.6|78.2|78|78.5|75|74.5|76.2|74.2|75.8|77.8|78.5|76|76.8|76.5|76.7|79.4|78.5|79|78.3|76.8|77.9|78|78|80.1|83|79.3|79.4|79|76.7|77.5|76.7|77|78|77.2|77|74.9|74.6|74.1|76.2|77.1|78.1|||78.7|78.7|80|||82.1|84.8|80.7|83.3|83.6|80.3|78.6|78.9|82.9|82.6|83.1|83.1|83.4|84.8|86.8|86.2|90.8|89.2|89.2|87.4|89.3|85.4|85.5|85.7|84.5|84.4|82.5|82.5|83.2|83|83.4|82|85.8|92.7|91|89|87.1|85.8|82.7|81.5|81.5|86.8|85.4|90.8|91.5|91.1|90.5|91.5|93.6|93.8|94.3|94.4|92.5|92.7|93.4|92.1|91.8|92.5|92.9|96.3|99.6|99.7|98.1|96.9|96.6|99|94|91.6|91|90.7|89.3|88.5|88|87|89.2|88.6|86.3|84.8|84|85.2|89|91.2|91.2|92.1|94.9|94.9|94.3|90.8|90.7|90.2|92.2|89.1|85.6|85|84.9|85.4|85.5|82.3|84.8|83.1|83|82.2|82.1|81.7|81|82.5|84|83.1|81.3|84.6|84.4|80.2|79|78|76.5|76|73.7|73.6|74.9|74.5|74|73.1|74.1|73.8|74|74.3|73.7|73|68.7|67.2|66.8|68.7|67|65.7|65.7|65.5|65.6|65.5|64.5|64.8|67|63.3|63.9|65|65.7|65.8|65.5||64.8|62.4|59.6|58.1|56.4|57.1|57.6|56.3|54|52.9|51.6|51.2|52|53.5|53.6|53.7|52.9
03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|34.2|33.7|34.4|34.85|34.65|35.35|34.6|35.3|35.05|36.2|36.6|36.35|36.3|35.45|||35.6|34.75|34.35|34.3|33.7|34|34.2|34.25|34|34.05|34.3|34.6|35|35.2|35.15|34.75|34.8|34.65|35|34.7|36.3|35.65|35.45|35|33.9|33.95|34.25|33.65|34.15|34.15|34.2|34.55|35.05|34.6|34.55|34.7|34.85|34.8|34.85|35.05|34.4|34.3|34.75|35.45|34.05|35.25|36|35.2|35.4|34.85|33.7|33.65|33.35|32.9|33.8|33.25|33.6|33.55|33.2|34.05|34.3|35.3|34.65|35.45|||35.65|37.5|37.1|||38|38|36.5|37.75|36.2|34.75|34.6|34.95|36.4|36|36.5|36.45|35.8|36.5|37.5|38.6|38.4|37.65|37.8|38.15|37.45|37.45|37.1|35.9|35.85|35.15|34.8|35.75|34.45|35.4|35.05|38|39.05|38.25|37.45|37.05|37|34.65|33.4|33.55|36.7|35.1|36.2|39.05|39.6|38.6|38.4|40.7|40.7|40.95|41.5|41.05|41.5|41.95|43|41.5|43.4|44.2|42.7|45.55|45.05|44.75|42.1|41.4|41.85|42.15|41.85|40.2|39.3|38.45|38.35|38.6|38.45|37.75|37.05|36.5|36.2|35.45|35.35|36.65|37.6|37.7|38.25|37.95|39.1|37.85|38.2|38.7|37.2|37.25|37|36.95|35.1|35|34|34.2|34.25|33.6|33.05|33.05|32.7|32.55|31.6|30.4|30.75|32|31.8|31.25|30.9|33.45|33.15|32.9|32.6|32.45|31.7|31.95|30|32.5|31.6|32.05|32|31.85|32|30.3|29.15|28.6|27.95|27.8|27.4|25.8|26.2|25.6|25.4|25.25|25.05|25.6|24.5|24.4|24.4|25.05|25.3|24.65|24.4|23.35|22.75|22.75|22.7||21.7|21.85|21.6|20.25|20.45|20.3|20.4|20.9|20.4|20|18.74|18.68|20.3|20.3|21.05|19.58|19.26
03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|37.68|37.99|37.83|35.45|36.75|36.67|36.02|36|35.71|35.56|34.73|33.74|33.79|34.36|||33.85|33.47|34.24|33.5|34.06|34.31|34.76|34.51|34.91|35.31|36.33|35.73|36.23|33.79|33.06|32.77|33.98|34.28|33.3|32.55|32.63|32.65|32.13|32.56|31.34|31.72|30.94|30.22|29.24|28.94|29.11|29.46|29.89|29.55|28.67|28.8|28.48|28.59|28.78|28.75|28.72|28.55|29.05|29.54|29.4|30.75|31.22|28.64|27.26|27.75|27.77|28.09|26.9|27.3|26.46|26.64|25.81|26.46|26.71|27.4|27.37|27.48|26.83|26.56|||27.29|27.37|27.21|||27.07|26.91|26.49|27.81|28.15|28.14|27.78|26.96|26.59|27.01|27.45|27.58|27.44|27.34|27.08|26.03|26.51|25.81|26.78|27.12|27.31|27.58|26.5|25.76|25.63|26.18|26.13|25.92|24.83|24.63|24.87|24.6|24.29|20.98|20.91|20.73|20.39|19.925|19.665|19.99|20.7|21.6|22.01|23.16|22.74|22.07|22.3|21.78|21.54|21.81|22.31|23.25|23.92|23.96|23.19|22.35|22.8|21.97|21.57|21.53|21.38|21.11|21.74|21.01|21.02|21.76|21.66|21.69|23.6|24.73|24.82|24.11|23.57|23.39|22.86|22.5|22.98|23.35|22.84|22.7|22.09|21.68|22.2|22.35|22.56|22.56|22.61|22.74|22.15|22.26|22.55|23.09|23.25|23.51|24.06|24.5|24.76|23.85|22.95|23.58|23.78|22.53|23.14|23.12|23.37|23.8|23.64|23.72|24.07|24.4|24.78|25.21|24.5|24.82|25.15|24.94|25.14|25.71|25.43|25.33|25.76|26.54|26.96|26.46|26.67|26.37|26.9|26.35|25.94|26.5|26.37|27.5|27.58|28.39|28.87|28.95|29.05|28.15|27.28|26.61|28.8|29.5|30.96|30.4|27.3|27.43|26.08||24.54|27.01|26.65|25.37|23.94|23.39|23.48|23.67|24.07|24.3|23.01|22.92|22.85|24.74|24.38|23.63|23.11
03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|485.4|489|467|441|441.6|451|455|435.2|432|432.4|447|450.2|452|447.8|||460|452|428|430|429|429.5|433|438.5|447.5|459.5|449.5|467.5|456.5|433|471|489.5|477.5|475.5|447.5|454|472|518|518|562|581|584|572|566|568|576|563|573|575|585|581|589|579|601|614|601|614|609|595|576|562|567|560|563|576|593|596|598|608|561|545|540|539|536|517|531|534|530|527|532|||515|518|509|||509|503|504|500|518|518|498.5|489.5|503|496|478|474|456|446.5|443.5|436.5|445|441|436|423.5|420|425|436.5|444|436.5|433.5|434|432.5|440|425|427.5|409|408.5|426|449|430.5|421|477|449.5|452|417.5|426.5|418.5|435|446.5|545|558|552|561|552|561|570|565|557|557|554|550|560|560|548|534|525|525|503|495.5|489|483|461|482|477.5|489.5|474.5|453|451|450|451|453|468|451|496|518|514|503|493|502|506|497|487|485.5|477.5|468.5|449.5|445.5|437.5|437|434|426.5|424|433.5|427.5|413.5|412|418.5|399.5|392|402.5|393|396.5|400|414|431|427|426|419.5|420|423.5|432.5|448|421|423|407|416.5|422.5|407|415.5|401.5|394|394|408|410.5|393|397.5|388.5|394|398.5|403.5|394|385|388.5|384.5|395.5|390.5|398|400|416|419.5|416||400|409|403|389|395.5|382|375.5|374.5|384.5|359|335.5|330.5|346|332.5|339.5|348|350.5
03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|35.2|35.15|34.95|34.65|35.5|35.45|34.8|34.55|34.45|34.3|34.75|35.2|35.1|35.75|||36.1|35.4|35.75|35.75|36.05|36.7|36.65|36.75|37.2|36.35|37.3|37.05|36.7|36.4|35.55|35.1|34.2|34.1|34.1|33.1|33.55|33.75|33.5|34.05|33.35|33.85|33.8|33.6|33.8|34.3|33.35|33.9|34.25|33.9|33.7|33.75|33.6|33.55|34.1|34.1|34.45|34.85|34.6|34.05|33.4|33.85|32.6|32.7|32.4|33.25|33.8|34.25|33.7|33.45|33.4|34.15|33.95|34.5|33.25|33.95|34.4|33.8|32.7|32.8|||32.1|32.8|32.8|||33.05|32.8|31.75|32.85|32.5|31.55|32.4|31.7|32.2|32.5|32.75|32.9|33|33|32.95|32.9|32.85|32.5|32.45|32.55|32.6|32.05|31.6|31.15|30.35|30.95|30.4|30.4|29.5|29.8|28.05|28|27|25.65|25.7|26.65|26.5|25.9|25.4|24.65|24.7|26.25|26.1|26.7|26.95|26.85|27.1|27.55|28|27.2|27.8|27.65|27.95|27.75|27.8|28.1|28.45|28|27.35|27.75|28.05|27.2|27|26.15|25.95|26.1|26.15|25.9|27.8|28.25|28.8|28.85|29.35|29.05|28.95|28.95|28.9|28.9|28.5|28.6|28.85|28.65|29|29.35|29.7|29.75|29.45|28.7|28.95|29|29.55|29.15|29.6|30.65|30.95|31|30.6|31.05|29.75|29.65|30.4|29.5|29.65|28.95|28.65|29.45|29.7|30.2|30.5|30.85|31|30.8|29.3|29.45|29.3|29.75|30.05|30.1|30.15|29.65|29.5|30.6|30.75|30.7|30.45|30.55|30.1|30.25|28.9|28.85|28.45|29.05|28.45|28.7|29.05|29.25|29.8|29.45|28.7|28.6|30.15|30.7|31.2|31.9|31.1|31.15|29.85||29.05|29.1|28.9|28.95|28.45|28.25|28.85|28.8|27.5|27.4|26.1|26.5|27|28.4|29.05|29.05|28.05
03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|24.25|23.65|23.15|23.45|23.15|23.1|22.8|22.55|22.65|22.3|22.55|23.15|23.5|23.5|||23.7|23.45|23.55|23.6|23.2|22.9|23.25|23.5|24.05|24.15|24.7|24.9|24.9|24.55|24.45|24.4|23.95|24.05|23.9|23.5|24|23.8|23.35|23.1|22.9|22.95|23.25|23.1|22.85|22.55|22.5|22.3|22.4|22.35|22.05|22.1|21.6|21.6|21.7|22.15|22.1|21.95|21.6|21.4|20.95|20.8|20.6|21.05|21.3|21.7|22.2|22.45|21.05|20.9|20.6|21.1|20.9|20.85|20.6|20.6|20.85|20.3|20.65|20.95|||21|21.5|20.7|||20.45|20.15|20|20.5|20.85|20.35|20.1|20.2|20.95|20.65|20.8|20.6|20.35|20.9|20.6|20.6|21.3|21.5|21.45|21.4|21|21|20.7|21.35|21.1|20.55|20|19.6|19.6|19.38|19.98|19.94|19.46|18.8|18.64|18.16|17.94|17.74|17.76|17.44|17.12|18.3|18.32|18.34|18.22|18.36|18.54|18.88|19|19.42|19.8|20.1|20.2|20.1|19.72|19.56|19.9|19.96|19.7|19.56|19.8|19.3|19.6|19.42|19.56|19.64|20|20.25|21.5|21.25|21.65|21.6|21.5|20.65|21.1|20.5|20.05|21.25|20.9|21.6|23.05|23.3|23.6868|23.3101|22.8863|23.6868|23.263|23.4514|23.4514|23.0747|23.0276|22.9334|23.263|23.0747|22.6979|22.3683|22.5096|22.8392|22.6038|22.1799|21.6619|20.9085|20.8143|20.5317|20.673|21.3794|20.6259|21.0027|21.191|21.5677|21.9445|21.9916|20.6259|20.155|20.2021|20.155|20.0137|20.3905|20.4376|20.0137|20.0137|19.8254|19.7783|18.7988|18.7234|18.196|18.1772|17.9323|17.8758|17.7063|17.8946|18.0642|17.9888|17.8946|18.1395|17.8946|17.8946|17.7063|17.8758|18.3655|18.8365|18.8365|19.7783|19.7783|18.7423|18.8365|18.7423||18.3467|18.5539|17.6874|17.4237|16.9528|16.9151|16.8586|16.8775|16.8586|16.9528|16.6703|17.1223|17.3107|17.5744|17.6121|17.857|17.5179
03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|53.3|53|52.1|52.3|52.8|53.6|54.2|53.7|53.3|52.8|52.5|52.4|53.8|54.6|||54.1|54|54.1|54.3|52.7|51.8|50.3|49.8|51.5|51.7|53|52.3|52.7|52.8|52.8|53|52.9|53.3|51.8|51|51.4|51.8|50.2|49.8|47.95|48.4|49.75|46.5|46.8|46.6|45.75|47.75|47.3|47.05|46.3|46.8|46.45|46.85|47.1|46.5|44.3|43.4|43.1|42.85|41.75|42.05|41.1|42.8|42.4|44.35|44.7|43.8|42.6|41|41.35|42.4|42.4|43.85|42.65|42.7|44.7|44.15|42.95|43.6|||43.1|43.05|43.95|||44.3|43.25|41.5|41.9|42.75|40.8|41|39.95|40.45|41.15|39.35|39.2|39.2|40.45|40|40.25|40.1|39.2|39.55|38.9|39.5|40|39.7|39|38.7|38.6|36.55|36.7|36.8|36.35|35.5|35.5|35.45|34.25|34.6|34.2|33.9|32.85|32.2|31.9|32|33.2|32|33.7|34.3|33.85|34.1|33.9|33.75|33.45|33.7|33.55|33.35|33.4|33.75|33.75|33.9|34.25|33.7|34|34.4|32.9|33|33|32.65|32.5|31.5|31.6|32.8|32.85|32.75|32.5|33.05|33.5|33.85|34.6|32.6|34.05|33.8|33.35|34|35.7|35.25|34.75|34.85|35|34.35|34.25|33.8|33.65|34.5|34.25|35.3|34.25|33.55|34.2|33.5|32.5|31.8|31.5|31.7|31.85|32.2|31.05|31.5|32.7|33.1|33.6|33.3|32.95|32.5|32.35|32|31.75|30.85|30.25|30.15|30.3|29.35|29.1|29.6|29.9|30.05|30.05|29.55|30.2|30.05|30|28.5|28.8|28.95|29.1|28.45|28.15|29|28.6|29.5|28.7|27.85|27.8|28.8|29.55|29.8|30.1|29.5|30.35|26.85||25.7|26|26.15|26.4|26.75|26.55|26.8|27|27|26.2|25.95|24.9|26|26.3|25.45|25.95|25.8
03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|44.52|44.92|40.84|40.74|40.66|41.16|41.34|40.5|40.58|40.14|40.18|39.24|39.44|40.98|||41.82|41|40|37.62|37.74|35.6|34.86|34.2|35.42|36.74|37.32|36.22|37.1|37.64|37.28|37.48|36.88|36.88|37|36.24|36.32|37.28|37.88|36.86|35.7|36.74|36.98|36.16|37.86|37.92|37.7|38.4|39.14|39.26|39.14|39.14|38.54|38.22|38.66|39.26|39.04|38.64|39.2|37.16|37.68|38.48|36.9|38.06|38.42|40.52|40.36|39.5|38.28|37.62|37.04|39.5|39.14|39.32|39.2|40.34|40.4|38.84|38.4|38.48|||36.6|38.5|37.44|||37.86|37.76|37.84|38.42|39|38.72|38.86|39|38.12|38.06|37.96|36.88|36.6|36.04|36.98|38|37.14|36.6|37|36.44|36.78|38.34|36.7|36.4|34.92|36.5|36.6|36.8|36.52|36.74|36.22|34.86|34.88|36.02|36.58|35.6|35|33.14|31.2|30.64|31.38|33.18|36.2|36.5|35.82|34.7|33.54|34.06|34.02|33.54|34|34.04|34.28|34.04|34.24|33.96|33.42|33|32.04|30.92|29.44|29.14|28.34|27.44|27.34|27.58|27.62|27.4|28.98|29.18|28.96|28.44|28.7|28.38|28.62|28.74|28.12|28.2|27.12|27.34|27.8|27.3|26.86|27.4|27.5|27.72|27.16|27.08|27|28|29.16|28.92|28.48|28.2|28.82|28.36|26.58|26.04|26.08|25.88|25.5|25.48|25.98|25.7|25.16|26.6|26.46|26.26|26.04|26.44|22.98|22.62|22.22|22|22.1|22.14|22.04|21.94|21.06|20.66|20.88|20.64|21.06|20.7|20.36|20.1|20.76|19.74|19.21|18.83|19.02|19.07|18.83|18.36|18.65|18.52|18.58|17.95|17.94|18|19.02|19.18|19.97|19.77|19.35|19.01|18.43||17.46|17.84|18.02|16.94|16.96|16.28|16.2|16.5|16.04|15.65|14.89|14.85|15.05|15.9|16.11|16.23|16.25
03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|8.416|8.474|8.458|8.312|8.4|8.522|8.424|8.374|8.304|8.352|8.234|8.5|8.758|8.652|||8.51|8.472|8.658|8.5|8.482|8.262|8.458|8.36|8.48|8.536|8.636|8.56|8.666|8.716|9.162|9.29|9.054|9.992|9.92|9.648|9.548|9.688|9.62|9.56|9.238|9.246|9.004|8.798|8.866|8.8|8.394|9.796|10.015|9.952|9.798|9.934|9.766|9.67|9.658|9.35|8.998|8.986|9.132|9.066|9.33|9.7|9.722|9.744|9.6|9.98|10.045|10.02|9.708|9.902|9.728|9.944|9.7|9.698|9.78|9.856|10.44|9.588|8.988|8.48|||7.788|7.62|7.848|||7.618|7.572|7.496|7.638|7.842|7.866|7.842|7.678|7.634|7.996|8.044|8.098|8.362|7.858|7.834|7.864|7.868|7.554|7.756|7.5|7.748|7.29|7.07|6.954|6.88|6.99|6.86|6.728|6.258|6.152|6.242|6.13|5.83|5.66|5.75|5.718|5.964|5.946|5.752|5.836|5.842|6.09|6.196|6.35|6.202|6.152|6.314|6.332|6.544|6.47|6.652|6.646|6.898|7.064|7.126|7.1|7.028|6.98|6.102|5.986|5.878|5.678|5.662|5.478|5.534|5.506|5.3|5.224|5.786|5.882|5.892|5.864|5.754|5.706|5.668|5.684|5.718|5.772|5.804|5.69|5.68|5.738|5.836|5.92|6.164|6.372|6.39|6.52|6.16|6.188|6.548|6.404|6.14|6.05|6.282|6.928|6.998|6.796|6.48|6.44|6.32|5.98|5.748|5.614|5.642|5.81|5.896|5.954|6.17|6.232|6.236|6.374|6.116|6.252|6.234|6.26|6.236|6.04|5.612|5.604|5.776|5.948|5.874|5.842|5.772|5.58|5.622|5.692|5.592|5.7|5.764|6.11|5.994|6.158|6.226|6.372|6.514|6.26|6.42|6.468|6.818|7.088|7.274|6.746|6.232|6.156|5.984||5.714|6.002|5.98|5.72|5.53|5.364|5.432|5.57|5.46|5.5|5.174|5.116|5.248|5.322|5.35|5.66|5.742
03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|19.3|19|19.4|19.8|20.2|19.2|19.2|20.4|20.2|20.2|18.8|17.6|16.9|15.3|||15.6|15.3|15.3|15.8|16|15.4|15.8|16.2|16.6|15.7|15.2|14.8|14.9|14.7|15.3|14.9|15.1|14.5|14.5|14.7|15.5|15.6|15.3|15.5|15.6|15.7|16|16.1|16.4|16.3|16.4|16.5|16.7|16.3|16|16.1|16.1|16.2|16.6|15.9|15.1|14.6|14.3|14.2|14|14|14.2|14.3|14|14.6|14.5|14.2|14.4|14.4|14.7|14.6|14.7|14.6|14.3|14.8|14.2|14|14.5|14|||13.9|14.1|14|||13.8|13.8|13.7|13.7|13.2|12.8|12.1|14|13.9|14.3|14.3|14.4|14.4|14.4|14.3|14.6|14.8|14.8|14.7|14.8|15.2|14.7|14.5|14.3|14.5|14.2|14.2|14.2|13.3|13.4|13.8|14|13|12.7|12.7|12.7|12.4|12.4|12.4|12.4|12.2|12.5|12.5|12.5|12.4|12.8|12.7|12.4|12.3|12.4|12.7|13|13|13|13|13|13|12.9|12.9|12.9|13|13|12.9|12.8|12.8|13.4|13.3|13.2|14.6|13.7|13.7|13.1|12.3|12.3|12.4|12.4|12.3|12.3|12.3|12.3|12.3|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.3|12.4|12.4|12.4|12.4|12.3|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.3|12.6|12.8|13.1|13.1|13.5|13.4|13.7|13.4|13.4|13.4|13.4|13.3|13.6|13.6|13.4|13.4|13.8|13.8|13.8|14.4|14.4|14.4|14.4|14.3|14.6|14.6|14.6|14.7|14.9|14.8|15||14.3|15|15|15.5|15.5|15.5|15.3|15.1|14.8|14.8||14.8|14.6|14.8|14.6|13.4|12.9|13.2|13.9|12.1|12.1|11.7|12|12.3|13.1|13.1|12.7|12.8
03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|86.32|84.7|82.82|81.98|82.86|82.84|81.24|81.52|81.6|82.04|83.56|83.92|83.72|84.86|||85.28|84.2|83.5|81.4|81.2|79.1|78.46|75.84|78.14|77.98|78.66|76.44|77.84|78.64|78.52|78.2|77.98|78.14|75.96|74.38|73.58|75.94|76.82|72.16|69.94|71.5|71.7|71.26|73.8|74.38|72.8|75.38|76.22|75.34|74.28|74.04|72.9|73.16|74.28|73.38|74.14|73.5|73.56|72.3|71.36|71.56|71.02|72.94|73|75.92|76.06|73.76|73.06|73.88|73.94|77.66|75.6|76.26|75.14|76.72|76.44|72.86|72.62|73.14|||71.16|72.82|72.8|||71.7|71.36|71.72|74.32|71.52|70.9|70.12|69.04|68.1|68.44|69.34|68.74|69.36|67.8|66.26|67.12|67|64.44|70.1|70.42|70.32|70.38|67.9|68.12|66.23|71.2147|72.7835|73.0218|71.9296|70.8771|71.4133|70.5395|71.0359|69.4273|69.9635|69.0302|69.0897|67.3421|66.369|66.091|67.6599|69.1692|70.2614|71.1749|71.1948|71.5324|73.6772|77.3511|79.0789|77.1525|78.6817|78.1455|79.8534|77.2717|78.066|77.4107|76.8348|77.9866|76.3184|74.4517|72.6644|74.273|73.4587|71.5523|71.8104|72.724|72.0885|71.6913|74.551|74.4318|74.2531|73.5183|75.0673|75.5837|75.7822|73.4587|71.3934|71.2544|69.8841|68.3947|70.8572|69.7252|70.3607|69.9834|69.6855|70.8175|69.3678|68.8514|67.779|67.8982|69.6259|69.189|68.8316|67.9379|69.1692|68.8117|67.5209|66.5279|65.3364|65.396|66.1903|65.3761|66.7265|64.7406|66.7662|70.0033|69.4869|70.3409|69.7649|70.4203|69.7848|69.0103|68.8514|69.6656|70.4004|68.3947|66.4485|62.4171|58.8425|57.1147|57.2339|56.0225|56.3998|54.2947|55.0295|54.0167|54.4139|54.394|53.2819|53.4209|52.2691|54.4933|54.0366|53.7982|53.838|53.2025|52.6861|50.8194|51.4747|49.9853|52.8847|54.533|55.9629|56.0622|55.0692|55.5061|52.5273||49.8463|51.5542|48.9427|47.4533|45.3979|44.7127|45.3284|46.4007|45.5269|45.5865|43.551|41.9424|42.8857|44.8716|44.7326|45.6362|44.6929
03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|11.4|11.14|10.88|10.86|11.23|11.29|11.15|11.09|10.83|10.91|10.91|10.94|10.89|10.96|||10.82|10.74|10.6|10.3|10.26|9.815|9.805|9.725|9.845|9.625|9.75|9.375|9.31|9.495|9.23|9|8.905|8.775|8.76|8.415|8.6|8.99|8.86|8.99|8.825|8.88|9.14|8.97|9.13|9.29|8.9|9.13|9.07|8.92|8.61|8.31|8.155|8.105|7.59|7.63|7.66|7.685|7.77|7.685|7.565|7.665|7.51|7.855|7.72|7.915|8.01|7.88|7.8|7.715|7.76|8.025|8.04|8.15|8.025|8.045|8.45|8.345|8.13|8.175|||8.005|8.035|7.985|||8.215|8.19|8.225|8.41|8.6|8.36|8.285|7.97|7.785|7.71|7.52|7.6|7.545|7.66|7.385|7.36|7.565|7.16|7.2|7.09|6.99|6.86|6.725|6.385|6.195|6.21|6.075|6.05|5.7|5.47|5.38|5.3|5.34|5.21|5.155|5.05|5.025|4.882|4.83|4.786|4.852|5.085|5.405|5.635|5.645|5.695|5.795|5.72|5.795|5.53|5.635|5.615|5.71|5.675|5.725|5.655|5.66|5.585|5.41|5.395|5.455|5.185|5.165|5.28|4.896|4.744|4.622|4.632|4.97|4.876|4.86|4.864|4.912|4.998|5.065|5.065|5.025|5.045|5.03|4.964|5.115|5.13|5.145|5.08|5.155|5.24|5.27|5.36|5.28|5.365|5.645|5.61|5.62|5.75|5.91|6.05|5.845|5.665|5.475|5.47|5.55|5.36|5.47|5.36|5.31|5.545|5.615|5.79|5.68|5.695|5.705|5.69|5.595|5.465|5.295|5.245|5.135|5.19|4.946|4.788|4.896|5.05|5.09|4.9|4.846|4.76|4.864|4.876|4.516|4.55|4.512|4.816|4.1|4.19|4.25|4.25|4.282|4.068|4.114|4.112|4.362|4.48|4.698|4.58|4.294|4.202|4.104||3.808|3.952|3.926|3.86|3.66|3.538|3.628|3.672|3.688|3.598|3.372|3.368|3.47|3.67|3.784|3.864|3.7
03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|73|70.2|70|70|70.9|70.7|70.5|71.1|70.7|70.1|70|70|70.1|71|||70.4|67|65.7|67|66.9|66.7|67.4|67.6|67.7|68.3|68|66.7|66.9|66.5|66|66.5|65.5|65.7|66.5|66|65.4|65.4|65|65.8|66.5|66.5|66|67|67.5|67.4|66.7|67.9|68.2|67.8|68.7|68.5|68.8|67.1|68.3|68.5|69|70|69.7|69.5|69.2|69.4|68.7|70|69.8|69.2|70|70.4|69.8|70|70|69|68.9|68.5|67.2|67|66.9|66|65.4|64|||63.4|63.5|63|||63|62.5|62|62.1|62.4|60.2|60.6|59.6|57.1|58|58.7|59.7|59.5|60|60.8|63|62|59.3|58.3|57.9|58.5|57.6|58|58.6|58.9|59|60.1|59.2|59.2|58.5|55.5|56.3|58.6|59.5|59.6|59.8|59.7|59.7|60.5|60|60|60.8|60.6|60.2|60.6|60.6|60|60|60.5|60|59.5|59.2|58.5|59.5|60.8|62|62.4|62.4|62|60.1|62.5|63|62.5|58.1|55.8|54.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|104.4|104|103.05|102.55|102.75|103.15|102.9|103.15|103.65|105|106.35|105.8|106.45|107.3|||109.7|106.42|106.2|104.02|104.18|101.52|101.14|102.9|105.64|104.66|103.96|104.08|104.46|105.98|106.86|105.66|106.44|106.84|105.66|103.18|105.42|105.72|105.48|106|105.54|104.68|105.12|106.9|105.78|107.24|106.84|107.42|106.46|106.26|107.38|107.72|107.12|109.1|109.58|109.48|110|109.24|110.04|109.78|109.18|111.12|110.54|115.16|115.48|116.3|115.86|113.68|113.12|114.2|114.44|115.98|115.66|115.36|114.64|116.34|114.5|112.74|110.92|111.9|||111.68|110.98|109.96|||108.62|109.86|109.02|107.72|106.62|105.92|107.06|106.06|104.28|105.76|106.3|105.52|103.42|105|103.84|105.7|106.64|107.28|107.68|106.94|108.82|107.92|108.3|108.56|106.76|103.28|102.76|102.44|104.34|103.9|104.98|102.86|104.34|104.1|103.88|103.64|102.3|100.22|99.43|99.38|99.21|100.66|100.8|102.6|102.48|102.78|104.44|104.26|106|105|105.78|104.2|104.32|103.82|104.36|103.02|101.88|104.74|102.48|101.78|100.64|100.2|100.72|98.61|98.89|99.81|99|99.81|102.2|101.6|102.34|102.64|101.52|101.32|108.92|108.02|108.3|108.62|108.66|106.6|108.94|105.88|106.48|106.06|106.26|105.62|104|103.2|102.54|100.62|100.88|101.58|100.7|100.06|100.48|104.56|102.66|101.14|100.74|100|101.38|100|101.12|99.39|101.9|103.2|103.9|104.76|106.08|108.34|106.76|106|103.78|102.78|100.76|97.44|94.77|94.22|93.5|91.74|92.18|91.17|89.85|89.29|89.41|88.72|90.23|90.29|90.01|89.25|90.21|90.79|92.49|91.96|95.31|95.96|95.75|92.75|94|94.96|97|97.56|99.07|100.5|100|100.88|96.3||95.18|95.77|94.67|94.98|92.73|91.27|89.06|87.91|88.06|86.69|84.1|79.35|82.45|80.96|80.88|81.35|81.14
03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|23.8|24.05|24.1|24.65|24.75|24.95|24.9|24.35|24.45|24.15|24.4|25.25|25.15|25.15|||25.55|25.42|25.22|24.92|25.32|25.26|24.8|25|25.18|25.38|26.36|25.84|25.5|25.38|25.42|25.26|25.4|25.3|25.58|24.32|23.84|24.4|24.9|24.3|24.7|24.94|24.8|24.68|25.02|25.52|24.36|25.48|26.08|26.28|26|25.86|25.86|25.8|26.24|26.12|26.14|26.5|26.48|25.84|25.48|25.92|25.36|25.8|25.6|26.8|26.66|26.46|25.74|26|26.14|26.3|26.2|27.18|26.14|26.68|26.4|26.56|26.5|25.2|||23.92|23.92|23.9|||23.3|23.14|22.74|23.34|23.56|23.38|23.42|22.64|22.9|23.3|23.64|23.72|23.72|23.96|23.66|24|24.36|23.48|23.98|24.12|24.1|23.82|23.9|23.7|23.06|22.88|20.9|21.24|19.6|19.25|18.75|18.8|18|16.92|17.1|17.7|17.67|17.76|17.73|17.58|17.11|17.5|17.91|18.1|17.99|17.7|18|17.95|18.33|17.9|18.68|18.6|19.05|18.63|18.67|18.83|19|18.89|18.66|19.58|19.2|19.65|18.08|17.58|17.36|17.77|17.6|17.57|17.92|18.4|18.51|18.45|18.44|18.85|18.89|18.8|19.41|18.78|18.8|18.67|18.61|18.32|18.66|18.74|18.89|19|18.78|18.91|18.8|18.75|19.33|19.14|19.48|19.72|20.4|20.16|19.53|19.07|19|18.85|19.06|19.01|19|18.25|18.14|18.7|19.15|19.14|19.58|20.32|20.16|20.96|19.92|20.5|20.04|19.81|19.77|20.2|19.2|19.4|20.4|20.7|21.1|20.9|20.44|19.89|19.85|19.95|19.06|18.9|18.64|19.17|18.44|18.2|18.95|19.05|19.33|19.26|18.49|18.85|20.42|20.68|21.48|21.6|21.4|20.8|19.72||18.93|20.06|18.63|18.29|18.15|17.89|18.14|19|18.04|17.63|17.1|16.79|16.89|17.05|17.7|18.44|18.5
03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|70.25|69.4|68.65|68.6|69.85|71.9|70.85|70.6|70.45|70|72.15|71.3|70.2|70.75|||70.9|69.2|69.85|68.65|68.65|67.4|68.15|68.1|68.1|67.05|67.35|65.95|66.4|66.75|67.45|67.55|68|68.05|67.95|65.85|66.85|68.7|69.1|70.95|69.85|71.65|76.15|74.95|77.2|76.5|74.9|76.1|77.8|74.4|74.7|74.05|73|72.75|72.75|71.45|71.45|72.7|70.6|69.3|68.3|67.85|67.55|68.1|67.25|68.1|68|67.45|66.45|66.65|66.15|70.1|69.25|69.25|68|68.45|69.95|68.4|67.25|66.2|||66.05|66.5|66.55|||66|66|64.95|66.85|65.85|65.15|65.3|64|63.85|63.7|63.9|62.8|62.85|63.75|61.45|61.55|62.3|61.4|59.8|59.3|59.3|58.9|58.85|59.3|58.3|59.25|57.75|59.4|56.5|55.95|57|56.5|54.35|51|51.9|52.1|52.25|50.65|49.02|49.1|48.84|50.4|52.25|52.8|52.7|54.3|53.55|54.15|55.95|53.15|53.7|53.8|55.3|55.9|55.7|55.4|55.95|56.8|56.7|54.1|52.95|52.55|51.9|51.3|51.15|52.3|52.2|52.3|55.7|55.2|55.25|55.45|55.95|55.9|56.65|56.35|55.75|56.05|53.9|54.05|54.45|54.6|55.25|55.45|56.3|56.75|56.45|57.35|56.95|57.8|59.7|59.7|59.7|59.15|59.75|59.95|59.65|58.55|57.65|57.5|57.8|55.5|56.4|51.5|50.5|56.7|56.45|57.05|57.15|57.5|56.3|56.6|55.75|55.3|55.5|55.95|56|55.45|53.7|54.25|56.8|57.4|57.65|57|56.5|56.6|57.1|57.1|55.85|56.55|56.8|57.8|56.55|55.95|57.6|57.85|57.3|56.45|56.25|57.85|60.35|61.2|63.5|64.1|63.2|62.85|60.4||58.6|60.85|60.45|58.8|58.15|57.3|57.8|58.65|56.15|55.75|53|52.25|54.1|55.3|56.3|56.55|54.95
03199|32433|/equities/kuka|DAXCLASSIC|52.2|51.8|53.2|50.2|51.6|53.8|52.6|53.8|54.4|51.2|52.6|58.6|54.8|47.9|||42.8|40.9|38.2|38.9|38|37.9|37.9|38|37.9|37|37.7|37.8|37.5|37|36.6|37|36.8|37|37.2|36.8|36.9|36.8|37.1|36.9|36.8|36.5|36.9|36.6|36.9|37.2|37.7|36.7|36.9|37.1|36.8|36.4|37.2|37.7|37.9|38|37.5|36.4|36.8|36.7|36.3|36.8|36.4|37|37|37.3|37.4|37.1|36.5|36.9|36.7|37.3|37.1|36.6|37.2|37.7|37.8|37.6|37|37.2|||37.5|38|38.3|||38.1|38.1|38.4|38.6|38.4|38.1|37.8|37.7|38.1|38.2|38|38.7|39.3|38.9|37.9|39.7|38.8|38.6|38.6|38|38|37.2|38.4|38.3|36.7|37.2|37.5|36.7|37.4|37.2|37.1|36.6|36.4|36.2|36.2|37.2|36.5|37.4|34.4|32.9|33.4|36.5|35.9|36.7|36|36.9|37.3|37.8|36.4|37.1|37.5|38.2|38.3|38.4|37.3|37.5|37.6|38.5|37|37.2|36.4|36.5|36.8|36.1|37.1|36.5|37|37|38.7|38.4|38.8|39.8|38.7|38.6|38.6|37.4|36.5|37|36.6|36.7|36.7|37.2|37.2|36.3|37.2|37.2|37.4|37.2|37.4|37.4|37.7|38.1|37.7|37.7|38|37.9|38|37.7|38.6|38.5|38.9|37.5|37.6|37.3|36.6|37.2|37.6|37.8|38.6|38.4|38.2|40|37.5|39.1|39.6|38.8|39.6|39.3|40.4|39.8|39.6|40.4|40.9|38.8|39.4|40|37.8|40.5|37.4|37|37.6|40|36.9|37.5|36.4|37.2|37.1|35.5|36.7|37|38.4|39.2|39.1|39.9|38.4|39.6|38.6||38.5|40|40.2|40.2|39.6|38.5|38.8|40|38.4|36.3|36.7|35.9|36|35.3|36.6|37.6|37.1
03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|74.1|73.9|72.1|71.8|73.2|73.9|73.5|75.2|75.8|76.2|75|76|75.6|76.1|||74.2|73.7|74.4|74|73.6|72.2|73.6|74.2|73.4|73.3|73.7|73.6|73.2|72.7|72.9|72.4|71.6|71|71.7|70.8|71.2|71.5|71.7|72.7|72.8|71|70.9|70.3|71.1|71.4|74.8|76.2|75.7|76|74.4|74.1|74|73.7|73.7|74.2|74.3|73.7|72.9|71.7|72.1|71.5|71.9|74.1|72.2|73.6|76.2|75|72.2|71.6|72|71.8|70.2|70|68.4|72.5|70.5|67|66.3|65.9|||65|65.5|64.9|||65.3|65.2|65.3|65.3|64.1|65.3|65|64.6|64.9|64.6|64.9|64.1|64|64.2|63.9|63.6|64.4|63.6|63.9|62.2|62.8|63.2|63.6|63.5|62.6|64.4|64.9|64.5|64.4|64.8|65.8|65.6|66.2|63.8|64.8|64.9|63|62.1|63.2|61.9|61.2|64.2|64.6|65.5|65.4|65.7|66.8|67.2|68|67.2|69.6|70.1|70.8|70|69.9|70.7|70.7|71.6|71|71.8|72|71.3|72.3|71.4|71.3|73.5|73.1|70.7|73.5|72.1|72.3|72.3|71.2|71.2|72.5|71.3|72|71.8|70.7|71|72|70.3|72.3|71.4|70.1|71.1|70|70.6|70|70.6|72.1|70.7|71.3|73.1|73.3|72.9|73.3|71.5|70|69.7|69.2|70.2|67.5|65.7|65.4|66|66.4|66.5|66.5|67.8|68.4|68|67.3|67.5|68.8|68.7|68.9|68.6|68.3|67.6|68.4|68.6|69|68.6|68.6|67.8|66.7|67.7|66.4|66.9|66.4|67|67|68|68.3|67.8|68|66.2|65.1|64.2|66.2|67.8|67|67.2|66.1|67.3|66.1||63.4|63.7|62.9|61.4|60.5|60.3|59.4|58.7|55|56|51.6|51|51.8|52.7|52.1|51.8|51.9
03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|62.18|61|60.88|60.46|61.74|63.16|61.36|61.7|61.5|62.32|61.8|62.8|64.62|64.56|||64.1|62.86|64.04|62.4|62.92|62.3|63.5|62.52|62.84|62.62|63.68|62.86|62.04|61.88|64.56|64|67.22|66.62|65.76|64.16|64.04|64.36|63.5|62.82|61.32|61.24|62.54|60.7|61.98|62.76|62.04|62.9|64.42|63.36|60.78|61.38|60.06|60.8|62.54|62.66|63.14|64.16|63.8|63.44|62.16|62.74|61.82|62.82|62.14|64.06|65.68|65.82|64.12|64.58|63.86|64.22|63.2|63.64|63.1|63.78|63.46|62.92|61.86|62.84|||62.76|63.12|63.92|||62.76|62.56|61.86|62.6|63.34|62.8|61.62|60.74|60.2|61.76|61.86|60.82|59.28|58.76|58.92|58.48|59.2|58.66|59.48|58.22|58.12|58.04|55.1|54.3|53.82|54.98|53.72|53.32|51.44|50.78|50.6|51.56|48.8|45.12|45.66|45.88|45.62|44.03|43.52|43.38|43.37|45.95|46.61|48.33|47.83|47.87|48.76|49.75|50.44|49.52|50.98|50.64|51.14|51.5|51.18|50.54|49.74|49.48|47.86|48|48.95|49.87|50.78|49.79|49.48|49.6|49.41|49.24|52.42|51.86|51.98|51.5|51.86|51.68|51.06|50.4|49.35|49.8|49.04|49.13|49.95|49.3|49.01|49.06|50.5|51.02|50.36|51.78|50.08|49.55|49.31|48.22|48.19|48.07|47.5|49.5|49.48|47.69|46.16|46.35|45.97|44.5|44.83|44|44.77|46.11|46.42|47.03|46.88|48.27|48.91|49.36|48.49|48.02|48.41|49.25|49.11|49.48|48.02|47|47.38|49.05|48.93|47.83|48.78|47|46.96|47.57|46.65|46.83|46.02|48.39|47.18|48.17|47.92|47|47.19|45.28|45.4|45.35|48.43|49|51.12|51.34|50.02|50.26|48.97||46.48|48.27|47.28|48.28|46.31|45.49|44.92|45.63|44.92|45.55|43.18|42.98|43.51|45.8|46.29|46.81|45.81
03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|116.4|118.85|117.75|119.6|118.6|118.55|118.4|117.4|116.5|114.9|115.65|115.55|113.85|114.5|||113.9|112.16|112.7|111.94|112.22|112.08|113.9|115.02|112.7|113.34|111.76|111.98|113.34|112.12|111.08|112.98|110.92|111.12|111.28|110.92|114.18|112.18|115|114.2|113.14|114|114.24|115.3|115.76|116.48|117.14|117.86|117.54|118.52|118.04|119.08|118.66|119.54|119.34|120.56|120.76|120.34|121.02|120.74|118.4|118.26|118.46|121.48|120|120.26|120.8|121.92|121.16|121.44|120.92|121.98|121|119.2|120.86|121.82|120.62|122.4|127.32|127.14|||127.06|126.6|125.36|||124.78|124.16|123.04|124.34|123.6|122.86|120.92|121.34|120.9|120.06|117.76|119.64|117.98|116.76|116.88|116.46|117.3|119.46|118|117.3|116.36|114.92|116.38|118.56|118.12|117.16|115.42|116.2|119.28|118.7|119.12|114.92|116.66|124.2|123.88|123.8|119.58|118.12|116.02|116.22|114.32|117.42|118.16|120.06|120.62|120.06|122.54|122.7|122.58|124.32|124.34|124.68|126.28|124.94|125.88|124.52|124.8|124.48|123.06|122.86|121.8|121.44|122.56|121.98|122.88|122.92|123.98|123.98|125.58|125.16|124.32|123.5|123.52|124.4|124.6|123.44|121.12|120.02|119|122.54|125.12|124.84|123.26|122.88|122.6|123.4|122.9|122.7|122.42|122.98|124.12|124.06|125|124.48|124.92|125.46|123.54|124.22|125.72|124.38|122.94|121.3|119.44|118.26|118.46|119.5|117.4|115.36|116.28|117.84|119.6|118.88|118|116.5|115.66|116.64|115.94|116.36|117.34|116.74|117.28|116.02|117.32|116.4|116.8|115.14|113|113.22|114.38|114|114.46|119.42|119.42|121.26|120.58|119.58|118.7|117.46|117|117.68|116.94|116.94|118.54|118.8|119.32|116.1|114.88||112.08|109.8|106.7|107.76|111.5|111.66|110.82|111.26|110.5|110.46|108.44|108.24|110.04|109.58|112.36|108.26|109.3
03203|19854|/equities/leifheit-ag|DAXCLASSIC|48|47.15|47.65|47.4|47.5|48.45|47.25|46.25|46.15|46.05|45.45|45.5|45.5|45.4|||45.55|45.2|45.2|45.5|45.6|45.8|45.2|43.9|42.8|43.3|43.8|43.1|44|43.9|43|43.2|43.4|43|43.7|43.5|43.8|44.4|43|42.7|42.8|44|44.1|43.8|45.6|45.3|45.4|45|44.9|43.1|42|42.7|42.4|42.2|42.5|42.5|43.2|44|44|43.9|43.3|43.3|42.6|42.5|43.6|43.7|44.1|43.9|43.8|44|43.8|44.1|44|44|43.7|45.4|45.2|45.2|45.3|45.3|||43.5|43.2|43.8|||44|43.9|42.7|43.7|42.9|41.9|40.7|40|38.9|38.6|39.3|39|39.3|39.6|39|39.6|40|40.5|40|39.4|39.3|40|38.5|38.6|38|38|38.3|37.2|36|35.9|36.3|34.9|35.6|34|34|34|34.8|34.1|33.8|32.6|32.6|33.5|33.2|33.6|33.8|33.8|32.4|31.7|31.5|31.4|31.2|31.6|31.9|32.2|31.9|31.9|31.8|31.7|32.4|32.5|32.4|32.6|32.7|32.5|32|33.4|33.7|31.7|32.7|32.8|33.4|32.9|33|32.8|32.4|31.9|31.4|31.3|31|31|30.8|30.5|30.1|30.3|30.3|30.3|30.1|29.9|30.1|29.1|30.2|30.1|30.6|30.7|29.2|28.2|27.8|27.8|27.8|27.4|28|27.3|27.3|27.1|27.1|26.8|27|26.6|27.4|26.9|26.1|26.1|25.9|25.8|26.1|25.4|25|25|24.6|24.5|24.5|24.2|24.3|24.5|24.8|24.6|24.8|23.7|23.9|23.9|24.7|24.4|23.3|24.6|23.3|24|24.3|23.7|24.2|24.3|23.9|24.3|24.3|24|24|23.9|23.7||23.2|23.3|23|23.4|23.1|22.7|22.8|22.8|21.2|20.5|20.1|19.45|20.1|19|19.3|19.5|19.85
03204|6339|/equities/leoni-ag|DAXCLASSIC|11.14|11.05|10.71|10.8|11.21|11.51|10.87|10.79|10.72|10|10|10.35|10.52|10.61|||10.61|10.7|11.14|10.9|11.41|11.42|11.27|11.51|11.61|12.02|12.24|12.58|12.68|12.63|12.84|12.56|12.37|12.7|12.29|10.99|10.85|11.4|10.86|11.23|11.26|11.05|11.64|11.11|11.67|12.64|12.29|13.3|14.55|14.02|14.65|14.8|14.22|12.47|12.85|12.8|13.16|13.17|12.52|11.88|11.84|11.74|10.52|10.31|10.55|9.475|9.655|9.44|9.05|9.055|8.025|8.295|7.79|7.815|7.38|7.52|7.31|6.88|6.925|6.615|||6.65|6.915|6.995|||7.04|6.865|6.505|6.61|6.51|6.6|6.38|6.225|6.14|6.315|6.42|6.275|6.355|6.21|6.17|6.27|6.5|6.24|6.685|6.82|6.735|6.68|6.425|6.69|6.675|6.875|6.7|6.715|6.56|6.34|6.11|6.19|5.975|5.2|5.35|5.505|5.45|5.235|5.235|4.902|4.992|5.065|5.04|5|4.79|4.47|4.628|4.932|5.03|4.81|4.822|4.872|4.978|5.105|5.225|5.25|5.045|5.06|5.05|5.07|5.055|4.934|4.822|4.792|4.98|5.05|5.1|5.515|5.7|5.725|5.69|5.785|5.805|5.83|5.88|5.875|5.91|5.95|5.98|5.84|5.865|5.85|5.885|5.915|6.095|5.86|5.99|6.18|6.265|6.295|6.345|6.365|6.27|6.41|6.355|6.825|7.145|7.14|7.24|7.295|7.42|7.285|7.155|7.015|7.1|7.22|7.28|7.43|7.5|7.725|7.67|7.86|7.74|7.585|7.48|7.735|7.55|7.575|7.495|7.535|7.665|7.24|6.975|6.755|6.86|6.715|6.735|6.995|6.49|6.625|6.72|6.82|6.77|6.95|7.25|7.335|7.61|7.43|7.455|7.485|8.02|8.47|8.695|8.53|8.475|8.695|8.23||7.455|7.79|7.885|7.52|6.97|6.875|6.945|7.09|6.855|6.9|6.185|6.27|6.08|6.385|6.18|6.37|6.265
03205|19857|/equities/logwin-ag|DAXCLASSIC|188|189|173|177|169|169|169|167|166|167|167|167|171|167|||165|165|166|165|165|164|164|162|162|162|160|160|161|161|161|158|158|158|159|160|160|162|157|158|157|159|158|159|156|160|156|157|159|161|160|160|158|158|159|159|158|157|158|158|158|157|156|155|154|154|153|155|152|154|152|154|150|157|151|151|151|151|152|154|||149|150|136|||136|134|135|136|137|137|136|137|139|139|139|140|140|139|140|138|138|136|137|143|143|142|142|142|143|143|143|142|141|136|140|137||134|135|136|135|133|134|136|135|136|133|133|133|137|140|140|139|139|147|141|140|143|143|143|139|134|130|128|128|130|131|131|128|128|128|127|127|127|127|128|128|127|126|126|125|129|130|130|127|126|131|135|135|131|128|126|127|130|127|129|129|130|130|126|132|134|138|134|130|125|129|132|132|131|132|132|131|131|131|131|131|132|132|132|133|132|137|137|141|140|142|135|134|131|133|133|134|135|135|134|135|136|135|136|136|134|137|141|144|140|140|142|139|142|143||142|143|142|149|146|143|133|126|127|126|124|124|121|121|118|119|117
03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|27.4|27.2|26.8|27|27|27.2|27.2|26.6|26.6|26.6|26.6|26.6|26.6|26.8|||26.6|26.6|26.8|27|26.6|27.6|26.2|26.2|25.8|25.8|25.8|25.8|26.2|26.2|26.2|26.2|26.2|25.6|25.6|25.8|25.6|25.8|25.6|25.6|25.6|25.8|25.8|26|26|26|26.2|25.8|25.6|25.2|25.4|25.4|25.4|25.4|25.4|25.6|25.6|25.2|26.2|27|26|26|26.2|26.4|25.8|25.4|26|25.8|25.2|25.4|25.4|25.6|25.8|25.4|25.4|25.6|24.8|24.8|24.6|24.8|||24.6|24.6|24.4|||24.4|23.8|23|23.8|23.8|23.4|23|23.4|23.4|23.6|23.6|23.8|23.8|23.8|24|24|24.6|24.8|24.2|25.2|24.6|24.6|25|25|24.6|24.6|24.6|24.6|24.6|24.6|24.4|24.4|24.4|25|24.8|24.6|24.6|24.4|24.4|24.4|23.4|24|24.4|24.4|24.4|24.4|24.4|24.4|25|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.8|25.6|25.6|25.6|25.6|25.6|25.6|25.4|25.4|25.4|25.2|25|24.8|25|25.2|25.2|25.2|25.2|25.4|25.4|25.4|25.4|24.4|25.6|25.8|25.8|25.8|25.8|25.8|25.8|25.8|25.6|26|25.8|26.2|26.2|26.4|26.4|26.4|25.6|25.6|25.6|25.6|25.6|25.6|25.6|25.6|25|25.4|25.4|25.4|25.4|26.2|25.4|25|25|24|25.4|26.2|26.2|27.2|27.2|27.8|27.8|27.8|27.4|27.8|27.8|27.8|27.8|27.4|27.6|28|28|29.6|27.6|27.2|27.2|27.2|27|26.6|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.2|25.2||25.8|25.6|26|26|26|26|26|26|26|26|26|25.8|25.8|26|26|26.6|26.4
03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|7.3994|7.5222|7.3238|7.1996|7.6963|7.5864|7.6121|7.7563|7.605|7.7862|7.9218|8.0417|8.2416|8.0032|||7.8276|8.0682|8.1681|7.8184|7.8041|7.8255|7.8683|7.6578|7.9754|8.2323|8.557|8.5891|8.6427|8.5963|8.5071|8.6427|8.5998|8.8318|8.8568|8.3822|8.8532|9.1244|9.0138|9.0352|8.7676|8.6141|8.6141|8.3215|8.1502|7.879|7.6471|7.8077|7.8683|7.8469|7.6114|7.6756|7.5293|7.6578|7.9004|7.9218|7.9397|7.8969|7.7862|7.6614|7.5971|7.7862|7.3259|7.0326|6.877|7.1111|7.3081|7.4651|7.4473|7.3152|7.5079|7.5043|7.2367|7.3937|7.251|7.4651|7.4794|7.5222|7.2224|7.2046|||7.7184|7.8219|7.4044|||7.0369|6.7443|6.6172|6.9113|6.9527|7.0483|6.9841|6.9584|6.8513|6.9498|7.1439|7.0497|7.1761|7.2046|7.2439|7.1325|7.1582|6.8842|7.1868|7.2439|7.4116|7.458|6.9627|6.7471|6.7643|7.0583|7.014|7.054|6.5659|6.5202|6.5873|6.8142|6.3617|5.3069|5.7009|5.7209|5.7337|5.4311|5.2612|5.1685|5.1984|5.4397|5.7451|6.062|5.7408|5.591|5.8664|5.7023|5.3926|5.3997|5.5781|5.5724|5.7366|5.728|5.845|5.5068|5.4554|5.1099|5.0329|5.2099|5.2527|5.1799|5.2912|5.0314|5.2013|5.3983|5.3141|5.5581|6.1391|6.4617|6.2832|6.179|6.1876|6.0634|6.1962|6.2176|6.3218|6.4288|6.4916|6.3489|6.1034|6.1662|6.2304|6.426|6.4117|6.2561|6.2804|6.2404|6.1519|6.0163|6.209|5.9906|5.9278|6.1562|6.2675|6.3446|6.4431|6.0563|5.6923|5.7794|5.8507|5.4625|5.1885|5.3369|5.4911|5.6609|5.6523|5.5738|5.8707|6.0477|6.1305|6.1348|6.1191|6.2361|6.3403|6.6486|6.0591|6.2319|6.1719|6.2247|6.436|6.5273|6.4831|6.3903|6.3161|6.3018|6.3817|6.4317|6.4188|6.8456|6.3931|6.7086|7.0283|7.2581|7.0426|7.3366|7.4294|7.251|7.4722|7.2474|7.9718|8.4571|8.4607|7.7577|7.3545|7.2688|6.7471||6.5245|6.9727|6.6144|6.5873|6.1662|5.7366|5.8036|5.6509|5.7251|5.8122|5.344|5.4397|5.3112|5.3683|5.4497|5.551|5.6095
03208|19863|/equities/masterflex-ag|DAXCLASSIC|7.44|7.46|6.78|6.82|6.74|6.74|6.74|6.94|6.9|6.68|6.54|6.52|6.46|6.48|||6.56|6.4|6.5|6.55|6.25|6.25|6.4|6.45|6.6|6.55|6.45|6.4|6.5|6.4|6.35|6.4|6.4|6.4|6.15|6.05|6.25|6.4|6.4|6.75|6.7|6.9|6.7|6.7|6.2|6.3|6.35|6.9|6.9|6.85|6.95|6.95|6.85|6.8|7.05|7.05|6.9|6.95|6.65|6.45|6.55|6.6|6.15|6.15|6.15|6.2|6.15|6.05|6|5.85|5.9|6.2|5.8|5.75|5.75|5.75|5.85|5.8|5.9|5.7|||5.65|5.6|5.7|||5.65|5.5|5.7|5.85|5.85|5.8|5.8|5.75|5.85|5.9|5.95|5.95|6|6.05|6.1|6|6.1|6.05|6.05|6.1|6.15|6.05|6.4|6|5.7|5.6|5.3|5.05|5.1|5.05|5|5.05|4.98|5.05|5|4.98|5|5.05|4.82|4.82|4.82|4.86|4.86|5.1|4.84|5|5|5.05|5|4.92|4.96|4.94|4.96|4.84|4.84|4.82|4.74|4.9|4.92|4.94|5.1|5.05|5.05|4.88|4.96|5.05|5.2|5|4.9|5.05|5.25|5.25|5.25|5.3|5.25|5.3|5.05|5|4.94|5.05|5|5|5|5.05|5.1|4.92|4.96|5.15|5.05|5.1|5.05|5.15|5.2|4.88|4.8|4.94|4.86|4.6|4.58|4.42|4.58|4.4|4.56|4.16|4.1|4.1|4.16|4.14|4.26|4.08|4.14|4.2|4.26|4.14|4.06|4.06|3.98|3.98|3.98|3.98|4.06|4.06|4|4.1|4.1|4.1|4.06|4.02|4.14|4.12|4.16|4.18|4.2|4.24|4.18|4.2|4.2|4.2|4.1|4.36|4.46|4.36|4.36|4.26|4.24|4.16|4.12||4.2|4.18|4.28|4.24|4.18|4.14|4.16|4.1|4.2|4.18|4.28|4.18|4.2|4.32|4.28|4.22|4.22
03209|949642|/equities/max-automation-ag|DAXCLASSIC|4.15|4.17|4.14|4.18|4.19|4.21|4.1|4.23|4.43|4.66|4.74|4.69|4.62|4.87|||5.06|4.86|4.85|4.71|4.68|4.49|4.66|4.68|4.85|4.95|5|4.98|5|4.99|4.95|4.97|4.94|4.96|4.9|4.95|4.98|4.98|5|5|4.9|5|4.97|4.8|4.81|4.86|4.86|4.93|5.02|5.08|5.08|4.99|4.98|5.04|5.1|4.69|4.61|4.62|4.57|4.48|4.4|4.36|4.29|4.36|4.28|4.26|4.21|4.2|4.29|4.25|4.25|4.3|4.14|4.1|4.02|4.1|4.1|4.2|4.19|4.19|||4.22|4.24|4.24|||4.24|4.24|4.25|4.39|4.45|4.34|4.28|4.18|4.15|4.16|4.3|4.23|4.08|4.2|4.13|4.09|4.1|4|3.99|4|3.99|4|4|4|4.06|4.08|4.08|4.1|3.83|3.82|3.8|3.8|3.86|3.69|3.69|3.7|3.57|3.58|3.6|3.62|3.68|3.67|3.68|3.7|3.69|3.7|3.7|3.7|3.68|3.67|3.7|3.68|3.68|3.64|3.64|3.64|3.63|3.64|3.63|3.63|3.6|3.6|3.58|3.6|3.6|3.58|3.56|3.51|3.52|3.56|3.54|3.54|3.52|3.52|3.5|3.48|3.46|3.4|3.41|3.41|3.42|3.44|3.4|3.4|3.41|3.42|3.4|3.4|3.38|3.36|3.39|3.4|3.35|3.45|3.41|3.48|3.48|3.47|3.46|3.46|3.45|3.45|3.45|3.45|3.45|3.45|3.45|3.4|3.44|3.44|3.43|3.43|3.4|3.38|3.39|3.4|3.39|3.42|3.43|3.43|3.43|3.43|3.43|3.38|3.39|3.3|3.3|3.3|3.36|3.3|3.24|3.2|3.24|3.25|3.14|3.15|3.09|3|3.05|3.11|3.05|3|2.9|2.85|2.84|2.89|2.88||2.8|2.76|2.7|2.8|2.72|2.73|2.77|2.8|2.76|2.76|2.75|2.64|2.8|2.8|2.91|2.79|2.8
03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|137.7213|139.3111|135.734|129.772|129.9707|134.1441|133.1504|130.5669|134.1441|131.7593|129.5733|127.7847|127.1885|129.772|||129.5733|128.1821|128.679|128.1821|124.7043|123.7107|130.1695|127.1885|134.6409|135.1378|138.1187|140.6029|142.5902|135.6346|141.0997|141.0997|139.1124|141.0997|134.1441|128.679|128.1821|128.679|129.1758|130.6663|125.2012|127.1885|126.6917|126.1948|135.6346|135.1378|131.6599|134.6409|135.1378|138.1187|134.6409|137.6219|137.1251|134.6409|136.6283|138.6156|139.6092|140.6029|139.6092|137.6219|136.1314|137.1251|133.1504|140.6029|136.6283|135.1378|128.679|125.698|122.717|124.2075|122.717|126.1948|119.2392|123.7107|122.2202|118.7424|114.2709|109.3026|108.3089|109.3026|||107.8121|109.3026|111.7868|||110.2963|110.7931|106.3216|113.7741|111.2899|107.8121|109.7994|108.3089|106.3216|106.8185|110.2963|108.8058|106.8185|108.3089|107.3153|107.3153|109.3026|105.8248|101.3533|101.8502|98.9685|103.8375|102.347|97.3787|96.7825|99.1673|95.3914|94.199|89.4294|80.4865|80.8839|81.0827|80.8839|76.5118|77.9029|74.922|73.5308|72.9346|70.9473|69.1587|68.1651|71.7422|72.1397|74.3258|76.5118|74.7232|77.5055|80.089|80.089|77.3067|79.8903|79.0953|82.275|79.0953|81.0827|80.4865|81.4801|82.8712|80.8839|81.8776|84.2624|82.4738|80.8839|79.0953|78.3004|78.1017|76.5118|73.5308|77.9029|80.2877|78.8966|75.5182|74.3258|71.5435|73.1334|74.5245|72.5372|72.9346|73.3321|72.3384|75.1207|73.5308|72.5372|67.7676|69.9537|69.3575|70.9473|71.941|70.3511|70.3511|71.3448|66.5752|60.6133|58.6259|61.2095|61.6069|62.0044|59.8183|59.2221|58.4272|59.6196|61.0107|59.4209|60.6133|59.6196|60.812|60.6133|60.4145|58.8247|61.6069|63.3955|65.5816|63.3955|63.9917|63.793|63.3955|61.8057|64.1904|61.6069|62.0044|64.3892|62.7993|63.5942|64.5879|63.9917|65.1841|65.1841|65.7803|65.7803|65.979|63.793|67.7676|63.5942|63.5942|63.1968|63.9917|64.3892|64.1904|62.0044|60.812|62.7993|62.7993|66.9727|64.7866|64.1904|64.3892|63.3955||60.6133|61.0107|61.4082|60.812|60.6133|58.6259|60.4145|59.6196|59.6196|59.8183|58.6259|58.2285|60.812|61.0107|61.2095|60.6133|61.6069
03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|4.42|4.42|4.42|4.4|4.44|4.44|4.42|4.42|4.44|4.44|4.44|4.44|4.46|4.46|||4.44|4.32|4.34|4.34|4.4|4.4|4.42|4.46|4.52|4.52|4.54|4.46|4.46|4.5|4.5|4.56|4.56|4.44|4.56|4.5|4.6|4.6|4.62|4.62|4.54|4.6|4.62|4.66|4.66|4.66|4.66|4.66|4.66|4.42|3.86|3.86|3.86|3.88|3.9|3.82|3.82|3.76|3.76|3.82|3.78|3.76|3.78|3.9|3.78|3.76|3.88|4.02|4.02|4.02|4.02|4.02|4.02|4.02|4.04|4.02|3.94|3.9|3.96|4|||3.88|3.76|3.76|||3.76|3.76|3.76|3.76|3.76|3.76|3.76|3.76|3.76|3.74|3.74|3.78|3.74|3.74|3.74|3.74|3.7|3.7|3.68|3.74|3.74|3.74|3.74|3.74|3.74|3.74|3.74|3.86|3.76|3.92|3.74|3.74|3.74|3.72|3.7|3.74|3.76|3.74|3.84|3.74|3.74|3.84|3.84|3.9|3.86|3.84|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.84|3.9|3.9|3.9|3.88|3.86|3.86|3.86|3.86|3.86|3.86|3.86|3.9|3.9|3.92|3.98|3.92|3.92|3.9|3.88|3.96|3.88|3.92|3.92|3.92|3.92|3.92|3.92|3.9|3.9|3.98|3.98|3.98|3.98|3.98|3.98|3.88|3.9|3.9|3.92|3.92|3.98|3.98|4.06|3.98|3.98|3.98|3.98|3.98|3.96|3.96|3.96|3.96|3.96|3.96|3.96|3.96|4|4.02|4.02|4|4|3.98|4|3.98|4.02|3.96|3.96|3.86|4|3.96|3.9|3.92|3.92|3.92|3.9|3.92|4.04|3.98|3.92|3.88|3.88|4.1|4.1|4.1|4.1|4.1|4.1||4.06|4.06|4.06|4.14|4.12|4.12|4.12|4.12|4.1|4.1|4.02|4.02|4.02|4.02|4.1|4.1|4.12
03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|35.65|36|36.2|37.5|36.95|36|35.85|36.45|36.15|35.8|36.65|37.1|35.85|36.1|||36.05|36.5|35.2|35.6|35.8|35.7|35.5|36.4|36.8|37.4|37.3|36.7|36.7|36.1|36.9|37.4|36|35.3|34.8|35.9|36|37|38.2|37.7|35.5|37.4|35.6|35.9|36.8|37.6|37.6|38.5|38.7|38.6|37.8|38|36.6|37.5|36.7|35|36|37|37.5|37.2|38.4|36|36|37.5|37.5|39|40|40|39.2|37.8|38.5|39.3|39.4|40|39.7|40.2|40.4|39.9|39.3|38.5|||37.4|37|36.9|||36.6|36.8|36.6|36.8|37|37|37|36.7|37.7|38.1|37.4|36.4|36.7|37.8|37.4|36.9|37.2|37.3|35|29|28.9|29.3|29.6|30.1|29.6|29.8|29|29.9|29.8|29.2|29.1|28.1|28.1|28|28|28.9|27.4|27.2|26.6|26.5|25|24.8|25.5|26.1|26|27.5|27.9|28.8|29.3|29.8|30|31.2|31.5|31.2|30|30.4|30.5|31.4|30|30.7|30.1|29.2|28.9|28.4|27.9|27.9|28.5|28.7|29.2|29.1|28.2|28.6|27.6|26.4|27.1|27.4|27.2|28.1|26.6|26.9|27|26.1|25.9|26|25.9|27.4|27.4|27.6|27.6|27.8|27|27.8|29.3|29.9|28.6|28.1|27.2|28|27.9|29.3|29.1|37.8|37.6|36.5|36.1|35.6|36.1|36.6|36.7|38.1|38.3|38|38.4|38.3|37.7|36.2|37.1|39|38.6|38.3|39.7|38.7|39.6|37.9|37.9|38.4|38.4|37.9|38.6|39.7|39.8|40.2|40|39.3|39.2|40|39.5|39|38.6|39|39.5|39.5|38|37.5|39|38.6|39.2||38.7|39.6|39|39.9|40.6|38.7|37.3|37.5|36.4|36.9|36|35.5|35.6|34.2|34.7|34|33.5
03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|8.888|8.868|8.92|8.794|9.102|8.966|8.994|8.94|8.928|9.004|9.012|9.038|9.07|9.088|||9.024|9.01|9.24|9.198|9.174|9.112|9.24|9.27|9.296|9.436|9.5|9.4|9.372|9.444|9.534|9.524|9.792|9.692|9.524|9.446|9.452|9.42|9.46|9.48|9.13|9.264|9.3|9.28|9.508|10.415|10.275|10.41|10.495|10.305|9.938|9.942|9.828|9.838|9.762|9.8|9.652|9.654|9.648|9.654|9.634|9.936|10.025|10.19|10.045|10|10.145|10.04|10.085|9.9|10.08|10.13|10.145|10.16|10.025|9.874|10.1|10.055|9.95|9.6|||9.196|9.202|9.122|||8.876|8.772|8.554|8.68|8.55|8.376|7.916|7.482|7.416|7.476|7.584|7.558|7.648|7.65|7.402|7.534|7.836|7.66|7.86|8|8.044|7.92|7.91|8.03|8.05|8.38|8.432|8.444|8.448|8.47|8.47|8.542|8.56|8.434|8.482|8.456|8.47|8.47|8.42|8.426|8.402|8.44|8.48|8.518|8.488|8.48|8.5|8.48|8.47|8.506|8.488|8.494|8.5|8.48|8.51|8.502|8.484|8.562|8.47|8.486|8.52|8.464|8.568|8.504|8.504|8.586|8.664|8.542|8.668|8.754|8.75|8.7|8.96|8.316|8.352|8.5|8.372|8.46|8.38|8.296|8.248|8.182|8.292|8.45|8.454|8.44|8.514|8.54|8.464|8.458|8.562|8.508|8.4|8.456|8.426|8.666|8.58|8.53|8.376|8.186|7.968|8.266|7.962|7.752|7.808|8.19|8.156|8.212|8.628|8.764|8.962|9.038|8.828|8.8|8.806|8.596|8.534|8.438|8.134|8.178|8.418|8.61|8.716|8.598|8.678|8.186|8.416|8.524|8.38|8.516|8.328|8.766|8.458|8.594|8.508|8.558|8.59|8.24|8.488|8.418|8.84|9.212|9.284|9.114|9.016|9.146|8.9||8.396|8.694|8.476|8.278|8.322|8.166|8.156|8.124|8.07|8.22|7.884|7.838|7.854|8.122|7.948|7.62|7.55
03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|10.6|10.3|10.5|10.5|10.5|10.5|10.5|10.8|10.8|10.7|10.8|10.8|10.9|10.8|||10.9|10.9|10.75|10.9|10.7|11|11.1|11.1|11.1|11.15|10.85|11.05|11|11.15|11.25|11.1|11.1|11.25|11|10.7|11|10.9|10.8|10.8|10.65|11.2|11.25|11.05|12.55|12.8|12|12.45|12.65|12.75|12.3|12.4|12.35|12.5|12.4|12.1|12.15|12|12.15|11|11.35|11.4|11.4|11.4|11.55|10.5|11.2|11.35|11.4|11.4|11.3|11.5|11.7|11.3|11.4|11.8|12.4|11.2|12|11.15|||10.4|10.2|10.5|||9.72|9.32|9.18|8.86|8.82|8.98|9|8.66|8.56|8.66|8.74|8.76|8.78|8.78|8.82|8.8|9.04|8.76|8.66|8.7|8.66|8.8|9.06|8.84|8.68|8.94|8.9|8.8|8.92|9|9|9|8.72|8.98|9.04|8.9|8.9|8.9|8.88|8.92|8.92|8.92|8.92|8.88|8.9|8.92|8.92|8.92|8.86|8.86|8.92|8.88|8.92|8.94|8.92|8.94|9|9.06|8.94|8.9|8.94|8.98|8.98|8.98|8.98|8.98|9.06|8.98|8.96|8.86|8.82|8.88|8.9|8.6|8.72|8.82|8.78|9.02|8.72|8.76|8.92|8.92|8.96|9.02|8.88|8.86|8.92|8.9|8.86|8.86|8.86|8.74|9.06|8.94|8.88|8.9|9.12|8.78|8.62|8.7|8.74|8.52|8.82|8.88|8.9|8.92|8.9|9.1|9.1|8.84|8.86|8.94|8.94|8.7|8.68|8.66|8.88|8.9|9|9.1|9|8.94|8.88|8.9|9.06|9.26||8.64|8.84|8.82|9.2|9.04|9.18|8.86|8.98|9.16|8.86|8.7|8.86|8.98|9.16|9.18|9.16|9.28|9.26|9.18|9.36||9.2|8.5|8.8|9|9|8.9||8.7|8.74|8.56|8.62|8.7|8.34|8.68|8.76|8.9|8.54
03215|1174802|/equities/mister-spex-se|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|7.39|7.3|7.2|7|6.98|6.99|7|7|7.04|7.05|7.08|7.17|6.98|7.04|||7.08|7.03|7.02|7|7.06|6.9|7|6.97|7|7.05|7.16|7.2|7.15|7.15|7.05|7.1|7.01|7.01|7|6.82|6.74|6.51|6.32|6.28|6.35|6.58|6.27|6.34|6.29|6.26|6.21|6.22|6.27|6.3|6.15|6.12|6.18|6.2|6.2|6.12|6.15|6.3|6.25|5.83|5.84|5.46|5.49|5.45|5.43|5.45|5.58|5.63|5.67|5.6|5.4|5.6|5.65|5.7|5.66|5.73|5.78|5.76|5.66|5.42|||5.4|5.25|5.36|||5.26|5.27|5.15|5.04|5.03|5.04|5.04|5.02|4.995|4.95|4.985|5.03|4.98|5.1|5.15|5.16|5.15|5.2|5.08|5.21|5.22|5.31|5.24|5.36|5.14|5.1|4.875|4.965|5|5.04|5.07|4.96|4.93|4.785|4.72|4.69|4.81|4.765|4.785|4.74|4.685|4.885|4.97|5.05|5.02|5.19|5.43|5.42|5.43|5.46|5.52|5.5|5.54|5.56|5.63|5.57|5.65|5.73|5.83|5.75|5.75|5.72|5.78|5.72|5.63|5.7|5.7|5.69|5.7|5.7|5.73|5.7|5.69|5.7|5.7|5.71|5.7|5.68|5.65|5.6|5.75|5.6|5.74|5.57|5.59|5.65|5.58|5.67|5.61|5.66|5.67|5.66|5.59|5.59|5.55|5.6|5.61|5.62|5.63|5.56|5.48|5.32|5.32|5.19|5.25|5.47|5.32|5.37|5.32|5.4|5.47|5.37|5.42|5.35|5.26|5.21|5.16|5.13|5.13|5.16|5.27|5.23|5.45|5.45|5.35|5.43|5.46|5.52|5.45|5.55|5.57|5.76|5.68|5.51|5.54|5.53|5.55|5.51|5.5|5.63|5.65|5.57|5.74|5.68|5.65|5.7|5.54||5.2|5.19|5.09|4.885|4.805|4.75|4.715|4.835|4.84|4.76|4.645|4.61|4.55|4.53|4.565|4.61|4.58
03217|964815|/equities/mutares-ag|DAXCLASSIC|22.1914|22.3327|21.6731|21.3904|21.4375|21.2962|21.3433|21.249|21.8615|21.9558|21.4846|21.7202|20.4952|19.8356|||19.1289|18.8933|18.9875|18.8933|18.6954|18.4127|18.6954|18.8462|19.4115|19.2231|19.3644|19.1289|18.4881|18.2619|18.375|18.4504|18.5069|17.6777|16.7731|16.5846|16.9615|16.3962|16.0569|16.7354|15.7931|16.3019|16.2642|15.7365|16.7542|16.9992|16.6977|16.9992|17.5458|17.4327|17.2442|17.15|17.0558|16.9239|17.3385|16.9239|16.6789|16.7354|16.4527|15.6423|15.5481|14.9639|14.6623|15.0769|14.945|15.1146|15.0769|15.2089|15.0392|15.3596|14.8885|15.2089|15.2654|15.2465|15.2089|15.3031|15.3596|15.6046|15.4727|14.9073|||14.7942|14.945|14.8885|||14.7|14.8885|14.7|14.5304|14.455|14.4927|14.6058|14.4173|14.7377|15.0015|15.0958|15.3596|15.3785|15.3408|15.3785|15.4539|15.3596|15.2277|15.3785|15.7554|15.1523|14.6812|14.5304|14.3796|14.1346|14.4173|14.0027|13.4185|12.9473|13.0981|11.9108|13.1735|11.9296|11.7788|11.6846|11.2888|10.78|10.4596|9.9696|9.9696|9.9508|10.535|10.3654|10.9496|10.3654|10.4596|10.4596|9.8|9.7246|9.4231|9.5362|9.4231|9.4137|9.6304|9.555|9.5927|9.555|9.3948|9.3288|9.3288|9.3288|9.2629|9.4231|9.3288|9.2723|9.2817|9.0933|9.1498|9.2252|9.555|9.244|9.4231|9.3288|9.244|9.376|9.3665|9.3288|9.4419|9.3194|9.3288|9.3948|9.4419|9.4608|9.7058|9.7435|9.6115|9.6492|9.6869|9.4796|9.1215|9.1215|9.1498|9.2346|9.2252|9.2723|9.3288|9.4231|9.2346|9.2346|9.2817|9.3006|9.2346|9.3288|9.3006|9.4985|9.7246|9.7812|9.8|9.7623|9.7623|9.7058|9.8|9.6869|9.5738|9.3948|9.4231|9.2629|9.4137|9.3288|9.2723|9.2629|9.1215|9.1498|9.3288|9.2346|9.2346|9.3571|9.2346|9.2723|9.1781|9.2912|9.3383|9.3854|9.7058|9.2629|9.6869|10.0073|9.5362|9.5927|9.0367|9.4796|9.4608|10.0638|9.6115|9.4419|9.6115|9.3571||9.4796|9.3948|9.8565|9.3477|9.6681|9.7812|10.0638|10.5162|10.5727|11.3265|11.4585|11.025|11.3265|11.4208|11.2323|10.9873|11.0627
03218|32557|/equities/mvv-energie|DAXCLASSIC|28|27.4|27.2|27.4|27.6|27.6|27.4|27.2|27.2|27.4|27|27.4|27.6|27|||27.4|27.2|27|27|27|26.6|26.8|26.6|27|27|26.6|27|27|27|28|27.8|27.8|27.8|27.8|27.8|27.6|27.6|27.8|28|27.8|27.8|27.8|27.8|27.6|27.8|27.8|27.6|27.8|27.8|27.8|27.4|27.6|27.6|27.6|27.4|27.4|27.2|27.2|27|26.8|26.8|26.6|26.6|26.4|26.4|26.4|26.4|26.4|26.2|25.8|26|25.2|25.2|25.2|25.2|25.2|25.2|25.2|25.2|||25.4|25.2|25.4|||25|25.2|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.6|25.4|25.6|25.4|25.4|25.2|25.2|25.2|25.4|25.2|25.4|25.4|25.4|25.2|25.2|25.2|25.2|25.2|25.4|25.4|25.4|25.4|25.4|25.4|25.4|25.2|25.4|25.4|25.6|25.4|25.6|25.4|25.6|25.4|26|26|26|26.4|26|26.2|25.8|26|26|26|26.4|26.4|26|26|26|26|26|26|26|26|26|26|26|26.2|26.2|26.2|26.2|26.6|26.6|26.6|26.6|26.6|26.6|27.2|27.2|27.2|27.2|26.8|27.2|27|27.2|26.8|26.8|27.2|27.2|27.2|27.2|27.2|27.2|27.6|26.8|27|27|27.2|27|26.8|26.8|27|26.6|26.8|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.6|27.2|27|27|27.2|27|26.8|26.8|26.6|26.4|26.4|26.4|27.2|27.4|26.8|26.6|26.6|26.6|26.8|26.6|26.8|27|27|27|27|27|27.2|27.2|27|27|26.8|27|27|27||27|27|27|27|27|26.8|26.8|27|27|27|27|26.8|27|26.8|27|27|27
03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|45.94|44.8|43.68|42.84|42.84|43.16|41.5|41|40.04|39.96|41.08|40.84|41.28|42.14|||41.52|40.5|41.24|40|39.28|39.88|39.76|39.88|41.08|41.94|42.56|41.78|42|42|42.78|42.36|42.86|44|42.9|41.52|41.58|41.12|39.82|40.02|39.42|40.18|40.6|39.02|40.46|41.22|40.68|41.2|41.74|41.8|41.54|42.4|41.78|41.68|43.02|43.2|43|43.1|42.16|41.06|41.18|41.06|40.56|39.76|39.62|41.7|41.46|41.3|40.84|40.96|40.66|42.62|42.88|42.02|41.32|41.88|42.14|42.1|41.36|40.98|||41.88|41.74|41.6|||41.02|40.2|39.98|42.16|41.8|41.54|40.32|39.28|38.8|38.9|36.5|36|36.34|37.36|36.64|37.22|37.66|36.92|36.7|36.38|36.6|36.82|33.54|33.2|33.4|33.76|33.48|33.78|31.26|31.52|31.5|32|30.4|27.5|28.38|27.62|27.76|27.2|26.64|26.7|26.32|27.42|28.66|29.68|29.98|30.48|29.18|29.66|29.32|28.06|29.24|29.16|29.88|29.28|29.06|29.66|29.12|29.32|28.2|27.08|26.5|25.64|25.98|25.4|25.46|25.34|25.4|25.04|26.06|26.66|27.14|26.94|27.46|27.8|29.04|29.2|29.1|29.5|29.38|28.04|27.08|26.6|27.06|26.94|27.32|27.86|27.22|28|27.46|28.36|27.94|27.22|27|27|26.78|27.64|27.22|25.76|25.1|25.22|24.28|24.1|23.78|23.42|23.74|25.08|24.76|24.78|24.94|25.46|25.3|26.04|25.38|25.56|24|23.8|23.6|23.26|22.46|22.3|23.12|23.36|24.1|23.6|23.6|23.44|23.7|24.02|23.58|23.06|23.56|24.44|24.36|24.62|24.66|24.98|25.88|24.5|24.92|24.84|26.9|27.88|29.78|29.9|29.5|30.52|28.08||26.34|27.28|26.26|24.2|23.34|22.56|22.6|23.3|22.62|22|20.14|19.53|20.2|20.9|21.48|21.72|21.12
03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|21.5904|21.5904|21.5904|21.1942|20.9962|20.0058|20.0058|20.0058|19.8077|19.0154|18.8173|18.7183|18.7183|18.8173|||18.6192|18.5202|18.4212|18.5202|18.5202|18.4212|18.5202|18.4212|18.4212|18.124|18.2231|18.124|17.926|17.926|18.025|18.025|18.025|17.926|18.025|17.926|17.8269|17.926|17.8269|17.926|17.8269|17.8269|17.8269|17.4308|17.926|18.025|18.025|18.025|17.926|17.926|17.926|17.926|17.926|17.8269|18.025|18.124|18.025|18.025|18.025|18.025|18.124|17.926|17.926|17.926|17.8269|17.926|17.926|18.025|18.025|18.025|18.025|18.025|18.025|18.025|18.025|18.025|18.025|17.926|18.025|18.025|||17.8269|17.8269|17.8269|||17.926|17.8269|17.7279|17.8269|18.025|18.025|18.025|18.025|18.025|18.025|18.025|18.025|17.926|18.025|18.124|18.124|18.2231|18.2231|18.3221|18.124|18.124|18.124|18.124|18.124|18.025|18.124|18.124|18.124|18.4212|18.4212|18.4212|18.5202|18.3221|18.4212|18.4212|18.4212|18.3221|18.025|17.5298|17.4308|17.3317|17.4308|17.5298|17.5298|17.5298|17.4308|17.4308|17.4308|17.1337|17.2327|17.0346|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.2327|17.1337|17.2327|17.2327|17.2327|17.2327|17.2327|17.2327|17.2327|17.2327|17.1337|17.2327|17.2327|17.2327|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.2327|17.4308|17.2327|17.2327|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.1337|17.2327|17.2327|17.3317|17.3317|17.3317|17.6289|17.6289|17.7279|17.5298|17.6289|17.5298|17.5298|17.5298|17.2327|16.9356|16.7375|15.8462|15.7471|15.549|15.9452|16.4404|16.6385|16.8365|16.8365|17.1337|17.1337|17.2327|17.0346|17.3317|17.0346|17.1337|16.6385|17.926|17.5298|17.1337|16.8365|16.7375|16.7375|16.7375||16.9356|16.5394|16.5394|16.4404|16.3414|16.1433|15.8462|15.7471|15.7471|15.7471|15.8462|15.7471|15.7471|15.8462|15.8462|15.6481|15.6481
03221|19880|/equities/paragon-ag|DAXCLASSIC|11.05|11.1|11|11.1|11.35|11.35|11.3|11.25|11.75|12|11.3|11.1|10.8|11.7|||12.65|14|11.3|9.55|9.58|9.62|9.65|9.62|9.64|9.61|9.82|9.7|9.71|9.74|9.7|9.62|9.67|9.75|9.95|9.8|9.91|9.89|9.99|10.12|9.65|9.88|9.73|9.82|10.1|10.14|10.2|10.28|10.34|10.56|10.4|10.46|10.14|9.62|9.73|9.68|9.74|9.77|9.9|9.75|10.28|10|10.1|10.3|9.9|9.78|9.82|9.8|9.73|9.68|9.63|9.89|9.7|9.61|9.45|9.78|9.51|9.95|10.1|9.78|||9.78|9.7|10.18|||9.2|9.25|9.2|9.75|10.12|10.04|9.65|9.89|9.81|10|9.75|9.73|10.08|10.68|10.92|11.14|11.2|11.06|11.06|10.76|11.28|11.34|9.94|9.93|9.44|9.42|9.41|9.2|9.18|9.29|9.03|9.12|9.35|9.04|9.71|9.21|9.3|9.18|8.98|8.64|8.67|9.6|9.74|9.9|9.97|10.26|9.23|8.61|8.6|8.62|8.9|9.06|8.81|9.54|9.14|8.95|8.96|8.6|8.42|8.76|9.3|9.49|9.55|9.05|8.6|9.09|9.32|9.64|9.4|9.25|10.2|9.95|10.24|10.12|10.38|10.3|9.92|10.24|10.34|9.22|10.02|9.88|9.98|9.34|9.28|9.65|10.06|10.3|10.8|10.58|10.6|9.78|9.44|9.18|8.94|9.02|8.81|9.25|9.36|9.14|9.14|9.14|9.51|9.42|9.43|9.98|10.36|10.36|10.68|10.46|10.42|10.48|10.7|10.8|10.76|10.96|11.06|10.84|11.16|11.04|11.58|11.5|12.52|12.86|11.78|8.98|8.85|8.02|7.75|8.6|8.68|8.54|8.79|9.05|9.72|10.78|10.76|10.1|10.3|10.68|10.98|10.52|10.72|10.68|10.62|10.88|11||10.7|10.28|10.86|9.72|9.88|10.46|9.86|10.22|10.1|9.92|9.49|9.26|9.85|10.1|10.66|10.82|11.56
03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|21.45|21.5|21.15|21.35|21.2|21.75|21.6|21.7|21.4|21.55|21.7|22.1|22.15|22.25|||22.15|21.6|21.55|21.45|21.5|21.45|21.7|21.55|22.3|22.45|22.5|22.25|22.4|22.35|22.2|22.3|21.8|21.5|21.25|21.15|21.75|22.3|22.8|23.2|22.65|22.5|22.75|24.05|24.5|24.2|23.95|24.55|24.95|25.6|25.45|25.35|25.4|25.15|25.1|25.3|25.1|25.3|25.5|25.2|25.2|25.45|25.05|26.55|25.3|25.75|25.55|25.45|25.45|25.1|24.15|24.85|24.25|24.3|24.6|24.95|25.95|26.25|26.2|26.15|||26.25|26.55|26.35|||26.15|26|25.8|25.4|25.9|25.75|25.3|25.3|25|26.2|26.65|26|25.6|24.65|24.2|24.1|24.3|23.9|23.95|24.05|23.9|24.5|24.2|24.3|24.1|24.35|24.15|23.95|23.45|22.7|22.65|22.15|21.45|20.8|20.9|20.65|20.25|19.72|19.54|19.74|19.38|21.1|21.5|21.4|21.45|21.65|21.65|21.75|21.7|22.1|22.1|21.85|21.7|20.85|21.3|21.85|22.1|22.05|22.1|23.05|23.25|23.15|22.85|22.75|22.6|23.1|23.3|22.75|23.8|24.1|24|24.3|24.6|24.35|23.9|24.3|24.25|24.45|24.3|24.55|25.05|25.05|24.7|24.65|24.55|25|24.8|24.7|24.75|24.6|24.35|24.35|24.6|24.5|24.35|24|24.6|23.85|24.35|23.8|23.3|23.1|23.15|23.15|23.1|23.25|22.75|22.7|23.55|24|23.8|22.95|22.1|22.1|21.85|22.45|22.45|22.45|22.3|22.1|22.1|21.85|22.1|21.95|21.55|21.65|21.55|22.4|22|22.05|22.3|22.65|23.15|23.5|23.75|23.45|22.95|22.05|21.95|22.05|22.2|22.5|22.7|22.5|22.35|22.65|22.45||22.1|22|21.35|21.5|21.45|21|20.5|20.3|20.1|19.66|19.24|18.92|20.15|20.25|20.65|20.65|19.94
03223|19224|/equities/cat-oil-ag|DAXCLASSIC|2.5|2.46|2.47|2.46|2.45|2.46|2.59|2.48|2.48|2.47|2.54|2.47|2.45|2.45|||2.48|2.44|2.58|2.61|2.61|2.63|2.64|2.62|2.6|2.6|2.62|2.7|2.66|2.68|2.59|2.63|2.59|2.56|2.57|2.55|2.52|2.6|2.62|2.64|2.61|2.58|2.57|2.56|2.67|2.69|2.66|2.72|2.41|2.52|2.45|2.48|2.41|2.47|2.47|2.4|2.45|2.3|2.36|2.4|2.31|2.32|2.32|2.36|2.37|2.33|2.33|2.35|2.31|2.37|2.26|2.36|2.41|2.34|2.27|2.31|2.29|2.21|2.17|2.13|||2.1|2.18|2.18|||2.16|2.12|2.17|2.21|2.22|2.15|2.14|2.11|2.14|2.23|2.23|2.33|2.27|2.3|2.3|2.3|2.28|2.25|2.42|2.33|2.26|2.23|2|2.13|2.07|2.09|2.06|2.03|1.93|2.03|1.925|1.925|1.84|1.89|1.89|1.925|1.9|1.93|1.995|2.01|2.03|2.07|2.06|2.05|2.02|2.09|2.1|2.07|2.05|2.05|2.05|2.04|2.1|2.01|2|1.985|2.03|1.995|1.99|1.99|1.99|1.945|1.99|1.94|1.935|1.94|2|1.98|1.95|2.1|2.13|2.13|2.13|2.13|2.13|2.13|2.13|2.14|2.14|2.14|2.13|2.12|2.08|2.08|2.08|2.12|2.06|2.08|2.21|2.08|2.09|1.965|1.995|2.11|2.15|2.17|2.14|2.1|2.01|2.04|2.09|2.14|2.13|2.11|2.11|2.11|2.15|2.14|2.18|2.18|2.24|2.21|2.17|2.42|2.49|2.56|2.57|2.54|2.52|2.5|2.67|2.7|2.81|2.9|2.83|2.8|2.6|2.66|2.82|3.02|2.95|2.98|2.99|2.85|3.02|3.03|3|3.09|3.15|3.17|2.99|2.96|2.99|2.78|2.58|2.45|2.15||2.2|2.08|1.99|2.02|1.84|1.8|1.9|1.88|1.885|1.82|1.715|1.72|1.725|1.675|1.675|1.72|1.68
03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|16.35|16.4|16.8|16.6|17.25|17.4|17.4|17.7|17.7|17.75|18.15|19|19.55|19.6|||19.8|19.98|19.66|19.76|20.05|20.1|19.92|20|19.98|20.25|19.32|20.45|20.35|20.65|20.7|20.8|20.8|20.35|20.3|20.45|20.75|20.95|21.2|21.2|21.25|21.4|21.8|21.9|22.25|21.95|21.6|20.9|19.9|20.1|20.6|21.3|21.3|20.75|21.2|21.9|22.4|22.5|21.8|21.8|21.75|20.5|21.75|23.45|22.3|21|21.1|20.4|20.15|20|19.76|21.2|21.05|22.1|22.4|22.25|23.8|25.3|25.9|26.95|||26|25.55|24.1|||24.25|24.15|23.45|23.5|23.7|23.2|23.55|22.8|23.45|22.2|21|19.8|19.9|21|22.3|23.45|23.7|25.25|27.2|26.35|26.4|27.05|27.05|26.9|27|27.2|27|27.3|27.75|27.1|27.15|28.65|30|28.8|29.3||29.5|29.45|29.5|29.7|28.75|29.75|29.75|29.7|29.9|29.95|29.55|30.55|31|30.8|31.5|31.5|31.05|31.25|30.75|31|31.2|31.2|31.25|31.3|31.3|31.45|31.5|31.8|31.5|31|30.5|30.1|30.15|30.45|30.7|31.75|32.2|32|33.5|32.15|31|31|30|30.35|30.9|30.6|30.9|31|30.7|29.9|29.95|29.55|29.8|30.5|31.3|30.75|31.65|31.6|31.6|32.15|31.85|31.05|31.6|31.65|31.2|30|29.9|30|30.9|30.65|29.95|29|29.2|29.75|29.5|29.05|30|29.9|29.35|30.65|30.4|31|30.8|30.5|31.2|31|31|31|32|32|31.75|32|32.25|32|32.6|33.3|33.6|34.5|||||||||||||||||||||||||||||||
03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|8.94|8.84|9.12|9.14|9.2|9.24|9.16|9.18|9.16|9.14|9.12|9.12|9.26|9.26|||9.1|9.05|9|8.9|8.9|8.5|8.5|8.5|8.5|8.4|8.35|8.3|8.4|8.5|8.45|8.25|8.1|8|8.1|7.85|7.9|8|8.05|8.2|8.2|8.25|8.35|8|8.3|8.25|8.4|7.85|7.45|7.35|7.1|7.05|7.1|7.1|7.1|7.1|6.95|6.85|6.8|6.85|6.85|6.85|6.85|6.95|6.95|7|7|7.1|7.1|7|7.15|7.1|7.15|7.15|7.15|7.2|7.25|7.15|7.15|7.4|||7.45|7.4|7.4|||7.45|7.45|7.45|7.45|7.1|6.75|6.8|6.75|6.8|6.75|6.75|6.7|6.7|6.7|6.8|6.25|6.2|6.2|6.05|6.05|6.05|5.95|6|5.9|6.1|6|5.95|5.95|5.9|5.85|5.2|5.25|5.1|5.1|5.3|5.4|5.6|5.65|5.6|5.65|5.55|5.45|5.35|5.45|5.35|5.2|5.35|5.5|5.45|5.45|5.5|5.5|5.55|5.45|5.4|5.4|5.25|5.2|5.4|5.4|5.2|5.5|5.45|5.45|5.5|5.5|5.6|5.65|5.7|5.55|6.05|5.85|5.95|5.95|6.05|6|6.05|6.05|6.05|6.15|6.15|6.15|6.2|6.15|6.2|6.2|6.2|6.1|5.95|5.95|6.1|6.05|6.1|6|6.05|5.95|6.1|6|6.05|6.1|6.05|6.05|6.05|6.05|6.05|6.2|6.2|6.15|6.25|6.25|6.3|6.3|6.5|6.3|6|6|6.05|5.95|6.1|6.05|6.05|6.3|6.4|6.35|6.2|6|5.95|5.9|6.1|6.1|6.05|6.25|5.9|6.1|6.15|6.1|6.1|6.15|5.8|6.05|6.25|6.45|6.5|6.65|6.05|6.3|5.8||5.6|5.65|5.55|5.2|5.1|4.92|5|5.1|4.98|4.98|5|5.05|4.84|4.84|4.8|4.88|4.92
03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|27|26.6|26.6|26.6|26.8|26.6|26.6|26.6|26.6|27|26.8|26.6|26.4|26.4|||26.4|26.4|25.2|25|25.2|25.2|24.8|24.6|24.8|24.8|25.2|24.6|25|24.8|24.8|24.6|24.6|24.4|25|25.2|25|24.4|24.4|24.2|24.2|24.6|23.6|24|23.4|23.2|23|23.2|23.8|24.2|24.2|24.4|24.6|24.2|24.8|23|23|22.8|23.2|22.6|22|22.6|22.4|22.8|22.4|22.8|23|23.8|23.8|23.8|23.4|24|24.4|24.2|24.2|24|25.6|24|21.8|20|||19.4|19|19.3|||19.1|19.5|19.5|19.5|19.5|19.7|19.8|19.4|19|20.4|20.4|20.4|20.4|20.4|20.2|20.4|20.2|20.4|20.4|20.6|21|21.2|19.7|19.5|19.6|19.7|19.1|20|19.6|18.5|17.5|17.1|17.1|16.7|16.6|16.5|16.5|16.6|16.4|16.2|16.8|16.7|16.8|16.8|16.8|16.6|16.7|17.2|17.2|16.8|16.8|16.8|16.4|16.6|16.7|16.9|16.6|16.5|16.4|16.9|16.5|16.5|16.7|16.8|16.8|16.9|16.8|16.9|16.9|17|17.2|17.2|16.9|16.9|17|16.9|16.9|17|16.9|16.9|17|17.2|17.4|17.5|17.4|17.5|17.9|18.3|18.8|18.9|19.1|18.8|18.8|18.9|18.6|18.6|18.3|17.5|16.7|16.6|16.4|16.5|16.4|16.8|16.9|17.5|17.4|17.4|17.3|17.4|17.8|18.2|17.9|18|17.7|18.2|18.2|18.4|17.9|18|18.1|18|17.6|17.2|17.2|17.3|17.6|17.6|17.6|18.1|18|17|16.7|17.5|17.4|17.2|18|17.7|17.9|18.1|18.4|18.6|18.7|18.2|18.1|18.5|18.3||17.9|18|17.9|18.2|18.3|18.4|18.4|18.7|18.6|18.1|18|17.8|18.5|18.5|18.7|18.4|18.8
03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|17.895|17.765|17.625|17.92|17.89|18.18|18.075|17.985|17.84|17.65|17.55|17.455|17.61|17.775|||17.7|17.435|17.635|17.455|17.77|17.67|17.92|18.05|18.325|18.19|18.13|18.25|18.125|17.78|17.93|17.875|17.71|17.645|17.12|16.335|16.6|17.9|17.65|17.67|16.98|17.12|17.265|17|17.66|17.6|17.6|17.58|17.945|18|17.605|16.55|15.87|15.75|15.56|15.63|15.4|15.3|15.055|15.25|14.96|14.935|14.855|14.2|13.78|14.4|13.76|13.46|13.365|13.41|13.39|13.505|13.3|14.135|13.9|14.08|14.215|14.08|14.04|13.735|||13.755|13.77|13.785|||13.8|13.75|13.54|13.82|13.885|13.89|13.56|13.405|12.825|12.68|13.2|13.18|12.7|12.855|12.805|12.35|12.45|12.135|12.43|12.465|12.45|12.7|12.355|12.52|12.53|12.68|12.75|12.93|12.4|12.265|12.365|12.4|11.9|10.95|10.87|9.98|9.84|9.886|9.58|9.522|9.89|10.17|10.94|11.33|10.84|10.67|10.78|10.98|11.085|10.925|11.28|11.195|11.35|11.555|11.63|11.22|11.43|11.095|10.87|11.04|11.205|11.1|10.99|10.525|10.595|10.58|10.6|10.1|10.645|10.945|10.94|10.81|10.775|10.78|10.815|10.68|10.99|10.455|10.06|9.89|9.502|9.31|9.482|9.806|10.055|9.816|9.778|10|9.422|9.53|9.74|9.32|9.456|9.834|9.81|10.19|10.26|9.734|9.776|9.65|9.514|9.198|8.7|8.726|9.632|9.916|9.696|9.548|9.708|9.656|9.686|9.718|9.522|9.9|10.04|10.04|9.646|9.852|9.87|9.906|10.2|10.47|10.385|10.23|10.645|10.435|10.59|10.48|10.1|10.085|10.04|10.515|9.924|10.205|10.18|10.21|10.575|10.065|10.315|10.365|11.36|12.15|12.52|12.33|12.455|12.285|12.06||11.5|11.935|12.005|11.75|11.545|11.2|11.175|11.28|11.02|10.875|10.345|10.26|10.325|11.05|9.75|9.706|8.886
03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.89|1.89|1.9|1.8832|1.9|1.95|1.9166|1.9208|1.9262|1.9728|1.9892|2.0195|2.02|1.98|||2.0195|1.9216|1.913|1.858|1.8832|1.86|1.832|1.9368|2.04|2.094|1.95|1.984|1.91|1.8284|1.86|1.89|1.85|1.85|1.885|1.821|1.9008|2.02|2.02|2.056|1.8858|2.1|2.07|2.08|2.223|2.32|2.3|2.4105|2.448|2.428|2.4|2.4|2.42|2.45|2.464|2.363|2.328|2.33|2.278|2.2625|2.2645|2.22|2.28|2.3775|2.49|2.49|2.499|2.315|2.267|2.1635|2.0235|1.9474|1.87|1.854|1.885|1.6108|1.6|1.6754|1.72|1.8712|||1.6|1.612|1.0898|||1.092|1.088|1.082|0.9971|0.99|1.0004|0.986|0.992|0.9898|0.9856|0.9855|1|1.005|1.01|1.0006|1.0094|1.0024|1.01|1.025|1.01|1.015|1.0354|1.0276|1.013|1|0.99|0.992|0.9566|0.9049|0.8957|0.915|0.9075|0.9002|0.9099|0.905|0.9099|0.91|0.87|0.8305|0.8146|0.7586|0.7601|0.762|0.76|0.776|0.7875|0.7931|0.805|0.8295|0.81|0.85|0.814|0.81|0.792|0.81|0.78|0.801|0.816|0.8335|0.82|0.7937|0.7936|0.7825|0.7835|0.7887|0.7775|0.7798|0.76|0.7868|0.74|0.7247|0.72|0.711|0.7125|0.705|0.72|0.7105|0.7355|0.725|0.7|0.721|0.711|0.7461|0.7425|0.7328|0.7335|0.73|0.725|0.74|0.755|0.7816|0.755|0.731|0.725|0.7625|0.7533|0.7821|0.8115|0.8051|0.8091|0.8002|0.79|0.799|0.78|0.77|0.7925|0.775|0.8025|0.829|0.79|0.71|0.6585|0.656|0.655|0.6475|0.69|0.685|0.6935|0.68|0.702|0.671|0.7013|0.69|0.666|0.67|0.6726|0.6635|0.645|0.6625|0.665|0.6575|0.64|0.6499|0.6601|0.665|0.6501|0.66|0.6667|0.6763|0.6727|0.68|0.6874|0.6955|0.6934|0.6806|0.6851|0.6899||0.6994|0.6237|0.6157|0.606|0.6013|0.6048|0.6065|0.6081|0.6151|0.6331|0.634|0.6326|0.6325|0.641|0.6425|0.6443|0.6405
03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|24.8|25.2|24.6|24.6|25|24.4|26|26.6|25.6|25|24.6|24.4|24.2|24|||24|25|24|25|25.8|25.8|25.6|25.8|26.2|26.2|27.6|27|26.8|26.8|27.6|27|26.2|26.2|26.4|25.8|25.6|26|26.4|26|25.4|24.8|25.4|24.2|24.2|24.2|24.2|23.6|24.2|23.4|24.2|24.2|24.2|24.2|24.6|24.8|24.8|25|25|24.2|25|24.2|24.2|24.6|24.2|24.4|24.8|24.6|24.6|24.4|24|25|24.8|23.8|24|23.8|23.6|23.6|23.4|23|||21.8|21.8|21.8|||21.2|21.2|21.2|21|21.2|21.2|21|21|20.8|20.6|20.6|20.8|20.8|20.8|20.6|20.8|21|21|21|21|20.6|20.6|20.6|20.6|20.4|20.2|19.9|20.4|20.2|20|20.4|21|20.8|19.9|19.9|19.9|19.7|19.7|19.5|19.6|19.5|19.8|19.9|20.2|20|20.2|20.2|20|20|20.2|20.2|19.9|20.2|20.4|20.6|21.4|21.2|20.6|19.3|19.1|19|19|19|19.1|19.1|19.1|19.1|19.1|19.3|19.3|19.3|19.2|19.3|19.2|19.6|19.7|19.3|19.7|19.8|19.8|20|20|20|19.3|19.3|19|18.6|19|19.2|18.9|18.9|18.9|19.2|19.1|19.2|19.3|19.3|19.4|19.4|19.5|20|19.8|20|19.9|19.9|20|20.2|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.8|20.6|20.4|20|20.4|20.2|19.9|21|21.8|21.2|21.2|20.6|20.6|19.5|20.2|20.6|20.6|20.6|20.6|20.6|21.6|22.2|23|23.2|23.2|22.2|22.4|22.2|22.4|22.2|22.2|22.2||22.2|22.2|22.4|22.4|22.4|22.2|22.8|22.8|22.8|22.6|22.8|22.8|23|23.2|22.8|23|23
03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|713|702|682.2|668.2|676.6|680.4|677.8|664.6|671.2|657|672.2|663.6|678.4|679|||689.6|662.5|684.5|669|675.5|677.5|668|658.5|657|654.5|668.5|675|673.5|670|678|683|680|683|690.5|681.5|708.5|731|732|726|709|715|712.5|713|789|813|790|804|824.5|825.5|830.5|821.5|817.5|825|834|828|825|828.5|822.5|811.5|793.5|838|853.5|808|798|829.5|829.5|826|790|757|739.5|762.5|752|736.5|734|732|734.5|714|709.5|739|||761.5|758|753|||727|729.5|726|730.5|720.5|726|726|718.5|718|720.5|728.5|723|715|708.5|709|720.5|737|745|780|763.5|751.5|773.5|771.5|746|721|713|709.5|707|695.5|697|704.5|686.5|691.5|679|675|669|663|653.5|643.5|629.5|616|648.5|644.5|681|687|710|709|706.5|706.5|695|712.5|711.5|716|706|696.5|719|710|694.5|714.5|704|669|650.5|643|620.5|617.5|621.5|609|597|609.5|604.5|596.5|589.5|601|598|598|600.5|587.5|586.5|579|580|565|542.5|536|541|537.5|530.5|520|517|507|510|514.5|515|525.5|521|535|537|535.5|526.5|522|517.5|519|510.5|519.5|506|512.5|529|528|533|530.5|530.5|528|536|513.5|510.5|512.5|512|508.5|511.5|503.5|500.5|502.5|501.5|509|509|507.5|489|498.4|500|496.4|492|489.6|500.5|501|495|495.2|496.2|488.4|473.8|484.8|492.2|511|527.5|532|540|520.5|523|512||482.4|509.5|489.4|468.2|454.8|445.6|446|458|457.4|448.6|424.6|411|428|443.4|447.8|450.2|435
03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|85.04|85|89.5|87.76|91.98|91.82|90.62|88.4|86.78|87.1|87.72|89.34|89.88|89.24|||89.54|86.4|86.1|84.6|84.2|83.12|84.74|83.18|83.56|85.5|86.08|85.14|86.14|85.1|86.3|86.58|88.28|88.1|87.12|84.26|86.3|86.32|84.36|84.86|82.62|84.36|84.92|83.34|83.2|84.06|82.9|84.48|85.5|86.46|86.52|86.5|84.86|86.18|87.26|88.22|89.94|89.16|88.02|87.94|87.34|88.32|88.34|90.02|89.18|91.16|91.34|92.66|89.46|87.96|87.72|88.9|88.02|88.4|87.56|88.38|88.16|87.3|87|87.9|||86.58|87.62|86.1|||86.58|85.7|84.2|86.84|86.08|84.76|83.28|80.06|78.64|78.68|79.4|78.3|78.72|78.94|77.22|76.96|77.6|74.56|76.72|76.42|78|79.24|77.52|76.5|75.38|74.36|75.52|75.8|73.24|74.8|76.1|78.56|71.3|67.28|69.48|68.76|66.76|64.12|62.7|61.92|63.3|65.62|70|72.5|71.8|73.1|74.68|73.92|73.62|72.68|74.48|75.42|76.84|78.66|76.74|76.06|78.6|78.86|76.56|77.24|76.76|76.54|76.06|72.5|73.1|75.08|75.26|75.12|80.6|81.66|82.42|81.9|79.8|78.34|78.76|77.58|78.14|79.52|78.34|78.08|78.44|76.24|77.54|79.74|79.5|78.86|79.04|79.5|76.66|76.86|78.36|79.18|79.12|78.14|78.5|79.46|80.06|78.12|80.86|80.8|83.12|83|82.32|80.24|81.58|84.3|85.84|83.78|80.6|82.9|81.96|83.1|82.94|81.7|80.8|80.82|79.58|80.84|79.1|78.24|78.88|79.62|80.04|77.32|78.84|76.66|77.2|77.54|76.54|76.72|76.64|77.82|77.36|76.76|77.42|75.54|75.26|72.36|72.64|71.46|76.22|79.62|80.42|80.4|78.46|79.94|75.82||72.96|73.38|74.82|72.96|71.58|67.76|68.38|67.52|69.68|69.38|64.26|60.42|60.88|62.68|64.82|66.46|66.1
03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|15.52|15.66|15.5|15.64|15.42|15.68|15.5|15.5|15.5|15.4|15.48|15.46|15.8|15.72|||15.84|15.68|15.84|15.82|15.9|15.82|15.86|16|15.9|15.9|15.9|15.8|15.74|15.68|15.56|15.64|15.56|15.86|15.86|15.86|15.84|15.64|15.58|15.88|15.98|15.66|15.82|15.38|15.84|15.82|15.82|16.02|15.9|16.3|15.74|15.78|15.3|15.42|15.38|15.04|14.78|14.9|14.6|14.8|15.16|15.36|15.26|15.38|15.26|15.8|15.5|15.8|15.78|15.66|15.88|15.8|16.26|16.1|15.94|15.98|16.06|15.8|16.12|16.1|||16.5|16.48|16.5|||16.46|16.46|16.46|16.56|16.5|16.5|16.5|16.48|16.5|16.5|16.5|16.56|16.5|16.5|16.54|16.46|16.46|16.5|16.5|16.5|16.52|16.5|16.74|16.64|16.5|16.58|16.52|16.58|16.5|16.5|16.54|16.46|16.5|16.48|16.5|16.46|16.46|16.46|16.46|16.46|16.46|16.46|16.52|16.46|16.46|16.46|16.46|16.46|16.5|16.48|16.54|16.52|16.7|16.48|16.48|16.54|16.4|16.38|16.2|16.2|16.22|16.32|16.22|16.1|16|16.02|16.04|15.82|15.98|16.06|16.1|16|16.02|16.1|16.06|16|16.12|16.3|16.22|16.3|16.64|16.96|17.5|17.5|17.5|17.5|17.5|17.5|17.5|17.52|17.5|17.5|17.5|17.5|17.5|17.5|17.5|17.48|17.5|17.48|17.5|17.56|17.5|17.52|17.5|17.5|17.5|17.5|17.5|17.5|17.6|17.7|17.9|17.94|18.02|18.14|18.2|18.06|18|17.92|17.94|18.14|17.44|17.9|17.96|18.16|18.16|18.2|18.2|18.24|18.26|18.3|18.38|18.34|18.42|18.18|18.24|18.06|18.18|18.18|18.18|18.18|18.18|18.2|18.18|18.2|18.24||18|18.18|18.3|18.3|18.14|18|18.1|18.12|18.1|18.14|18.1|18.1|18.2|18.24|18.18|18.2|18.3
03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|0.286|0.286|0.286|0.284|0.288|0.288|0.28|0.294|0.296|0.306|0.326|0.268|0.286|0.296|||0.298|0.28|0.28|0.29|0.292|0.288|0.28|0.278|0.302|0.306|0.314|0.3|0.3|0.3|0.296|0.294|0.294|0.294|0.292|0.288|0.314|0.306|0.302|0.292|0.28|0.28|0.28|0.28|0.28|0.28|0.276|0.276|0.276|0.27|0.27|0.28|0.268|0.268|0.288|0.27|0.27|0.28|0.28|0.28|0.298|0.29|0.264|0.278|0.264|0.264|0.262|0.26|0.262|0.266|0.286|0.29|0.294|0.3|0.3|0.306|0.306|0.306|0.31|0.298|||0.306|0.306|0.3|||0.302|0.306|0.316|0.27|0.27|0.27|0.27|0.272|0.278|0.28|0.284|0.29|0.292|0.298|0.276|0.304|0.31|0.3|0.266|0.286|0.3|0.3|0.3|0.3|0.3|0.296|0.3|0.3|0.296|0.296|0.29|0.276|0.294|0.3|0.274|0.274|0.272|0.278|0.286|0.302|0.3|0.296|0.286|0.29|0.286|0.28|0.29|0.288|0.29|0.29|0.29|0.29|0.288|0.29|0.29|0.29|0.296|0.3|0.294|0.294|0.336|0.3|0.3|0.29|0.3|0.29|0.27|0.27|0.27|0.27|0.27|0.27|0.28|0.28|0.28|0.28|0.28|0.28|0.27|0.28|0.29|0.28|0.26|0.26|0.28|0.29|0.29|0.29|0.29|0.29|0.28|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.27|0.27|0.28|0.28|0.28|0.27|0.27|0.27|0.26|0.27|0.27|0.27|0.27|0.26|0.25|0.25|0.23|0.25|0.27|0.28|0.26|0.27|0.27|0.27|0.27|0.27|0.27|0.28|0.27|0.27|0.28|0.26|0.25|0.24|0.26|0.25|0.28|0.33|0.33|0.34|0.33|0.33|0.31|0.33|0.31|0.3|0.3|0.31||0.32|0.32|0.33|0.33|0.33|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.28|0.28|0.3|0.3
03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|49.6|49.36|48.72|48.92|49.92|49.96|49.9|50.1|49.88|49.52|49.54|50|50.9|51.3|||50.55|49.96|50.7|49.72|51.3|50.9|51.05|52|51.65|49.94|50.7|50.15|49.38|48.9|49.6|49.26|48.66|49.06|47.94|47.2|48.04|49.66|47.94|47.96|46.66|47.24|47.32|46.8|47.82|48.06|48.48|48.42|48.8|48.82|48.78|48.28|46.88|46.68|46.78|47.44|43.94|44.48|44.9|47.3|47.22|46.1|46.4|41.04|40.36|41.68|41.66|41.54|40.5|40.54|40.9|40.76|39.66|39.58|39.26|39.68|40|40.5|40.22|40.14|||39.74|40|39.86|||40.42|40.22|39.58|39.72|40|39.84|40.04|39.6|39.38|39.68|39.94|40|39.22|39.7|39.38|38.88|39.16|38.54|39.2|38.66|39|38.9|38.8|38.54|38.84|39.06|39|39.1|37.88|36.88|38.78|38.6|37.68|35.5|35.9|33.94|33.88|33.38|32.62|32.74|32.22|32.34|33.34|34.1|33.16|32.38|32.92|33.18|33.4|33.32|34|34.2|34.2|34.6|34.7|34.32|34.44|34.06|33.16|33.1|33.62|32.36|31.92|31.04|30.9|30.88|30.5|30.42|32|31.3|31.2|31.3|31.6|31.2|31.14|31.02|31|30.02|29.54|29.4|28.5|28|27.82|28.2|28.8|28.58|29.08|29.16|28.84|28.42|28.6|27.3|27.6|28.1|28.02|29.34|29.2|28.5|28.6|28.82|28.96|29.14|28.4|28|28.64|29.46|28.56|28.1|29.02|29.5|29|29.08|28.6|28.92|29.14|29.44|29.3|29.16|29.06|28.9|29.4|29.5|29.1|28.9|29.08|28.16|28.5|28.36|28.14|27.84|27.82|28.7|28.34|29.28|29.22|30|30.02|29.86|29.94|30.06|32.38|33.78|34.66|34.3|33.5|32.86|31.06||30.46|31.2|30.68|29.74|29.28|28.66|28.54|28.38|28.04|28.66|27.6|27.58|28.14|29.72|29.5|29.56|29.2
03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|13.49|13.22|12.84|12.71|13.03|13.63|13.85|12.67|12.57|12.5|12.63|12.77|13|12.91|||12.75|12.4|12.48|12.54|12.46|13|11.84|11.82|12.38|12.56|12.86|12.74|12.68|12.86|13.06|13.1|13.08|13.24|13.12|12.64|12.82|13|12.8|12.98|12.26|12.08|12.58|12.26|12.24|11.74|11.6|11.88|11.82|11.78|11.84|11.96|11.66|11.72|12.24|12.02|12|12.02|11.74|11.5|11.48|11.32|11.3|11.48|11.46|12.12|12.22|11.66|11.32|11.12|11.06|11.7|11.1|11.38|11|11.14|11.26|11.34|11.3|11.12|||11.2|11.16|11.04|||10.94|10.92|10.78|11.26|11.46|11.12|10.82|10.74|10.22|10.7|10.8|10.86|10.76|10.8|10.5|10.5|10.38|10.36|10.82|10.9|10.9|11.1|10.96|10.1|9.8|10.1|8.61|8.3|8.14|8|7.98|8.02|7.95|7.66|7.72|7.65|7.77|7.4|7.29|7.29|7.22|7.51|7.55|7.97|8.02|7.87|8.1|7.77|7.795|7.56|7.77|7.54|7.555|7.595|7.825|7.86|7.55|7.41|7.1|6.965|6.89|6.67|6.515|6.33|6.21|6.43|6.295|6.36|6.66|6.72|6.705|6.71|7.145|7.04|7|7.025|6.95|6.84|6.805|6.65|6.8|6.86|6.92|6.8|6.76|6.8|6.695|6.725|6.6|6.58|6.8|6.835|6.77|6.24|5.9|6.025|5.95|5.8|5.6|5.655|5.735|5.6|5.655|5.765|5.5|5.64|5.33|5.32|5.43|5.51|5.3|5.415|5.275|5.285|5.115|5.26|5.145|5.18|5.06|5.01|5.115|5.265|5.095|5.22|5.145|5.18|5.245|5.275|5.135|5.215|5.2|5.475|5.315|5.405|5.445|5.48|5.61|5.51|5.615|5.49|5.845|5.885|5.94|5.82|5.575|5.77|5.4||5.255|5.51|5.4|5.22|4.96|4.9|5.03|5.135|5.145|5.05|4.968|4.98|4.894|4.456|4.522|4.58|4.5
03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|27.38|26.28|26.18|26.14|27.5|27.98|27.64|26.94|26.14|26.06|25.94|26.14|26.4|26.88|||26.8|26.64|26.41|25.16|24.74|23.21|23.33|22.44|23.12|23.29|23.86|23.26|24.07|24.94|26.75|25.64|25.25|25.7|25.62|24.85|24.98|25.75|25.49|25.3|24.74|25.71|26.18|24.8|24.25|23.14|22.69|23.37|23.38|22.96|22.15|22.1|22.2|21.65|21.67|21.33|21.97|21.87|21.98|21.81|21.42|21.91|21.11|21.62|21.31|21.87|22.08|21.29|21.37|22.13|21.74|22.36|22.42|23.01|22.25|22.18|23.19|22.74|21.76|22|||21.7|21.4|21.59|||21.42|20.88|20.8|21.53|21.07|20.77|19.765|18.5|18.265|18.705|18.675|18.7|18.94|18.645|17.495|17.505|17.68|16.925|17.43|17.305|17.92|17.605|16.275|14.985|14.535|14.74|14.81|14.985|14.32|14.1|13.99|13.895|13.645|12.505|12.825|12.19|12.57|12.62|12.5|12.605|12.73|13.375|13.99|14.5|14.31|14.525|14.605|14.29|14.335|13.56|13.945|13.72|13.985|14.435|14.68|14.82|14.63|14.2|13.7|13.93|14.12|14.105|14.2|13.65|13.57|13.78|13.715|13.68|14.71|14.435|13.885|13.625|13.535|13.74|13.925|14.015|13.6|13.675|13.855|13.29|13.61|13.77|13.505|13.605|13.48|13.81|13.52|13.945|13.565|13.635|14.405|14.25|14.085|13.36|13.59|13.885|13.335|12.97|12.355|12.59|12.72|12.09|11.97|11.64|11.69|12.61|12.75|13.26|13.41|13.39|12.875|13.17|12.695|12.99|12.94|13.09|13.065|13.345|12.51|12.46|12.945|13.395|13.375|12.745|12.565|12.25|12.525|12.37|11.32|11.69|11.725|12.76|11.88|11.97|12.35|12.685|12.615|12.49|12.84|12.38|13.36|13.64|14.175|13.87|13.555|13.385|13.1||12.1|12.845|12.665|11.965|11.325|11.225|11.14|11.55|10.665|10.48|9.25|9.064|9.3|10.8|11.3|12.175|12.005
03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|7.99|8|7.865|7.845|8.27|8.22|8.11|8.05|8.055|7.975|7.9|8.005|8.195|8.155|||7.83|7.58|7.43|7.23|7.21|7.205|7.12|7.255|7.515|7.385|7.44|7.28|7.075|7.105|7.15|7.095|7.15|7.12|7.2|7.13|7.07|7.52|7.22|7.115|7.08|6.835|6.725|6.595|6.72|6.795|6.62|6.655|6.85|6.9|6.945|6.985|6.905|6.99|7.025|6.6|6.72|6.71|6.61|6.49|6.535|6.51|6.57|6.605|6.42|6.295|6.25|6.195|6.16|6.11|6.155|6.32|6.32|6.635|6.54|6.655|6.625|6.6|6.62|6.62|||6.835|6.66|6.59|||6.655|6.58|6.48|6.605|6.61|6.525|6.32|6.19|6.23|6.295|6.36|6.245|6.155|6.28|6.175|6.205|6.345|6.26|6.58|6.575|6.58|6.78|6.19|6.07|6.015|6.1|6.44|6.67|6.555|6.695|6.54|5.935|5.85|5.445|5.535|5.575|5.455|5.295|5.225|5.05|5.07|5.37|5.58|5.795|5.725|5.605|5.635|5.67|5.715|5.715|5.885|5.6|5.67|5.805|5.87|5.815|5.695|5.665|5.37|5.28|5.27|5.23|5.35|5.215|5.435|5.375|5.455|5.375|5.685|5.82|5.9|5.87|5.965|5.83|5.995|5.7|5.79|5.795|5.82|5.81|5.7|5.485|5.635|5.66|5.605|5.56|5.49|5.645|5.445|5.685|6.445|6.45|6.495|6.56|6.45|6.4|6.49|6.265|6.05|6.41|6.545|6.52|6.43|6.27|6.34|6.42|6.55|6.605|6.43|6.475|6.505|6.61|6.52|6.59|6.66|6.63|6.515|6.595|6.5|6.445|6.61|6.81|6.73|6.67|6.75|6.525|6.67|6.695|6.65|6.625|6.575|6.95|6.775|6.6|6.62|6.6|6.78|6.66|6.635|6.59|6.925|7.165|7.415|7.445|7.305|7.5|7.095||6.9|7.14|7.22|7.005|6.68|6.525|6.56|6.71|6.5|6.5|6.155|6.055|6.255|6.65|6.5|6.98|6.87
03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC|33.15|33.6|33.4|34|33.8|32.7|32.65|32.25|32.25|32.65|32.9|32.8|32.65|32.2|||33.4|33.5|33.5|33.5|33.8|33.2|33.4|33.9|33.8|34|34.5|33.9|34.5|33.7|33.4|33.2|32.9|31.6|31.2|30.7|31.1|30.8|30.8|30.7|31.7|32.2|31.8|32|31.4|31.8|31.5|31.6|31.7|31.1|30.2|30.8|31.1|31.3|31.7|31.2|31.1|33|31.3|31.5|31|31.9|31.3|31.3|32.5|31.8|32.4|33|32.6|32.2|31.5|33.2|34|32.2|32.3|30.8|30.9|31.9|29.8|30.5|||29.8|30.5|30.4|||30.5|30.3|29.4|30.4|30.3|29.6|29.7|29.4|28.8|29.8|30.4|30.4|29.7|29.5|29.7|29.7|29.7|30|29.7|30|30.4|30.7|29.3|26.5|26.4|26.1|26.6|25.9|26|25.6|25.7|26.7|25.7|25.3|24.1|24.2|24.1|24|23.7|23.8|24|24|23.7|25|24.4|24.5|24.8|24.7|24.7|24.1|25.2|25.8|26.4|26.8|26.9|26.7|26.9|26.6|26.5|26.7|27|27|27.1|26.2|26.5|26.5|26.8|26.9|28|28.1|28.4|28|28.2|28|27.6|27.9|27.9|27.6|27.3|27.4|27|27|27|26.6|26.7|26.9|26.3|26.3|26.5|26.6|26.7|26.9|26.9|26.5|26.8|26.8|26.7|26.7|26.6|26.4|26.6|27|26.5|26.6|26|26|26|26.4|26.5|26.7|26.5|26.8|26.5|26.4|26.3|25.8|25.7|25.5|25|25.1|25.6|25.6|25.8|26|26.5|26.4|25.4|25.4|24.6|24.5|24.6|25.3|25|25.7|25.7|26.1|26|25.8|26.2|26|27.5|28.7|27.7|28.9|28.9|28.7|27.7||26.8|26.9|25.8|26.6|27|25.6|26.2|26|25.5|25.6|24.9|24.8|25|25.3|25.3|25.9|25.9
03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|70.22|70.24|68.74|68.34|68.46|69.1|69.1|68.34|69.28|69.2|69.22|68.4|67.6|66.5|||66|64.7|64.5|62.55|63.45|64.05|64.7|64.95|64.35|63.2|62.55|62.25|64.05|62.4|61.9|63.25|61.9|62.95|60.65|60.8|61.5|61.95|62.95|63.6|62.45|62.9|63|65.4|65.45|67.5|67.55|66.4|67.5|67.3|66.8|64.35|63.6|64.15|64|64.9|65.2|65.1|66.45|65.8|63.8|64.25|64.95|65.4|65.9|66.15|66.2|65.45|64.65|64.2|64.65|65.6|65.6|64.4|64.4|65.75|64.5|65|65.9|66.8|||67.05|66.8|66.9|||67.35|67.4|67.05|69.25|68.1|67.4|65.75|66.45|66.8|66.35|66.2|66.35|62.35|63|62.1|63.05|64.25|64.1|63.05|62.55|62.25|63.1|63.3|64.25|64.7|64.75|64.35|64.05|66.15|65.7|67|66.3|69.65|71.3|71.3|71.55|69.6|69.25|69.15|69.8|70.2|71.5|70.7|72.25|72.35|73.15|75.45|76.65|76.6|75.85|77|75.8|76.4|75.95|74.85|75.6|75.4|76.45|75.1|74.75|74.5|74|74.7|75.4|75.15|75|74.35|74.55|75.9|76.1|76.4|76.8|76.25|75.9|76|77.75|76.75|76.85|75.05|76.8|78.45|78|77.95|77.75|78.75|79.5|78.25|76.95|75.65|75.9|75.55|75.8|76.1|76.8|78|77.75|76.2|75.4|75.35|74.25|73.6|73.5|74|73.45|73|74.7|74.2|74.35|74.25|75.75|75.55|74.2|73.25|71.1|70.85|70.4|71.45|72.1|72.65|72.45|72.5|71.55|71.8|71.9|71.75|69.95|69.05|68.85|68.7|69.55|69.25|68.85|69.35|70.2|69|67.9|67.55|66.6|67.6|68.15|69.3|69|69.7|70.1|70.45|70.4|71.1||68.75|67.55|66.35|68.1|67.5|67|66.95|67.25|67.1|63.25|64.2|62.9|61.25|61|61.65|61.8|61.55
03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|5.97|5.95|5.85|5.82|6.06|6.25|6.29|6.11|6.16|5.97|6.06|6.18|6.18|6.3|||6.16|6.04|6|5.8|5.98|5.67|6.66|6.71|6.69|6.83|6.92|6.77|6.88|6.99|6.8|6.91|6.98|6.85|7.02|6.56|6.65|6.97|7.1|7.07|6.88|6.93|6.98|6.83|7.27|6.93|6.86|6.9|7.31|7.35|7.19|7.15|6.42|6.41|6.46|6.32|6.51|6.51|6.68|6.26|6.25|6.3|6.07|6.5|6.29|6.24|6.28|5.98|5.39|4.945|4.7|4.99|4.735|4.77|4.275|4.215|4.345|4.225|4.03|3.76|||3.595|3.585|3.635|||3.66|3.67|3.61|3.865|3.71|3.68|3.68|3.57|3.665|3.85|3.855|3.83|4.015|4.02|3.91|3.995|4.115|3.92|3.9|3.92|3.89|3.82|3.695|3.47|3.56|3.505|3.455|3.25|3.225|3.005|2.95|3.01|3.02|2.73|2.78|2.665|2.73|2.67|2.73|2.78|2.75|2.79|2.79|2.84|2.71|2.81|2.975|2.965|2.975|2.915|3.075|3.15|3.205|3.155|3.135|3.185|3.21|3.2|3.185|3.05|3.15|3.06|3.005|2.955|2.92|3|3.055|2.975|3.19|3.23|3.29|3.29|3.24|3.26|3.33|3.3|3.335|3.285|3.29|3.24|3.235|3.225|3.265|3.27|3.23|3.305|3.3|3.32|3.35|3.395|3.58|3.53|3.505|3.605|3.66|3.77|3.785|3.575|3.565|3.61|3.53|3.31|3.365|3.135|3.07|3.19|3.315|3.285|3.36|3.46|3.48|3.555|3.44|3.46|3.365|3.325|3.19|3.36|3.16|3.17|3.28|3.335|3.43|3.35|3.335|3.255|3.23|3.3|3.055|3.125|3.135|3.17|3.035|3.11|3.17|3.21|3.17|3.175|3.16|3.19|3.345|3.335|3.555|3.435|3.325|3.115|3.03||2.805|2.94|2.94|2.91|2.93|2.815|2.865|2.84|2.715|2.77|2.615|2.57|2.53|2.69|2.69|2.79|2.77
03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|182.4|182.7|184.6|184.1|191.9|197.5|200.4|196.8|201.8|190|197.4|191.5|184.4|186.4|||186.9|186|178.6|178.8|179|169.6|176.8|187.6|181|185.2|180.6|190.6|192.8|190|184.8|193.6|188|183|182.4|179.8|181|189.8|202.5|205|201.5|205|197|204|212.5|224.5|224|230|244.5|246|237.5|236.5|222.5|230|219|232|225.5|220.5|211|194.2|192.6|194.6|187|202|200|196.4|192|183.8|172|160.6|154.6|158.6|165.8|165.6|152.4|153|152.2|150.6|159.4|158|||148.2|148.2|142|||142.2|142.4|140|138.6|134.4|141.2|143.8|142|145.6|141.2|141|138.6|133.4|134.2|129|130.6|135.6|132.2|133.2|131.6|126|124.8|130.8|135.8|133.4|126.8|127.4|138.6|139.6|141.4|134.6|128.4|132.8|163.8|165.2|152.2|145.6|147.4|142.4|150.4|147.2|151.4|144|150.8|153.4|156|153.8|161.2|162|159.6|157|156.8|159|149.8|142.6|147.6|142.8|155.8|152.2|152.8|149.4|153|150|143.8|142.6|149.2|152.6|148.2|146.8|136|131.8|136|130.8|127.6|130.6|130.4|128|130.6|122.4|130|147.2|157|159.2|160|157.6|161.4|157.6|159.6|155.8|154.8|159.4|153.8|149.4|140.8|142.8|134.6|136.8|136.2|141|138|131|132.6|138.2|127.2|123.4|132.8|142.2|138|135.6|145|139.2|134|135|128.8|120.8|120.6|121|128.8|121.6|120|125|123.2|126.4|116.4|110.6|106.8|106.4|99.8|104|109.6|103.6|104.4|101.8|99.2|95|92.5|94|95.8|90.3|93.8|90.5|84.7|79.1|83|91|93.5|94.8||92.7|95.1|89.5|96|102.4|98.6|97.7|95.5|90.4|93|87.7|84.6|79.5|81.4|80|77.2|75
03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|111.8|111.2|107.4|106.3|110|113.6|112|111.4|108.8|109.6|110|112.3|113.5|116.8|||114.9|112.6|114.8|110.2|108.2|105.4|106.4|102.4|104.9|103.2|104.2|106.8|108.3|106.9|107.7|108.5|106.2|107.2|111.3|110.8|111.9|111.9|101.5|106|102.9|103.6|103.7|100.5|96.8|95.5|96.35|99.3|98.35|99.55|98.95|100.5|98.6|100.3|101.4|101.4|101.6|100.8|101.1|98.45|96|99.25|96.85|99.45|99.7|103.1|104.6|105.6|103.2|101.6|103.3|106.2|103.4|100|97.65|100.9|99.35|98.4|97.35|96.35|||98.2|99.3|98.4|||98|96.05|95.2|97.8|99.25|97.5|99.75|96.3|95.85|96.6|100.3|99.1|100.7|98.6|98.9|98.5|99.05|96.15|96.15|94.6|95.15|96.35|92.9|91.6|92|92.35|90.8|91.4|87.2|86.3|85.75|83.5|81.25|70.7|71.8|70.65|68.9|67|65|64.6|62.3|66.45|69.4|72.95|72.3|71.55|72.95|74.2|72.55|71.25|75.3|74.1|76.55|76.9|77.8|76.8|78.45|78|78.15|76.2|77.25|76.75|75.7|73.65|69.75|72|76|75.5|79.55|83.7|81.65|78.05|77.9|77.85|78.95|79.7|80.05|78.5|76.85|76.2|76.75|76.65|75.8|76.15|76.55|77.7|77.3|77.85|76|75.1|75.8|74.25|73.3|73.5|72.5|74.6|75.6|71|69.7|69.65|70.35|65|63.25|63.5|64.4|67.35|68.2|68.4|69.4|70.05|72.5|73.1|71.4|71.9|71|72.35|70.15|72.9|70.55|69.9|71.2|73.55|74.85|70.6|72.2|68|68|68.9|68.55|68.2|69.65|72.2|71.2|72.2|73.85|75.05|74.6|71.85|71.3|71.9|76.45|78.45|82.25|80.45|79.25|80.65|76.5||72.1|76.7|75.9|71.9|70|67.3|64.55|67.2|66.95|63.55|56.75|55.85|56.3|58.7|60.15|61.15|57.65
03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|68|68|64.6|63.3|65.1|67.1|66|64.4|63.4|63.9|64|64.5|64.9|68.1|||68.3|66.5|67.8|65.7|63.5|62.7|63.3|62|64|62.9|65|66.5|67.7|66.7|65.6|66.6|66.1|66.3|66.5|66.1|65|66.2|61.9|63.9|62.2|62.7|61.7|60.5|58.1|57|57.9|58.4|58|58.8|58.1|59.1|58.4|59.1|59.6|59.2|59.4|59.2|58.6|57.1|56|56.8|55.1|57.3|57.6|59.7|60.7|61.5|59.9|59.2|60.3|61.5|60.5|58.6|57.2|58.7|58.1|56.9|56.3|56.4|||57.4|58.5|58.4|||57.6|56.4|55.6|58.4|59.9|59.7|61.7|59|58.4|59.8|61.6|61|61.9|61.2|61|61.1|62.4|60.1|61.1|59.1|57.9|58.2|56.8|56.5|56|56|55.5|55|52.9|52|51.9|50.8|50|43.5|44.05|43.45|42.05|41.55|40.8|40|39.25|39.95|41.5|43|41.95|41.1|41.6|42.6|41.85|40.9|43.2|43|44.15|44.3|44.75|43.9|45.2|45.15|45.4|45.5|45.95|44.8|45.15|43.45|41.5|43.35|45.6|46.1|47.9|50.6|49.85|47.05|47.25|47.45|48.4|49.1|49.2|48.2|47|47.3|47|48.1|47.15|47.4|46.7|47.45|47.1|48.2|46.95|46.8|47.5|46.9|46.15|46.6|46.15|46.5|46.5|44.6|44.65|45|45.55|43|41.5|42.85|42.95|44.8|45.7|46|46.4|46.85|47.4|47.55|46.6|46.8|47.05|47.2|45.8|48.5|46.35|46.35|47.3|48.85|50.1|49.65|48.75|45.5|45.85|46.55|46|46.2|46.55|48.4|47.8|49.15|50|50.7|50.3|46.7|46.6|47.45|49.8|51.4|53.2|53.1|53|53.4|51.3||49.15|52.3|52|49.1|47.35|44.75|43.75|46.5|45.3|43.5|38.75|37.1|38.1|39.5|40.1|41.2|38.6
03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|65.55|65.3|63.9|64.05|65.6|68.05|65.6|66.2|62.1|62.1|60.2|61.3|61.4|62.5|||60.95|60|60.75|58.7|58.35|58.1|57.75|58.5|60.6|60.5|60.5|59.7|60.4|60.9|63.05|63.05|62.7|62.85|63.4|61.85|62.05|63.95|63.1|63.75|61.95|63.2|65.05|62.85|63|62.75|61.15|63.9|63.45|62.35|62.75|63.65|64.5|65.05|65.8|64.65|65.45|66.25|66.4|63.65|61.75|61.5|61.85|61|62.55|63.75|64.5|62.6|61.45|60.6|60.1|62.25|61.5|60|58.55|59.8|61.45|58.15|56.6|57.25|||57.7|59.2|59.15|||59|59.8|59.7|59.95|60|59.55|59.9|60.2|58.9|59.65|60.9|59.75|59.8|60.8|59|59.55|61|59.25|60.65|60.85|61.15|62.65|57.8|57.85|58.3|59.55|58.8|57.6|56.4|57.15|56.7|56.9|56.9|52.55|52.3|51.4|51.75|50.2|48.62|48.22|48.18|50.85|51.85|52.75|51.85|50.45|49.76|50.45|50.9|49.84|49.96|50.35|52|49.74|50.1|50.4|52.15|54|51.8|50.4|50.15|47.5|48.16|47.3|47.42|49.84|48.16|45.98|47.36|48.42|47.8|47.1|47.88|47.44|47.22|46.7|47.18|46.88|46.58|46.34|45|44|44.5|44.36|44.8|45.14|45.86|46.6|46.54|46.22|46.08|46.04|46.3|46|45.98|47.18|46.44|42.46|41.54|42.5|43.02|41.88|42.4|42.48|43.08|44.12|44.14|44.32|44.04|45.16|44.8|45.3|45.42|45.5|45.22|47|46.34|46.5|45.78|44.08|45.8|48.06|48.42|47.8|47|47.78|46.64|47.5|45.02|45.2|45.12|46.56|46.02|44.96|46.48|45.32|45.36|45|46.02|47.2|51.05|52.5|53.6|52|51.85|52.1|50.8||48.74|49.22|47.96|46.56|44.78|44.06|44|44.36|43.6|42.6|39.76|38.96|39.2|42|41.24|42.02|40
03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|70.75|70|69.3|69.45|70|70.95|70.25|70|69.75|69.4|69.6|69.95|70.15|71.3|||70.25|69.5|70.75|69.95|71.7|71.7|72.3|72.55|73|73.1|73.65|74.45|74|73.15|72.95|74.2|74.45|73.95|73.95|74.4|73.2|72.75|73.2|73.05|74.35|74.4|75.1|74.7|70.6|72.95|71.8|74.9|75.3|75.4|75|75.75|74.1|74.1|74.7|74.6|74.9|75|76.2|74.95|74.45|74|74.15|72.35|72|73.05|74.35|73.8|73.25|72.95|71.95|72.35|72.25|72.55|73.25|75|76|77|78.4|78|||81|80.45|80.65|||79.8|79.4|77.35|78.45|79|78.15|77.8|76.6|77|76.35|78.3|77.65|77.35|78.45|78.25|78.25|77.9|75|75|74.9|74.8|75.2|74.85|75.55|74.55|75.4|75.55|75.55|74.35|73.35|69.05|67.35|67.75|60.2|60.55|62.6|62.9|62.6|62.05|61.1|62.1|62.3|61.95|63|62.75|64.45|65.55|66.15|66.45|64.4|67.5|68|67.35|69.95|68.8|68.35|69.2|68.5|67.25|65.75|66.4|65.75|66.3|63.9|62.95|62.3|65.8|65.85|71.1|71.15|70.2|71.05|69.95|68.05|68.15|69.15|68.7|67.9|66|67.6|66.85|66|65.25|66.5|66.8|65.7|65.1|64.5|64|63.35|63.35|62.25|62.45|65.15|63.05|64.35|64.45|61.05|59.5|59.15|59.5|59.45|59.45|58.05|57.4|57.85|57.75|59.1|59.5|60|60.1|60|59.5|60|59.5|60|59|59.9|60.4|59.55|60.85|60|59.75|59.25|60.85|60.05|59.9|57.25|59.65|60.5|61.15|61.7|62.55|61.5|65.05|65.05|64.65|65.35|64.75|64.2|66.5|68|70|71|70.75|69.85|68.35||65.15|66.75|67.65|66.2|64.7|63.2|62.95|62.4|60.35|59.85|58.05|55.6|56.25|58|58.9|57.6|57.25
03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|13.45|13.47|13.42|13.53|13.81|13.66|13.73|13.72|13.78|14.03|13.82|14.11|14.18|14.3|||14.34|14.45|14.47|14.52|14.35|14.21|13.46|13.59|13.46|13.43|13.7|13.85|13.66|13.67|13.94|13.5|13.81|13.68|13.72|13.48|13.45|13.32|13.2|13.37|13.03|13.44|13.28|12.98|12.81|12.74|12.68|13.06|13.01|12.76|12.72|12.54|12.38|12.58|12.21|12.22|12.09|12.14|12.16|12.1|12.03|11.88|12.07|12.13|12.1|12.14|12.33|12.33|12.27|12.28|12.12|12.44|12.27|12.13|12.06|12.15|12.42|12.41|12.14|11.87|||11.67|11.69|11.74|||11.4|11.44|11.36|11.5|11.54|11.52|11.56|11.93|13.15|13.3|13.3|13.34|13.35|13.42|13.18|13.2|13.37|13.3|13.42|13.18|13.23|13.27|13.11|13.18|13|13.43|13.57|13.53|13.09|13.16|13.5|13.28|13.12|13.04|12.95|13|12.66|12.39|12.36|12.32|12.09|12.6|12.48|12.8|12.62|12.64|12.8|13.08|13.18|13.3|13.92|14.1|14.3|14.54|14.61|16.56|16.53|16.37|16.44|16.68|16.5|16.69|16.66|16.46|16.54|16.67|16.73|16.61|16.93|16.98|16.99|17.08|16.9|17|17.19|16.98|16.96|17.1|16.91|17.39|17.2|17.26|17.12|17.2|17.54|17.52|16.34|15.9|15.66|15.68|15.77|15.73|15.91|15.87|15.8|15.55|15.32|14.39|14.35|14.35|14.43|14.38|14.26|14.22|14.02|14.34|14.49|14.52|14.7|15.02|15.09|15.06|15.06|15.15|15.46|15.72|15.15|15.16|14.8|14.39|14.63|14.87|14.76|14.53|14.42|14.18|14.03|14.21|14.05|13.91|14.08|14.63|14.19|14.11|14.28|13.87|13.7|13.66|13.88|14.21|14.6|14.65|14.75|14.75|14.26|13.98|13.6||13.45|13.78|13.75|13.7|13.57|13.5|13.34|13.46|13.26|13.22|13.32|13.18|12.91|13.06|12.9|12.95|12.73
03247|19913|/equities/surteco-se|DAXCLASSIC|26.4|26.2|26.3|26.2|26.2|26.2|26.2|26|26.1|26.2|26.2|26.2|26.1|26|||25.7|25.6|25.4|25.6|25.5|25.6|25.6|25.5|25.6|25.4|25.4|25.5|25.9|25.9|25.9|25.8|25.9|25.9|26|25.9|26.1|26.3|26.2|26.5|26|26.1|25.8|25.5|26.3|26.7|26.6|26.3|26|25|24.1|24.9|25.1|25.1|24.9|24.9|24.7|24.9|25|24.6|24.2|23.9|23.8|23.7|24.2|24.1|23|23|22.6|22.6|22.4|22.8|22.6|22.1|22.5|23.6|23.7|24|23.7|23.8|||24.1|24.1|24.2|||24|24|23.2|23.2|23.9|23.8|23.1|23.4|23.6|23.7|24|23.5|23.5|23.4|23.2|23.2|23.2|23|22.8|22.9|22.8|22.7|22.4|22.7|22.1|22.4|22.5|22.7|21.8|22|22.2|21.6|21.4|21.7|21.9|21.4|21.7|22.2|21.6|21.5|21.5|21.9|21.8|21.6|21.6|21.5|21.4|21.4|21.5|21.6|21.5|21.6|21.6|21.6|21.6|21.8|21.6|21.4|21.4|21.3|21.3|21.2|21|21|21.2|21.4|21.2|21.1|21.2|21.2|21.5|21.7|21|20.9|21.1|20.8|19.9|20.4|21|21.1|20.9|21.5|21.6|21.3|21.7|21.7|21.8|21.5|22.1|22.5|22.4|22.7|23|23|22.9|22.9|22.9|23|23.3|22.3|21.4|20.8|20.8|21.1|20.3|20.1|19.95|19.95|20|20.1|20.2|19.85|19.95|19.8|19.9|19.95|20.1|19.95|20.1|19.75|20|19.9|20.1|19.9|19.85|19.9|20|20|20.1|20.2|20.1|19.85|19.9|19.95|20.1|19.9|19.85|19.95|20.1|20|20.2|20.1|20|19.9|19.9|19.9|20||19.75|19.95|19.8|19.8|20|20|19.9|19.75|19.75|19.75|19.75|19.75|19.75|19.85|19.9|19.8|19.8
03248|1172891|/equities/synlab-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|24.86|25.11|24.86|25.16|24.9|25.02|24.97|24.73|24.64|24.39|24.53|24.57|24.31|24|||23.66|23.25|23.15|23.13|23.34|23.09|23.61|24.1|23.61|23.93|23.36|23.19|23.23|22.84|22.69|23.21|22.88|22.67|22.54|22.25|22.56|22.23|22.77|22.79|22.5|22.54|22.63|22.86|22.75|22.9|23.05|23.26|23.53|23.76|23.65|23.8|23.59|23.95|23.97|24.1|24.39|24.54|24.89|24.91|24.24|24.16|24.35|24.64|24.49|24.39|24.31|24.33|24.09|24.01|23.78|24.03|24.01|23.34|23.7|23.91|23.68|23.67|24.75|24.6|||24.73|24.31|24.01|||23.4|23.15|23.28|23.42|23.63|23.3|23.21|23.3|23.32|23.28|23.02|23.55|23.17|23.19|23.15|22.94|23.36|23.93|23.3|23.47|23.28|22.92|23.44|23.63|23.78|23.91|23.4|23.44|24.07|24.58|25.31|24.18|25.19|25.92|25.84|25.88|24.93|24.68|24.16|24.3|23.78|24.43|24.37|25|25.12|25.04|25.25|25.38|25.56|25.46|25.56|25.42|25.54|25.25|25.21|25.08|25.16|25.08|24.95|25.08|24.58|24.35|24.64|24.1|24.12|24.09|24.35|24.24|24.73|24.93|25.08|24.72|24.72|24.7|24.89|24.95|24.47|24.41|23.8|24.56|24.66|24.26|23.91|23.82|24.03|24.22|23.97|24.05|24.3|24.3|22.73|22.69|22.92|22.77|22.86|22.98|22.67|22.82|23.11|22.77|22.81|22.48|22.48|21.22|21.26|21.56|21.26|20.76|21.05|21.32|21.45|21.16|21.03|20.65|20.82|20.74|20.93|20.91|21.05|21.05|21.22|21.18|21.7|21.47|21.18|20.57|20.27|20.23|20.44|20.27|20.34|20.86|20.86|21.12|21.26|21.16|20.88|20.7|20.78|20.69|20.86|20.84|21.12|21.12|21.24|20.78|20.4||19.94|19.96|19.25|19.79|20.82|21.07|19.77|19.69|19.83|19.56|18.89|19.39|19.5|19.5|19.71|19.65|19.58
03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.12|14.08|13.94|13.88|14.16|14.12|14|13.86|14|14.08|13.88|13.86|13.8|13.86|||13.12|12.9|12.94|12.68|12.58|12.3|12.48|12.48|12.62|12.46|12.46|12.5|12.9|12.88|12.88|12.9|13.1|12.86|12.8|12.36|12.48|12.54|12.8|12.64|11.74|11.36|10.88|10.08|10.02|10.18|10.1|10.22|10.36|10.22|10.16|10.16|10.2|10.38|10.4|10.6|10.78|10.76|10.42|10.5|10.34|10.54|10.78|11|11.04|11.18|10.98|10.92|10.86|10.94|10.78|10.9|10.86|10.76|10.7|10.58|10.64|11|11.12|11|||10.66|10.82|10.8|||10.78|10.74|10.74|10.94|10.88|10.98|10.92|10.7|10.5|10.6|10.78|10.64|10.64|10.82|10.66|10.5|10.8|10.78|10.8|10.6|10.44|10.32|10.04|10|9.95|10.02|10|9.94|9.87|9.85|9.63|9.43|9.48|9.26|9.19|9.19|9.47|9.17|9.1|9.06|9.16|9.56|9.48|10.1|9.71|10.2|10.16|10.14|10.28|10.3|10.66|10.78|10.88|10.7|10.5|10.56|10.64|10.74|10.26|10.28|10.64|10.28|9.96|10.12|9.89|10.02|10.1|9.84|10.08|10.26|10.48|10.88|10.62|10.74|10.88|10.92|10.84|10.76|10.5|10.62|10.52|10.8|11.06|11.44|11.28|11.24|10.88|10.92|11.02|11.26|11.58|11.54|11.02|10.8|11|10.98|10.98|10.74|10.94|10.8|10.92|10.9|10.64|10.44|10.02|10.4|10.2|9.97|9.54|9.75|9.58|9.59|9.11|9.17|9.05|9.19|9.06|9.06|9.23|9.2|9.42|9.1|8.94|9.11|8.95|9.1|9.06|9.14|8.82|8.7|8.83|8.84|8.62|8.42|8.53|8.83|8.7|8.64|8.92|8.78|9.12|9.35|9.89|9.74|9.35|9.1|9.18||8.7|8.82|8.54|8.5|8.76|8.6|8.3|8.45|8.4|8.19|7.99|7.75|8.32|8.15|8.13|8.16|8.05
03251|40219|/equities/talanx|DAXCLASSIC|35.58|35.54|35.62|35.7|36.32|36.36|36.14|36.34|36.42|36.66|36.38|36.34|36.88|36.48|||36.2|36.16|36.46|36.2|35.9|35.74|36.02|36.12|36.62|36.48|36.78|36.5|36.52|36.34|36.2|36.2|36.3|36.38|36.74|35.72|36.04|36.14|35.6|35.12|34.46|34.9|34.78|34.28|34.22|33.84|33.6|34.02|33.86|33.86|33.14|33.24|32.94|32.72|32.98|32.9|32.6|32.06|31.68|31.14|30.8|31.26|31.08|31.52|31.4|31.76|32.32|32.7|32.36|32.42|32.56|32.6|32.54|32.98|32.52|32.7|32.86|33.26|31.42|31.46|||31.76|31.64|31.68|||31.62|30.94|30.38|31.34|31.66|31.46|31|30.56|30.38|31.06|30.98|31.18|31.22|31.66|31.3|31.84|31.82|30.94|30.86|31.04|31.2|31.54|30.78|30.94|31.12|31.94|31.8|31.66|30.54|30.26|31.28|31.72|29.88|27.58|27.8|27.34|26.78|26.3|25.28|25.24|25.24|25.74|26.42|27.3|27.08|27.18|27.86|27.72|27.46|27.48|28.02|27.96|28.48|28.4|28.96|28.44|28.88|28.62|27.82|27.52|27.52|27.6|28.22|27.18|28.04|28.04|28|28.1|29.24|30.6|31.6|31.8|31.72|31.46|31.82|32.1|31.02|31.44|30.6|31.14|31.4|31.24|31.14|31.74|31.46|31.56|31.58|31.58|30.62|30.78|31.24|30.86|31.04|31.66|31.52|31.98|31.76|30.86|30.5|30.36|31.58|31.64|31.76|30.94|30.98|32.58|32.72|32.4|33|33.52|34.24|33.9|33.76|33.14|33.62|33.82|33.62|32.8|33.04|32.9|33.76|34.02|34.86|34.04|33.88|33.1|33.08|32.28|32.3|32.6|32.08|33.14|32.56|33|33.82|33.68|34.02|33.58|33.02|33.22|35.2|35.86|37.14|36.52|35.3|35.86|33.36||31.64|32.78|33.28|32.72|31.22|30.82|30.66|30.78|30.74|30.18|29|29.48|30.16|30.72|31.18|31.98|33.68
03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|10.74|10.605|10.55|10.58|11.225|11.45|11.3|11.44|11.12|11.095|11.115|11.415|11.645|11.79|||11.41|11.385|11.535|10.98|10.92|10.46|10.56|10.38|10.62|10.885|10.925|10.925|11.195|11.62|11.86|11.915|11.605|11.73|11.95|11.66|11.485|11.86|11.4|11.415|11.155|11.37|11.405|11.29|11.335|11.225|10.885|11.445|11.65|11.41|10.935|10.71|10.58|9.94|10.22|9.792|9.758|9.696|9.928|9.522|9.606|9.612|9.164|9.564|9.352|9.558|9.774|9.618|9.656|9.878|9.228|9.44|9.156|9.506|8.916|8.912|9.1|8.78|8.278|8.172|||8.124|7.982|8.072|||8.208|8.058|7.992|8.05|7.896|7.096|6.98|6.536|6.53|6.652|6.36|6.02|6.112|5.954|5.79|5.838|5.926|5.602|5.564|5.626|5.84|5.672|5.412|4.942|4.737|4.903|5.078|5.2|4.959|4.911|4.971|5.018|4.765|4.169|4.221|4.25|4.341|4.231|4.095|3.995|4.048|4.166|4.444|4.674|4.532|4.481|4.737|4.505|4.611|4.162|4.308|4.126|4.416|4.511|4.628|4.525|4.642|4.32|3.879|4.11|4.312|4.341|4.426|4.365|4.614|4.801|4.858|5.03|5.592|5.728|5.756|5.802|5.8|5.85|6.104|6.156|6.052|6.142|6.124|6.032|6.048|6|6.024|6.012|6.148|6.21|6.148|6.216|6.118|6.106|6.354|6.288|6.262|6.094|6.21|7.42|7.466|7.43|7.032|7.024|7.172|6.822|6.738|6.57|6.496|6.728|6.952|6.984|7.136|7.086|7.024|7.158|7.01|7.028|7.21|7.242|6.95|6.922|6.504|6.28|6.286|6.57|6.542|6.386|6.464|6.106|6.314|6.16|5.9|6.218|6.1|6.628|6.456|6.902|6.892|7.054|7.028|6.708|6.948|6.448|7.086|7.316|7.69|7.45|6.864|6.71|6.474||6.06|6.256|5.994|5.99|5.602|5.338|5.354|5.28|5.202|4.95|4.401|4.257|4.151|4.11|4.853|5.28|5.35
03253|1137593|/equities/traton-se|DAXCLASSIC|24.86|24.78|23.82|24.54|24.6|23.88|23.12|23.12|23.04|23.08|22.86|22.82|23.02|23.16|||23.2|23|23.5|22.935|23.455|23.125|23.57|23.3|23.8|23.91|24.915|23.74|23.47|23.515|24.015|24.275|24.715|25.095|25.57|24.805|24.84|24.505|23.8|23.715|23.05|23.695|23.345|22.86|23.4|23.69|23.37|23.995|23.49|23.705|23.725|23.75|23.75|23.85|23.83|23.7|23.795|23.52|23.3|22.855|22.585|23|22.7|23.55|23.535|24.615|24.93|25.04|24.64|24.66|24.135|24.7|24.665|24.8|24.18|24.39|23.9|23.255|22.69|22.815|||22.605|22.7|22.82|||22.65|22.44|22.28|23.09|22.99|22.9|23.175|22.9|22.45|22.89|23.3|23.5|22.945|22.93|22.245|22.26|22.34|21.945|22.25|22.285|22.33|22.285|21.625|21.01|21.2|21.255|20.3|20.38|19.346|19.192|19.38|19.248|18.572|17.64|17.582|17.246|17.21|16.932|16.666|15.984|16.418|17.086|17.652|17.918|18.026|17.95|17.908|17.926|18.018|17.73|17.768|17.6|17.99|17.404|17.5|17.436|17.366|17.342|16.994|17.148|16.98|16.724|16.972|16.09|16.442|17.356|17.098|16.884|17.9|17.936|18.056|17.894|18.002|18.066|18.304|18.62|18.532|18.544|18.3|18.156|17.9|17.19|17.14|16.952|17.06|17.446|17.036|17.13|16.624|16.572|16.994|16.634|16.736|16.64|16.552|16.87|16.738|16.67|16.462|16.416|16.778|16.346|16.384|16.092|17.366|17.956|17.79|18.108|18.1|18.578|18.636|19.138|19.016|18.99|18.626|18.386|17.854|17.846|17.508|17.268|17.096|17.562|17.754|17.438|17.21|17.162|17.388|17.986|17.374|17.202|17.736|18.172|18.024|18.236|18.196|18.056|18|17.19|17.4|17.222|18.52|19|19.5|18.918|17.506|18.09|16.396||15.138|15.746|14.676|14.104|14.102|13.708|14|14.494|13.94|13.51|13.084|13.238|13.208|13.418|13.64|14.008|13.39
03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|607.4|604|594|603.2|607.4|605.8|607.4|612.8|617.4|623.2|624.6|626|621.6|626.6|||623.6|617.6|620.8|638|636.4|626.8|622.4|624|616.4|608|612|612.4|624.4|620|622.8|624.8|604|600.8|591.2|595.6|597.2|584|599.2|590.4|580|590|600.8|591.6|591.6|597.2|591.6|592.4|592.4|604.4|604.8|611.2|608|599.2|604.4|608.4|604|603.6|587.2|586|578|584.4|580.4|590|595.6|598|598.4|594.4|592|594.4|599.6|622.8|619.2|614|611.6|619.2|605.2|586.8|575.6|576.4|||564.8|571.6|570|||560|552.4|544.4|567.2|572.4|564|556|558|556.8|557.6|560.4|559.6|557.2|560.8|564.4|574.4|567.6|568|565.2|560|559.6|561.6|564.8|570|561.6|559.2|552.8|563.2|562.8|553.6|550|534|556.4|542|545.2|541.2|530|521.2|513.2|508|511.6|529.6|533.6|540.8|532.8|531.6|536.8|542.8|546|549.6|560|554.4|559.6|560|559.6|552|560|559.2|558.4|558|551.2|550|548.8|548|546.4|546.4|537.2|533.6|541.6|540|544.4|535.6|530.4|528.8|532.4|531.2|514.4|524|519.2|533.2|545.2|544|548.8|539.6|542|550.4|550|554.4|548|554.8|564|570.4|574.8|570.4|580.8|580.4|576.8|606|611.2|604.4|605.6|604|601.6|587.2|586.4|600|597.6|594.8|598|602.8|606.8|614|611.6|609.2|610|605.6|608|604|598.8|592|600|591.2|594.8|588|588|579.2|574|574.8|569.2|567.6|564.4|572.4|570|578.4|568|570|565.6|550.4|549.2|545.2|567.6|574.8|576.8|573.2|571.2|571.6|564.4||562|574.4|557.2|540|510.4|506.4|502|520.8|515.2|508.4|493.6|486.8|504.8|502.4|492.8|504.4|490.8
03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|1.81|1.78|1.72|1.86|1.86|1.9|1.85|1.71|1.7|1.73|1.74|1.7|1.68|1.7|||1.5|1.45|1.4|1.38|1.38|1.33||1.56|1.49|1.46|1.61|1.5|1.62|1.51|1.4|1.41|1.28|1.18|1.21|1.2|1.2|1.2|1.21|1.12|1.13|1.17|1.09|1.12|1.14|1.14|1.14|1.1|1.11|1.1|1.1|1.1|1.1|1.1|1.1|1.1|1.13|1.14|1.15|1.18|1.16|1.18|1.18|1.2|1.22|1.22|1.28|1.26|1.29|1.19|1.25|1.25|1.34|1.23|1.18|1.15|1.13|1.12|1.07|1.06|||1.06|1.06|1.06|||1.03|1.03|0.995|1.01|0.995|1.01|0.995|0.975|1.07|1.12|1.11|1.11|1.05|1.06|0.985|1.03|1.08|1.08|1.13|1.09|1.08|1.09|1.1|1.14|1.14|1.11|1.14|1.12|1.16|1.21|1.21|1.19|1.16|1.14|1.14|1.14|1.14|1.09|1.09|1.09|1.14|1.14|1.18|1.11|1.09|1.09|1.09|1.06|1.04|0.99|1|1.09|1.08|1.14|1|1.17|1.27|1.12|1.09|1.09|1.04|1.15|1.15|1.14|1.25|1.29|1.25|1.25|1.25|1.25|1.25|1.25|1.25|1.24|1.22|1.34|1.32|1.38|1.38|1.38|1.45|1.44|1.45|1.45|1.45|1.46|1.49|1.4|1.45|1.44|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.41|1.4|1.45|1.45|1.55|1.4|1.5|1.55|1.61|1.61|1.72|1.72|1.65|1.65|1.57|1.77|1.46|1.56|1.68|1.75|1.79|1.85|1.83|1.85|1.87|1.9|1.87|1.75|1.55|1.54|1.54|1.58|1.53|1.8|1.33|1.07|0.895|0.89|0.89|0.895|0.875|0.92|0.92|0.95|0.95|1|1|0.955|0.955|0.94||0.985|0.985|1.09|0.985|0.75|0.815|0.81|0.815|0.815|0.81|0.85|0.815|0.8|0.795|0.89|0.87|0.935
03256|991176|/equities/va-q-tec-ag|DAXCLASSIC|30.25|30.5|28.4|28.4|28.1|30.15|28.75|28.5|29.9|32.05|32.9|32.9|32.1|32.1|||32.15|31.6|32.6|30.6|31.1|30.4|30.4|30.2|30.7|30.7|30.9|32|32.8|32.8|32.8|32.7|32.2|30.9|28.4|27.3|28.7|29.2|30|31|29.5|29|28.8|29.5|30.3|31.6|31.3|32.9|34.3|33.2|33.3|33.2|32.7|33.2|33|33.9|34.3|34.1|35.5|34|32|33.8|32.7|32.7|32.8|32.8|29.4|28.7|29.9|29.2|29.1|30.9|30.1|31.8|31.4|32.2|34.8|32.1|31|30.4|||30.9|30.6|33.3|||35.7|37.4|35.9|36.8|35.8|37.3|39|41.7|39.8|39.5|41.4|42.6|43.3|41.3|42|41.5|44.2|43.1|41.2|39.7|39.5|39.6|44.5|43.3|43|39.7|36.7|36.5|37.4|35.5|33.6|30.1|29.5|27|26.3|25.8|25.9|25.8|23.4|22.2|22.9|23.9|23.5|24.1|23.9|25|26.1|25.9|25.9|25.2|26.9|26.4|25.9|25.6|25.7|26.8|26.7|27|26.3|26.5|26.6|24.8|22.2|21.3|21.5|22|22.7|22.2|23.3|23.4|23.7|22.9|22.8|21.9|22.3|22|21.6|21.9|21|20.7|21.7|23.3|23.8|23.3|23.1|23|23|23.1|21|20.4|20.7|19.9|19.8|19.5|18.85|20|19.3|18.5|17.4|17.05|16.85|17.2|16.15|15.35|15.05|15.85|15.65|15.8|15.7|16.95|16.85|16.25|16.3|16.1|16.05|16.2|15.5|15.55|15.6|15.75|16.05|16|15.75|15.15|15.8|15.9|15.9|15.9|15.5|15.7|15.75|16.25|15.9|16.3|16.55|16.7|16.45|15.35|15.5|15.85|16.85|16.65|16.95|17.05|17.7|17.1|16.4||15.95|14.55|14.05|14.8|14|14|14.1|14.45|14.45|14|14.25|14.25|13.75|14.55|14|13.05|12.4
03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|17.05|17.1|15.6|15.95|16|16|15.85|16.1|15.7|15.75|15.9|16.1|15.95|16|||15.8|15.95|15.9|16.1|16.2|16.5|16.4|16.35|16.35|16.1|16.3|16.3|16.25|16.1|15.95|15.65|15.6|15.35|14.9|15|14.95|15|14.95|15.15|15|14.9|14.9|14.75|14.9|15.9|15.8|15.55|15.4|15.55|15.8|15.5|15.5|15.5|15.45|15.6|15.6|15.65|15.7|15.35|15.65|15.1|15.35|15.65|15.55|15.8|15.9|15.35|15.35|15.3|14.5|14.85|14.95|14.55|14.65|14.7|15.2|14.7|14|14.1|||14.4|13.8|14.3|||14.25|13.9|13.75|13.8|13.6|12.8|12.7|12.55|12.95|12.85|12.9|13.35|13.55|13.3|13.45|13.5|13.4|13.25|13.5|13.5|13.3|13.15|13.1|13.05|12.95|12.5|12.7|12.7|12.55|12.65|12.85|12.7|12.9|12.55|12.85|12.3|12.6|12.3|12.4|12.1|11.9|12.6|12.7|12.45|12.25|12.25|12.45|12.35|12.25|11.9|12.55|12.05|12.65|12.4|11|11.35|11.25|11.25|11.2|11.4|11.35|11.15|11.3|11.1|11|11.45|11.4|11.35|11.5|11.55|11.65|11.65|11.6|11.6|11.65|11.65|11.8|11.55|11.55|11.4|11.3|11.45|11.45|11.4|11.4|11.5|11.3|11.3|11.1|11.35|11.35|11.5|11.45|11.3|11.25|11.25|11.2|11.3|11.3|11.55|11.25|11.25|11.2|11.15|11.3|11.8|11.45|11.5|11.7|11.95|12|12.1|12|11.9|11.9|12|12.35|11.9|11.85|11.9|11.9|12.05|12|11.95|11.95|11.65|11.25|11.85|11.8|11.9|12|11.65|11.85|11.9|11.85|11.9|11.9|11.55|11.75|12|12.25|12.45|12.65|12.1|12.1|12.5|12.15||11.9|11.8|11.95|12.05|12|11.5|11.85|11.55|11.3|11.05|10.95|11.1|11.2|11.2|11.2|11.2|10.95
03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|16.5|16.5|16.15|16|16.1|16.2|15.5|15.45|15.2|15.4|15.5|15.6|15.6|15.25|||15.45|15.15|14.9|15.15|14.9|14.5|14.7|14.8|14.85|14.8|14.65|14.65|14.55|14.35|14.5|14.85|14.75|14.45|14.95|14.8|14.9|14.8|14.3|14.45|14.45|14.65|15.1|14.55|15.75|15.7|14.55|13.95|14.05|13.95|14.1|14.15|14|13.95|13.55|13.8|13.8|13.7|13.55|13.25|13.4|13.1|13.2|13.55|13.4|13.05|12.95|12.8|12.55|12.65|12.85|12.9|12.7|12.8|12.7|12.85|12.6|12.45|12.35|12.5|||12.55|12.3|12.25|||12.4|12.4|12.4|12.3|12.35|12.35|12.35|12.35|12.35|12.45|12.45|12.45|12.35|12.55|12.45|12.85|12.65|12.85|13|12.95|12.8|12.55|12.5|12.5|12.55|12.75|12.55|12.45|12.6|12.6|12.6|12.3|12.4|11.8|11.65|11.6|11.4|11.9|11.95|12.1|11.2|12.35|12.5|12.55|12.5|12.5|12.5|12.45|12.5|12.55|12.65|12.5|12.6|12.55|12.55|12.65|12.65|12.6|12.7|12.7|12.8|12.85|12.5|12.65|12.75|12.8|12.65|12.7|12.9|12.95|12.95|12.95|12.9|13|13|12.85|12.9|12.95|12.95|13.2|13.35|13.2|12.5|12.45|12.4|12.6|12.3|11.9|11.75|11.75|11.7|11.75|11.85|11.75|11.75|11.75|11.85|11.9|11.9|11.85|11.85|11.9|11.85|11.75|11.75|11.95|12|11.95|11.85|12.05|12|12.3|11.9|11.85|12.05|12.2|12.3|12.3|12.55|12.6|12.55|12.45|12.55|12.65|13.2|12.7|12.95|13.25|13.1|13.1|13.2|13.55|13.55|13.2|13.2|13.25|13.1|13|13.15|13.2|13.6|13.5|13.2|13.85|13.85|13.9|14.3||12.95|13.05|13|13.35|12.75|12.75|12.7|12.5|11.9|12.1|11.9|11.75|12|12.35|12.45|12.45|12.35
03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|283.6|282.2|284|285.6|290.8|295.6|285.6|281|288|296.4|298|301.2|305.6|313.6|||306.6|309.2|315.4|286|281.6|280.4|285.2|309.4|321.8|280.6|327.2|308.8|266.6|239|230.8|230.8|244.2|220.2|222.2|214.2|214.8|208.4|197.9|195|193.7|191.9|195.1|192.1|191.7|189.1|187.6|182.1|182.3|181.6|181|182.3|181.1|182|183.9|181.5|180.5|181.7|177.8|173.8|174.5|176.2|177.7|176.6|173.4|179.5|174.8|172.2|166|167.3|167.9|169.1|165.8|165.7|166.6|168.7|171|168.4|166.8|166.5|||170.1|170.7|170.6|||169.7|164|161.5|164|166.9|168.8|163.4|154.5|154|157.8|160.6|158.9|159.2|160.4|160.6|161|161.3|155.5|160.9|162.3|164.7|167.6|161|162.4|161.7|161.7|160.9|162|157.9|157.4|157.6|158|150.9|143.8|145.6|141|143|138.3|133.6|135|133.5|139.1|143.3|147.1|146.4|145.7|148.1|147.4|147.1|144|147.8|147.2|149.1|146.7|147|148.7|147.3|146.8|143.5|144.1|149.2|150.3|150.5|144.1|146.8|144.8|145|143.5|151|156|157.4|157.3|157.8|159.1|160.8|161.9|158.4|157.3|151.2|150.2|149.4|148.8|150.2|152.2|152.8|152.3|149.9|149.9|147.4|148.4|151.5|150.5|151.1|150.6|150.7|153|151.1|144.9|143.8|145.5|145.1|144.2|138.8|132.7|138.4|145.2|149|149.4|150|151.8|150.1|151|148.6|148.5|150|148.6|145.9|145.7|147.3|143.4|144|144.6|147|145.2|146.4|143|143.3|143.8|142.3|143.6|140.9|145.7|142.8|142.7|143.9|146.9|147.5|145.9|146.4|144.4|155.3|156.4|159.2|156.7|152.2|152|147.5||142.4|148.7|152.3|145|140.1|139.9|139.7|141.1|138.4|138.2|130.4|128|130.5|137.5|138.4|139|135.3
03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|43.45|40.35|40.1|39.75|40.6|41.1|40.9|40.85|41.2|41.65|41.5|41.95|42.15|42.3|||42.85|42.5|42.4|42.15|41.9|41.3|41.55|41.35|42.4|41.8|43.4|41.15|41.2|41.4|41.6|41.55|41.1|41.35|40.8|40.45|40.5|42.1|42.7|42.9|42.45|43.4|45.05|43.8|44.25|44.55|43.2|44.15|43.8|44.8|44.7|45.5|43.5|43.55|43.8|43.55|43.55|43.65|43.65|42.95|43.15|43.75|42.5|42.05|42.5|44|44|43.25|42.55|42.4|42|43.05|42.75|43.3|42.7|43.2|43.9|43.15|41.5|41.9|||41.35|41.25|41.85|||41|41.35|40.45|41.7|41.7|39.75|40.55|38.55|38.15|39|38.4|39.2|39.1|38.8|38.7|39.95|39.2|38.45|38.75|39.2|38.85|39.25|38.05|37.1|37|37.9|36.3|36.95|36.6|34.4|34.3|35.35|34.75|32.15|32.75|31.5|32.3|31.2|31.35|30.2|30|31|32.1|33.6|33.7|31.25|31.55|31.85|32.65|32.9|34|33.8|34.5|34.1|34.2|33.4|33.55|33.55|33.1|33.25|33.8|33.95|33.55|33|33.2|33.45|33|33.6|34.8|35.5|35.55|35.85|36|36.3|36.45|36.4|37.05|37.45|37.5|38.2|38.1|37.2|37.5|38.2|36.7|37.95|38.05|37.65|35.8|37.75|38.2|38|39|38.9|39|40.85|39.5|38.8|39|39.4|40.15|38.15|38|38.1|38|38.5|39|38.65|39.35|40.7|40.45|41.7|40.55|40.35|41.4|41.1|41.35|40.85|40.45|40.45|40.45|40.75|41.4|40.6|40|39.7|38.95|39.5|39.2|38.85|38.55|39.3|38.75|38.4|38.65|39|39|38.5|38.1|38.3|39.4|39.3|39.4|39.05|38.85|39.9|39.05||39|40|37.45|36.7|36.45|36.5|36.4|37.25|36.85|36.15|35.9|36|37.1|36.7|36.65|35.9|34.8
03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|130.5|130.65|127.25|127.3|129.85|131.05|130.8|127.8|125.7|123.5|123.5|124.25|124.3|124.75|||123.5|121.35|121.45|118.9|116.4|112.6|110.45|111.15|111.95|110.1|113.9|111.2|109.4|116.4|115.95|116.6|112.65|112|109.15|107.85|110.3|115|109.75|111.2|107.55|110|109.4|106.15|108|111.25|111.05|112.05|116.2|116.3|116.5|120.8|118.4|122.05|130.1|127.3|128.95|129.4|127.75|122.75|119.6|119.05|116.3|119.15|120.05|121.15|120.85|117.6|118|120.15|120.15|123.6|120.05|120.25|119.35|121.25|118.85|119|114.45|116.05|||116.75|116.1|116.9|||116.5|114.1|113.6|117.4|118.05|112.9|112.25|110.1|107.9|109.3|113.15|110.5|106.85|106.7|103.2|105.05|106.25|104.7|102.15|99.44|101.3|103|98|93.94|93.22|92.9|89.7|89.48|87.8|86.2|86.42|85.46|86.46|86.6|85.82|83.44|83.58|84.54|82.82|85.32|81.74|86.26|86.88|89.56|89.12|87.58|89.18|90.44|93.56|93.92|95.28|93.26|92.58|91.52|94.1|94.08|89.92|89|85.84|84.32|82.9|83.1|82.4|78.5|79.06|80.2|75.88|76|80.8|81.32|81.96|82.96|82.9|82.32|79.5|80.12|80.56|82.1|80.8|81.72|83.66|82.28|81.88|82.7|82.76|83.8|83.24|85|83.72|84.5|85.76|83.52|82.3|81.74|83.12|83.98|83.98|82.6|80.86|80.5|79.74|77.42|79.14|76.54|77.48|79.4|79.7|80.92|81.18|83|82.8|79|71.8|69.1|69.86|70.02|68.98|69.94|67.78|66.04|65.72|65.72|65.52|63.1|62.58|61.5|61.04|61.96|60|60.4|60.68|63.9|62.84|62.82|62|61.5|60.96|59.34|58.56|58.82|61.96|61.72|63.8|64.46|61.94|60.6|59.2||56.18|59.06|58.86|58.46|56.22|56.18|54.9|55.64|54.04|54.64|50.82|50.16|50.88|51.9|52.94|53.94|53.4
03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|21.2|21.06|20.72|20.3|21.5|21.98|20.7|20.36|20.52|20.58|20.88|20.32|20.34|20.98|||20.72|20.4|20.44|19.35|18.67|17.77|17.43|17.26|17.73|17.59|17.9|17.4|17.5|17.41|17.42|17.44|17.35|17.34|17.31|16.85|17.15|17.73|17.28|17.17|16.86|16.9|16.93|16.48|16.67|16.81|16.51|16.77|16.82|16.79|16.74|16.73|16.61|16.86|17.24|16.86|16.91|17.24|17.04|16.73|16.6|17|16.76|17.4|17.2|17.88|18.25|18.05|17.88|17.93|17.9|18.34|18.17|18.29|17.94|17.93|18.18|17.97|17.37|17.37|||17.51|17.53|17.5|||17.44|17.34|17.28|17.77|17.73|17.41|17.36|16.74|16.44|16.69|16.7|16.71|16.29|16.47|16.32|16.33|16.55|16.05|16.45|16.18|16.35|16.18|16.11|15.65|15.58|17.01|17|17.03|16.82|16.67|16.38|17.14|16.32|15.85|15.9|16.73|16.3|16.14|15.78|15.44|15.45|16.33|16.8|17.56|17.24|17.57|17.57|17.69|17.79|17.36|17.86|18.24|18.37|18|17.64|17.36|17.6|17.56|17.27|17.2|17.44|17.13|17.09|16.57|16.58|16.82|16.56|16.82|17.79|18.18|17.94|17.75|18.07|18.05|17.59|17|16.81|16.76|16.52|16.39|16.37|16.39|16.38|16.5|16.51|16.62|16.5|16.63|16.43|16.48|16.73|16.73|16.91|16.97|16.93|17.34|16.8|16.27|16.42|15.98|15.07|15.2|15.38|14.96|15|15.62|15.88|15.78|15.76|16.12|16.13|16.2|15.83|15.83|15.8|14.51|14.6|14.69|13.72|13.33|13.37|13.65|13.92|13.47|13.51|13.37|13.44|13.85|13.2|12.73|12.55|12.79|12.64|12.69|12.75|12.71|12.79|12.05|12.23|12.41|13.04|13.5|13.7|13.7|13.25|13.31|12.49||12.22|12.48|12.34|12.09|11.61|11.62|11.89|11.96|11.72|11.57|10.73|10.77|11|11.41|11.27|11.57|11.25
03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|52.5|52.5|49.8|52.3|49.1|50.3|50.3|48.6|49.95|50.4|49.7|49.85|50.2|50.2|||48.15|49|50.4|50.5|49.4|48.7|49.25|50|50.8|51.8|52.4|52.3|51.7|50.8|52.4|51.4|50.7|51|51.9|50|51.1|50.2|49.5|50.8|48.8|49.9|49.4|50.2|50.6|50.6|48.05|50.3|50.9|50.7|48.85|49.7|50|51.6|52.3|52.4|51|51.3|50.7|49.75|49|48.4|48.5|48|48.2|49.4|50.6|50.5|50.2|48.5|46.75|48.8|49|49.6|47.35|44.9|45.4|43.85|44.2|44|||43.65|44.6|43.9|||43.3|42.85|43.35|45.65|44.2|43.55|42.7|42.95|42.3|42.2|41.95|41.25|41.3|41.55|42.5|42.8|42.85|43|42.05|42.4|42.25|42.5|42.3|43.05|42.1|43.3|44.45|45.55|44.65|44|44.35|44.85|39.3|37.85|37.9|37.95|38.65|38.9|38|36.2|34.95|34.15|36.5|38.15|38.3|37.35|37.9|37.65|37.6|37.7|38.2|37.95|38.1|38.25|37.5|38.55|38.95|38.7|37|37.5|37.1|37.4|37.1|37.05|36.9|36.4|36.55|36.15|36.8|37.25|37.1|36.55|38.15|39|38.8|39.05|37.95|37.4|38.05|37.15|37|36.9|37.55|36.8|36.5|36.5|36.5|36.4|36.85|37.2|37.25|37.1|37|36.9|37.1|37.25|36.25|34.75|34.75|33.9|34.7|34.2|34.55|34.85|34.85|33.85|33.4|35.35|36.55|37.55|38.1|38.6|37.6|37.45|38.3|38.45|38|38.95|39.65|38.55|38.15|37.1|37.3|36.55|37.05|36.55|36.65|37.45|36.15|36.7|36.35|37.2|36.65|37.7|37.95|39|38.2|37.9|38.55|38.1|39.25|41.45|43.7|41.6|41.15|41.25|40.2||37|38.05|37.65|37.4|37.5|36.7|36.7|37.1|35.55|34.9|33.95|33.65|35.05|34.25|35.25|35.95|35.85
03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|45.42|45.78|44.66|44.16|46.2|46.7|46.5|47.76|47.52|45.18|45.9|46.36|43|43.5|||42.72|39.385|37.55|35.55|36.795|33.915|35.335|35|34.16|32.015|31.2|31.6|33.03|32.23|31.65|32.455|31.355|31.7|29.91|29|30.28|30.815|32.495|32.75|31.9|31.745|31.91|33.09|35.2|37.66|36.6|36.61|38.37|38.56|39.575|40.76|37.65|38.885|39.63|40.17|40.3|39.29|37.95|37.685|36.845|36.94|38.425|40|39|39.12|39.4|37.18|34.62|34.295|34.275|37.1|36.045|35.845|33.815|32.71|33.23|35.185|36.29|34.915|||33.115|33.215|31.7|||31.165|30.935|30.475|31.79|31.805|30.8|31.995|32.585|33|29.685|28.8|28.745|29.03|29.36|29.52|30.405|31.5|31.135|31.25|30.115|28.5|27.665|28.29|28.675|27.08|25.93|24.35|24|26|26.56|23.99|23.91|26.565|30.705|30.76|29.67|27.7|28.41|26.34|26.7|26.4|26.88|27.63|29|29.635|28.94|27.6|22.395|22.85|21.8|21.89|22.15|22.1|21.3|19.88|19.986|19.87|20.135|19.5|20|19.484|19.064|19.244|19.5|18.942|19.896|19.818|17.8|19.356|19.6|19.8|19.456|19.318|19.518|19|19.384|19|18.9|17.45|16.416|16.912|16.264|16.15|16.562|15.896|16.534|16.8|16.544|16|16.1|15.862|15.358|15.692|15.87|15.576|16.328|14.52|16.3|15.346|13.83|14|14|13.992|14|13.73|13.778|13.802|13.922|13.942|14.256|13.7|14|12.344|12.35|9.451|8.921|8.5|8.72|8.7|8.75|8.55|8.6|8.629|8.45|8.35|8.016|7.5|7.357|7.3|7.6|7.9|7.7|7.5|7.185|7.281|7.35|7.79|7.44|7.35|7.5|7.65|7.55|7.65|7.08|6.7|6.7|6.516||6.35|6.25|6.15|6.071|6.16|5.84|6.002|6.1|5.999|6.2|6.4|6.5|5.982|6.07|6|6.076|5.469
03266|953067|/equities/windeln-de-ag|DAXCLASSIC|1.7019|1.7192|1.8408|1.8495|1.7713|1.8495|1.7713|1.8321|1.7627|1.7019|1.7974|1.7887|1.7974|1.7453|||2.4747|2.3444|2.5181|2.5875|2.5875|2.5181|2.6223|2.6223|2.5181|2.5702|2.6396|2.6049|2.5007|2.6223|2.5702|2.4833|2.5007|2.2923|2.2923|2.2576|2.2576|2.2229|2.1881|2.1708|2.1013|2.2055|2.2055|2.2229|2.1708|2.3618|2.2402|2.1013|2.136|2.2229|2.2229|2.1708|2.3444|2.3965|2.5007|2.466|2.4312|2.3965|2.3965|2.3444|2.3791|2.4139|2.6744|2.6396|2.4833|2.5875|2.657|2.5181|2.657|2.6744|2.466|2.466|2.4312|2.4139|2.5181|2.5354|2.6396|2.6049|2.5875|2.3965|||2.466|2.466|2.4833|||2.5528|2.7438|2.6396|2.3965|2.2576|2.1881|2.1708|2.1881|2.1013|2.0666|2.1187|2.1187|2.1187|2.1013|2.1187|2.1534|2.275|2.1187|2.0839|2.1187|2.1187|2.1187|2.1013|2.136|2.1013|2.1708|2.0666|2.1534|2.136|1.9971|2.1534|2.0839|2.1013||2.275|2.1708|2.1534|2.1013|2.1881|2.1881|2.1187|2.1708|2.1881|2.0839|2.0839|2.4312|2.4312|2.5875|2.5354|2.4139|2.3618|2.2576|2.3097|2.2402|2.2055|2.2229|2.275|2.275|2.3965|2.5181|2.5007|2.7786|2.4139|2.9522|2.9522|2.848|2.7786|2.9522|3.1433|3.1433|3.1606|3.1953|3.1259|2.987|3.1606|3.1259|3.1085|3.2127|3.1259|2.9696|3.1085|3.1953|3.4037|3.2995|3.1953|3.4211|3.3169|3.2301|3.1259|3.3516|3.5079|3.5427|3.8205|4.0637|4.793|4.7236|4.5499|4.0637|3.9942|3.9247|4.2026|3.89|4.0637|3.6469|3.5427|3.5427|3.6121|3.5774|3.5079|3.5774|3.5774|3.4385|3.8553|3.7511|3.8205|3.9595|3.4558|3.5079|3.8205|3.8205|3.8205|4.1678|4.411|4.2373|4.5152|4.3762|4.3415|4.793|4.7583|4.8278|4.9667|4.6541|4.6888|4.8972|4.6888|4.8278|4.793|4.8278|4.6888|4.4804|4.4457|4.6541|4.6888|5.0361|5.0361|5.2098|5.0709||5.2793|5.3835|6.217|5.4877|5.3835|5.314|5.0709|5.8697|5.6266|5.2793|5.4877|4.9667|5.1751|5.4529|5.9045|6.4949|6.5296
03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|18.36|18.24|18.1|18.12|18.4|18.5|18.3|18.32|18.38|18.46|18.42|18.44|18.32|18.06|||18.28|17.78|18.5|18.2|18.3|18.16|18.28|18.18|18.1|18.3|18.46|18.32|18.24|18.4|18.24|18.2|18.18|17.82|17.7|17.62|17.64|17.98|17.9|17.56|17.04|17.4|17.18|17.16|17.06|17.24|17|17.12|17.1|17|17|16.9|17.1|17.06|17.18|17.28|17.38|17.18|17.14|16.78|16.88|16.92|16.88|16.9|16.94|16.88|16.96|16.9|16.82|16.78|16.8|16.88|16.78|16.74|16.74|16.82|16.8|16.78|16.52|16.6|||16.52|16.74|16.7|||16.9|16.52|16.68|16.9|17.16|17|16.62|16.58|16.44|16.58|16.5|16.54|16.6|16.96|16.86|17.32|17.32|17.16|16.9|16.72|17|16.68|16.58|16.56|16.32|16.5|16.52|16.16|16.2|15.64|16.1|15.9|15.06|14.66|14.68|14.58|14.56|14.42|14.3|14.28|14.3|14.84|14.88|14.9|14.9|14.9|14.9|14.86|14.9|14.9|14.9|14.98|14.94|14.98|14.92|14.72|15.08|14.82|14.3|14.26|14.28|14.28|14.24|14.2|14.36|14.3|14.3|14.32|14.44|14.66|14.3|14.3|14.32|14.46|14.5|14.72|14.68|14.72|14.7|14.6|14.58|14.58|14.56|14.54|14.58|14.86|14.78|14.64|14.42|14.56|14.7|14.68|14.7|14.94|14.72|14.68|14.34|14.36|14.4|14.46|14.5|14.56|14.8|14.24|14.36|14.6|14.82|14.98|15.02|15.1|15.28|15.44|15.26|15.18|15.26|15.22|15.32|15.28|15.52|15.24|15.54|15.34|15.68|15.34|15.36|15.34|15.16|15.54|15.26|15.74|16.1|16.28|15.46|15.74|15.62|16.46|16.6|16.22|16.14|16.3|16.66|16.82|17.04|17.04|16.98|17|16.54||16.42|16.32|16.2|15.82|15.56|15.4|15.38|15.4|15.26|15.18|14.8|15.12|15.42|15.92|16.06|16.2|16.06
03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|44|44.05|44.2|44.4|44.95|45.5|44.85|45.15|45.75|45.5|45.5|43.7|43|42.65|||43.3|43.9|42.9|42|42.8|43|39.7|39.5|39.25|39.5|41.55|41.95|41.6|41|40.65|40.75|40.3|40.2|39.9|39.4|39.85|40.5|40.65|41|41|41.1|41.05|41.75|42.5|42.5|42.4|42.65|43.15|42.8|43|42.95|42.65|42.5|42.5|42.55|42.5|42.45|42.55|42.8|41.5|41|41|40.7|40.95|41.35|41.6|40.9|40.4|40.45|40.35|41.3|41.5|42.35|43.15|44.05|44.6|45.4|45.9|46.1|||46.05|45|44.5|||45|44.2|44.85|44.3|43.85|43.4|43.4|43.2|43.2|43.2|43|42.8|42.55|43|43.6|43.6|42.5|40.1|40|40.25|39.5|40|40.5|40.5|40.5|39|39|39.7|39.9|39.8|39.5|38|38.3|38.5|39|38|38.55|36.95|37.25|37.75|37.9|38.45|38|38.05|38.9|39|39.7|39.85|39.4|41|40.05|40|39.8|39.1|37.8|39.05|39.25|40.2|40.4|41.2|40.65|39.4|38.75|38.8|38.2|38|38.5|38.45|39|39|38.95|37.8|38.15|38|38.05|38.2|38.2|37.9|37.1|37.9|39.45|38.95|39.45|39.65|39.65|39.9|37.85|38.85|39|38.8|39|39.4|39.75|38.6|38.65|38.45|39.65|37.6|36.9|36.8|36.55|35.75|36.2|34.5|34.35|34.95|35.25|35.5|35.7|36.05|36.85|38.05|38|37.8|37.05|37.15|37.4|37.65|37.8|37.95|37.65|37.15|35.9|35.45|32.8|32.15|31.95|31.5|32.4|32.45|31.55|31.95|32.2|32.85|32.6|32.85|32.3|32.3|32.4|31.65|32.6|32.55|32.5|31.05|31|31.4|31.35||31.95|31.3|31.4|31.7|31.9|31.05|30.8|31.5|30.35|30.4|29.65|28.5|27.6|29.5|29.25|29.4|28.5
03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|263.6|261.6|263.4|269|251|253.2|251.6|258.4|258.8|257.6|263.8|260|252.4|257.2|||251.2|243.5|239|237|240|224.5|195.8|204|199|194.8|193|196.4|197.8|203.5|193|189.8|186.2|187.6|185.4|190|195.2|202|202|205|202|204.5|205|203|213|221.5|228.5|236.5|241.5|230|230|225.5|216|220.5|216|200|200|202|193.4|191|191|193.2|196|197.8|200|187.6|187.2|169.6|169.8|169.4|164.8|168|167.8|169.6|166.4|169.8|167.8|169.2|172|173.6|||169.8|170.8|164.2|||166|168.8|167.8|166.2|167.2|163.8|160|160.6|154.4|152.6|156.6|154.4|156|152|152.8|155|158.6|158.2|158.4|156|154.2|157.4|160.6|166.4|166.6|164.6|160.8|150.2|151.8|148.6|146.6|138.8|138|146|145.6|142|139.8|142.8|138|143|138.4|142.8|144|145.4|158.4|159.6|158.6|157.2|158|149.4|154.2|143.4|143.2|140.8|139.6|141.8|143.2|149|155.2|156.6|158.6|154.6|148.6|151|143|138.2|135.4|135.4|134|135.4|133.8|139.4|131.2|133.6|135|135.2|133.2|138.8|137.8|149|157.4|159.4|158.4|160|160|162.4|163.4|155|158.4|158.8|164|150|149.6|145.6|147.6|146|145.6|146|151|148|145.6|144|147.6|146|142|146.6|149.4|150.8|148.4|154.2|156|157.2|160|152.6|148|146.6|141|149.4|152.4|152.4|151|152.6|153|155|153.2|148|146|145.2|148.6|144|142.6|144.2|143.8|140.2|141.8|142.4|137.6|138.6|138.8|141.4|142.8|139.6|142|144.8|141|139.6|142.2||140.6|139.6|137|139.6|141.4|142|142.6|142|140.2|131.2|136.8|138.2|132.6|132.8|127.8|128|136
03270|19918|/equities/telegate-ag|DAXTECH|1.57|1.58|1.58|1.58|1.57|1.57|1.57|1.57|1.57|1.57|1.58|1.57|1.53|1.51|||1.49|1.49|1.48|1.5|1.5|1.5|1.5|1.52|1.52|1.51|1.53|1.53|1.52|1.48|1.48|1.48|1.48|1.51|1.51|1.51|1.51|1.53|1.52|1.52|1.52|1.51|1.53|1.53|1.57|1.57|1.57|1.57|1.56|1.56|1.57|1.58|1.58|1.6|1.57|1.56|1.56|1.54|1.56|1.56|1.55|1.54|1.54|1.51|1.52|1.53|1.56|1.52|1.58|1.38|1.46|1.5|1.5|1.49|1.51|1.54|1.55|1.53|1.54|1.56|||1.56|1.56|1.55|||1.58|1.56|1.63|1.56|1.49|1.42|1.42|1.44|1.45|1.45|1.45|1.45|1.42|1.42|1.42|1.42|1.42|1.42|1.43|1.43|1.42|1.43|1.43|1.39|1.4|1.39|1.4|1.4|1.38|1.4|1.41|1.42|1.42|1.38|1.37|1.34|1.34|1.34|1.33|1.3|1.18|1.4|1.44|1.44|1.43|1.43|1.44|1.44|1.44|1.44|1.44|1.45|1.43|1.45|1.42|1.38|1.38|1.38|1.39|1.42|1.42|1.44|1.45|1.44|1.4|1.4|1.41|1.39|1.33|1.34|1.33|1.33|1.35|1.35|1.32|1.32|1.32|1.3|1.32|1.33|1.33|1.33|1.34|1.32|1.33|1.3597|1.3597|1.3597|1.3597|1.3597|1.3695|1.3695|1.34|1.3597|1.3301|1.3104|1.3104|1.2907|1.3498|1.3597|1.3006|1.3006|1.3006|1.3104|1.3104|1.3104|1.3104|1.3104|1.3104|1.3104|1.3794|1.3695|1.34|1.34|1.3498|1.3498|1.3498|1.3498|1.3597|1.3597|1.3695|1.34|1.3794|1.3991|1.3892|1.3892|1.3794|1.3794|1.3695|1.3695|1.3695|1.3597|1.3597|1.3695|1.3597|1.3695|1.3597|1.3892|1.3794|1.409|1.409|1.3991|1.3991|1.409|1.409|1.3991|1.409||1.409|1.409|1.4385|1.4287|1.3892|1.3498|1.3597|1.3597|1.3498|1.3203|1.3203|1.3203|1.3006|1.3006|1.3301|1.3104|1.2809
03271|13155|/equities/drillisch|DAXTECH|24.68|24.08|23.86|23.46|23.64|23.56|23.52|23.22|22.76|23.06|23.12|23.42|23.84|24.14|||24.14|23.97|24.16|24.1|24.69|24.5|25.55|25.48|25.85|26.06|26.51|26.51|26.12|25.79|25.82|25.6|25.26|25.21|25.19|24.62|24.45|23.9|23.74|23.84|23.43|23.89|23.78|23.8|23.61|24.24|23.36|23.47|23.57|22.8|21.4|21.35|20.72|21.39|22.3|20.97|20.94|20.71|20.35|20.09|20.05|20.01|20.06|20.04|20.1|20.25|20.84|20.56|20.08|20.03|20.69|20.8|20.74|21.09|21.16|21.35|21.52|21.82|21.26|21.16|||20.44|20.6|20.75|||20.37|20.22|20.16|20.99|20.3|20.39|20.18|20.38|20.12|20.77|21.11|20.56|20.35|20.7|20.44|19.98|19.945|19.82|19.765|19.46|19.56|18.98|19.015|19.35|19.32|19.27|19.39|19.485|19.445|19.54|18.65|18.57|18.65|18.12|18.56|18.675|18.66|18.8|18.09|18.145|18.2|18.2|18.755|19.15|19.06|19.08|19.345|19.7|20.12|19.95|20.31|20.89|20.75|20.2|20.48|19.615|18.9|19.405|18.64|18.94|18.915|18.905|19.085|18.94|18.87|19.07|18.345|17.6|24.37|23.9|23.92|23.17|23.26|23.4|22.99|23.25|22.85|23.23|22.81|23.22|23.88|23.6|23.84|24.13|24.5|24.74|24.46|24.7|24|24.25|24.79|24.32|24.56|25.38|26.98|25.33|24.8|23.84|23.96|23.46|23.36|23.44|23.17|22.48|22.38|22.66|22.33|22.5|22.9|23.56|23.88|23.88|24.09|23.95|24|23.93|24.14|23.81|23.96|23.57|23.75|23.89|24.01|23.54|23.52|23.28|23.13|22.72|23.05|23.28|23.18|23.72|23.67|23.84|23.51|23.53|23.75|23.22|23.16|23.2|24.03|24.26|24.53|24.74|24.5|24.14|23.56||23.02|23.51|23.49|23.36|23.1|23.04|22.98|22.87|23.15|23.52|23.06|22.95|22.34|21.26|20.67|21.11|20.66
03272|962854|/equities/4sc-ag?cid=962854|DAXTECH|8.55|8.3|8.1|8.65|8.5|8.9|8.675|8.725|8.775|8.8|8.625|8.625|8.2|8.3|||8.4|8.7|8.325|8.075|8.025|8.125|8.625|8.675|9.55|9.575|9.625|9.575|9.625|9.675|9.7|9.725|9.75|9.625|9.225|9.325|9.425|9.45|9.4|9.65|9.725|9.675|9.825|9.525|10|10.05|10.35|10.2|10.2|10.05|10.05|10.45|10.25|10.25|10.1|10.15|10.2|10.1|10.25|10.35|10.1|10.15|10.35|10.25|10.65|11|10.9|10.75|10.8|10.75|10.65|10.7|10.45|10.35|10.65|10.85|8.4|8.3|8.3|8.3|||7.825|8.025|7.95|||8.05|8.1|8.075|8.05|8.325|8.275|8.325|8.4|8.3|8.275|8.175|8.25|8.2|8.175|8.3|8.25|8.25|8.25|8.2|8.125|8.25|8.175|8.125|8.175|8.325|8.2|8.075|8.275|8.3|8.325|8.4|8.3|8.275|8.175|8.35|8.325|8.25|8.225|8.4|8.4|8.35|8.45|8.5|8.525|8.6|8.9|8.55|8.575|8.6|8.7|8.7|8.575|8.725|8.8|8.8|8.675|8.675|8.725|8.95|8.625|8.85|9|9.075|9.075|8.95|9.075|9.075|9.05|9.125|9.075|9.075|9.075|9.075|9.075|9.25|9.325|9.075|8.85|8.9|9.075|9.075|9.05|9.075|9.025|9.05|9.025|9.025|9.025|9.025|9.025|9.05|9.025|9.025|9.025|9.125|9.125|9.075|9.075|8.975|9.05|8.725|8.825|9.425|7.675|7.7|7.825|7.825|7.9|8|8.1|7.925|8.05|7.775|7.925|7.925|7.825|8|7.975|8|8|8|8|8|7.975|8.175|8.475|8.25|8.325|8.4|8.25|7.9|8.15|8.55|8.35|8.4|8.85|8.625|8.5|8.35|8.35|8.575|8.75|8.775|8.575|8.875|8.5|8.775||8.5|8.5|8.45|8.425|8.45|8.3|8.275|8.15|8.125|8.3|8.275|8.175|8.4|8.7|8.65|8.8|8.65
03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|9.6|9.88|10.12|9.55|9.7|9.89|9.86|10.02|9.93|10.18|10.18|10.28|10.18|10.3|||10.14|10.12|9.78|9.84|9.66|9.2|9.23|9.3|9.24|9.13|9.21|9.18|9.47|9.56|9.47|9.55|9.48|9.5|9.23|9.25|9.49|9.69|10.02|9.47|9.13|9.2|9.25|8.97|9.03|9.18|9.14|9.39|9.35|9.45|9.4|9.46|9.34|9.23|9.14|9.27|9.12|9.14|9.04|8.91|9.05|9.03|9.08|8.94|8.99|9.15|9.39|8.79|8.53|8.5|8.49|8.86|8.4|8.28|8.09|7.83|7.12|7|6.99|7.12|||7.06|7.08|7.03|||6.88|6.79|6.75|6.85|6.95|6.93|6.94|6.96|6.97|7.12|7.36|7.2|7.09|7.16|7.16|7.11|7.15|7.05|7.19|7.18|7.2|7.19|7.15|7.1|6.99|7.01|7.1|7.1|6.85|6.76|6.71|6.82|6.76|6.58|6.62|6.58|6.61|6.61|6.59|6.22|6.15|6.44|6.36|6.76|6.79|6.2|6.2|6.18|6.29|6.25|6.51|6.37|6.46|6.18|6.15|6.05|6.05|6.06|6.06|6.05|6.06|6.12|6.09|6|6.05|6.16|6.1|6.13|6.58|6.67|6.68|6.66|6.53|6.37|6.43|6.62|6.58|6.64|6.76|6.84|6.97|6.82|7.09|7.26|7.31|7.61|7.45|7.51|7.5|7.5|7.73|7.72|7.69|7.7|7.72|7.67|7.85|7.31|7.42|7.39|7.35|7.34|7.31|7.06|7|7.36|7.05|7.31|7.17|7.01|6.92|6.9|6.78|6.8|6.14|6.1|6.17|6.16|5.82|5.82|5.93|6|6.18|6.06|6.09|5.87|5.89|5.73|5.42|5.65|5.59|5.73|5.65|5.81|5.7|5.9|5.88|5.9|5.79|5.92|6.04|6.22|6.33|6.37|6.27|6.25|6.17||5.82|5.92|5.8|5.82|5.75|5.54|5.59|5.74|5.75|5.81|5.52|5.42|5.73|5.8|5.92|5.77|5.81
03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|18.6|18.755|17.965|17.925|18.815|19.28|19.28|19.54|19.03|19.005|19.12|19.175|19.06|19.625|||19.715|19.375|18.87|18.44|18.72|18.12|18.245|18.26|18.69|18.27|18.79|18.97|19.235|18.875|18.015|18.145|17.08|17.52|17.025|16.63|16.585|17.865|18.085|18.315|18.85|19.5|17.17|17.09|17.565|17.96|16.665|16.475|17.255|17.05|17.5|17.3|16.38|16.36|16.575|16.57|16.21|16.29|16.4|15.85|15.42|15.68|15.415|16.02|16.025|16.29|15.995|15.525|15.25|14.77|14.525|14.76|14.65|14.395|14.59|14.36|14.27|14.415|14.86|14.325|||14.265|14.125|14.525|||14.35|14.13|13.68|14.035|13.65|12.955|12.955|12.6|12.74|12.935|12.945|13.105|13.225|12.99|12.185|12.31|12.325|12.165|12.29|11.585|11.105|11|11.11|11.06|10.8|10.74|10.5|10.55|10.355|10.16|10.15|9.876|10.38|10.13|10.09|9.644|9.706|9.544|9.674|9.542|10.9|11.245|11.545|11.355|11.37|11.47|11.485|11.425|11.28|11.225|11.68|11.875|11.52|11.385|10.985|10.785|10.765|11.04|10.82|10.835|10.3|10.3|10.295|10.125|10.25|10.315|10.14|10.02|9.994|9.8|10.005|9.704|9.53|9.43|9.442|9.632|9.456|9.786|9.632|9.764|10.075|9.896|9.652|9.79|10.165|10.45|10.21|10.28|10.2|10.7|10.87|10.955|11.04|10.71|11.05|10.725|10.705|10.555|10.69|10.515|10.67|10.545|10.615|10.28|10.13|10.26|10.085|10.12|10.565|11.265|12.225|12.095|12.375|10.97|10.84|11.08|11.09|11.46|11.19|11.195|11.625|11.23|11.245|10.925|10.845|10.63|10.73|10.07|10.285|10.085|10.17|10.76|9.94|9.646|9.52|9.714|9.586|9.562|9.462|9.314|9.5|9.55|9.77|10.155|10.05|10.24|9.86||9.49|9.516|9.612|9.772|9.726|9.596|9.454|9.866|9.652|9.442|8.888|9.03|9.22|9.562|9.564|9.524|9.578
03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|62.4|61.8|61.4|61|61.4|61.6|61.2|61|59.8|59|60.4|62|61.4|62|||61.8|62.4|60|59.4|60.4|61|60.2|61.8|60|59|58.2|60|60|61.4|61.4|62.4|63.4|63|63.4|61.6|62|64.6|63.6|60.8|61.8|63.2|63.2|63|62.4|63.2|60.8|63.8|64.4|64|64.8|64.4|63.8|66.2|65.2|63.8|64.6|60.2|61|61|60|60|60|58.4|57.8|59.8|58.8|60|61|61.2|59.4|60.4|60.4|58.8|60.6|60.6|63.4|62|60|60|||61|60.6|58.6|||58|57.8|57.6|59.8|58|54.6|54|51.8|51.2|51.8|52|52.8|53|53.6|53.8|53.8|53.6|54.2|51.8|49.4|49.6|50.8|52.4|52|51.4|51.2|49.7|49|49.6|49.9|50.2|50.8|49.6|48.5|48.2|46|46.7|46.5|46.7|46.2|45.7|49.5|49.7|51|52|52|52.4|52.8|53.2|50.8|51.2|49.9|51|50.8|52|50.8|50|51.8|52|53.4|53.8|53|52.6|52.4|52.6|52.4|51.8|51.4|53.2|53.2|54.8|55|55.6|53.6|54.6|53.8|54|53.2|52|51.8|53|51|51.6|50|51|49.7|48.9|49.2|48.9|49|48.6|49.1|49|49.4|49|48.8|47.5|46.7|46.2|46.5|45.7|43.5|44.2|43.5|43.9|45|46.3|45.5|45|45|45.2|44.7|45.4|44.2|44.4|44.2|45.3|45.6|45.5|45.8|44.9|44.6|46|44.3|46.1|46.5|46.1|46.1|46|45.9|41.8|42|41.6|42|42.3|42.3|42.8|40.2|39.8|39.8|41.1|41|42|42.4|40.3|41.1|41.8||40.4|41.8|40.5|38.3|37.8|37.3|36.5|36.5|36.4|37.6|37|35.7|36.8|36.9|36.8|37.9|37.1
03276|19774|/equities/atoss-software-ag|DAXTECH|174|169.6|171.6|169.2|166.2|179.2|178|174|172|168.8|168.8|169.2|165|165|||164.4|161.5|158|163|161.5|158|158.5|163.5|165.5|156.5|165|163.5|166|161.5|160|163|156.5|156.5|147.5|151|159.5|164.5|170|164.5|160|166.5|176|173.5|184.5|184|190|189.5|193|191|190|190|190|191|192.5|190.5|190.5|190|190|190|186.5|185|189.5|195.5|197|193|193|189|181|175|159.5|166.5|163.5|159.5|159|157|159|161.5|164.5|158.5|||158|159.5|159|||156.5|154|148|149|142.5|144|135.5|133.5|135|135|133.5|133|132|130.5|131|133|133.5|127|129|127.5|126.5|128.5|129.5|127|124|123.5|123.5|121.5|125|129|125.5|125|128.5|126.5|134|127|122|122|120|127.5|116|126.5|131.5|130.5|132|131.5|128.5|128.5|126.5|125.5|135.5|132.5|135.5|132|132.5|130|131|133.5|131.5|130.5|133.5|134|132|128.5|129|129.5|130|125|124|123|129.5|129|126|129.5|133.5|136.5|139.5|136|133|135|137.5|129.5|128|127|127.5|125.5|122.5|123|126.5|128|130.5|130|121.5|117.5|115|113.5|113.5|106.5|111.5|111|110.5|110|107.5|102.5|101.5|101|104.5|102.5|95.6|103|104.5|103.5|106|108|102.5|106.5|107|107|107.5|107|105.5|102.5|103|103|102.5|102|103|100.5|101.5|101|98.4|102|102.5|104.5|105|98|91.5|89|91|91.75|89|87.25|84.25|89.25|88.5|90.5|89.75||88.75|88.75|90.25|90|91.5|91.5|89.75|91.75|90|88.5|89|88.5|91|90.75|89.75|88.25|88.5
03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|37.0666|36.4666|34.6666|35.2666|34.1333|34.8666|34.4666|32.7666|33.4666|32.7333|33.8666|33.2|33.3333|33.4|||34.2666|32.7333|30.6|32.4|31.5333|30.2|29|30.4|29.8666|27.8|28.3333|29.4666|29.1333|28.7333|28.6|28.4|28.7333|28|27.2666|27.6666|28.2666|28.1333|28.2|28.4666|29|27.1333|27.4|27.1333|27.4666|28.2666|27.9333|27.6|28.7333|28.3333|28.6666|28.4666|28.1333|28.8666|28.6666|28.9333|28.2666|28.0666|28.2666|27.9333|28.2666|28|27.8666|28.3333|28.8|29.3333|29.4|28.6666|28|27.6|26.3333|26.9333|26.4|26.2|25.8666|27|25.3333|25.3333|25|25|||24|23.7333|24.0666|||23.3333|23|23.2666|23.0666|23.3333|22.7333|21.9333|21.6|21.5333|21.4|22.2|22.5333|21.3333|21.2666|21.2|21.6|22.1333|21.7333|21.2666|21.4666|22.2|22.6666|22.2|22.4|22.1333|21.4666|21.3333|20.8666|20.2|19.5333|19.3333|19|19.0666|18.8|18.9333|18.3333|17.8|17.1333|17.0667|16.8666|15.8|16.7333|17.0667|17.1333|17.5333|18.0666|18.067|17.733|18.267|18.133|18.8|18.733|18.867|18.067|18|17.667|18.333|18.533|17.733|17.867|16.8|17.4|17.4|17.933|17.4|17.267|17.267|16.733|17.6|18.2|17.6|18|18.267|18.333|18.467|18.733|18.867|18.467|18.6|19|20.067|20.133|20.133|19.667|20.2|20.133|19.733|19.533|20.467|20.333|20.4|19.933|20.733|20.467|20.933|20.467|20.2|21.667|21.733|21.6|21.733|20.867|20.267|19.6|19.267|19.267|19.533|18.933|19|19.533|19|19.867|19|19.2|19.6|19.2|18.333|19.4|19|18.933|18.8|18.933|19|19.133|19.133|19.2|19.867|19.667|19|18.933|18.933|18.867|18.733|19.267|19.867|19.867|19.667|19.533|18.6|18.333|18.667|17.867|17.867|17.933|17.933|16.867|16.667||16.733|16.567|16.867|16.733|16.333|16.5|16.333|16.8|15.833|16.2|16.4|16.667|16.567|16.667|16.167|16.6|16.533
03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|74.7|75.5|73.85|71.5|72.35|73.95|74.3|72.85|71.15|70.75|72.7|72.95|73.55|75|||75.35|74.7|73.2|72.6|73.9|74.1|75.8|76.4|79.7|81.4|82.1|81.7|82.6|80.5|78.7|79|78.7|77.8|78.2|75.4|76.8|78.4|79.9|78.8|76.5|77.9|79.9|77.5|82|83.7|81.8|83.4|85.4|85|83.1|84.2|83.5|86.2|84.2|81.4|80.6|78.4|77|75.5|75.5|73.8|74|76.9|77.8|77.3|74.9|75.7|74.2|74.4|73.1|73.2|72.7|71.7|71.9|69.9|68.8|67.9|68|68.1|||68|68|69|||68.4|67.8|66.6|66.7|66.6|66.8|65.9|66.3|64.5|63.8|65|64.9|66|66.1|65.4|65|65.7|63.7|63.4|63.3|62.9|63.1|61.9|61.9|61.3|62|61.5|61.4|60.2|60.7|61|59.4|60.7|59.3|60.8|60.5|57.6|55.8|55.9|56.3|54|56.7|56.8|57.3|57|57.9|59.3|60.6|61.4|60.2|61.6|61.8|60.7|61|61.1|60.8|61.9|60.8|60.6|61.6|62.4|61.9|60.9|61.5|61.6|63.9|63.3|63|63.5|63.7|63.8|63.8|62.9|62.4|62.8|62.1|62.3|62.6|61.2|62.9|63.7|63.5|63.5|62.1|62|63.9|64|65.3|64.5|64.1|64.3|63.9|64.2|64.2|63.5|63.4|63.9|63.2|64.1|62.6|63.1|63.1|62.9|61|63.3|63.4|64.6|63.7|62.8|65.5|65|66.3|66.2|66|65|66.3|64.3|65.9|65.9|65.9|66|65.4|66.2|65.1|66.2|65.2|65.2|65|66.2|66.8|64.3|66.9|64.7|64.6|63.4|63.4|62.7|60.3|60|61.1|62.3|62.1|63.2|63.5|63.6|65.2|63.9||63.1|64.8|62.2|65.4|66.1|64.3|63.8|64.2|64|64.6|60.7|59.3|61.3|62.6|59.1|57.9|58.8
03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|56.5999|57.1333|56.2333|56.1499|56.6999|57.0999|56.6333|56.1499|55.5999|54.8833|55.5999|54.8666|54.4666|54.8333|||54.3166|53.2999|52.7999|53.6666|53.9666|53.0999|53.2666|54.4666|53.5666|52.8333|53.0999|53.5333|53.8666|53.4333|53.2333|54.1333|52.6333|53.4333|52.2333|51.1999|51.9666|52.1999|52.6666|52.8333|52.0999|52.3666|52.3666|51.3333|53.0666|55.0666|55.6333|55.8333|57.0333|57.1666|56.5333|57.1333|56.3333|57.2999|57.4333|57.3333|57.9333|59.7333|60.8333|59.4666|58.3666|58.6333|59.0666|59.5666|58.7666|58.5333|60.4666|58.8999|58.1333|57.1666|56.9333|57.3333|57.3999|57.5333|58.1333|58.6666|58.3333|59.5333|60.2333|60.3333|||59.4666|60.0666|58.7666|||59.2666|59.7666|59.1333|60.4333|60.1999|60.0999|58.4333|58.2999|58.8333|58.0666|58.5999|58.1333|58.1333|57.9666|57.9999|58.2333|58.8999|60.8999|62.7999|61.4666|59.9999|59.2999|60.1999|60.6666|59.9999|58.6333|57.7666|58.1999|57.7666|57.6999|56.4666|50.1333|50.6333|53.3333|52.8333|52.0666|49.8333|48.5666|49.1|49.7|48.1|49.7333|49.7333|51.2333|52.1666|54.6666|56.7999|57.7666|57.8333|58.1333|59.3999|60.0999|59.9999|59.0333|57.6999|56.5999|57.8666|59.6666|58.6333|59.0666|57.6333|58.2666|57.4666|56.9999|56.4999|56.9333|56.6333|56.1333|57.7999|55.0333|55.5999|54.8666|54.4666|52.8999|52.8666|53.1666|52.3333|52.9999|51.4999|54.1333|57.2999|56.8333|56.3999|56.0999|56.7333|57.4999|56.3999|55.0333|54.4333|53.8999|54.0666|53.5333|54.0666|53.2333|54.9999|54.5666|56.0333|55.5333|56.6999|55.4333|55.6666|55.0333|56.3666|54.9666|53.7333|55.2999|54.2666|54.1999|53.6999|55.8666|55.9333|54.8666|56.5999|55.1333|54.8666|55.3333|53.4333|55.6999|54.9666|54.9999|54.8666|54.5333|54.1999|53.3999|53.2333|52.6333|52.3333|50.8666|51.2333|50.5666|50.3999|51.2999|50.9666|51.6666|52.2333|52.3333|51|49.1666|49.3333|49.4|49.8999|50.0999|49.5333|51.7666|52.5333|51.8666|51.8666||52.8333|51.3999|51.0999|52.4333|52.4333|51.8333|51.4333|52.2333|51.9999|50.3999|49.1666|48.7|51.5333|52.0999|49.7|49.4333|47.4333
03280|940925|/equities/biofrontera-ag|DAXTECH|27.4213|28.0048|27.4213|27.3046|27.8881|27.3046|28.0048|27.7714|28.0048|28.0048|29.2883|28.8216|29.6384|29.6384|||28.8216|27.363|30.0468|27.4213|26.9546|27.8881|29.405|29.1716|30.0468|29.8717|30.2218|30.3385|30.8636|30.3385|30.2801|30.9219|29.9301|29.8134|29.6384|29.2883|30.3385|31.9138|31.272|31.8554|31.5054|31.6804|31.3303|32.9056|34.6559|35.531|36.1728|35.8228|37.1646|35.6477|36.7562|36.5229|37.1063|37.1063|37.5731|38.1565|37.5731|37.6897|36.8729|37.6897|37.9231|35.4727|35.7061|36.8729|36.8729|37.3397|38.0398|39.0316|38.4482|38.2148|37.5731|40.0235|38.3315|37.9231|39.265|36.2895|38.0398|37.9231|38.2732|35.4144|||35.5894|34.8893|34.4225|||35.4727|34.5392|34.0725|35.181|34.7726|34.5392|33.7224|34.3058|33.0223|34.4809|34.8309|34.6559|35.356|35.4727|34.8309|35.6477|35.5894|36.0561|36.1728|35.9978|36.4062|37.1063|36.4062|37.3397|37.3397|35.8811|34.4225|35.181|34.3058|35.6477|35.2393|35.2977|35.2393|34.1308|34.5975|33.2557|33.489|34.1308|34.1891|33.6057|34.8893|36.1728|36.1728|36.1728|36.4062|36.8729|37.8648|37.9231|37.6314|38.7983|38.3315|38.2732|39.3233|39.44|39.44|40.6069|40.8403|40.3735|39.9068|40.7819|40.3152|40.8403|42.7073|41.7738|41.0736|42.0071|40.4319|40.957|43.7574|43.7574|43.5241|43.5241|42.8239|43.6408|38.7983|38.7399|39.09|41.2487|40.3735|41.4237|43.0573|47.258|47.7248|49.4167|51.8088|51.6338|50.4669|51.5754|55.8928|50.817|56.0095|55.4844|63.4775|62.894|59.2767|47.3747|42.9406|39.0316|38.9149|42.4155|50.2919|31.8554|32.6722|31.7387|31.3303|33.0806|33.314|35.006|35.006|35.006|32.9056|33.4307|32.9056|32.6722|32.6139|33.6057|32.0888|33.2557|34.4225|35.7061|32.7889|33.0806|33.7807|35.006|34.9476|33.7224|35.7061|33.8391|34.8893|34.9476|34.3058|34.5975|33.8391|36.8146|37.4564|39.1483|40.0818|40.7236|40.7236|40.7819|41.0153|41.7154|41.5987|40.5486|40.6069|40.6652|39.7318||40.7236|41.0736|39.265|36.8146|36.7562|34.1891|33.8391|34.9476|35.5894|34.7726|32.0888|33.6057|33.0223|33.8391|35.006|35.6477|34.8893
03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|24.1|24|24.6|24.3|24.5|24.6|24.7|25|25|24.9|24.8|24.7|24.9|24.8|||24|24.35|24.75|24.75|24.85|24.7|24.5|24.9|24.8|25.2|24.7|24.7|24.85|24.7|24.85|24.7|24.85|25.7|25.35|27|26.75|26.9|27.15|27.2|26.85|26.9|26.7|26.3|27.05|27.8|27.7|27.85|28.15|28.4|27.9|28.1|27.4|28.6|29|29.5|28.85|28.9|29.1|29.25|29.25|29.45|29.5|28.75|28.55|28.8|28.75|29.3|29.4|29.5|28.8|29.65|29.7|29|30.5|32.7|32.1|32.55|32.15|32.5|||30.75|30.75|30.75|||30.75|30.75|31|31.25|31.05|30.6|30.55|30.45|30.45|30.45|30|30.9|30.65|30.45|30.6|32.1|32.1|33.45|32.05|31.3|31.3|31.3|31.3|31.3|31.8|31.65|31.4|32.5|30.4|30.4|30.75|30.2|30.4|30.3|30.55|30.65|30.7|30|29.9|29.9|29.9|30|30|30.3|29.9|30.1|29.5|29.5|29.7|29.6|29.65|30.05|29.75|30.25|30.4|30.3|30.15|30|30.25|29.75|30|29|27.3|27.25|27.8|27.8|27.1|27.7|28.65|28.35|28.9|29.2|29.8|30.1|30.1|30.15|30.15|30.3|30.3|30.65|30.3|29.75|29.8|29.5|29.9|29.85|29.65|30.2|30|29.8|29.3|29.3|30|30.5|30.55|31.9|31.7|31.5|31.85|31.75|31.75|32|32.65|32.65|32.5|33.55|32.55|33.1|33.7|33.2|34|34|34.2|35.3|34.4|35|34||||||||||||||||||||||||||||||||||||||||||||||||
03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|51.46|51.24|51|49.87|50|49.54|49.54|49.69|49.11|48.07|48.45|48.69|49.32|50.1|||48.62|49.14|51.2|51.25|52.05|52|51.85|52.6|52.2|52.5|53.25|54.05|54|52.9|52.6|53.3|52.3|53.6|53.55|53|53.55|56.3|54.7|54.75|53|53.8|53.65|53.05|53.75|54.75|54.45|54.85|55.75|56.8|55.7|55.75|54.3|55.5|56.4|54.65|52.4|49.96|50.75|49.5|49|48.82|48.32|48.12|47.24|47.18|48.18|47.38|45.3|43.96|43.42|44.82|44.34|44.78|45.56|46|46.36|46.04|47.28|45.42|||45.36|45.88|45.02|||44.42|44.08|44.06|45.08|44.86|43.88|43.86|43.24|43.56|43.98|45.5|45.74|45.64|45.94|44.68|43.7|44.84|45|45.24|45.14|44.94|44.38|44.34|44.56|44.38|44.38|45.66|45.9|44|43.54|42.26|40.78|39.74|38.24|38.56|37.2|37.26|35.92|33.9|33.9|34.08|39.26|39.62|40.04|39.92|39.76|41|42.96|43.9|43.94|45.98|46.52|46.2|44.86|44|43.14|45.66|43.74|43.5|43.82|44.1|44.68|44.38|43.96|43.96|44.56|44.32|44.86|46|46.08|46.68|46.18|46.52|45.88|45.96|46.1|45.14|45.98|45.1|45.62|47.8|46.5|46.24|45.82|45.66|46.58|46.04|45.02|44.88|44.06|44.22|43.62|44.22|44.5|47.88|51.15|51.55|50.1|51.35|50.3|50.35|50.15|51.65|50.95|48.94|49.72|49.34|49.48|49.36|50.1|50.6|50.5|49.3|48.6|48.16|48.22|47.08|48|48.22|48.18|47.88|48|48.58|47.62|48.56|46.9|47.2|47.16|47.98|48.76|47.92|48.6|48.26|50.6|51.85|55.15|53.9|52.35|51.45|51.65|52.8|52.4|52.9|54.2|55.1|58.35|56.4||56.5|56.35|54.2|55.65|55.45|53.65|53.8|53.85|53.05|53.5|51.4|50.9|55.35|56.05|54.45|53|49.56
03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|145.7|145.85|145.05|145.05|146.55|146.5|145.6|142.7|142.4|138.9|139.65|138|134.3|131.65|||131|128.5|127.8|129.9|130.2|131.1|130|129.2|128.1|125.5|126.5|126.9|127.6|126.3|125.8|126.6|125|122.8|121.1|121.2|121.9|122.8|123.9|125.8|124.3|125.7|126|126.9|129.5|132.4|132.7|134.1|136.6|135.3|133.8|133.8|133.4|133.9|132.8|138.3|138.7|137.1|137|132.1|129|128.1|130.8|134|131.7|131.1|131|128|127|120.1|117.9|115.5|113.7|114.3|113.4|113|110.3|108.5|108|108.9|||108.9|108.5|107.4|||106.7|107.5|106.9|109.2|107.3|107.4|105.5|108|108.4|109.8|109.3|112.8|111.5|111.4|109.5|111|111.5|111.8|111.5|111.3|109.8|110.8|115.8|118.9|116.9|116.6|115.9|117.9|117.9|116.3|117.4|114.3|119.6|114.8|115.3|114.3|110.4|108.8|110.9|109.5|112.6|115.8|116.2|118.7|121.8|120.6|121.9|123|121.9|118.7|122.4|119|120.8|115.8|114|112.3|111.6|110.3|109.3|109.3|108|108.9|107|104.3|103.4|101.9|100.3|98.5|101.4|100.4|96.9|92.85|92.5|92.9|94.55|95.3|95|95.7|93.5|94.4|98.6|94.65|94.4|95.3|94.8|95.4|94.5|93.5|91.9|92.15|91.65|91|91.9|91.85|92.85|92.65|90.75|94.55|92.95|91.1|91.85|89.05|90|88.65|89.6|92.25|88.85|89.15|87.9|91.55|88.75|88.5|88.95|88.4|88.95|91.7|89.2|91.05|89.9|89.55|90.3|92.5|93.8|92.35|92.85|89.25|86.8|87.05|88.05|87.8|86.2|89.95|88.55|91.25|90.05|91.45|90.65|86.35|86.4|86.3|87.8|89.35|91.7|93.15|91.4|92.9|91||92.1|91.45|87.3|90.85|92.6|87.65|87.9|91.8|92.5|89.65|83.8|81.35|85.75|86|91.8|95.3|96
03284|19787|/equities/cenit-ag|DAXTECH|14.35|14.4|14.3|14.2|14.35|14.5|14.1|14|14|13.8|13.65|13.6|13.75|13.55|||13.4|13.4|13.45|13.4|13.35|13.3|12.95|12.65|13.1|13.55|13.65|13.65|13.7|13.3|13.6|13.6|13.65|13.65|13.75|13.8|13.85|13.9|13.75|13.9|13.95|14.2|14.1|14.2|14|14.4|14.35|14.15|14.3|14.4|14.35|14.45|14.45|14.4|13.95|13.25|13.2|13.3|13.4|13.4|13.55|13.5|13.7|13.95|14|14.35|14|13.95|14|14|14.3|14.55|14.2|14|14|13.9|13.45|13.15|12.8|12.7|||12.6|12.55|12.55|||12.6|12.7|12.75|12.8|12.8|13.05|12.85|12.95|13.05|13.05|13.05|13.15|13.1|13.15|12.9|13.05|12.95|13|13|13|13.15|13|13.2|13.35|13.4|13.25|13.3|13.25|13|13.15|13.1|13.15|13.3|12.55|12.3|12.5|12.5|12.3|11.95|11.85|11.8|13.3|13.3|13.4|13.45|13.45|13.45|13.5|13.7|13.45|13.6|13.6|13.45|13.3|13.5|13.3|13.15|13.1|12.9|12.9|12.8|12.7|12.95|12.7|12.8|12.8|12.5|12.6|13|13.25|12.8|12.7|12.7|12.1|11.15|11.2|11.1|11.3|11.3|11.3|11.35|11.3|11.3|11.2|11|11.1|11.1|11|10.85|10.8|10.65|10.6|10.5|10.35|10.5|10.65|10.6|10.6|10.1|10.1|9.86|9.9|10|9.76|9.66|9.64|9.76|9.82|9.82|9.7|9.7|9.62|9.58|9.4|9.6|9.68|9.46|9.52|9.6|9.64|9.8|9.86|9.68|9.76|9.7|9.66|9.54|9.66|9.86|9.7|9.56|9.62|9.66|9.98|10.35|10.1|9.4|9.46|9.36|9.36|9.46|9.4|9.4|9.6|9.46|9.38|9.4||9.2|9.28|9.26|9.3|9.24|9.14|9.04|9.04|8.98|9.16|9.3|9.3|9.28|9.5|9.8|9.7|9.86
03285|1174682|/equities/cherry-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH|76.9073|76.5208|74.0088|73.8155|78.6464|79.8058|79.2261|78.8396|84.057|85.0231|85.4096|84.4434|82.7043|83.284|||84.057|81.7382|83.284|81.1584|80.1923|72.4629|78.8396|79.4193|79.2261|79.6126|78.4532|78.4532|70.7238|70.5306|67.0523|68.7914|67.632|66.2794|61.835|65.3132|66.2794|70.917|74.9749|74.9749|73.2358|75.3614|72.2697|68.9847|72.8494|73.2358|75.5546|76.5208|80.5787|80.9652|79.999|80.3855|82.1246|83.0908|82.5111|81.5449|80.9652|78.2599|77.6802|77.1005|76.3276|74.9749|78.2599|80.772|80.772|82.1246|90.2405|88.8878|93.3322|90.8202|83.0908|92.9457|92.7525|93.139|94.6849|94.6849|92.7525|92.7525|93.9119|92.9457|||90.2405|89.854|91.9796|||89.854|90.6269|87.9217|94.6849|93.139|92.7525|91.2066|89.854|88.5014|87.7284|85.2164|82.8976|87.7284|85.9893|80.1923|76.5208|81.1584|84.057|80.772|84.057|86.7622|94.6849|88.8878|81.7382|74.3952|69.5644|71.4967|71.4967|67.632|64.7335|62.4147|59.323|59.323|55.8447|53.5259|49.468|49.0815|47.0526|46.6661|46.6661|46.4729|46.8593|46.3763|46.183|46.3763|45.2169|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|76.15|76.3|75.2|74.95|74.5|74.55|74.25|73.4|74|72.75|72.35|72.4|71.1|72.25|||73|72.05|72.2|72.75|72.7|71.2|71.75|72.05|70.6|70.75|70.3|70.35|71.25|69.05|68.4|67.95|66.9|67.4|65.55|65.7|67.25|67.5|68.9|70.3|71.1|71.55|70.75|71.7|74.55|77|76.95|78.3|80|79.2|79.8|81.9|78.05|78.75|79.3|79|77.8|83.45|84.15|83.35|81.6|80.85|82.25|83.9|83.7|83.95|84.35|83.45|82.7|81.15|80.9|80.75|81.5|80.85|80.2|79.35|79.5|79.55|81.2|79.75|||78.6|78.85|78.2|||77.4|77.2|75.3|76.2|75.9|75.85|73.45|74.5|73.35|73.5|74.7|74.25|82.75|83.5|82.05|81.65|82|83.3|82|78.85|78|77.35|77.05|77|76.25|75|75.5|75|74.75|75.4|75.1|72.95|74.9|79.35|82.3|77.05|75.85|74.1|73.55|75.2|73|75.6|73.05|73.6|73.85|74.5|76.2|77.6|78.65|76.85|80|79.6|78.7|77.95|76.9|76.25|77|77.9|78.05|78.25|78.95|77.6|75.65|73.3|72.4|73.45|72.8|73.4|77.45|76.9|77.6|76.85|76.75|77.85|78.75|77.85|76.05|75.75|72.95|76.35|80.35|75.25|75.2|74.65|74.15|75.5|75.6|76.05|75.35|75.35|75.1|74.8|75.35|73.5|75.1|74.15|74.1|72.3|75.55|74.5|75.6|74|75.1|74.1|72.65|74.65|72.6|72.3|71.75|72.35|72.05|72|71.3|70.85|69.8|71.65|68.6|71|70.9|70.8|70.85|72.9|73.35|73.05|72.95|72.15|70.05|66.85|64.1|64.3|64.45|66.2|68.95|68.25|68.45|68.8|67.75|65.65|65.85|66.6|67.75|66.7|68|69.85|71.1|72.1|71.35||73.35|72.2|69.15|72.5|74|72.2|71.5|73.05|73|74.2|69.45|70.6|74.3|75.95|76.35|75.5|73.25
03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|10.54|10.42|10.12|10.48|10.58|10.74|10.74|10.82|10.64|10.7|10.94|10.98|10.96|11.86|||12.08|11.94|11.68|11.86|12.22|11.12|10.78|10.52|10.9|10.86|11.18|11.4|11.58|11.38|11.42|11.46|11.1|11.06|10.74|10.6|11.12|11.48|11.72|11.56|11.18|11.6|11.36|11.62|11.96|11.92|11.86|12.36|12.5|12.42|12.02|12.26|12.06|12.22|12.66|12.42|12.62|13.02|12.76|12.56|12.5|12.6|12.58|13.08|13.04|13.38|13.5|13.74|13.92|13.54|13.9|13.96|13.5|12.84|12.72|12.5|12.52|12.9|12.52|12.2|||11.9|11.68|11.6|||11.08|11.38|10.78|11.18|11.4|11.28|11.46|11.34|13.88|14.04|13.92|13.68|13.6|13.68|13.84|13.88|13.9|13.98|13.92|13.12|13.54|13.06|13.3|13.12|13.4|13.6|13.64|13.04|12.76|12.34|12.54|12.24|12.58|12.9|12.7|12.06|12|11.96|11.66|11.28|11.3|11.72|11.52|12.06|12.28|12.5|12.82|12.7|13.5|13.06|13.62|13.62|13.7|13.36|13.52|14.5|15.06|14.96|14.46|14.74|14.82|14.86|14.88|14.66|15.58|15.2|15.94|15.28|15.98|14.56|12.98|12.96|13.02|12.66|12.82|12.7|11.84|12.3|12.04|12.18|12.6|13|12.22|12.48|12.52|12.86|12.5|12.44|11.94|11.94|12.06|11.92|12.2|11.92|11.68|11.24|10.78|10.16|10.1|9.79|9.7|9.25|9.17|9.13|9.06|9.28|9.38|9.5|9.53|9.78|9.81|9.93|9.97|9.98|9.96|10.52|10.04|10.16|9.61|9.51|9.72|9.71|10.02|9.77|9.44|9.47|8.95|8.89|8.62|8.67|8.8|8.8|8.84|8.56|8.4|8.45|8.34|8.25|8.02|8.46|8.85|8.83|9.19|9.18|9.07|9.5|9.16||8.79|8.6|8.18|7.78|7.78|7.35|7.53|7.94|7.87|7.56|7.19|7.19|7.38|7.39|7.24|7.2|7.04
03289|19797|/equities/data-modul-ag|DAXTECH|45.6|46.6|46.6|46.8|46.4|47.2|47|47.2|47|47|46.8|47|47.8|47.4|||47.8|48.2|47|47.2|46.8|47|48|47.8|47.4|48.4|47.2|47.2|47.2|45.8|45.8|46.4|46.6|46.6|46.6|47.6|46.6|47|47|46.8|48|48.2|47.8|47.8|49.2|49.4|48.2|47.8|47.4|47.4|48|48|48.2|48.2|48.2|48.2|48.2|47.8|47.8|47.8|48.6|48.8|50.5|50|50.5|50.5|51|50.5|48.6|48|46.4|47.6|48.2|46.2|46.6|46.4|47.4|47.8|47.8|47.8|||49|48.2|48.4|||46.6|44.6|43.6|43.8|44|45.4|44.8|45.2|45.2|45|45.6|45.4|45.2|45.8|45.4|45.4|45.2|45|44.8|45.6|45|45.6|45|44.4|45.8|45.6|45.6|47.2|46.8|45.2|44.8|44|44|44|44|43.8|44.8|44.8|44.6|44.6|43.8|44.4|45||43|44.8|45|45.8|45.4|45.6|45.6|45.6|45.6|45.4|45.2|45.2|45.2|45.2|45|46.4|46.2|46.2|46.4|46.4|47.4|46.6|46|43.4|42.8|42.8|42.8|43.4|43.8|44.4|45.2|44.6|43.8|46.8|47.8|48|47.6|45.8|46.2|46.8|47|45.6|45.8|45.8|44.8|44.4|45|43.6|43.6|43.6|43.6|43.6|43.6|43.2|44|44.4|44.6|44|44.4|44.8|44.2|44.2|45.4|45.2|45.2|44.2|44|44.2|44|44.2|44|43.4|43.2|44|44.6|45.2|45.8|45.6|45.8|46.8|47|46.2|46.2|46|46.6|46|46.2|46|45.8|45.8|45.8|45.8|44.8|45|45.2|45.2|46.6|44.6|44.6|44.6|43|41.4|39.8||39|38.8|38.6|38.6|38.4|38.4|38.4|38.6|38.6|38.6|38.6|39|39.4|40|39.2|39.6|39.6
03290|991234|/equities/diebold-inc?cid=991234|DAXTECH|11.59|11.73|11.28|11.05|11.36|11.7|11.72|11.91|11.39|11.41|11.18|11.09|11.61|11.85|||11.85|11.992|11.616|11.692|11.808|12.042|12.002|11.472|11.746|12.006|12.836|13|13.704|14.344|13.998|13.792|13.338|13.298|12.84|11.994|12.2|12.89|12.622|12.472|12.16|12.528|12.914|12.156|11.892|11.916|11.588|11.298|11.532|11.056|11.074|11.358|11.472|11.318|11.69|11.526|11.208|12.362|12.222|11.524|11.304|10.908|10.806|10.406|10.254|10.314|11|9.392|9.292|9.433|9.351|9.602|9.176|9.344|8.918|9.188|9.518|9.41|8.837|8.306|||8.635|9.119|9.2|||9.131|9.172||9.662|9.741|9.257|8.976|8.957|8.825|8.912|9.176|8.768|8.777|8.881|8.807|8.176|8.579|8.231|8.249|8.276|8.36|8.288||7.457|7.607|7.901|7.499|7.451|7.019|6.911|7.238|6.992||5.797|||5.36|5.31|5.422|5.497|6.366|||6.591|6.529|6.442|6.547|6.722|6.782|7.085||7.504|7.464|||7.053|7.347|7.254|6.472|6.559|6.508|6.293||6.07|5.964|6.255|6.145||6.441|6.536|6.586|6.745|6.571|6.499|6.647||6.814||7.21|7.595|7.525|7.135|7.138|6.875|6.963||7.135|7.136|6.779|6.779|6.866|6.805|7.024|7.191|7.318|7.272|7.352|6.992|6.677|6.727|6.639|6.283|6.075|5.888|5.822|5.28|5.549|5.363|5.244|5.423|5.545|5.7|5.201|5.719|5.731|5.68|5.215|5.019|5.02|4.859|4.7415|5.228|5.232|5.28|5.58|5.445|5.385|5.087|4.978|5.089|5.52|5.537|5.279|5.297|4.8705|4.993|5.25|4.992|4.8275|4.477|5.198|5.614|5.992|5.57|5.304|4.9565|4.8695|||5.104|4.871|4.9605|4.796|4.836|4.548|4.7055|4.65|4.2865|4.1745|4.263|4.1195|4.6615|4.842|4.95|4.6555
03291|19803|/equities/dr-honle-ag|DAXTECH|47.8|46.75|46|46.75|47.5|48.65|47.3|47.6|48.45|48.6|48.8|47.7|48.1|48.25|||47.15|47.5|47.6|48.2|47.45|47.15|48.3|48.7|49.05|48.75|48.1|47.85|49.65|50.9|50.8|50|49.15|48.85|48.2|47|47.7|47.4|46.55|45.8|44.35|44.55|47.4|47.15|47.4|52.3|51.5|53.5|53.5|54.1|53.7|54|52.8|53.8|53.4|52.8|52.7|53.7|51.7|51.9|52.5|52.4|53.2|53.9|53.9|54.5|56.3|55.8|54.3|54.6|52.4|55.6|54|55.9|54.1|56.2|57.4|57.4|56.7|56.6|||54.8|55.6|56.5|||57.4|55.5|54|55.4|55.7|55.5|53.2|53.2|53.4|52.9|55|55|55.6|53.5|51.1|52.5|56.1|55.2|54.1|51.2|51.6|50.3|51.7|51.6|52.1|51.4|52.6|52.2|54.1|51.4|53.3|51.3|51.1|52.7|53.6|51.6|51|50.8|47.7|48.05|46.55|49.1|48.45|50.4|50|51.7|52.6|53.8|55.8|55.3|57.5|58.1|60|55|54.8|54.9|55.2|56|55.7|55.9|55|54|54.9|53.6|54.1|53.5|55.1|51.8|53.9|53.4|55.8|55.9|51.8|51.5|52.3|52.9|52.3|53.1|49.9|52.9|54.3|55|54.5|55.7|53.7|55|53.8|54.5|50.9|49.1|49.3|49|46.55|43|42.1|42.15|43.65|42.9|43.7|41.75|43.7|44.65|45.4|45.85|45.1|45.65|45.35|46.3|44.05|43.95|45.5|45.3|44.7|45.3|46.2|46.9|47.3|48|47.9|47.9|48.85|48.65|47.75|48.5|48.6|48|48.5|48.4|48.5|48.7|49.05|48.75|47.45|48.4|48.2|49|49.2|47.5|46.7|46.5|48.1|47.45|48.85|49.8|49.45|50.8|52.5||48.5|49.05|43.6|46.5|48.5|37.3|37.45|37.3|37|37.55|36.3|34.8|35.8|35.55|35.55|36.6|37.5
03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|70.5|69.7|68.9|68.5|69|68.5|67.9|65.6|67|66.4|66.7|66.1|65.8|67|||64.1|64.6|64.8|63.8|63.6|64|63.6|64.4|65.8|65.6|67.2|66.4|67.2|67|66.4|67.2|65.2|65.6|62.2|60.6|60.2|61|61.2|62|61.8|61.8|63.4|64.4|64.4|63.4|64|64.2|64|65.4|63.4|63.4|62.6|64.4|64.4|65.6|66|65.6|66.6|67.8|68.4|69.2|67.4|67.2|67.2|68|67.2|66.6|66|66.4|64.8|65.2|65.2|63.8|63|62|61.8|61.4|61.6|61|||59.8|59|59|||59.8|59.4|59|59.6|58.8|58.8|58.8|58.6|59|59.4|58.8|58.6|58.6|58.6|58.6|58.6|58.2|59.8|59.6|58.8|58.6|59|59.4|60.6|60|59.4|59.6|59.4|59.8|60|60|58.6|58|61.2|62|61.2|61.8|62.4|61.4|61.2|59.4|60.4|60.6|61.8|61.6|62.2|62.4|64.4|64.4|62.8|62.4|62.6|62.6|61.8|61|61.6|63.2|64|64|64.2|62.8|63|62.8|62.6|63.2|62.4|61.4|61.4|63|64.2|64.6|62.4|61|60.6|61.8|62.2|61.2|61|60.8|61.8|65|63.6|62|64.8|64.6|65.2|65|63.4|65.2|65.8|64.4|63.8|64.6|64.2|66|67.4|67.2|66.6|66.8|66.4|67.2|66.8|67|66|65.6|67.6|69|69.6|69.2|71.6|71|71|71.8|72|70.6|71|65.8|67.2|66.4|69.6|68.4|67.2|64|63.2|62.6|60.6|59.2|59.6|60.4|60.6|60.2|62|60.8|60.6|60.4|61.2|58.4|56.4|55.4|54.4|56.6|57|56.2|57|56.6|55.4|56||57.8|54.6|51.8|55.6|55.2|54.6|53.8|53|55.2|56|56|55.6|59|60|61.8|63|64
03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|75.05|74.8|73.9|74.15|74.95|74.15|76.55|69.2|70.75|70.7|70.55|69.6|69.15|70.45|||67.3|68.6|68.6|69.5|70|68.6|69.1|69.2|70.5|70.7|70.4|69.8|70.1|67.5|66.4|67.5|65.2|65.7|62.1|61.6|61.8|61.8|62.7|63.6|63.3|64.1|64.6|64.6|64.9|66.8|66.2|68.9|68.7|68.4|67.1|66.8|65.9|67.6|67.3|67.4|67.3|68.8|68.6|70.9|70.4|69.3|69.1|69.2|68.6|71.2|69|68.7|68.8|68.8|67.4|68.4|68.6|69.5|66.5|64.7|65.8|65|66.2|65.3|||62.8|63.3|62.4|||62.5|61.9|62.2|61.8|61.7|62|62.3|62.7|64.2|64|63|62.9|63|63.3|63.8|63|64.2|65.2|65.8|65.9|65.5|67.5|68.2|69.4|69.1|68.1|67.7|68|68|67.8|68.1|67.4|65.9|73|72.4|71.2|70.8|70|69|69.6|71.4|71|70|70.3|69.9|70.5|69.5|71.4|73.5|72.9|73.5|75|74.2|72.9|71.8|73.9|74.2|75.8|74.5|74.3|74|73.6|73.5|73.2|72.2|72|71|70.6|71.4|71|70.8|69.2|67.8|67|67.8|70|67.4|67.8|68|69.5|73.1|71.7|71|75.4|75.5|76.8|76.9|77|77.8|78.9|79.2|78.1|75.6|75.1|76.2|78.6|77.7|78.2|79|75.1|76.8|78.1|79.1|79.4|80|82.3|82.7|83.4|82|84.5|85.3|83|86.3|86.2|86.3|86.8|78|77.4|77.7|82.5|82|82|77.3|78|75.5|74.7|72.5|70.4|69.9|71.1|71.1|72.5|71.6|72.8|73|76.1|70.5|68.3|67.1|63.7|67|69.1|69.2|70.4|70.7|70.4|72||71.3|68.5|65|70.6|71.7|69.4|69.3|70.2|72|72|70.7|71.7|74.6|75.5|76.5|77|77.4
03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|22.5753|22.5309|21.7309|22.6494|22.3531|22.8123|22.0124|21.4347|21.805|20.5607|20.9903|20.8422|20.3237|20.6496|||20.5459|20.1607|20.1015|20.4866|20.8866|20.6496|20.3237|20.1459|20.5163|20.0719|19.6127|17.924|17.8499|17.7758|17.761|18.3239|17.3314|17.2129|16.3834|16.7685|16.5908|16.9018|17.124|17.0944|16.8426|16.8722|17.1981|16.7833|17.9684|18.1462|18.0128|18.4128|18.6498|19.0646|18.2498|18.1313|18.0425|18.2498|18.5461|17.9091|17.5684|17.3018|17.4796|17.1389|16.2649|16.0575|15.7316|15.9538|15.5242|16.1612|15.9094|16.2649|16.3834|15.0354|14.4399|14.588|13.9718|13.6578|13.2548|13.4326|13.3556|13.4444|13.4207|13.4978|||13.2845|13.3615|13.3259|||13.1778|13.5452|13.0534|13.1837|12.9763|12.8578|12.4846|12.6208|12.4372|12.5142|12.5912|12.8815|13.0238|13.0238|12.8578|12.8934|12.8875|12.8401|12.6564|12.4668|12.2416|12.2653|12.4549|12.5971|12.2949|12.2357|12.0283|12.3779|12.1942|12.2061|12.2061|11.898|12.4549|12.1468|12.2949|12.0994|11.9157|11.738|11.6432|11.6254|11.9276|12.0342|12.1587|12.7927|12.7393|12.8223|12.6919|13.006|13.1126|12.9645|13.7111|13.7466|13.6222|13.4089|13.1541|13.0712|13.0534|12.7393|12.4549|12.7275|12.9289|12.7393|12.8519|12.6801|12.5675|12.7986|12.609|12.5379|12.763|12.763|12.609|12.3838|12.2949|12.2357|12.2949|12.5971|12.7749|12.6327|12.2357|12.609|12.8875|12.7927|12.5616|12.3838|12.3305|12.366|12.1409|12.0283|11.6195|11.6728|11.5187|11.5365|11.9987|12.0876|12.6564|12.7038|12.7808|12.609|12.609|12.4727|12.6564|12.6149|12.9526|13.3615|10.9766|11.0654|10.9988|10.9692|11.0506|11.4876|11.5765|11.5247|11.7246|11.458|11.3913|11.4876|11.2654|11.7469|11.3913|11.5395|11.3025|11.4358|11.4876|11.3987|11.4062|11.1988|11.0062|11.1247|11.258|11.3395|11.0432|11.0803|10.4063|10.3766|10.2507|10.4803|10.3618|9.9471|9.7026|9.8508|10.2359|10.2729|10.5544|10.6359|10.3766|10.6359|10.6211||10.4655|10.747|10.1396|10.5174|10.7766|10.1026|10.1544|10.4211|10.1618|10.11|9.6952|9.9915|10.1693|10.0359|10.7692|10.6655|10.8433
03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|13.2|13.4|13.3|13.3|13.6|13.4|13.2|13.2|13|13|13.4|13.2|13.8|13.5|||13.6|13|12.2|12.2|12.2|11.8|12.2|12.3|12.2|12.4|12.4|12.2|12.6|12.6|12.2|12.3|12.2|12.2|12|12.6|12.8|12.7|13.2|13|12.2|12.2|12.3|12|12.5|13.8|13.8|13.8|13.5|14.6|14.1|11.9|9.8|9.65|9.65|9.65|9.6|9.6|9.8|9.6|9.15|8.95|9.2|9.15|9.25|9.1|9.2|9.35|9.8|9.25|9.25|9.25|9.35|9.15|9.4|9.95|10.2|10.1|9.9|9.95|||10.2|10.1|10.3|||11.1|11|10.9|11.4|10.4|8.35|8.35|8.6|8.45|8.6|8.65|9|9|8.8|8.3|7.7|7.2|7.2|7.2|7.2|7.2|7.2|7.3|7.3|7.2|7.05|6.95|7.25|7.25|7.35|6.85|6.9|7.05|7|6.8|6.8|6.8|6.8|6.9|6.9|6.9|7|7.2|7.5|7.15|7.15|6.65|6.7|6.5|6.6|6.6|6.7|6.9|6.9|6.9|6.95|6.9|6.9|6.95|6.95|7|7.05|7.05|6.85|6.95|7.15|7.35|7.25|7.45|7.45|7.45|7.5|7.5|7.65|7.4|7.4|7.4|7.6|7.45|7.35|7.35|7.35|7.3|7.35|7.35|7.4|7.4|7.4|7.5|7.65|7.65|7.5|7.5|7.5|7.15|7.25|7.1|7.1|7.15|7.1|7.1|7.1|7.15|7.15|7.45|7.45|7.45|7.4|7.3|7.2|7.05|7.05|6.95|6.9|6.85|7|6.85|6.95|7|6.8|6.8|6.85|6.85|6.6|7.15|7.2|7.15|7.15|7.15|7.35|7.25|7.2|7.35|7.35|7.15|7.15|7.15|7.15|7.25|7.45|7.5|7.35|7.5|7.35|7.4|7.4|7.4||7.25|7.3|7.45|7.25|7.35|7.25|6.95|7.05|6.6|6.6|6.5|6.45|6.3|6.15|5.95|6.4|6.45
03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|35.4|34.5|33.8|32.2|33.8|34.2|34|34.2|34.3|33.7|34.45|35.1|35.1|35.5|||35.5|35.8|34.9|35.4|36.55|35.2|35|33.9|33.05|32.45|33.85|33.85|34.1|33.65|33.05|34.1|31.95|32.55|31.6|31.25|31|32.35|33.2|33.55|33|33.45|34.3|34|34.6|35.25|34.4|35.4|36.65|36.9|37.15|35.75|33.75|34.2|34.95|33.45|33.5|33.55|34.8|33.3|32.85|32.55|32.55|32.05|32.3|33.35|32.4|32.65|32.7|32.65|32.1|33.1|30.05|29.25|29.1|28.9|28.2|28.5|27.15|27.2|||27.45|27.15|27.1|||27.1|26.8|26.9|27.4|27.25|27.1|26.55|25.9|25.65|25.85|26.55|26.5|26.95|27.7|26.4|26.5|27.5|26.9|27.2|26.7|26.4|26.7|25.45|24.95|24.45|24.6|24.95|24.3|24.35|23.6|23.95|24.7|22.35|21.9|22|22|19.06|19.1|18.98|18.9|18.5|18.5|19.3|19.8|19.8|20.1|20.45|21|21.7|21.2|22.75|22.7|23.1|22.75|23.05|23.4|23.4|23.4|22.45|22.1|20.85|20.95|21.15|20|20.95|20.8|21.3|20.9|21.75|22.05|22.45|22.25|23.05|23.6|21.75|20.7|20.75|21|21.05|21.5|22.25|21.8|21.75|22.3|22.45|22.05|21.35|21.95|21.3|21.65|21.85|21.75|21.95|21.65|21|21.5|21.6|20.95|21.15|21.25|21.55|21.15|21.3|21.05|20.85|21.05|21.45|22.25|22.4|22.7|23.25|23.55|24|25|24.9|25|24.75|26.25|26.85|25.5|26|25.5|25.35|24.05|23.2|20.35|21.6|20.55|20.8|21.1|20.95|20.5|19.68|19.5|20.1|20.35|20.95|20.6|20.7|20.7|22.25|23.05|23|23.55|22.4|22.45|20.95||20.1|20.75|21.1|19.92|19.94|19.4|20.05|20.05|19.84|18.76|18.74|18.6|18.6|18.48|18.92|19.4|19.42
03297|19813|/equities/epigenomics-ag|DAXTECH|1.3417|1.3791|1.4934|1.9209|2.0145|2.0983|2.1672|2.2066|2.2066|2.1672|2.1918|2.182|2.182|2.2362|||2.2953|2.2854|2.2559|2.4627|2.6105|2.6598|2.3987|2.4086|2.3051|2.2165|2.0933|2.0884|2.1327|2.1278|2.113|2.1327|2.1327|2.0687|2.118|2.1426|2.1672|2.2657|2.3101|2.315|2.3051|2.379|2.3692|2.4283|2.5366|2.3938|2.4578|2.4381|2.5957|2.5366|2.512|2.645|2.5366|2.6351|2.5859|2.5514|2.5859|2.645|2.6105|2.512|2.3445|2.3051|2.5022|2.4923|2.5416|2.5613|2.645|2.5613|3.3592|3.374|3.4478|3.6941|3.6892|4.1423|4.1423|4.3344|4.2458|5.4673|4.9058|4.63|||3.3493|3.1326|3.0341|||2.8371|2.7681|2.8031|2.906|2.9553|2.9006|2.9553|3.2016|3.107|3.4833|3.4991|3.507|3.5464|3.4991|3.6094|3.5542|3.7985|3.7591|3.4833|3.57|3.5385|3.4675|3.3966|3.3887|3.4518|3.5779|3.6015|3.6173|3.6094|3.5858|3.4045|3.4124|3.6724|3.3887|2.8213|2.7031|3.3021|4.8861|4.429|4.429|4.4605|5.5954|5.5166|6.1313|5.9106|6.0367|6.2258|6.1313|18.1258|18.3622|19.2291|19.4656|19.3079|19.702|20.0172|19.6232|17.9682|18.4411|18.2046|18.9927|19.3079|18.4411|18.2834|18.5987|18.047|18.2834|18.4411|17.8106|18.9927|20.8053|21.3569|20.9629|21.0417|22.6179|21.8298|21.9086|21.5934|21.9874|21.2781|21.5934|22.3026|22.145|22.6179|23.9576|24.3516|23.9576|22.6967|23.8788|23.7212|24.3516|24.6669|23.9576|23.6424|21.1205|20.2536|20.5689|19.8596|19.8596|17.3377|18.047|18.6775|20.5689|20.096|20.4113|17.1013|14.7765|14.8159|14.4218|14.3824|14.4613|13.7126|13.949|13.949|14.1066|14.1854|14.146|14.1066|14.146|12.6881|11.8606|11.9788|11.9394|12.0576|11.7818|11.2695|11.3877|11.1119|11.2301|10.9937|11.1513|11.0331|11.3089|11.0331|11.4271|10.5603|9.5752|9.3781|9.0629|8.8659|9.1811|8.9841|9.2205|9.457|9.1811|9.2599|9.5358|9.1811||9.6146|9.6934|9.6146|9.7722|9.851|9.7722|9.4175|9.3781|9.457|9.8116|10.0086|10.2056|9.8904|9.7722|9.5752|9.9692|10.245
03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|33.5|34.08|33.66|34.34|33.63|33.6|33.55|32.85|33.38|32.27|32.17|31.94|31.22|31.58|||31.61|30.74|30.9|29.34|29.63|30.27|30.09|30.78|30.43|29.96|30.1|29.52|29.76|29.54|28.64|29.63|28.5|29.1|28.88|29.43|31.29|31.6|32.18|32.75|32.07|32.29|31.5|31.73|33.24|34.46|35.38|37.04|37.2|36.49|36.65|35.27|34.45|34.07|33.86|33.23|33|33.15|32.1|32.89|32.5|37.07|36.19|33.02|30.02|29.54|29.43|29.02|28.77|29.54|29.21|29.48|29.41|29.16|29.31|29.13|29.28|29.4|30.35|30.29|||30.28|29.87|30.3|||29.77|29.47|28.22|28.53|28.25|26.7|26.5|26.76|26.35|26.19|26.28|26.36|26.04|26.15|25.98|26.2|26.14|25.57|25.74|25.4|24.96|24.98|25.34|25.15|24.71|24.46|24.74|25.42|25.37|25.18|25.02|24.15|23.9|24.48|24.59|24.61|23.24|22.87|22.68|22.73|22.92|23.39|22.87|23.04|23.18|23.04|23.13|23.37|23.05|22.75|23.07|23.64|22.55|22.29|22.4|21.89|22.39|22.44|21.95|22.58|22.57|22.29|22.14|22.01|22.02|22.84|22.21|22.16|22.82|22.62|22.95|23.2|22.98|22.5|22.42|22.55|22.17|22.28|21.56|22.33|22.53|22.45|22.4|22.12|22.33|22.91|22.6|22.58|22.6|22.76|22.76|22.17|21.8|21.64|22.52|22.98|24.68|23.06|23.2|23.02|22.93|22.61|23.1|22.42|22.26|23.13|23.19|23.78|23.47|25.12|25.65|24.37|24.43|24.19|23.85|24.19|23.42|23.95|23.73|23.92|24.01|24.47|24.8|24.29|24.43|24.42|24.2|24.54|24.2|24.33|24.06|24.65|24.67|25.33|24.73|25.12|24.35|23.36|23.77|23.62|24.05|23.73|23.77|24.2|24.19|24.61|23.96||24.32|24.05|23.29|24.4|24|24|23.53|23.63|23.31|23.64|23.18|22.61|22.5|22.51|22.65|22.25|22.25
03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|4.54|4.52|4.54|4.54|4.54|4.58|4.52|4.54|4.58|4.58|4.64|4.64|4.64|4.6|||4.58|4.52|4.48|4.44|4.46|4.32|4.26|4.34|4.26|4.24|4.3|4.16|4.22|4.1|4.12|4.1|4.06|4.14|4.14|4.16|4.14|4.14|4.14|4.14|4.14|4.14|4.12|4.14|4.18|4.18|4.18|4.12|4.18|4.18|4.22|4.22|4.22|4.24|4.16|4.28|4.32|4.34|4.02|4.04|4.14|4.12|4.02|4.12|4.12|4.1|4.12|4.18|4.18|4.18|4.18|4.18|4.18|4.16|4.16|4.16|4.16|4.16|4.16|4.16|||4.14|4.12|4.24|||4.16|4.14|4.04|4.04|4.14|4.14|4.14|4.14|4.16|4.18|4.18|4.2|4.2|4.22|4.12|4.2|4.2|4.18|4.14|4.14|4.06|4.1|4.1|4.12|4.1|4.1|4.14|4.14|4.14|4.14|4.1|4.1|4.14|4.16|4.16|4.16|4.18|4.18|4.18|4.2|4.2|4.3|4.2|4.24|4.22|4.26|4.24|4.24|4.28|4.28|4.26|4.24|4.24|4.22|4.08|4.04|4.06|4.1|3.98|3.96|3.96|3.96|4.02|4|3.98|3.96|3.96|3.98|3.96|3.98|3.86|3.86|3.86|3.86|3.72|3.82|3.82|3.66|3.52|3.52|3.56|3.56|3.56|3.58|3.58|3.62|3.64|3.64|3.64|3.66|3.66|3.66|3.66|3.64|3.66|3.68|3.7|3.78|3.72|3.72|3.72|3.72|3.72|3.76|3.78|3.78|3.78|3.8|3.8|3.8|3.8|3.88|3.94|3.96|3.96|3.96|3.96|3.92|3.92|3.92|4.04|3.98|4.04|4.04|4.12|4.28|4.32|4.34|4.46|4.3|4.2289|4.2289|4.1934|4.1223|4.1934|4.0157|4.0512|3.9802|4.0868|4.0512|4.1223|4.1223|4.4066|4.0868|4.1223|3.9802|3.6248||3.5395|3.4542|3.4969|3.44|3.3547|3.4826|3.3405|3.3263|3.2694|3.3405|3.0704|3.1415|3.0846|3.1415|3.0704|3.1273|3.1131
03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|45|45.4|44.9|45.05|45.4|45|45.35|45.25|44.5|44.5|44.5|43.55|43|43.65|||41.5|40.4|41.4|41.7|41|42.2|42.2|43.4|42.8|42.2|43.4|42.7|43.5|42.8|43|43.1|43.6|43.3|42.6|42.3|42.8|44.5|45.8|45.2|44.3|47.4|48.2|44.5|48.5|49.9|49.9|51.2|52.4|49|50|50|48.4|48.7|47.8|46.7|46.8|46.4|45.2|45.6|45.2|46.3|47.1|47.4|47.5|47.1|47.1|47.4|48.2|47.6|45.8|48|47.2|46.3|46.8|47.6|47.2|47|47|47.2|||47|47.2|46.3|||45.7|47.5|46.6|46.3|46|45.8|45.3|43.9|43.4|44.2|45.2|46|46|45.7|46.2|45.5|46.3|46.3|47.3|46.9|47|46.8|45.8|45.5|45|44.5|45|45.3|45.1|45.2|45.3|45.5|46.6|50.4|51.4|46.5|47.2|44.8|40.4|39.4|38.2|40.6|42.6|42.1|42|43.2|43.3|43.2|43.7|42.9|45.2|43.4|44|42.3|41.4|41.2|40.3|38.2|37.4|37.6|37.8|38|37.9|36.6|37|36.1|35.7|33.6|35.5|35.7|35.7|35.7|36.4|36.5|36.1|35.7|34.7|34.9|34.2|35.5|37.2|36.6|37|35|30|30.1|29.4|29.4|28.4|28.4|27.6|27.5|27.4|27.4|27.5|27.7|27.8|27.8|28.7|28.2|28.7|27|27.4|26.8|26.9|26.6|27|27.4|27.8|28.2|28.1|28|28.6|28.8|28.7|28.6|28.1|27.6|28.5|28.4|28.2|28.1|29.4|30.1|30.7|29.5|28|27.7|27.8|27.2|26.9|27.9|27.4|26.8|26.3|26.1|26.9|26.6|26.6|26.7|27.2|26.5|27|27.4|27.3|27|26.2||24.1|24.7|24.7|24.3|24.8|24.2|24|24.3|24.8|23.7|23.8|24|24.4|24.6|24.2|24.3|24.3
03301|19821|/equities/first-sensor-ag|DAXTECH|43|43|42.9|42.5|42.3|42.5|42|42|41.4|41.3|41.1|40.9|41|40.5|||40.6|40.6|40.5|40.2|40.2|40.2|40.2|40|40.3|40.1|40|40.2|40.2|40.2|40.3|40.4|40.5|40.6|40.7|40.6|40.7|40.9|40.9|40.9|41|41|40.9|41.1|41.1|41.1|40.9|40.9|41.6|41|41|40.9|41|41|40.9|41|40.7|41|41|41|41.2|41.2|41.2|41.3|41|41|41|41|41|41|41|40.9|41|41|40.7|41|40.9|41|40.9|40.8|||40.4|41|41|||41|40.9|40.5|40.9|40.9|40.8|40.8|40.6|40.6|40.5|40.4|40.5|40.5|40.3|40.6|40.6|40.6|40.5|40.5|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.4|40.3|40.4|40.4|40.4|40.4|40.7|40.3|40.2|40.3|40.2|40.1|40.2|40.3|40.3|40.2|40.1|40.2|40.3|40.3|40.3|40.3|40.3|40.2|40.2|40.2|40|40.2|40.2|40.1|40.1|40.1|40.1|40.2|40.2|40.1|40|39.9|40.1|40.3|40|40.1|40.1|40|40|40.1|40|40|40|39.8|39.9|39.9|39.9|39.9|39.9|39.9|39.9|39.8|39.9|39.8|39.8|39.9|39.9|39.8|39.6|39.5|39.3|39.5|39.7|39.7|39.8|39.8|39.7|39.7|39.7|39.7|39.6|39.5|39.5|39.4|39.4|39.4|39.4|39.4|39.4|39.1|39.1|38.7|39|39|39|39|39|39|39|38.9|39|38.9|38.8|38.8|38.8|38.7|38.5|38.3|38|38.3|38.3|38.3|38.3|38.3|38.1|38.2|38.2|38.2|38.2|38.2|38.1|38.2|38.1|38.2|38.2||38.2|38.1|38.1|38.1|38|38.1|38.1|38.1|38.1|38.1|38.1|38|38|38|38|38|38
03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|17.9|17.9|18|18.2|18.4|18.8|18.8|18.9|18.6|18.6|18.5|18.6|18.4|18.5|||18.1|18|18|18|17.7|17.8|18.2|17.9|17.6|17.8|17.6|17.8|17.8|17.7|17.8|17.6|17.7|17.6|17.5|17.4|17.5|17.3|17.5|17.6|17.5|17.6|17.6|17.6|17.8|17.4|17.7|17.7|17.5|17.6|17.5|18.5|18.3|18.3|18.3|19|18.8|19.1|18.8|18.6|18.2|18.2|18.1|18.7|18.4|18.5|18|17.8|17.9|17.9|18|18|17.9|17.8|17.6|18.1|18.3|17.9|18|18|||17.8|17.9|17.9|||17.8|17.8|17.7|18.4|18.7|18.5|18.8|18.7|18.1|18.1|17.7|17.9|17.3|18.1|18.2|18.3|18.5|18.2|18.3|19|18.6|18.8|17.8|17.5|17.5|17|17.1|17.3|17|16.9|16.8|17.1|16.8|16.3|16.3|16.2|16.2|15.7|15.6|15.6|15.9|15.9|15.8|15.8|15.9|15.9|15.9|16|15.9|15.8|16.5|16.6|16.3|16.2|16.9|16.9|17.1|17.1|17.6|18|17.6|17.6|17.4|16.9|16.9|17.9|18|18|17.9|18.1|18|18.1|18.2|18.8|18.5|18.7|18.7|19.3|19.4|19.2|19.3|18.2|18.2|17.5|17.4|17.7|18.2|17.5|16.4|16.4|16.8|16.8|16.8|16.8|16.8|16.8|17|16.2|15.8|16.1|15.8|15.9|15.7|16.8|16.7|16.8|17.2|17.2|17.3|17.3|17.2|17.4|17.5|17.6|17.8|18.1|18|17.8|17.9|17.9|18|18|18.1|18|18|17.9|17.8|17|17.5|17.5|17.4|17.8|17.9|18|17.9|18|17.9|17.9|18.1|18.2|18|18.1|18|17.9|17.8|17.9|17||19|15.4|15.5|14.4|14.5|14.5|14.8|14.9|14.9|14.8|14.6|14.4|14.1|14.4|14.6|13.9|14
03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|20.32|20.26|20.05|19.93|20.24|20.12|19.985|20.09|20.06|20.18|20.16|20.36|20.53|20.55|||20.49|20.41|20.46|20.22|20.15|20.01|20.07|20.09|20.07|20.11|20.36|20.42|20.26|20.23|20.35|19.92|19.97|19.675|19.735|19.33|19.13|19|18.58|18.365|17.545|18.02|18.725|18.575|18.8|18.875|18.82|18.985|18.84|18.72|18.475|18.425|18.315|18.305|18.635|18.275|18.56|18.57|17.44|17.135|17.225|17.355|17.58|17.405|17.405|17.44|17.47|17.37|17.29|17.435|17.42|17.375|17.325|17.285|17.255|17.26|17.51|17.48|17.315|17.325|||17.195|17.285|17.44|||17.115|17|16.935|17.545|17.17|17.065|16.81|16.95|16.875|17.26|17.08|17.095|17.16|17.005|17.03|17.01|17.19|17.13|17.37|17.35|17.4|17.13|17.025|17.2|17.055|17.36|17.37|17.24|17.095|17.02|16.77|16.975|16.37|16.025|16.27|16.015|15.88|16.07|15.205|15.505|15.755|16.19|16.365|16.635|16.49|16.525|16.78|17|17.23|17.125|17.395|17.565|17.33|17.065|17.225|17.03|17.235|17.405|17.035|17.095|17.27|17.33|17.55|17.565|17.58|17.8|17.815|17.535|18.06|18.435|18.55|18.275|18.39|18.575|18.69|18.745|18.605|18.525|18.17|18.335|18.285|18.27|18.095|18.075|18.235|18.145|18.105|18.21|18|18.06|18.37|18.18|18.315|18.375|18.52|18.315|15.685|15.31|15.2|14.915|15.13|15.225|15.125|14.645|15.155|14.35|14.175|14.275|14.635|14.725|14.8|14.765|14.7|14.61|14.71|14.48|14.53|14.355|14.14|14|14.245|14.375|14.455|14.335|14.48|14.45|14.32|14.04|13.935|14.25|14.125|14.545|14.525|14.92|14.705|14.98|14.96|14.715|15.205|15.2|16.12|16.14|16.515|15.93|15.74|16.215|16.17||15.575|16.1|16.24|16.21|15.895|15.85|16.02|16.195|16.315|16.535|16|15.91|16.35|16.465|16.08|16.365|16.005
03304|19826|/equities/geratherm-medical-ag|DAXTECH|11.9|11.9|11.9|11.95|11.9|11.9|12|11.9|11.9|11.9|11.9|11.9|11.9|12|||11.95|12|11.9|12|12.2|12|12|11.9|11.9|11.9|11.8|11.8|11.9|12.1|12.2|12.1|12|12.1|12.2|12.1|12.2|12.3|12.4|12.3|12.4|12.4|12.3|11.9|12.5|12.6|12.6|12.5|12.6|12.6|12.5|12.5|12.2|12.5|12.4|12.4|12.2|12|11.9|12|11.4|11.8|11.9|11.9|11.9|12|11.9|11.7|11.6|11.8|11.7|12|11.9|11.7|11.3|11.1|11.1|11.2|11|10.9|||10.9|11.1|10.7|||10.6|10.7|10.7|10.7|10.7|10.7|10.9|10.6|10.7|10.9|10.8|11|11.1|11.3|11.3|11.3|11.3|11.5|11.7|11.5|11.5|11.5|11.5|11.3|11.2|11.7|11.4|11.5|11.4|11.9|11.9|11.1|11.2|12|11.8|11.4|11.7|12|11.5|11|11|11|11|11.6|11.2|11.1|11.1|11|11.1|10.9|10.8|10.8|10.8|10.8|10.9|10.8|10.9|10.9|11|11|10.9|10.9|11|11.1|11.1|11.1|11.1|10.6|10.7|10.6|10.6|10.6|10.7|10.7|10.7|10.8|10.6|10.6|10.7|10.6|10.8|10.9|10.8|10.8|10.5|10.2|10.5|10.7|10.8|10.6|10.5|10.6|10.5|10.5|10.6|10.4|10.5|10.1|10.1|10.3|10.2|10.3|10.4|10.3|10.4|10.3|10.4|10.3|10.3|10.2|10.3|10.3|10.1|10.1|10.1|9.9|9.9|9.85|9.85|9.85|9.75|9.95|10.1|10.1|10.1|9.65|9.55|9.7|9.75|9.75|9.75|9.75|10|10|9.8|9.75|9.8|9.85|9.8|9.95|9.9|9.9|9.95|9.95|9.95|10.2|10.1||9.95|9.95|9.75|10|9.85|10.2|10.2|10.3|10.7|10.5|10.8|10.8|10.8|10.9|10.9|10.8|10.8
03305|19827|/equities/gft-technologies-ag|DAXTECH|17.7|17.02|16.64|16.28|16.48|16.44|16.44|16.54|16.34|15.96|16.46|16.52|16.92|16.4|||15.82|15.82|15.78|15.76|15.68|15.72|15.26|14.56|14.76|15.06|15.28|15.28|15.32|15.22|15.18|15.1|14.98|15.02|15.28|14.98|15.02|16.28|16.2|16.44|15.76|16.04|16.28|15.4|16.06|16.2|16|16.02|16.38|15.42|15.06|14.4|14.3|14.44|14.64|14.14|13.7|13.9|13.2|12.58|12.14|12.4|12.3|12.5|12.1|12.56|12.74|12.52|12.24|12.24|12.14|12.42|12.52|12.6|12.3|12.62|12.84|12.08|11.94|11.96|||11.94|12.36|11.74|||11.92|11.86|11.8|12.02|12.24|12.12|12.34|12|11.78|11.78|12.06|12.14|12.38|12.46|12.1|12.54|12.56|12.56|12.5|12.56|12.52|12.14|11.9|11.8|11.72|11.4|11.24|10.78|10.84|11.34|10.58|10.26|10.38|10.02|10.3|9.86|9.47|9.27|9.21|9.47|9.01|9.32|9.55|9.9|10.06|10.52|10.72|11|11.28|11|11.58|11.66|11.72|11.8|11.62|11.74|12|11.86|11.72|11.74|11.6|11.64|11.76|11.4|11.52|11.86|11.94|11.74|12.3|12.26|12.42|12.58|12.48|12.3|12.46|12.44|12.02|12.52|12.36|12.7|13.02|12.82|12.72|12.96|12.92|13.32|12.5|12.44|12.5|12.22|12.26|12.3|12.8|12.26|12|12.12|11.96|11.12|10.9|10.84|10.9|10.56|10.6|10.68|10.52|11.14|10.68|11.16|10.96|11.96|11.84|11.9|11.8|10.78|10.54|10.48|10.48|10.78|10.54|10.58|10.68|10.76|10.7|10.7|10.72|10.44|10.8|10.6|10.56|10.72|10.6|10.5|10.4|10.26|10.08|10.94|10.2|9.8|9.78|9.95|10.22|10.1|10.06|10.06|9.91|9.82|10.38||9.7|8.9|8.2|8.62|8.48|8.57|8.5|8.6|8.67|8.48|8.21|8.46|8.48|8.79|8.88|9.02|8.7
03306|6340|/equities/gigaset-ag|DAXTECH|0.309|0.311|0.335|0.332|0.325|0.32|0.335|0.328|0.325|0.325|0.326|0.327|0.33|0.315|||0.335|0.332|0.318|0.312|0.328|0.32|0.32|0.322|0.314|0.32|0.316|0.322|0.32|0.32|0.326|0.316|0.316|0.34|0.338|0.34|0.342|0.346|0.348|0.348|0.344|0.352|0.352|0.35|0.366|0.354|0.356|0.36|0.358|0.358|0.354|0.362|0.366|0.36|0.352|0.362|0.366|0.302|0.296|0.306|0.312|0.312|0.286|0.292|0.292|0.29|0.29|0.292|0.296|0.296|0.3|0.298|0.3|0.296|0.31|0.298|0.296|0.298|0.298|0.294|||0.3|0.29|0.306|||0.29|0.3|0.304|0.31|0.3|0.3|0.292|0.3|0.298|0.29|0.3|0.308|0.318|0.298|0.314|0.326|0.252|0.246|0.248|0.24|0.22|0.234|0.224|0.199|0.216|0.216|0.216|0.216|0.218|0.21|0.198|0.21|0.198|0.199|0.21|0.21|0.208|0.198|0.198|0.197|0.19|0.197|0.199|0.18|0.18|0.185|0.185|0.204|0.186|0.196|0.206|0.218|0.248|0.25|0.258|0.258|0.256|0.222|0.222|0.23|0.23|0.23|0.23|0.244|0.24|0.25|0.246|0.25|0.24|0.26|0.25|0.246|0.26|0.256|0.256|0.256|0.256|0.258|0.258|0.256|0.256|0.244|0.26|0.24|0.242|0.246|0.256|0.244|0.25|0.24|0.25|0.24|0.246|0.254|0.234|0.234|0.234|0.258|0.236|0.236|0.234|0.234|0.234|0.24|0.24|0.24|0.24|0.244|0.25|0.24|0.242|0.25|0.258|0.258|0.258|0.26|0.26|0.25|0.252|0.262|0.264|0.264|0.25|0.254|0.26|0.26|0.26|0.27|0.27|0.26|0.26|0.27|0.27|0.27|0.264|0.28|0.27|0.266|0.27|0.266|0.28|0.282|0.272|0.28|0.28|0.29|0.29||0.29|0.3|0.336|0.308|0.288|0.282|0.3|0.28|0.288|0.276|0.3|0.274|0.274|0.256|0.27|0.272|0.27
03307|19828|/equities/gk-software-ag|DAXTECH|116.5|118|116.5|117.5|118|119|119.5|119|119.5|118.5|122.5|124|124.5|114.5|||113|111|114|115.5|111.5|110|113|110|113.5|116|113|116|118|117|115.5|116|116|117|119.5|117|118.5|117.5|117.5|120|113|115|117|116|120|119|121.5|122|116|118.5|117.5|115.5|115|118|118|117.5|118|114|114|111|112|109|107|108.5|103.5|104|105.5|106|107.5|104.5|101|103|102|100.5|99|100.5|98|97|96.8|98.6|||100|98.8|98.2|||96.2|94.6|93.4|96|94.8|91.6|90.8|91|95.2|97.4|99.4|98.4|98.8|100.5|100|98.8|96.2|91|89.6|91|87|88.4|90|90.4|89|85.6|84|83|84.2|85|82|82|83|77|74|69|69|63.4|64.6|65|63.4|67.4|70.6|70.6|70.8|72.2|72.8|72.6|73|72.6|72.8|72.8|75.6|76|77.2|77.4|77.4|76.4|77|76.2|77.8|78.8|77.2|75.8|79|78.2|76|76|77.6|79.4|76.4|73.8|80|80.2|82|82|83.2|82.2|83.6|84|84.4|78|78.8|79|78.8|79.4|78.8|80.8|77.4|75|74.4|73.6|74.8|74.8|74.4|74.8|75|73|73.2|74|73.4|71.2|70|66.8|67.8|67.8|68.6|69|68.8|69.4|68.4|67.2|66.2|67.6|68.2|69.2|70|70|69.2|67.6|69|66.4|65|63.4|63.4|61.4|62|63|62.8|60.4|60|61|60.6|61.6|62.4|62.6|64|60.8|61.2|60.6|60.8|60.8|61.6|61.8|62|63.2|64||61.6|57.8|56.8|58.2|58.6|59|59.2|60.2|61|61|60|59.6|60.6|62|61.6|59|56
03308|19935|/equities/wilex-ag|DAXTECH|7.4|7.43|7.14|7.35|7.47|7.69|7.71|7.87|7.77|7.65|7.84|7.76|8.07|8.1|||7.68|7.52|7.34|7.28|6.9|7.24|7.44|7.54|7.7|7.64|7.64|7.54|7.84|7.68|7.88|7.88|7.88|8.02|7.54|6.82|7.64|7.98|8.3|8.3|7.9|8.28|8.42|8.12|8.82|8.54|8.42|9.08|8.2|7.68|7.02|7.02|6.26|6.72|6.8|6.9|6.96|6.28|5.98|5.4|5.5|5.56|5.62|5.76|5.84|6.14|6.18|5.98|6.1|5.94|6.1|6.5|6.26|6.4|6.88|6.74|6.86|7.16|6.82|6.9|||6.94|6.62|6.94|||6.7|6.98|6.98|7.1|6.3|6.98|7.48|6.62|6.1|5.94|4.99|5.06|5.22|5.42|5.4|5.18|4.99|5.2|4.86|4.83|4.75|4.7|4.8|4.89|4.7|4.58|4.75|4.9|4.2|3.73|3.64|3.62|3.74|3.77|3.92|3.65|3.52|3.45|3.16|3.23|3.2|3.4|3.42|3.3|3.42|3.54|3.61|3.63|3.68|3.69|3.73|3.75|3.75|3.94|4|3.79|3.82|3.77|3.8|3.7|3.8|3.87|3.91|3.98|4|4.02|4.07|4.01|4.13|4.12|4.18|4.24|4.3|4.22|4.2|4.3|4.04|4.03|4.06|4.06|4|4.04|4.13|4.11|4.06|4.18|4.19|4.24|4.15|4.15|4.18|4.41|4.79|4.49|3.96|3.96|4.02|4.03|4.02|4.05|4|4.01|3.98|4.01|4.04|4.17|4.22|4.17|4.12|4.47|4.36|4.1|3.99|4.14|4.35|4.31|4.24|4.48|4.49|4.52|4.65|4.6|4.48|4.76|4.86|4.56|4.22|4.22|4.16|4.12|4.12|4.24|4.14|4.28|4.46|4.5|4.46|4.56|4.06|3.96|4.16|4.2|4.08|4.26|4.44|4.72|4.72||4.8|4.88|4.9|5.05|4.8|4.8|4.86|4.86|5.05|5.15|5.2|5.2|5.55|4.86|4.86|4.94|4.94
03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|15.58|15.34|15.08|14.74|15.3|15.14|16|15.36|14.48|14.32|13.82|13.5|13|13.08|||13.06|13.1|13.15|13.1|12.7|12.6|12.75|12.56|12.84|12.42|13|13.11|13.23|13.12|13.29|13.4|13.6|13.41|13.2|13.07|13.14|13.77|13.75|13.92|13.97|14.18|14|14.04|14.3|14.14|13.68|13.72|13.79|13.95|13.99|13.83|13.91|14.2|14.53|14.38|14.24|14.4|14.48|14.37|14.26|14.5|14.66|14.88|15.28|15.46|15.23|15.53|14.98|14.5|14.19|14.39|14.3|14.1|14.39|14.18|14.01|14.11|14.33|14.08|||13.95|13.9|14.09|||13.78|14|13.78|13.99|14.25|14.16|14.7|14.1|13.06|12.54|12.5|12.54|12.53|12.58|12.25|12.33|12.22|12.41|12.46|12|11.7|11.94|12.4|12.4|11.51|11.66|11.09|10.95|10.94|10.9|10.8|10.69|10.55|10.58|10.88|11|10.79|10.25|9.9|9.72|9.705|10.15|10.4|10.8|10.75|10.81|10.79|11.02|10.59|10.57|10.65|10.69|10.69|10.66|10.52|10.53|10.78|11.02|11.3|11.7|11.6|11.3|11.3|11|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03310|19921|/equities/tomorrow-focus-ag|DAXTECH|2.3|2.31|2.33|2.3|2.35|2.3|2.25|2.25|2.27|2.27|2.29|2.27|2.27|2.29|||2.27|2.23|2.15|2.16|2.16|1.965|2.1|2.25|2.32|2.3|2.33|2.27|2.37|2.33|2.27|2.29|2.29|2.32|2.27|2.4|2.44|2.48|2.5|2.38|2.2|2.17|2.13|2.09|1.93|1.93|1.935|1.96|1.94|1.905|1.94|1.99|1.995|2.03|1.985|1.985|2.03|1.975|2|2|1.94|1.87|1.9|1.925|1.88|1.9|1.8667|1.9376|1.9754|1.9376|1.9565|2.0037|2.0037|1.9754|1.9943|1.9943|1.9943|1.947|1.947|1.9848|||1.9848|1.9565|1.8667|||1.8808|1.8619|1.7958|1.8525|1.8619|1.843|1.8525|1.8572|1.843|1.8525|1.8478|1.8478|1.8478|1.7958|1.8383|1.8714|1.8903|1.9376|1.8903|1.8808|1.9376|1.9565|2.0132|1.9092|1.7202|1.7202|1.7249|1.6446|1.6162|1.5878|1.5878|1.5595|1.5831|1.3988|1.3468|1.3988|1.5217|1.5264|1.55|1.5311|1.5122|1.5122|1.5973|1.5122|1.517|1.517|1.517|1.5122|1.5217|1.4839|1.517|1.5311|1.5406|1.5217|1.517|1.5264|1.465|1.4224|1.4177|1.4224|1.4224|1.4177|1.4461|1.4366|1.4177|1.3752|1.3468|1.3374|1.3705|1.3374|1.3279|1.3327|1.3327|1.3232|1.3374|1.3232|1.3232|1.3327|1.3327|1.3232|1.3279|1.3327|1.3232|1.3232|1.3327|1.3327|1.3185|1.2381|1.2287|1.2429|1.2476|1.2476|1.2287|1.2287|1.1625|1.1058|1.1011|1.0586|1.0633|1.0964|1.1058|1.1058|1.1814|1.0397|1.0113|1.0349|1.068|1.0727|1.1389|1.172|1.1673|1.1862|1.1909|1.1956|1.2051|1.2098|1.1767|1.2192|1.2807|1.3374|1.3752|1.4603|1.4414|1.4224|1.4319|1.3846|1.3894|1.2003|1.0964|1.3279|1.3563|1.4508|1.4319|1.4461|1.4224|1.5122|1.5122|1.4933|1.5595|1.5973|1.5595|1.5642|1.654|1.5831|1.5217|1.55|1.5122||1.5028|1.5595|1.5878|1.5075|1.2807|1.2051|1.2287|1.2287|1.2003|1.1956|1.1058|1.0586|1.0869|1.0633|1.0775|1.0491|1.0822
03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|37.4|37|37.05|37.45|37.8|37.85|35.3|35|34.55|34.7|34.45|35|33.6|34.05|||33.2|34.9|33.5|32.5|33.4|30.9|30.4|33.3|33.4|33.9|33|34|33.2|32.4|34.1|34.3|34.8|32.1|33.1|33.6|35.8|35.7|35|35.5|34.9|36|35.7|36.9|38.9|39|39.5|39.4|39.1|39.4|39.4|39.2|39.4|39.1|41|39.1|39.5|38.5|37.4|36.3|36.1|36.3|34.5|33.5|33.1|33.1|34.4|34.5|33.7|33.6|32.6|35.2|34.1|35.6|35.4|35.2|34.9|31.8|31.6|32|||33.3|33.4|33.7|||32.9|34|33|33|33|32.8|32.5|32.4|32.1|31.8|32.4|32.7|32.3|32.2|32.2|31.8|30.6|31.1|29.7|29.3|29.2|29.2|29.6|28.8|28.7|29.7|29.3|29.2|29|28.3|28.4|28|27.6|28.4|30.1|30|25.8|23.9|26|23.9|24.3|25|26|27.9|27|28|29.8|29.9|29.4|28.8|30|30.6|30.9|29.5|30.4|31|30|30.2|28.4|30.6|30.8|31.2|31|30.6|30.7|30.7|30.3|30.7|31.7|31.7|31.7|31.7|31.8|31.3|32.1|32.3|32.1|32.2|32|33.1|34.2|31.3|31.3|31.3|30.7|31.1|30.9|30.7|30.5|30.3|31.4|30.4|31.5|31.6|32.5|32|32.4|33.6|33.4|33.4|32.6|32.4|32.9|32.2|31.7|33.2|32.9|32.1|31.4|32.4|32.4|32.5|33.5|32.8|32.8|32.8|32.7|33.6|33.6|32.2|36.2|36.2|37.6|36.8|35.9|35.9|33.6|33.1|31.3|30|29.5|29.7|29.7|29.4|29.6|30.3|29.7|29.6|29.4|30|31|31.6|30.9|29.9|29.4|30|29.6||27.6|27.5|27.8|27.4|27.3|27.6|26.9|26.4|26.8|26.7|26.9|26.9|26.6|27.3|27.5|27.3|27
03312|19842|/equities/intershop-communications-ag|DAXTECH|4.04|4.06|3.97|4|4.07|4.08|4.06|4.05|4.08|4.2|4.26|4.25|4.29|4.37|||4.36|4.38|4.42|4.36|4.28|4.2|4.34|4.36|4.32|4.4|4.52|4.44|4.4|4.46|4.4|4.46|4.48|4.48|4.5|4.42|4.5|4.44|4.22|4.26|3.96|4.06|4|4.02|4.06|4.12|4.1|4.22|4.54|4.56|4.48|4.36|4.36|4.28|4.32|4.14|4.06|4.16|3.96|3.76|3.76|3.8|3.82|3.82|3.8|3.76|3.66|3.72|3.8|3.8|3.8|3.76|3.8|3.76|3.44|3.36|3.3|3.34|3.3|3.18|||3.14|3.2|3.24|||3.22|3.16|3.2|3.36|3.26|3.32|3.34|3.22|3.26|3.38|3.36|3.36|3.38|3.38|3.38|3.38|3.4|3.66|3.36|3.22|3.2|3.22|3.22|3.18|3.46|3.4|3.3|3.42|3.34|3.42|3.5|3.5|3.54|3.5|3.66|3.6|3.42|3.4|3.3|3.32|3.32|3.68|3.8|3.54|3.32|3.58|3.4|3.74|3.9|3.86|4.06|4.02|3.52|3.6|3.38|3.5|3.7|3.38|2.96|3.1|3.18|3.18|3.12|3.04|2.98|3.04|3.2|3.38|3.46|3.46|3.56|3.56|3.52|3.56|3.58|3.68|3.66|3.64|3.56|3.4|3.64|3.6|3.96|4.02|3.84|3.86|4.02|4.2|3.86|3.92|3.94|3.92|4.22|4.34|4.44|4.46|4.68|4.38|4|3.92|3.92|3.94|3.9|3.76|3.1|3.02|3|3.2|3.22|3.36|3.38|3.28|3.2|3.28|3.16|3.14|3.18|3.14|3.14|3.16|3.1|3.16|3.18|3.1|3.1|3.04|3.08|3.06|3.08|3.04|3.04|3.08|3.1|3.1|3.12|3.22|3.14|3.1|3.06|3.16|3.14|3.12|3.2|3.22|3.04|3.08|3.2||3.16|3.16|3.12|3.18|3.2|3.08|3.22|3.22|3.24|3.16|2.84|2.9|3.12|3.4|3.42|3.62|3.6
03313|19843|/equities/intica-systems-ag|DAXTECH|12.5|12.5|12.4|11.8|11.5|11.5|11.2|11.5|11.3|11.5|11.2|11.8|11.9|11.7|||11.7|11.7|11.7|11.5|11.5|11.9|11.7|11.8|11.8|11.7|11.6|11.6|11.6|11.8|11.9|12.1|11.7|11.8|11.4|11|11.4|11.8|11.7|11.5|10.9|11.1|10.8|10.6|11.2|11.1|10.9|11.4|11.9|11.8|12.7|12.1|12.6|10.8|9.85|9.7|10|9.95|10|9.6|9.3|9.3|9.3|9.25|9.55|9.25|9.25|9.3|9.1|9|9.2|9.35|9.45|9.5|8.95|8.95|8.65|8.5|8.5|8.65|||8.6|8.45|8.25|||8.35|8.35|8.25|8.5|8.45|8.5|8.35|8.5|8.45|8.55|8.65|8.3|8.1|8.1|8.3|8.3|8.4|8.3|8.3|8.4|8.4|8.15|8.25|8.45|8.35|8.55|8|7.65|7.75|7.65|6.95|7.1|7.15|6.9|6.75|6.45|6.45|6.45|6.45|6.4|6.4|6.15|6.4|6.35|6.35|6.4|6.4|6.5|6.6|6.65|6.55|6.6|6.9|6.7|6.65|6.45|6.55|6.35|6.7|6.3|6.25|6.25|6.3|6.3|6.25|6.3|6.2|6.2|6.15|6|6.1|6.05|6.1|6.05|6.05|6.05|6.05|5.9|6|6|6|6|6.05|6.05|6.05|6.1|6.05|6.05|6.1|6.15|6.1|6.1|6.3|4.96|5.3|5.45|5.45|5.5|5.45|5.4|5.4|5.05|5.4|5.4|5.4|5.55|5.4|5.5|5.65|5.45|5.45|5.45|5.3|5.4|5.4|5.45|5.35|6.2|6.2|6.2|6.2|6.2|6.2|6.15|6.15|6.25|6.25|6.25|6.1|6.15|5.95|6.15|6.3|6.15|6.1|6.35|6.35|6.4|6.3|6.3|6.2|6.15|6.3|6.15|6.1|6.1|6||6|5.85|5.85|6.05|6.15|6.1|6.1|6.2|5.95|5.65|5.65|5.75|5.7|5.7|5.7|5.6|5.3
03314|19844|/equities/invision-software-ag|DAXTECH|27.6|27.6|27.6|27.6|27.6|27.6|27.8|27.6|27.6|27.8|27.8|27.6|27.6|27.6|||27.8|27.6|27.6|27.6|27.2|25.6|25.6|26|26.2|25.2|25.2|25.2|25.2|25.2|25.4|24.8|25|25|25|25.6|25.8|25.8|25.4|25.4|26|26|26.4|26.4|26.4|26.4|25.6|26.4|26.8|26.4|26.4|27|27.8|28.8|28.6|27|25.2|24.4|24.2|23.8|22.8|21.4|22|22|22|22|22|22|22|22|21.8|21.8|21.4|21.4|21|21.4|21.2|21.4|21.4|21.2|||20.6|20.4|19.4|||19.3|19.3|19.3|19.2|19.2|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.1|19.2|19.2|19.2|19.2|19.2|19.1|19.1|19|18.9|18.9|18.9|18.9|19.1|19.1|19.1|18.9|18.9|18.9|18.9|19.1|19.1|19.1|19.1|19.1|18.5|19.1|19.1|19.3|19.3|19.3|19.3|19.3|19.1|19.1|19.1|19.4|19.5|19.1|19.1|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.1|18.9|18.8|18.6|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.2|19.3|19.3|19|19.1|19.1|19.1|19.1|19|19|19|19.3|19.7|19.5|19.7|20.2|20.2|20.2|19.9|20.2|19.2|20.8|20.8|21.4|21.4|21.4|21.4|21.4|21.4|21.8|22|21.4|22|22.4|21.8|21.6|20.8|20.8|20.4|19.6|18.9|19|19|18.3|18.4|18.3|18.4|18.6|18.6|19.4|19.5|19.5|19.3|19.3|19.3|19.3|18.4|18.4|18.4|18.1|18.7|18.7|19|19.8|19.7|19.8|19.8|19.5|19.1||18.7|18.5|18.2|18|19.1|19.5|19.7|19.8|19.7|19.8|19.6|20|20.4|19.7|19.7|19.7|18.2
03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|18.08|18.2|17.92|17.9|18.16|18.06|18.28|18.3|18.1|18.1|18.56|18.48|18.4|18.38|||18.5|18.5|18.3|18.15|18.65|18.05|18.35|19.15|18.9|18.6|18.85|18.8|18.75|18.7|18.45|18.55|18.5|18.35|17.55|17.9|18.2|18.1|18.2|18|17.5|18.1|18.45|17.8|18.6|18.6|19.05|18.85|18.95|18.9|18.8|19.05|18.8|18.95|19.15|18.5|18.65|18.55|18.6|17.85|17.8|16.9|17.65|17.95|18.2|18.55|18.6|18.4|18.85|18.85|18.35|19.05|19.3|19.3|19|19.5|18.95|19.45|19.85|19.3|||19.1|18.7|19.2|||18.7|17.95|17.7|18.85|18.4|18.05|17.3|16.65|16.95|17.5|17.5|17.3|17.2|17.25|16.25|15.8|15.8|15.95|15.85|15.4|15.3|15.2|15.75|15.6|15.55|15.1|15.35|14.8|14.6|15.05|15.05|15.1|15.35|14.85|15.25|14.4|13.9|14|13.6|13.7|13.3|14.35|14.3|15.1|14.85|14.7|14.9|15.5|15.15|15.05|15.55|15.7|15.85|15.95|16.2|16.65|16.25|16.5|15.7|16.05|16.1|16.15|15.55|15.4|15.1|15.35|15.4|15.15|15.95|15.95|15.95|15.8|15.75|15.7|15.7|15.75|15.2|15.35|15.3|15.65|15.4|15.5|15.5|15.6|15.35|15.6|15.35|15.3|15|15.1|15.3|15.45|14.95|14.8|15|15.2|15.2|15.4|15.15|15.2|15.7|15.45|15.5|15.5|14.65|15.35|15.6|14.75|15.15|16|16|16.1|16.6|16.1|16.1|16.1|16.3|17.1|16.25|16.3|15.9|15.7|16.25|15.35|15.35|15.15|15.3|14.95|15|14.9|14.85|15.5|15|15.15|15.15|16|15.9|14.7|14.7|14.55|14.95|14.8|15.6|15.75|16.5|16.75|16.3||16.3|15.65|15.8|16.55|16|14.85|14.4|14.25|13.25|12.4|12.05|12.55|12.55|13.05|12.95|12.9|12.75
03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|26.02|26.3|25.68|25.64|25.38|25.32|25.46|25.72|25.72|25.6|26.04|26.2|26.18|26.46|||26|25.6|25.78|25.78|25.68|26.4|27.64|27.38|27.68|28.12|28.4|27.62|28.26|27.04|26.54|26.9|26.44|27.14|26.26|25.44|26.86|27.68|27.28|26.7|26.56|27.1|27.44|27.08|26.7|27.92|28.14|28.02|28.58|28.58|28.6|29.04|28.8|29.42|29.42|29|29.86|29.96|29.24|28|28.6|28.6|28.1|27.8|27.6|25.56|25.46|25.5|24.14|23.62|23.74|25.06|25.28|24.86|24.76|25.94|25.06|24.44|24.68|25|||25.12|25.22|24.46|||24.88|24.94|24.02|24.98|24.98|24.76|24.74|24.64|24.82|24.84|25.26|25.28|25.34|25.36|25|25.58|26.08|25.1|25.5|25.44|25.5|25.62|26.42|25.9|24.72|24.82|25.3|25.48|24.34|24|23.7|22.5|24.24|23.16|22.94|22.24|21.78|21.28|21.18|20.68|20.5|21.16|21.8|22.5|22.96|23.66|23.74|25.24|24.96|24.98|25.22|25.36|24.92|24.06|23.64|23.28|23.44|23.86|23.64|23.7|22.9|22.68|22.2|20.72|20.78|20.88|20.38|20.56|21.36|21.74|21.8|21.8|21.9|22.18|22.22|22.54|22.58|23.1|22.26|22.42|22.26|22.3|22.36|22.78|23.12|23.7|23.5|24|23.78|24.04|24.36|24.4|24.08|24.04|24.96|24.74|25|24.16|23.42|22.7|21.16|20.74|21.76|21.72|21.44|22.26|22.52|23|23.06|23.7|23.8|24.28|23.76|23.56|23.68|23.26|22.82|23.46|23.7|23.5|24.08|24.46|23.74|23.08|22.9|20.54|20.84|20.76|20.66|20.68|20.82|21.38|20.94|21.24|20.84|21.3|20.9|20.72|20.72|20.44|21.08|21.64|22.52|23.62|22.64|23.2|23||21.66|22.4|22.08|21.48|21.2|20.62|20.76|21.18|21.3|21.58|20|19.96|20.96|22|22.56|21.82|21.48
03317|1173010|/equities/katek-se|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03318|964718|/equities/kps-ag|DAXTECH|5.24|5.2|5.26|5.26|5.34|5.38|5.4|5.34|5.3|5.32|5.2|5.38|5.34|5.32|||5.28|5.26|5.26|5.26|5.26|5.2|5.22|5.22|5.26|5.14|5.26|5.24|5.18|5.26|5.16|5.16|5.18|5|5.08|5.04|5.1|5.1|5.24|5.22|5.26|5.4|5.4|5.34|5.5|5.34|5.2|5.22|5.4|5.4|5.24|5.5|5.5|5.36|5.22|5.26|5.2|5.32|5.2|5.16|5.14|5.42|5.12|5.24|5.28|5.44|5.86|6.26|6.02|6|5.4|5.7|5.2|5.02|4.97|4.96|5.02|5.04|5.1|5.1|||5.04|5.08|4.96|||5.02|5|4.99|5.04|5.04|4.97|5.02|4.95|5.06|5.04|4.82|5.06|5.1|5.1|5.12|5.2|5.16|5.02|5|5.04|5.1|5.14|5.18|5.4|5.24|5.6|5.26|5.34|5.26|5.1|5.24|5|4.75|4.7|4.56|4.52|4.7|4.72|4.35|4.4|4.65|4.99|4.9|4.94|4.73|4.53|4.5|5|5.1|5|5.2|5.12|5.28|5.34|5.44|5.34|5.46|5.58|5.66|5.46|5.48|5.4|5.52|5.78|5.7|5.72|5.7|5.6|5.68|5.68|5.62|5.88|5.84|5.9|5.88|5.78|5.8|5.9|5.66|5.74|5.86|5.86|5.74|5.76|5.54|5.8|5.94|5.9|5.94|5.98|5.98|6.04|6|5.88|5.96|6.04|5.86|5.8|5.98|5.96|6|5.88|5.9|5.9|5.96|6.18|6.26|6.18|6.34|6.34|6.32|6.3|6.28|6.34|6.32|6.42|6.36|6.76|6.94|6.92|6.96|7|6.74|6.58|6.38|6.18|6.2|6.2|6.1|6.06|6|5.98|6.22|5.92|6.34|6.36|6.34|6.04|6.14|6.36|6.54|6.32|6.24|6.16|6|5.94|5.98||5.98|6.04|6.08|5.94|5.82|5.64|5.64|5.74|5.5|5.32|5.3|5.24|5.22|5.28|5.4|5.46|5.44
03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|23.08|24.54|24.54|24.12|24.7|25.18|25.24|25.08|25.28|24.98|25|24.88|24.88|24.96|||25.12|23.85|24.25|23.5|24.25|22.85|24.3|25.5|26.55|26.2|26.6|26.4|26.65|26.1|26.4|25.55|24.6|25.65|24.5|23.7|25.75|27|26.2|26.6|26.05|26.7|27.35|27.2|28.3|30|29.1|32.15|32.4|29.6|28.15|28.3|27.7|28.85|29|28.6|28.25|28.45|28.4|27.75|27.6|27.8|27.9|28.6|28.8|29.35|29.8|30|28.35|27.8|26.7|27.6|28.35|27.8|28.5|28.7|28|28.1|29|29|||29.45|29.3|30.25|||28.4|28.1|25.5|26.25|25.55|24.15|23.75|23.45|22.85|23.2|24.35|24.75|24.3|23.95|22.95|23.15|23.6|23|22.9|22.95|22.65|21.85|21.9|21.65|20.95|20.9|21|21.05|20.2|18.86|19.34|18.64|18.5|18.08|18.6|17.38|17.24|17.3|16.22|15.8|15.7|16.78|16.48|17.46|17.44|18.34|19.44|19.46|19.86|19.24|20.35|20.7|21.2|20.9|20.85|21.25|21.7|22.45|21.85|22.15|22.65|22.55|22.5|20.4|20.55|21.1|21.2|21.25|22.1|22.55|23|21.65|21.55|21.25|21.7|21.8|21.8|21.85|20.15|20.7|21.5|21.35|20.85|20.45|19.98|19.98|19.86|19.74|20.2|20.5|21|21.2|20.9|20.05|20.1|20|20.05|19.52|20.2|19.84|20.4|22.15|22.8|21.9|21.75|22.4|22.4|23.1|22.9|24.8|24.75|24.2|23.45|22.6|21.9|22.1|21.5|22.7|21.95|21.7|21.25|21|21.2|19.9|19.9|20.2|19.3|19.34|18.72|18.52|18.56|19.56|18.38|19.36|19.12|20.15|20.1|19.86|19.08|18.94|20.05|19.72|20.35|21.65|22|23|21.55||21.15|21.3|21.2|23.3|23.4|23.25|23.4|22.9|23.45|23.1|21.75|21.3|24.3|21.85|18.96|19.06|19.76
03320|6346|/equities/manz-automation|DAXTECH|55|54.3|53.9|53.2|56.5|56.8|55.9|56.8|60.2|57|58.5|56.1|57.5|58.4|||53.2|53|48.3|48.2|49|44.6|46.9|46.9|49|47|48.2|49.2|45.7|43.5|43.7|43.8|44.4|45.1|44.3|42.2|45.5|46.4|48.2|47|46.9|47.7|46.8|46.4|48.3|52|50|53|52.4|51.2|51.2|52.8|50.4|54.4|54.2|54.2|54.6|56|54.8|52.2|50.8|50.8|52.8|47.4|43.8|46.9|46|46.3|45.1|44.8|41.9|43.5|44.4|41.1|35.2|37.5|35.9|37.6|37.8|34.9|||34|34.3|33.8|||34|33.8|31.6|33.5|33.9|33.4|33.5|33.4|32.1|32.3|33.3|32.9|31.8|31.4|31|31.3|33.5|33.8|32.3|31.2|31.7|32.3|31.9|31.3|31.8|31.8|31|30.5|30.1|30.9|30.4|28.3|30.7|30|30.1|30.2|28.9|31.2|28.8|29.3|28.7|29.7|28.8|29|29|30.4|30|30.2|31.3|32|34.7|33.5|32.5|30.4|30.9|29|29|30|29.1|27.8|24.2|24|22.4|22.7|22.4|22.7|22.7|22.1|22.8|22|22|22.5|22.9|23.5|22.1|22.5|22.4|23|22.2|21.2|23.3|23.2|23.4|23.1|23.4|23.6|23.2|23.1|22.8|22.5|22.3|22.6|23|22.6|21.1|21.6|21.5|21.3|21.6|21.6|22.6|20.6|21|21|21.3|21.1|21.2|21.2|22.3|22.9|23.2|22.4|22|21|21.2|21|21|20.8|21.1|20.4|19.6|18.95|17.7|17.35|17.3|17.8|17.6|16.35|16.45|16.9|16.95|17.8|17.4|17.6|18.45|18.9|18.7|19.2|19.45|19.05|20.5|20.3|20.9|20.8|20.1|19.75|18.8||18.8|18.7|19|18.7|19.15|19|18.85|18.9|18.6|17.85|17.35|16.9|17.05|17.3|17.1|17.35|17.45
03321|23383|/equities/medigene-exch|DAXTECH|7.3785|7.4924|7.312|7.312|7.35|7.5779|7.2645|7.35|7.4829|7.255|7.35|7.274|7.4545|7.1221|||7.3215|7.3975|7.369|7.5114|7.255|7.1316|7.255|7.1411|7.35|7.1506|7.464|7.274|7.5399|7.445|7.4165|7.6064|7.5589|7.5019|7.5494|7.255|7.2835|7.5399|7.6919|7.7773|7.2645|7.5779|7.5494|7.2455|7.0841|7.6729|7.7298|7.9577|7.9957|8.1572|7.8248|7.9577|8.1667|8.3376|8.5465|8.4041|8.1572|8.3851|8.3946|8.6035|8.5085|8.1667|8.613|8.8314|8.8029|8.8504|9.0213|9.1922|9.1448|8.7554|8.575|9.1638|8.1192|8.2046|8.0052|9.4012|8.7554|7.445|6.9512|6.7422|||6.6853|6.8752|7.0841|||7.0841|6.7897|6.5523|6.8372|6.8277|6.7992|6.8277|6.6093|6.6758|6.8277|6.7897|6.6473|6.8182|6.8467|6.7612|6.9322|6.9986|6.9986|7.0271|7.0271|7.1031|7.1411|7.2645|7.1886|7.0651|7.0366|7.35|7.407|7.0936|6.9891|7.0081|6.8277|6.8372|6.5523|6.6378|6.4099|6.2864|6.4004|6.2674|6.4953|6.3054|6.5713|6.6568|6.6663|6.6663|6.7802|6.8372|6.6568|6.7422|6.6473|6.9512|6.9322|7.0651|7.0176|7.0176|6.8942|7.0936|7.0081|7.3595|7.6064|7.6444|7.7488|7.7298|7.5399|7.8343|8.0907|8.3946|8.537|8.7744|8.651|8.7269|8.5275|8.4515|8.4421|8.499|8.5655|8.6984|8.651|8.2806|8.4041|9.0593|9.1163|9.3632|9.4581|9.4961|9.5341|9.5341|9.5151|9.4676|9.5341|9.876|9.4961|9.6291|9.5341|9.705|9.895|10.2558|10.0849|10.1419|10.2558|9.9519|9.9519|9.705|9.6671|9.3632|9.9899|10.3508|10.3508|10.7116|11.0155|11.0725|11.3194|11.0155|11.4903|11.4523|11.5663|11.3764|11.7562|10.7686|10.5407|9.705|9.5341|9.4202|9.3632|9.4107|9.3252|9.4012|9.8|9.705|10.0089|9.9519|10.1988|9.762|9.1827|9.0308|9.5341|9.6671|9.5151|9.5151|9.4391|10.1039|10.0469|10.1039|10.2178|10.2558|10.1229|10.0469||9.857|10.1039|9.4676|9.762|9.4866|9.5531|9.4486|9.686|9.743|9.3537|8.9074|9.0118|9.3632|9.1543|8.6225|8.5845|8.2996
03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|75.64|77.94|75.96|74.82|75.2|75.58|77.44|76.24|74.62|74.42|74.98|74.78|74.86|74.82|||75.56|74.28|73.18|72.9|75.22|73.98|74.86|76.66|78.24|77.64|76|76.78|75.02|83.92|85.22|85.96|83.86|84.74|82.1|81.6|82.34|82.6|85.08|85.54|83.4|85.36|85.96|85.14|85.5|88.46|89.04|92.76|95.24|95.36|95.92|96.66|96.12|95.8|95.3|96.42|97.62|96.92|97.86|96.6|98.86|99.34|99.32|100.85|98.38|96.58|98.52|100.8|96.86|93.02|92.14|94.1|94.36|92.5|97.14|99.3|96.62|93.78|94.76|94.02|||93.82|91.92|90.78|||90.46|91|89.88|92.18|94.72|94.18|92.14|93.7|93.36|92.68|91.02|94.04|91.32|93.76|93.3|93.58|93.9|94.14|94.5|91.48|91|91.04|90.9|91.2|89|88.86|86.82|88.16|87.68|88.16|89.2|88|89|92.38|95.58|98.22|90.88|88.62|87.56|86.9|84.7|85.72|85.48|88.08|89.14|89.2|91.94|94.44|96.3|94.2|98.24|97.3|102.8|101.35|98.5|97.36|99.16|99.3|98|103.5|108.35|108.3|108.15|107.4|106.1|110.3|109.95|110.55|116.15|114.95|113.4|110.15|109.65|107.05|105|104.5|104.25|106.55|101.7|103.6|104.65|103.65|105.45|103.5|104.7|105.15|105.95|107.25|108.35|107.35|109.35|107.5|109.95|108.3|111.65|110.65|111|106.1|107|109.8|115.9|115.2|116.55|108|108.85|111.35|111.1|112.8|112.5|119.95|121.7|121.3|124.5|122|117|121.3|111.5|116.9|115.85|116.65|118|118.3|116.7|116.75|116.05|115.1|112.45|112.2|115.6|117|115.65|116.9|112.6|110.65|110.3|111.4|110.65|107|105.6|103.9|106.75|106.55|110.95|113.5|113.45|116|116.75||116.65|118.3|118|118|117.9|119|116.9|116.5|119.25|121.8|118.75|115.25|114.75|120.4|118.2|112.9|113
03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|92.8|93|92.8|92.4|93|93.8|95.2|92.4|94.6|93.6|94.8|95.8|95.8|97.8|||96.2|93.6|93.2|92.6|91.8|90.2|91.2|91.8|89.2|90.6|87.8|86.8|87.8|87.4|86.4|87.4|85.8|87|86.6|88|87.4|89.8|91.2|90|89.2|90.6|87.2|86.8|87|88.6|84.4|85|84.8|85.8|85.8|84|85.2|82.8|81.2|83.8|85|79.4|74.4|74.8|75.4|77.2|76.8|78.6|77.6|80.6|80.6|79.8|83.2|79.2|78.6|83|85.2|87.8|87.6|89.8|92.4|95.4|95|95.2|||91|89|89.2|||84.2|81.4|81.6|82.6|81.6|82|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|59.02|59.1|58.9|58.92|59.7|59.64|59.88|58.96|59|57.9|57.98|57.52|56.46|56.64|||56.5|54.4|54|54.2|55.1|54.15|54.5|56.8|54.65|53.35|52.15|51.9|52.35|51.6|51.7|52.55|51.6|52.75|51.95|51.4|52.3|52.5|53.8|53.25|52.15|53|53|53.5|53.8|55.5|55.85|56.25|57.7|57.25|58|58.95|57.75|59.1|58.75|59.35|58.85|58.45|61|59|58.2|57|60.65|61.2|60.2|60.45|61|59.2|59.6|55.45|56.15|57.1|57.8|57.7|58.05|58.65|59.15|59.55|60.75|58.9|||60.4|61.4|60.95|||61.15|61.15|60.4|60.75|59.3|58.85|58|57.1|57.85|57.5|58.2|57.55|57.8|57.95|56.65|59.4|60.8|66.3|65.05|64.55|62.3|61.7|62.9|65.2|63.9|63.2|63|63.45|64|64.7|65.05|62.35|65.5|66.5|66.45|63.8|61.05|60.05|62.1|64|57.35|58.2|57.35|60.15|60.6|61.55|63.8|63.3|63.55|63.5|64.6|65|66|64.55|64.55|60.3|61.5|62.75|61.85|63.3|62.5|63.3|62.6|61.65|61.8|62.5|63.05|61.55|65.35|63.8|64.8|62.8|63.45|62.55|62.8|63.55|62.6|64.6|61.4|67.8|68.7|66.8|66.6|66.15|66.7|67.85|66|64.8|63.65|62.65|63.25|63.2|64|61.85|64.05|62.8|62.35|60.95|63|60.8|61.7|61.85|64.5|62.4|59.8|63.15|63.65|63.75|63.2|64.6|64.95|64.6|63.6|62.45|62.15|62.6|59.95|63.95|63.45|63.55|63.1|62.7|64.1|62.9|63.55|61.25|61.2|59.15|61.5|60.8|60.3|61.75|61.5|62.9|61.2|62.15|61.5|60.1|59.95|60.5|61.25|61.6|62.55|65.9|67.6|70.4|70.3||70.9|69.2|64.15|66.95|67|66.2|65.1|65.8|65.3|64|61.6|61.05|63.75|63.3|63.3|63.9|63
03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|250|251|250.5|247|251.5|252.5|250.5|249|249|246.5|246|246|246|234|||233|221.5|225.5|223.5|225|217.5|223.5|233.5|236.5|230|234|235.5|239|236|234.5|239|233|231.5|227.5|226.5|226|231|230|228.5|221|220|218|214|224.5|227.5|225|227|230.5|237|231.5|228|230|232|230.5|234.5|236|237|245.5|237|228.5|227.5|227.5|232|242.5|248.5|247|248.5|250|251|254|259|259.5|257|263.5|274|286|290.5|289|288|||280|281.5|280|||279|278|276.5|280|273.5|266|270|264.5|255.5|252|253|257|252.5|250.5|252.5|258.5|262.5|257|255|248|244|242|240.5|243.5|240|240|236|239.5|242|255.5|245|244.5|250.5|228|240.5|229.5|220.5|221.5|223.5|226.5|220.5|235|239.5|226.5|232.5|239|238|249|243.5|246|251|255|255.5|262.5|254|244|257|264.5|262|256|260.5|244|246|249.5|244.5|243|245|241|239|244|241|243.5|242|239.5|241.5|243|238|238.5|234|233|240|247.5|249|251|257|259|264.5|254|257.5|252|282|283|285|282.5|291|284.5|286.5|284|298.5|287.5|285|280|279.5|277|273.5|273.5|274.5|275|271|279|286|291|274.5|273|271.5|276|266.5|274|274.5|278.5|281|287.5|284|282|284|279|272|265.5|270|269|266|272.5|267|260|257|267|263.5|260.5|257.5|255|261|271|286.5|289.5|286|284.5|281.5||281|288.5|279.5|281|274.5|269.5|263.5|264.5|267.5|255.5|244|246.5|249.5|245.5|239|234|232
03326|19872|/equities/nexus-ag|DAXTECH|58|57.6|57|56.8|56.5|57.1|57|54.9|54.7|54.5|54.8|54.5|54.1|54.7|||55|54.8|54.8|57|58.2|61.2|57|56.8|58|57.2|57|57|57.2|57|55.4|55.2|52.6|53.6|50.6|49.4|51.6|52.8|52|53.4|54|55|54.8|55|55.4|57.4|56.6|57|58|55.6|54.8|54.6|53.2|54.8|55.8|55|55.4|55|54.6|55|53.2|54.4|55|54.4|54.2|54.8|55.8|56|55.6|56.2|56.2|56.4|55.4|55.8|54.6|55|51.6|51.8|51.4|51|||51|50.6|51.2|||50.8|49.5|48.3|49|49|49.5|48.5|48.9|49.1|49.3|49.6|49.7|49|50|49.4|49.9|50|50|48.3|47.8|47.7|48.7|51.4|51|51|50|48.2|48.7|48.1|49|47|46|48.6|49.9|52.2|50|51.6|49.6|47.8|48.2|48|48|46.7|46.9|47.2|47.6|45.9|45.7|45|45.8|46.7|46.4|46.9|46.8|46.7|45.7|45.7|47.2|45.4|47.3|46|46.2|46.5|44.5|45.7|46.6|46.2|46.5|48|48.2|49.3|49|48.5|47.1|46.4|44.8|42.7|42.1|41.8|42|41.9|42.6|42.5|42.5|42.1|42.5|42.2|42.8|43.2|42.7|44.2|42.5|43|43.9|43.9|43.2|43.6|43.4|43.5|42.8|43.2|43.1|42.6|42.3|41.4|41.7|42|42|41.7|42.4|39.2|38.9|38.4|38.8|38.9|39|39.4|41|41.4|41.5|40.5|40|40.3|39.5|39.3|39.9|39.1|38.7|39.4|38.9|37.6|37.2|37.1|37.5|37.8|37.4|36.8|35.4|35.1|35.5|36.8|35.5|35.1|36.3|37|37.4|37.9||37.9|37.9|37.1|36.9|37.6|35.9|35.1|35.3|34.6|33.4|33.1|33.4|33.5|33.5|33.3|34.1|32.5
03327|1076550|/equities/nfon-ag|DAXTECH|17.85|17.85|17.8|17.9|17.8|17.95|18.1|17.95|18|18.45|18.15|18.2|17.6|17.55|||17.45|17.426|17.728|17.8|17.34|18|18.992|19.504|20.23|19.19|20.25|20.565|20.72|20.5|20.85|20.82|20.995|21.34|21.245|21.4|22.17|22.85|21.635|20.605|20.5|20.945|20.385|19.8|19.588|19.292|19.306|19.3|19.276|19.532|19.292|19.42|19.346|19.47|19.528|19.2|19.15|19.118|19.29|19.4|19.182|19.12|19.15|18.8|18.836|19.176|18.5|18.678|19.4|19.716|19.51|20.295|20.2|20.1|20.065|20.15|20.25|19.2|19.05|19.896|||18.15|17.98|17.988|||17.644|17.55|17.75|18.3|18.478|18.15|17.75|17.448|17.4|17.034|16.704|16.582|16|17.4|18.81|18.1|18.048|17.8|17.5|17.8|17.586|17|16.9|17.064|16.482|16.338|16.726|16.608|16.704|15.912|15.294|16.15|16.25|14.84|14.588|13.994|14.12|13.94|13.77|13.716|13.63|13.792|13.592|13.8|13.902|14.46|14.508|14.552|14.31|14.21|14.19|13.976|14.16|14.1|14.034|14.004|13.968|13.864|13.578|13.56|13.522|13.248|13.29|13.298|13.114|13.1|12.912|13.544|13.538|13.326|13.45|13.472|13.782|13.98|14.126|14.3|14.924|14.728|14.45|14.676|14.71|14.62|14.51|14.354|14.326|14.704|14.29|14.25|14.22|14.1|13.896|13.406|13.338|13.214|13.026|12.88|12.842|13.244|13.336|13.366|12.9|12.826|12.922|12.9|12.77|12.83|12.79|12.578|12.678|12.68|12.568|12.52|12.556|12.598|13.072|13.166|13.45|13.626|13.47|13.578|13.572|13.5|13.552|13.616|13.572|13.596|13.25|13.226|13.222|13.28|13.7|13.476|13.404|13.426|13.414|13.43|13.45|13.1|13.3|13.9|13.948|13.5|14.034|13.544|13.262|13.05|12.808||12.78|12.68|12.882|12.91|12.906|12.846|13.1|12.91|12.73|12.544|12.264|12.33|11.69|11.45|11.202|11.15|11.28
03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|23.5886|23.6824|21.8073|21.3573|22.2385|23.2886|23.0636|22.8573|23.1198|23.3448|24.6574|24.9574|24.3761|24.6949|||26.42|25.67|25.2762|24.1324|24.0761|22.6136|23.4198|22.9698|21.4135|21.076|21.3385|20.6447|21.2635|20.476|20.7947|20.8697|19.4822|19.5197|18.5634|18.254|18.8259|19.1821|20.5135|21.676|20.8135|21.3385|21.2447|21.2072|22.9698|23.7011|22.9698|23.8324|24.7699|24.2636|23.7011|23.0261|21.7323|21.9198|22.7636|23.0823|23.4574|23.3636|23.0448|22.051|22.051|22.351|21.7135|23.6824|24.2824|24.3199|24.3386|23.9636|23.4198|23.0261|23.3448|23.6449|23.3073|23.0073|23.9636|24.2074|24.3949|22.5948|21.4323|20.551|||20.776|20.4572|21.0385|||20.1572|19.9509|19.2572|19.8947|19.1259|18.8259|19.1071|18.2446|17.8227|17.8415|18.2352|18.1602|17.8133|17.6633|17.2789|17.6071|18.6665|18.3852|18.3196|17.8883|18.0383|17.8977|18.1696|17.0164|16.7445|16.4726|16.1351|16.557|15.5539|16.0226|16.182|14.5507|12.5912|12.2068|12.3006|11.8318|12.2162|11.5787|11.5318|11.4474|11.2318|11.7381|11.5224|12.0662|12.2725|12.3943|12.76|12.7131|12.7225|12.61|12.9569|12.2162|12.6193|12.6568|12.4318|12.3943|12.1224|11.213|11.1099|10.7818|10.3692|10.0411|10.0317|9.788|10.0223|10.3505|10.5005|10.3599|11.0349|11.1286|11.063|10.913|10.613|10.5942|10.7068|10.688|10.5567|10.7255|10.3036|10.6411|10.7911|10.5755|10.2661|10.4349|10.388|10.3224|10.1724|10.1442|10.0036|9.7411|10.1911|10.0598|10.1161|10.0223|9.8723|10.613|10.688|10.4442|10.1911|10.2099|10.2005|10.0505|10.0317|8.2269|8.2223|8.4613|8.7801|8.991|9.0426|9.5161|9.4879|9.4973|9.1411|8.8785|8.7707|8.7567|8.4051|8.4098|8.1144|8.1191|8.3066|8.4051|8.7895|8.466|8.2832|8.2129|8.2551|8.2223|8.0441|8.1894|8.466|8.7145|8.6254|8.7426|8.7192|9.0379|9.0239|8.6207|8.602|8.8645|9.3754|9.3333|9.5536|9.6473|9.1504|9.0426|8.5926||8.1473|8.0629|7.9035|7.1113|7.0597|6.8159|6.7972|6.9378|6.7691|6.8347|6.6659|6.6097|6.6284|6.5722|7.0316|7.1113|6.9894
03329|19874|/equities/ohb-ag|DAXTECH|35.5|35.75|35.4|36.25|36.55|36.15|35.75|34.8|34.45|34.7|35.25|35.35|35.25|35.5|||35.5|35.35|35.6|34.65|34.9|34.2|34.55|34.75|35.8|35.4|36.15|35.75|35.05|35.5|34.85|35.35|35.9|36.15|36.25|35.1|35.8|36.5|36.15|36.65|35.05|36.7|36.65|36.55|36|37|36|36.05|37.85|38.7|41.2|41|41|41.4|42.15|41.95|41.6|40.7|41|39.3|39.4|39.65|40.7|41.1|40.45|41.45|42.05|42.4|43.35|48.2|46|44.25|39.75|39.1|39.1|39.75|39|40|39.6|39.6|||38.6|38.95|38.8|||39.05|38.95|39.4|39.4|39.7|39.55|39.75|38.65|38.55|39.65|40.35|40.1|39.4|39.75|39.7|39.1|39.85|40.95|39.4|39.05|39.55|38.5|40.35|41|40.8|40.25|40.4|39.6|38.3|38.15|38.5|38.55|37.85|36.2|35.8|35.8|36.1|34.05|33.95|34.45|36.55|37.2|37.7|38.35|38.2|38.25|37.85|38|38.65|37.55|38.25|38.25|39.05|39.45|39.5|39.6|40.55|41.15|40.75|38.25|38.55|39|38.15|38|38.95|39.5|38.45|37.7|39.15|38.85|39|38.2|39.05|38.2|38.35|38.75|38.3|38.85|38.25|38.1|38.4|38.1|38.85|39.3|38.75|39.9|39.7|39.45|39.85|40.45|41|41.05|41.4|41.75|43.45|41.8|41.8|44.4|42.45|42.25|41.1|40.9|42.1|40.55|41.8|41.45|42|43.6|42|42.05|43.15|41.8|41.85|42.4|42.2|42.15|41.4|41.85|41.5|41.2|41.35|41.7|43.9|43.8|43.8|45.2|41.7|41.95|42.75|41.5|40.45|40.65|40.4|41.6|39.6|41.75|40.75|39.9|39.8|40.6|42|40.7|38.7|39|38.2|39.15|39.2||35.45|34.7|34.2|33.6|34.85|33.3|33.25|34.2|34.6|33.85|32.1|31.4|32.4|33|33.7|33.2|34.4
03330|19879|/equities/paion-ag|DAXTECH|18.78|19.4|18.52|18.86|18.8|19.44|18.9|18.5|19.56|19.9|20.1|20.6|20.45|20.85|||20.85|19.9|20.9|20.7|19.35|19.2|20|20.0429|20.6324|22.2043|22.8921|22.3026|2.2696|2.2499|2.2892|2.2499|2.3187|2.3187|2.2597|2.1615|2.1713|2.2597|2.2794|2.3187|2.2696|2.299|2.299|2.299|2.3089|2.3875|2.3383|2.3678|2.3089|2.3678|2.3383|2.3285|2.3285|2.3089|2.3973|2.4268|2.4562|2.4464|2.4268|2.4169|2.4661|2.4562|2.4071|2.4071|2.3678|2.3973|2.4268|2.4268|2.4366|2.3973|2.4169|2.525|2.4955|2.4366|2.5054|2.4268|2.4661|2.4464|2.3776|2.3678|||2.358|2.3875|2.3973|||2.4071|2.4071|2.3776|2.4464|2.4268|2.4562|2.4071|2.4366|2.4562|2.6233|2.4759|2.4366|2.5054|2.4857|2.4955|2.525|2.5348|2.6724|2.7215|2.692|2.4661|2.4562|2.4562|2.3776|2.2303|2.2204|2.2794|2.3187|2.3383|2.2597|2.1713|2.2204|2.1124|2.132|2.1025|2.0239|2.1811|2.1811|2.0043|2.0632|2.0534|2.2401|2.3187|2.3285|2.4071|2.3089|2.3678|2.3973|2.4562|2.3285|2.3383|2.3383|2.3187|2.3089|2.2794|2.2794|2.4071|2.2597|2.2401|2.2597|2.2892|2.3678|2.3285|2.299|2.3285|2.3383|2.4071|2.2794|2.3973|2.3776|2.4366|2.3973|2.3776|2.3875|2.358|2.4169|2.4268|2.4759|2.3678|2.4759|2.4955|2.5447|2.5545|2.584|2.5447|2.584|2.584|2.6036|2.6527|2.5938|2.6036|2.584|2.6331|2.6527|2.7019|2.7019|2.8984|2.8001|2.6822|2.3482|2.4268|2.4857|2.4857|2.3678|2.3383|2.4759|2.4759|2.5545|2.6331|2.7019|2.6822|2.6626|2.6429|2.6134|2.6233|2.6527|2.6724|2.8001|2.8394|2.9377|2.9082|2.8099|3.0064|2.9966|2.6429|2.7019|2.6134|2.5348|2.4955|2.5152|2.4857|2.525|2.4661|2.4759|2.5152|2.5741|2.584|2.4661|2.4759|2.6331|2.6134|2.6429|2.5447|2.4857|2.5152|2.4562|2.2303||2.1418|2.0632|2.1025|2.0927|2.0338|1.9453|1.9748|1.9945|1.9945|2.0043|1.965|1.965|1.9846|1.9846|1.9846|1.9846|2.0436
03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|172|174.8|169.4|168.6|173.4|174.2|155.4|156|154.8|155.6|159.6|158|155.2|156|||156.4|155|152.8|152.2|158|155.6|159|162|162|160.6|161.6|163.2|163|161.4|161|160.6|160.2|160.4|158.8|155.8|158.4|163.8|166|165.6|159.6|164.8|164.8|163.2|167.2|170.2|168|175.4|175|175|176.6|174.6|174.6|175|177|176|177|179.6|180.4|180|179.6|178|177.8|187.2|188|190.6|191|190.2|188.4|187|186|191|188.6|181|180|162.2|160|156.8|157.4|159.8|||156.8|159.8|157.6|||155.8|157.2|155.8|158|154.6|153|152.6|150|151.8|153.8|155.8|156.6|154.4|156|153.4|155.2|155.4|155.2|157|155.2|157.2|154.6|157.4|157.8|158.4|160|161|163|163.4|161.8|158.4|158|159.2|158.2|158.2|158.4|158.8|158|156.6|159.2|156.2|161.2|166.4|170.6|171.2|173.6|172.6|173.2|176.4|175.8|180|178.2|175.2|171.4|169.8|169|169|169.8|170.4|172.6|177|178.8|177.8|175.8|176|177.4|176.2|173.6|175.2|175|174.4|173.6|173.4|176.6|175.8|172.6|169|166|160|160|163.4|163.2|162.8|162.8|161|164.4|164.4|160.8|159.4|158.4|163.8|166|163.6|159.2|162|160.8|161.8|162.8|163|163.8|163.4|168.2|170.2|169|168.4|172.2|170.6|174.2|173|178.8|179.2|179.8|171.2|170.2|168|172.2|169.8|168|171|170.2|171.6|172|173.6|172.8|163|163.8|164.4|163.6|162.4|161.6|161.2|159.6|154.8|153.2|154.2|153.6|153.6|150.6|149.8|150.6|153|153.8|158|164|167.2|165.4|163.6||159.4|162.2|163|164.4|163|162.6|163.2|162.8|162|159|151.2|150|154.6|155.8|157|155.4|150
03332|19882|/equities/pne-wind-ag|DAXTECH|7.51|7.45|7.39|7.36|7.31|7.45|7.28|7.35|7.3|7.32|7.32|7.5|7.3|7.5|||7.5|7.4|7.35|7.32|7.32|7.36|7.51|7.5|7.47|7.45|7.34|7.2|7.46|7.34|7.52|7.5|7.56|7.62|7.47|7.3|7.44|7.55|7.61|7.65|7.53|7.45|7.35|7.35|7.84|7.84|7.84|7.96|7.9|7.9|7.69|7.66|7.7|7.79|7.8|7.93|7.73|7.88|7.83|7.88|7.76|7.86|7.7|8.37|8.35|8.52|8.59|8.59|8.62|8.4|8.34|8.6|8.52|8.75|8.89|8.85|8.59|8.59|8.4|8.18|||8|8.15|8.23|||7.89|7.83|7.79|7.79|7.75|7.77|7.8|7.67|7.6|7.5|7.65|7.63|7.65|7.66|7.73|7.82|7.81|7.67|7.7|7.6|7.7|7.85|7.9|7.48|7.4|7.39|7.51|7.46|7.24|7.09|7.04|7.03|7.05|6.73|6.66|6.63|6.6|6.37|6.02|6|5.96|6|6.05|6.07|5.92|5.8|5.88|5.9|5.99|6.01|5.98|5.95|5.95|5.99|5.96|5.85|5.89|5.6|5.45|5.37|5.38|5.36|5.29|5.27|5.2|5.22|5.25|5.25|5.34|5.27|5.25|5.32|5.34|5.32|5.4|5.39|5.38|5.35|5.35|5.37|5.43|5.43|5.47|5.45|5.45|5.45|5.45|5.48|5.45|5.45|5.25|5.26|5.26|5.3|5.3|5.25|5.28|5.27|5.25|5.1|5.15|5.1|5.03|5.02|5|5.05|5.05|5.08|5.1|5.2|5.21|5.24|5.29|5.38|5.22|5.2|5.29|5.22|5.01|4.99|4.995|4.99|4.995|4.93|4.98|4.95|4.98|4.98|4.935|4.95|4.93|4.99|4.9|4.945|5.03|4.99|4.985|4.85|4.82|4.86|4.95|4.98|5|4.76|4.75|4.8|4.81||4.88|4.84|4.82|4.78|4.775|4.785|4.84|4.8|4.63|4.6|4.54|4.595|4.555|4.35|4.35|4.35|4.34
03333|19243|/equities/psi-ag|DAXTECH|27.9|28.4|27.6|27.4|28.5|28.7|28.2|28.8|28.8|28|27.8|27.5|27.1|27.7|||27.5|26.8|27.2|26.5|27|24.3|25.8|28.9|28.9|28.5|28.4|28.1|29.6|28.3|28.4|29.3|28.7|29.1|28.9|28.1|29.6|32|32.5|32.5|29.8|31.3|30.6|30.6|33|33.4|29.7|30.6|31.5|31.5|29.7|28.9|28.9|29|28.8|28.9|28.8|29.5|29|27.6|27.8|29.1|28.3|29.2|29.6|30.3|30.8|30.8|30.9|30.9|26.4|27.2|27.2|26.9|26.3|26.2|26.1|25.5|24.4|24.8|||24.4|23.2|23.5|||23.9|23|23|23.3|23|23.6|23.3|24.1|22.8|23.3|23.5|23.4|24.2|24|24|23.8|24.2|24.2|23.5|24.3|23.5|23.1|23.3|24.2|24.2|23.5|23.6|23.8|24.4|24.5|24.7|24.3|23.9|23.9|24.4|22.7|22.6|23.5|24|24.4|22.8|24.9|25|25.7|24.4|26.5|26.2|26.6|26.4|25.2|25.2|25.5|24.9|25.4|25.2|25|25|25.2|24|24.8|24.9|25.3|25.9|25|24|24.7|25.3|24.7|24.9|26.4|26.7|26.6|25.8|24.9|24.3|24.8|24.2|24.6|21.8|22.5|23.1|24.2|23.8|23.1|23|22.4|22.8|21.8|20.8|20.6|20.5|20.8|21|20.6|20.6|20.3|20.4|20.5|20.5|20.3|20.8|20.8|20.8|21.2|20.3|22|22.8|22.5|22|22.9|24|24.1|24.1|24.2|24.3|24|23.5|24.9|23.1|22.5|21.7|21.8|20.7|19.9|19.65|19.55|19.95|20.3|20.4|20.9|20.7|21|21|21|20.7|21.4|21.5|21|21.5|21.1|21|21.2|22.1|22.1|22.4|22.9|22.1||21.8|21.4|21.9|21.5|21.4|20.3|19.1|19.05|18.9|19.45|19|19.25|19.85|19.85|19.95|19.9|19.95
03334|19890|/equities/pva-tepla-ag|DAXTECH|26.6|26.15|24.8|24.2|25.7|26.5|26.35|25.8|26.55|26.55|27.4|27.45|26.65|27.65|||27.7|26.15|25.45|25.4|24.15|24.7|21.4|21.95|22.25|22.15|22.3|22.8|23.75|23.05|22.85|23.05|22.75|22.95|21.6|21.3|20.9|23.05|23.35|24.45|23.85|24.4|25.15|23.35|25.6|25|23.35|24.75|25.55|22.85|21.45|21.7|21.55|22.25|22.35|22.45|22.75|21.75|21.6|21|20.7|20.3|21.35|21.6|21|20.9|20.75|19.3|19.08|18.04|16.92|18.44|18.92|19.26|18.9|19.18|18.78|18.94|19.2|19.64|||19.6|19.62|19.62|||18.2|17.78|17.08|17.5|16.3|16.78|16.9|16.7|16.24|17.38|16.56|15.84|15.38|15.8|15.48|14.72|14.6|13.62|13.66|13.76|13.32|13.2|13.06|13.26|13.18|13.36|13.2|13.6|13.36|13.2|13.36|12.78|12.78|11.78|12|11.46|10.82|10.76|10.48|10.18|10.04|10.32|10.06|10.72|10.58|10.4|10.68|11.16|10.74|10.7|11.66|11.68|11.96|11.82|11.68|11.76|12|12.16|11.6|11.84|11.82|11.92|12.18|11.84|12|12.48|12.04|11.68|12.5|12.42|12.86|12.9|13|12.98|13.18|13.3|13.2|13.36|13.28|13.16|13.74|13.28|13.22|13.7|13.72|13.8|13.1|13.16|13.06|12.7|12.44|12.34|11.9|11.74|11.7|11.2|11.56|10.86|10.94|11.16|10.72|10.92|10.64|10.7|10.38|10.52|10.52|10.56|10.72|11.44|10.72|10.8|10.96|10.34|10.16|10.32|10.28|10.56|10.44|10.38|10.48|10.78|11.2|10.88|11.2|10.9|11.22|11.04|10.8|10.88|11.06|11.5|11.12|11.24|10.76|10.98|11.28|10.98|10.8|10.76|11.06|11.18|11.6|11.8|11.1|11.12|10.3||9.76|9.74|9.74|9.99|9.62|9.09|9.23|9.18|9.04|8.68|8.13|8.21|8.82|9.38|9.58|9.81|9.39
03335|6292|/equities/qsc|DAXTECH|1.86|1.89|1.822|1.816|1.894|1.932|1.902|1.912|1.902|1.918|1.91|1.93|1.94|1.992|||1.978|1.892|1.89|1.918|1.9|1.902|1.95|1.934|1.916|1.922|1.998|2.01|2.015|2.055|2.03|2.035|2.055|2.085|2.01|2.1|2.05|2.145|2.11|2.225|2.115|2.14|2.225|2.13|2.175|2.23|2.21|2.04|2.015|1.972|1.858|1.9|1.906|1.924|1.934|1.908|1.854|1.77|1.75|1.698|1.74|1.694|1.7|1.67|1.686|1.664|1.67|1.66|1.628|1.638|1.63|1.67|1.668|1.682|1.676|1.7|1.692|1.712|1.748|1.728|||1.684|1.706|1.706|||1.7|1.694|1.7|1.7|1.69|1.692|1.71|1.66|1.704|1.722|1.72|1.656|1.694|1.71|1.662|1.64|1.688|1.638|1.616|1.6|1.548|1.556|1.53|1.48|1.456|1.506|1.448|1.36|1.332|1.334|1.304|1.3|1.282|1.232|1.232|1.252|1.25|1.214|1.206|1.17|1.164|1.21|1.254|1.25|1.246|1.242|1.22|1.212|1.246|1.22|1.246|1.244|1.27|1.29|1.296|1.278|1.288|1.3|1.31|1.286|1.306|1.304|1.29|1.29|1.282|1.27|1.298|1.27|1.312|1.306|1.296|1.318|1.304|1.306|1.316|1.294|1.294|1.302|1.292|1.324|1.302|1.38|1.306|1.304|1.31|1.312|1.328|1.3|1.31|1.31|1.312|1.3|1.306|1.316|1.314|1.328|1.338|1.39|1.334|1.332|1.346|1.342|1.364|1.318|1.312|1.38|1.39|1.37|1.372|1.4|1.412|1.406|1.398|1.37|1.372|1.4|1.408|1.4|1.41|1.4|1.41|1.396|1.388|1.366|1.386|1.384|1.346|1.4|1.412|1.44|1.45|1.366|1.304|1.314|1.314|1.34|1.32|1.322|1.35|1.33|1.376|1.356|1.32|1.34|1.314|1.306|1.344||1.308|1.336|1.29|1.308|1.278|1.25|1.278|1.254|1.31|1.31|1.298|1.268|1.27|1.308|1.27|1.204|1.158
03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH|27.7|27.05|27.45|28.5|28.65|27.6|27.35|28.25|28.8|28.45|28.8|28.8|28.45|28.75|||27.9|28|28.4|27.32|27.54|27.36|27.82|28.04|28.1|27.54|27.46|27.38|27.88|27.36|27.64|27.76|26.68|26.54|26.42|26.52|27.2|27.22|26.7|26.56|25.7|25.78|25.32|26.2|26.08|26.1|26.3|27.34|27.72|27.82|27.46|28.3|27.92|27.72|28.36|28.62|28.54|28.36|28.2|28.12|28.56|28.06|28.26|27.96|28.02|28.42|27.94|27.86|28.7|27.72|27.7|27.84|27.74|28|27.7|28|28.18|28.26|27.98|28.02|||28.26|27.92|28.08|||28|27.62|28.16|28.04|27.78|27.76|27.96|27.5|27.54|27.5|27.64|27.52|27.2|27.48|27.2|27.62|28.6|26.84|25.78|26.34|24.36|24.54|24.44|24.4|24.98|24.8|24.98|25.02|24.7|25.1|24.32|25.04|26.32|24.14|23.16|24.3|23.88|23.2|23.7|23.12|23.24|23.6|23.26|23.82|23.66|24.26|23.7|24.06|23.86|23.62|23.84|24.6|24.5|24.34|24.54|24.04|24.1|24.22|24.46|24.62|24.16|24.62|23.8|23.9|24.5|24.16|23.52|24.04|24.82|25.02|25.44|25.84|25.9|25.66|25.58|25.52|25.76|25.02|25.18|25.34|25.42|25.36|25.42|25.3|25.44|25.32|25.36|25.4|25.48|24.96|25.82|25.22|25.14|25.36|24.92|24.4|24.44|23.8|23.56|23.74|23.28|22.98|24.28|24.58|24.92|25.18|25.32|25.26|25.12|25.72|25.72|25.38|25.3|25.32|25.26|25.58|25.46|26|25.92|25.8|25.4|26.44|26.4|25.84|25.4|25.34|25.92|26.06|26.24|26.16|25.32|25.4|25.36|25.68|25.94|26|25.18|25.34|24.54|24.06|24.22|23.46|24.1|23.7|23.96|23.74|24.58||25.7|26.24|25.82|25.44|26.74|26.5|27.38|26.82|27.16|26.7|26.7|26.9|27|28.78|28.84|28.72|28.8
03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|23.92|23.68|23.48|22.66|23.48|23.6|23.42|23.76|23.28|22.42|22.44|22.52|22.46|22.58|||22.46|21.2|20.9|20.78|21.04|20.72|21.16|22.44|22.54|22.26|22.36|22.32|22.56|22.42|22.18|21.96|21.96|22.4|21.66|21.18|22.2|22.32|22.42|23.2|22.16|22.9|22.76|21.3|20.66|21|21.32|21.4|21.38|21.92|21.2|21.26|21|21.18|21.4|21.08|21.28|21.32|21.48|21.44|21.66|21.44|22.54|21.5|20.76|20.68|21.72|21.24|20.14|18.41|18.74|19.15|18.85|19|19.11|18.7|19|19.08|19.43|18.75|||19.3|18.93|18.69|||18.53|18.17|18.5|18.7|18.9|19.2|19.14|19.2|19.23|19.77|20.5|20.3|20.38|20.24|20.38|19.84|20.4|19.18|19.51|19.6|18.76|18.82|18.84|18.99|19.06|18.92|18.77|19.23|18.86|18.93|18.49|18.26|18.18|18.02|18.33|17.24|16.62|15.96|15.57|15.54|15.3|15.83|16.19|17.48|17.68|18.14|18.45|18.56|18.53|18.89|19.47|19.56|19.74|19.46|19.12|18.27|18.3|18.77|17.62|18.01|17.91|19|20.54|20.56|20.68|21.14|21.7|22|22.6|22.92|23.06|23.04|23.22|23.14|23.14|23.5|23.3|23.24|22.36|22.98|23.6|23.2|23.42|23.76|23.86|24.14|24.12|24.16|24.2|24.24|24.26|24.2|24.48|24.34|25.28|24.7|25.18|24.92|25.08|24.22|23.74|23|23.2|23.12|22|22.38|22.4|22.74|22.88|23.68|23.94|24.02|23.96|23.64|23.66|24.14|23.74|24.5|24.46|24.04|24.26|23.84|23.84|23.22|23.3|23.68|22.8|22.68|22.78|23.1|23.38|24.18|23.22|23.9|23.48|23|23.06|22.4|22.24|22.5|23.28|23.34|23.56|23.72|23.96|23.9|23.3||23.6|23.84|23.54|23.9|23.64|22.98|22.94|23.52|23.48|23.6|21.92|21.82|23.34|23.48|23.14|22.52|22.84
03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|409|408.5|408.5|420|419|416|410|400|400|393.5|397|389.5|375|380|||378|370|363|372|378|380|383|378|380|384|384|350|350|346|347|350|348|349|349|350|363|375|389|395|393|399|398|395|432|436|446|461|466|458|442|431|416|422|411|426|412|409|408|394|370|356|358|341|349|343|337|344|343|343|345|347|336|335|330|342|329|337|344|350|||345|337|339|||341|348|349|345|340|344|338|346|340|343|336|343|339|337|339|344|347|346|326|327|327|320|347|343|347|335|341|349|355|350|349|333|336|360|360|362|330|327|325|331|328|327|323|327|331|329|326|314|318|309|323|327|329|319|316|314|315|319|306|303|295|295|290|288|285|287|290|287|291|284|284|284|281|284|282|286|281|287|280|275|295|290|291|285|287|291|292|290|281|280|282|271|276|273|278|270|266|268|275|263|255|258|266|260|262|271|269|270|271|279|276|270|278|266|271|255|251|258|249|256|257|253|251|248|253|250|244|240|249|254|251|251|249|252|248|256|250|245|248|252|248|252|239|262|277|284|279||291|277|262|304|304|297|296|297|289|285|275|272|282|277|272|272|272
03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|305|310|298|297.5|274.5|275.5|275|272|275|270|274.5|272.5|274.5|277|||275.5|271|273|272|273|268|274|276|277|275|289|282|288|286|275|278|265|260|249|255|260|272|275|275|264|264|270|267|282|282|283|284|289|289|295|293|284|316|319|314|316|312|299|285|282|281|270|281|270|287|257|254|246|243|234|240|238|241|230|247|249|250|254|257|||248|250|249|||243|247|241|236|239|234|232|223|242|239|242|249|250|259|251|257|260|249|256|244|250|246|254|255|250|248|250|249|247|250|246|245|254|253|241|250|250|253|239|240|265|269|268|276|277|287|287|305|298|300|301|302|296|270|270|267|273|274|270|271|277|284|282|275|271|284|274|278|285|290|280|279|276|275|276|286|278|283|279|271|296|283|270|269|269|269|243|224|216|216|213|210|208|200|199|201|208|210|202|205|206|204|206|200|198|206|205|210|204|209|211|212|217|214|205|205|206|217|223|217|217|225|213|201|203|211|206|207|212|211|208|220|218|209|196|192|177.5|168.5|180|176|178|186|178.5|184|184|183|183||182|185|174.5|183|184|178|172|172|177|185|176.5|171.5|177.5|176|179|169.5|170.5
03340|1073424|/equities/serviceware-se|DAXTECH|16|14.8|15.25|15.25|16|15.7|14.95|15|15.7|15.45|15.65|15.9|16.35|15.9|||16.25|15.55|14.85|15.15|15.15|15.15|15.35|15.5|15.4|15.25|15.6|15.55|16.4|16.5|15.75|16.05|15.1|15.35|15.4|15.4|15.7|16.5|16.85|16.6|16.6|17|16.8|16.6|17.35|18.05|17.5|17.8|18.4|18.5|17.65|17.5|16.95|17.2|17.05|16.75|16.25|16.4|16.6|16|16.15|15.9|16.35|16.8|16.65|16.3|16.7|16.35|16.7|16.65|16.75|17.35|16.9|16.35|16.2|17.05|16.9|15.7|16|15|||14|14.1|13.85|||13.9|13.4|13.3|13.5|13.25|13.45|13.6|13.8|13.8|13.9|13.85|14.15|13.95|13.9|13.5|13.65|13.8|13.95|14.15|13.75|14|14.2|14.2|13.6|13.3|13.65|13.6|12.95|13|12.85|12.8|12.9|12.95|12.6|12.5|12.4|12.4|12.4|12.65|12.55|12.6|12.55|12.7|12.9|12.45|12.25|12.85|12.75|13.1|13.2|13.4|13.25|13.45|13.35|12.9|13|13.6|13.95|14.15|14|14.3|13.65|13.75|14.05|14.65|14.3|14.25|14.15|14.5|14.7|14.2|14.45|13.85|13.95|13.95|13.8|14.05|14.2|14.1|14.55|14.25|15.5|16.35|15.6|14.45|14.25|13.3|13.5|13.4|12.85|13.45|13|12.95|13.1|12.7|12.85|12.8|12.85|12.6|12.5|12.5|12.9|12.3|12|12.15|12.35|12.55|12.45|12.9|13|13.3|13.2|12.35|12.15|12.15|11.9|11.7|11.6|11.55|11.6|11.8|11.65|11.8|11.65|11.85|11.7|12|12.1|11.6|11.7|11.45|12.15|12.2|12.25|12.05|11.95|11.85|11.3|11.8|11.65|11.8|11.886|11.926|11.7|12|11.9|12.026||11.65|11.572|11.9|11.978|12.002|12.186|11.25|10.7|10.5|10.106|10.276|10.326|10.328|10.5|10.55|10.534|10.514
03341|19903|/equities/sfc-energy-ag|DAXTECH|24.2896|24.9275|23.0628|22.7193|22.9647|24.1424|24.0442|24.4859|24.9275|24.2896|25.1728|25.1728|25.6145|26.5959|||26.2524|26.5468|26.3505|24.0442|22.9156|22.3759|22.7684|22.6703|24.3386|22.5721|23.0138|22.474|24.0933|23.8479|23.6026|24.6331|23.7007|24.6821|22.7684|22.474|23.6026|25.7126|27.1356|27.9698|26.3014|26.5468|28.068|26.007|26.8903|29.5891|26.3014|27.6754|31.0612|30.5214|26.3505|26.3996|25.2219|23.6517|24.584|24.0442|22.7684|22.4249|23.1119|22.3268|20.1186|20.6093|19.8242|23.0138|23.5045|21.5907|20.2658|17.1548|16.6052|16.2323|16.5267|16.9782|17.41|16.5267|15.8397|16.409|16.6837|15.5453|15.349|15.8986|||15.6435|15.1135|15.8986|||16.2519|15.6435|14.878|15.3883|14.9172|15.192|15.192|14.8191|14.9761|15.3098|15.8986|15.4668|15.5257|15.2902|15.2509|14.5639|14.9957|15.2117|14.5836|14.6228|14.5836|15.3294|15.3883|15.3098|14.9957|15.1135|14.9172|15.0154|14.4854|14.5836|13.9358|13.347|14.1714|14.0732|14.4265|13.5825|13.877|13.3666|12.5619|12.7974|11.9534|13.0526|12.6404|13.661|13.19|13.8377|13.8377|13.7003|13.9947|13.6807|14.4658|14.6032|15.5846|14.7013|15.2117|15.8005|14.9761|15.2902|14.5443|14.6228|14.3284|13.9947|14.2303|13.7396|13.2685|13.9947|13.6807|13.2685|14.7602|14.4069|14.3873|13.8573|13.5433|13.7003|13.8966|13.3274|13.1507|13.4648|12.6404|11.9534|13.347|14.034|13.8181|14.2106|14.2499|14.5247|14.3284|14.6228|14.6817|14.3088|15.4472|15.6042|15.1331|14.5443|15.035|14.7406|14.9957|14.8584|15.2509|14.9565|15.2902|15.0154|15.2509|14.5247|13.8966|15.1724|14.7602|15.3687|13.347|14.2106|15.4668|16.5464|16.6249|16.6837|16.2127|16.2519|15.349|16.4875|15.9183|15.9968|16.4482|15.5453|17.6651|14.9369|15.3294|14.8191|14.6228|14.2303|13.2685|14.0929|13.9162|15.2117|13.4844|14.4462|14.2695|15.1528|16|15.16|15.48|15|13.76|11.36|11.7|12.9|11.72|10.94|10.66||10.2|10.24|9.74|10.34|9.9|9.31|9.5|10.02|10|10.3|10.1|9.36|9.56|10|9.8|9.9|10.1
03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|143|142.5|142.4|140.65|138.95|139.45|139.8|139.05|138.85|139|138.8|139.4|138.3|136.55|||135.5|135|136|137.15|137.1|137.15|137.55|137.75|137.85|138|138.35|138.85|139.9|139|138.75|140.15|139.65|140.45|137.75|137.35|137.45|137.1|138.3|138.9|138.35|138.5|138.9|139.4|140.1|142|141.3|141.9|142.8|144|143.95|144|143.5|144.2|142.6|141.85|142.4|142.2|141.55|141.6|141|141.1|140.7|141.3|141|145.2|140|139.05|138.95|138.35|140|139.75|138.6|138|138.2|138.1|137.7|136.75|132.5|131.1|||128.1|128.45|127.5|||128.5|127.75|128.05|127.9|128.65|127.4|126.65|125.95|127.85|129.8|125.5|126.4|124.8|124.15|124|124.1|123.95|122.2|113.55|108|107.85|101.8|97.04|97.4|93.76|93.4|93.1|93.74|90.78|91.48|91.32|89.4|90.96|86.9|87.78|83.3|78.6|79.32|81.26|78.88|82|85|86.24|87.08|86.7|85|86.5|83.84|84.62|85.4|86.52|88.22|86.78|83.58|83.22|80.54|79.9|79.42|77.68|78.38|76.62|77.28|74.98|70.14|72.22|72.84|71.88|73.2|78.08|77.74|78.1|77.88|77.28|76.98|75.8|78.16|76.28|77.48|76.44|80.28|82.36|78.64|77.94|78.68|78.38|78.68|78.32|76.04|75.26|75.84|77.9|78.8|79.36|76.72|77.5|77.2|77.26|75.52|73.78|74.04|74.36|75.14|76|76|78|85.3|86.24|85.78|85.66|90.2|91.4|89.66|92.14|91.26|90.18|89.52|89.3|93.5|91.92|90.9|90.2|91.2|91.46|89.64|89.98|88.84|90.78|87.48|89.42|87.76|89.72|92.78|89|90.3|89.78|89.76|90.02|89.36|90.68|90.06|92.26|93.24|97.92|99.52|95|95.26|90.76||87.7|90.22|87.98|90.36|85.16|84.08|82.06|85.12|83.9|81.62|75.42|76.18|80.42|81|78.16|83.34|82.1
03343|6333|/equities/singulus-tech|DAXTECH|5.1|4.95|4.92|4.86|4.97|5.08|5.04|5.1|5|5.02|4.9|4.98|5.1|5.14|||4.94|5.14|5.16|4.95|4.68|4.7|4.79|4.9|4.97|5|5.18|5.52|5.56|5.94|5.88|5.9|5.9|5.8|6.02|5.48|6.08|6.44|6.18|5.88|5.9|6.08|6.1|5.9|6.5|6.74|6.66|7.86|7.8|7.4|7.04|7.28|7.28|6.2|6.02|5.74|5.66|5.56|5.5|5.54|5.16|5.3|5.1|5.46|5.04|5.12|5.6|4.8|4.6|4.52|4.57|4.42|4.39|4.3|4.25|4.31|4.35|4.34|4.41|4.35|||4.3|4.23|4|||3.94|3.84|3.69|3.74|3.72|3.65|3.64|3.68|3.6|3.79|3.88|4|4|4|3.83|4|3.99|4.04|3.99|3.91|4.1|4.1|4.04|3.99|3.66|3.78|3.72|3.7|4|4.05|3.9|4|4.09|3.6|3.52|3.36|3.24|3.25|3.13|3.16|3.18|3.21|3.21|3.28|3.36|3.49|3.44|3.49|3.45|3.4|3.31|3.41|3.25|3.1|3.27|3.3|3.4|3.29|3.05|3.19|3.62|3.8|3.79|3.94|3.96|4.01|3.83|3.91|4.18|4.12|4.2|3.91|3.9|4.05|4.04|3.92|3.92|3.87|3.87|3.84|3.87|3.7|3.6|3.73|3.75|3.78|3.89|3.92|3.81|3.95|3.83|3.8|3.76|3.79|3.8|3.86|4|3.99|4.06|4.06|3.98|4.1|4.06|4.14|4.11|4.3|4.38|4.33|4.36|4.4|4.39|4.53|4.63|4.3|4.4|4.36|4.32|4.43|4.38|4.35|4.36|4.33|4.41|4.3|4.5|4.49|4.18|4.12|4.22|4.2|4.24|4.26|4.25|4.45|4.34|4.55|4.5|4.35|4.3|4.3|4.6|4.78|4.6|4.25|4.13|4.15|4.12||4|4.04|4.15|4.04|4.09|4.09|4.17|4.1|4|3.98|3.98|3.95|3.98|4.03|4.03|4.13|4.11
03344|941174|/equities/slm-solution-g|DAXTECH|18.06|18.26|17.32|19.18|19.06|19.1|18.3|17.3|17.2|17.8|18.58|18.14|18.54|19.24|||19|17.92|18|16.8|17.36|16.64|17.9|17.2|17.58|17.32|17.78|17.3|17.8|18.5|17.18|17.36|16.54|18.02|15.26|15.32|16.08|17.18|17.3|18.86|17.28|18.14|18.38|17.4|19.46|20.45|19.4|20.7|24.2|22.8|22.95|23.95|23.05|23.7|23.4|22.5|20.65|20|19.38|18.58|18.54|18.34|19.12|20.1|19.4|19.56|19.44|18.86|19.3|18.42|19.3|20.05|19.5|20.95|21.25|19.2|17.88|16.28|16.7|16.64|||17.42|17|16.4|||17.2|15.62|15.7|15.98|15.96|16.3|16.2|16.3|15.56|16.54|17.1|17.42|17.08|17|16|15.16|15.74|16.2|14.6|13.2|13.2|13.94|14.7|14.26|14.26|14.08|14.24|14.28|14.14|14.42|13.64|14.1|13.06|12.2|12.26|11.98|11.26|10.84|10.2|9.74|10.02|11|10.1|11.04|10.82|11.64|11.98|11.42|10.98|11.34|11.1|11.62|12.4|10.92|10.96|9.27|9.41|8.92|9.02|9.31|9.43|9.02|7.93|7.85|7.72|7.9|7.65|8.14|7.84|8.4|8.49|8.65|8.46|8.47|8.4|8.55|8.47|8.25|7.84|7.59|7.51|7.4|7.52|7.35|7.53|7.73|7.58|7.85|7.64|7.6|7.7|7.73|7.52|7.08|7.4|7.28|6.85|7.02|6.85|7|7.32|7.53|7.66|7.51|7.05|7.53|7.31|7.36|7.5|8.12|8.75|8.09|7.93|7.48|7.05|7.22|6.44|6.61|6.53|5.89|6.22|6|5.89|6.08|6.13|6.3|6.5|6.55|6.85|6.83|6.89|6.9|7|7.69|7.83|8.15|7.8|7.76|7.79|7.69|8.19|8.66|8.84|8.65|8.81|9.07|9||9.57|9.36|9.21|8.81|7.9|7.46|6.75|6.65|6.7|6.6|6.59|6.6|6.54|6.5|6.56|6.5|6.5
03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|48.48|47.6|44.78|45.04|46.92|48|49.48|49.44|49.28|49.06|50.4|50.6|49.62|53.05|||53|50.1|48.48|47.66|48.04|45.88|52.05|52.4|52.15|50.5|53.05|52.65|54.2|55.3|53.7|54.7|51.85|51.8|50.15|48.52|49.38|51.55|52.55|53.25|53.25|53.15|53.85|53.25|54.1|59|56.85|59.35|61.9|60.55|59.95|61.4|59.45|59.8|63.5|61.9|62.45|62|63|61.25|60.2|59.7|59.15|64.85|65.65|67.15|67.6|65.8|64|62.4|62.5|64.7|63.85|65.6|65.9|66.05|66.45|63.3|57.25|56.65|||55.95|56.1|55.7|||55.45|56|53.25|54.05|55.7|54.2|51.35|50.55|50.2|48.52|47.42|47|47.64|47.24|46.98|47.88|49.04|48.26|49.76|48.06|49.34|47|47.28|48.22|47.12|45.22|43.98|46.68|48.06|49.64|43.24|41.48|43.16|41.56|40.6|38.1|38.28|37.04|37.16|36.28|35.2|36.62|36.32|38.26|38.24|40.02|41.1|41.36|42.12|41.94|44.88|44.32|43.02|43.56|45.18|42.6|39.14|38.68|37.88|38.7|38.18|38.22|38.8|38.68|40.42|42.1|38.2|37.46|40|40.84|39.64|37.76|37.22|37|36.9|36.9|36.78|37.2|36.22|37.52|38.96|38.78|37.9|38.44|38.06|38.54|36.96|36.36|35.9|34.96|36.02|36.26|36.48|35.22|34.58|29.06|29.2|27.72|28.24|27.3|27.72|26.84|25.7|24.8|25.1|25.62|25.92|26.6|26.88|28|28.56|28.6|28.2|27.82|27.72|27.32|27.36|28.3|27.8|28.32|27.64|27.24|27.68|27.32|27.3|27.08|27.62|27.4|27.08|27.02|27.46|28.14|27.22|27.72|27.38|27.38|27.68|26.68|26.52|27.18|28.56|28.58|29.18|30.24|29.18|28.3|28.1||26.72|27.5|26.88|27.26|26.9|27.28|27.04|28.18|27.7|27.06|24.64|26.08|28.74|29.68|28.88|29.48|28.86
03346|942429|/equities/snp-schneider|DAXTECH|59|60.1|57.9|59.2|59.65|60.35|59.75|59.15|58.85|57.65|58.7|57.75|56.9|56.9|||56.75|58|56|54.9|54|52.7|53|53.6|52.4|53|50.5|51.2|52.5|51|51.8|52.3|51.2|52.4|52.5|49.85|52.9|52.3|52.9|55.3|55|56.4|57.7|56.9|56.9|57.3|55.8|56.8|58.5|59.8|60.3|60.9|59.9|60.1|60.7|60.6|61.3|61|61.7|59|59.9|58.6|56.4|55.6|56.2|57.6|56.9|56.6|58|58.7|57|63.1|62.2|62.7|62.9|64.4|63.4|62.5|63.2|61.7|||60.9|59.8|57.7|||55.2|55|55.8|55.5|55.4|51.5|50.3|50|50|51.2|51.7|52.3|53.5|53.8|53.1|54.1|56.5|53|55.6|55.5|54.1|54.4|53.8|56|53.1|51|50.8|51|51.2|51.5|52.5|51.8|51.9|49.95|49.8|46.4|42.55|43.35|47.1|45.85|44.95|47.5|49.85|49.65|49.45|50.2|51.6|52.6|52.8|52.8|54.7|55.8|56.9|59.3|60.5|60.2|61.6|62.8|64|64.5|59.3|59|58.7|59.9|57.8|56.2|53.5|53.3|56|56.2|56.2|56.3|55.6|53.9|54|54.8|54.2|54.5|52.4|54.9|57.6|55.7|55.6|56.3|55.5|55.3|54.4|54.3|54.6|54.2|54.4|54.5|54|54.4|55|55|55.4|57|58.5|57.4|58.2|58.8|58.1|54.5|52.6|53.6|53.8|52.7|53.5|55|56|55.4|53.4|54.1|52|48.5|49.45|46.85|46.2|47.5|46.75|47|48.05|45.95|45.2|45.05|46.2|44.8|42.65|44.05|40|40|39.25|39.55|39.2|40|39.95|39.95|39.7|39.7|40.35|40.7|42|42.2|42.95|43|44.8||43.5|44.05|42.95|43.2|43.5|42.4|41.85|42|40.55|39.55|38.35|39.5|39.5|42.5|41.1|41.5|41.15
03347|19909|/equities/softing-ag|DAXTECH|5.18|5.18|5.18|5.2|5.34|5.42|5.26|5.24|5.24|5.24|5.26|5.26|5.26|5.24|||5.18|5.2|5.28|5.26|5.16|5.18|5.26|5.3|5.2|5.3|5.3|5.38|5.2|5.2|5.36|5.34|5.4|5.48|5.36|5.42|5.46|5.38|5.52|5.48|5.54|5.58|5.58|5.54|5.68|5.66|5.9|5.62|5.72|5.16|5.14|5.12|5.2|5.22|5.24|5.16|5.14|5.14|5.2|5.14|5.22|5.18|5.24|5.18|5.4|5.2|5.2|5.24|5.16|5.16|5.36|5.36|5.42|5.44|5.36|5.38|5.48|5.46|5.52|5.5|||5.26|5.3|5.26|||5.24|5.4|5.2|5.4|5.44|5.46|5.4|5.4|5.58|5.76|5.76|5.8|5.78|5.72|5.9|5.88|5.78|5.78|5.9|6.02|5.9|5|5|5.04|5.02|5.06|5.1|5.08|5|5.08|5|5.1|5.1|4.9|4.92|4.87|4.96|4.9|4.75|4.68|4.5|4.74|4.74|4.94|4.97|4.93|5|5.04|5.04|5|5.04|5.12|5.18|5.18|5.18|5.22|5.14|4.97|5|5.04|5.04|5.08|4.96|4.93|5.02|5.1|5.02|5.04|5.02|5.06|5.06|5.14|5.14|5.28|4.94|4.95|4.94|4.96|4.95|4.97|5|5|5|4.98|5.04|5.02|5.02|5|5.06|5.1|5.12|5.18|5.12|5.02|5.18|5.2|5.24|5.18|5.22|5.16|5.26|5.22|5.16|5.1|5.12|5.16|5.14|5.14|5.24|5.4|5.18|5.1|5.1|5.12|5.2|5.04|5.24|5.36|5.62|5.74|5.78|5.68|5.54|5.22|5.1|5.18|5.16|5.22|5.28|5.16|5.34|5.28|5.1|5.02|5.8|5.82|5.9|5.78|5.76|5.9|6.2|6.2|6.48|6.04|6.16|6.24|6.28||5.94|5.88|5.74|5.72|5.66|5.66|5.6|5.62|5.66|5.64|5.68|5.68|5.68|5.76|5.76|5.76|5.78
03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|36.28|36.7|35.68|35.54|36.72|36.52|36.72|36.84|36.42|35.44|35.76|36.18|35.74|36.86|||36.3|35.94|35.32|35.62|35.78|35.34|35.5|34.92|34.38|33.92|33.44|32.7|33.3|33.54|34.02|34.2|34.2|34.9|34.72|34.42|35.34|35.96|36.42|37.38|36.84|37.7|38.08|36.64|37.42|36.92|36.98|37.12|37.12|36.38|36.36|36|35.26|35.72|35.98|35.84|36.62|36.66|36.26|34.94|33.46|34.6|36.08|33.58|33.16|33|33.48|32.8|32.32|31.94|31.82|32.5|32.56|32.96|33.02|32.92|32.7|33.12|33.3|33.44|||33.34|33.62|33.58|||33.16|33.44|32.9|33.8|34|33.54|33.86|33.98|34.1|34.48|35.4|35.9|36.24|35.94|36|35.72|35.76|36.06|36.92|36|35.96|35.94|36.36|36.94|35.9|37.02|33.12|33.58|33.78|33.68|33.56|32.66|33.32|33|33.02|32.62|31.8|30.66|30.76|30.5|30.86|32.4|32.5|34.08|34.62|34.52|35.54|36.18|36.34|36.58|37.5|37.76|37.86|39.7|39.46|38.76|39.94|40.64|40.58|41.72|42.08|42.5|42.16|41.58|42.2|42.38|42.02|42.04|42.48|42.58|43.3|43.46|43.86|43.02|43.78|44.26|42.7|43.42|41.88|41.72|42.86|42.58|41.78|41.5|42.02|42.86|41.92|41.82|41.42|41.16|41.24|41.06|40.92|40.88|41.46|41.3|40.88|40.24|40.8|40.28|41.06|40.42|40.64|39.6|38.86|40|39.84|40.18|39.64|40.6|39.9|37.76|37.64|37.76|37.84|37.52|37.8|38.2|37.4|37.62|37.08|37.08|37.5|37.18|36.76|35.98|35.9|34.66|35.36|35.6|35.3|35.52|35.12|35.22|35.04|34.96|35.12|34.42|34.5|34.5|34.82|34.58|34.54|34.2|34.66|34.9|34.3||34.78|34.44|33.84|34.78|34.6|33.7|33.82|34.4|33.4|32.94|32.64|31.86|33.28|33.54|34.06|34.2|33.8
03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|26|25.8|25.8|23.9|24.3|23.2|22.7|22.1|22.7|22.7|22.7|23.5|23.6|23.5|||23.2|24.3|24.7|25.9|26.2|25.8|25.3|25.8|26.7|26|26.5|26.5|26.6|26.4|27.3|26.7|27.1|27.5|27.5|26.1|26.9|26.8|27.5|27.6|27.1|27.1|27.4|27.2|26.6|26.5|24.8|24.6|25.6|26|25.9|26.2|26.2|26.2|24.6|25.4|26.1|27.4|23.8|24|23.6|23.8|23.7|26|26.9|27.2|26.8|25.6|25.7|25.9|25|24.825|24.85|22.89|21.4|20.75|20.4|20.25|21.3|21.005|||21.08|21.1|21.1|||19.95|18.502|18.5|19.15|18.2|18.15|17.06|17.366|17.75|17.992|18.378|18.322|19.462|19.414|19.118|19.68|19.488|18.524|18.574|19.032|19.798|19.78|19.908|19.748|19.822|19.9|19.55|18.5|18.95|18.35|17.442|17.9|17.798|17.25|17.25|17.356|16.754|16.25|15.816|15.774|15.75|16.626|16.65|16.85|16.546|16|16.6|16.968|17.976|18.006|19|19.418|20|19.79|20.4|20.1|20.35|20|20.3|21.575||22.845|22.65|22.6|23.305|22.415|22.3|21.755|21.83|22.185|21.3|22.56|22.4|21.5|21|20.795|20.8|20.975|20.7|20.84|20.9|21|21.485|20.5|19.85|18.72|18.434|18|17.5|17.752|17.734|17.7|17.45|17.25|16.2|16.02|16.354|15.9|16.66|16.358|16.51|16.666|17.594|17.99|17.7|18.002|17.93|17.762|18.188|17.25|17.6|18.126|17.45|17.304|16.7|17.5|17|17.32|16.764|15.996|15.438|16.25|17.538|17.41|16.478|16.4|16.328|16.482|17.384|17.05|17.14|17.494|16.938|16.832|16.338|16.748|17.1|16.82|16.34|15.3|17.8|17.8|18.28|18.2|18.088|17.95|17.022||16.502|15.996|15.5|15.238|14.7|15.04|15.39|14.5|14.5|14.454|14.822|14.004|13.642|14.352|15.2|15.536|15.966
03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|112.6|112.8|109|109.6|109.8|112.8|113.6|112.2|113|111.6|113.4|113.6|110.4|116|||112.6|115.2|115|115.4|117|116|115.6|118.6|118.4|116.4|117.4|117.4|118.2|116.2|115.4|114.8|112.6|112.8|107.2|107|113.8|117|120|119.2|118.2|119.4|117.2|116|123.4|123.6|124.2|126.4|128.8|130|130|131.4|130.4|131.6|130.4|136.6|136.2|139.8|138.8|139.6|136|137.6|144.4|140|136.2|135.4|132|131|130.6|125.8|124|124.4|124.6|128.4|129.2|126.8|124|125|125.6|124|||122.8|121.8|120.8|||121.4|120.6|120.6|118.6|117.6|115.4|114.8|114.6|114.2|115.2|116.6|115|118.2|117.2|117|114.2|114.8|115.8|107.4|106.4|105.6|106|113.6|113.8|112|111.4|109.6|109|109|107.4|107.6|101|103|121.6|132|131|124.6|126.8|126|126|126|127|125.6|122.6|131.6|129.6|131.8|133.6|134.2|131.4|134.6|131.6|131.2|125.6|124|122.6|123.8|125.4|124.6|126.4|124.4|124.4|121.4|117.4|114.8|112.6|111.8|109.4|109.4|110.8|109.6|107.6|104.4|104|103|102.4|101.2|99.2|96.3|95.7|104|103|102.8|103.2|124|127.8|124.2|121.2|117.8|115.4|116|111.6|112|110.6|108.4|100.2|99.9|97.4|98.7|95.7|97.2|96.8|99|99.4|98.6|101.4|101.2|101.6|99.6|97.2|98.3|98.1|98|95.7|94.6|95.4|92.4|93.7|94|94.4|92.9|92.2|88.5|88.4|89|86.8|87.4|85.1|82.4|79|77.9|78.4|79.2|79.7|78.9|79.5|79.6|76.7|77|79.5|79.5|77|79.5|80.1|82.2|82|82.1||82|79.1|78.9|81.7|84.9|83.3|82.5|83.3|82.9|83.4|79.5|80.9|87.8|86.6|88.4|86.5|85.7
03351|14153|/equities/suess-microtec-n|DAXTECH|28.85|29.65|27.55|26.8|27.9|28.15|27.9|26.55|26.25|26.45|26.9|26.7|27.35|28.45|||27.75|26.65|23.95|23.6|23.1|21.9|22.4|21.85|22.8|22.15|22.45|23.3|23.6|23.1|22.3|22.5|22.4|22.35|22.05|21.15|21.3|22.55|23.35|23.4|23.55|24.15|23.45|23.15|23.65|24.35|23.4|24.9|25|25.05|25.35|25.1|23.9|24.85|24.5|24.25|24.5|25.05|24.55|24.15|22.8|22.7|22.8|23.45|23.6|23.75|22.95|22.55|21.75|21.95|22.6|22.1|21.85|21.15|19.56|18.7|18.8|19.1|19.66|19.6|||18.9|18.7|18.56|||18.58|19.04|18.7|19.18|19.42|19.04|19.02|18.96|18.2|18.96|19.36|19.24|19.42|19.54|18.6|18.58|19.12|18.56|18.66|18.4|18.5|17.86|17.56|18.24|17.92|17.72|17.9|17.04|17.18|17.38|16.08|16|16.48|16.96|16.78|16.72|16.16|16.38|15.44|15.38|14.68|15.6|15.3|14.4|14.4|14.86|15.16|15.7|16.32|15.24|16.3|16.2|16.4|15.92|15.22|15.48|15.38|15.72|15.82|16.3|15.82|15.68|15.4|14.74|14.82|14.36|14.1|14.14|15.16|14.54|14.68|14.82|15.1|15.16|15.06|15.58|14.88|15.62|15.24|15.24|17|16|15.18|15.58|15.76|15.96|15.98|16.04|15.8|15.82|15.62|16.38|16.1|15.8|15.68|15|14.58|14.24|13.94|13.2|12.66|12.7|12.66|12.32|12.22|12.48|12.82|12.9|12.8|13.7|13.82|13.88|14.28|13.8|13.8|14.18|14.4|14.32|13.8|13.72|13.9|13.68|14.02|14.02|14.2|14.08|14.44|14.1|14.3|14.1|14.12|14|12.08|10.5|10.62|11.28|11.58|11.4|11.1|11.3|11.84|11.76|10.66|11.04|10.82|11.18|10.82||10.42|10.76|10.9|10.6|10.76|10.88|10.92|10.54|9.71|9.52|9|8.95|8.98|8.96|9.26|9.24|8.66
03352|1173535|/equities/suse|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03353|19916|/equities/syzygy-ag|DAXTECH|6.36|6.32|6.3|6.34|6.42|6.34|6.26|6.16|6.12|6.12|5.88|5.88|5.76|5.86|||5.82|5.85|5.85|5.85|5.7|5.95|5.9|6|5.95|5.95|5.95|5.95|5.85|5.9|6|5.95|6|6.1|6.1|5.85|6.05|6.05|6.05|6|5.95|6.1|6.1|5.95|6.15|6.2|6.2|6.2|6.25|6.25|6.15|6.25|6.25|6.25|6.25|6.25|6.3|6.2|6.3|5.9|5.85|5.7|5.7|5.65|5.6|5.75|5.75|5.65|5.45|5.5|5.7|5.55|5.75|5.75|5.7|5.75|5.85|5.7|5.8|5.85|||5.7|5.7|5.7|||5.7|5.65|5.7|5.85|6.05|5.5|5.25|5.2|5.25|5.3|5.45|5.4|5.45|5.4|5.55|5.5|5.4|5.2|5.25|5.2|5.25|5.2|5.2|5.25|5.25|5.3|5.15|5.15|5|4.98|4.94|4.92|4.98|4.92|4.98|5|5|4.9|4.9|4.8|4.9|4.94|5.2|5.05|4.94|5.1|5.05|5|4.9|5.3|5.5|5.65|5.65|5.5|5.5|5.5|5.5|5.4|5.25|5.1|4.96|4.72|4.78|4.78|4.74|4.7|4.76|4.78|4.88|4.9|4.9|4.88|4.88|4.96|4.9|4.92|4.94|4.98|4.96|5.1|5.1|5.2|5.15|5.2|5.2|5.2|5.2|5.2|5.1|5.1|5.1|5|5.2|5.2|5.15|5.05|5|4.92|4.72|4.64|4.64|4.74|4.72|4.72|4.74|4.86|4.96|4.98|4.9|5.05|5.15|5.15|5.2|4.98|5.15|5.1|5.15|5.15|5.1|5.15|5.1|5.25|5.25|5.2|5.15|5.3|5.5|5.35|5.4|5.35|5.4|5.25|5.4|5.6|5.65|5.55|5.55|5.45|5.75|5.65|5.8|5.85|5.9|5.65|5.4|5.45|5.35||5.4|5.4|5.35|5.25|5.25|5.35|5.5|5.25|5.3|5.2|5.4|5.4|5.6|5.8|5.85|5.8|5.65
03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|38.37|37.74|37.88|37.63|38.85|38.76|39.3|38.7|38.82|37.42|37.49|37.16|37.33|37.17|||37.57|36.43|35.64|36.57|36.41|36.15|36.73|38.21|37.68|37.56|42.86|43.32|43.41|42.64|42.32|43.14|42.09|42.93|41.24|42.17|44.91|46.32|46.7|44.82|44.5|45.33|45.04|45.81|47.51|49.13|48.45|48.64|46.5|46.52|45.68|45.19|44.17|43.84|45.81|44.8|44.27|44.8|44.2|42.99|42.71|42.7|43.54|42.67|42.87|43|43|43.5|42|40.95|40.33|41.58|41.93|41.51|40.8|42.4|41.36|42.82|44.85|44.24|||43.83|43.46|43.81|||43.85|44.3|43.48|43.75|42.63|41.35|41.55|39.8|38.71|38.52|38.26|38.5|38.45|39|38.94|38.43|39.48|39.93|39.56|39.12|39.1|39.02|39.4|39.52|38.35|37.71|37.48|37.9|39.45|39.08|39|37.16|35.45|38.9|38.8|38.1|36.4|37.15|37.8|38.31|38.51|40.26|39.7|40.19|41.36|41.56|42.24|46.09|45.6|44.67|45.29|44.36|43.5|42.86|40.62|40.71|41.63|42.08|41.42|42.37|42.12|42.95|43|42.6|41.85|43.18|42.94|42.23|42.53|41.13|41.69|41.61|41.49|40.43|41.42|41.48|40.68|41.5|40.56|41.6|44.05|45.05|45.37|45.28|45.34|45.1|44.29|44.14|45.16|44.21|43.45|44.21|44.63|44.05|44.17|43.36|42.63|41.63|43|43.71|43.92|43.45|47.23|45.75|44.25|46.69|46.22|46.91|45.82|47.83|48.63|47.8|48.55|48.94|47.63|46.65|50.38|51.44|51.18|53.62|51.7|51.86|51.66|51.48|51.2|49.47|48.6|45.86|47.64|48.09|47.74|47.62|47.4|47.44|47.05|46.31|45.37|43.46|42.53|43.55|44.17|44.015|43.4|43.525|46.165|46.635|48.07||45.755|44.31|42.42|45.215|45.885|44.7|43.75|43.555|42.55|41.965|42.425|41.5|45.16|44|43|42.66|43.26
03355|19917|/equities/technotrans-ag|DAXTECH|26.9|26.9|26.15|26.25|28.35|27.9|27.5|26.25|26.75|26.15|26.5|25.5|25.3|25.4|||25.45|25.55|25.85|25.65|25.45|25.05|25.7|25.85|26.45|26.5|27.7|26.75|27.05|27|27.2|26.95|27.8|27.9|28.5|27|27.4|28.3|27.9|27.25|28|28.35|28|27.9|28|28.1|27.4|27.5|27.7|28.1|28.45|28.4|27.5|26.3|26.75|26.5|26.2|26.15|25.75|24.8|25.25|24.95|24.9|25.8|27|27.85|28.35|26.65|24.7|24.5|24.5|24.75|24.7|24.7|25|25.1|25.05|25.5|25.6|24.95|||25|25.8|24.25|||23.9|25.2|25.3|26.25|26.9|28.05|27.3|25.75|25.35|25.6|26.8|27.95|28.65|27.5|27.5|27.5|28|28.5|24.4|23.35|23.5|22|20.5|20.05|20.1|20.15|20.5|20.95|20.25|19.4|19.4|19.3|19.4|18.8|18.74|18.5|16.8|17.2|17.2|17.06|16.96|16.9|17|17|16.98|17|17.8|17.94|17.9|17.98|18.9|18.66|18.78|18.78|18.8|18.8|18.9|18.9|19|19|19.22|19.5|19.5|19.5|20.1|20|20.2|19.3|19.74|18.9|18.88|18.88|18.5|18.2|18|18.12|17.92|18.2|18.2|17.82|17.82|17.3|16.46|16.48|16.5|16.5|16.5|16.4|16.4|16.54|16.28|15.9|16|16|15.5|15|15.1|14.46|14.6|14.6|14.56|14.9|15|14.8|14.88|15.44|15.1|15|15.14|15.38|15.5|15.5|15.5|15.5|15.5|15.66|15.82|16.2|16.22|16.56|16.88|16.82|16.92|16.6|16.7|16.5|16.5|16.6|16.8|16.7|16.66|16.76|16|16.8|16.9|17.12|17.4|16.8|17|16.4|16.1|16.4|16|16.48|15.36|14.8|14.4||13.24|13.2|13.2|13.26|13.3|13.28|13.4|13.14|12.98|12.56|12.2|12.42|12.64|12.88|12.78|12.76|12.76
03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|2.347|2.343|2.306|2.308|2.334|2.349|2.349|2.381|2.459|2.462|2.457|2.488|2.517|2.512|||2.493|2.5|2.494|2.502|2.478|2.402|2.372|2.378|2.333|2.324|2.354|2.388|2.375|2.372|2.382|2.365|2.396|2.326|2.344|2.274|2.252|2.19|2.201|2.202|2.21|2.198|2.271|2.344|2.405|2.398|2.367|2.392|2.326|2.332|2.29|2.28|2.27|2.273|2.29|2.273|2.279|2.285|2.264|2.255|2.261|2.322|2.336|2.3|2.313|2.297|2.295|2.284|2.274|2.319|2.343|2.371|2.403|2.367|2.394|2.41|2.397|2.39|2.346|2.351|||2.255|2.287|2.282|||2.289|2.233|2.28|2.313|2.273|2.253|2.238|2.273|2.264|2.328|2.363|2.331|2.354|2.364|2.36|2.327|2.334|2.314|2.394|2.377|2.393|2.299|2.294|2.335|2.328|2.374|2.391|2.397|2.382|2.359|2.313|2.302|2.285|2.25|2.294|2.268|2.317|2.308|2.167|2.179|2.252|2.193|2.199|2.221|2.207|2.19|2.248|2.215|2.239|2.239|2.267|2.313|2.264|2.225|2.253|2.179|2.211|2.205|2.136|2.134|2.189|2.166|2.211|2.204|2.241|2.288|2.329|2.296|2.397|2.401|2.409|2.4|2.396|2.409|2.374|2.403|2.328|2.349|2.291|2.332|2.359|2.301|2.316|2.337|2.379|2.386|2.371|2.391|2.325|2.337|2.396|2.36|2.376|2.4|2.392|2.375|2.313|2.31|2.293|2.263|2.295|2.371|2.362|2.325|2.335|2.337|2.413|2.418|2.467|2.525|2.527|2.518|2.548|2.521|2.53|2.527|2.545|2.497|2.519|2.479|2.657|2.651|2.721|2.681|2.7|2.643|2.627|2.611|2.603|2.651|2.599|2.642|2.633|2.702|2.639|2.608|2.63|2.561|2.596|2.626|2.731|2.781|2.879|2.886|2.891|2.892|2.838||2.766|2.844|2.783|2.725|2.667|2.66|2.644|2.799|2.786|2.794|2.697|2.739|2.742|2.734|2.67|2.742|2.6
03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|1.56|1.55|1.57|1.53|1.54|1.58|1.59|1.61|1.59|1.67|1.62|1.42|1.3|1.26|||1.26|1.26|1.26|1.26|1.25|1.28|1.28|1.26|1.26|1.26|1.24|1.26|1.29|1.27|1.27|1.27|1.27|1.27|1.27|1.28|1.28|1.28|1.23|1.27|1.27|1.27|1.27|1.26|1.25|1.27|1.27|1.28|1.28|1.34|1.34|1.34|1.35|1.4|1.33|1.31|1.34|1.37|1.37|1.37|1.23|1.23||1.26|1.28|1.28|1.28|1.28|1.28|1.26|1.26|1.28|1.25|1.32|1.32|1.42|1.42|1.36|1.32|1.25|||1.26|1.25|1.23|||1.16|1.16|1.21|1.21|1.21|1.21|1.21|1.21|1.19|1.21|1.21|1.2|1.16|1.16|1.16|1.2|1.2|1.17|1.17|1.17|1.19|1.18|1.19|1.14|1.14|1.19|1.19|1.25|1.25|1.19|1.16|||1.42|1.36|1.47|1.49|1.54|1.72|1.77|1.81|1.72|1.66|1.9|1.89|1.55|1.38|1.35|1.29|1.2|1.22|1.17|1.17|1.17|1.12|1.06|0.995|1.02|1.04|1.04|1.04|1.04|1.1|1.07|1.07|1.08|1.08|1.08|1.05|1.1|1.11|1.2|1.2|1.2|1.2|1.21|1.21|1.21|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.215|1.225|1.24|1.27|1.27|1.25|1.25|1.25|1.25|1.245|1.24|1.23|1.285|1.365|1.35|1.35|1.35|1.35|1.35|1.37|1.425|1.43|1.36|1.355|1.325|1.34|1.3716|1.366|1.4516|1.4444|1.616|1.44|1.776|1.776|1.792|1.536|1.536|1.536|1.648|1.52|1.616|1.56|1.56|1.512|1.664|1.68|1.76|1.808|1.888|1.664|1.44|1.488|1.488|1.28|1.28|1.2|1.168|1.176||1.248|1.296|1.288|1.288|1.28|1.264|1.264|1.264|1.264|1.264|1.24|1.304|1.176|1.16|1.16|1.04|1.12
03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|34.66|34.64|34.12|34.04|33.9|34|33.83|33.65|33.4|33.58|33.71|33.81|34.32|34.55|||34.17|34.2|33.55|33.47|34.62|34.14|35.5|36.16|36.43|36.82|37.48|37.22|37.03|36.59|36.88|37.44|36.95|36.98|36.66|36.44|36.61|36.72|37.05|36.98|36.48|36.97|37.43|37.66|37.94|39.03|38.47|38.25|38.66|38.92|37.89|38.1|37.58|37.54|38.5|37.15|36.91|36.63|36.02|35.87|35.85|35.85|36.05|36.18|36.4|36.83|37.11|36.36|36.08|36.15|36.18|36.28|35.75|36.45|36.15|36.2|36.73|36.89|35.68|35.99|||34.43|34.87|35.01|||34.5|34.08|34.24|35.72|34.15|33.82|33.8|33.74|33.4|33.58|33.22|33|32.9|33.1|33.06|33.5|33.18|33.43|33.52|33.39|33.19|33|32.79|32.9|32.97|32.71|32.87|33.09|32.52|32.01|30.62|29.98|29.57|30.09|30.78|30.63|30.4|30.58|30.1|30.52|30.58|30.83|31.81|32.26|32.2|32.36|32.4|32.79|32.96|33.01|33.33|33.47|33.86|33.42|33.63|32.94|32.35|32.94|32.31|32.47|32.67|32.64|32.8|32.69|32.63|32.95|32.54|30.5|39.99|40.74|41.15|40.85|40.82|40.62|40.67|40.93|39.97|40.35|39.63|40.78|42.19|41.2|41.14|40.96|41.45|41.76|41.16|41.1|40.33|40.9|41.51|41.21|41.97|42.9|42.48|40.83|40.37|40.05|40.25|39.34|39.21|39.29|39.51|38.47|38.29|39.4|39.08|39.3|39.46|40.28|40.77|40.07|40.44|39.62|39.54|38.9|39.13|39.27|39.11|39.01|38.87|38.77|39.13|38.4|38.09|37.74|37.71|36.53|36.65|37.31|36.74|37.28|37.35|37.22|36.35|36.1|35.98|34.73|35.12|35.5|35.85|35.93|36.99|38|38|37.84|37.91||36.88|36.88|37.6|37.21|36.47|36.54|35.91|36.4|36.93|36.06|35|34.6|34.36|32.74|32|31.95|31.71
03359|19927|/equities/usu-software-ag|DAXTECH|28.3|28|27.8|27.8|27.9|28.2|27.6|28|28.3|27.6|28.3|28.4|27.7|28|||28|28|28.8|28.2|28.4|28.3|27|27.7|27.6|27.1|27.2|27.2|27.2|26.8|26.1|26.2|25.8|26.1|26.2|24.8|25.6|26.8|26.3|25.8|25.6|25.6|25.5|24.9|25.6|26.8|27.6|28.3|28.1|29.1|28.6|28.1|28.9|29|29.5|28.5|28.8|29|29.2|29|28.5|28.2|28.5|30.2|30.5|30.1|31|30.4|29.9|31|29.6|31.3|31.1|29.6|28.7|27.5|28.2|28.3|27.5|27.9|||27.7|27.8|27.5|||27.9|27.3|28.3|29|25.4|24.8|24.6|24|23.2|23.3|23.7|23.9|23.6|24.2|23.4|23.2|23.4|23.3|23.6|23.4|22.8|23|23.2|24.4|24.3|23.6|23.5|23.6|22.2|21.5|21.6|21.9|21.9|21.7|22|21.7|21.5|21.3|21.4|21.2|21.5|22|21.8|22.5|21.6|22|22.1|21.7|20.9|20.9|22.1|22.4|23|22.9|22.9|23|22.9|23.8|23.2|23.7|24.7|24.7|24.4|24.2|25.1|24.8|24.4|23.8|24.1|24.6|24.6|24.9|24.8|24.7|23.6|21.6|21.2|20.9|19.9|20.5|21.2|20.8|21.5|20.6|20.4|20.6|20.4|20.6|20.8|20|19.8|19.75|19.35|18.25|17.85|18.2|17.85|17.9|17.8|17.9|18.1|17.8|18.05|17.5|17.7|18.05|17.65|17.95|17.65|19.15|19.55|19.15|19.45|19.3|19.45|19.4|19.35|19.5|19.7|19.55|19.7|19.25|19.55|19.75|19.85|18.7|20.2|20.4|20.2|20.1|20.9|20.4|20|19.55|19.55|19.8|19.5|18.9|19|19.05|19.2|19.1|19.9|19.85|19.6|18.8|17.9||18.5|18.05|18|18.15|16.9|16.8|17.4|17.25|16.3|15.7|15.1|15.5|15.5|15.65|15.7|15.6|15.55
03360|1171989|/equities/vantage-towers-ag|DAXTECH|24.71|24.71|24.5|24.35|24.79|24.64|24.58|24|24.11|24|24.02|24|24|24|||24|24|24.2|24|24.11|24.57|24.29|24.63|24.5|24.6|24.35|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|121.75|119.2|118.05|118.9|121.6|122.2|126|121.35|122.75|118.3|118.95|121.95|122.65|124.75|||126.2|125.5|126.8|125|128.6|126.1|128.6|133.9|131.7|129.9|132.7|128.1|128|111.9|113|114.9|110|112.8|108.7|106.1|109.6|111.8|113.7|116.1|114.1|115.8|114.8|113.6|117.3|131.3|134.1|154.5|166.4|159.5|153.8|153|151.7|149.6|155|150|148.3|141.7|136.7|135.4|147.2|181.3|158.8|149.5|144.9|130.8|130.4|126.5|120.1|114.7|114.8|121.3|120.9|118.7|120|126.9|127|124.9|121.5|118.8|||118.2|119.5|120.1|||117|118.5|114.2|111.2|112.6|110.2|112.5|110|109.2|111.5|112|110.1|105.8|109.7|111.9|110.7|110.5|113.3|111|107.3|103|108|114.6|111.7|110.3|110.3|109.8|107.8|114.5|116|121.6|121.5|117.6|115.9|117.8|112.9|113.9|113.3|107.6|106.3|105|105.3|103|103|103.5|112.3|112.1|114.8|118.1|119|119.4|115.4|114.4|113.7|112.9|114.5|113|113.9|114.9|117.6|119.8|120.4|122.6|119.2|118|119.4|117|111.6|120|119.5|119.5|125.3|126.3|125.2|123.6|124.5|126.1|130|126.6|121.3|133.5|132.5|130.5|127.4|130|126.4|125.5|123.2|120.6|120.9|122.9|118.5|116.5|115.6|128.5|119.6|119.6|116.8|110|106.5|105.8|105.5|106.3|94.9|93|94|91.5|94.65|94.85|98.85|100.2|96.55|97|97|98.5|100.7|95.55|98.8|96.05|97|97.7|102.9|106.6|104.8|102.4|104.7|99.9|96.8|90.35|93.7|93.8|91.9|90.2|91.25|91.15|92.7|91.75|89.1|90.15|89.6|95.8|95.65|94.75|94.15|93.65|96|91.55||92.1|93.8|90.8|96.5|93.6|93.25|92.45|90.5|91.25|88.7|83.85|74.7|76.7|77.85|76.25|76.05|77.9
03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|36.2|35.5|33.1|33.58|34.4|35.42|34.9|35.14|34.96|35.22|36.74|36.88|35.72|39.96|||37.9|36.7|34.8|34.3|36.1|32.65|33.55|33.15|33|32.5|32.45|32.3|32.3|31.6|33.2|32.05|30.7|30.65|29.15|29.55|31.9|31.95|33.05|33.75|33.15|34|33.45|32.95|35.35|35.75|34.75|36.95|37.9|36.15|35.55|35.95|34.45|35.6|36.5|36.9|39|42|42.8|42.45|41.75|40.25|39.15|41.6|40.05|40.95|42.35|42.3|38.8|34.3|33.4|33.2|34.3|34.4|34.65|35.35|35.25|34.6|32.3|31|||30.7|30.4|30.95|||29|29.3|27.3|28.1|28|27.75|26.75|26.35|27.95|28.25|27.9|27.35|27.5|27.1|27.05|27.25|26.45|26|25.3|23.65|22.55|21.2|21.25|21.5|21.2|21.9|21.45|21.7|21.45|21.5|21.9|21|22.95|22.95|21.55|19.68|19|18.84|18.36|18.34|17.94|19.02|18.22|20.15|20.35|20.4|21.3|21.45|21.45|20|20.15|19.46|19.7|19.14|19|19.2|19.06|19.1|18.26|18.6|18.66|17.86|17.32|17|17.6|17.64|17.56|17.34|17.36|16.92|16.72|16.5|16|15.54|15.7|15.12|14.8|14.8|14.24|14.3|15.02|14.96|14.4|14.08|14.4|14.2|12.9|12.4|11.96|12|12.16|12.16|12.5|12.32|12.72|12.1|11.96|11.48|11.34|11.16|11.18|10.68|10.6|10.56|10.5|10.6|10.5|10.5|10.76|11.5|11.5|11.88|11.34|11.46|11.2|11.28|11|11|10.56|10.3|9.95|9.34|9.56|9.45|9.39|9.45|9.3|9.26|9.44|9.7|9.78|9.68|9.24|9.16|9.41|9.73|9.5|9.21|9.25|9.35|9.97|10.02|10.64|10|9.17|9.15|8.75||8.89|8.77|8.55|8.55|8.31|8.2|8.36|8.62|8.69|8.36|8.1|8.21|8.37|8.55|8.51|8.71|8.71
03363|949646|/equities/viscom-ag|DAXTECH|11.35|11.15|11.05|11.1|11.15|11.15|11|11|11.1|11|11.1|11.6|11.05|11.1|||11.05|10.95|10.75|10.7|10.55|10.5|10.85|10.65|10.65|10.3|10.5|10.55|10.1|9.42|9.3|9.36|9.66|9.34|9.76|9.82|9.9|9.98|10.05|10.15|9.8|10.05|10.2|9.92|10.55|10.8|10.8|10.85|11.4|11.4|11.7|11.8|11.8|11.4|11.45|10.95|10.85|10.9|10.9|10.9|10.9|9.48|9.32|9.68|9.6|9.44|9.6|9.62|9.6|9.62|9.6|9.82|9.3|8.46|8.96|9.1|9.04|9.26|9.3|9.76|||9.7|9.48|9.66|||9.16|8.98|8.84|8.76|8.3|8.18|7.5|7.06|7.28|7.22|7.28|7.36|7.74|7.72|7.62|7.84|7.68|7.64|7.54|7.48|7.44|7.48|7.8|7.58|7.12|7.1|6.8|6.6|6.56|6.16|6.3|6.4|6.4|6.16|6.36|5.74|5.66|6.92|6.74|6.84|6.68|7.14|7.14|7.18|7.16|7.26|7.22|7.26|7.22|7.26|7.28|7.34|7.4|7.34|7.36|7.12|7.22|7.4|7.46|7.3|7.28|7.3|7.26|7.12|7.04|7.06|7.24|7.32|7.34|7.4|7.36|7.28|7.38|7.24|7.38|7.48|7.42|7.56|7.58|7.6|7.54|7.52|7.58|7.86|7.82|7.96|8.1|7.92|8.16|8.06|7.9|7.92|7.88|7.72|7.92|7.96|8.36|8.4|7.96|7.9|7.64|7.68|7.7|7.64|7.76|7.8|7.74|8.02|8.02|8.06|7.78|7.78|7.74|7.56|7.62|7.58|7.6|7.7|7.88|7.88|7.88|7.88|7.96|8.24|7.98|7.88|8.34|8.76|8.86|8.76|8.8|8.9|8.88|8.5|8.88|8.88|8.56|8.4|8.38|8.78|8.88|8.8|8.98|8.54|8.1|7.94|7.82||7.92|8.16|7.48|7.5|7.46|7.2|7.52|7.44|7.22|7.2|6.36|6.3|7.5|8|7.92|8.06|8.3
03364|1052408|/equities/voltabox-ag|DAXTECH|4.16|4.145|4.2|4.06|4.19|4.185|4.165|4.065|4.15|4.29|4.4|4.38|4.45|4.355|||4.435|4.3|4.2|4.155|4.23|4.18|4.305|4.19|4.075|4.22|4.225|4.2|4.405|4.45|4.33|4.395|4.48|4.72|4.42|4.23|4.27|4.495|4.675|4.6|4.455|4.635|4.59|4.505|4.725|4.93|4.86|5.05|5.48|4.75|4.58|4.625|4.51|4.49|4.535|4.565|4.545|4.575|4.6|4.23|4.22|4.315|4.31|4.23|4.385|4.475|4.525|4.555|4.49|4.32|4.3|4.575|4.28|4.195|3.945|4.035|3.95|3.87|3.84|3.86|||3.77|3.95|4.05|||3.96|3.955|3.775|3.91|4.05|4.025|4.025|3.87|4|4.36|4.435|4.38|4.26|4.505|4.59|4.18|4.52|5|4.97|5|5.86|5.11|4.575|4.305|4.315|4.26|4.245|4.075|3.835|3.88|3.88|3.595|3.775|3.735|3.9|3.625|3.78|3.66|3.55|3.6|3.39|3.895|3.95|4.3|4.095|4.46|3.635|3|2.98|3.09|3.11|2.92|3.05|3.04|3.065|3.18|3.21|3.15|3.15|2.87|2.88|3.14|3.1|3.13|3.25|3.315|3.275|3.325|3.31|3.34|3.305|3.36|3.39|3.29|3.35|3.35|3.38|3.455|3.38|3.27|3.415|3.3|3.15|3.09|3.095|3.12|3.275|3.44|3.55|3.555|3.465|3.5|3.47|3.565|3.515|3.67|3.63|3.31|3.37|3.285|3.37|3.455|3.215|3.7|3.665|3.74|4.045|4.19|4.14|4.28|4.265|4.235|4.47|4.355|4.395|4.515|4.505|4.375|4.155|3.97|4.275|4.46|4.475|4.41|4.25|3.775|3.79|3.7|4.065|4.185|4.22|4.34|4.5|4.65|4.7|4.91|4.6|4.67|5|5.39|5.9|5.51|5.45|5.44|5.52|5.5|5.25||5.12|5.49|5.05|4.77|4.4|4.49|4.395|4.44|4.38|4.305|4.185|4.22|4.16|4.285|4.305|4.69|4.675
03365|19937|/equities/yoc-ag|DAXTECH|9|8.9|8.9|8.8|8.9|9.05|8.95|9.05|9.2|8.9|9.1|9.1|9.1|9.1|||9|9.3|8.9|9|9.1|9.05|9.15|9.3|9.3|8.95|9|9|9.2|9.55|9.55|9.6|9.45|9.15|9.1|8.95|9.15|9.25|9.55|9.35|9.15|9.55|9.05|8.75|9.05|8.9|8.9|9.1|9.3|9.45|8.9|8.65|8.5|8.7|8.6|8.7|8.7|8.9|8.95|8.95|8.15|8.15|8.8|8.75|8.45|8.8|9.1|8.6|8.05|7.65|6.9|6.6|6.7|6.8|6.9|7.2|7.45|7.9|7.8|8|||8|8|8.1|||8.1|7.6|7.2|7.4|7.55|6.65|5.4|5.45|5.45|5.3|5.45|5.15|4.88|4.92|4.94|4.92|4.9|4.88|4.9|4.88|4.86|4.8|5.05|4.94|4.92|4.92|5.15|5.15|5|4.84|5|4.88|4.94|4.6|4.46|4.4|4.4|4.48|4.58|4.46|4.44|4.92|5|5.05|5|5.25|5.5|5.5|4.8|4.98|5.25|5.25|5.5|5.5|5.65|5.65|5.85|5.8|6|6.1|6.15|6.3|5.8|4.86|4.86|5.25|5.3|5.15|5.35|5.1|5.6|6.05|5.95|5.8|5.65|5.45|5.15|5.2|4.58|4.52|3.94|3.8|3.8|3.72|3.68|3.34|2.88|2.86|2.8|2.8|2.82|2.8|2.8|2.8|2.76|2.72|2.72|2.62|2.64|2.64|2.64|2.58|2.6|2.62|2.68|2.66|2.68|2.64|2.7|2.6|2.6|2.62|2.62|2.7|2.74|2.56|2.56|2.54|2.8|2.8|2.8|2.9|2.96|2.96|2.96|2.98|3|3|3|3|3|3|3|3|2.96|2.98|3|3|3|3.02|3.02|3.02|2.94|2.94|2.82|2.96|2.92||2.96|3.04|3|2.82|2.9|2.92|2.6|2.64|2.68|2.76|2.76|2.76|2.82|2.82|2.7|2.84|2.86
03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|44.55|44.6|45.4|46|46.95|46.6|46.55|46.7|44.25|44.9|39.85|40.4|39.4||||39.5|39.15|39.5|38.65|38.4|39.65|40.1|41.85|42.7|42.5|43|43.05|42.85|43|42.65|42.9|42|40.95|41.4|42.85|43|43.25|42.8|42.4|41.8|42.75|42.8|43.7|43.9|46.05|45.4|48.2|45|||42.25|42.3|42.1|41.25|41.8|41.95|42.4|42.9|43.25|42.15|43.1|44.4|45.2|46.6|45.35|47.05|48.3|47|45.4|43.55|44.75|44.3|45|45.5|45.85|44.8|45.95|45.15|44.3||43.4|43.25|43.3|43.5||43.9|41|40.9|41.9|42.8|43|42.6|41.35|41.2|41.2|41.05|42.05|42.6|42.85|43.9|43.85|43.6|43.8|43.4|43.4|42.25|42.1|42.7|41.9|42.1|42.1|42.65|42.6|43.65|44.9|44.05|43.8|45.3|46.05|43.9|44.6|42.7|42.35|40.9|40.85|42|42.15|42.15||43|43.35|43.75|44.7|44.8|43.7|43.5|43.95||44.45|44.65|45.9|44.95|43.5|41.6|||41.75|41.25|41.05|41.55|42.05|43.55|43.5|43.65|45.15|45.75|46.55|46.8|46.85|45.7|45.7|47.3|47|46.7|47.95|49|49.8|49.3|48.9|48.95|49.8|48|49.1|53|53.95|55.05|54.25|55.4|56.8|56.5|56.85|57.1|58.4|57.8|61.25|62.5|62.95|62|62|61.7|59.55|58.7|58.05|56.75|57.45|59.85|53|57|53.7|52.7|52.9|55.4|58.85|60.85|59.8|61.35|59.3|56.85|57.5|52.35|49.1||47.55|47.8|48.85||49.45|46.9|47.35|46.45|43.6|42.75|43.15|41|41.9|42.2|42.65|43.15|44.05|43.4|41.75|42.2|42|41.9|39.8|39.45|41|41.35|41.3|39.85|42.75|43.85|41.05|40|42.65|40.05|39.75|40.05|39.75|39.05|37.55
03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|97.85|96.75|95.9|98.05|98|98.95|99.85|98.9|99.3|96.2|97.8|99.1|93.35||||94.9|94.3|96.05|96.1|95.75|95.4|92.75|96.35|96.75|97.7|98.25|97.6|97.5|100|96|101.4|100.4|100.7|96.55|98.1|99.85|99.3|96.8|99.9|97.05|100.9|101.4|105.4|100.6|101.5|101.4|105.6|105|||103.5|103.2|102.1|100.4|100|97.85|97.75|97.75|96.15|93.75|95.1|99.75|100.7|102.1|100.4|103.8|105.2|108.9|104.3|104.4|100.7|101.7|103|98.85|99|97.15|95.15|98.75|98.55||95|96.3|94.2|95||90.9|90.25|88.15|89.85|89.5|90.95|91|89.65|90|89.25|89.55|89|87.05|87.95|89|88.9|88.3|88.2|84.95|88.5|89.85|88.85|88.2|87|89.5|88.2|89.85|89.2|87.45|84.75|83.7|87|87|82.3|80.5|80.3|78.5|77.95|73.35|73.05|75.6|76.6|76.4||78.15|78.25|77.7|77.95|77.6|77.8|78.35|81.35||80.35|79.65|80|79.95|78.85|78.7|||75.9|76.15|77|77.65|76.65|77.95|77.45|78.3|80|79.05|81|81.8|80.5|80.35|79.85|81.05|81.2|82.3|78|80.45|80|80.4|79.8|80.65|77.5|77.8|77.9|78.55|75.05|72.15|74.6|74.9|75.25|75.1|74.35|74.85|72.65|70.85|71.15|71.6|71.95|72.2|69.35|70.05|70.85|72.6|72.8|72.4|71.9|72.85|71.95|73.25|71.95|72.15|72.6|73.25|73.75|75|75.1|76.5|76.8|76.6|77.4|74.95|74.7||72.3|72.4|74.1||75.6|74.9|73.1|71.8|72|71.9|70.65|69.2|71.4|71.35|73.45|74.2|72.25|71.6|71|70.85|68.2|66.1|62.85|64.7|64.5|64.75|63|64|70.65|70.6|70.4|68.3|68.25|67.15|68.55|69.55|70.7|69.65|69.2
03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|224.4|221.4|221.8|228.2|232|235.6|233.8|237.8|233.2|232.2|218|223|222||||225.6|220|221.6|216.2|216|221|230|230|231.2|234.6|233.6|222.6|221.4|221.4|226|227.6|228.4|224|220.6|227|227.2|232.4|229.4|234.6|232.4|243.4|242.8|247.6|250.6|257|260.4|267|264.2|||261|262|255.4|256.4|258|262.2|261|260|251.2|246.8|251.6|260|253.4|258|250.6|258.6|265|244.2|242|241|235|223.8|220|221|224.2|221|230|223|227.6||232.6|236.2|222|210||228.2|248.4|248.8|250|255.6|258|251|246|251.6|258.4|255.4|260.8|258|258|264|257.4|255.2|257.2|261.4|269.6|269|267|270|264|253|245.2|250|249.8|254|257|253|248.4|275.4|290.2|282|294.6|277.2|299.8|297.8|293.2|302.6|307.4|300||298|300|300.2|299.4|297.2|294|284.8|297.6||292|286.2|289.6|288.2|280|282|||275.6|265.4|263.4|258|261|267|264.8|262|269.6|267.8|273|267.4|268.2|266|262.6|263.2|269.6|265.6|274|284.2|291.2|282.8|282.8|277|280.6|280.4|269.2|264.4|252.8|255|255.4|252|242.8|246.8|248.2|243.4|244|242.4|249.2|257|255.8|253.8|245.6|246|244.8|243|244.6|239|239|246.6|248|257|239.6|238.8|233.2|243.4|240.4|254.4|255.4|261.6|237.8|232.4|225.4|220.8|214.4||209.6|209.4|214.6||221.4|220|213|219|217.8|217.8|213.2|206.8|212|213|215.6|212.4|212.4|212.2|211|209.6|200|202.8|194.3|193.5|197.3|201|198.2|198.2|206.2|211|209.8|203|196.9|194.5|196.3|199.7|198.7|193.4|190.5
03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|23.8|22.6|22.5|22.8|23|22.25|22.5|22.65|21.95|22|22.35|22.85|22.35||||23.15|22|22.45|21.5|22.35|21.75|22.25|22.85|23.35|23.35|24.55|24.2|24|23.5|23.9|24.35|22.6|22.45|22.8|24.35|26.5|28.7|27.85|28.45|26|27.6|26.9|27.55|27.15|29.4|29.1|29.9|28.9|||27.4|26.8|26.35|26.4|26.15|26.5|26.5|26.5|25.3|24.3|24.5|26.3|26.05|27.05|27.8|26.75|27.45|23.45|23|22.2|22.35|22.15|22.75|22.85|22.6|22.45|23.15|22.8|21.6||22.9|22.8|20.9|20.55||23.65|26.55|25.65|26.55|26.75|26.4|25.85|26.25|25.45|25.1|25.4|25|23.9|23|22.55|23.2|22.55|22.2|22.8|22.5|21.2|19.7|19.96|20.3|20.55|20.25|19.96|19.66|20|20.3|19.5|18.94|21.5|23|21.8|21.6|20.8|20.7|20.3|20.25|20.7|21.3|21||20.35|20.65|20.45|20.45|20.4|20.85|20.65|22.2||21.25|21.35|21.1|20.8|20.55|19.2|||18.88|18.1|18.54|18.4|18.46|19.38|19.1|18.84|19.18|18.86|19.64|18.66|18.76|18.06|17.62|17.4|17.86|18.36|19.46|19.74|19.7|18.62|18.72|19.18|18.76|18.06|17.72|19.02|18.88|19.18|19.48|19.84|19.18|19.38|19.52|19.4|19.84|20.45|20.85|21.2|21.25|21.8|21.05|21.4|21.4|21.2|21.5|20.5|20.85|22.35|21.65|22.65|19.9|19.7|19.14|20.65|21|21.8|22.2|23.55|23.55|22.9|22.75|23.15|22.55||22.6|22.75|23.3||23.7|23.7|21.95|22.05|20.5|20.4|20.55|19.94|20.65|19.72|19.4|19.7|18.96|19.68|20|20.2|19.9|19.42|18.16|17.38|18.08|19.08|18.72|18.18|19.66|20|19.9|20.4|21.3|20.3|20.3|20.15|18.7|18.24|18.14
03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|137.6|135.6|131.3|142.2|140|140.5|141.9|140.5|135.9|134.2|131|135.2|130.9||||130.6|126.8|125|123.7|128.1|121.3|111.9|117.7|120.3|120.4|125.5|121.8|121.1|118.1|123.5|126.5|121.4|118.7|114.2|121.5|119.6|127.4|124.4|128.2|119|125.9|127.6|134.1|136.8|143.7|143.1|147.1|147.1|||145.3|146.5|143.3|142.7|141.7|137.9|137.6|138|134.1|128.3|125.6|130.6|133.2|135.7|136.9|135.5|138.5|143.9|131.5|129.5|130.3|130|131.5|128.2|131.2|130.7|132.8|129.4|127||122.9|123.2|118.6|119.6||115.7|114.6|111.9|108|105.1|107|112|111.4|109.1|109.6|110.2|109|107.6|107.2|110.6|112.6|110.2|110.5|105.4|108.1|106.6|103.2|109.7|109.9|110|111.4|108.6|104.8|108|101.5|102|96.65|102.2|100.8|101.1|96.75|92.1|87.5|86.75|85.3|87.15|87.35|85.15||86.6|89.95|88.9|89.2|85.4|85.4|85.3|85.85||87.5|85.95|85.25|83.55|82.95|84.35|||80.1|78.6|77.45|76.95|78.4|80.15|76.85|78.95|80.65|77.7|79|78.2|76.55|75.5|74.35|74|75.1|75.35|76.55|78.15|79.85|77.8|76.55|82.05|81.85|83|86.95|86.75|84.3|82.8|82.85|84.35|83.55|83|80.05|77.6|77.3|73.2|74.35|73.9|75.5|73.1|72.4|73.5|74|73.1|73.7|71.7|70.75|73|71.6|72.35|70.5|70.6|68.5|73.35|70.55|71.6|74.3|78.85|78.4|74.85|72.15|69.85|69.5||68.4|69.15|71.05||72|72.55|72|71.4|71.05|69.6|69.3|67.85|70.65|71.25|73.95|73.95|76.6|76.9|76.85|75.55|73.3|71.5|69.1|68.05|67.35|68.45|66.55|65.15|68.85|70.8|69.1|67.65|68|67.6|69.3|66.8|67.5|67.9|63.6
03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|3.14|3.11|3.11|3.14|3.11|3.08|3.06|3.08|3.04|3|2.99|2.99|2.97||||2.95|2.96|2.92|2.95|2.92|2.91|2.89|2.92|2.94|2.88|2.93|2.93|2.89|2.91|2.85|2.87|2.89|2.89|2.88|2.84|2.78|2.8|2.69|2.7|2.72|2.77|2.76|2.79|2.74|2.72|2.72|2.75|2.72|||2.7|2.68|2.63|2.63|2.64|2.63|2.63|2.65|2.64|2.63|2.68|2.73|2.69|2.73|2.71|2.78|2.78|2.77|2.73|2.73|2.71|2.72|2.71|2.7|2.68|2.66|2.67|2.64|2.61||2.65|2.65|2.64|2.63||2.59|2.54|2.57|2.56|2.59|2.61|2.63|2.62|2.63|2.66|2.65|2.68|2.65|2.7|2.72|2.72|2.74|2.75|2.74|2.78|2.72|2.7|2.68|2.71|2.68|2.71|2.76|2.76|2.72|2.71|2.77|2.82|2.72|2.67|2.63|2.59|2.56|2.57|2.53|2.45|2.51|2.55|2.58||2.61|2.6|2.55|2.54|2.58|2.56|2.48|2.51||2.49|2.39|2.41|2.39|2.37|2.4|||2.4|2.39|2.43|2.4|2.41|2.46|2.48|2.49|2.51|2.5|2.52|2.56|2.54|2.54|2.54|2.57|2.58|2.49|2.49|2.5|2.49|2.52|2.54|2.56|2.57|2.59|2.6|2.61|2.61|2.6|2.62|2.65|2.65|2.62|2.61|2.63|2.6|2.58|2.58|2.61|2.63|2.64|2.58|2.6|2.62|2.66|2.65|2.64|2.64|2.7|2.72|2.76|2.78|2.77|2.76|2.77|2.79|2.8|2.81|2.85|2.88|2.9|3.16|3.02|2.95||2.87|2.89|2.91||2.9|2.92|2.9|2.91|2.89|2.91|2.89|2.86|2.9|2.93|2.99|2.98|2.95|2.97|2.92|2.92|2.91|2.88|2.83|2.85|2.85|2.85|2.84|2.83|2.92|2.92|2.92|2.88|2.87|2.86|2.9|2.9|2.93|2.91|2.89
03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|27.3|27.05|27.2|27.7|27.55|27.3|27.15|27.5|26.95|26.95|27.2|26.7|26.8||||26.95|27.15|28.45|28.25|28.2|28.3|27.8|28.55|28.55|28.3|28.65|28.65|28.7|28.9|28.3|28.3|28.5|28.5|28.1|26.9|27|26.35|25.35|25.45|25.8|26.05|25.1|25.25|24.4|24.3|24.1|24.25|24.05|||23.65|23.45|23.2|23.05|22.9|22.85|22.95|23.2|23.3|23.2|23.5|23.9|23.85|24.05|24.3|24.6|24.35|24.6|24.3|24.5|24.75|24.65|24.85|25.05|25.4|24.8|24.1|24.4|24||23.5|23.9|23.75|23.8||23.45|23.2|23.3|23.1|23.65|24.2|24.55|24.35|24.65|24|24.45|24.55|24.45|24.6|24.9|24.9|24.8|24.8|25.25|25.2|24.95|25.45|24.65|24.65|24.85|24.6|24.45|24.35|23.9|24|24.65|24.8|24.15|22.9|22.9|22.8|22.55|22.55|21.6|21.5|21.55|21.65|22.2||22.05|21.5|21.4|21.3|21.4|21.3|21.15|21.55||21.65|21.25|21.25|21.15|20.9|20.6|||20.4|20.3|20.6|20.45|20.45|20.95|21.1|21.3|21.6|21.6|21.75|21.9|22.4|22.45|22.3|22.35|22.35|22.15|21.7|22|21.9|21.95|22|22.3|22.15|22.4|22.45|22.4|22.15|22.1|22.4|22.3|22.7|22.5|22.5|22.6|21.8|21.35|21.35|21.5|21.9|22|21.15|21.6|21.8|21.85|21.85|22|21.9|22.35|22.45|22.6|22.45|22.7|22.75|22.55|22.7|22.75|22.95|23.45|24.2|24.55|25|23.95|24||24.65|24.35|24.5||24.5|24.5|24.3|24.5|24.2|24.15|24.15|23.7|24.1|24.35|25.05|25.2|24.7|24.5|23.7|23.55|22.9|22.45|21.6|21.85|21.75|22.2|21.8|22.45|24.35|24.4|24.5|24.05|23.95|23.8|24.25|24.1|24.4|24.05|23.95
03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|25.75|25.1|24.5|24.55|24.5|24.35|23.9|24.15|23.9|24.05|24.6|24.9|24.05||||23.45|23.2|23.45|23.4|23.55|23.4|23.25|24.1|23.65|24.6|24.45|24|22.95|22.85|23.15|23.55|23.55|23.15|22.4|23.1|22.7|23.55|23.4|23.9|23.7|25.2|27.2|27.05|27.25|27.2|26.6|26.95|26.7|||26.2|26.15|25.5|24.35|24.45|24.75|25.2|25.9|25.65|26.05|27|25.75|24.9|24.75|24.15|24.45|25.1|25.05|24.4|24.4|24.75|24.9|25.6|25.65|26.35|25.5|25.9|26.3|25.15||25.6|25.35|24.45|24.75||25.2|24.8|25.15|25.6|25.8|25.95|27|26.6|26.65|26.8|26.45|26.4|26.15|26.85|27.05|27.65|27.95|27.45|26.7|27.75|27.65|27.4|28.25|29.15|27.5|27|25.6|25.35|26.15|24.7|24.7|24.3|25.45|22.75|22.55|22.95|22.25|22.5|21.85|22.8|23.2|23.8|24.15||24.65|24.75|24.75|24.75|24|23.6|23.45|23.85||25|25.85|25.15|24.6|24.4|22.8|||22.5|22.65|22.8|23.05|23.2|23.25|23.1|23.8|24.5|24.55|25.3|24.8|25.4|25.05|24.45|25.15|25.15|24.8|25.3|25.9|26.25|25.6|26.15|26.8|26.8|26.95|27.4|27.65|27.15|26.9|28|27.5|27.4|27.8|27.25|27.55|27.25|26.05|26.25|26.8|27.2|26.9|27.65|28.1|26.75|25.5|25.3|23.95|23.75|24.2|23.5|24.55|23.95|23.7|23|24.2|24.6|23.75|23.05|23.7|23.8|23.2|23.25|22.6|22.6||22.55|22|22.3||22.7|23.1|22.5|23.2|22.9|22.85|23|22.3|23.55|23.9|24.6|25.4|24.8|24.8|25.5|24.8|23.05|22.25|21.7|21.25|21.25|21.15|20.9|20.2|21.55|21.7|22.15|22.5|23.25|22.9|23.7|22.9|23.25|22.35|21.2
03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|60.1666|59.1666|59.2666|60.9999|61.5333|58.7333|58.3333|59.4333|56.0999|56.7999|58.3666|59.3333|59.2666||||59.1666|54.9666|56.7999|57.0333|58.9999|55.9999|56.0666|60.1999|62.3666|61.5999|63.9999|63.4999|63.6666|61.8666|63.6999|65.3666|61.8999|58.8333|58.3666|64.9999|65.6666|71.4666|71.5333|70.9999|65.7333|72.0666|70.7333|75.1999|79.7999|82.9999|84.5999|88.4666|89.8666|||88.3332|88.9999|86.6666|83.3333|83.1999|84.9999|88.9999|87.3999|81.6666|79.1333|78.6666|84.6666|87.1332|92.7999|84.8666|82.7999|81.3333|77.9999|78.4666|81.9333|82.9999|85.9999|84.5999|85.3999|80.0666|78.3999|74.5333|76.5333|74.3999||67.7333|64.9999|64.1666|66.5666||64.4999|66.1333|64.5666|68.8666|61.6666|60.9333|60.2999|59.4999|59.8333|58.0333|58.3666|59.6666|60.4666|58.9666|58.4999|57.6333|57.5999|62.5333|60.6999|62.2999|63.2999|64.2333|66.5999|66.0666|60.8333|57.4333|58.8333|56.7666|59.9333|60.6333|58.9999|52.3333|61.4999|65.3333|64.6666|65.7333|56.6666|56.7666|57.8999|51.3666|52.1999|49.7|47.1333||45.3|48.5333|46.5|46.6333|42.8|43.2|44.7666|44.8333||43|40.8|42.8|40.4|40.7|41.2|||40.4666|36.0666|34.9666|34.3666|34.5|35.8|35.4|34.0666|36.8333|36.5666|34.5333|32.4333|28.8|29.05|27.0833|26.3833|27.5|28.3333|27.3166|28.3333|28.85|29.2166|25.6666|25.7166|26.0333|25.3|24.4166|23.75|23.3833|23.4|24|23.9166|24.05|24.4833|24.4333|24.5|25.15|25.4666|26.1166|26.5333|26.1166|25.9666|24.8833|24.6833|24.5166|25.1166|24.6666|23.8166|24.15|26.5|24.6666|26.1333|25.8166|23|23.2166|26.3333|27.5166|29.9333|25.7666|24.8666|24.6666|23.75|24|22.6333|19.9333||19.95|19.8833|19.95||20.35|20.15|19.8|19.95|19.3666|18.4833|18.1|17.7666|17.1666|17.7833|17.3833|17.4166|17.5|17.25|16.0667|15.9|15.9|15.5|14.5|14.7167|14.65|14.9333|14.1333|14.3|14.95|15.2|15.0667|14.4167|14.6833|14.6833|15.2333|15.3|15.3167|15.6|15.8333
03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|6.54|6.48|6.5|6.55|6.55|6.54|6.5|6.58|6.57|6.46|6.52|6.54|6.49||||6.52|6.54|6.6|6.68|6.47|6.37|6.4|6.51|6.59|6.46|6.6|6.58|6.58|6.61|6.4|6.55|6.43|6.5|6.56|6.49|6.38|6.4|6.06|6.14|6.23|6.35|6.24|6.37|6.24|6.15|6.23|6.36|6.29|||6.23|6.14|5.99|5.95|5.94|5.87|5.87|5.88|5.87|5.88|5.99|6.06|6.06|6.13|6.06|6.21|6.22|6.26|6.2|6.18|6.07|6.11|6.11|6.06|5.93|5.88|5.76|5.75|5.77||5.89|5.93|5.89|5.8||5.68|5.54|5.63|5.65|5.75|5.74|5.75|5.74|5.76|5.81|5.81|5.9|5.85|5.97|6.09|6.06|6.18|6.2|6.08|6.1|5.97|5.89|5.84|5.9|5.86|5.95|6.03|6|5.91|5.98|6.14|6.19|6|5.91|5.84|5.78|5.64|5.64|5.54|5.35|5.49|5.53|5.61||5.8|5.79|5.66|5.6|5.66|5.56|5.26|5.3||5.3|5.02|5.02|5.01|4.98|4.98|||5.02|5.01|5.07|5.02|5.06|5.18|5.26|5.28|5.32|5.3|5.35|5.36|5.35|5.39|5.42|5.5|5.59|5.42|5.44|5.38|5.38|5.49|5.49|5.65|5.68|5.73|5.77|5.79|5.79|5.75|5.94|5.88|5.86|5.8|5.8|5.85|5.8|5.68|5.69|5.76|5.79|5.83|5.68|5.68|5.77|5.86|5.88|5.92|5.86|5.96|6|6.06|6.09|6.12|6.12|6.17|6.25|6.31|6.39|6.51|6.57|6.56|6.52|6.14|6.09||6.27|6.23|6.17||6.22|6.26|6.2|6.26|6.17|6.21|6.22|6.14|6.2|6.28|6.39|6.34|6.29|6.39|6.34|6.36|6.31|6.29|6.09|6.18|6.09|6.11|6.09|6.02|6.27|6.27|6.23|6.14|6.1|6.09|6.15|6.16|6.22|6.16|6.08
03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|15.76|15.76|15.58|15.74|15.74|15.74|15.54|15.78|15.76|15.8|15.84|15.98|16.02||||16.14|16.06|16.18|16.16|16.04|16.06|16.08|16.22|16.3|16.28|16.38|16.4|16.44|16.4|16.32|16.48|16.5|16.62|16.54|16.36|16.4|16.6|16.18|16.3|16.36|16.84|16.76|16.92|16.74|16.96|16.82|17.1|16.68|||16.4|16.36|16.08|16.2|16.28|16.36|16.48|16.62|16.4|16.46|16.66|17|17.04|17.32|17.4|18.2|18.06|17.94|17.64|17.64|17.56|17.88|17.9|16.74|16.98|17.1|17.1|16.9|17.1||17.1|17.06|16.92|17||16.7|16.56|16.68|16.88|17|17.1|16.9|16.92|17.12|17.1|17.26|17.36|17.38|17.6|17.78|17.9|18.02|18.02|17.58|18.5|17.96|17.56|17.4|17.62|17.58|17.66|18|18|17.86|17.5|18.02|18.2|17.98|17.8|17.42|17.34|17.1|17.42|16.8|16.84|17.56|18.12|18.24||19.08|18.64|18.48|18.76|18.7|18.5|17.82|17.96||18.22|17.96|18.06|17.94|18|18.16|||17.34|17.3|17.24|17.1|17.2|17.76|17.96|18.04|18.56|17.76|18.1|18.22|18.22|18.22|18.2|18.36|18.76|18.28|18.4|18.36|18.5|18.78|18.88|18.92|18.78|18.84|19.1|19.04|18.84|18.8|19.2|20.1|20.15|19.16|18.78|19|18.7|18.4|18.18|18.5|18.46|18.7|17.9|17.86|17.9|18.38|18.1|18.06|18|18.8|18.62|19.54|19.52|18.02|17.9|19.06|19.1|19.78|19.5|20.9|20.65|19.3|20.15|17.62|17.12||15.6|15.56|15.8||15.92|16.02|15.88|16.04|16.04|16.02|15.96|15.54|15.98|16.28|16.94|17.04|16.3|15.78|15.36|15.48|15.08|14.92|14.52|14.48|14.6|14.44|14.06|14.06|15.08|15.22|15.34|14.84|14.82|14.96|15.4|15.48|15.96|15.6|15.58
03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|43.25|43.4|43.25|43.75|45.95|44.95|44.35|45.15|44.85|44.15|44.8|45.9|43.95||||44.95|44.5|44.85|44.5|45.5|43.5|41.85|42.75|43.65|44.35|46.2|45.75|44|42.55|42.5|43.2|41|39.9|39.5|40.75|39.7|40.6|41.25|43.05|42.4|44.4|44.45|46.5|47.35|48.85|47.1|48.3|49.5|||49|49.8|48.6|47.55|48.3|46.85|47.3|46.85|46.4|46.25|46.1|46.6|47.6|47.65|46.3|48.1|49.3|48|48.55|47.8|48.35|49.5|50.5|50.45|51.3|51.5|52|51.3|47.8||46.8|46.75|44.7|44.85||44.8|44.45|43.45|43.5|43.2|44.15|43.7|43.35|42.45|41.6|41.9|42.75|42.05|42.2|43.15|40.7|39.4|39.85|39.2|39.95|40.3|39.75|41.25|40.95|41.2|41.7|41.55|40.45|41.5|41.25|41.15|40.15|40.5|40.3|40.25|40.9|38.4|37.95|37.85|36.45|38.75|38.55|38.45||39.05|39.65|40.3|39.1|37.45|37.1|38|38.45||38.4|37.45|37.25|37.15|37.1|35.9|||36.3|35.35|36.1|35.9|35.55|35.7|35.4|35|35.15|36.3|36.6|37.4|36.95|37.15|36.5|36.05|37.55|37.35|37.8|38.05|38.15|38.35|38.1|39.2|35.5|36.45|35.4|35.65|34.35|34.25|35.55|36.2|35.4|35.4|35.2|35.25|35.65|34.9|35.45|36.1|36.7|36.15|36.3|36.35|36.95|37.15|36.95|35|34.65|35.95|34.95|35.55|34.7|35.25|33.8|34.8|35.05|35|34.8|34.8|34.35|32.4|32.6|31.25|30.85||29.6|29.7|30||30|30.2|30.4|30.45|30.4|30.3|29.55|29.15|29.6|29.9|30.4|30.8|29.2|29.65|30.05|29.6|29|29|27.7|27.95|28.55|29.15|27.9|27.3|28.65|29|28.6|28.4|28.2|28.55|29.5|28.8|28.35|27.6|27.5
03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|63.35|63.6|62.9|62.6|61.35|59.4|59.3|59.3|59.8|59.6|58.85|60|59.7||||60.35|59.35|60.95|60.65|60.95|60.35|61.1|63|63.2|60.65|63.55|63.1|63.6|62.4|62.7|61|58.8|56.7|58.7|61.45|62.4|62.95|58.35|59.65|59.55|64|62.7|66.35|62.9|65.35|65.3|67.75|66.95|||64.75|64.55|63.8|63.35|63.3|62.1|62.45|60.4|60.75|59.55|59.65|60.05|59.65|60.25|58.95|62.05|61.1|60.8|60.1|60.9|57.15|57.25|57.9|56.3|53.45|52.2|49.2|47.85|47||49|48.85|48.35|48.5||47.65|46.9|46.6|47.35|47.2|48.05|48.85|48.15|48.55|48|47.95|48|47.65|48.45|50.6|50|50.9|50.05|49.05|51.3|49.8|49.25|49.3|50.2|49.9|50.45|50.95|49.3|48.35|47.8|48.1|49.6|48.4|46.9|45.9|46.5|45.1|42.4|42.25|40.3|41.75|41.65|42.55||43.85|43.95|42.85|41.75|41.55|40.95|38.85|38.25||38.6|37.15|37.55|37.35|37.55|36.65|||36.55|35.75|38.05|37.6|37.35|38.05|38.3|38.75|39.45|38.85|39.1|38.55|38.05|37.85|38.1|38.55|38.4|37.2|37.25|37.15|37.25|36.7|37|38.4|37.5|38.35|38.95|39.2|39.2|39.55|40.55|41|41.3|39.45|38.7|38.9|38.9|37.2|36.7|37.1|37.2|37.7|36.1|36.15|36.3|37.15|36.5|36.45|36.8|37.7|38.05|38.55|38.6|37.75|37.9|38.15|38.75|39.3|39.15|40.55|41.2|41.2|42|37.45|35.9||35.65|35.8|35.55||36.1|36.1|35.6|36.25|36.05|36.5|36.65|36.15|36.9|37.4|38.7|38.6|38.7|38.7|38.2|38|37.35|37.3|36.3|36.35|35.9|35.8|35.4|35.7|37.1|36.7|36.7|36|35.65|35.95|36.55|36.2|37.15|36.65|36.35
03379|8573|/equities/china-mobile|HANGSENG|52.45|53.3|52.45|52.35|52.1|51.2|49.7|50|50|50.15|50.25|50.65|50.7||||51.05|50.95|51.25|51|50.75|51|52.1|52.15|52.6|52.95|53.6|53.6|53.05|52.05|52|53.35|53.7|54.85|56.25|56.85|55|56.25|55|56.35|53.7|54.8|54.8|55.9|55.65|53.75|50.5|49.5|47.85|||47.45|46.85|46.5|46.75|46.9|47.3|48.25|48.3|48.45|47.3|47.9|47.9|45.5|47.15|47.6|48.95|49|49.9|49.2|47.1|47.15|45.95|46.8|43.9|41.5|43.3|46.65|46.1|43.85||44.2|43.85|44.65|45.5||44.5|43.85|43.75|44.15|45.55|44.15|44.4|44.15|44.2|44.3|44.95|45.2|45.45|46.35|46.75|47.4|46.85|46.3|46.4|47.55|47.65|47.6|47.45|46.5|46.95|47.1|47.05|47.4|48.15|50|52.65|53.95|51.25|50.6|50.75|49.95|48.05|49.05|48.55|47.15|48.1|49.05|50.3||50.9|50.5|51.9|49.95|49.95|50|50.25|51.3||50.8|49.95|50.35|50.4|49.65|49.5|||49.45|48.95|50.05|50.35|49.95|50.9|51.5|51.9|52.45|52.4|53.1|53.55|53.8|53.15|53.15|53.85|53.55|52.6|53.15|53|53.05|53.8|54.15|55.8|55.95|58.95|58.35|59.05|58.4|57.6|58.85|59.85|58.6|58.65|59|56.95|56.75|54.8|53.85|54.05|55.5|54.2|53.9|53.1|53.1|53.45|53|53|53.5|52.95|53.35|54.4|53.75|54.15|53.95|54.05|54.4|55.1|54.9|56.4|56.1|56.4|57.95|54.65|54.5||52.3|51.8|53.4||55|54.75|53.95|54.25|54.1|54.15|54.15|53.1|54.25|54.75|55.75|55.9|53.95|54.65|54.5|54.95|54.95|55.5|54.1|54.1|54.35|54.85|54.2|56.15|57.7|55.9|56.95|57.35|56.6|56.85|57.8|57.85|59.15|59.1|59.1
03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|19.92|20.05|19.86|20|19.92|20.15|19.84|19.88|19.7|19.68|19.88|19.9|19.88||||20.2|20.2|20.85|21.8|20.5|20.45|20.8|21.1|21.2|20.6|20.95|21.1|20.9|20|19.64|19.52|19.34|19.26|18.86|18.84|19|19.28|19.14|19.5|19.64|20.1|18.66|19.06|18.72|18.84|18.42|18.5|18.52|||18.12|18.14|18|18.36|17.9|17.66|17.78|17.74|17.96|17.48|17.9|18.38|18.42|18.48|18.68|19.12|19.7|18.78|17.9|17.04|16.82|16.88|16.9|16.46|15.62|15.38|15.2|15.8|16.5||16.86|16.44|16.82|17.2||17.3|17.16|17.24|17.42|17.9|17.86|17.72|17.52|17.9|17.56|17.5|17.64|17.8|18.54|18.6|19.08|19.3|19.06|18.86|19.4|18.78|18.5|17.96|17.64|18.28|19|19.38|19.32|19.7|20.75|21.05|21.85|20.85|20.25|20.25|19.94|19.32|19.48|19.46|19.4|19.2|19.08|19.12||19.62|19.72|19.58|19.52|19.68|19.58|19.42|19.9||20.25|19.9|19.78|19.78|19.66|19.34|||19.4|19.14|19.38|19.28|19.68|19.64|19.74|20.1|20.35|20.85|21.2|21.35|21.2|21.2|21.25|21.35|21.45|21.25|21.55|21.45|21.65|21.8|22.45|22.85|22.85|23.2|22.95|23.45|23.25|23.1|23.45|23.4|23.4|23.65|23.4|23.25|23.25|22.95|22.9|23.1|23.35|23.45|23.4|23.6|23.35|23.4|23.3|23.4|23.6|24.1|24.15|24.9|24.75|24.3|24.5|24.65|24.95|25.1|25.25|25.5|25.55|26|26.95|25.55|25.05||23.45|24.2|24.45||24.85|25.15|25.05|25.3|24.75|24.8|24.75|23.8|24.15|24.5|25.4|25.3|24.8|25|24.5|24.9|25|24.7|23.6|24.05|24.25|24.4|24.1|23.65|24.8|24.8|25.05|24.7|24.35|24.85|25.5|25.4|26.2|25.8|25.65
03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|3.92|4|4|4.25|4.27|4.27|4.2|4.26|4.17|4.07|4.06|4.14|4.12||||4.17|4.14|4.2|4.21|3.99|3.98|3.98|4.06|4.1|4.08|4.32|4.35|4.47|4.47|4.31|4.34|4.29|4.36|4.44|4.38|4.33|4.34|4.16|4.26|4.29|4.52|4.43|4.55|4.4|4.23|4.34|4.34|4.12|||3.81|3.83|3.85|3.76|3.77|3.77|3.75|3.75|3.74|3.71|3.79|3.82|3.76|3.87|3.96|4.12|4.07|4.08|3.96|3.98|3.95|3.97|3.78|3.73|3.76|3.72|3.64|3.53|3.53||3.47|3.52|3.5|3.48||3.4|3.35|3.35|3.39|3.46|3.44|3.44|3.42|3.44|3.47|3.32|3.36|3.4|3.57|3.54|3.63|3.63|3.56|3.51|3.77|3.83|3.65|3.52|3.54|3.49|3.54|3.58|3.61|3.58|3.52|3.6|3.67|3.55|3.23|3.19|3.14|3.1|3.17|3.09|3.01|3.03|3.04|3.14||3.2|3|2.98|2.97|3.01|3.01|3.01|3.04||3.21|3.17|3.17|3.18|3.17|3.11|||3.11|3.12|3.14|3.14|3.09|3.16|3.22|3.29|3.33|3.34|3.35|3.36|3.37|3.39|3.41|3.42|3.48|3.51|3.43|3.42|3.48|3.51|3.58|3.49|3.49|3.58|3.55|3.56|3.52|3.49|3.53|3.55|3.61|3.48|3.47|3.46|3.47|3.41|3.44|3.48|3.43|3.35|3.31|3.32|3.4|3.42|3.44|3.47|3.45|3.45|3.47|3.32|3.31|3.29|3.32|3.36|3.37|3.42|3.41|3.49|3.44|3.42|3.49|3.38|3.32||3.23|3.27|3.28||3.33|3.38|3.39|3.43|3.41|3.44|3.43|3.34|3.41|3.51|3.61|3.68|3.6|3.59|3.53|3.56|3.44|3.47|3.59|3.6|3.54|3.52|3.48|3.48|3.68|3.71|3.76|3.66|3.52|3.56|3.66|3.65|3.76|3.7|3.68
03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|36.9|37.5|37.1|37.15|37.3|37.6|37.2|36.85|36.25|36.5|36.6|36.85|37.1||||37.2|37.65|39.2|40.8|39.15|37.95|38.1|38.15|38.5|37.6|38.95|38.35|37.95|37.75|35.9|35.6|36.05|35.85|36.75|36.6|36.95|37.95|37.4|36.3|36.85|36.65|32.95|33.6|33.6|32.9|32.4|31.7|31.85|||31.25|31.6|31.1|31.25|30.75|30.1|30.85|31.15|30.9|30.9|31.7|33|32.85|33.2|33.5|34.55|35.2|35.1|31.85|31.2|31.05|31.4|31.95|32|30.7|30.6|30.7|31|31||32|31.75|30.65|31.25||31.25|30.5|30.75|30.8|31.4|31.4|31.35|31.15|31.4|31.55|32.25|30.8|31.05|31.8|32.8|33.2|34.1|34.1|33.6|34.15|33.35|34.1|34.7|34.7|35.2|36.3|36.65|35.4|35|36.1785|36.9249|38.3681|36.0789|35.2329|35.1334|34.9841|31.8988|31.849|31.1523|31.4011|31.849|31.6997|32.048||33.7898|34.1879|34.8846|35.3325|35.5813|35.6311|35.7306|35.8799||36.9747|35.9296|35.8799|36.0292|35.6808|34.5363|||34.7353|32.7945|33.6405|33.74|34.6358|34.6855|35.2827|35.3822|35.8799|35.5813|36.5268|35.432|34.6855|34.5363|34.586|35.1832|35.7804|36.0292|36.7259|37.7709|37.8207|35.7306|35.6808|36.5766|36.2282|36.278|34.2377|35.2329|34.586|33.8396|34.6855|34.6855|34.4367|34.2377|34.2377|33.74|33.3419|32.4959|32.4959|32.8443|32.7447|32.7945|32.0978|32.1476|32.1476|32.4462|32.5457|32.7945|32.9936|33.7898|33.2921|34.6855|33.6903|33.0931|32.7945|33.2921|34.0884|34.3372|34.8846|35.3325|34.6855|34.1381|34.1879|32.2969|31.5006||29.2115|29.6096|30.0077||30.6049|30.8537|30.4058|31.2518|31.003|32.2969|31.6997|30.8537|31.7992|32.2471|33.2921|32.6452|32.3466|32.4959|31.5504|31.6499|31.7495|31.4011|30.4058|30.1073|29.8087|30.157|29.1617|28.6143|30.4058|30.4058|30.5551|30.157|29.8584|29.6096|30.7044|30.6049|31.5006|30.8537|30.4556
03383|8568|/equities/china-unicom|HANGSENG|4.56|4.57|4.54|4.53|4.52|4.46|4.36|4.38|4.35|4.37|4.37|4.4|4.42||||4.41|4.39|4.41|4.41|4.41|4.39|4.39|4.45|4.47|4.51|4.61|4.61|4.64|4.64|4.63|4.84|4.91|5|5.06|5.11|5.14|5.22|5.05|5.15|4.92|5.05|5.1|5.3|5.4|5.08|4.75|4.68|4.52|||4.45|4.43|4.41|4.4|4.4|4.3|4.46|4.43|4.42|4.36|4.44|4.6|4.46|4.61|4.77|4.88|4.97|5.1|5.12|5.01|5.05|4.92|4.94|4.66|4.41|4.45|5.02|4.85|4.47||4.45|4.51|4.62|4.61||4.45|4.36|4.42|4.44|4.56|4.41|4.39|4.31|4.34|4.33|4.38|4.42|4.47|4.54|4.57|4.65|4.65|4.65|4.66|4.8|4.78|4.82|4.82|4.77|4.79|4.83|4.84|4.86|4.89|4.98|5.33|5.55|5.22|5.18|5.12|5.08|4.94|4.94|4.78|4.76|4.98|5.16|5.43||5.53|5.31|6|5.4|5.3|5.33|5.42|5.51||5.4|5.02|5.13|5.16|5.04|5.09|||5.05|5.05|5.13|5.29|5.26|5.31|5.38|5.52|5.73|5.47|5.52|5.52|5.69|5.4|5.39|5.42|5.35|5.23|5.29|5.41|5.43|5.61|5.49|5.72|5.8|6.18|6.2|6.32|6.4|6.21|6.03|6.53|5.88|5.92|5.74|4.57|4.56|4.43|4.35|4.4|4.48|4.34|4.3|4.32|4.27|4.32|4.24|4.27|4.33|4.42|4.48|4.49|4.49|4.53|4.55|4.61|4.7|4.62|4.61|4.78|4.78|4.78|4.87|4.43|4.37||4.19|4.2|4.32||4.44|4.42|4.35|4.45|4.38|4.43|4.38|4.25|4.33|4.44|4.64|4.65|4.6|4.62|4.45|4.45|4.32|4.42|4.49|4.54|4.54|4.47|4.39|4.4|4.71|4.75|4.93|4.88|4.75|4.67|4.79|4.9|5.01|4.98|4.89
03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|8|7.86|7.84|8.05|8.01|7.89|7.88|7.89|7.73|7.48|7.49|7.51|7.42||||7.37|7.36|7.2|6.91|6.65|6.61|6.62|6.63|6.7|6.68|6.77|6.77|6.78|6.75|6.66|6.73|6.82|6.78|6.67|6.57|6.61|6.67|6.45|6.54|6.57|6.78|6.71|6.74|6.61|6.36|6.41|6.36|6.32|||6.11|6.09|6.09|6.08|6.07|6.05|6.08|6.12|6.09|6.06|6.19|6.27|6.2|6.13|6.14|6.35|6.29|6.26|6.02|5.98|6.04|6.1|5.98|5.86|5.77|5.7|5.7|5.58|5.54||5.49|5.44|5.36|5.45||5.35|5.22|5.28|5.41|5.52|5.52|5.51|5.46|5.56|5.61|5.57|5.7|5.68|5.6|5.67|5.78|6.18|6.17|6.06|6.16|6.15|6.21|6.09|6.12|6.12|6.16|6.25|6.26|6.25|6.19|6.34|6.58|6.31|6.12|6.08|5.97|5.75|5.83|5.66|5.53|5.71|5.71|5.81||5.92|5.81|5.81|5.82|5.86|5.84|5.63|5.67||5.86|5.68|5.71|5.8|5.71|5.6|||5.69|5.61|5.69|5.68|5.81|5.93|6.02|6.22|6.35|6.44|6.53|6.61|6.64|6.71|6.74|6.82|6.83|6.8|6.83|6.89|6.86|6.91|7.07|7.3|7.3|7.41|7.56|7.59|7.52|7.42|7.66|7.73|7.79|7.61|7.64|7.56|7.51|7.3|7.29|7.37|7.44|7.42|7.22|7.27|7.29|7.41|7.4|7.46|7.3|7.5|7.47|7.7|7.72|7.72|7.67|7.78|7.72|7.74|7.77|8|8.05|8.07|8.28|7.76|7.72||7.28|7.28|7.36||7.47|7.67|7.73|7.84|7.83|7.94|8.12|7.53|7.81|8.03|8.15|8.16|7.92|8.05|7.87|7.9|7.78|7.68|7.36|7.37|7.33|7.28|7.01|6.95|7.41|7.42|7.55|7.29|7.24|7.28|7.5|7.67|7.89|7.82|7.62
03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|48.5|48.6|48.5|48.75|47.75|48.2|48.15|47.1|47.3|47.3|47.75|47.55|47.55||||47.1|47.2|47.9|47.7|47.35|47.65|47.95|49.05|49.4|50.45|47.05|45.9|46.05|46.85|46.35|46.7|46.55|46.6|45.65|46|46.15|45.9|44.9|45|45.55|47.5|45.95|45.9|43.75|42.6|41.25|41.2|41.65|||39.95|39.05|38.75|39|38.85|38.65|38.6|39.05|39.1|38.95|39.6|40.15|40.3|40.25|40.75|41.75|41.65|42.3|40.6|40.7|40.8|40.8|40.55|39.75|40.1|39.9|40.05|40.7|40.2||39.8|39.7|39.2|39.6||39.35|39.25|39.05|39.9|40.4|41.05|41.75|41.8|42.95|43.25|43.05|42.65|42.05|42.35|43.1|43|43.05|42.8|42.45|43.75|43.3|43.7|43.65|43.05|43.5|43.7|43.7|42.95|41.65|41.45|41.8|42.5|40.8|38.1|38.3|38.25|37.2|37.25|35.95|35.9|36.3|36.4|37||37.55|37.2|37.2|37.2|37.45|37.4|37.55|38.45||38.5|38.4|38.65|38.85|38.3|38.05|||37.75|37.65|38.15|38.2|38.4|38.5|38.6|38.9|39.9|40.7|41.15|41.5|41|40.9|41.15|41.2|41.15|41.35|41.1|41.8|41.7|42|42.1|41.9|41.9|42.6|42.6|42.8|42.15|42.05|42.7|42.95|42.6|43|42.95|43.25|41.45|41.15|41.45|44.55|45.05|43.75|42.75|43.05|42.7|42.7|41.7|42.6|43.3|43.25|43.15|44.4|44.35|44.95|45.4|45.85|45.95|46.1|46.1|46.9|47.75|47.9|49.2|47.75|47.05||46.2|46.5|47.3||47.95|47.8|47.7|48|47.5|47.7|47.1|45.95|47|46.4|47.85|47.8|46.75|46.15|43.85|43.75|43.75|43.45|42.15|41.75|42.5|42.45|41.55|42.6|46.5|47.15|47.6|48.2|47|47.15|47.9|48.25|49.9|48.7|48.15
03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|63.95|64.2|63.55|64.9|64.5|63.75|63.6|63.35|62.7|62.15|63.25|63.5|62.35||||62.45|61.95|62.25|62.1|61.05|60.5|61|62.8|62.5|60.35|62.9|62.05|62.65|63.35|61.05|61.7|61.55|63.5|60.55|59.25|59.15|58.4|57.8|58.8|58.6|61.75|59.1|58.1|56.4|55.3|55.1|55.55|55.2|||53.5|53.5|53.45|52.5|53.05|53.5|53.9|54.95|55.05|53.7|55.15|56.1|55.25|54.9|56.5|57.55|57.75|58.2|57.15|56.85|57.4|58.1|57.55|56.65|57.2|57|56.1|56|55.65||54.1|54.95|54.4|54.5||53.65|53.15|52.55|54|54.45|54.1|54.2|53.75|55.05|55.7|55.85|55.8|55.95|56|56.75|56.45|57.45|56|56.25|57.5|57.8|57.9|56.85|56.6|56.85|58.05|57.75|58|55.15|54.2|53.5|54.4|51.8|50.4|51.5|52.8|48.5|48.7|47.3|46.7|46.25|46.3|46.75||46.4|46.1|46.15|46.05|46.35|46.05|46.4|46.9||47.3|47.25|47.6|47.9|47.65|47.1|||46.6|46.5|46.55|46.55|46.35|46.75|46.95|48.05|48.9|48.5|49.15|49.5|49.05|48.55|48.8|48.75|49.1|49.6|50|50.15|50.1|50.3|50.75|50.65|50.55|51.05|51.6|51.6|51.05|50.55|51.75|52.15|52.35|52|52.3|52.45|51.15|49.8|49.8|50.9|51.25|51.7|50.35|50.55|50.55|50|49.85|49.25|49.8|50.15|50.3|50.85|50.85|50.95|51|51.2|51.7|50.75|50.35|51.35|52.05|52.7|53.8|51.75|51.25||49.8|49.25|49.85||50.65|50.9|51.2|51.8|51.75|52.35|51.8|50.55|52.05|52.7|54.8|55.4|54.35|53.6|51.3|50.55|49.5|48.7|47.4|48.25|49.7|50.35|49|49.75|53.3|54.15|55|56.1|55.5|55.95|56.35|56|57.2|56.8|55.95
03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|47.8|47.65|47.75|47.9|47.7|47.1|47.1|47.5|47.3|46.45|46.55|46.45|46.15||||46.2|46.2|46.8|46.55|46.05|45.75|45.45|46.15|46.4|45.6|46.55|45.9|45.95|46|45.35|45.7|45.65|46.35|46.15|44.5|44.7|44.6|44.1|44.4|44.95|46|43.35|43.4|42.75|42.85|42.5|42.95|43.2|||42.35|41.95|41.9|41.95|41.85|41.95|41.7|41.8|41.55|41.35|42.45|42.9|42.8|42.65|43.35|44|43.05|42.85|42.35|42.9|43.05|43.15|42.35|41.9|41.9|41.7|42.5|42.75|42.25||41.65|41.25|40.7|41.25||39.9|39.95|39.4|39.55|40.1|39.65|39.5|39.5|39.8|39.95|40|39.55|39.75|39.5|40.2|40.4|40.4|39.35|39.65|40.05|39.95|40.05||39.95|39.15|40.05|39.85|39.95|39.95|39.4|39.75|40.55|39.45|38.4|38.15|38.4|37.9|37.8|36.65|36.5|36.4|36.65|36.8||37.15|36.85|36.85|36.65|36.7|36.6|36.55|36.9||36.8|36.6|36.85|37.15|37.2|36.3|||36.15|36.25|36.35|36.5|36.25|36.55|36.55|37.35|38|38.4|38.6|38.1|38.4|38.6|38.35|38.3|38.5|39.1|39.3|41.05|40.7|40.9|41|41.2|40.8|41.35|41.9|41.65|41.05|40.8|41.2|41.85|41.45|41.55|41.35|41.55|40.75|40.15|39.8|39.7|40.9|41.05|40.6|40.4|40.05|39.2|38.75|38.5|38.3|38.65|38.8|39.4|38.85|39.7|39.55|39.6|39.6|40.2|39.9|40.6|41.15|41.5|42.3|40.45|40.65||39.9|39.75|40.6||41.45|42.15|41.9|42.85|42.65|42.9|42.65|41.25|41.15|41.7|42.3|43.05|41.9|42.2|41.05|41.45|41.15|40.2|38.7|39.1|40|41.35|39.7|40.1|43.2|43.85|44.8|43.8|47.05|47|46.3|45.75|46.3|45.4|45.3
03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|77|76.55|76.95|76.8|76.55|76.25|75.8|75.85|75.45|74.75|74.75|74.8|74.9||||74.6|75.5|75.9|75.55|74.7|75.45|74.85|75.05|75.9|74.85|74.5|74.7|74.2|74.1|73.65|73.45|73.7|74|73.45|73.15|74.7|74.25|73.9|74.65|75.65|76.25|76.9|75.2|73.25|72.2|72.35|72.2|72.95|||72.2|72.2|71.9|72.15|72.05|72.3|72.2|72.15|72.4|72.7|73.5|73.7|72.5|72.1|72.7|73.3|72.7|72.5|71.75|71.8|72.6|72.15|72.25|72.3|72.7|72.25|72.95|73.45|73.05||71.7|72.45|71.7|71.45||71.1|71.15|70.6|70.9|72.15|70.5|70.9|70.5|70.85|71|71.15|71.3|71.5|71.7|71.5|71.7|72.1|73|72.8|73|73|73.2|73.5|72.55|73.1|73.5|73.6|73.95|73.9|73.65|73.75|75|72.55|73|72.95|72.9|72.45|72.35|71.2|71.3|71.75|72|72.2||73|72.25|72.85|73.3|73.2|72.95|73.25|74.2||74.2|73|73.3|74.15|73.2|72.95|||72|71.8|72.9|73.8|72.25|73.2|72.85|73.7|73.6|74.1|74.25|74|74.5|74.45|74.35|75.6|75.1|75.2|75.3|75.05|75.55|76.1|76.15|75.65|75.25|75.5|76.05|75.85|75.3|75|76.6|76.15|76.5|76|75.4|76.05|75.3|74.2|74.4|73.8|74.1|74|74.1|73.4|72.45|71.95|71.95|71.7|71.5|71.6|71.75|72.5|71.7|72.5|72.75|72.95|72.95|73.95|73.9|74.85|75.85|76.05|77.7|77.7|77.45||76|75.5|76.15||76.8|77.35|75.75|77.5|77.2|76.9|76.9|76.5|78.05|77.65|78.1|78.4|77.95|78.3|77.8|78.2|78.1|78.25|75.95|76.25|77.3|78|76.45|77.05|80.45|81.2|80.55|79.5|78.85|79.5|80.05|80.05|80.15|80|79.95
03389|8570|/equities/cnooc|HANGSENG|8.18|8.19|8.23|8.36|8.39|8.43|8.18|8.05|7.91|7.98|7.91|7.82|8.14||||8.11|8.13|8.23|8.28|8.4|8.08|8.11|8.26|8.34|8.36|8.77|8.95|9.07|9.12|8.98|9.3|9.02|9.26|9.5|9.31|9.09|9.16|8.84|9.15|9.25|9.86|9.64|10.4|10.06|9.91|10.12|9.97|9.54|||8.71|8.79|8.88|8.59|8.52|8.45|8.46|8.17|7.87|7.62|7.92|8.06|7.6|7.79|7.8|8.26|8.42|8.43|8.25|8.09|8.18|7.7|7.3|7.16|7.12|7.25|7.36|7.06|7.05||7.18|7.21|7.38|7.5||7.34|7.24|7.26|7.25|7.25|7.08|7|7|7.19|6.95|6.55|6.71|6.89|7.17|7.4|7.7|7.7|7.75|8.13|9.45|9.6|9.52|9.14|9.18|8.75|8.86|8.88|8.86|8.68|8.54|8.9|8.84|8.41|7.38|7.31|7.33|7.25|7.29|7.03|7.04|7.15|7.26|7.36||7.67|7.15|7.35|7.26|7.41|7.28|7.29|7.4||7.64|7.65|7.65|7.73|7.6|7.36|||7.45|7.49|7.45|7.44|7.51|7.79|7.91|8.1|8.29|8.36|8.18|8.09|8.09|8.11|8.09|8.15|8.3|8.26|8.36|8.42|8.63|8.72|8.82|8.75|8.83|9.15|9.13|8.99|9.01|9|8.99|9.04|8.97|8.98|8.99|8.89|8.77|8.51|8.49|8.64|8.52|8.39|8.15|8.2|8.44|8.52|8.61|8.59|8.52|8.65|8.75|8.6|8.55|8.61|8.66|8.81|8.72|8.88|8.67|8.8|8.86|8.9|9.19|9|8.99||8.62|8.59|8.7||8.8|8.98|8.9|8.93|8.87|8.99|8.97|8.61|8.83|9.26|9.5|9.55|9.53|9.33|9.15|9.55|9.13|9.03|8.63|8.8|8.9|8.84|8.72|8.62|9.07|9.17|9.32|9.08|8.42|8.35|8.53|8.52|8.75|8.73|8.57
03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|9.6|9.59|9.62|9.78|9.74|9.7|9.69|9.8|9.65|9.72|9.83|10|10||||10.04|9.98|10|9.86|9.73|9|9.41|9.51|9.55|9.5|9.69|9.7|9.69|9.42|9.29|9.22|9.35|9.36|9.24|9.29|9.39|9.58|9.35|9.5|9.65|9.89|9.21|9.43|9.39|9.28|9.3|9.32|9.4|||9.26|9.31|9.37|9.32|9.38|9.19|9.28|9.39|9.42|9.37|9.78|10|10.02|10.04|10.12|10.4|10.5|10.72|10.06|9.95|10.04|9.97|10.2|10.42|10.16|9.96|10.08|9.99|10.18||10.72|10.38|10.1|10.08||10.04|9.98|9.85|9.99|10.06|10|10.12|10.02|10.02|10.08|10.02|10.04|9.88|9.84|9.95|10.2|10.3|10.24|10.24|10.56|10.32|10.34|10.34|10.36|10.5|10.74|10.82|10.78|10.74|10.96|11.04|11.26|11.06|11.02|10.9|10.92|10.04|9.89|9.58|9.54|9.49|9.42|9.52||9.9|9.78|9.44|9.48|9.55|9.62|9.63|9.76||10.04|9.96|10|9.98|9.68|9.35|||9.48|9.22|9.4|9.2|9.57|9.51|9.5|9.5|9.4|9.43|9.49|9.9|9.66|9.6|9.62|9.55|9.6|9.63|9.68|9.67|9.44|9.5|9.61|9.77|9.76|10.02|10.16|10.4|10.32|10.08|10.2|10.28|10.4|10.26|10.26|10.24|10.14|9.96|9.99|9.95|10.02|10.06|9.9|9.95|9.89|9.98|9.88|9.86|9.89|10.08|10.04|10.3|10.32|10.06|10.08|10.32|10.3|10.42|10.56|10.86|10.88|11|11.16|10.38|10||9.52|9.65|9.78||9.89|9.92|9.93|10.02|10.06|9.98|9.86|9.59|9.89|10.02|10.24|10.28|10.16|10.18|9.99|9.92|9.87|9.79|9.58|9.59|9.5|9.6|9.3|9.2|9.86|9.84|9.84|9.73|9.89|9.93|10.08|10.04|10.24|10|9.79
03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|76.75|77.3|77.55|78.2|78.05|77.1|74.95|74.95|72.75|73.65|73.4|79.1|79.3||||78.25|78.8|79|80.5|76.65|72.95|72.2|72.4|69.2|67.8|67.2|65.05|63|60.6|61.05|60.4|58.75|55.65|55.4|57.45|58|63.25|63.65|64.35|63.8||||67|68.4|64.75|67|66.8|||64.4|64|67.1|65.85|68.1|67.85|69.05|66.7|64.65|63.35|61.95|66.7|67.7|66.9|68.3|66.4|68.65|67|64|61.3|60.95|62.6|62.35|63.15|64|58.2|59|50.75|51.15||52.45|51.3|50.65|50.75||52.4|51.2|52.65|51.95|47.2|48.05|47.35|46.9|47.1|47.2|49.7|49.55|47.35|48.6|48.35|47.4|46.2|45.25|43.4|44.5|43.15|41.8|43.85|44.55|46.45|44.25|46.45|47.15|48.15|48.6|46.6|45.95|47.5|49.85|49.15|50.8|49.85|47.3|46.85|48.65|49.1|46.15|45.2||46.65|48.6|47.8|49.25|48.55|51.65|51.45|51.95||53.8|52.4|52.05|51.85|51.6|50.05|||49.85|49.6|49|49.35|49.5|51.05|50.25|50.2|51.7|50.55|52.45|52|51.85|51.55|50.2|50.45|50.65|52.4|54.1|53.9|54.2|53.6|54.05|55.5|54.6|51|51|51.75|50.95|51.45|51.05|51.5|50.05|50.2|49.3|49.1|48.95|49.6|49.15|49.95|48.35|48|47.85|46.75|45.9|46.5|45.9|44.4|43.85|44.3|44.5|43.95|43.05|42.9|41.7|43.2|41.85|42|40.9|40.85|40.55|40.1|35.5|35.85|36.8||36|36.4|36.4||36.65|37.05|36.65|37.25|36.25|35.65|35.85|34.7|35.7|35.3|36.25|35.4|36.3|36.8|37.35|37.2|37.7|37.25|36.3|35.3|35.75|36.8|36.3|35.6|36.6|36.65|37.75|37.3|37|36.45|37.35|36.4|36.3|36.45|35.9
03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|9.92|9.6|9.51|9.6|9.75|9.59|9.55|9.66|9.23|9.3|9.49|9.65|9.57||||9.39|9.4|9.35|9.07|9.1|8.91|9.01|9.22|9.52|9.65|9.59|9.9|9.92|9.44|9.51|9.66|8.71|8.32|8.36|8.28|8.4|8.64|8.26|8.19|8.1|8.27|8.32|8.55|8.41|8.64|8.27|8.4|8.25|||8.22|8.2|8.14|8.09|8.14|8.37|8.55|8.82|8.08|7.92|8.17|8.39|8.27|8.48|8.6|8.8|8.85|8.47|7.95|7.99|8.07|8.11|8.15|8.03|8.15|8.03|8.13|7.9|7.98||7.93|7.89|7.83|7.47||7.6|7.6|7.64|7.75|7.84|8.09|7.77|7.61|7.29|7.16|7.28|7.47|7.58|7.73|7.8|7.89|7.45|7.41|7.57|7.65|7.6|7.76|7.85|8.14|8.18|8.21|8.19|8.15|8.2|8.33|8.22|8.17|8.17|8.19|8.26|8.4|8.13|8.1|8.05|8.17|8.44|8.4|8.41||8.54|8.8|8.96|9.01|8.93|9.2|9.69|9.85||9.9|9.79|9.78|9.75|9.69|9.39|||9.38|9.3|9.24|9.29|9.56|9.68|9.59|9.69|9.85|9.84|9.96|9.91|9.76|9.64|9.61|9.74|9.8|9.84|10.07|10.36|10.66|10.7|10.76|10.65|10.62|10.4|9.94|9.96|9.89|9.79|9.94|10.06|9.74|9.65|9.66|9.62|9.84|9.71|9.84|10.1|10.12|10.07|10.1|10.16|10.04|9.55|9.47|9.5|9.59|10.07|9.95|10.09|9.9|9.95|9.66|10.16|10.01|10.15|9.51|9.43|9.5|9.46|9.43|9.24|9.09||9.15|8.95|9.31||8.88|8.69|8.53|8.7|8.66|8.32|8.14|7.92|8.04|8.14|8.34|8.28|8.21|8.36|8.34|8.36|8.53|8.16|7.91|7.92|8.82|8.27|8.06|7.97|8.47|8.6|8.22|8.18|8.09|8.04|8.21|8.04|8.22|8.21|8.07
03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|67.75|68.45|67.9|69.55|69.85|69|68.3|70|68.15|69.3|69.85|72.65|72.35||||71.3|70|72.1|71.25|70.35|70.2|67.5|69.45|70.8|71.6|76.4|78.25|74.8|72.5|71.05|72.95|72.9|72.65|69.25|73.55|73.4|74.5|69.2|72.45|70.9|74.05|74.9|76.05|69.85|66.9|68.3|69.8|69|||68.95|68.95|68.5|68.6|66.7|62.75|61.45|61.7|59.25|58.8|59.15|60.95|59.5|59.5|59.05|61.75|60.5|59.15|57.6|57.65|58.3|60.15|59.45|60.5|62|60.8|59.75|60.1|60.8||60.25|59.7|58.3|57.5||58.55|56.85|56.75|58.55|57.8|59.2|59.2|59.2|60.65|61.35|60.95|60.4|61.1|61.25|62.1|61.05|60.35|60.35|59|61.75|62|62.5|61.9|59.6|61.55|61.3|61.7|61.5|61.55|59.25|59.8|59.6|61.25|58.85|55.8|55.75|54.05|53.5|52.65|51.1|52.55|52.8|53.7||54.25|54.8|52.15|52|51.65|51.6|51.05|51.4||51.9|52.1|52.8|53.85|53|51.6|||51.95|52.3|51.7|52.2|52.45|53.35|53.2|55|57.75|58.25|59.7|60.1|59.2|59.8|57.95|57.55|58.2|58.35|59.8|62.8|61.15|62.15|61.05|61|60|61.25|62.3|60.9|62.3|58.65|59.15|59.55|59.95|58.95|59.25|59.5|59.8|56.7|53.7|53.1|53.1|53.4|52.45|52.8|51.9|51.8|51.15|50.25|50.05|51.8|51.6|52.6|52.65|54.8|53.3|54.2|53.95|50.85|50.7|51.55|52.65|53.5|54.95|54.7|53.6||52.75|50.8|52||53.15|53.35|52.35|54.35|52.65|52.8|53.4|51.85|54.45|53.5|56.35|56.35|55.3|56.05|56|54.7|54.7|54.7|52.3|52.4|52.85|53.15|51.2|50|52.8|54|53.05|52.55|52.05|51.6|52.4|52.9|54.25|53.7|51.1
03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|22.2|22.1|22.5|23.1|22.85|21.8|20.35|20.2|19.24|19.24|20.7|20.75|20.4||||20.55|19.78|20|19.9|20.45|19.68|19.9|22.55|24.15|23.95|24.7|24.55|23.95|23.25|23.75|23.95|23.05|22.45|22.05|24.35|24.65|26.15|25.95|26.05|25.2|26.6|25.9|27.5|28.35|29.25|29.4|30.2|30.25|||29.85|29.95|29.3|28.25|28.1|28.8|29.45|30|28.75|28.35|29.5|31.7|33.4|33.8|32|33.3|33.8|32|32|31.2|32.8|32.7|32.35|32.4|33.25|27.8|26.45|26.35|26.9||26.5|24.45|23.85|24.5||23.35|23.5|22.1|23.35|23.05|22.85|22.85|23.05|22.45|22|21.2|21.75|20.95|20.85|21.05|20.6|20.75|21.65|21.55|22.7|22.9|22.9|23.95|23.4|23.1|22.65|22.55|21.1|20.85|20.7|20.5|19.24|20.4|21.05|20.9|21.4|19.68|19.08|18.08|15.92|16.06|15.9|16.18||16.3|16.3|16.38|16.62|16.12|16.4|16.7|16.74||16.42|15.8|15.6|15.5|15.62|14.72|||15.4|15.12|15.26|15.18|15.3|15.64|15.3|16|15.98|16.06|16.06|16.18|15.96|16.2|15.8|15.94|16.34|16.36|16.34|16.52|17.66|17.1|16.38|15.74|15.84|15.56|15.74|15.56|15.5|15.54|16|15.96|15.64|16.7|16.74|16.98|16.88|16.76|16.84|17.12|17.26|16.86|16.6|16.3|16.26|16.42|16|15.72|15.88|16.1|15.64|16.48|16.12|15.9|15.58|17.7|18.1|19.06|17.6|16.94|17|16.94|16.4|14.16|12.58||12.2|12.28|12.64||12.28|12.34|12.28|12.52|12.6|11.9|11.82|11.6|12.04|11.98|12.14|12.42|11.96|11.76|11.5|11.46|11.08|10.9|10.6|11.72|12.1|12.22|12.04|11.9|12.68|12.86|12.98|12.7|12.42|12.6|12.8|12.9|13.08|12.96|12.62
03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|50.3365|49.5192|48.4615|50.4327|48.5577|48.4615|47.4038|46.6346|46.6827|48|49.35|51.9|51.55||||54.6|53.15|53.05|51.75|53.35|51.35|53.4|54.25|56.1|55.8|59.45|56.1|56.2|55.05|57.55|60.5|58.7|57.5|56|59.8|61.65|67.05|68.5|68.85|63.65|66.6|66.7|69.45|71.45|77.55|75.7|83.55|82.5|||82.15|81.15|77.9|78.95|79.1|76.85|77.85|76.25|69.1|65.35|65.05|69.8|69.75|70.95|67.05|64|65.75|63.75|61.1|59.3|59.9|61.6|62.25|63.05|68.2|67.1|66.25|62.9|64.05||59.7|58.8|57|57.2||60|61.5|58.65|58.7|57.15|58.65|58.2|57.85|58.35|58.4|57|55.3|56.65|55.8|55.4|57.3|52.6|51.5|50.85|51.8|52.05|52|54.85|55|56.25|57.3|55.8|56.45|56.7|55.5|54.45|52.15|55.1|55.65|56.5|57.5|53.9|52.5|51.5|51.2|54.6|53.8|52.05||53.75|54.2|54.45|54.55|53.7|56.15|55.5|56.65||59.65|59.55|61.8|59.8|60|58.7|||55.75|55.55|55.15|54|53.4|54.9|54.2|56.05|60.1|59.1|59.75|57.55|56.35|56|54.9|52.15|51.45|53.8|53.45|53|53.9|53.05|50|52.5|49.7|45.75|45.6|45.4|44.5|43.85|43.85|43.25|43.5|43.45|43.85|41.15|42.75|37.85|36.95|37.45|37.8|36.75|36.15|35.65|35|35.3|36.1|34.7|35.1|35.95|34|34|33.2|34|33.25|34.05|33.75|34|34.3|35.35|36|36.95|35.75|34.1|32.9||32.7|33|33.6||34.35|34.95|34.05|34.8|34.2|34.8|33.1|33.2|34.95|35|36.8|36.45|38.3|38.55|38.3|38.65|38.65|38.45|37.45|36.15|35.9|36.9|36.25|36.25|37.35|37.85|37.25|36.55|34.55|34.9|35|34|33.95|34.1|34.2
03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|21.45|21.85|21.45|21.35|21.35|21.6|21.35|21.25|20.95|20.9|20.8|20.5|20.25||||20.4|20.2|20.35|19.82|19.52|19.6|19.48|19.62|19.64|19.6|19.68|19.54|19.5|19.4|19.5|19.54|19.08|19.04|18.96|19.08|19.34|19.46|19.5|19.84|20.1|20.8|20.75|21.2|21.65|21.65|21.85|21.85|22.3|||21.2|21|20.4|20.6|20.65|19.86|19.66|20.35|20.4|20.7|21.1|21.35|21|20.7|20.8|21.5|20.95|20.5|19.86|19.94|20.2|20.5|20.6|20.65|20.35|20.1|20.3|20.05|20.2||20.45|20.15|19.74|19.6||19.8|19.56|19.3|19.48|19.86|20|19.92|19.36|19.84|19.66|19.62|19.74|19.04|19|18.9|19.06|19.32|19.58|19.22|20.05|20.25|20.85|20.8|20.9|21.6|21.15|20.4|20.65|20.4|20.45|21|21|20.8|20.4|20.7|20.6|20.15|19.8|18.96|18.82|18.64|18.6|19.08||19.74|19.74|20.05|20.15|19.96|19.62|20|20.6||20.55|20.4|20.4|20.4|20.4|20.5|||19.58|19.5|19.54|19.6|19.7|19.74|19.64|20.2|20.35|20.8|21.15|20.8|20.2|20.05|20.45|20.3|20.35|20.85|20.95|21.55|21.8|22|21.85|22.1|21.7|22.15|21.95|21.75|21|20.6|20.75|20.75|21.05|20.35|20.25|20.7|19.88|19.26|19.32|19.5|19.6|19.24|18.5|19.02|19.26|19.18|18.74|18.84|19.02|19.02|18.62|19.08|18.86|18.86|19.14|19.98|20.45|20.55|20.7|21.6|20.65|19.8|19.92|19.22|19.32||18.36|18.24|18.28||18.3|18.08|17.9|17.9|18.04|18.12|17.8|17.2|17.42|17|17.32|17.2|17.46|17.48|17.06|17.08|17.02|16.82|16.3|16.48|16.5|16.3|15.86|15.76|16.68|16.92|16.84|16.74|16.66|16.42|16.72|16.66|17|16.62|16.12
03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|150.3|151|150.7|152.8|152.4|151.9|152.3|152.5|152.8|151.4|153.7|152.7|151.8||||150.7|150.5|150.5|150.6|148.8|150|147.9|149.4|150.4|151.3|151.3|150.9|152|152|151.4|152.4|151.1|151.7|149.1|152|152|149.9|147.1|148|150|152|149.1|152.5|152.8|150.6|150.4|152|151.9|||146.2|145.3|141.3|140|140.3|139.9|139.8|140.5|140.3|140.3|143.8|142.2|141.8|142.9|143.9|146.5|144|146|143.8|145.7|146|145.6|146.4|145.9|147.5|144.8|138.3|138.2|137||133.7|134.6|133.4|133.3||132.4|131.6|131.7|132.7|134.5|136.7|137.3|137.4|136.9|137.6|136.8|137.2|136.5|137.1|136.3|136.8|135.5|133.3|135.1|137.6|136.9|137|132.8|131.5|131.7|132.6|130.2|129.5|130.1|129.3|131|135|131.8|126.4|125.6|124.7|123.8|125.9|122.4|119.2|120.7|122.4|123.8||121.7|115.3|114.8|114|114|113.7|113.8|116.5||117.6|117.3|115.9|117.7|116.2|115|||114.1|112.9|116.6|112.2|111.1|114|115.7|117.2|119.4|119.7|120.8|121.9|120.8|121.3|120.5|121.8|122.2|120.5|119.1|120.2|119.9|121|121.9|123.5|120|121.2|122.6|122.7|120.9|121.5|122.8|122.9|123.9|124.9|124.7|126.2|120|117.9|117.9|119.4|119|119|118.4|121.9|123.9|123.9|123.5|122.5|124.3|127.1|127.5|129.5|128.5|129.5|130.2|129.4|129.1|129|129.2|131.1|132.8|134|136.1|133.1|133.1||130.1|130|132.6||134.4|134.7|133.9|135.3|133.3|133.3|130.9|129.3|129.5|131.7|137.1|138.5|139.4|134.8|124.3|124.5|122.9|122|117.9|121.5|122.2|123.6|119.3|124|133.4|134.8|134.2|131.7|131.4|131.1|133.7|135.8|137.5|135.2|134
03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|35|34.75|35|35.3|35.15|35.15|35.1|35.2|34.95|34.6|34.65|34.55|34.4||||34.85|34.9|35.95|33.95|33.6|33.25|33.1|34.35|34.3|33.65|34.2|33.9|34.2|34.15|33.9|33.95|33.9|34.2|33.7|33.45|33.85|34.1|33.25|33.45|33.7|34.5|33.75|34.25|32.85|32.15|31.85|32.2|32.3|||31.25|31|30.75|30.85|30.8|30.9|31.25|31.6|31.85|31.7|31.85|32.5|32.05|32.05|32.3|32.7|32.5|32.65|31.7|31.35|31.4|31.6|31.5|31.15|31.3|31.5|31.55|31.75|30.9||30.25|30.35|30.2|29.85||29.8|29.8|29.65|29.95|30.5|30.4|30.75|30.45|31.15|31.2|31.15|31.2|31|31.55|31.35|31.65|32.05|31.85|32.5|32.3|32.25|32.6|31.6|31.15|31.3|31.35|31.5|31.55|31|30.8|31|31.45|30.7|29.55|29.7|29.45|28.7|28.15|27.35|27.45|27.8|27.9|28.4||29.05|28.75|28.75|28.9|28.8|28.7|29|29.5||29.4|28.95|28.9|29.2|28.95|28.95|||28.55|27.85|28.3|28.75|28.6|28.25|28.5|28.9|28.95|28.9|29.05|29.25|29.2|29.15|29.05|29.2|29.25|29.4|29.3|29.6|29.75|30.35|30.55|30.85|30.55|30.65|30.6|31|30.65|29.8|30.25|30.1|30.4|30.1|30.25|30.25|29.55|29.1|28.9|29.3|29.35|29.35|28.65|29.05|29|28.95|28.65|28.3|28.6|28.9|29|29.7|29.15|29.4|29.55|29.65|29.95|29.8|30.05|30.2|30.6|30.65|31.7|30.7|30.6||29.4|29.3|29.6||30|30.4|30.3|30.95|30.4|30.25|29.8|29.2|29.55|29.7|30.65|32.4|31.5|31|29.85|29.75|29.45|28.95|27.65|28.15|28.35|28.25|26.95|27.7|29.7|30.05|30.3|29.65|29.85|29.85|30.45|30.7|31.3|30.5|30.25
03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|51.7|51.55|51.5|51.6|51.65|51.45|51.3|51.15|50.9|50.7|50.9|50.6|50.35||||50.9|51.1|52.3|52.35|52.1|51.8|51.3|51.6|52.05|53.9|54.3|55.4|55.4|55.1|55.6|54.85|54.35|54.85|55.75|54.7|53.1|52.95|52.45|53.6|53.7|55.25|55.5|54.75|54.9|55.35|55.1|54.95|55.3|||54.1|54.1|54.1|53.85|53.85|54.3|54.05|54.75|55.4|55.65|57.85|55.65|54.25|55.2|55.4|55.4|55.55|55.9|55.2|55.8|55.3|56.25|56.2|55.55|57|56.8|57.45|58.25|56||54.9|54.55|54.15|54||53.9|53.95|53.9|54.8|55.5|55.5|53|52.1|52.85|53|52.8|53.65|54|54.5|55.6|55|54.25|53.85|53.5|55.5|55.8|56.05|56.65|57.25|57.1|57.45|58.4|57.8|57.1|56.5|56.25|56.05|53.7|54.2|54.75|54.75|53.95|53.45|52.9|53.75|53.2|52.55|54.05||53.85|54.1|54.95|55.25|54.95|55.5|55.5|57.3||55.25|56.15|56.25|56.35|56.45|55.9|||56.25|56.45|55.3|55.2|55.95|56.55|57|57.1|58.6|58.8|58.45|58.8|57.4|57.2|57.55|58.65|58.8|59.15|61.1|60.95|61.95|61.5|61.1|62.2|61.9|62.05|63.95|64.1|64.4|66|67.15|71|68.6|66.5|66.5|66.35|66.2|66.65|67.45|66.6|66.45|65.1|65|65.05|65.6|66.45|66.15|65.5|66.95|68|67.4|67.5|66.1|66.85|62.4|63.1|63.6|62.2|62.65|64.8|66|64.45|63|61.45|61.05||60.7|60.8|61||62.05|61.5|60.55|61.15|61.35|62|61.85|59.95|59.95|60.75|61.4|61.1|60.6|62.75|63.1|64.3|64.05|64.6|63.3|61.5|61.6|63.6|62.95|63.7|66.55|67.25|66.1|65.55|65.1|65.15|65.6|64.7|64.45|64.95|64.75
03400|8543|/equities/hk---china-gas|HANGSENG|11.9048|11.8095|11.9238|11.8667|11.9048|11.7905|11.7524|11.7143|11.6571|11.619|11.6952|11.6381|11.6||||11.5429|11.7143|11.7905|11.7143|11.4667|11.5619|11.4857|11.5619|11.6571|11.4286|11.2952|11.2762|11.219|11.181|11.1238|11.1619|11.181|11.2952|11.1429|10.9905|11.0095|10.8571|10.8|10.9714|11.1429|11.1238|11.1619|10.9714|10.6857|10.5714|10.5333|10.5333|10.6095|||10.4571|10.381|10.381|10.4|10.381|10.4|10.4381|10.5333|10.5333|10.6095|10.6667|10.6286|10.6095|10.6286|10.7429|10.7619|10.6286|10.7619|10.7048|10.7429|10.781|10.8|10.9143|10.9714|11.0476|11.0095|11.1429|11.2762|11.1429||11.0286|11.0857|10.8952|10.8762||10.819|10.819|10.8|10.8571|10.9143|10.9714|10.9714|10.9714|11.1619|11.1619|11.219|11.2381|11.2|11.2|11.3143|11.3714|11.3143|11.2762|11.3714|11.5238|11.4286|11.581|11.5048|11.4476|11.4857|11.5619|11.6|11.4667|11.5048|11.4667|11.5238|11.4667|11.0857|10.9714|10.9333|10.8571|10.781|10.7238|10.6095|10.6095|10.6476|10.6857|10.8381||10.8|10.6667|10.6667|10.7619|10.7429|10.5905|10.7048|10.8762||10.7619|10.6667|10.6286|10.8|10.6667|10.5905|||10.5714|10.5714|10.6476|10.781|10.6095|10.6667|10.5905|10.7238|10.819|10.8762|10.8762|10.9333|10.8381|10.8952|10.9714|10.9143|10.6476|10.5333|10.5714|10.5905|10.6095|10.6095|10.7429|10.6286|10.5143|10.5714|10.7238|10.7048|10.6095|10.4381|10.5524|10.5714|10.7619|10.6667|10.7429|10.8381|10.5333|10.4381|10.419|10.5143|10.5905|10.6476|10.5714|10.5905|10.5714|10.3429|10.3619|10.4|10.5143|10.6476|10.6667|10.781|10.7238|10.781|10.8381|10.819|10.9333|11.0476|11.219|11.2762|11.4476|11.4667|11.6571|11.5238|11.5238||11.4286|11.3905|11.4286||11.5238|11.6381|11.4857|11.6381|11.6952|11.6952|11.7333|11.619|11.9429|11.9238|12.0952|12.2476|12.4263|12.39|12.1361|12.2449|12.2268|12.1361|11.8277|11.6463|11.6644|11.9365|11.5918|11.6825|12.3537|12.644|12.5896|12.39|12.3537|12.3175|12.4263|12.3537|12.517|12.4989|12.4444
03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|484.8|478.8|479.6|486.8|479.6|467|463.4|461.4|454|456.6|462.8|464.2|457.4||||468.6|457.4|463.6|466.8|463.2|449.6|435.8|449|456.2|467|470|454.6|453.2|446|453.6|461.2|444.8|440.8|455.4|479.8|483|498|487.6|489.6|473.2|500|509|558|562.5|567|565.5|563.5|548|||535|534|514.5|518.5|517|511|521|521|504|497.4|493.4|509|513|553|510.5|515|507|501|482|458.4|458|453.4|450.2|450.2|452|443|449|457|441.8||425|425.2|413.2|414.2||413|403.8|396.8|403|394|393.2|387.4|382.4|387.8|386|384.2|384.6|384|384.4|392|384.8|379.8|386.2|385.4|386.2|382.8|383|392|376.8|376.2|370.4|370|373|374|371|369.4|365.4|380.6|387.8|381|383.2|371.6|378|374.4|370.2|383.4|377.6|364.8||368|370|371.4|367|367.2|361.2|362|373||376.8|372|377.8|377|375|366|||361.8|359|360.6|355.8|357.6|368.2|364.2|367|372.6|370|374.4|371|371.8|369|363.4|367.6|368|370|380.6|386.6|394|394.2|391.2|380.6|379.4|382|375|381|376.4|371|373.6|379|376.6|368.4|372|369.8|374|374|381.4|385|386|376.8|371.2|370.2|362.6|367.4|363.2|353.8|360.4|375.8|361.2|380|346|346.8|336.2|356.6|355.8|361.2|363.8|370.6|358|347.8|353.4|345.4|350||330|320|319.4||317.8|320|311.6|300.4|296|293.6|295.8|287.4|296.2|294.4|296.4|290.8|292.8|294.2|292|292.4|288|282.8|270.2|269.6|272.8|272.4|275|259|271|265.8|265.2|254.8|252.4|249.6|254.6|251.6|250|242.8|246.4
03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|44.8|44.85|45.2|46.1|46|45.2|45.65|46.15|46|45.8|46.55|46.85|45.9||||45.35|45.5|45.45|45.1|44.85|44.75|44.35|45.35|46|46.8|46.8|45.75|45.8|46.5|45.75|46.9|47.75|48.75|47.75|46.1|46.55|46.25|45.05|46.1|47.3|47.65|46.1|46.7|46.5|45.55|46.4|46.05|45.75|||42.5|42.6|41.7|41.35|41.7|41|41.35|40.95|40.75|40.95|41.55|42.75|42.2|42.8|43.2|44.35|43.25|43.8|42.05|42.95|43|42.75|43.25|43|43.4|43.4|41.5|40.15|40.45||40.75|40.6|40.25|40||40.1|39.55|39.45|39.5|41.15|41.7|41.3|41|41.35|41.65|41.9|41.75|41.35|42.9|43.75|43.4|42.5|41|41.5|42|42|42.35|39.75|39.35|38.9|39.1|39.2|39.25|38.8|37.25|38.35|39.25|37.7|34.85|34.7|34.15|33.8|33.8|32.8|32.1|32.3|32.65|33.8||32.25|31.25|31.05|30.8|30.9|30.15|29.9|30.5||31.45|31.45|31.4|31.55|31.05|31|||29.8|30|30.8|28.2|28.6|28.75|28.7|29.3|30.95|30.9|31.75|32.05|32.2|32.25|32.4|32.7|33|32.85|33.1|33.45|33.15|33.5|33.8|34|33.3|33.95|34.35|33.9|33.65|33.65|34.15|34.25|34.6|34.7|35.4|35.75|34.1|33.1|32.8|33.5|33.95|33.65|33.4|34.95|35.65|35.75|34.8|35.35|36|36.55|36.6|37.5|36.6|36.95|37.2|37.2|36.85|37.25|36.4|37.1|37|38.65|39.3|37.45|37.3||36.2|36.05|36.7||37|37.45|36.7|37.35|37.1|37.7|37.4|36.5|37.3|37.85|39.75|40.35|41|40.5|38.85|38.15|37.2|36.6|35.85|37|37.35|36.9|35.7|35.85|38.5|38.45|39.45|38.2|38.1|38.2|38.9|39.3|40.05|39.55|38.85
03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|5.42|5.34|5.4|5.5|5.47|5.44|5.42|5.51|5.49|5.49|5.5|5.49|5.48||||5.56|5.58|5.56|5.59|5.44|5.36|5.39|5.47|5.5|5.4|5.51|5.53|5.53|5.6|5.48|5.57|5.53|5.55|5.56|5.47|5.28|5.28|4.99|5.04|5.06|5.24|5.17|5.27|5.13|5.02|5.08|5.15|5.06|||5|4.9|4.81|4.85|4.87|4.86|4.89|4.91|4.95|4.95|4.99|5.07|5.03|5.06|5.04|5.19|5.13|5.17|5.13|5.16|5.03|5.04|5.09|4.99|4.96|4.91|4.82|4.81|4.85||5.03|4.93|4.9|4.76||4.54|4.47|4.54|4.54|4.6|4.64|4.67|4.73|4.72|4.78|4.74|4.8|4.77|4.87|4.99|5|5.09|5.1|4.92|4.87|4.67|4.58|4.53|4.59|4.56|4.6|4.71|4.68|4.63|4.65|4.79|4.89|4.74|4.7|4.68|4.64|4.59|4.6|4.53|4.36|4.49|4.53|4.58||4.77|4.71|4.59|4.54|4.58|4.42|4.24|4.26||4.24|4.01|4.04|4.03|3.99|4|||4.02|3.99|4.05|3.99|4.02|4.11|4.16|4.2|4.25|4.24|4.26|4.29|4.27|4.3|4.32|4.39|4.42|4.22|4.26|4.21|4.22|4.31|4.34|4.5|4.53|4.57|4.61|4.61|4.61|4.63|4.76|4.75|4.75|4.69|4.66|4.67|4.65|4.55|4.56|4.6|4.63|4.64|4.55|4.58|4.65|4.7|4.67|4.71|4.68|4.74|4.75|4.81|4.87|4.86|4.84|4.83|4.9|4.95|4.99|5.09|5.13|5.13|5.19|4.92|4.86||4.7|4.75|4.76||4.81|4.88|4.86|5.18|5.11|5.12|5.12|5.05|5.12|5.16|5.23|5.21|5.16|5.23|5.17|5.14|5.14|5.1|5|5.03|4.99|4.98|4.97|4.94|5.06|5.1|5.09|5.05|5.02|5.03|5.09|5.1|5.17|5.11|5.07
03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|63.4|63.95|62|63|60.75|60|59.6|57.8|57.35|56.4|53.95|55.4|54.25||||51.65|50.5|50.85|52.4|51.45|50|45.15|46.5|48.05|47.45|48.6|47.55|45.4|43.6|44.5|46.25|42.9|41.95|41|44.2|43.7|46.1|46|47|43.6|47.3|46.5|47.4|48.45|52|51.95|53.1|53.15|||53.4|53.05|52.8|51.8|50.9|47.95|50.75|50.05|49.75|48.55|47.5|48.85|50.4|51.25|50.5|52.1|55|54.7|53.25|50.8|49.15|49.25|50.9|50.7|54.35|52.6|54.55|53.8|53.3||53.3|51.95|50.6|51.6||50|49.5|47.35|48.4|46.3|46.8|47.7|48.25|45.9|45.15|44.95|43.15|43.65|42.45|43.3|42.75|42.05|43.45|42|42.95|43|42.25|44.55|45.25|45.75|47.15|45.95|44.25|44.4|42.4|42.45|40.15|45|45.45|45.05|43.2|41.75|40.45|40.75|40|40.65|41.1|40.1||39.75|40.35|42.6|40.7|38.2|38.9|37.8|38.65||39.45|37.75|38.5|37.7|37.9|38.75|||36|35.35|34.65|34.85|34.9|35.55|34.4|35.25|37.05|34.75|34.7|34.5|33.25|32.75|32.05|31.65|32|32.5|32.75|33.4|33.9|33.35|32.8|34.45|33.9|34.2|34.4|34.2|32.2|31.75|31.75|32|32.65|31.55|29.1|28.85|29.65|26.8|27.25|27.2|27.3|26.2|25.25|24.95|25.65|26.1|25.8|25.2|24.8|25.5|24.3|24.9|24.4|24.85|24|24.85|24|24.9|25.25|26.55|27.05|27.15|26.35|25.55|25||24.6|23.9|25||25.25|25.55|26|25.65|25.15|24.25|25.15|24.65|25.1|25.1|25.6|25.1|26.9|27.3|27.8|28.1|28.1|26.55|26|25.65|25.25|26.15|25.45|25|25.6|26.3|26.6|26.2|26.35|25.85|26.25|25.85|25.9|26.2|25.45
03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|72.7882|72.4967|72.0107|72.4967|72.2051|73.0797|72.4967|71.8164|69.8728|68.4637|68.5123|68.6094|68.4151||||68.3665|68.8038|70.553|68.5123|67.7834|67.9292|67.8806|68.0264|68.0749|67.9778|68.5123|69.2897|69.2411|69.7756|69.8242|69.8242|70.553|70.4073|69.1925|68.658|68.5608|68.8524|69.2411|69.3383|71.1361|72.1565|70.4559|69.8242|67.832|68.1721|67.6376|66.8116|66.9088|||65.4025|64.8194|64.8194|65.3539|65.8398|65.8884|65.5968|65.3539|66.0341|65.7912|66.2285|68.15|68.25|68.3|68.75|69.1|69|69.55|69.2|69.45|70.45|70.6|70.15|69.9|70.65|71.45|72.75|73.1|71.75||70.6|71.8|70.9|70||68.9|69|68.25|68.85|68.9|69.85|69.6|68.7|69.2|69.65|69.5|69.4|69|69.45|70.8|70.8|67|67.35|68|68.5|68.8|68.35|67.9|66.65|68|69.3|70.9|71.65|69.35|68.3|68.4|69.5|67.45|63|62.7|61.4|60.55|60.05|59.1|59.05|60.15|60|60.8||61.95|61.2|61.15|61.1|61.35|60.55|61.2|61.35||61.75|61.5|62.5|63.2|62.5|63.25|||63|62.25|62.55|62.95|62.8|63.15|63.3|63.95|65.15|64.8|65.15|64.3|63.6|62.85|62.9|63|62.7|62.9|63|64.3|64.05|61.1|61.7|61.45|60.8|62|62.55|62.85|61.45|60.3|61.6|62.4|63.35|62.65|63.05|63.05|61.85|60.9|61.4|60.95|61.35|61.45|60.65|60.15|60.3|59.25|58.2|58.55|58.9|59.05|59.55|61|60.35|61|61.2|62.15|62.75|62.85|63.25|63.45|65.15|65.7|66.5|64.8|64.65||63.35|63.65|63.8||63.95|64|64.9|65.7|66|66.35|65.8|65.1|67.1|68.25|69.3|68.55|66.15|66.25|65.1|65.9|65.25|61.3|57.95|57|58.8|60.45|59.2|60.95|67.85|68.85|69.1|66.65|66.15|66.35|67.3|67.55|68.95|68.45|68.4
03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|49.55|49.6|50.45|50.55|52.05|51.8|51.65|51.05|50.45|50|50|51.15|50.5||||50.45|51.5|53.45|51.55|48.2|45.55|46.05|46.05|45.75|45.85|46.35|47.1|48.05|48.1|49.15|49.35|49.6|48.35|48.65|48.7|49.15|50|48.3|47.7|46|45.4|42.25|43.2|42.35|41.8|42.65|41.45|42.25|||41.5|41.65|41.1|41.5|41.25|40.5|41.5|42.8|42.95|43.85|45.05|45.95|46.1|44.1|44.5|45.25|45.55|45.65|43.25|42.65|42.8|43.5|43.55|44|43.75|43.35|43.45|43.85|44.25||45.4|43.9|43.85|43.45||44.7|44.5|44.1|43.6|43.6|43.65|43.9|42.7|42.6|41.95|43.4|42.2|42.2|43.05|44.7|44.45|44.8|50.8|50.8|50.4|50.3|50.45|49.6|49.1|49.6|49.5|49.8|49|48.9|49.55|48.8|49|48.45|47.85|47.5|46.95|43.35|43.35|42.5|42.35|42|40.9|41.5||41.75|41.7|41.85|42.05|42.1|42.25|42.75|43.4||43.9|43.9|44.95|44.95|44.3|43.3|||43.5|43.15|43.5|43.8|44.65|44.25|43.8|43.8|44.3|43.35|43.85|43.25|41.4|41.25|41|41.35|42.15|42.25|42.85|43.3|42.65|41.65|41.05|40.9|40|40.45|40.35|40.5|39.3|38.8|39.1|39.25|39.05|38.3|38.05|37.6|37.8|37.6|37.45|37.85|37.8|37.95|38.05|38.3|37.9|37.95|37.55|37.7|37.85|38.3|38.1|38.3|37.95|37.35|37.4|37.9|37.65|37.7|38|38.05|38.6|38.9|39.1|38.65|38.1||36.85|37.85|38.2||37.65|37.55|37.15|37.75|37.25|37.65|36.55|35.65|36.65|37.5|37.35|36.3|36.45|37.1|37.25|37.35|36.95|36.35|35.1|34.55|34.15|34.45|34.1|33.5|35.15|34.95|35.25|35.05|35.3|35|36.05|35.6|36.5|36.5|36.5
03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|306.4|292|282.2|293.6|289.2|290.2|284.8|286|276|298.2|314|320.8|318||||325.8|298.2|293.6|280.4|302|287.4|292|303.8|320.6|333|337.4|325.4|329.6|317.2|333|344.6|317|302|308.8|337|340|372.6|362.4|366.8|340|370.4|365.8|392.8|400.2|423.6|428|451.4|439.2|||445|430.4|409|406.4|401.4|401|414.2|395|391|355.8|355.6|364|378.6|399.8|380.2|375.2|372|341|325|307.6|313.2|296.4|302|309.6|318|308|310|296.6|292.6||294.6|287.8|273.4|260||279.2|287|276.2|278.4|278.4|285|279.2|274.2|282.6|293.8|287|286.4|287.6|282.4|288.6|275.8|277.8|289.2|290|312|308|293.6|303.4|308|304.2|294|300|303|318.4|305.8|286.8|271|300|335.2|326.8|329.6|313.8|296|294.6|288.2|297.2|280|266||262.4|269|269|260.8|259|265.8|265|278.4||275.2|270|266.8|267.8|258|245.8|||241.8|234.6|237|232|238.6|250|242.6|241.6|241.6|240.8|248.2|243.6|244.6|242.8|233|232|238|248.2|261.8|262.6|272.8|264.6|255.6|265.2|271|258.8|257.6|265.8|245.2|234.6|231|235|218.2|219.8|211.4|213.8|218.4|223|222.4|221.2|218.4|218|200.6|191.9|195|193|191|185|190.7|199|192.2|205|188.4|191.1|185.1|200.6|197.1|206|208.2|209.8|199.8|185|191|191.7|179.4||171.9|171.7|174.7||178.4|176.8|170.5|174|172.5|172.4|172|159.5|165.6|165|159.6|151.5|154.8|159|164.2|155.3|147.1|150|146.7|137|135.3|138.9|125.8|118.5|127.6|128.5|125.8|121.9|119.4|121.5|118.1|112|109.7|111.6|107.7
03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|44|43.7|43.85|44|44.15|44.15|43.95|44.1|43.8|43.9|44|44.05|43.9||||44|44.05|44.6|44.2|43.95|44.3|43.95|44.4|44.65|44.9|45.15|45.55|45.7|46.35|46.65|48.75|49|48.5|47.45|47.05|46.6|46.4|46.1|45.95|46.55|47.7|46.15|46.3|45.05|45.2|44.9|44.95|45.25|||44.9|45|44.15|44.15|44.5|44.15|44.45|44.65|44.6|45.15|45.45|44.45|43.75|43.35|43.6|44.5|44.05|45.25|44.6|44.75|45.4|45|44.6|44|44.6|44.85|44.95|45.1|44.15||43.35|43.8|43.65|43.85||43.6|43.3|43.15|44.15|44.05|43.95|43.2|42.8|42.55|43.35|42.65|42.8|42.2|42.25|42.8|42.95|42.35|41.75|42.05|42.85|42.15|42.55|42.4|41.55|41.95|42.85|42.5|42.3|41.95|41.65|41.85|42.1|40.2|39.7|39.5|39.2|38.9|38.5|38.4|38.35|38.8|38.35|38.7||39.05|38.75|38.8|39.05|39|38.6|38.95|39.3||39.1|38.65|38.75|39.25|38.8|37.9|||38.25|38.4|39.45|39.7|39.6|40.5|40.15|40.15|40.35|40.45|39.75|39.65|39.2|39.45|39.55|39.95|39.95|40.05|40.05|40.8|40.35|40.4|40.35|40.6|40.55|40.6|40.8|40.7|40.05|40|40.2|40.5|40.25|40.35|40.6|40.9|40|39.95|39.1|39.4|39.5|39.65|38.75|38.5|38.4|37.95|38.4|38.1|38.3|38.4|38.55|38.95|38.8|39.1|39.2|38.85|39.1|39.2|39.75|40.1|41.15|42.15|42.85|41.55|41.65||40.15|39.4|40.35||40.4|40.55|39.45|40.15|40.25|40.05|40.05|39.55|40.85|40.7|41.6|42.6|41.15|40.7|39.55|39.7|39.1|38.4|37.15|36.85|37.75|37.8|37.4|38.05|42.2|42.5|42.1|41.4|41.3|41.05|41.8|42.45|42.8|42.7|42.85
03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|42|42.05|42.05|42.75|42.6|42.25|42.6|42.45|41.5|40.75|41.1|40.6|40.8||||40.45|40.2|40.65|38.65|38.2|38.25|37.95|39.25|40|39.7|39.7|39.75|40.4|40.7|39.9|40.4|39.8|40.2|39.6|39.05|38.45|38.3|37.65|38.5|39.45|41|39.8|40.7|38.7|37.1|37.15|37.4|37.2|||35.5|35.4|35|34.9|35.15|35.25|35.35|35.95|36.25|36.05|36.5|36.9|36.9|36.75|37.1|37.5|37.2|37.1|36.3|36.35|36.35|36.75|36.55|36.4|36.55|36.5|36.85|37.05|36.8||36.1|36.3|36.1|36.35||36.2|36.25|35.95|36.5|37.4|37|37.35|37|37|37.7|37.65|37.95|37.55|37.6|37|38|39.1|39.2|39.3|41.4|40.8|41.25|40.45|39.6|39.75|40.35|40.35|40.5|39.65|40|40.1|40.95|39.75|37.3|37.85|37.8|37.05|36.75|36.45|36.9|37.25|37.4|37.9||38.2|38|37.9|38.2|38.25|38.05|38.1|38.55||38.6|38.1|38.8|39.1|38.15|37.55|||37.5|36.85|36.6|37.2|37|37.7|37.55|38|39.25|38.7|39.65|39.2|38.8|38.9|39.05|39.3|39.55|39.55|39.4|40.2|40|39.9|40.25|40.7|40.05|40.75|40.6|40.85|40.5|40.05|40.9|40.8|40.6|40.2|40.1|40.25|39.35|38.55|38.35|39|39.1|38.9|37.65|37.8|37.65|36.6|36.35|36.2|37.25|37.05|37.15|37.85|37.35|37.55|37.95|39.05|39.45|39.95|40.7|40|40.85|40.1|41.65|39.2|39.6||36.8|36.75|38.3||38.45|38.9|38.28|38.36|36.88|37|36.72|36.24|36.96|36.4|37.32|37.12|36.16|35.64|33.8|33.84|33.52|33|31.24|31.8|32.32|32.72|31.76|32.04|35.52|35.92|36.24|35.36|35.36|35.64|36.24|36.32|36.68|36.44|36.16
03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|2.72|2.72|2.74|2.81|2.84|2.83|2.81|2.78|2.74|2.72|2.73|2.77|2.78||||2.8|2.81|2.88|2.85|2.81|2.77|2.78|2.81|2.88|2.85|3.02|3.01|3.03|3.06|3.04|3.04|2.96|2.97|3.05|2.93|2.84|2.8|2.72|2.81|2.78|2.88|2.81|2.89|2.8|2.67|2.7|2.75|2.75|||2.43|2.44|2.44|2.39|2.39|2.38|2.37|2.34|2.35|2.35|2.39|2.46|2.41|2.45|2.53|2.64|2.63|2.64|2.6|2.58|2.59|2.59|2.48|2.45|2.41|2.45|2.45|2.38|2.4||2.4|2.41|2.41|2.4||2.38|2.35|2.34|2.4|2.42|2.4|2.39|2.39|2.41|2.38|2.32|2.35|2.36|2.4|2.45|2.48|2.47|2.45|2.47|2.63|2.65|2.62|2.58|2.58|2.5|2.52|2.53|2.53|2.42|2.41|2.48|2.53|2.48|2.33|2.3|2.3|2.26|2.27|2.2|2.17|2.18|2.22|2.26||2.3|2.16|2.19|2.18|2.21|2.2|2.2|2.23||2.29|2.27|2.27|2.26|2.26|2.24|||2.27|2.27|2.37|2.33|2.34|2.41|2.42|2.47|2.52|2.51|2.49|2.48|2.49|2.49|2.49|2.53|2.55|2.54|2.57|2.58|2.63|2.69|2.68|2.67|2.65|2.71|2.73|2.71|2.69|2.68|2.72|2.75|2.77|2.71|2.73|2.73|2.71|2.68|2.71|2.78|2.79|2.67|2.63|2.69|2.69|2.72|2.73|2.78|2.86|2.8|2.78|2.67|2.68|2.65|2.62|2.7|2.7|2.77|2.76|2.87|2.81|2.8|2.9|2.7|2.64||2.57|2.57|2.61||2.66|2.7|2.69|2.7642|2.7642|2.7642|2.7246|2.5661|2.6354|2.7147|2.8038|2.8435|2.8038|2.784|2.7147|2.7444|2.6651|2.6849|2.6354|2.6057|2.6255|2.6354|2.5661|2.5462|2.7048|2.7147|2.7543|2.675|2.5363|2.5561|2.6156|2.6453|2.7246|2.675|2.6354
03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|87.1|86.2|88.7|90.4|90|90.1|90.65|91.55|90.85|90.9|91.2|93.25|93.3||||93.7|92.55|93.55|93.7|93.95|93.45|93.15|93.85|94|94.85|95.95|96.65|97.85|98.05|97.1|99.1|98.6|98.5|97.9|96.65|97.6|98.3|95.2|95.7|95.3|97.6|95.1|96.3|94.35|95.5|93.2|93.1|90.5|||89.8|90.45|90.1|90.4|91.15|91.75|89.8|91.25|91.35|91.3|93.4|96|96.05|98.4|97.5|100.5|101.2|101.6|101.5|103.1|99.6|101|99.65|94.05|95.6|94.75|93.6|93.75|94.3||95|94.05|93.4|93.05||91.85|91.3|91.5|93.25|93.15|95.05|93.7|92.9|93.55|92.7|94.55|94.45|93.25|96.55|97.85|95.35|95.05|94.3|91|91.7|90.9|89.4|87.65|88.75|88.15|88.9|89.25|87.9|86.75|86|86.55|86.55|85.1|83.9|81.7|81.3|80.25|79.7|79.3|79.55|80.5|82|84.7||86.35|84.4|84.6|84.5|84.2|83.45|82.7|82.7||82.25|80.8|80.3|80|80.2|80.1|||79.5|79.45|80.1|80.35|80.45|81.5|82|82.5|83.7|81.75|82.25|82.75|81.65|81.2|80.9|81|81.35|80.35|80.5|80.85|81.25|81.95|82.55|83.3|83.4|84.15|84.65|84.5|84|83.65|84.6|85.3|85.45|83.1|82.9|83.2|82.4|82|81.95|82.55|82.75|82.95|81.3|82.1|82.65|83.3|83|83.15|83.4|84.75|85|86.35|86.05|84.6|85.2|86.55|87.25|88.15|87.9|89.65|89.25|87.25|86.15|81.1|79.95||77.5|77.8|78.35||79.15|79.05|78.85|79.15|79.35|79.8|79.8|79.4|80.6|81.1|82.15|82.2|81.8|81.35|80.55|80|78.4|77.4|76.5|76.5|76.05|76.15|75.45|75.9|78.55|78.7|78.55|77.2|77.05|77.1|78.15|78.7|79.2|78.6|79.1
03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|47.55|47.55|47.45|47.35|46.8|46.8|46.75|46.9|46.45|45.8|45.75|45.75|45.75||||45.1|45.9|45.85|45.65|45.35|45.7|45.3|45.65|46.3|45.15|44.95|44.65|44.9|44.95|44.55|44.6|44.45|44.6|44.45|43.15|43.35|43.15|42.3|42.8|43.1|43.7|43.2|42.85|41.85|41.65|41.55|41.45|41.65|||41.35|41.25|41.2|41.25|41.5|41.8|41.55|41.8|41.6|41.3|41.35|41.35|41.1|40.9|41.35|41.45|41.4|41.6|41|40.95|41.2|41.15|41.15|41.3|41.55|41.7|41.95|42.65|42.7||42|42|41.4|41.25||40.75|40.45|40.15|40.25|40.6|40.55|40.85|40.5|40.9|41.15|41.35|41.15|41.05|40.5|41.25|41.35|41.2|40.7|40.8|41.2|41.25|41.25|41.35|40.7|41.05|41.2|41.55|41.4|41.3|41.3|41.3|41.95|40.9|40.35|40.6|40.65|40.1|40|39.5|39.85|39.85|40.05|40.35||40.65|40.45|40.65|41.1|41.15|41.1|41.05|41.7||41.6|41|41.4|41.65|41.4|41.05|||40.6|40.55|41.1|41.55|41.6|41.85|41.6|41.75|41.9|42.05|42|41.85|41.7|41.75|41.75|42.25|42.2|42.2|42.65|42.75|44.05|44.2|44.4|44.4|44.15|44.1|44.65|44.2|43.8|43.65|44.35|44.25|44.75|44.35|43.8|43.9|43.15|42.85|42.7|42.8|43.45|43.55|43.1|43.15|42.7|42.65|43|42.95|42.35|42.25|42.35|42.7|42.4|42.65|42.65|42.8|43|43|43.15|43.5|43.75|43.9|44.45|43.65|43.75||42.15|42.8|43.35||43.4|43.85|43.55|44.1|44.1|43.75|43.8|43.25|44.3|44.6|44.8|45.4|44.7|44.6|43.8|44.05|44.5|44.5|43.15|43|42.95|44.35|43.6|44.25|47.1|48|47.9|47.65|50.45|50.15|50.6|50.4|50.55|50.4|50.1
03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|37.05|37.15|37.1|37.75|36.95|36.3|36.25|36.85|36.25|36.45|37.1|38.3|39.15||||39.15|38.85|38.6|38.05|37.8|37.95|37.2|38.8|39.1|39.5|40.2|39.25|39.1|38.5|37.2|38.15|38.05|38|36.8|37.1|37.9|37.55|35.6|36.65|36.3|37.8|37.45|38.55|35.85|35.45|36|36.15|34.45|||33.9|34.15|33.95|32.85|33.05|31.75|31.7|31.8|30.85|30.85|31.2|31.1|30.7|30.4|30.65|31.3|31.65|30.9|30.65|30.65|31.25|31.85|31.7|32|33|33.6|33.75|34.2|33.95||34.05|34.2|33.4|33.45||33.65|33.05|33.3|34.5|34.55|34.65|34.5|34.05|34.45|34.4|34.5|34.6|34.25|34.7|34.7|34|33.45|32.6|31.8|33.1|33.2|33.5|33.25|32.95|34.2|34.05|34.05|34.1|34|32.85|32.65|33.35|32.6|30.5|29.5|29.4|28.55|28.45|27.6|27.15|27.9|28.55|28.85||29.35|29.35|27.9|27.9|27.65|27.3|27|27.35||28.35|28.35|29|29.85|30|29.6|||29.85|30|30.05|29.95|30.3|30.9|30.75|31.55|33.15|33.25|34.3|34.6|33.65|33.75|32.3|32.65|32.5|33.25|33.5|34.3|33.6|34.45|34.2|33.95|33.3|33.85|34.35|33.6|34.2|32.1|32.15|32.3|32.75|32.9|32.65|33.35|32.95|30|29.5|29.55|29.75|30.1|29.7|30|29.7|29.25|29.05|29.1|29.25|30.5|30.45|31|31|31.8|31.6|31.7|32.35|30.8|30.3|30.45|30.8|31.1|32.45|31.7|30.65||30.4|30.2|31||31.35|31|31|31.95|31.75|31.75|31.8|31.15|32.55|32.8|34.25|34.1|32.95|32.95|32.3|30.8|30.85|30.6|30.15|30.55|30.8|30.15|29|28.95|30.65|31.3|31.05|30.3|29.85|30.15|30.95|31.6|32.15|31.1|30.7
03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|173|172|169.2|174.9|176.1|176.6|172|169.5|168.9|162.2|167.1|170.9|159.6||||163.3|161.1|158.8|145|149|152.4|158.9|161.9|165.2|170.3|172|169.2|165.5|160.6|162.3|163.7|156.6|154.9|153.5|160.5|161.6|166.3|162.8|166|161.1|165.5|167|175.9|179.9|182|181.1|181.5|184.9|||181.2|179.7|173.4|176.2|171.1|167|165.8|164.1|162|152.1|150|156.3|156.2|163.2|154.8|155.4|156.5|154|144.5|145.5|146.1|147.3|150.3|151.6|151|146.9|151.3|151|150.4||152|149.1|148.2|147.5||149.7|143|141.9|141|141.4|139.7|139.8|141.3|138.4|138.8|139|137.1|132.9|130.4|133.7|133.5|133.2|132.3|131.2|135.4|135.2|135.1|137.7|136.9|140.7|141.3|141.7|138.2|140.3|135|134.6|132.8|143.5|140.5|142.6|143|136.8|137.8|134|133.9|139.4|140.4|140.1||140|141|143.9|137.8|135.1|134|136.6|136.5||135.2|135.4|134.6|134|133.5|134.3|||130.5|129.2|127.8|127.6|126.6|127.6|126|126.5|129.4|128.4|131.1|131.5|127.1|127.6|123.5|124.4|124.3|124.2|126|128.3|130.7|127.9|125|127|125.6|125.1|119.2|110.5|109.3|108|108.9|110.1|110.9|108.1|109.2|105.4|105.1|99.05|97|96.45|96.35|93.95|90.85|92.5|93.15|94.4|93.55|91.05|91|92.75|91|94.25|93.6|95.05|94|95.8|91.5|93.25|93.45|95.8|95.3|95.95|94.5|93.8|93.45||93.4|94.55|96.55||98.25|99.3|96.7|97.65|95.3|95.95|96.3|91.5|95.5|98.4|101.6|102.2|101.6|102|100.6|97.65|96.25|96|92.15|92.05|89.1|90.8|87.7|86.5|89.85|93.35|93.95|89.85|89.6|88.4|92.7|91.5|93.5|91.35|91.4
03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|119.4|118.8|119.1|119.8|119.4|119.3|121.1|122.6|119.5|118|118.4|118.1|117.2||||117.8|117.8|122|116.2|114.1|112.2|113|117|116.2|115.9|117.7|117.1|116.8|117.3|118.2|117.9|119.2|120.3|118.9|119.2|119.1|120|119.2|120|124.6|125|121|124.3|118.3|113.9|111.1|111|111.9|||108.8|107.2|105.8|106.1|105.7|105.5|106|106.2|106.6|106|107.3|108.6|108.5|108.1|109|109.7|109.7|111.5|108.5|108.6|108|108.3|107.8|108|107.2|106.6|106.6|106.6|103.3||100|99.35|98.35|98.5||100|99.95|100.5|101.3|102.5|103.8|104.8|104|105.3|105.3|104.6|104.3|103|103.5|103.2|103.7|103.8|103.8|103.5|105.3|104.8|107|106|103.9|106.5|106.6|106.7|106.4|104.1|104.2|105|107.3|104|99.2|103.9|101.9|100.6|100.7|97.65|99.15|98.5|96.5|96.8||98|97.75|97.7|98.2|98.9|98.2|98.25|98.85||98.9|98.5|99.15|99.9|99|99|||98.8|97.25|97.9|98.05|98.55|98.05|98.4|99.7|100.9|101.4|101.6|100.4|100.5|100.2|99.9|100.1|99.15|99.25|99.5|100.7|101.8|101.7|104.2|102.9|101.5|101.8|101.5|101.9|99.85|98.7|99|98.75|98.55|99.25|100|99.45|97.4|94.95|94.6|96.1|96.35|96.2|94.4|94.9|93.9|92.45|92.75|91.65|92.45|92.7|93.85|95.45|95.4|96.65|97.45|98.65|98.4|97.9|98.2|98.15|100|100.8|104.2|101.1|101.4||98.95|98.15|99.75||100.4|101.6|101.3|103.2|101|100.3|98.75|97.6|100.3|99.5|102.5|102.8|100.5|99.75|95.85|96.15|96.25|94.45|89|91.7|92.8|92.6|89.1|90.75|98.4|99.1|99.2|96.9|96.6|96.7|97.95|99.3|102.2|102.4|102.5
03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|8.45|8.37|8.2|8.19|8.28|8.06|8.16|8.06|7.96|7.96|8.1|8.2|7.95||||7.76|7.78|7.81|7.8|8|7.68|7.98|8.31|8.52|8.61|8.85|8.96|8.8|8.51|8.37|8.5|8.28|8.02|7.95|8.28|8.48|8.8|9.06|8.67|8.63|8.75|8.5|8.29|7.4|7.63|7.59|7.73|7.62|||7.58|7.57|7.48|7.49|7.44|7.6|7.61|7.61|7.29|7.23|7.25|7.51|7.66|7.82|7.98|8.1|7.79|7.37|7.04|7.06|7.1|7.13|7.36|7.47|7.57|7.48|7.63|7.6|7.7||7.5|7.54|7.65|7.47||7.46|7.47|7.61|7.7|7.81|7.86|7.29|7.12|6.76|6.73|6.81|6.84|6.9|7|6.69|6.71|6.65|6.88|7.8|7.59|7.62|7.64|7.73|7.75|7.88|7.8|7.7|7.77|7.87|7.94|7.98|7.93|8.01|8.16|8.12|8.15|7.94|7.87|7.7|7.82|7.94|7.99|7.83||7.94|7.98|8.03|8.02|8.02|7.95|8.13|8.3||8.53|8.47|8.6|8.69|8.54|8.31|||8.44|8.41|8.56|8.58|8.78|8.9|8.68|8.79|8.93|8.91|9.03|9|8.87|8.82|8.68|8.78|8.8|8.89|9.09|9.25|9.27|8.89|8.95|9.24|9.1|9.11|9.02|9.39|9.18|9.19|9.4|9.46|9.25|9.16|9.26|9.2|9.4|9.37|9.7|9.91|9.97|10|10|10.1|10.16|9.99|10.14|10.16|9.94|10.88|10.42|10.76|10.06|10.09|9.67|10.09|10.01|10.17|10.13|9.93|9.84|9.72|9.51|9.92|9.85||9.73|9.75|9.73||9.92|9.97|9.61|9.88|9.73|9.84|9.4|9.04|9.17|9.24|9.28|9.12|9.2|9.13|9|8.85|8.71|8.68|8.13|7.57|7.96|7.97|7.67|7.6|8.05|8.27|8.15|8.07|7.97|7.96|8|7.79|7.88|7.92|7.87
03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|197.1|196.3|190|194.8|194.6|185|180.3|177.3|172|175.1|178.1|183.2|179.9||||182.8|177.2|178.5|172.4|176.6|172.9|168.2|178.6|181.8|191.4|195.8|178.9|184|178.1|183.3|192.4|189.3|178.2|175.2|188.6|190.6|204.4|199.6|200.2|194|204.6|197.4|208.2|212.6|224|226.6|232.4|236.8|||222|219.2|217.8|210|211.8|216.4|226|215.2|206|204.2|201|215.6|214|221.4|216.2|218.6|219|221|204.8|190.6|192.2|190.3|195|199|189.1|181.7|181.5|181.1|177||169.7|168.7|162.6|157.5||162.4|157.7|155.6|153.6|155.4|158|156.6|154.2|150.3|144.8|148.4|153.6|154.8|148.1|147.9|147.6|148.5|152|152.4|153.9|154.8|153.9|157.6|158|156.9|157.8|162|158.6|153.4|152.8|148.7|145.2|146.9|158.9|147|144.3|137.1|141|130.8|128.2|129.9|130.9|131.6||128|128.4|130|131.1|128.3|125.9|125.7|128.9||126.6|125.8|129.2|125.6|119.5|115.5|||118.3|116.7|118.6|118.5|120.6|123.1|122.5|122.1|122.9|124.8|123.3|124.3|123.7|118.3|116.6|117.4|116.4|115.3|118.1|117.5|120.3|114.5|114.9|118.1|119|116.1|119|125|124.1|126.1|125|134.2|148.2|145.4|146|143.2|140.9|140.7|144.8|147.5|149.5|146|147.5|145.9|144.5|145.3|144.8|141.7|138.1|139.8|135.1|140|130.2|129.9|128.9|134.8|139.1|144.2|141.4|147.4|144|139.8|142.8|134.7|126.8||124|123.4|126.3||119.8|116.4|115.6|114.1|115.4|115.4|115.7|107|109.8|111.5|113.5|114.3|114|114|109.9|108.8|107.5|108|102.4|103.2|105.3|107.8|106.1|105|111.3|113.6|112.9|108.6|122.5|118.7|119.8|118.8|120.6|115.7|113
03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|145.9|142.3|139.1|139.9|138.8|137.6|138.6|139.6|136.2|136.5|139|141.4|133.9||||134.5|133|130.7|129.2|131|126.6|124|126|126.3|131.1|134.2|134.5|135|128.3|127.7|127.1|119.9|120|113.2|117.6|121.4|128.1|126.2|121.8|118.4|123.5|122.2|128.3|123.8|127.5|128.6|130.2|130.4|||123.9|123.7|122.8|126.4|122|117.1|116.8|120|122.8|116.8|113.6|122.9|120.5|126.8|121.6|120.8|118.5|117.8|115.6|109.7|112|118.8|118|116|120.1|114.6|114|114.9|114.3||110.6|113.4|108.7|108.7||108|108.8|105.5|107|107.4|106.8|104.9|99.8|103.5|103.5|103|99.35|97.35|96.7|96.55|96.2|99|99.2|99.35|101.2|101.8|102.2|107.5|107.4|108|104.5|102.3|101.5|105|101.6|100.6|97.45|99.95|110.8|113|114.9|109.5|107.5|108.5|103.4|105|102.7|103.9||106.2|106.6|107.4|107|105|105.4|104.7|105||107.1|106.3|106.8|104.9|105.1|103.5|||101.6|100|99.35|99.4|98|100.1|98|99|100|100.4|103.6|103|101.5|97.45|94.4|94.9|93.65|95|95.6|97.6|97.55|97.8|98.4|100.7|97.85|96.85|98.05|97.2|95.8|93.4|92.5|94.65|94.6|94|94.45|85.15|86.75|83.9|84.05|84.95|85.75|86.35|80.75|80.95|81.95|82|82.7|80.85|82.1|85.8|83.9|86|81.85|84.4|80.85|83.1|80.8|81.2|79.5|78.95|78.75|78.1|80.2|76.7|75.6||75.8|76.4|75.5||75.8|77|75.65|78.1|76.25|76.05|74.25|70.35|73.95|72.95|74.3|75|74.45|73.65|71.25|71.9|70.35|69|66.7|67.8|69|68.6|68|65.45|66.95|67.85|68|65.3|64|63.8|65.75|65.25|66.55|64.9|63.95
03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|613.42|602.743|591.096|604.199|608.567|613.42|601.773|605.17|590.125|595.464|602.258|601.773|610.993||||634.773|592.067|591.581|594.008|601.773|588.184|605.17|610.023|614.876|609.537|621.67|606.14|611.964|609.537|631.376|660.494|639.141|625.067|623.611|659.038|669.715|701.745|677.479|676.509|643.023|671.171|666.803|686.215|692.524|719.215|725.524|735.23|723.098|||734.745|738.627|718.73|714.848|711.451|713.877|714.362|703.2|691.068|661.465|660.979|680.877|697.377|743.966|670.685|662.435|659.523|635.744|637.685|626.038|610.993|578.478|572.655|573.625|556.154|551.787|578.963|566.346|555.669||547.419|543.051|514.904|503.742||539.654|554.213|555.669|555.184|562.949|565.86|554.698|543.537|554.213|570.713|561.007|567.802|565.86|566.346|571.199|571.684|557.125|561.007|546.448|565.86|568.772|556.154|566.831|568.772|570.713|556.154|571.684|564.404|579.449|584.302|560.037|534.801|577.508|604.199|596.434|606.626|571.199|580.419|583.817|573.625|587.214|583.331|567.802||544.992|546.934|549.845|547.904|544.992|540.625|535.772|556.64||540.625|523.639|519.272|519.272|511.992|509.566|||496.462|490.639|491.124|488.698|490.154|498.889|496.462|501.315|509.566|511.507|518.786|513.933|513.933|500.83|491.124|489.183|493.551|495.98|502.77|518.3|528.98|523.15|514.9|524.61|541.6|535.29|528.49|531.89|502.77|493.07|491.12|496.95|489.67|491.61|495.01|505.2|498.4|487.24|511.99|539.17|544.51|533.83|523.15|518.3|519.27|525.58|527.52|504.71|512.48|540.62|523.15|547.42|507.14|505.68|497.92|527.04|509.57|525.1|530.43|546.45|527.04|500.83|504.71|509.08|503.26||483.94|471.71|470.74||476.37|482.78|460.26|446.86|444.54|437.35|435.61|420.85|428.04|429.39|433.08|421.05|417.36|421.43|422.21|419.88|417.75|416.39|398.33|396.2|407.65|412.89|404.35|400.28|420.66|427.06|417.36|410.56|408.82|417.94|416.97|418.33|422.21|405.91|395.23
03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|6.68|6.71|6.69|6.72|6.68|6.77|6.7|6.68|6.64|6.79|6.92|7.01|6.89||||6.7|6.3|7.22|7.04|7.09|7.02|6.96|6.99|7.08|7.04|7.18|7.19|7.29|7.22|7.23|7.43|7.39|7.16|7.21|7|7.02|7|6.89|6.86|6.96|6.96|6.72|6.7|6.8|6.49|6.51|6.53|6.5|||6.43|6.3|6.27|6.3|6.35|6.27|6.43|6.29|6.31|6.3|6.44|6.45|6.48|6.5|6.52|6.78|6.81|6.93|6.6|6.55|6.6|6.72|6.66|6.7|6.84|6.89|7.06|7.17|6.72||6.5|6.52|6.49|6.42||6.36|6.38|6.38|6.49|6.55|6.53|6.53|6.47|6.5|6.51|6.49|6.55|6.7|6.75|6.77|6.7|6.51|6.41|6.33|6.56|6.46|6.62|6.64|6.67|6.62|6.72|6.74|6.72|6.71|6.7|6.55|6.62|6.65|6.43|6.41|6.25|6.1|6.04|5.95|6.09|6.33|6.67|6.24||6.33|6.35|6.28|6.22|6.18|6.08|6.07|6.19||6.26|6.25|6.38|6.55|6.54|6.37|||6.28|6.29|6.27|6.31|6.37|6.36|6.43|6.54|6.71|6.7|6.68|6.66|6.64|6.62|6.47|6.53|6.48|6.48|6.62|6.75|6.74|6.69|6.69|6.78|6.66|6.69|6.81|6.84|6.83|6.78|6.9|6.94|6.88|6.85|6.88|6.71|7.22|7.03|6.95|7.13|7.14|7.07|7.03|6.89|6.9|6.85|6.77|6.7|6.79|6.98|7.22|7.45|7.4|7.36|7.16|7.41|7.42|7.33|7.05|7.29|7.25|7.37|7.4|6.94|6.82||6.64|6.52|6.7||6.81|6.86|6.74|6.91|6.82|6.88|6.9|6.63|6.74|6.79|6.84|6.92|6.68|6.75|6.8|6.63|6.53|6.6|6.68|6.41|6.4|6.46|6.37|6.4|6.65|6.76|6.8|6.92|6.8|7.12|7.24|7.14|7.21|7.13|7.16
03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|44.8|44.5|45|45.2|46.2|46.15|46.6|46.1|45.65|43|43.4|43.55|43.2||||43.45|43.55|45.45|43.7|42.8|42.45|41.4|44.35|44.1|44.05|44.65|44.75|43.15|43.8|43.25|44.3|44.6|45.6|44.4|43.65|44.3|45.4|45.1|45.5|46.35|48.1|47.6|48.1|47|45.85|46.25|48.85|48.35|||43.95|43.75|43.1|42.6|42.1|41.5|41.25|41.5|41.55|41.15|43|42.25|42.5|41.3|41.95|42.9|43|43.95|42.15|42.85|41.75|41.7|42.1|42.15|42.4|41.05|41.55|42.05|41.05||40.35|40.15|39.25|39.7||38.9|38.9|38.4|39.3|40.3|39.5|39.3|38.9|40.05|40.2|39.5|39.5|39.75|39.55|38.4|38.45|36.9|36.9|36.05|37.65|37.05|38.15|37.55|36.85|37.7|39.05|39.35|38.65|38.2|37.05|37.25|37.9|39.25|34.45|34.25|33.8|32.85|31.85|30.2|29.75|30.4|30.8|31.35||31.15|31.25|31.45|31.45|31.5|30.9|30.8|31.1||30.8|30.45|31.05|32.2|32.25|32.45|||31.5|31.3|31.05|30.65|30.9|31.65|31.3|32|32.25|33.1|33.6|32.75|31.2|31.45|31.6|31.75|31.4|31.65|32.1|32.8|32.8|32.1|32.25|32.8|32.3|32.75|33.25|33.85|32.4|31.25|32.3|31.85|31.8|32.8|32.4|32.45|30.8|29.15|29.2|29.2|28.85|29.35|27.3|27.4|28|28.1|28.05|28|28|29.7|30.75|31.3|30.5|32.4|32.4|33|33.1|32.85|33.2|33.4|34.65|35.7|37.85|37.5|37.6||37|36.8|37.45||37.9|38.25|38.4|39.1|36.75|35.9|36.1|34.3|34.45|33.55|34.3|35.9|33.95|33.25|31.3|31.6|31.15|30.75|29.8|28.75|28.95|29.05|28.15|28.6|31.55|32.15|32.85|32|31.7|31.95|32.5|32.8|33.65|33.6|33
03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|115|110.2|107.6|108.6|108.3|105|104.8|107|102.1|102.7|102|107.2|106.6||||105.1|97.35|98.25|96.25|98|91.9|87.95|87.4|90.35|90.2|95.25|92.8|91.25|86.5|91.2|94.35|87.9|83.15|80.85|89.5|92|102.4|99.8|102.3|96.05|104.3|102.2|107.2|107.9|117.2|116.4|122.7|124|||124.4|124.3|121.8|118.9|120.7|117|117.6|120.4|115.9|109.1|107.3|111.8|115.5|120.9|121.3|114.4|116.6|110.8|104.6|103|104.7|98.7|98.5|97.1|95|94.95|98|101.9|103.2||102.8|99.35|94.35|96.4||91.45|91.4|92.2|90.65|87.45|87.35|82|81|78.2|81.5|79.25|79.4|81.6|80.95|79.05|78.3|76.45|77.6|76.9|76.1|74.95|75.1|78.05|81.45|83.35|78.95|79.25|80.8|84|81.5332|77.1333|74.4666|76.1333|80.1333|78.3333|79.2666|73.9333|71.9333|71.9333|72.1999|73.5333|74.5999|74.9333||72.8666|74.3999|74.9999|67.1999|66.7333|68.1333|66.9333|68.1333||71.4666|67.5333|68.5999|67.5999|67.8666|64.6666|||62.8666|61.5999|60.8999|59.0999|60.6333|63.8333|62.6333|62.9333|63.6999|61.6666|64.1999|64.4666|62.3333|61.4333|59.3333|59.5333|59.9333|60.4999|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|27.05|26.45|26.45|26.8|26.6|26.05|25.55|25.4|24.9|24.95|25.7|26.2|26.3||||26.45|25.75|25.6|25.05|25.4|23.9|25|25.65|26.75|26.25|26.2|26.25|26.3|24.35|22.75|21.85|21.8|21.95|22.35|24.45|25.4|26.45|26.05|25.8|25.3|26.85|26.85|28.1|29|30.65|28.8|29.5|29.55|||28.05|27.45|27.3|27.15|27.2|27.55|28.95|29.7|29.8|29.2|29.3|29.55|30.4|30.55|29.8|30.95|31.95|31.4|29.9|29.3|32.65|33|33.45|32.05|31.95|32|33.9|35.3|35.25||33.2|32.95|32.8|31.15||32.45|31.9|29.65|29.3|28.8|29.3|29.3|29.55|29.2|27.55|27.6|27.5|26.35|25.15|25.35|25.3|24.3|26.15|26.5|26.05|26.6|26.15|27.15|27.6|25.55|25.2|24|24.1|25.2|24.25|23.25|22.45|24.45|25.55|25.1|24.25|23.95|22.2|22.1|22|21.8|21.4|21.1||21.85|22.35|22.4|22.2|22.2|23.15|22.45|23.25||22.7|20.95|20.85|21.7|21.4|20.8|||20.45|20.05|20.2|19.72|19.84|20.85|20.45|20.6|22.05|21.3|22.75|22.35|23.55|23.25|22.45|22.1|22.4|24.15|24.5|23.9|25.7|25.6|23.5|22.5|21.35|19.16|18.12|18.44|18.16|18.18|17.82|17.24|16.2|15.34|15.2|15.06|15.02|15.14|15.44|15.92|15.58|15.5|15.02|14.82|14.76|14.9|14.86|14.64|15.1|15.94|15.64|16.6|15.82|15.5|15.08|16.36|16.42|17.04|16.88|16.84|16.1|14.78|14.98|14.26|13.6||12.84|13|13.32||13.88|12.72|12.56|12.9|12.66|12.5|12.9|12.46|12.8|12.82|13.14|12.98|12.86|13.02|12.66|12.76|12.46|12.14|12.02|11.82|12.08|12.42|12.26|11.86|12.7|12.8|12.66|12.04|11.96|11.96|11.82|11.64|11.5|11.2|10.36
03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|26.45|26.15|26|25.6|26.25|25.95|25.75|25.5|24.95|25.1|25.55|25.8|26.1||||25.5|25.4|25.8|24.95|24.15|23.85|23.55|25.5|25.5|24.95|25.1|24.9|25.2|25.3|24.95|25.65|24.4|21.75|21.2|22.45|21.95|23.45|23.35|23.7|21.7|21.7|21.8|23.55|22.1|21.95|22.1|22.5|22.4|||22.3|21.8|21.8|20.95|19.66|19.28|19.62|19.88|19.6|18.8|18.8|20.1|20.45|19.98|20.15|19.34|19.86|19.52|19.92|19.58|20.2|20.3|19.96|19.84|21.45|21.6|21.45|21.95|22.4||21.65|21.55|21.1|21.25||20.9|20.95|20.1|20.25|20|19.6|19.78|18.74|18.76|19.1|18.68|18.44|18|17.4|17.9|17.54|17.76|17.78|17.4|17.14|17.24|17.1|17.84|18.14|16.78|16.48|16.68|16.52|16.5|16.42|15.88|15.24|16.28|17.14|16.86|16.66|15.54|15.64|16.58|16.98|16.7|16.46|16.8||16.12|16.3|16.44|16.26|15.82|15.98|15.82|16.3||16.2|16.8|16.78|16.16|16.08|15.66|||15.58|14.98|14.66|14.22|14.1|14.62|14.4|14.48|14.4|14.62|15|14.12|14.24|13.92|13.5|13.6|13.6|13.64|13.64|13.94|14.1|13.8|13.4|13.66|13.64|13.62|13.66|13.48|13.02|13.26|13.28|13.04|13.14|12.7|12.7|12.54|12.7|12.2|12.36|12.46|12.2|11.98|11.72|11.36|11.44|11.38|11.58|11.1|10.76|11.08|10.7|10.72|10.54|9.89|9.82|9.78|9.99|10.18|9.83|9.94|10.18|10.16|10.14|9.7|9.65||9.5|9.5|9.32||9.14|9.21|9.39|9.47|9.53|9.45|9.54|9.3|9.43|9.42|9.71|9.5|9.04|9|8.87|9.21|9|8.81|8.2|8.37|8.32|8.3|8.18|8.26|8.62|8.82|8.91|8.63|8.49|8.57|8.83|8.88|8.78|8.5|8.77
03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|14.12|13.22|13.5|13.92|13.88|13.22|12.76|12.9|12.64|13|13.52|13.4|13.7||||14.34|12.78|13.4|12.66|13.06|12.7|13.1|13.98|14.12|13.56|14.24|14.36|14.44|14.64|15|14.52|13.5|12.94|12.6|12.86|13.14|15.4|15.78|17.06|16.3|17.28|16.8|18.2|18.92|19.82|19.8|21.6|20.9|||19.66|19.6|19.8|19.58|18.58|18.86|18.6|18.36|17.5|17|17.48|17.82|18.88|19.06|19.06|19.42|19.84|19.28|19.32|18.76|19.36|20.65|20.05|19.8|22.1|21.6|20.1|20.15|20.65||20.25|20.05|19.04|19.22||19.38|19.36|18|18.3|16.2|15.02|13.94|14.26|14.1|13.58|13.34|13.06|13.14|13|13.08|13.34|13.4|14.14|14.14|13.78|14.18|14.32|14.74|14.14|13.28|13.44|13.72|13.16|13.16|13.28|13.54|12.86|13.44|14.5|13.98|13.42|12.5|13.54|13.74|14.1|14.46|12.86|12.82||12.68|12.58|13|13.16|12.44|13.02|13.18|13.64||13.38|13.66|15.2|13.24|13.26|13.04|||12.28|11.44|10.74|10.22|10.68|10.68|10.04|10.18|10.38|9.97|9.9|9.74|9.68|9.49|8.97|9.11|9.31|9.21|9.42|9.62|10.26|10|9.79|9.75|9.8|9.36|9.61|9.17|8.86|8.85|8.83|9.02|9.09|9.07|9.05|8.99|9.3|9.15|9.41|9.5|9.5|9.26|8.37|8.48|8.52|8.3|8.4|8.15|8.24|8.7|8.25|8.84|8.12|7.75|7.59|7.84|8.04|8.02|8.2|8.17|7.76|7.67|7.95|7.98|7.58||7.34|7.62|7.24||7.31|7|6.98|6.85|6.87|6.85|6.72|6.39|6.55|6.46|6.57|6.36|6.28|6.07|6.02|5.96|5.88|5.88|5.63|5.64|5.68|5.66|5.53|5.5|5.82|5.69|5.58|5.46|5.46|5.56|5.66|5.67|5.65|5.5|5.29
03426|1081715|/equities/2crsi|CACALL|5.13|5.25|5.15|5.1|5.43|5.62|5.77|5.96|5.81|5.25|5.34|5.3|5.3|5.4|||5.34|4.97|4.98|5.05|5.06|5.02|5.03|5.01|5.09|5.17|5.26|5.37|5.46|5.35|5.42|5.65|5.56|5.59|5.59|5.92|5.25|6.12|6.9|7|6.76|7.03|7.05|6.8|7.13|6.96|6.73|6.36|6.98|6.76|5.53|4.83|4.94|5|5.06|5.05|5.16|5.14|5|4.93|4.76|4.635|4.685|4.84|4.675|5.1|5.37|5.65|5.54|5.27|5.1|5.13|5.1|4.96|5.1|5.02|5.1|5.1|5.22|5.37||5.18|5.19|5.2|5.01||4.545|4.27|4.315|4.19|4.42|4.515|4.28|4.24|4.275|4.215|4.345|4.25|4.335|4.165|4.21|4.225|4.295|4.36|4.505|4.45|4.345|4.475|3.92|3.96|3.955|3.78|3.85|3.8|3.8|3.725|3.745|3.83|3.77|3.7|3.52|3.52|3.45|3.175|3.235|3.25|3.14|3.005|3.15|3.36|3.63|3.56|3.66|3.59|3.735|3.75|3.74|3.845|3.96|3.94|4.1|4.045|3.785|3.36|3.31|3.165|3.15|3.17|3.165|3.18|3.09|3.05|3.16|3.2|3.18|3.46|3.42|3.42|3.485|3.41|3.44|3.395|3.395|3.29|3.32|3.19|3.31|3.265|3.22|3.15|3.065|3.065|3.155|3.25|3.21|3.17|3.32|3.43|3.47|3.385|3.475|3.485|3.515|3.58|3.55|3.54|3.675|3.72|3.74|3.62|3.46|3.38|3.435|3.4|3.515|3.48|3.59|3.685|3.8|3.85|3.95|3.88|3.955|3.995|4.035|3.87|4.08|3.72|3.79|3.83|3.84|3.85|3.8|3.695|3.7|3.515|3.61|3.565|3.72|3.625|3.57|3.65|3.72|3.66|3.54|3.55|3.65|3.62|3.765|3.835|3.91|3.43|3.62|3.6|3.62|3.42|3.61|3.35|2.99|2.975|3.075|3.1|3.07|2.895|2.78|2.63|2.675|2.73|2.91|3.08|3.13|3.1
03427|1167759|/equities/2mx-organic|CACALL|10.136|10.118|10.08|10.05|10.062|10.112|10.28|10.398|10.446|10.12|10.022|10|10|10.08|||9.927|9.986|9.99|9.99|9.896|9.857|9.986|10.05|10|10|10|10|10.1|10.3|10.27|10.25|10|10.04|10.1|10.05|10.1|10.172|10.334|10.4|10.4|10.402|10.54|10.55|10.452|10.46|10.45|10.56|10.482|10.56|10.48|10.46|10.59|10.56|10.444|10.4|10.36|10.36|10.382|10.4|10.436|10.332|10.37|10.5|10.5|10.49|10.5|10.454|10.45|10.4|10.352|10.43|10.43|10.428|10.302|10.46|10.734|10.8|10.85|10.85||10.668|10.838|11|10.8||10.55|10.49|10.468|10.354|10.45|10.45|10.452|10.446|10.304|10.448|10.45|10.55||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03428|17634|/equities/ast-groupe|CACALL|6.44|6.54|6.48|6.8|6.92|6.9|6.88|6.9|6.9|6.78|6.7|6.76|6.78|6.44|||6.24|6.18|6.26|6.24|5.96|6|6.14|5.9|5.06|5|5.08|4.84|4.87|4.88|5.1|5.28|4.94|4.75|4.71|4.71|4.69|4.69|4.7|4.7|4.7|4.68|4.68|4.69|4.7|4.7|4.66|4.7|4.7|4.75|4.66|4.66|4.7|4.76|4.65|4.54|4.36|4.32|4.3|4.22|4.16|4.22|4.23|4.17|4.16|4.21|4.22|4.22|4.19|4.2|4.2|4.21|4.24|4.15|4.23|4.27|4.18|4.12|3.98|4||4.03|4.05|4.12|4.09||4.22|4.19|4.18|4.14|4.35|4.43|4.36|4.32|4.38|4.43|4.36|4.36|4.22|4.1|4.1|4|3.98|4.19|4|4.21|4.14|3.95|3.86|3.9|3.91|3.85|3.93|3.88|3.86|3.77|3.78|3.79|3.65|3.84|3.7|3.7|3.74|3.71|3.77|3.72|3.45|3.4|3.73|3.79|4.04|3.97|4.01|4.04|4.14|4|3.95|4|4|4.08|4|4.15|4.11|4.03|4.03|4.08|4.25|4.08|3.85|3.84|3.6|3.49|3.62|3.62|3.24|3.2|3.24|3.34|3.35|3.35|3.31|3.32|3.15|2.9|2.93|2.92|2.94|3|2.95|2.97|3.05|3.03|3.05|2.85|2.87|2.88|2.87|2.84|2.8|2.55|2.56|2.58|2.56|2.5|2.47|2.46|2.38|2.34|2.38|2.41|2.42|2.43|2.38|2.37|2.45|2.52|2.55|2.6|2.7|2.62|2.71|2.7|2.73|2.72|2.76|2.75|2.67|2.7|2.75|2.7|2.7|2.79|2.69|2.67|2.61|2.62|2.6|2.69|2.67|2.68|2.72|2.75|2.77|2.76|2.75|2.92|2.88|2.94|2.75|2.77|2.65|2.75|2.74|2.66|2.5|2.56|2.5|2.45|2.4|2.31|2.36|2.36|2.33|2.37|2.31|2.31|2.28|2.26|2.35|2.41|2.29|2.32
03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|15.57|15.8|15.68|15.67|16.35|16.35|16.59|15.98|15.93|15.39|15.72|15.74|15.73|16.42|||15.94|14.94|15.06|14.76|15.02|14.5|14.64|15.26|15.28|15.52|15.42|15.6|15.92|16.26|15.62|15.52|15.8|15.76|15.46|15.14|15.42|15.6|15.8|16.6|15.72|15.56|15.62|15.7|15.24|15.3|15.2|15.74|16.34|16.16|16|16.12|16.1|16.34|16.76|17|17.06|16.86|16.72|16.78|16.24|16.48|16.48|16.2|16.18|16.32|16.6|16.8|16.7|16.82|16.54|16.6|16.42|17.04|17.3|17.68|17.76|17.9|18.72|18.8||19.66|18.42|18.02|19.88||20.15|19.8|17.3|15.38|15|13.98|14.34|10.34|10.52|10.32|10.7|10.52|10.26|10.42|10.44|10.2|10.4|10.34|10.08|9.95|9.91|10.14|9.29|9.3|9.46|9.4|9.39|9.42|9.53|9.62|9.46|9.5|9.54|9.7|9.57|9.47|9.58|9.2|9.26|9.08|9.23|8.9|9.63|9.62|10.12|10.3|10.44|10.5|10.2|10.42|10.3|10.8|10.3|10.44|10.7|10.8|11.12|11.36|11.66|11.42|11.92|12.56|12.54|12.62|12.8|12.78|12.64|12.84|12.4|12.84|13.14|12.88|13.12|12.5|13.02|12.58|11.5|11.42|11.92|10.5|10.3|9.82|8.79|9.24|9.04|9.09|9.24|9.28|9.15|9.5|9.1|9.02|8.75|8.56|8.58|8.63|8.65|8.57|8.59|8.49|8.66|8.76|8.75|8.82|8.81|8.7|8.75|8.77|8.57|8.73|8.6|8.75|9.02|8.92|8.67|8.62|8.7|8.43|8.56|8.56|8.8|8.88|8.89|8.86|9|9.02|8.85|8.97|8.81|8.79|8.95|9.03|9.33|9.2|9.24|9.32|9.19|9.08|9.09|9.11|9.25|9.39|9.2|9.28|9.22|9.06|9.2|9.14|9.03|8.98|8.42|8.32|8.51|8.48|8.45|8.36|8.4|8.57|9|9.05|8.99|9.17|9.27|9.68|9.4|8.83
03430|17675|/equities/abc-arbitrage|CACALL|6.97|6.96|6.93|7.04|7.07|7|6.99|6.98|7.06|7.11|7.24|7.3|7.25|7.23|||7.24|7.25|7.37|7.38|7.4|7.25|7.36|7.65|8.12|8.04|8.09|8.06|8.09|8.07|8.09|8.13|8.04|8.03|8.01|7.65|7.6|7.65|7.82|7.69|7.44|7.48|7.43|7.43|7.45|7.43|7.38|7.44|7.37|7.43|7.41|7.38|7.32|7.32|7.31|7.31|7.31|7.41|7.49|7.49|7.4|7.39|7.4|7.38|7.37|7.3|7.38|7.4|7.44|7.46|7.33|7.35|7.3|7.3|7.19|7.24|7.18|7.14|7.2|7.15||7.26|7.21|7.27|7.23||7.27|7.23|7.22|7.21|7.3|7.29|7.28|7.3|7.3|7.33|7.26|7.39|7.3|7.42|7.38|7.37|7.38|7.45|7.24|7.35|7.32|7.39|7.32|7.37|7.29|7.3|7.38|7.33|7.4|7.32|7.36|7.4|7.4|7.48|7.49|7.58|7.31|7.39|7.3|7.1|7.2|7.2|7.24|7.24|7.4|7.48|7.41|7.47|7.41|7.45|7.41|7.38|7.4|7.33|7.28|7.21|7.2|7.25|7.35|7.34|7.4|7.37|7.49|7.41|7.49|7.3|7.23|7.33|7.15|7.14|7.09|7.1|7.15|7.11|7.06|6.97|6.99|6.97|7.09|6.92|6.97|6.95|6.97|6.82|6.92|6.95|6.95|6.98|6.95|6.91|6.96|6.97|6.98|7.03|7.04|7|6.97|6.94|6.93|6.99|7|7|6.96|7|6.95|6.99|7.07|7.09|7.06|7.02|7.07|7.13|7.22|7.12|7.15|7.14|7|7.01|7.05|7.02|6.93|6.95|6.96|6.97|6.95|6.87|6.82|6.84|6.87|6.84|6.8|6.89|6.83|6.84|6.78|6.85|6.9|6.85|6.9|6.81|6.73|6.82|6.77|6.82|6.74|6.83|6.82|6.83|6.93|6.8|6.67|6.61|6.73|6.81|6.57|6.66|6.56|6.7|6.75|6.7|6.86|6.89|6.78|6.8|6.89|6.77
03431|991239|/equities/abeo-sas|CACALL|13.5|13.5|13.4|13.4|13.55|13.1|13.15|12.95|13.2|13.8|13.35|13.6|12.8|12.75|||12.25|12.4|12.45|12.25|12|12.1|12.25|12.3|12.3|12.3|12.2|12.15|12.05|12.1|12.1|11.9|12|11.95|12.15|11.8|12.2|12.25|12.4|11.65|11.5|11.7|11.55|11.6|11.75|11.8|11.55|11.2|10.75|10.65|10.6|10.8|10.85|11.1|10.85|10.65|10.45|10.35|10.3|10.1|10.1|10.35|10.3|10.45|10.7|11.75|11.95|12.3|12|12|11.95|11.95|11.95|12.15|12.55|12.2|12.1|12.25|11.9|12.35||12.15|12.25|11.7|12.4||13|13.05|12.55|11.5|11.9|10.85|9.82|9.52|9.5|9.12|9.3|8.98|8.78|9.12|8.82|8.46|8.38|8.58|8.6|8.6|7.54|7.52|7.7|7.46|7.26|7.34|7.46|7.38|7.64|7.36|7.12|7.32|7.3|7.4|6.66|6.64|6.54|6.62|6.58|6.62|6.52|6.4|6.86|6.94|7|7.06|7.1|7.2|7.36|7.42|7.36|7.04|7|7.02|6.92|7|7|7.1|7.14|7.16|7.28|7.32|7.32|7.8|6.92|6.96|7.1|7.06|7.24|7.38|7.4|7.3|7.76|7.72|7.86|7.96|7.96|8.02|7.86|7.46|7.04|7.04|6.98|6.94|6.8|6.92|6.76|6.76|6.84|6.76|7.06|7.02|7.04|7.1|6.84|6.74|6.76|6.7|6.76|6.7|6.7|6.88|6.9|6.72|6.3|6.04|6.24|6.44|6.42|6.58|6.6|6.68|6.78|6.82|6.94|7.1|7.22|7.26|7.22|7.22|7.2|7.14|7.46|7.52|7.6|7.72|7.7|7.7|7.64|7.66|7.56|7.86|7.96|8.06|8.06|7.62|8|7.86|7.9|7.94|8.5|9|9.16|9.1|8.92|8.74|8.8|8.3|7.92|8|8.24|8.38|8.02|7.6|7.6|7.48|7.54|7.72|7.68|7.32|7.12|7.3|7.56|7.36|7|6.96
03432|949746|/equities/cerenis-therapeutics-holding|CACALL|1.01|1.01|0.996|0.993|1.034|1.048|1.056|1.03|1.04|1.05|1.034|1.048|1.056|1.062|||1.034|1.026|1.04|1.08|1.022|1.064|0.934|0.944|0.956|0.964|0.978|0.99|0.99|0.986|0.981|1.014|0.974|0.98|0.927|0.94|0.98|1.048|1.162|0.852|0.84|0.879|0.899|0.873|0.93|0.909|0.874|0.865|0.88|0.898|0.876|0.878|0.887|0.896|0.906|0.902|0.916|0.894|0.883|0.858|0.845|0.86|0.852|0.878|0.862|0.886|0.931|0.944|0.958|0.932|0.95|0.96|0.971|0.969|0.987|1.02|1|0.95|0.966|0.966||0.989|0.967|0.966|1.008||0.931|0.95|0.877|0.852|0.859|0.885|0.899|0.882|0.879|0.856|0.877|0.929|0.944|0.968|0.975|0.943|0.955|0.963|0.991|1.018|1.106|0.77|0.793|0.784|0.745|0.774|0.785|0.804|0.784|0.765|0.769|0.732|0.721|0.701|0.725|0.7|0.695|0.691|0.702|0.691|0.711|0.718|0.75|0.815|0.785|0.808|0.855|0.829|0.75|0.75|0.716|0.734|0.735|0.753|0.789|0.795|0.765|0.748|0.736|0.73|0.77|0.765|0.8|0.741|0.736|0.733|0.764|0.755|0.751|0.776|0.803|0.86|0.762|0.762|0.751|0.781|0.793|0.793|0.808|0.81|0.815|0.848|0.871|0.882|0.902|0.895|0.903|0.912|0.93|0.909|0.916|0.938|0.92|0.904|0.932|0.886|0.93|0.927|0.926|1.002|0.839|0.756|0.738|0.724|0.742|0.774|0.77|0.744|0.764|0.784|0.871|0.885|0.936|0.837|0.81|0.82|0.75|0.767|0.775|0.751|0.778|0.805|0.805|0.81|0.821|0.835|0.84|0.849|0.854|0.861|0.865|0.905|0.94|0.92|0.911|0.945|0.848|0.874|0.841|0.88|0.88|0.88|0.81|0.809|0.855|0.888|0.95|0.982|0.961|0.986|1.01|1.036|0.994|0.972|0.986|1|1|0.923|0.98|0.96|1.01|1.034|1.018|1.07|1.046|1.132
03433|955665|/equities/abivax-sa|CACALL|22.55|22|22|20.95|20.55|19.68|19.9|19.42|19.6|19.6|19.5|19.98|19.54|19.8|||19.74|18|17.88|17.74|18.1|17.9|18.72|19.4|19.84|19.98|20|20|19.86|19.8|19.8|20.2|21.1|19.7|21|28.15|29.35|31.25|31.05|33|29.6|29.75|30.15|29|31.2|31.9|32|31.95|32.95|32.45|32.4|31.95|31.8|32.3|32.05|32|32.2|31.7|32.2|31.65|31.1|31.95|31.8|33.5|32.75|34.75|32.5|32.55|33.15|33.8|32.5|34.45|33.55|32.5|33.3|32.65|33.05|32.75|32.1|35.9||34.4|33.95|32.1|29.8||28.6|28.95|23.1|22.25|22.9|22.3|22.2|22.25|22.15|21.85|22.4|21.8|22.5|22.9|22.65|23.05|23.7|23.95|23.3|23.45|22|22.6|23|23.2|23.3|24.2|23.8|24|23.2|21.85|19.7|19.54|18.84|20|19.3|19.2|18.86|19|18.84|18.6|18.58|17.28|17.9|18.68|19.06|19.06|19.1|19|19.8|19.48|18.62|19.3|19.32|20.55|20.9|20.2|19.82|20.1|19.82|18.84|19.1|19.24|19.06|18.76|18.28|18.64|18.6|18.42|18.12|19.02|19.64|19.76|20.7|19.42|19.34|19.48|19.32|18.82|19.3|18.5|19|17.94|17.22|18.22|18.56|18.86|18.9|19.26|18.92|19.28|19.28|19.56|18.84|19.16|19.24|19.3|19.5|20|19.78|19.64|19.92|19.96|20.3|20.35|20|19.72|20.7|21.15|21.2|21.9|22.35|22.55|23.15|23.1|23.1|23.75|23.45|23.1|23.55|23.2|22.3|22.3|22.7|22.3|22.15|22.05|20.45|20.8|21.3|21.95|21.85|22.2|22.3|20.7|20.85|20.85|21.15|21.25|20.9|19.88|19.84|20.9|20.5|20.45|19.12|19.7|19.28|20.1|20.1|20.5|21|20.95|22.15|22.55|20.3|19.92|19.32|19.48|21.25|20|21|17.12|18.1|18.3|18.72|18.8
03434|15274|/equities/thenergo|CACALL|6.45|6.45|6.25|6.3|6.45|6.45|6.3|6|5.9|6.1|6.3|6.65|6.35|6.2|||5.95|5.85|5.65|5.2|4.4|4.3|4.3|4.3|4.34|4.32|4.34|4.36|4.38|4.36|4.36|4.48|4.38|4.4|4.34|4.3|4.38|4.3|4.24|4.2|4|3.96|4.1||3.8|3.8|3.8||3.8|3.8|3.7|3.8|3.78|3.54|3.8|3.8|4|3.8|3.9|3.86||3.86|3.86|3.86|3.9|3.9||3.88|3.88|3.88|4|3.86|3.86|4|4|3.82|4.04|4.18||4.18||4.38|4.38|4.08|3.88||3.88|3.9|3.68|3.5|3.9|3.88|3.88|3.88|3.88|3.54|3.6|3.52|3.4|3.4|3.48|3.48|3.48|3.48|3.48|3.2|3|2.8|2.8|2.8|2.82|2.8|2.7|2.8|2.8|2.7|2.72|2.74|2.8|2.7|2.8|2.8|2.52||2.8|2.8|2.8|2.66|||2.8||2.52|2.8|2.8||2.7|2.7|||2.7|2.64||2.7||2.8||||2.8|2.8|2.6|||2.6|2.64|2.56|2.6|2.5|2.4||||2.28|2.28|2.1|2.1|||2.1||||2.1|||||||2.14|2.22|2.22|2.28|2.22|2.24|2.24|||2.14|2.1|2.1||||2.24|2.24||2.1|||2.28||||||||2.28||2.28|||||2.16|2.16|2.28|2.28|2.16||||2.22|||2.3|2.28|2.16|2.16|2.16||||||2.28|||||||2.28|2.3|||2.12|||
03435|17630|/equities/acanthe-developpement|CACALL|0.418|0.417|0.417|0.41|0.413|0.412|0.417|0.42|0.409|0.409|0.419|0.417|0.411|0.407|||0.407|0.409|0.409|0.41|0.42|0.422|0.422|0.412|0.425|0.411|0.42|0.408|0.406|0.409|0.41|0.41|0.418|0.412|0.413|0.412|0.414|0.427|0.415|0.429|0.425|0.408|0.405|0.408|0.41|0.419|0.413|0.412|0.413|0.419|0.408|0.414|0.417|0.425|0.427|0.425|0.425|0.426|0.43|0.422|0.419|0.418|0.421|0.42|0.428|0.428|0.427|0.418|0.425|0.418|0.426|0.417|0.426|0.429|0.428|0.424|0.429|0.433|0.421|0.421||0.421|0.425|0.425|0.426||0.422|0.423|0.43|0.431|0.432|0.427|0.423|0.43|0.43|0.435|0.431|0.431|0.436|0.439|0.433|0.43|0.436|0.437|0.437|0.437|0.437|0.429|0.429|0.431|0.431|0.432|0.44|0.432|0.448|0.437|0.445|0.447|0.448|0.42|0.438|0.44|0.426|0.411|0.426|0.428||0.427|0.405|0.41|0.415|0.413|0.412|0.418|0.415|0.416|0.428|0.417|0.415|0.428|0.426|0.426|0.426|0.423|0.416|0.406|0.415|0.434|0.417|0.417|0.409|0.408|0.408|0.419|0.4|0.402|0.413|0.416|0.439|0.44|0.44|0.44||0.443|0.434|0.436|0.434|0.435|0.435|0.435|0.44|0.44|0.44|0.448|0.44|0.422|0.422|0.439||0.424|0.423|0.423|0.444|0.42|0.402|0.408|0.408|0.402|0.408|0.399|0.407|0.414|0.394||0.401|0.414|0.41|0.415|0.405|0.414|0.4|0.404|0.412|0.41|0.403|0.42|0.42|0.425|0.425|0.42||0.432|0.43|0.445|0.43||0.447|0.434|0.445|0.438|0.449|0.45|0.458|0.44|0.44|0.458|0.442|0.451|0.44|0.43|0.43|0.433|0.437|0.43|0.435|0.438|0.436|0.428|0.424|0.424|0.413|0.435|0.417|0.42|0.412|0.406|0.403||0.427|0.417|0.425|0.411
03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|33.66|33.42|33.5|33.15|33.97|33.96|33.92|33.85|32.84|32.59|33.04|33.18|33.44|33.99|||32.69|32.16|32.56|31.99|32.23|32.28|32.52|32.26|32.75|33.24|33.75|34.08|34.79|34.58|35.05|34.85|34.58|34.98|34.77|34.13|34.77|34.99|34.84|34.81|34.56|34.75|35.11|34.18|33.26|31.46|30.97|31.04|31.98|31.13|29.91|30.16|30.22|30.92|31.17|31.8|30.51|29.22|28.98|27.89|27.83|28.54|27.74|27.78|28.06|29.57|31.05|30.16|30.37|29.81|30.13|30.11|29.48|29.8|29.41|30.02|29.7|30.07|29.07|29.01||29.6|29.95|29.76|29.55||29.33|29.56|28.77|28.64|29.54|29.77|29.63|29.99|29.48|30|30.55|31.1|31.13|31.44|31.56|30.5|30|29.58|28.75|30.24|30.37|30.88|31.7|30.3|29.42|29.38|29.87|30.41|30.38|28.2|28.05|27.2|28.52|27.96|22.99|23.55|23.45|23.11|22.37|21.86|21.78|21.38|22.22|22.96|24.28|23.56|23.34|24.2|23.22|23.01|22.76|24.04|24.28|24.87|25.16|25.17|25.22|25.21|23.6|22.84|23.4|24|23.56|24.41|23.25|23.28|22.95|22.01|22.57|23.89|24.57|24.66|24.78|25.18|24.89|26|25.84|26.15|26.97|27.11|26.24|25.9|25.32|25.74|26.36|25.82|25.3|25.49|24.55|24.67|23.68|23.16|23.03|23.31|24.21|25.2|24.96|25.27|23.69|22.69|22.6|23.07|22.3|21.46|21.24|21.72|22.17|21.96|21.82|22.62|22.75|23.32|24.4|23.56|24.2|24.65|24.95|23.33|24.11|24.13|23.82|24.58|24.9|25.3|24.74|24.8|23.64|24.21|24.2|23.81|24.2|24.64|25.43|25.15|25.49|25.78|25.74|26.25|25.5|25.78|25.34|26.92|28.04|28.55|28.62|27.2|27.72|26.65|26.14|25.35|26.2|25.45|25.38|22.8|21.32|21.43|21.53|21.62|21.88|20.88|20.72|21.28|22|22.58|22.97|23.05
03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03438|17676|/equities/acteos|CACALL|3.06|3.08|3.05|3.05|3.11|3.14|3.18|3.15|3.19|3.19|3.25|3.33|3.26|3.31|||3.25|3.18|3.19|3.16|3.19|3.12|3.14|3.32|3.26|3.3|3.22|3.3|3.21|3.3|3.32|3.3|3.28|3.16|3.36|3.23|3.23|3.3|3.09|3.14|3.28|3.3|3.35|3.37|3.34|3.25|3.27|3.34|3.44|3.44|3.45|3.57|3.48|3.6|3.55|3.61|3.7|3.64|3.22|3.05|3.06|3.22|3.41|3.5|3.09|3.56|3.74|3.84|3.94|3.65|3.74|3.89|4.11|4.57|3.2|3.02|3.34|3.4|3.1|2.86||2.59|2.68|3.04|3.5||2.15|2.25|1.695|1.6|1.68|1.555|1.57|1.575|1.58|1.57|1.645|1.665|1.685|1.78|1.55|1.555|1.565|1.53|1.555|1.46|1.56|1.56|1.5|1.5|1.535|1.5|1.47|1.345|1.37|1.355|1.345|1.35|1.365|1.37|1.34|1.37|1.37|1.375|1.37|1.35|1.37|1.345|1.3|1.455|1.48|1.54|1.505|1.64|1.57|1.52|1.51|1.46|1.41|1.39|1.345|1.35|1.27|1.29|1.315|1.3|1.33|1.23|1.3|1.34|1.435|1.45|1.385|1.39|1.43|1.635|1.6|1.635|1.58|1.61|1.645|1.68|1.645|1.68|1.695|1.6|1.65|1.625|1.61|1.645|1.675|1.7|1.735|1.73|1.73|1.77|1.77|1.845|1.645|1.6|1.59|1.57|1.565|1.595|1.59|1.4|1.425|1.425|1.41|1.38|1.425|1.38|1.455|1.55|1.155|1.19|1.155|1.165|1.175|1.165|1.165|1.155|1.18|1.175|1.19|1.19|1.16|1.25|1.275|1.28|1.38|1.355|1.4|1.42|1.425|1.435|1.45|1.455|1.465|1.485|1.485|1.51|1.505|1.5|1.505|1.535|1.515|1.54|1.48|1.53|1.58|1.625|1.58|1.55|1.54|1.605|1.655|1.62|1.685|1.685|1.715|1.71|1.63|1.48|1.48|1.305|1.3|1.3|1.34|1.3|1.285|1.3
03439|17677|/equities/actia-group|CACALL|3.19|3.19|3.21|3.27|3.42|3.44|3.35|3.41|3.34|3.4|3.42|3.39|3.18|3.12|||3.15|3.1|3.1|2.985|2.995|2.945|2.965|2.95|2.99|2.935|2.92|2.92|3.375|3.455|3.4|3.41|3.345|3.425|3.455|3.425|3.5|3.5|3.51|3.44|3.23|3.315|3.47|3.665|3.69|3.61|3.58|3.55|3.65|3.73|3.46|3.245|3|3.025|3.05|2.99|2.97|2.88|2.805|2.75|2.73|2.755|2.73|2.825|2.67|2.75|2.945|3.085|3.065|3.09|3.05|3.07|3.07|3.1|3.22|3.22|3.275|3.36|3.15|2.875||2.72|2.71|2.555|2.58||2.645|2.575|2.525|2.525|2.57|2.65|2.65|2.69|2.725|2.705|2.79|2.815|2.69|2.715|2.685|2.685|2.7|2.71|2.69|2.72|2.77|2.66|2.66|2.65|2.61|2.5|2.52|2.605|2.69|2.6|2.5|2.34|2.38|2.305|2.03|1.99|2.03|1.904|1.892|1.838|1.82|1.92|2|2.02|2.18|2.185|2.18|2.185|2.22|2.24|2.19|2.22|2.17|2.21|2.25|2.27|2.28|2.2|2.085|2.085|2.08|2.105|2.145|2.2|2.05|2.02|2.22|2.22|2.255|2.47|2.44|2.42|2.405|2.435|2.37|2.365|2.355|2.37|2.42|2.37|2.37|2.26|2.25|2.29|2.27|2.23|2.26|2.29|2.3|2.29|2.3|2.31|2.28|2.27|2.26|2.305|2.305|2.32|2.295|2.31|2.33|2.22|2.24|2.24|2.18|2.21|2.21|2.2|2.2|2.205|2.19|2.225|2.21|2.185|2.19|2.215|2.22|2.235|2.235|2.26|2.215|2.23|2.28|2.285|2.25|2.22|2.23|2.235|2.26|2.295|2.305|2.39|2.47|2.485|2.505|2.52|2.54|2.46|2.405|2.36|2.4|2.6|2.735|2.79|2.62|2.48|2.435|2.24|2.22|2.155|2.105|2.155|2.125|2.045|2.055|2.03|2.04|2.055|2.075|2.015|2.04|2.02|2.17|2.19|2.19|2.19
03440|40297|/equities/adocia-sas|CACALL|9.22|9.44|9.7|9.8|9.59|9.6|9.64|9.62|9.71|9.56|9.75|9.88|9.92|9.96|||9.86|9.95|10|10|10.16|10.06|10.48|10.56|10.52|10.52|11.08|11.02|11|10.96|10.4|10.2|10.48|10.32|10.38|10.6|10.7|10.98|11.1|10.94|10.7|10.76|10.86|10.66|11.08|11.04|10.76|11.14|10.84|10.7|10.84|10.86|10.7|10.6|10.56|10.54|10.36|10.32|10.4|10.12|10.08|10.4|10|10.48|10.9|11.3|12.1|11.16|11.7|9.82|9.9|9.86|9.85|10.12|10.2|8.65|8.54|8.51|8.42|8.49||8.3|8.24|8.28|8.3||8.34|8.3|8.43|8.29|8.56|8.64|8.33|8.31|8.35|8.03|7.96|8.12|8.08|8.08|8.08|8.06|8.03|7.96|8.23|7.89|7.6|7.5|7.35|7.36|7.49|7.56|7.66|7.66|7.73|7.56|7.64|7.29|7.29|7.05|7.03|7.1|7.09|6.54|6.4|6.42|6.35|6.55|7|7.05|7.4|7.57|7.62|7.72|7.6|7.45|7.43|7.37|7.5|7.47|7.47|7.41|7.45|7.39|7.32|7.3|7.4|7.38|7.5|7.69|7.49|7.47|7.77|7.54|7.69|7.59|7.85|8.2|8.17|7.85|7.96|7.79|8|8.26|8.08|8.07|8.2|8.07|8.05|8.1|8.2|8.11|8.21|8.26|8.45|8.4|8.36|8.45|8.3|8.2|8.18|8.08|8.06|8.07|8.18|7.85|7.83|7.83|7.84|7.84|7.89|7.93|8.04|8.05|8.18|8.23|8.19|8.1|8.11|8.11|8.09|8.15|8.29|8.31|8.32|8.22|8.23|8.37|8.21|8.27|8.3|8.26|8.5|8.53|8.58|8.45|8.61|8.62|8.53|8.5|8.57|8.71|8.71|8.8|8.75|8.77|8.6|8.61|8.95|8.88|8.69|8.7|8.67|8.64|8.56|8.41|8.42|8.41|8.21|7.96|8.06|8.05|8.05|8.08|8.13|8.13|8.1|8.31|9.34|9.35|9.31|9.27
03441|7106|/equities/hi-media|CACALL|1.945|1.95|1.95|1.95|1.98|2|2|1.995|1.99|2.02|2.02|1.98|2.06|1.95|||1.95|2|2.05|2.08|2.06|2.03|2.08|2.11|2.12|2.09|2.05|2.04|2.04|2.06|2.04|2.08|2.06|2.03|2.14|2.17|2.2|2.3|2.32|2.33|2.34|2.42|2.38|2.35|2.38|2.44|2.42|2.21|2.25|2.34|2.39|2.4|2.43|2.45|2.48|2.57|2.66|2.64|2.75|2.75|2.59|2.61|2.55|2.51|2.58|2.8|2.56|2.8|1.79|1.625|1.61|1.7|1.7|1.68|1.695|1.715|1.72|1.73|1.74|1.76||1.815|1.705|1.79|1.57||1.57|1.56|1.57|1.54|1.6|1.59|1.595|1.58|1.55|1.545|1.535|1.5|1.5|1.555|1.56|1.6|1.61|1.6|1.58|1.61|1.67|1.625|1.66|1.59|1.51|1.49|1.475|1.39|1.39|1.33|1.36|1.36|1.415|1.45|1.4|1.4|1.37|1.285|1.285|1.265|1.265|1.265|1.29|1.315|1.345|1.32|1.32|1.335|1.3|1.33|1.33|1.33|1.33|1.33|1.33|1.345|1.33|1.335|1.36|1.36|1.345|1.345|1.39|1.395|1.41|1.41|1.44|1.475|1.5|1.54|1.54|1.53|1.5|1.47|1.45|1.48|1.48|1.6|1.57|1.55|1.585|1.55|1.49|1.5|1.41|1.4|1.4|1.4|1.4|1.46|1.46|1.46|1.44|1.44|1.415|1.415|1.39|1.39|1.33|1.305|1.365|1.34|1.315|1.315|1.29|1.26|1.33|1.355|1.355|1.36|1.345|1.36|1.36|1.39|1.47|1.48|1.51|1.51|1.49|1.48|1.48|1.45|1.485|1.48|1.5|1.52|1.5|1.48|1.5|1.48|1.46|1.495|1.49|1.44|1.48|1.39|1.37|1.48|1.48|1.51|1.54|1.485|1.52|1.52|1.49|1.47|1.5|1.44|1.35|1.29|1.22|1.22|1.22|1.22|1.245|1.225|1.175|1.2|1.225|1.17|1.17|1.195|1.21|1.215|1.24|1.21
03442|1055913|/equities/advicenne|CACALL|12.14|11.58|11.4|11.14|11.68|11.94|12.22|11.52|11.8|11.5|11.76|12.18|12.22|12.4|||12.7|12.1|12.2|12.4|12.4|12.2|13.1|13.2|13.85|14|14|14|13.85|13.5|13.6|14.1|14.05|13.55|13.25|13.85|14.2|14.45|14.55|14.15|14.15|14.4|14.5|14.15|15|15|13.8|14.65|15.3|15.55|13.7|12.6|12.65|12.55|12.5|12.95|12.15|12.15|11.7|11.4|10.95|10.8|10.75|10.85|10.55|11.3|11.85|11.9|12.2|10.55|10.5|10.8|10.75|10.6|10.4|10.25|10.4|10.7|9.66|10||10|9.92|9.88|9.96||10.15|9.62|9.72|9.6|10.15|10.45|10.2|9.86|11.15|11.3|10.3|9.92|10.45|9.08|8.6|8.54|8.1|8.06|7.86|7.8|7.86|7.68|7.78|8.02|8.2|8|8.2|8.16|7.62|6.84|6.16|6.16|6.04|6.06|5.96|6.28|5.58|5.58|5.8|5.6|5.4|5.5|5.74|5.7|6|6|6|6|6.12|6.2|6.42|6.36|6.32|6.5|6.6|6.5|6.48|6.32|6.3|6.4|6.56|6.48|6.9|7.1|6.82|6.82|6.94|7.08|7|7.1|7|7.08|7|6.76|6.72|6.76|7.08|7.08|7.1|7.04|7.32|7.4|7.38|7.4|7.42|7.44|7.32|7.1|7.22|7.14|7.38|7.3|7.36|7.2|7.1|7.24|7.5|7.08|7|7.02|7.06|7.16|7.28|6.7|6.7|6.72|7.08|7.14|7.14|7.22|7.34|7.34|7.28|7.32|7.1|7.08|7|7.08|7.16|7|6.7|6.78|6.78|6.78|6.96|7.34|7.38|7.4|7.4|7.3|7.44|7.44|7.56|7.48|7.76|7.5|7.32|7.5|7.44|7.44|7.44|7.5|7.5|7.5|7.48|7.58|7.58|7.72|7.74|7.78|7.84|7.8|7.54|7.8|8.1|7.74|8.04|8.02|8.06|8.06|8.06|8.18|8.54|8.64|8.86|8.8
03443|17681|/equities/advini|CACALL|19.9|19.9|19.8|20.2|19.8|20.8|20.6|20|20|20.4|20.2|20.4|20.4|20.6|||20.6|21|20.6|20|20.2|20|19.8|19.9|19.6|19.5|19.8|19.8|19.5|19.5|19.5|20.6|20.6|21|21.4|20.6|21|21.4|20.2|19.9|20|20.4|19.9|19.9|20.2|20.4|20|20.4|20|20.2|20.2|20.2|20|20.2|20|20.2|20.2|20.6|20.8|20.4|20.6|20.6|21.2|21.4|20.4|21|22|23|21.6|22|20.4|21|20.4|20.6|20.6|21.4|21.4|20.8|21.4|21.4||21.4|21.4|21|20.2||20.4|20.2|20.6|20.4|20.6|20.8|20.6|20.6|21|21|21.4|21.6|21.8|22.4|22|22|21.4|21.6|21|21.8|21.6|22|21.2|22|20|20|19.9|20.4|20.8|19.9|20|20.4|20|20|18.7|18.7|18.6|18.8|18.8|18.8|19.5|19.4|20.2|20.2|20.4|20.4|20.2|20.4|20.2|20.6|20.4|21|20.8|20.8|20.8|21.2|21.2|20.8|20.4|21.6|22|21.2|20.6|19.8|19.8|20|20.2|20.6|20|20.6|20.6|20.2|20.4|20|19.4|19.7|19.8|19.9|18.6|19|19|19.3|19.3|19.4|19.4|20|19.1|19.1|19|19.3|19.3|18.3|18.1|18.2|18.2|18.2|18.2|18.5|18.4|18.9|19.2|19.9|19.9|19.8|20|19.6|19.7|19.7|19.7|19.7|19.3|19.3|19.8|19|19|18.8|18.8|18.7|19.3|19.5|19.1|19.9|20|20.2|18.3|17.6|18|18|17.5|16.8|16.9|16.8|17|17.8|17.8|17.9|17.9|18|18|18.2|18.2|18.2|18.8|19|18.1|18.5|18.5|18.2|18|17.7|17.8|17.8|17.6|17.7|17.3|17.2|17.2|17.7|17.7|17.8|17.7|18|17.8|18.2|18.7|18.8
03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|99.92|102.35|101.25|101.05|103.15|101.85|102.55|103|103.25|102.25|105.1|106.6|106.45|105.9|||103.75|101.9|102|101|100.5|102|102.1|100.7|103.2|106.1|107.6|108.3|110.2|109.9|108.3|105.5|104.3|104.5|105.5|105|105.1|105.8|104.5|106.6|105.2|106.1|107.5|104.5|99.65|95.7|95|96.8|99.35|99.95|99.95|101.8|101.8|103|106.5|104.2|101.7|101.6|101|97.05|95|98.8|96.65|95.3|92.25|94.05|95|95.95|95|95.6|97.55|96.75|94.7|95.5|95.4|97.35|98.25|99.2|99.05|99.55||106.1|104.4|104.6|104.7||101.1|101.5|101|100.3|102.1|107.3|106.2|106|105|105.4|105|106|106.8|107|108|105.8|105.8|105.7|105.9|108.5|109.5|109.3|114.8|112.8|113.7|113.4|114|114.8|114.9|107.3|107.8|109.9|113.1|107.9|86.25|89.1|89.5|89.8|86.4|83.9|82.65|80.2|83.3|85.1|89.2|86.6|86.7|89.05|84|81.1|81.65|83.4|81.5|85.25|86.45|88.4|87.7|88.45|86.75|83.55|84.45|85.35|84.6|85.5|82.4|83|85.75|84|81.9|85.8|89.5|87.35|86.7|87.35|86.9|88.25|86.8|88.6|91.7|88.55|91.3|87.5|85|87.8|90.55|89.35|89.1|87.75|89.1|86.35|85.05|85.85|84.4|84.15|88|89.25|91.65|91.35|87.05|84.1|84.1|84.4|82.95|80.1|80|83.3|87.7|89.05|91|91|90.75|91.05|93.5|91.1|91.5|92|93.45|90.9|92|92.75|91.35|92.2|93.55|95.55|94.85|94.2|91.4|91.4|91.6|92.3|92.2|91.9|96.65|97.6|99.8|100.1|100|100.4|97.65|98.95|97.4|106|111|113|110.4|103.4|103.3|97.75|94.55|93.65|94.6|95.65|96.7|86.05|79.15|79.35|80.05|80.95|80.9|71.55|73.15|75.75|77.95|78.75|81|80.2
03445|1082118|/equities/affluent-medical|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|23.45|24.27|24.06|23.82|25.37|25.12|24.57|24.92|25.45|26.8|27.22|26.78|27.66|26.33|||25.9|25.7|26.23|25.28|25.19|25.17|25.54|24.81|25.41|25.77|26.58|26.68|26.65|26.42|26.33|26.27|26.08|26.52|26.84|26.13|27.83|28.13|28.11|28.38|28.13|27.79|27.29|25.9|25.24|24.91|24.12|24.19|24.8|24.85|24.48|24.31|24.62|24.84|25.52|25.32|25.31|25.16|25.13|24.53|24.61|25.34|24.56|23.91|22.93|23.7|24.3|24.97|25.19|25.37|25.64|25.56|24.81|25.02|24.15|24.53|24.77|25.18|24.34|24.56||25.82|26.02|26.47|25.3||24.53|24.86|23.79|22.67|23.65|24.25|24.83|24.92|24.71|24.9|25.68|26.23|26.07|26.89|26.5|26.61|25.85|26.07|25.22|27.21|25.96|25.47|24.95|22.46|21.31|21.31|22.34|21.91|21.94|19.64|19.87|19.99|20.35|19.77|15.51|15.86|15.74|15.8|14.88|14.17|14.03|14.45|15.34|15.92|16.59|16.3|15.8|16.5|16.13|15.14|14.84|15.13|15|15.68|16.11|16.58|16.29|15.78|15.12|14.48|14.75|14.94|14.61|15.02|14.93|15.22|16.33|16.31|17.05|18.45|18.82|18.31|18.47|18.5|18.54|18.75|18.77|18.81|19.28|19.18|19.15|18.59|19|19.04|19.86|19.75|19.29|19.43|19.18|18.79|18.46|18.92|18.42|18.56|19.25|20.43|20.49|20.99|20.53|19.39|19.46|19.1|17.88|17|17.6|18.02|18.89|18.94|19.09|20.09|20.25|20.57|20.54|20.84|20.84|21.53|22.01|20.63|20.68|20.31|20.05|20.52|20.98|21.22|21.24|21.02|20.53|20.34|20.85|20.19|20.9|20.74|21.58|21.97|23.01|23.08|23.58|24.53|23.61|24.34|23.58|25.82|27.93|30.47|28.08|24.97|24.55|22.3|21.59|20.49|21.75|21.62|21.03|19|18.18|18.67|18.9|18.99|20.86|19.78|19.45|19.91|20.43|20.54|21.25|20.66
03447|17683|/equities/akka-technologies|CACALL|23.18|23.4|23.44|23.8|24|23.86|23.78|24.4|23.9|24.08|23.5|24.12|23.92|23.52|||23.28|22.25|23.55|22.6|21.9|22.2|22.15|21.75|21.55|22.15|23.2|26.6|27.3|27.55|27.8|28.45|29.15|28.4|28.35|26.2|25.4|25.5|25.45|26.15|25.3|25.6|25.15|25.1|24.85|25|24.9|25.05|26|25.8|25.35|25.15|25.1|25.2|25.6|24.45|24.3|24.1|23.95|23.25|23.05|23.05|22.65|22.65|21.8|23.05|23.7|24.4|24.5|24.2|24.5|25|24.55|25.6|25.1|26.05|26.85|26.25|26.05|25.9||25.75|25.9|25.75|26.2||25.85|25.9|25|24.75|25.4|25.55|25|25.1|24.75|25.2|25.65|26.1|26.3|27.2|28.3|26.7|26.05|26.25|25.4|26.5|26.35|26.3|26.1|25.65|25.1|24.5|25.3|23.9|24.8|22.85|21.45|21.8|21.8|20.75|17.96|17.24|16.8|16.4|16.24|15.7|16.16|15.5|17.32|18.5|20.15|19.42|20.1|19.92|19.86|19.8|19.62|20.6|20.55|20.75|21.7|21.2|21.15|21.9|15.74|15.96|15.92|16.6|16.04|16.3|15.24|15.04|15.84|15.66|15.34|16.5|16.56|16.7|16.6|17|17.8|18.9|17.4|17.3|18.44|16.94|17.12|17.54|16.44|16.46|16.5|16.46|16.78|16.64|16.26|15.76|15.8|16.3|16.36|16.76|16.8|16.96|17|16.98|16.1|16.46|17.3|17.76|17.38|17.82|17.62|17.7|16.6|19.36|24.1|24.85|24.5|24.75|25.65|24.5|24.85|24.75|25.1|24.45|25.1|24.85|24.5|25.3|27.15|27.65|27.6|27.85|27.4|28.5|28.75|28.2|29.3|29.35|30.6|30.6|31.35|31.45|30.8|31.05|30.45|30.05|30.05|30.85|32.45|34.45|31.8|29.2|29.4|27.3|25.7|25|26|26.55|24.75|23.7|22.45|23|22.65|23.05|23.8|21.5|21.9091|22.7727|23.0455|24.4545|24.1818|23.4091
03448|17824|/equities/mgi-coutier|CACALL|32.95|31.75|31.7|32.55|32.75|31.5|31.1|30.5|31.35|30.05|30.6|31.3|30.25|30.8|||30.55|29.9|29.8|29.2|29.75|29.2|29.55|29.75|30.25|29.7|31.2|30.25|29.25|29.2|29.3|29.45|28.95|28.95|29.2|28.65|28.95|29.4|29.8|29.55|29.25|29|28|28.3|29|28.55|28.95|27.55|28.4|27.5|27.85|23.35|22.85|23|23|23|23|22.8|22|21.5|21.1|20.55|20.65|21.2|21|22.1|22.65|23.1|22.7|22.35|22|22.85|22.4|23.15|23.4|23.3|23.1|22.8|22.75|22||22.9|22.5|23|23.1||22|21.5|21.6|21.9|22.5|21.7|22.25|22.3|22.2|21|21.25|21.35|21.2|21.45|22.35|20.5|20.3|20.35|20.75|20.6|20.15|20.6|20.4|19.92|19.48|20|20.2|19.4|19.5|18.22|17.32|17.5|17.3|17.3|16.06|15.92|15.64|15.5|15.6|15.5|15.5|15.44|16.5|16.88|16.64|16.16|16.98|16.5|16.6|16.8|16.7|16.8|16.92|17.18|17.22|17.22|16.42|16.56|16.56|16.8|16.62|17|16.8|16.7|15.5|13.04|13.9|13.98|14.48|14.5|14.7|13.62|13.8|13.84|13.8|13.8|13.36|13.56|13.56|13.7|13.32|13.72|13.76|14|13.8|14.42|14.02|14.44|14.48|14.1|13.88|14.2|14.2|14.7|14.7|14.66|14.56|14.36|13.78|13.82|13.92|13.92|13.44|13.66|13.36|13.1|13.28|13.26|13.3|13.58|13.32|13.32|13.38|13.6|13.46|13.96|14.12|13.64|14.06|13.82|13.82|13.9|13.88|13.82|13.88|14.14|14.28|14.42|14.8|14.72|14.42|14.24|15|13.88|14.12|14.22|14.2|14.3|14.3|14.6|14.52|14.8|14.96|14.8|15.4|15.02|15.76|15.52|16.26|15.3|15.3|14.72|13.92|13.3|12.74|12.96|12.66|12.72|13.18|12.48|12.4|12.8|13|13.08|13.08|13.04
03449|17895|/equities/verneuil-participations|CACALL|4.96|4.96|4.84|4.4|4.46|5|5|5.1|5.1|5.1|4.9|4.46|4.5||||5.25|5.2|5.25|4.65|3.946|||4.65|5.0411|5.128|4.65|4.2589||2.9551|||2.2772|1.8774|||||||||||||||||||||||||||||1.7209|1.6514|1.5645|1.5471||||||||||||1.382|||||||1.3037|||||1.3037|||||1.382||1.1734||1.3037|||||1.0691|1.1734|||1.2603|1.3385||0.9735||||0.9561|||0.8648||0.8692|||||||||||0.9735|||||0.8952||||||1.1038||1.0256||0.8865||||||||||0.8865|||||||||1.1994||0.9126||||0.8779|||0.7822||0.7301||||1.382|||||||||||||||||1.2342||||1.1125|1.1125|||1.1125|||||||0.8779||||||||||||||||||||||||||||||||||||||||
03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP|38.72|39.3|38.92|40.1|41.86|41.52|42.12|42.38|43.3|43.2|43.66|43.98|43.34|44.48|||42.58|41.8|40.75|40.75|42|41.9|41.8|42.15|41.8|40.4|40.5|41.25|43|42.35|42.3|42.5|41|41.85|40.4|38.75|40|39.9|41.25|41.65|40.4|41.45|40.5|42.1|43.4|44.4|44.2|44.55|44.5|44.3|43.6|44.05|42.8|42.45|42.35|43.9|43.75|44.25|44.5|42.95|41.95|42.55|41.4|43|43.8|44.75|45.8|45.2|45.5|45.45|46.1|47.7|48|47.65|48.55|50|49.75|48.6|47.35|47.9||47|47|47.2|46.95||46|45.45|44.35|43.5|43.8|43.9|44.05|43.2|42.5|42.3|41.85|42.8|41.5|40.9|41.25|41.9|41.95|43.15|42.85|42.45|41.35|41.2|40.25|41.35|41.9|42.25|41.5|42.25|43.55|45.05|44.9|44.45|43.35|43|44.15|44.8|43.6|42.45|42|39.95|39.5|42.5|43.15|43.65|43.2|43.6|44.1|45.45|45.65|46.15|46.35|47.4|46.9|46.9|45.75|46.5|45.65|45.1|45.5|44.8|45|44.45|43.85|43.95|42.9|42.85|44.3|44.9|45.05|45.55|43.8|43.8|45.25|44.75|44.35|44.5|44.25|43.15|43.35|42.15|43.95|44.25|44.1|44.45|43.2|42.9|43|41.75|41.35|41|40.3|40.5|40.4|40.4|39|39.45|39.1|38.25|38|38|37.45|38.1|38.05|38.3|37.95|38|39|38.9|38.5|38.3|38.7|38.95|39.55|39.25|38.45|39.45|39.6|41|40.95|39.95|39.35|38.2|37|37.8|37.55|37.25|36.9|36.6|36.3|36.55|36.85|36.25|35.55|35.85|35.05|35.4|34.7|33.45|33.2|32.55|31.75|33.1|32.9|33.85|32.9|32.25|32.95|33.05|32.8|31.9|32.35|32.7|32.25|32.55|31.6|32.1|31.7|30.95|31.45|31|31.05|32|31.3|32.15|31.3|31.3
03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|11.5136|11.5319|11.4406|11.2582|11.9515|12.061|12.0793|12.061|12.1523|12.0975|11.9333|11.9515|11.988|11.9515|||11.6049|11.3859|11.5136|11.4954|11.7143|11.4954|11.2582|11.094|11.0757|11.1305|11.2764|11.2582|11.3677|11.3312|11.3494|11.5136|11.5684|11.2764|11.3129|11.2764|11.4042|11.4589|11.2582|11.2947|11.0575|11.2582|11.4042|11.1305|11.1122|10.9662|10.948|11.3129|11.2764|11.3494|11.2217|11.2217|11.2034|11.094|11.0392|10.9662|10.802|10.948|10.656|10.4553|10.3276|10.6378|10.8568|10.948|10.9845|11.5501|11.5319|11.4406|11.5866|11.4224|11.6231|11.3129|11.0027|11.2582|10.8385|10.7838|10.656|10.4371|10.2729|10.3641||10.4918|10.5648|10.6925|10.5466||10.5283|10.5648|10.5283|10.2911|10.5283|10.6195|10.6013|10.8568|10.6013|10.4371|10.4006|10.4006|10.4371|10.3276|10.2729|10.3094|10.1816|10.0904|9.8714|10.0721|10.0539|10.1999|10.3823|10.2729|10.1269|10.0904|10.4736|10.5831|10.4918|10.1269|10.1816|10.4188|10.4006|10.0174|9.1963|9.1781|9.397|9.1781|9.82|9.25|9.21|9.21|9.5|9.86|10.02|10|9.84|10.04|8.99|8.95|8.84|8.94|8.84|8.91|8.85|8.91|8.73|8.69|8.57|8.34|8.31|7.92|8.05|8.12|7.94|7.81|8.24|8.38|8.36|8.96|9.32|9.48|9.5|9.42|9.28|9.1|8.97|9.12|9.2|9.26|9.1|9.09|8.62|8.61|8.7|8.49|8.66|8.74|8.79|8.71|8.71|8.91|8.87|9.02|9.02|9.2|9.25|9.3|8.96|8.77|8.65|8.8|8.65|8.43|8.48|8.48|8.74|8.81|8.97|8.9|9|9|8.84|8.69|8.85|8.77|8.75|8.49|8.67|8.61|8.54|8.62|8.89|8.93|9.03|8.78|8.71|8.8|8.65|8.68|8.17|8.17|8.51|8.28|8.39|8.66|8.87|8.78|8.78|8.77|8.84|9.17|9.57|10.06|9.87|9.82|9.76|9.61|9.63|9.91|10.34|10.04|9.74|9.85|9.55|9.16|9.07|9.05|9.48|9|9.15|9.59|9.6|9.69|9.87|9.35
03452|17678|/equities/adc-siic|CACALL||0.11|0.11|0.117|0.11|0.11|0.11||||0.11|0.11|0.102|0.097|||0.107|||0.097|||||0.097||0.11||0.109|0.1|0.1||0.096|0.096|0.09|0.1||||0.101|0.097|0.097|0.086||0.09|||||0.1|||0.105|0.09|||0.109||0.132|||||0.09|||0.1|||0.1|0.107|||||0.107|0.09||0.1||||0.1|||||||||||0.108|0.108|0.09||||0.09|0.09||||0.0855|0.107|0.085||||0.085||||||0.085|||||||0.0855|0.0735||||0.084|0.084||||||0.085|0.085|||||||||||||0.083||||||||0.08|||||0.103||0.0905||||||||||||||||||||0.101|0.0905|||||0.1|0.1|||||||||||||0.11|||||0.094|||||||0.104||0.104|||||||0.11|||||0.11||||0.11|0.11||0.11|0.115|||||0.113|0.125||||0.11|0.11||0.11
03453|17684|/equities/alpha-mos|CACALL|2.8906|3.1761|3.1939|3.0423|3.1404|2.9976|2.9709|3.5686||3.4794|3.4794|3.6668|3.6757|3.7203|||3.4616|3.4616|3.3724|3.1225|3.1761|3.5686|3.3188|3.0155|2.6765|2.6765|2.6408|2.8014|2.4624|2.498|2.5873|2.7835|2.6051|2.7835|2.6229|2.5516|2.7835|2.7835|2.8192|2.6765|2.8549|2.8549|2.8727|2.7657|2.8906|2.8727|2.6943|2.8371|2.8192|2.8371|2.9441|2.962|2.8192|2.8906|2.962|3.2118|3.1939|3.3724|3.3545|3.1225|3.4794|3.3724|3.3902|3.5508|3.5686|3.4437|4.9069|3.5686|1.5345|1.5256|1.4185|1.4988|1.5524|1.5434|1.4453|1.5167|1.4453|1.481|1.3739|1.4721||1.4096|1.3918|1.4988|1.5256||1.3382||1.3561|1.2936|1.3561|1.3025|1.365|1.3115|1.3472|1.2936|1.3293|1.3561|1.3561|1.3382|1.2669|1.3115|1.3382|1.3561|1.3739|1.2847||1.2223|1.2312|1.2401|1.249|1.2579|1.2579||1.249|1.2312|1.2401|1.249|1.2223|1.249|1.3293|1.3293|1.3115|1.3293|1.5613|1.3115|1.2223|1.249|1.3739|1.3739|1.2669|1.2936|1.1955||1.4631|1.4631|1.4899|1.3472|1.3472|1.4631|1.0527|1.0527||1.0527|1.0438||1.1598||1.2133|1.2044|1.1687|1.2847|1.2936||1.3293|1.4185|1.3828|1.481|1.4453|1.4542|1.4988|1.4988|1.4721|1.4721|1.4631|1.3025|1.4721||1.4275|1.5702|1.3382|1.3828||1.4096|1.4096|1.3472|||1.4185|1.4096|1.3382|||1.3739|1.4275|1.4275|1.4275|1.3739|1.3739|1.3115|1.4096|1.2758|1.3828|1.4007|1.3382|1.2936|1.3382|1.3382|1.249|1.3293|1.2847|1.2936|1.4007|1.5167|1.6862|1.3025|1.1955|1.1598|1.1866|1.1866|1.1776|1.1866|1.1866|1.1776||1.3204|1.249|1.1776||1.3293|||1.3382|1.3382|1.3115|1.2223|1.249|1.3025|1.2312|1.249|1.2312|1.2044|1.2669||1.3739|1.3739|1.3739|1.3382|1.4096|1.3828|1.3828|1.2579|1.249|1.3382|1.3382|1.249|1.3382|1.2847|1.2936|1.3561|1.365|1.2758
03454|17685|/equities/altamir-amboise|CACALL|23.93|23.91|23.92|23.91|24|24|23.91|24|23.9|23.9|23.86|23.96|24|23.6|||23.48|23.6|23.5|23.44|23.4|24.01|24.2|24.07|24.07|24.06|24.57|24.57|24.7|24.8|24.9|24.8|24.94|24.8|23.5|23.35|23.25|23.495|23.25|23.375|22.8|22.8|23|23.35|23.395|23.2|23.22|23.23|23.16|23.15|22.9|23.6|23.45|23.64|23.1|23|21.595|21.295|20.75|20.15|19.998|19.8|19.9|20|19.95|19.96|19.992|19.8|19.75|19.75|19.75|19.75|19.75|19.77|19.762|19.834|19.918|19.832|19.9|19.95||19.95|19.552|19.74|19.4||19.5|19.35|18.7|19.5|19.83|19.88|19.9|19.9|20|19.97|20|20|20|20.17|20.175|20.15|20.255|20|19.95|20|20|20|20|20|19.9|19.97|19.6|19.95|19.95|19.6|20.1|19.664|19.2|19.25|19.1|19.15|18.9|18.856|18.292|18.11|17.8|17.35|18.84|18.9|19.022|19.022|18.95|19.002|19.13|19.288|19.1|19|18.75|18.76|18.738|18.25|18.1|18.1|18.1|17.734|17.7|17.7|17.55|17.7|17.3|17.42|17.49|17.25|17.232|17.252|17.25|17.378|17.12|17.1|17.3|17.388|16.7|16.45|16.454|16.45|16.5|16.5|16.55|16.45|16.6|16.45|16.35|16.2|16|15.66|15.7|16.014|15.75|15.678|15.644|15.75|15.644|15.7|15.57|15.57|15.45|15.5|15.55|15.55|15.5|15.5|15.534|15.534|15.25|15.5|15.2|15|15.1|14.99|15|14.948|15|15|15.018|15|15.058|15.198|15.25|15.298|15.448|15.16|15.12|15.218|15.096|14.998|14.75|14.55|15.02|15.2|15.3|15.2|15.42|15.3|15.26|15.496|15.264|15.522|15.562|15.786|15.9|15.8|15.336|15.25|15.198|15.05|15.2|15.04|15|15.5|15.38|15.338|15.27|15.55|15.66|15.35|15.35|15.45|15.45|15.7|15.944|15.21
03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|161.7054|161.9005|159.7548|162.8758|160.1449|156.0486|156.0486|155.6585|155.2684|154.8783|155.6585|155.6585|154.4882|153.7079|||154.098|151.1721|151.3672|149.8067|150.5869|149.4166|151.9524|149.6116|149.2215|148.4413|150.1968|150.5869|151.7573|151.7573|151.5622|151.1721|151.1721|149.2215|149.2215|148.2462|149.0264|146.2956|145.7104|141.4191|138.2981|141.4191|137.5179|136.7376|135.9574|134.5919|134.787|136.1524|135.5673|136.3475|136.3475|134.5919|134.5919|134.9821|136.1524|136.3475|134.787|135.1771|136.5426|136.5426|134.0068|133.2265|134.2018|135.5673|134.2018|138.6882|139.6635|145.3203|145.3203|143.9549|145.3203|145.9055|144.5401|143.7598|143.9549|144.345|142.5894|143.1746|144.1499|137.3228||139.8586|139.4685|139.4685|139.2734||135.5673|135.7623|133.6167|132.2512|133.8117|133.4216|132.4463|130.8858|127.1796|128.35|130.3006|127.1796|130.1056|134.5919|135.5673|134.0068|134.9821|134.9821|132.2512|134.5919|134.9821|135.9574|138.6882|135.9574|133.8117|135.3722|136.7376|135.5673|136.5426|126.7895|125.8142|126.7895|129.5204|124.6439|113.7204|111.1847|110.0143|110.7945|110.2094|107.2834|106.8933|102.797|110.5995|115.2809|118.0118|116.6464|115.476|118.2068|114.1106|111.7698|111.3797|112.7451|108.8439|111.5748|110.9896|112.7451|112.16|114.8908|115.476|110.7945|112.16|113.1353|110.4044|111.7698|109.234|109.039|114.6957|115.476|117.0365|121.913|124.4488|126.9846|122.4982|121.7179|121.1328|122.1081|123.6685|120.1575|121.913|118.9871|122.1081|120.7426|119.9624|121.1328|122.8883|121.7179|122.3031|123.0834|121.7179|122.4982|121.5229|121.913|121.913|124.8389|121.5229|120.9377|121.5229|122.6932|121.913|122.3031|115.6711|118.0118|115.8661|112.5501|113.5254|112.5501|117.6217|113.5254|112.9402|114.6957|116.4513|117.2315|118.4019|116.8414|115.2809|117.0365|118.2068|118.0118|119.3772|117.4266|118.2068|122.1081|123.4735|126.3994|132.6413|133.4216|129.7154|128.155|130.1056|132.2512|132.6413|132.4463|135.3722|135.5673|136.5426|137.5179|137.1277|138.6882|138.6882|137.3228|136.9327|146.2956|152.1474|152.9277|148.0511|143.9549|144.7351|143.3697|136.7376|129.3253|125.4241|119.7673|118.597|111.9649|108.0637|108.2587|108.4538|108.2587|113.1353|110.7945|112.7451|108.2587|110.4044|113.7204|113.1353|110.4044
03456|17686|/equities/altareit|CACALL|555|555|555|555|560|560|560|560|560|560|550|545|540|530|||530|520|520|520|520|520|520|515|515|515|515|510|515|525|530|520|520|520|520|520|510|510|510|510|510|490|490|490|490|490|490|490|490|488|488|488|488|488|488|488|490|472|472|472|470|488|488|490|490|486|486|486|486|486|486|486|486|486|486|486|484|488|488|486||486|486|486|486||486|486|486|486|486|486|484|484|488|488|488|488|488|488|488|488|488|488|482|482|482|482|482|482|482|482|482|482|482|482|482|480|482|482|482|482|482|482|480|480|480|480|484|484|484|484|484|484|484|486|486|486|486|486|486|486|486|486|486|486|486|486|500|500|505|505|505|505|500|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|510|505|505|510|510|510|505||505|505|505|515|515|520|510|520|520|520|520|520|520|520|520|520|520|520|520|510|510|510|510|510|510|510|510|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515|515
03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|102.5|103.7|101.9|100.8|102.9|102.5|102.9|103.4|102.2|102.1|103.4|102.7|102.6|103|||102|100.1|98.15|97.45|97.9|96.5|96.25|96.35|96.85|98.25|98.55|101.3|101.5|100.2|98.75|98.25|98.2|98.55|95.4|92.4|91.15|92.5|92.3|92.25|91.55|91.8|86.8|87.05|87.9|88.15|87.7|87.95|91.45|91.7|91.3|91.65|91|92.4|91.8|90.1|90.85|89.9|89.6|87.7|87.1|87.6|87.15|91.25|90.45|94|96.45|96.4|94.95|94.5|94.55|96.7|96|96.05|96.35|96.15|96.2|94.05|91.45|92.85||92.65|94.5|94.15|93.35||93.2|93.2|92.8|90.55|96.15|95|91.5|90.95|89.2|88.55|88.25|89.95|90.65|89.6|89.7|89.55|89.25|90.35|89.3|92.2|92.25|91.9|93.05|91.2|90.85|92.5|94.75|93.55|93.2|89.5|88|87.3|88.3|82.4|75.4|75|74|71.55|69.7|68.65|69.3|70.1|77.35|78.65|80.45|78.2|80.55|82.1|83.55|83.5|84|86|86|86.9|85.6|84.95|82.45|83.5|82|80.55|78.85|81|79.6|82.2|78.3|77.25|76|69.45|71|73.25|74.7|76.95|76.8|77.3|75.15|74.75|74.1|73.55|75.2|72.8|72.95|75.45|72.85|72.65|73|71.05|71.45|70.7|69.6|67.55|67.65|69.3|69.05|69.5|68.05|70.6|70.2|69.55|66.65|67.95|67.9|67.75|66.5|66.85|66.2|64.05|66.2|66.95|67.65|68|68.75|68.7|68.45|67.45|67.35|68.1|70.25|68.35|70.15|69.6|67.45|69.9|70.5|74.15|70.15|73.5|74.2|76.55|77.8|77.7|77.25|76.6|79.1|77.65|79.05|78.15|76.8|77.95|75.1|75.35|74.55|79.2|80.5|82.4|82.65|78.5|79.05|78.2|73.6|72.2|73.4|72.8|73.75|73.25|69.8|70|71.4|72|72.5|69.2|66.4|67|68.65|69.45|69.3|67.4
03458|943297|/equities/turenne-inv|CACALL|4.68|4.68|4.7|4.7|4.66|4.82|4.7|4.64|4.74|4.68|4.66|4.68|4.72|4.72|||4.66|4.66|4.8|4.74|4.68|4.7|4.68|4.72|4.78|4.8|4.78|5.1|5.05|5.1|5.1|5.05|5.1|5.1|5.1|5.05|5|5.15|5|5.05|5.1|5.2|5.1|5|5.05|5|5.2|5.05|5|5.1|5|4.9|4.86|4.86|4.86|4.92|4.9|4.94|4.92|4.94|4.94|5|5|5.1|5.1|5.15|5.3|5.3|5.3|5.2|5.2|5.3|5.3|5.45|5.1|5.3|5.3|5.2|5.25|5.25||5.25|5.25|5.2|5.25||5.4|5.4|5.35|5.3|5.6|5.15|5|4.98|4.98|5.1|4.84|4.8|4.8|4.8|4.82|4.84|4.82|4.88|4.82|4.86|4.82|4.82|4.82|4.82|4.88|4.86|4.86|4.84|4.8|4.66|4.58|4.64|4.64|4.6|4.5|4.5|4.48|4.46|4.42|4.4|4.4|4.42|4.56|4.56|4.7|4.4|4.5|4.5|4.5|4.48|4.5|4.44|4.46|4.5|4.48|4.5|4.52|4.52|4.54|4.54|4.52|4.62|4.6|4.6|4.66|4.68|4.76|4.72|4.7|4.78|4.72|4.72|4.7|4.78|4.78|4.8|4.8|4.78|4.8|4.72|4.72|4.8|4.78|4.74|4.74|4.74|4.72|4.7|4.7|4.7|4.74|4.74|4.66|4.64|4.74|4.76|4.66|4.68|4.68|4.7|4.64|4.68|4.74|4.76|4.7|4.62|4.58|4.62|4.62|4.44|4.48|4.48|4.48|4.6|4.48|4.5|4.46|4.48|4.44|4.48|4.48|4.5|4.5|4.5|4.5|4.7|4.68|4.66|4.68|4.76|4.7|4.88|4.88|4.92|4.8|4.8|4.78|4.78|4.8|4.76|4.8|4.8|4.78|4.8|4.8|4.84|4.86|4.84|4.84|4.82|4.7|4.84|4.7|4.74|4.78|4.76|4.88|4.76|4.74|4.62|4.74|4.86|4.66|4.8|4.56|4.58
03459|955666|/equities/amplitude-surgical-sas|CACALL|2.1|2.11|2.12|2.12|2.12|2.12|2.13|2.14|2.12|2.12|2.16|2.16|2.17|2.21|||2.25|2.25|2.16|2.18|2.29|2.1|2.11|2.11|2.1|2.1|2.1|2.11|2.12|2.12|2.12|2.12|2.12|2.12|2.11|2.1|2.11|2.07|2.11|2.12|2.1|2.11|2.11|2.1|2.1|2.11|2.11|2.11|2.11|2.11|2.12|2.11|2.11|2.11|2.11|2.1|2.12|2.11|2.11|2.13|2.08|2.05|2.16|2.15|2.16|2.16|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.16||2.16|2.15|2.15|2.15||2.15|2.15|2.15|2.16|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.15|2.16|2.15|2.13|2.14|2.13|2.13|2.14|2.13|2.13|2.13|2.12|2.13||2.13|2.14|2.14|2.13|2.13|2.13|2.14|2.07|2.07|2.07|2.07|2.08|2.07|2.08|2.06|2.08|2.08|2.12|2.12|2.11|2.11|2.12|2.12|2.13|2.12|2.12|2.12|2.12|2.13|2.12|2.12|2.13|2.13|2.13|2.13|2.12|2.12|2.12|2.12|2.12|2.12|2.13|2.13|2.12|2.12|2.12|2.11|2.12|2.12|2.12|2.14|2.14|2.12|2.15|2.14|2.14|2.13|2.13|2.13|2.12|2.12|2.13|2.13|2.15|2.14|2.13|2.12|2.13|2.11|2.12|2.13|2.14|2.13|2.12|2.12|2.13|2.14|2.14|2.14|2.14|1.62|1.635|1.655|1.65|1.65|1.675|1.675|1.67|1.67|1.65|1.65|1.65|1.53|1.55|1.55|1.555|1.555|1.555|1.575|1.575|1.595|1.6|1.55|1.55|1.485|1.465|1.495|1.495|1.495|1.47|1.48|1.505|1.515|1.53|1.56|1.575|1.575|1.58|1.585|1.66|1.625|1.475|1.285|1.27|1.22|1.19|1.18|1.195|1.205|1.185|1.21|1.21|1.175|1.35|1.22|1.21|1.26|1.305|1.205|1.26|1.27
03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|71.85|72.65|72.7|73.75|74.25|74.2|74.15|73.4|73.15|72.7|74.5|75.1|72.4|70.35|||70.8|68.2|70.25|69.1|67.25|66.75|67.2|66.35|66.35|65.75|65.1|64.95|65.4|65.1|66.05|66.15|66|65.85|64.95|64.6|64.8|65.6|64.75|63.5|63|63.6|63.5|64.85|65.35|65.6|65.4|65.9|66.3|66.1|66.25|67.05|66.05|65.35|64.6|64.5|64.9|63.8|63.25|62.7|61.4|62.35|61.9|64.3|63.75|65.05|65.95|66.75|67.45|68.15|69.5|69.65|69.4|69.7|68.9|69.8|69.9|69.8|69.05|68.1||66.8|68|68.55|67.95||67.15|67.65|66.6|66|67.5|67.75|67.75|67.95|66.55|67.85|67.6|66.55|66.55|66.15|66|66.75|67.3|66.95|66.8|67.85|66.8|68.75|68|67.95|68.05|68.5|68.8|67.55|67.7|67.45|66.25|66.25|66.65|66.45|61.5|61.75|59.85|58.65|57.4|56.3|56.3|56.55|58.75|59.2|61.65|62.4|61.9|62.85|62.3|61.3|59.8|62.35|62.75|63.25|63.2|62.75|62|62.85|62.7|61.25|59.35|60.2|60.3|61.05|58.75|58.9|59.15|59.65|59.9|61.85|62.3|62.85|61.75|61.6|61.35|62.6|63.3|62.05|63.9|63.6|63.5|65.35|64.45|65.1|66.55|65.65|65.6|65.4|65.35|63.8|63.95|64.9|64.85|65.7|65.05|65.9|66.75|65.8|64.9|64.5|64.5|64.15|63.85|64.15|64.3|65.95|68.8|69.15|70.75|70.9|71.45|72.15|72|72.4|71.3|71.9|70.85|70.75|70.6|69.85|69.8|70.8|71.85|72.65|71.5|71.45|69.5|69.7|70|69.35|69.95|67.95|70.45|68.35|69.4|68.2|67.65|68.2|65.95|66|65.7|70.2|69.9|70.85|71.7|70.85|69.45|68.1|67.6|66.95|67.6|67.55|65.75|63.9|61.8|61.8|63.3|61.15|61.45|58.55|58.4|60.5|61.3|59.05|60|59.85
03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|43.98|43.86|43.41|42.9|43.46|43.88|43|43.98|43.64|42.98|42.41|41.09|40.66|40.61|||39.81|38.42|38.25|37.27|38.08|36.67|36.45|35.41|36.26|36.47|36.51|36.23|36.51|36.76|36.45|35.99|35.27|35.39|35.89|34.8|35.1|35.92|36.35|36.32|34.7|35.4|35.05|35.02|34.9|35.43|34.53|34.9|35.57|35.65|35.29|35.34|36.3|36.59|37.05|35.76|35.7|35.5|35.16|35.2|35.65|36.5|35|36.25|36.13|36.79|37.1|36.29|35.24|35.86|35.59|36.46|36.47|37.34|36.97|37.33|37.62|36.37|34.56|35||34.14|34.49|34.22|34.44||34.51|34.84|34.5|33.94|34.6|35.45|34.82|33.46|32.32|31.76|32.23|32.96|32.18|32.67|33.44|32.52|32.55|32.36|32|32.79|33.28|33|33.51|32.12|31.33|30.73|31.04|30.8|30.94|30.04|29.47|29.6|29.03|28.7|26.47|26.31|26.04|24.3|23.34|23.08|23.14|23.55|24.8|25.3|25.61|25.36|25.34|25.72|25.07|25.82|25.2|25.44|25.25|25.5|25.63|25.71|25.74|25.4|25.1|24.55|24.12|24.04|23.7|23.97|22.72|23.02|23.23|23.34|23.62|25.01|25.38|24.84|24.26|24.28|24.49|24.51|24.62|24.48|25.1|25.44|25.01|25.34|24.91|24.77|25.15|24.99|25.55|25.19|24.65|24.15|24.33|24.86|24.81|25.17|24.72|25.61|25.9|25.35|24.9|24.15|24.47|25.03|24.14|24.19|24.04|24.32|25.41|24.8|24.88|24.75|24.85|24.35|24.3|24.5|24.9|25.26|25.38|25.42|25.98|24.75|24.87|25.39|25.6|25.6|25.05|25.23|24.53|24.82|24.78|24.01|24.26|23.75|25.23|24.87|25.2|25.74|25.98|25.84|24.7|25.28|24.72|26.04|26.87|27.1|27.12|27.3|26.7|25.78|25.36|24.75|24.96|24.35|24.11|23.56|22.57|22.96|22.84|22.57|22.69|21.59|21.78|22.04|23.24|23.38|23.69|23.51
03462|1174451|/equities/aramis|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03463|17633|/equities/argan-sa|CACALL|83|83.3|82.8|84.5|85.9|85|83.7|83.6|83.9|83.7|83.7|81.3|81.1|79.4|||79.7|80.4|79.8|79.8|80|80.2|82|81|81|81|81.8|80.8|82.2|81.8|83|82.4|83.2|83.8|85.6|84.2|83.2|83.4|84.4|85.2|86.4|85.2|86.4|85.4|85.8|85.6|86.6|86.4|87.2|87.8|87.2|88.4|87|87.8|88.6|88.2|88|88.6|88.6|87|88.4|88.6|88.6|88.4|88.8|88.4|90.2|88.4|87|86.8|87.2|88|87.2|87.4|86|85.6|85.6|85.6|85.6|86.4||83.6|84.8|78.8|78.6||79|79|79|77.4|79.6|79.2|77|77.2|77.8|78.2|77.4|77.8|78|79.8|77|78.6|79.2|80|79.4|80.6|79.2|80.4|80.2|80|80.6|81.2|80.4|79.2|81.4|79|79.6|80.6|79.4|82.8|81.4|81.6|82|83.2|81.2|80.8|79|78.6|78.6|79.2|81.6|82.6|83.4|84|84|85.8|84|85|84|83.6|84.4|84.6|84.6|86|84.2|86|84|83.8|83.8|84.6|83.2|83.8|84.4|86|83.8|84.2|85|85.8|85.2|85.8|86|84.6|86.8|86|87.8|86|87|87.4|88|89|90.8|89|88.2|85.6|85.4|84.8|85.2|84.4|85.8|86.8|85.6|84.2|85|84|86.4|86.2|87|86|88.6|86.4|85.4|83.6|83.2|82|82|82.6|82|81.8|82|81.8|82|83|84.4|84.4|85|84.6|84.4|84.6|84.2|84.6|85|85|84.4|81.4|82|81|79.4|80|80.4|79|80.4|79.6|79.8|80.8|79.2|78.6|77.4|78.8|78.4|80.4|80|81|82|81.4|79.8|79|80.6|77.4|75.4|72.4|69.6|69.6|69.8|69.2|70|68|67.8|67.8|68.6|70|70|70
03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|105.45|104.55|105.15|104.2|104.6|104.6|102.6|103.25|104.15|103.5|104.3|103.8|104.2|104|||104.45|103.35|103.95|104.3|104.75|104.15|103.5|101.6|101.2|101.6|103.25|101.3|98.94|99.1|101.45|100|99.12|98.18|99.06|96|96.18|97.08|96.18|94.98|91.5|91.04|90.26|88.54|89.94|90.5|90.16|91.46|89.82|89.84|89.38|89.76|89.5|88.52|89|88.64|89.24|90.06|90.5|92.28|91.5|92.54|92.24|93|93.48|95.56|97.02|96.82|95.56|97.5|96.64|96.36|93.68|95.86|94.92|93.94|95.84|95.2|93.82|94.82||93.5|94.5|95.2|95.36||94.42|94.86|94.1|93.86|96.66|95.08|95.24|95.08|95|94.52|95.3|95.7|94.04|93.14|94.4|94.54|96.12|96.94|97.72|97.48|95.94|95.1|94.3|92.42|92.2|91.68|92.44|90.94|91.08|89.6|89.7|90.56|91.36|91.02|87.28|86.62|88.62|86.8|85.3|84.08|83.98|83|86.1|87.46|89.72|89.62|89.72|92.64|92.48|94|93|95.36|94.38|95.34|95.16|94.7|92.98|90.96|90.88|90.8|90.14|90.62|90.82|91.5|89.82|91.24|92.88|93.5|93.32|96.36|97.84|98.36|98.28|98.66|97.92|96.06|95|93.4|94.56|93.62|92.84|93.42|92.82|92.9|93.06|93.36|94.92|93.68|95.18|92.78|92.1|93.18|92.54|93.22|92.84|94.04|94.78|94|90.84|90.08|90.08|91.06|88.42|89.98|87.62|87.66|88.02|87.88|88.82|88.56|90.32|90.3|90.5|90.38|89.4|91.28|92|90.84|90.4|87.08|85.6|86.22|87.34|87.4|86|86.78|85.1|85.14|85.16|83.94|83.62|81.68|84.2|83.92|81.52|82.2|82.06|82.72|80.02|80.08|79.58|84.4|85.14|86.88|87.98|86.58|86.46|83.44|79.9|78.36|79.12|78.26|76|72.96|73.22|72.74|75.48|74.9|77.3|71.82|72.26|73.94|75.32|75.3|75.8|74.7
03465|17662|/equities/medea|CACALL|12.8|12.7|12.7|13|12.9|13|13|13|13|12.6|12.5|13.2|13.3|13.3|||13.3|13.3|13.3|13.4|13.4|12.8|13.1|13|13|12.9|12.9|13.3|13|13|13|13|13|12.7|12.7|12.6|12.8|12.7|13.3|13.4|13.4|12.9|12.8|13.7|13.5|13.5|12.2|12.2|12.2|12.1|12|12|12.5|12.4|12.4|12.5|12.3|12.3|12.5|12.3|12.9|12.9|15|11.8|11.8|11.9|12|11.5|11.9|11.5|10.9|10.6|10.5|11.4|11.3|11.9|11.9|12|11.6|11.6||11|10.9|10.9|11.4||11.4|11.3|11.4|11.3|11.6|11.6|11.6|11.6|11.6|11.5|11.5|12.2|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.5|11.6|11.6|11.6|11.6|11.6|11.6|11.5|11.4|10.7|10.7|10.7|11.3|10.2|10.1||||||10.1|||||||||11.2|||||||||12.5|11||10.8|||10.4|||||||||||||10.5||||||||10.5|10.5|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.4|10.2|10.1|10|10|10.4|10.4|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.6|10.6|10.5|10.8|10.6|11|10.9|10.9|10.9|11|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.4|11.2|11.2|11.2|11.2|11.2|11.2|11.2|12.3|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.5|11.9|11.9|10.9|11|11|11|10.4|10.4|10.4|10.5|10.5|10.5|10.4|10.7|10.1|10|10.8|11.4|11.4|12.8|12.9
03466|32437|/equities/artprice.com-sa|CACALL|6.56|6.47|6.46|6.37|6.66|6.75|6.75|6.8|6.82|6.84|6.84|6.68|6.78|6.79|||6.7|6.64|6.68|6.7|6.7|6.7|6.88|6.86|7.16|6.72|6.78|6.7|6.76|6.78|6.6|6.78|6.48|6.54|6.56|6.56|6.66|6.68|6.66|6.64|6.62|6.68|6.7|6.5|6.34|6.44|6.44|6.5|6.46|6.48|6.38|6.44|6.3|6.6|6.64|6.52|6.64|6.7|6.76|6.76|6.68|6.36|6.38|6.46|6.46|6.76|7.04|7.08|7.08|7.04|7.02|7.04|7.06|7.02|7.06|7.12|7.1|7.22|7.22|7.02||7.34|7.36|6.74|6.68||6.56|6.82|6.84|6.84|6.82|6.86|6.92|6.82|7.04|7.2|7.22|7.52|7.52|7.64|7.66|7.78|7.74|7.76|7.62|7.58|7.38|7.38|7.14|7.28|7.34|7.46|7.38|7.3|6.7|6.68|6.68|6.66|6.72|6.7|6.74|6.78|6.78|6.82|6.72|6.88|7.06|6.94|7.22|7|7.3|7.32|7.34|7.38|7.48|7.42|7.38|7.46|7.54|7.44|7.56|7.42|7.5|7.68|7.72|7.5|7.42|7.58|7.2|7.7|8.22|8.3|8.34|8.18|8.18|8.38|8.44|8.38|8.38|8.5|8.7|8.64|8.6|8.62|8.68|8.7|8.66|8.7|9|8.06|8.56|8.58|8.58|8.4|8.36|8.14|7.8|7.72|7.72|7.72|7.72|7.76|7.76|7.62|7.82|7.82|7.76|7.8|7.74|7.92|7.98|8|8.12|7.98|8|8.1|8.18|8.2|8.24|8.08|8.06|8|8.04|8.06|8.04|8.1|8.04|8.2|8.18|8.2|8|7.94|7.7|7.82|7.94|8.04|7.84|8.04|8.02|8.16|8.16|8.1|8.08|8.18|8.24|8.3|8.74|7.46|8.7|||||||||||||||||||||||
03467|17792|/equities/ind-financ-artois|CACALL|4500||4400|||4380|4380||4380|4480||4480||4480|||||4500|||4540||4500|4500||4600|4480||4440|4500|4640||4860|4720|4720|||||4720|4800|4860|4860|||||4540|4540|4120|4060|4000||4000|||3980|3980||3800||||4000||4000|4000|4000||3980|3980|3980||||3980||3980|||||4000|||||4000||4080||3940|3940|3900||||3900|3900||3800|3880||4000|4060|4000|3820||||3780|3840||3840|3820|3920|3820|3780|3700|3700||3700|3480|3480||3480||3520|||3720|||||3700|3700|3860|3540||3700||||3700||3720||||||||||3720|||||3460|3440||3560|||3900|||||3900||||||||3920|||||3720|3700||3700|3420|3420|||3420|3400||||3420|3400||3400|3380|3360|3540||3600|3660|3700||3800||||||||3940||||3940||||3980||3980|3980|||3640||||3400|3380|||||||3460||3500|3500|3500||
03468|978752|/equities/asit-biotech-sa|CACALL|160.512|137.28|170.72|190.784|137.28|93.984|95.392|95.04|91.52|89.408|95.04|78.144|79.904|80.96|||76.384|71.984|71.456|76.912|77.44|77.44|84.304|82.896|83.952|83.776|86.944||110|110.88|114.4|109.12|112.64|110.88|114.928|111.584|111.584|111.584|118.096|114.4|113.344|111.584|117.568|110.528|120.032|119.856|112.816|123.2|126.192|128.656|128.48|132.704|140.8||135.696|140.448|145.024||122.144|115.808|114.224|114.752|119.68|123.728|123.2|125.84|131.472|128.48|133.584|128.48|123.552|140.976|136.048|130.24|90.464|90.464|88|88|87.824|80.96||78.144|81.136|82.368|80.96||80.784|82.544|79.2|83.6|82.192|83.952|82.368|87.296|84.48|85.008|89.408|90.64|82.72|80.96|85.184|86.592|98.032|78.848|72.336|70.928|70.4|69.696|66.2464|63.0784|63.008|62.0224|63.36|62.9376|61.8112|63.0784|63.2896|63.36|63.2896|59.2064|61.5296|60.192|59.9808|62.656|61.8816|60.8256|63.008|62.9376|63.2896|64.3456|60.544|57.728|54.2784|56.672|57.376|61.1776|59.84|67.0912|66.8096|65.472|65.6128|68.3584|68.64||73.568|71.632|70.4|68.7808|66.88|68.8512|70.2592|68.64|72.512|77.44|84.128|61.6704|63.2192|63.712|64.4864|63.36|62.0224|61.4592|63.36|60.6848|63.2896|61.8112|65.0496|61.248|61.6|63.7824|66.8096|68.64|66.8096|65.12|69.8368|70.048|72.336|84.128|59.7696|57.8688|59.488|59.488|59.4176|59.4176|59.6992|58.432|57.7984|57.7984|57.024|57.376|57.376|58.1504|59.84|59.84|58.1504|59.84|63.2896|57.5872|57.6576|59.84|57.024|59.7696|61.1776|61.248|61.1776|59.9104|61.6|66.88|67.936|70.2592|65.12|61.6|65.12|65.12|66.88|69.696|69.344|69.9072|67.936|67.584|65.6832|70.1888|70.4|70.752|68.7104|70.4|77.264|78.144||81.488|80.96|80.608|80.608|81.84|80.256|82.368|81.488|80.432|82.544|83.776|84.48|80.96|81.136|79.728|79.728|79.728|77.088|84.48|90.64|91.696|93.984|94.336
03469|7111|/equities/assytem|CACALL|27.2|27.15|27.15|27.15|27.8|27.9|28.1|27.8|28.4|26.55|26.35|26.3|26.05|26.4|||25.6|25.7|25.35|25.3|25.6|25.15|25|25|24.7|25.2|25.1|25.8|26.5|26.5|26.65|26.45|26.35|26.5|26|25.6|25.6|25.8|25.95|25.3|25.1|25.5|25.65|26.1|26.4|26.45|26.65|25.8|26.7|27.1|26.6|27.2|27.4|27.15|27.4|27.25|27.95|28.9|26.8|27.1|26.75|26.9|27|27|26.8|27|27|27.1|26.95|27.1|27.4|27.25|27.2|27.1|27|26.6|26.7|26.5|24.8|24.55||24.6|24.8|24.85|25||25.15|24.6|25.15|24.8|25.7|25.95|25.75|25.7|26.2|26|26.1|26|25.35|25.35|25.2|24.9|24.5|24.45|25.1|24.6|24.8|24.85|23.6|24|24.05|23.95|24|24.05|24.05|23.4|23|23.25|22.2|22.25|22.8|22.7|22.7|22|22|22|21.1|20.8|21.05|21.05|21.2|21.7|21.35|21.7|22.2|22.7|22.6|23|22.75|23.3|23.05|23.8|23.8|24.1|23.7|23.8|23.85|24.1|24|23.7|22.9|23.4|23.7|23|22.7|23.3|23.6|23.85|23.85|23.85|23.7|23.9|23.55|23.8|23.75|23.55|23.55|23.65|23.3|23.9|24|24.15|24|24.1|23.35|22.35|22.2|22.15|21.8|22.15|22.3|22.15|22.15|21.75|21.9|22|22.15|22.15|21.8|21.75|21.5|22.15|22.5|22.15|22.45|22.8|22.7|22.75|22.7|22.25|22.3|22.4|22.25|22.4|22.35|22.75|22.6|22.55|24.3|23.7|22.8|22.5|22.15|22.25|22.1|22.15|21.8|22.5|22.6|22.1|22.5|22.5|23.2|22.75|21.15|21.3|21.5|23|22.1|23.35|23.45|23.05|23.2|22.35|21.95|21.65|21.4|21|20.9|20.6|20.4|20.1|19.88|20.2|20.1|19.5|19.34|20.05|20.8|20.6|20.6|20
03470|13160|/equities/atari|CACALL|0.662|0.7029|0.6515|0.6934|0.6829|0.8332|0.8342|0.8713|0.8513|0.877|0.8323|0.8541|0.8808|0.8551|||0.7324|0.7761|0.7524|0.6278|0.6449|0.5897|0.6905|0.7162|0.7229|0.6116|0.6392|0.5384|0.564|0.4994|0.4775|0.4394|0.3923|0.409|0.3491|0.3272|0.3281|0.3343|0.331|0.3396|0.3277|0.3348|0.3343|0.3424|0.3448|0.3429|0.3462|0.3486|0.3524|0.3809|0.38|0.3548|0.3676|0.39|0.3719|0.3767|0.3938|0.3581|0.351|0.3557|0.3548|0.3519|0.3567|0.3605|0.3595|0.3538|0.3405|0.3438|0.3396|0.3443|0.3434|0.3524|0.3519|0.3557|0.3505|0.3405|0.341|0.3434|0.3429|0.3448||0.3381|0.341|0.3424|0.35||0.3505|0.3472|0.3472|0.3719|0.3881|0.379|0.3657|0.3771|0.4233|0.3491|0.3557|0.3557|0.3643|0.3643|0.3662|0.3595|0.3586|0.3595|0.3576|0.3709|0.3662|0.3671|0.3719|0.3833|0.3866|0.3862|0.4014|0.3757|0.3795|0.379|0.3919|0.379|0.3686|0.351|0.3534|0.3714|0.3505|0.3614|0.3805|0.3543|0.39|0.4095|0.409|0.3923|0.4371|0.418|0.4518|0.369|0.3757|0.3234|0.254|0.2549|0.2568|0.2573|0.2639|0.2644|0.2587|0.2573|0.2658|0.2592|0.2606|0.2616|0.2682|0.2592|0.2483|0.2444|0.2544|0.2563|0.2492|0.2606|0.2658|0.2601|0.2663|0.2606|0.2663|0.2725|0.273|0.2768|0.2758|0.2749|0.2754|0.2839|0.2872|0.2863|0.2844|0.2877|0.2796|0.2768|0.2834|0.2882|0.3001|0.2796|0.2706|0.2706|0.2749|0.2773|0.2834|0.2582|0.244|0.2421|0.243|0.2411|0.2397|0.2378|0.2425|0.233|0.2411|0.2406|0.2444|0.2544|0.2554|0.2544|0.2554|0.253|0.253|0.2473|0.2521|0.2573|0.2597|0.2625|0.2711|0.272|0.2749|0.2744|0.2687|0.2735|0.273|0.2706|0.2673|0.2701|0.2739|0.2739|0.2749|0.2739|0.2787|0.2687|0.2697|0.2725|0.2749|0.2711|0.2692|0.2777|0.2796|0.2863|0.2872|0.283|0.2806|0.2792|0.2735|0.2687|0.2716|0.2701|0.272|0.2677|0.2725|0.2701|0.2787|0.2706|0.2739|0.2735|0.2682|0.2711|0.2806|0.2901|0.2906|0.2892
03471|943371|/equities/ateme|CACALL|15.26|15.12|15.1|15.12|15.68|15.44|15.18|15.14|15.22|15.26|14.88|14.94|15.24|15.96|||15.24|15.3|15.16|14.7|15|17.84|17.8|17.68|17.86|17.3|17.68|18.16|18.6|18.24|17.94|17.92|18.1|18|17.6|17.5|17.56|17.86|18|17.6|17.38|18.12|18.12|18.1|18.26|17.8|18.1|18.44|18.4|18.08|18.08|17.62|17.62|18|18.4|18.38|18.3|17.58|17.16|17.2|16.9|16.7|17.28|17.1|17|17.1|17|16.7|16.52|16.5|16.7|16.94|16.74|16.8|16.64|16.9|16.8|16.6|16.5|16.8||16.66|16.7|16.7|16.74||16.74|16.7|17|16.8|17|17|17.2|17.12|17|17.06|17|16.5|16.6|16.7|16.72|16.8|16.8|16.6|16.12|16.46|16.2|16.22|16.28|15.86|15.68|15.9|16|16|16|15.9|15.8|15.76|15.92|15.52|16|16.64|16.52|16.4|16.28|15.9|15.62|15.36|16.12|16.78|16.8|16.54|16.7|16.9|16.52|16.72|16.44|16.4|16.42|16.62|16.8|16.8|16.8|17.2|17.18|16.92|17.26|17.28|16.7|16.82|17.26|17.48|17.5|17.8|16.84|17|17.04|17.02|17.3|16.96|16.54|16.02|15.98|15.76|15.96|15.68|15.9|15.6|15.74|15.4|15.9|16|16.24|16.16|16.1|16.3|16.22|16|16.24|16.28|16.3|15.96|16|15.96|15.94|15.98|15.58|15.9|15.74|16.02|15.5|15.26|15.56|15.3|15.5|15.24|15.06|15|15.14|15.22|14.2|14.02|14|14|13.7|13.42|13.72|14.08|14.32|14.02|14|13.96|14.2|13.2|13.24|13.4|13.68|13.28|13.34|13.38|13.32|12.86|13.12|12.38|11.78|12|11.6|11.82|11.9|11.94|11.9|12.16|12.08|12.34|12.6|12.24|12.34|12.26|12.28|12.22|12.14|10.96|11.04|11.42|11.94|12.02|11.88|11.9|12.08|12|12.2|11.8
03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|4354.8799|4383.1099|4359.3374|4292.4761|4540.605|4510.8887|4501.9741|4455.9141|4458.8857|4432.1416|4472.2578|4381.624|4406.8828|4249.3882|||4328.1353|4941.771|4903.1401|4894.2251|4865.9951|4799.1338|4754.5601|4778.333|4811.0205|4840.7363|4781.3042|4730.7871|4811.0205|4805.0771|4776.8472|4834.793|4793.1909|4802.1055|4720.3867|4696.6138|4698.0996|4718.9009|4759.0176|4819.9351|4800.6196|4851.1372|4747.1309|4773.8755|4744.1592|4677.2983|4617.8662|4928.3984|4977.4302|4953.6572|4903.1401|4910.5688|4879.3672|4886.7964|4903.1401|4874.9097|4906.1118|4928.3984|4947.7139|4857.0801|4715.9292|4766.4463|4782.79|4739.7021|4592.6079|4712.9575|4920.9697|4934.3418|4949.1997|4968.5151|4934.3418|4993.7739|5047.2627|4946.228|4943.2568|5032.4048|4860.0518|5589.5796|5595.5229|5654.9546||5555.4063|5597.0088|5628.2104|5594.0371||5570.2642|5588.0938|5579.1792|5464.7725|5573.2358|5646.04|5611.8667|5487.0596|5436.542|5402.3687|5482.6021|5550.9487|5500.4316|5516.7754|5573.2358|5530.1475|5518.2612|5625.2388|5711.415|5672.7842|5556.8921|5500.4316|5479.6304|5335.5078|5348.8799|5185.4419|5163.1548|5051.7202|5121.5527|4971.4868|4836.2788|4907.5972|4821.4209|4888.2822|4704.043|4635.6958|4589.6362|4500.4883|4368.252|4353.394|4277.6182|4299.9053|4652.04|4687.6992|4843.708|4885.3105|5042.8052|5114.1235|5151.2686|5078.4644|5007.146|5238.9307|5234.4736|5304.3062|5243.3882|5175.0415|5044.291|5111.1519|5102.2373|5035.376|5096.2939|5111.1519|5126.0098|5246.3599|5111.1519|5051.7202|5130.4673|5063.6064|5154.2402|5271.6182|5273.104|5350.3657|5310.249|5267.1611|5282.019|5295.3911|5268.647|5151.2686|5307.2778|5280.5332|5374.1387|5524.2046|5457.3433|5386.0249|5455.8574|5482.6021|5542.0342|5345.9082|5267.1611|5230.0161|5206.2432|5274.5898|5215.1582|5290.9336|5331.0503|5430.5991|5527.1758|5500.4316|5423.1699|5472.2012|5540.5483|5521.2329|5445.457|5442.4854|5378.5962|5446.9429|5626.7246|5561.3496|5481.1162|5571.75|5705.4722|5672.7842|5687.6426|5793.1343|5703.9863|5586.6079|5718.8442|5594.0371|5751.5317|5726.2734|5727.7588|5720.3301|5862.9668|5880.7964|5745.5884|5723.3018|5677.2417|5638.6108|5562.835|5614.8384|5555.4063|5454.3716|5594.0371|5536.0908|5571.75|5518.2612|5531.6333|5396.4258|5390.4824|5164.6406|5126.0098|5317.6782|5298.3628|5396.4258|5264.1895|5191.3853|5120.0669|4990.8022|4978.916|5038.3477|4998.231|4916.5122|4977.4302|5005.6602|4819.9351|4704.043|4760.5034|4699.5854|4839.2505|4668.3838|4579.2358|4683.2417|4791.7051|4681.7559|4913.5405|4787.2476
03473|17690|/equities/aubay|CACALL|43.55|43.3|41.65|40.9|42.4|41.45|41|40.9|40.55|40.3|40.7|41.5|41.25|41.35|||42.1|43.1|42.2|42.7|42.75|41.55|37.4|37.8|38.3|36.75|37.2|38|37.5|37.7|37|37.5|37.1|37.1|37.1|35.7|37.3|38|38.25|38.05|37.65|37.7|37.45|37.75|39.25|39.25|39.3|39.55|38.65|38.6|37.55|37.5|37.5|37.65|38.5|37.45|38|38|37.9|37.55|36.85|36.85|35.6|37|36.85|37.65|38.65|37.8|38.6|36.6|36|35.7|36.2|36.4|36.2|34.5|34.75|34.1|34.5|34.35||34.35|34|34|34.3||34.3|34|34.3|33.4|34|33.9|34.05|34.2|34.85|35|33.9|35.7|35.25|34.35|34.75|33.5|33|33.75|33.7|33.9|33.45|31.5|31.5|30.65|30.3|30.5|30.8|29.8|30|29.9|30.25|30.7|31.15|31.65|31.05|32.3|30.6|30.7|29.05|28.85|28.65|28.4|29.7|30.8|32.15|31.8|30.6|31.3|31.15|30.6|31|30.9|30.8|31.2|31.85|31.4|30.8|31.45|31.45|31.5|31.5|31.35|31.25|31.5|31.8|30.85|31|33|32.4|32.75|33.4|34.75|33.7|33.7|33.55|34.05|33.75|32.65|33.2|33|33.05|33.8|33.8|33.4|33.05|33.35|33.75|32.35|32.5|32.1|32.5|33.4|33.1|33|32.3|32.65|32.9|32.75|32.4|33.95|34|34.75|33.35|33.35|33.3|32.5|31.2|31.2|31.1|31|31|29.5|30.5|29.3|28.8|28.4|28.4|28.6|29.9|29.05|28.7|29|28.95|28.9|28.5|28.95|28|28|28.6|28.5|29.3|29.4|29.7|27.35|28|28.85|28.6|28.6|28.4|27.95|27.8|28.3|28.5|29.3|29.05|29.95|29|29.2|29.05|28.4|25.9|25.25|25.6|25.6|25.1|25.25|25.15|25.1|25|24.45|24.55|25.1|25.05|25.5|25.7|25
03474|17691|/equities/augros-cosm-pack|CACALL|5.3|||5.25||||5.5|5.5|5.5||5.5|5.45|5.15|||||5|4.96|||||4.84|||4.84|||4.86|4.86||||||4.42|4.9|4.9|||||||||4.9|4.92|4.7|4.7|4.7|4.7|4.7|4.5|4.54||||4.4|4.5|4.9|4.66|4.66|4.9|4.6|4.48|4.38|4.86||4.8|4.9|4.9|4.86|||4.6|4.66|||4.66|||4.58|||||||||4.6|||5.1||||4.8|||4.8|||4.86|4.86|4.86|5.1|5|4.98|4.98|4.6||4.2||3.92||4.2||||||4.2|||4.2||||||||4.24||||||||4.24||||4.7|4.5|4.4||||||||||||||4.7||4.7||4.7|5||4.78||5||4.7|||4.8||||||4.5||||||||||4.52|||||4.9||||||||||4.7|||||||5||||||||||5.4|5.4||4.9|4.82||||||||||||4.5|4.5|4.38|||4.38|4.36|||
03475|17692|/equities/aurea|CACALL|6.14|6.12|6.12|6.28|6.2|6.02|6.04|6.1|6.16|6.1|6.06|6.2|6.1|6.24|||6.1|6.24|6.26|6.24|6.28|6.24|6.24|6.3|6.3|6.32|6.26|6.28|6.26|6.2|6.26|6.34|6.26|6.24|6.26|6.26|6.3|6.24|6.3|6.3|6.3|6.4|6.4|6.58|6.36|6.7|6.36|6.28|6.3|6.38|6.2|6.06|5.82|5.98|5.7|5.7|5.58|5.56|5.6|5.7|5.58|5.72|5.82|5.92|5.92|6.12|6.04|5.94|6|6|6.06|6.2|6.14|6.28|6.12|6.16|6.2|6.14|6.14|6||5.94|5.94|5.96|5.62||5.84|5.8|5.74|5.42|5.66|5.7|5.74|5.82|5.72|5.84|5.7|6.12|6.3|5.38|5.08|5.1|5.3|5.44|5.42|5.12|5.04|5.04|4.86|4.99|5|4.9|4.95|5.02|5.2|4.89|4.85|4.89|4.9|4.8|4.84|4.84|4.84|4.85|4.69|4.55|4.6|4.5|4.85|5|5.22|5.24|5.26|5.16|5.12|5.1|5.22|5.28|5.3|4.85|4.73|4.73|4.7|4.68|4.6|4.6|4.54|4.55|4.64|4.56|4.61|4.54|4.53|4.53|4.53|4.58|4.58|4.62|4.64|4.61|4.65|4.68|4.66|4.67|4.78|4.68|4.7|4.67|4.65|4.67|4.56|4.62|4.66|4.69|4.57|4.67|4.67|4.59|4.6|4.75|4.67|4.58|4.68|4.56|4.56|4.77|4.6|4.62|4.71|4.8|4.76|4.77|4.8|4.8|4.61|4.65|4.72|4.77|4.72|4.7|4.7|4.72|4.75|4.75|4.74|4.74|4.74|4.72|4.8|4.82|4.65|4.65|4.59|4.48|4.52|4.58|4.51|4.5|4.5|4.5|4.57|4.56|4.55|4.51|4.55|4.69|4.6|4.5|4.54|4.78|4.79|4.52|4.66|4.66|4.7|4.74|4.8|4.68|4.7|4.81|4.94|4.68|4.7|4.9|4.81|4.7|4.62|4.58|4.66|4.72|4.68|4.58
03476|17693|/equities/aures-technologie|CACALL|24|24.5|24.9|25.4|25.5|25.4|25.1|25|25.1|25.1|24.9|24.6|25.3|24.6|||24|24.2|24.6|24.7|25.8|26.7|26.8|27.1|27.2|27.1|27.5|26.8|26.4|26.7|26.7|26.7|26.7|26.6|26.6|26.7|26.7|26.9|26.6|26.7|26.4|26.7|26|26|26.2|26.8|26.9|27.4|27.4|24.3|23.8|25.4|25.3|24.9|24.6|24|24.1|24|24|23.6|23.8|24|24.2|24.7|24.6|24.3|25|25|25.2|25.6|26.2|25.7|25.5|25.6|24.6|24.9|24|23.1|23|22.2||21.4|21.6|21.6|20.9||21.5|21.3|21.5|21.1|22.2|22.2|22.5|23|22.6|23.4|23.5|23.1|23.4|23|21.9|20.2|20|18.8|18.85|18.65|18.7|17.85|18.3|17.95|18.25|17.95|17.9|17.6|17.55|17.1|17.1|17.5|16.45|16.1|15|15|15|14.95|14.65|14.4|14.45|13.95|15|15.1|15.3|15.55|15.15|13.5|13.45|13.65|13.6|13.95|14.6|15|14.3|13.45|13.35|13.8|13.3|13.65|13.75|13.75|13.8|14.25|14.35|14.2|14.5|14.45|14.55|14.9|14.6|14.6|14.6|14.55|14.6|14.85|14.35|14.15|14.15|14.15|13.3|13.2|13.5|13.6|13.8|13.75|13.8|13.85|13.9|13.7|13.8|13.8|13.7|13.7|13.7|13.8|13.8|13.25|12.9|13.2|13.45|13.55|13.85|13.9|14.45|14.9|15.2|15.2|15.1|15.65|15.5|15.5|15.6|15.45|15.65|15.65|15.35|15.45|15.9|16|15.9|15.9|15.9|16|15.95|16|16.6|16.4|16.5|16.8|17.05|17.15|17.55|17.8|17.6|17.45|17.45|17.55|17.8|17.95|18.5|18.75|18.85|18.8|18.5|18.5|19.05|18.8|18.9|18.5|18|16.8|16.45|16.2|16.3|16.3|16.4|16.4|16.3|16.2|16.25|16.5|16.2|16.4|16.9|17.25
03477|7129|/equities/avenir-telecom|CACALL|17.44|17.2|17.12|18.08|18|19.24|18.16|17.6|17.56|18.32|19.2|20.24|20.48|20.84|||20.96|21.632|22.56|20.936|22.632|23.4|24.872|24.8|26.08|27.704|25.912|25.72|26.88|27.616|29.68|26.12|26.024|27.84|29.16|29.592|29.2|31.52|32.04|32.584|33.024|32.88|33.12|34.8|35.328|36.4|35.48|37.048|37.6|39.648|40.24|40.64|39.24|38.96|39.152|37.296|37.552|37.92|36.88|37.048|36.8|40.8|41.152|41.6|43.92|42.384|41.6|40.64|40.176|42.24|40.96|41.6|43.2|40.016|41.592|41.408|41.28|40.64|41.736|42.4||41.6|42.016|43.2|43.36||44.64|44.816|44.032|42.4|43.432|43.576|43.216|44.76|46|45.44|48|48.24|49.04|48.896|50.784|51.2|53.44|48.016|48.24|48.88|49.216|49.152|49.68|50.544|51.024|50.76|51.92|53.216|54.96|55.176|55.352|56.6|54.384|54|53.36|50.52|51.112|48.976|47.2|47.2|45|46.8|50.8|57.608|64|64.8|77.6|48.792|47.216|47.208|47.048|49.632|51.28|52.512|52.296|53.6|49.6|50|52|54.24|55.76|56.8|59.52|59.52|60.8|62.08|62.08|59.52|60.16|65.92|67.84|67.84|67.2|67.84|67.2|68.48|69.12|69.76|67.84|67.2|67.84|71.04|69.12|68.48|71.04|72.96|72.96|76.16|76.16|75.52|78.72|80.64|83.84|83.2|80.64|88.32|91.52|89.6|92.16|96|94.72|93.44|96|78.08|82.56|68.48|69.12|69.76|72.32|74.24|75.52|75.52|76.8|76.8|76.16|76.16|76.8|78.08|79.36|74.24|80.64|73.6|78.08|84.48|115.2|119.04|113.28|121.6|133.76|138.88|138.24|134.4|133.76|134.4|142.08|142.72|135.68|147.84|167.68|149.12|112.64|117.12|106.88|107.52|103.68|119.04|104.96|102.4|102.4|102.4|107.52|103.68|106.24|112|128|137.6|85.12|75.52|76.16|70.4|64|68.48|69.76|73.6|74.88|72.32
03478|14167|/equities/axway-software|CACALL|30.4|30.2|30|30|30.4|30.2|30.2|29.6|29.4|29.8|29.3|29.3|29.4|29|||27.6|26.9|27|27.5|26.9|26.8|27.3|27.3|27.2|27.2|26.7|27.3|27.3|27|26.9|27.3|27.3|27.3|27.4|26.9|27.4|27.6|27.7|27.2|28.5|28.9|28|27.2|26.8|27.6|26.7|26.3|25|24.7|24.8|24.7|25.3|25.3|25.4|25.6|26|26|26|25|24.1|24.2|24|24.2|23.5|24|24.6|25.2|23.8|24.2|24|24.6|25.4|25.8|25.7|26|26.4|27|27.6|27.6||27|27|27.5|26.1||25.6|26|25.9|26.3|26.6|26.4|26.6|26.2|26.5|25.2|24.8|24.5|24.1|23.9|23.8|23.5|23.7|23.8|23.5|23.7|24.4|24|24.3|23.4|23.1|22.9|21.7|21.6|21.8|21.8|21.9|22.4|23.1|22.9|20.8|20.7|20.5|20|20.6|20.1|20|20|21.6|22.4|22.2|21.6|20.7|20.7|21|21.3|21.7|22.3|22.5|21|20.5|20.1|19.3|18.85|18.75|18.95|19|19|19|18.5|18.25|18.15|18.2|18|17.5|17.7|17.8|18.1|18.65|19|19.05|18.95|19.45|19.45|19.4|19.2|19.35|19.35|19.45|19.4|19.15|19.25|19.3|19.25|19.45|19.7|19.85|19.9|19.85|19.85|19.8|19.65|19.6|19.6|19.45|19.35|19.35|19|19.2|19.4|19.8|19.95|19.9|19.9|19.5|19.25|19.5|19.4|19.45|19.5|19.5|19.5|19.8|19.65|19.35|18.4|18.75|19|18.5|18.85|18.6|18.25|18|17.8|17.9|17.9|17.85|17.95|18|17.8|18|17.95|17.25|17.3|17.3|17|17|17.5|16.8|16.55|16|15.6|15.5|14.95|14.8|15.1|14.95|14.95|15|14.8|14.9|14.75|14.95|14.65|14.8|14.95|15|14.95|14.95|14.75|14.95|15.05
03479|7615|/equities/bains-de-mer|CACALL|64.8|65|65.2|64.8|65|65.2|65.2|66|65|65|65|65.2|65.2|64.6|||64.6|63.4|64.2|64.2|64.4|65|65.8|65|65.4|64.6|64|64.2|64.2|63.8|64|64|63|63.2|63|63|63|63.4|63|62.6|62.6|62.4|62.4|62.6|62.6|63|63|64|65.6|65.8|65.8|65|63|62.6|62.2|62|62.2|62|62|61.4|61|63.4|62|63|62.8|62.8|63.2|62.4|62.4|63|63|63.6|63.6|63.6|64|63.4|64.6|63.6|64.2|66||69|67.6|67.8|69||68|67.6|64.2|64.2|64.2|64|62.6|63.4|62.6|62.6|63.6|62.8|62.6|61.2|62.6|62|62|63.8|63.8|63.8|62|62|62.4||62|61.8|62.4|62|62|61|61|60.6|60.6|61.2|61|61|60.6|60.6|62||60.2|60.2|60|62.6|62.8|61|61.8|62.2|63|62|61.2|62.6|62|61|61.8|62|61.6|62|61.4|62|61.2|61.4|60.4|60.4|60|59.6|60.2|61.4|58|58.2|57.2|59|60|59.8|59.8|59.8|60|59.4|59.8|58.6|59.2|59|58|57|58|57.6|57|56.2|58|57.2|56.6|56.8|56|55.8|56|55.8|55.8|56|55.8|55.8|55.8|55.8|55.6|55.6|55.6|55.6|55.6|56.8|55.4|56.2|55.2|56|55.8|55.8|55.2|55.2|54|54.4|54|54|53|53|51.6|52.6|51.2|50.6|51.4|51.8|51.4|51.2|52.4|52.6|52.2|51|50.8|51.8|52.2|53|51.4|52|53|52.8|53|53.2|53.8|56.8|55.2|56.4|57.6|55|51.2|51.8|51.2|51.2|52|50.4|50.2|51.4|51|51|51.8|50.6|51|50.4|50.2|51.4
03480|1011051|/equities/balyo-sa|CACALL|1.94|2.25|2.26|2.225|2.345|2.36|2.215|2.17|2.07|2.12|2.17|2.16|2.225|2.21|||2.16|2.12|2.1|2.18|2.205|2.185|2.325|2.285|2.37|2.42|2.46|2.31|2.375|2.44|2.505|2.41|2.52|2.56|2.585|2.495|2.545|2.64|2.83|2.26|2.155|2.225|2.2|2.235|2.39|2.4|2.2|2.425|2.295|2.41|2.07|2.025|2.03|2.045|2.055|1.86|1.88|1.802|1.818|1.756|1.69|1.774|1.714|1.772|1.736|1.98|2.16|1.874|1.84|1.87|1.772|1.93|1.904|1.878|1.73|1.782|1.78|1.614|1.634|1.608||1.388|1.388|1.34|1.41||1.402|1.392|1.34|1.304|1.374|1.344|1.318|1.312|1.396|1.388|1.36|1.4|1.474|1.51|1.582|1.586|1.37|1.35|1.38|1.276|1.33|1.15|1.19|1.214|1.024|1.024|1.062|1.056|1.03|0.985|0.987|1.018|0.94|0.933|0.898|0.922|0.9|0.882|0.897|0.932|0.89|0.85|0.894|0.964|1.036|1.054|1.106|1.11|1.088|1.074|1.078|1.12|1.14|1.088|1.072|1.13|1.06|0.97|0.932|0.98|0.98|1.044|0.95|0.93|0.917|0.935|0.977|0.97|1.008|0.987|0.986|1.016|0.99|1|1.02|1.054|1.032|1.056|1.05|1.03|1.06|1.06|1.048|1.05|1.18|1.228|1.188|1.206|1.22|1.226|1.23|1.226|1.25|1.23|1.25|1.248|1.27|1.286|1.316|1.146|1.166|1.212|1.29|1.324|1.278|1.222|1.222|1.27|1.31|1.318|1.32|1.468|1.65|1.27|1.312|1.182|1.254|1.51|0.912|0.885|0.85|0.838|0.867|0.864|0.869|0.88|0.855|0.839|0.866|0.888|0.894|0.905|0.919|0.92|0.915|0.898|0.938|0.936|0.936|0.959|0.924|0.982|1|1.038|0.98|0.969|0.991|0.952|0.94|0.942|0.978|0.965|0.912|0.891|0.894|0.89|0.886|0.895|0.952|0.916|0.87|0.945|0.979|1.018|1.02|0.98
03481|17699|/equities/barbara-bui|CACALL|||3.38|3.36||3.22|3.9|3.6|3.7|4||3.4|3.26|3.2||||||3.1||3.1||3.26|3.26|3.2||||3.4|||||||||||3.22||3.22|3.22|3.24|3.4|3.44|3.22|3.46|3.24|||4||4|3.7||3.7|3.7|3.08|3.8|3.9|3.86||||||4.62||4.74|4.74|4.32|||4.5||4.52|4.5|4.5||5|5.1|4.98|5||4.58|4.2|4.72|||5.9|5|5.5|5||4.76||3.56||3.5||||3|2.82|||2.72|2.48|||2.68|2.72|2.5|2.2|2.2|2.14|2|1.66|1.65|||||1.9|1.78|||1.72||1.72||1.78|1.7|1.6||1.65|1.65|1.6||1.65|1.65|1.65|1.65|1.75||1.75|1.8|1.8||2|2|1.75||1.42|||||||||2.64||2.7|2.7||2.8||2.86|2.86|2.86|||3.22|3.22||||||||||||3.22||3.3||||4.22|||||||||4.22||||4.7|4.7|4.8||4.38||||||||||||||5.4||||||||5.6||5.4|||||5.4||||||||||
03482|17656|/equities/les-nouveaux-constructeurs|CACALL|54.4|53.8|54.4|56.2|56|56|55.6|56|56.6|57|57.4|57|57|57.4|||57|55.4|57|57|57.2|58|57.8|58.2|55|54|52.2|49.9|50.8|50.2|49.1|49.2|49|48.9|48.7|48.7|48.8|49.2|49|49.1|48.8|48.9|48.8|48.4|48.6|48.9|48.6|48.3|48.4|47.5|47.7|47|47.5|47.8|47.6|47.3|47.1|46.7|46.8|46.8|45|44.2|45|44.9|44.9|45|46.5|46.4|46.5|46.8|46.8|47.4|46.6|46.6|46.8|45.3|45.4|45.4|44.5|44.7||44.2|44.3|44.9|45||43.9|43.6|44.2|44.1|44.8|44.7|44.8|44.7|44.3|45.4|45.6|46|46.8|46.5|46.1|45.5|45|45.1|44.9|44.7|44.4|44.2|44|44|43.7|44.4|44.7|44.9|44.9|44.9|44.6|45|46.4|43|41.3|41.1|40.7|40.6|40.9|40.8|39.9|41|41.3|42.2|43.6|43.9|44.8|44.6|44.6|44.4|44.6|45.1|44.9|46|46.8|46.8|47|46.7|47|47.4|48.2|46.5|45.3|41.5|41.5|44.6|46.1|46|48.6|48.9|49.9|49.6|49.9|49.9|50|50|50|50|50.6|50|50.6|50.4|50.4|50|48.4|48.4|48.6|48.4|48.1|48.4|47.4|48.6|48.6|48.4|48.4|48|47|46.7|46.4|46.1|44|44|44|43.8|44|44|44|44|43.6|44|43.6|44|44.3|44.1|43.8|43.9|44.4|44.4|44.3|44|44.3|44.4|44.2|44.6|44.4|44.4|44.2|44|44|44.3|41.2|40.4|38.4|39.3|39|39.7|39.2|39|38.8|38.4|39.5|40.8|41.1|43|42.8|43.5|43|42|42.4|40.4|40.2|39.4|38.6|37.5|37.5|37.4|37.5|39.3|39.2|38.7|38.4|38.3|38.4|38.6|37.5|37.1
03483|17700|/equities/bastide-le-confort-medical|CACALL|46.7|47.2|46.8|47.3|48|48.6|48.25|48.05|48.2|48.65|47.55|48.35|48.7|48.7|||50.6|48.95|48.3|46.95|48|50|49.85|49.6|49.5|48.5|48.85|49.3|49.8|50.2|48.6|50.2|50.7|50|49.35|48.1|49.1|50.3|51.4|51.6|51|52.8|53.5|54.2|54.6|54.5|54.4|54.3|54|53.9|54|53|53.1|53.1|53.9|54.1|53.4|53.6|52.9|53.3|52.3|53.5|53.4|54.1|53|54.2|56.6|57.7|58|57|57.7|54.9|54|53.8|54.4|54.4|53.7|54|51.5|51.2||50.9|50.9|50|50||49.1|49.8|49.25|48.95|48.95|49|49.9|49.15|50|48.2|48.25|48|47.4|47.95|48.9|46.95|47.3|47|47.35|48.3|48.65|48.45|48.85|48.65|47.2|47.3|47.05|46|46.7|47.4|46.8|47.95|47.55|47.8|47.8|48.55|47.6|47.75|47.2|45.5|42.9|42.05|44.8|46|46|46.65|47.75|46.9|46.45|45.1|44.75|46.1|45.6|46|46.55|46|46|46.8|47.1|47.5|46.9|48.25|47.9|48.15|46.85|46.45|47.35|46.45|44.5|48.75|50.3|49.85|49.65|49.15|48.05|48.3|49|48.8|48.05|46.65|46.15|47.75|48.9|46|44.7|44.6|41.6|41.75|41.5|40.5|40.7|40.75|40.7|41.2|41|41.3|41.3|41.1|40.75|38.5|37.75|38.85|38.9|38.7|38.4|38|38.2|38|38.25|37.7|38|37.75|38.3|38.6|38.75|38|38.65|38|38.5|39.3|38.5|38.4|38.5|38.5|37.6|36.55|35|34.7|34.5|35.55|34.7|34.9|34.9|34.15|35.6|35.9|36.2|35.75|34.9|35|35|36.25|35.9|36.95|34.8|35|35|34.75|34.75|34.3|34.65|34|34.05|34.4|33.7|32.7|33.35|32.95|33.8|32.35|32.05|31.3|32.15|32.5|32.5|32
03484|1173833|/equities/believe|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|11.3|11.22|11.36|11.16|11.72|12.1|11.7|11.66|11.86|11.78|11.78|11.86|11.96|11.92|||12|11.96|11.9|11.77|11.96|11.85|11.6|12|12.11|12.26|12.51|12.8|12.85|12.5|12.32|12.6|12.4|12.55|12.4|12.2|12.49|12.84|12.93|12.76|12.35|12.04|11.64|11.61|11.77|11.7|11.58|11.65|11.84|12.1|12.1|12.26|12.36|12.33|11.5|11.28|11.03|11.11|11.08|11.03|11.27|10.6|10.53|10.61|10.69|10.4|10.51|10.52|10.27|10.24|10.05|10.28|10.15|10.46|10.43|10.33|9.8|9.8|9.525|9.4||9.465|9.3|9.3|9.3||9.595|9.42|9.15|9.15|9.465|9.62|9.64|9.5|9.59|9.165|9.12|9.23|9.07|8.96|9.05|8.955|8.86|8.88|8.55|8.6|8.41|8.44|8.465|8.34|8.3|8.27|8.235|8.5|8.455|8.2|7.91|8.095|8.305|8.58|8.085|7.885|7.83|7.865|7.735|7.9|7.81|7.405|7.615|8.015|8.035|7.93|8.085|7.805|7.55|7.495|7.31|7.295|7.39|7.48|6.825|6.845|6.67|6.58|6.635|6.66|6.73|6.87|6.49|6.56|6.24|6.03|6.1|6.11|6.24|6.56|6.685|6.7|6.805|6.585|6.285|6.425|6|6.85|6.925|6.74|6.85|6.925|6.88|7.09|6.985|7.01|6.78|6.785|6.67|6.615|6.55|6.63|6.675|6.85|6.825|6.9|6.63|6.6|6.505|6.465|6.255|6.275|6.155|6.17|6.12|6.21|6.29|6.32|6.22|6.15|6.34|6.17|5.995|5.545|5.55|5.6|5.595|5.54|5.755|5.5|5.565|5.71|5.815|5.89|5.9|6.05|6.12|6.33|6.375|6.23|6.51|6.31|6.875|6.715|6.78|6.81|6.79|6.645|6.645|6.77|6.43|6.68|6.95|7.32|7.34|7.01|6.985|6.8|6.665|6.375|6.37|6.25|5.925|5.75|5.58|5.64|5.735|5.875|5.89|5.81|5.6|5.7|5.85|5.835|5.8|5.865
03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|53.75|53.55|52.75|52.2|52.4|52.45|52|52.3|52.3|52.35|53.5|53.45|50.8|49.84|||50|49.92|49.82|50.2|50.25|49.92|50.25|50.9|51.75|51.9|51.35|50.25|49.5|49.58|49.72|49.9|49.22|49.9|49.16|48.72|48.76|48.16|47.54|47.7|46.5|47.4|47.3|47.18|46.78|46.4|45.76|45.62|47.88|48.12|47.4|47.44|47.8|47.98|47.7|47.84|47.8|46.78|45.8|46.64|47.06|46.98|47.28|47.16|46.78|47.02|47.88|47.78|47.52|48.14|48.34|48.12|48.4|47.34|47.52|47.18|47.44|47.54|47.22|47.5||46.26|47.1|47.52|46.92||47.84|47.52|47.06|47.1|47.9|47.72|47.8|48.96|48.98|48.8|49.46|50.75|50.65|50.5|50.6|49.96|49.76|51.05|49.76|50.85|50.25|50.3|50.05|49|49.3|49.96|50.9|51.1|50.7|49.9|49.34|49.04|48.06|44.46|42.5|42.64|42.16|43.54|41.34|41.1|41.34|39.72|40.34|41.14|42.04|41.32|41.6|41.62|42.82|43.14|42.7|42.86|42.9|43|42.78|42.7|42.16|42.4|42.3|43.12|44.24|44.76|44.56|44.58|43.66|44.26|44.58|46.1|45.74|46.82|47.82|48.24|48|48.18|47.84|47.12|47.62|47|47.46|46.98|47.92|47.9|47.48|48.32|49.74|49.82|49.62|48.98|49.28|49.04|48.9|49.08|49.02|49.98|49.72|50.15|50.45|50.3|49.92|49.16|49.38|50.35|51.3|51.2|50.15|51.45|51.4|48.86|48.84|49|49.06|48.64|49.56|49.1|49.18|49.18|48.28|45.32|45.08|45|44.12|43.66|44.08|44.7|44.2|44.32|44.06|45.2|45|43.96|43.66|43.36|44.5|44.34|44.54|45.42|44.94|45.78|44.66|45.72|46.7|47.14|46.22|48.5|47.96|46.28|46.4|46.08|46.06|47.88|48|47.8|46.14|44.96|44.96|43.94|44.22|43.84|45.74|44.2|43.46|44.38|46.26|46.62|44.98|44.78
03487|17702|/equities/bigben-interactive|CACALL|16.5423|16.4904|16.3692|16.6634|17.3036|17.4767|17.2863|17.096|17.1825|17.3469|17.269|17.5632|17.5199|17.7362|||17.4767|17.0787|17.1306|17.3902|17.269|17.1998|17.3902|17.1998|17.1306|17.2171|17.3902|17.3469|17.7362|17.1652|17.1652|17.4767|17.2171|17.1133|16.9056|16.4904|17.1133|17.5632|17.3469|17.2171|16.9403|17.4767|17.3036|17.096|17.3036|17.8227|17.8227|18.4284|19.2936|19.2936|19.6396|18.6879|18.5581|18.4716|18.9042|18.7744|18.1688|18.0823|17.4334|17.2171|16.7845|16.4211|16.2654|16.5423|17.3469|17.3469|17.4767|17.4767|17.3902|17.269|17.6497|18.3419|18.0823|17.7362|16.8883|16.5942|16.698|16.9576|16.7326|16.9403||16.127|16.2654|16.3519|16.4211||16.3173|16.3865|16.6634|16.3519|16.871|16.6807|16.8018|16.4731|16.5423|16.4731|16.5769|16.7672|16.9576|16.4904|16.2654|16.0059|15.7117|15.0542|14.7427|14.4312|14.4485|14.1717|14.0679|14.1198|14.1025|14.2236|13.9294|13.7564|13.5141|13.3065|13.5141|13.2719|12.822|12.822|13.0123|13.0469|13.0989|12.8393|12.5797|12.1818|12.1818|11.6626|12.7182|13.0642|13.0989|13.0642|13.1508|13.3065|12.9777|12.8566|12.7528|12.7182|12.7182|12.8047|12.7009|12.3894|12.597|12.7182|12.7701|12.7528|12.7355|12.8566|12.7182|12.6836|11.9568|12.1125|12.1298|12.1125|12.1818|12.597|12.7355|12.8393|12.8739|12.7009|12.5105|12.1472|12.1645|12.1991|12.2856|11.7319|11.8357|12.1125|11.5069|11.5934|11.5069|11.628|11.6626|11.5415|11.5934|11.5934|13.3|13.7|13.54|13.44|13.14|13.46|13.76|14.14|14.02|14.16|14.1|14.04|13.8|13.72|13.82|13.92|14.26|13.4|12.54|12.18|12.2|12.02|12.16|12.12|12.18|12.36|12.36|12.42|12.32|12.2|12.38|12.82|12|11.92|12.16|11.9|11.18|11.2|11.02|11.28|11.2|11.2|11.58|11.4|11.54|11.84|12.06|11.66|11|11.24|11.38|12.1|11.92|12.38|12.46|12.24|12.5|12.6|13|12.32|12.68|12.48|12|11.64|11.24|11.46|11.5|11.22|11.38|11.04|11.1|11.3|11.6|11.78|11.7|11.72
03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|108.65|110.5|110.5|111.5|109.9|110.9|113.4|112.75|114.35|111.85|111.25|111.7|108.35|109.7|||108.95|108.5|106.6|109.2|109.2|110|108.4|111|111|112.3|107.4|106.3|108.2|104.4|103.3|105.7|108.6|109.6|107.5|108.9|108.4|106.9|109.2|107.6|105.2|106.2|109.4|108.5|110.4|113.7|119.4|121.4|124.8|125.9|125.6|125.9|125.8|127.5|125|130|128.5|129.3|130|128.4|127.5|127.6|130.4|129|127.9|123.6|121.9|120.2|119.9|116.9|117.5|116.3|118.1|114.7|116.2|116.8|116.6|115.8|121.3|118.9||115.4|116.7|115.7|115.6||117.3|116.4|118.2|122|118.2|114.3|116.1|113.1|119.7|119.4|117.9|116.9|119.2|116.7|116.9|118.3|119|119.1|120.8|119.3|117.1|114.2|111.5|116.9|117.8|119.4|119.6|123.4|123|123.4|122.1|120|114|118.1|133.7|133.1|131.8|128.6|127.8|127.8|130.3|129.9|129.5|127|126|127.7|131.9|135.4|136.6|138.8|137.4|141.8|142.5|143.4|140.6|137.3|139.8|136.9|138|134.2|133.2|133.8|132.4|132.1|131|128|129.2|128.4|130.2|128|123.6|124.5|124.5|122.6|122|120.6|119.9|116|116.7|113.2|116.2|122.2|125|127|125|123.7|141.6|138.9|138.5|138|139.1|140.5|140.4|141.5|138|141.5|140.9|138.9|137.5|140.9|140|139.4|139.6|139.5|137.5|135|136.6|133|131.9|129.3|134.8|136.1|134.5|133.4|132.5|131.6|130.2|125.4|127.8|126.5|127.9|134.1|132.9|130.5|127.9|128.4|125.5|122.3|119|122|122.2|118.6|119.9|118.1|121.9|116.8|117.8|116.2|114.8|113.4|114.1|116.3|113.9|110.9|112.9|119.5|115.7|119.9|127.1|129.1|124.4|115.7|135.1|137|133.6|130.1|131.5|127|126.9|125.1|124|133.3|129.1|122.5|120.9|118.3
03489|17704|/equities/bleecker|CACALL|142|142|||135|150|150||150||||||||||144|144|144|||||||||||155||||||155||||154||||154|154|||152|152|||||137|||||||||137||||||136|136||||||||||136||136|136||136|136||145|141|140|140|132|141|143|154|149|154|140|144|144||134||141|134||||157|158|||157||148|||||||||||||||||124||||||149|149||||||148|||||140|||||||137||||||166|167|166||||||165|174||176||179|180|182|182|||||181|182||182||||182|||||166||||||||||||||||||||||||||||166|||||||||||||||||166|||||||||
03490|7031|/equities/boiron|CACALL|38.95|41.35|40.5|40.4|40.6|39.5|39.3|40.3|38.85|38.8|37.1|36.8|35.75|35.9|||36.3|35.8|37.2|37.35|37.1|36.5|36.7|36.5|36|34.65|35.6|35.8|36.95|36.25|37|36.4|36|35.25|35.2|34.75|34|34.5|34.6|34.25|34.25|35.1|34.7|35|35.5|35.4|35.5|36.1|35.3|36.25|35.75|35.9|36.1|36.8|35.45|34.7|35.25|35.4|35.2|34.5|34.2|34.35|34.5|35|35|35.5|36|36|36.1|36.5|36.7|37.3|37.8|37.55|37.45|38.4|39.4|42.3|43.4|41.95||41.35|40.5|40.3|40.7||40.4|40.25|39|39.2|40.15|39|38.9|38.75|39.5|38.35|37.2|37.3|36.9|37|37.5|37.5|37.65|38.35|38.4|39.65|38.8|38.5|38.75|40|39.55|39.55|40.25|40|39.65|39.1|39|38.5|39|38.5|38.5|38.85|38.3|38.4|38.25|38.4|39|36.5|38.55|40.1|41|42.25|42|42.3|42.5|42|41.8|42.4|42.3|43.4|43.8|43.75|43.65|43.75|44|43|41.35|40.85|40.5|41.3|39.9|40.9|41|41.05|39.5|39.95|40.8|40.55|40.2|39.85|39.15|35.95|34.65|34.6|35|34.7|34.8|34.8|34.4|34.65|34.75|34.8|34.5|34.2|34.3|33.9|33.4|34.2|34.1|33.9|34.05|34.1|33.95|33.9|33.95|34.15|34.05|34|33.55|33.45|33.4|32.8|32.8|33.3|32.7|32.7|33.25|33.05|33.3|33.3|33.85|39.55|39.7|40.2|40.2|40.2|40.2|40.6|39.75|39.55|38.25|38.6|37.15|36.7|36.5|35.8|35.15|35.1|36.45|36.6|34.5|33.95|33.3|33.5|34|33.8|34.5|34.85|34.55|34.5|34.45|34.4|34.6|35|33.95|33|32.6|32.45|32.7|32.85|32.8|32.7|33|32.9|32.95|32.6|32.5|33.4|33.6|33.6|33.4|33.2
03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|4.25|4.18|4.15|4.16|4.21|4.202|4.21|4.18|4.21|4.122|4.162|4.114|4.134|4.126|||4.084|4.118|4.08|4.068|4.1|4.104|4.084|4.072|4.026|3.988|4.02|4.002|3.966|4.004|4.016|4.02|4.014|3.988|3.966|3.952|4.056|4.086|4.076|4.028|3.966|4.042|4.03|4.036|4.058|4.084|4.11|4.102|4.058|4.154|3.624|3.64|3.592|3.616|3.568|3.562|3.548|3.552|3.536|3.422|3.346|3.422|3.426|3.472|3.476|3.518|3.528|3.512|3.472|3.538|3.558|3.584|3.5|3.464|3.346|3.39|3.41|3.428|3.352|3.398||3.382|3.4|3.44|3.394||3.406|3.396|3.398|3.34|3.458|3.394|3.424|3.434|3.396|3.384|3.334|3.356|3.266|3.234|3.24|3.232|3.242|3.27|3.254|3.256|3.31|3.348|3.348|3.402|3.396|3.4|3.49|3.456|3.46|3.384|3.37|3.398|3.41|3.28|3.2|3.264|3.206|3.21|3.178|3.076|3.054|3.028|3.144|3.17|3.204|3.25|3.228|3.34|3.284|3.282|3.26|3.314|3.31|3.31|3.32|3.33|3.298|3.29|3.228|3.184|3.138|3.188|3.2|3.194|3.126|3.154|3.144|3.138|3.09|3.18|3.26|3.316|3.286|3.258|3.246|3.234|3.216|3.158|3.228|3.184|3.174|3.164|3.14|3.148|3.18|3.206|3.214|3.17|3.188|3.138|3.104|3.154|3.092|3.12|3.11|3.178|3.154|3.154|3.056|3.048|3.046|3.068|3.066|3.016|2.83|2.838|2.864|2.882|2.962|2.958|2.982|2.96|2.99|2.952|2.924|2.95|2.93|2.918|2.878|2.832|2.786|2.884|2.894|2.916|2.828|2.88|2.788|2.796|2.818|2.782|2.858|2.832|2.912|2.84|2.866|2.886|2.902|2.87|2.798|2.784|2.762|2.944|3.012|3.048|3.024|2.898|2.864|2.798|2.748|2.566|2.706|2.732|2.558|2.534|2.512|2.486|2.5|2.494|2.646|2.5|2.468|2.536|2.62|2.516|2.53|2.452
03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|21.3|21.6|21.65|21.2|21.35|21.25|21.25|21.15|21.35|21.45|21.35|21.55|21.6|21.75|||21.7|21.4|21.95|21.7|21.6|21.75|21.65|21.75|21.95|21.8|21.8|21.95|21.75|21.95|21.9|21.85|21|20.9|20.65|20.8|20.25|20.15|19.94|20.2|19.72|19.5|19.22|19.38|19.62|19.58|19.52|19.62|19.82|20.15|19.92|19.84|20.15|20.05|20|19.88|19.86|20.2|20.2|20.45|20.3|20.5|20.2|19.9|19.7|19.82|20.15|20.1|20.15|20.1|20.2|19.92|20.05|20.1|20|21.1|21.3|20.8|20.8|21.1||20.8|20.55|20.5|20.45||19.8|19.78|19.46|19.4|19.7|19.3|19.42|19.64|19.68|19.74|19.78|19.92|20.45|20.55|20.4|20.1|19.8|19.8|19.9|19.78|19.58|19.92|19.7|19.64|19.32|19.8|20|20.3|20.3|19.94|20.1|19.94|19.8|19.26|18.94|19|18.6|18.54|18.54|18.5|18.38|18.42|18.78|18.72|18.36|18.8|18.8|18.62|19|19|18.96|19|18.94|19.1|18.72|18.72|18.2|19.06|19.04|18.9|19.1|19.8|19.88|19.78|18.9|19.06|19.66|19.62|20|19.8|20.25|20.5|20.05|20.05|20|19.82|19.98|19.8|19.98|19.98|20|20|20.3|20.3|19.9|19.8|19.94|19.8|19.8|19.9|19.88|20|19.9|20|20.25|20.4|20.45|20.15|19.82|19.72|20|20.1|20.2|20.45|20.4|20.3|20.75|20.9|20.6|20.25|20.6|20.4|20.85|20.4|21|21.25|21.15|21.4|21.15|20.6|21|20.7|21.05|21.3|21.45|21.5|21.4|21.45|22.1|21.55|21.15|20.8|21.3|21.45|22.15|21.9|22.05|22.15|21.85|21.5|21.4|22.45|22.7|23.15|22.95|23.05|22.8|22.6|22.75|21.2|21.5|21.3|21.15|21.55|21.75|21.5|21.3|21.45|21.9|21.1|21.5|21.05|21.5|21.55|21.75|21.55
03493|945125|/equities/bone-therapeutics-sa|CACALL|2.62|2.605|2.61|2.65|2.69|2.63|2.65|2.63|2.7|2.74|2.75|2.78|2.75|2.73|||2.73|2.72|2.72|2.68|2.71|2.61|2.71|2.71|2.71|2.7|2.72|2.79|2.78|2.72|2.73|2.76|2.7|2.75|2.8|2.84|2.74|2.85|2.89|2.95|2.98|2.99|2.93|2.84|2.88|2.94|2.75|2.85|2.97|3|2.85|2.88|2.85|2.78|2.89|2.92|2.94|2.9|2.7|2.71|2.67|2.74|2.74|2.72|2.69|2.87|2.8|2.82|2.86|2.83|2.84|2.96|2.88|2.94|2.81|2.8|2.79|2.65|2.6|2.62||2.6|2.56|2.58|2.67||2.62|2.55|2.55|2.37|2.39|2.44|2.43|2.34|2.51|2.68|2.99|2.99|2.95|3|3.08|3.09|3.12|3.08|3.12|3.08|3.03|3.08|3.11|3.28|3.39|3.4|3.33|3.32|3.25|3.17|3.21|3.15|3.23|3.06|3.21|3.25|3.14|3.25|3.14|2.87|2.82|2.62|2.77|3.05|3.23|3.38|3.25|3.34|3.11|3.26|3.19|3.37|3.1|2.6|2.48|2.44|2.45|2.43|2.4|1.9|1.95|2.13|2.14|2.16|2.15|2.2|2.21|2.23|2.18|2.25|2.21|2.27|2.25|2.27|2.31|2.32|2.33|2.3|2.35|2.33|2.29|2.33|2.32|2.35|2.35|2.3|2.32|2.58|2.61|2.41|2.42|2.34|2.41|2.44|2.39|2.5|2.3|2.19|2.15|2.16|2.19|2.17|2.2|2.19|2.2|2.2|2.25|2.23|2.24|2.24|2.23|2.21|2.19|2.18|2.2|2.27|2.36|2.38|2.34|2.31|2.32|2.41|2.41|2.4|2.44|2.4|2.45|2.47|2.49|2.5|2.46|2.61|2.65|2.65|2.7|2.74|2.67|2.62|2.63|2.56|2.67|2.64|2.77|2.84|2.81|2.8|2.84|2.87|2.84|2.81|2.78|2.8|2.79|2.75|2.7|2.73|2.72|2.74|2.73|2.72|2.7|2.71|2.8|2.8|2.97|3.09
03494|1153014|/equities/boostheat|CACALL|248499994624|246499999744|247499997184|254000005120|266000007168|257999994880|254000005120|254000005120|248000004096|243999997952|217999998976|222000005120|223499993088|221499998208|||222000005120|228000006144|224999997440|229000003584|231999995904|228000006144|224999997440|235000004608|229000003584|234000007168|261000003584|266000007168|257999994880|269999996928|287999983616|287999983616|287999983616|299999985664|302000013312|309000011776|306999984128|318000005120|313000001536|314999996416|314000015360|314000015360|314999996416|306000003072|314999996416|316999991296|314000015360|340000014336|320000000000|313000001536|323999989760|332000002048|345999998976|325000003584|306999984128|304000008192|309999992832|290999992320|263999995904|260000006144|258999992320|262000001024|258999992320|266000007168|256999997440|268999999488|287000002560|287000002560|290000011264|290000011264|283000012800|292000006144|288999997440|287000002560|302999994368|316000010240|307999997952|283000012800|274000003072|260000006144||254000005120|245999992832|253000007680|264999993344||264999993344|271999991808|285999988736|258999992320|274000003072|274000003072|276000014336|248000004096|269999996928|299000004608|332000002048|375000006656|394999988224|366999994368|314999996416|297999990784|328000012288|349000007680|380000010240|380000010240|423999995904|304000008192|183000006656|164499996672|152000004096|153499992064|159000002560|162500001792|158000005120|168999993344|167999995904|186999996416|128000000000|130500001792|130000003072|134000001024|135499997184|141999996928|141999996928|152000004096|160999997440|181999992832|215000006656|219999993856|230999998464|240000008192|244999995392|244999995392|249999998976|260000006144|247000006656|244999995392|248000004096|274000003072|309999992832|316000010240|320000000000|330000007168|330000007168|318000005120|314000015360|314000015360|316000010240|316000010240|318000005120|320000000000|320000000000|321000013824|321000013824|314999996416|320000000000|316999991296|287999983616|285999988736|285000007680|285000007680|281999998976|280999985152|280999985152|280000004096|278999990272|276999995392|276000014336|325000003584|358000001024|408999985152|373999992832|408000004096|444000010240|461000015872|460000002048|467000000512|480000016384|506000015360|510000005120|527999991808|529999986688|489999990784|479000002560|456000012288|467000000512|467000000512|465999986688|480000016384|465999986688|465000005632|480999997440|484999987200|480000016384|484999987200|515999989760|524000002048|517999984640|537999998976|537999998976|539999993856|553999990784|560000008192|571999977472|539999993856|527999991808|581999984640|598000009216|599999971328|599999971328|608000016384|612000006144|628000030720|623999975424|642000027648|660000014336|664000004096|670000021504|670000021504|680000028672|691999997952|699999977472|699999977472|698000015360|709999984640|779999969280|889999982592|893999972352|889999982592|892000010240|896000000000|896000000000|899999989760|899999989760|844000002048|885999992832|889999982592|889999982592|888000020480|888000020480|888000020480|888000020480|882000003072|893999972352|885999992832|896000000000|893999972352|893999972352|892000010240|892000010240|896000000000
03495|17638|/equities/bourse-direct|CACALL|3.8|3.85|3.72|3.72|3.66|3.51|3.58|3.53|3.52|3.57|3.61|3.57|3.56|3.54|||3.56|3.42|3.44|3.46|3.5|3.56|3.58|3.66|3.6|3.62|3.64|3.54|3.6|3.42|3.32|3.3|3.3|3.28|3.28|3.26|3.26|3.2|3.18|3.16|3.18|3.38|3.2|2.88|2.88|2.9|2.9|2.8|2.88|2.84|2.86|2.86|2.88|2.84|2.82|2.86|2.9|2.88|2.8|2.9|2.9|2.9|2.84|2.84|2.86|2.9|2.94|2.94|2.94|2.9|2.9|2.9|2.8|2.72|2.86|2.9|2.9|2.86|2.9|2.88||2.94|2.94|2.94|2.88||2.86|2.94|2.94|2.84|2.82|2.78|2.76|2.74|2.64|2.6|2.72|2.78|2.76|2.58|2.56|2.56|2.6|2.4|2.32|2.38|2.38|2.34|2.24|2.32|2.26|2.2|1.94|2.06|1.82|1.81|1.8|1.79|1.64|1.67|1.7|1.72|1.75|1.76|1.7|1.69|1.72|1.72|1.77|1.79|1.79|1.8|1.78|1.78|1.75|1.72|1.71|1.71|1.7|1.7|1.71|1.68|1.7|1.69|1.68|1.68|1.7|1.7|1.69|1.7|1.66|1.68|1.73|1.72|1.69|1.72|1.72|1.73|1.67|1.72|1.75|1.71|1.73|1.71|1.75|1.73|1.76|1.8|1.75|1.71|1.7|1.73|1.72|1.73|1.7|1.69|1.69|1.66|1.67|1.66|1.7|1.67|1.68|1.69|1.72|1.74|1.71|1.73|1.74|1.73|1.74|1.66|1.82|1.83|1.8|1.93|1.79|1.74|1.72|1.57|1.58|1.53|1.55|1.45|1.47|1.46|1.49|1.45|1.5|1.5|1.5|1.54|1.54|1.52|1.49|1.52|1.52|1.5|1.5|1.49|1.51|1.5|1.51|1.46|1.5|1.46|1.5|1.51|1.49|1.48|1.48|1.48|1.48|1.48|1.5|1.48|1.45|1.45|1.48|1.55|1.55|1.58|1.52|1.56|1.52|1.53|1.49|1.54|1.55|1.53|1.56|1.53
03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|25.37|24.93|24.81|24.9|24.93|24.8|24.73|24.68|24.79|24.77|24.83|24.92|24.68|24.57|||24.5|24.27|24.19|24.23|24.1|24.26|23.86|23.8|23.76|23.5|23.69|23.6|23.57|23.75|23.47|23.38|23.53|23.37|23.38|23.05|22.97|22.8|22.75|22.6|22.39|22.65|21.97|21.94|21.94|22.1|22.14|22.27|22.5|22.52|22.41|22.4|22.09|22.34|22.64|22.54|22.55|22.44|22.29|21.87|21.69|21.91|21.54|21.87|21.93|22.27|22.53|22.77|22.76|22.78|22.89|23.2|22.96|22.89|22.99|23.11|22.69|22.37|22.29|22.34||21.76|22.07|22.29|22.17||22.13|22.33|22.19|21.93|22.5|22.64|22.6|22.62|22.57|22.56|22.71|22.73|22.81|22.47|22.3|22.23|21.85|21.63|21.64|21.54|21.5|21.4|21.75|21.8|21.7|21.42|21.59|21.61|22.1|21.31|21.46|21.51|21.24|20.98|20.1|20.43|19.925|19.685|19.135|18.85|18.975|18.89|19.525|19.71|20.46|19.205|19.165|19.35|19.54|19.665|19.585|20|19.975|20.1|19.965|20.05|19.91|19.99|19.865|19.58|19.165|19.26|19.44|19.62|18.9|18.7|19.065|19.61|19.78|20|20.24|20.68|20.21|19.785|19.61|19.535|19.195|18.93|19.03|18.595|18.88|19.06|18.83|18.995|19.03|19.08|19.23|19.23|19.28|18.95|18.965|19.05|18.93|19.075|19.175|19.525|19.72|19.59|19.31|19.195|18.915|19.05|18.615|18.96|18.525|18.56|19.91|20.48|20.62|20.2|20.48|20.48|20.76|20.66|20.41|20.25|20.01|19.575|19.765|19.545|19.18|19.49|19.475|19.27|18.96|19.08|18.95|18.78|18.86|18.805|18.91|18.995|19.45|19.515|19.895|19.62|19.56|19.305|18.645|18.84|18.715|19.495|20.04|20.39|19.68|19.325|19.105|18.905|18.725|18.29|18.75|18.775|18.65|18.865|18.41|18.4|18.355|18.525|18.655|18|17.65|18.44|18.815|18.5|18.735|18.43
03497|17707|/equities/burelle|CACALL|894|890|890|890|884|892|878|874|884|886|890|890|890|896|||902|904|900|892|882|872|876|890|910|906|918|898|900|900|912|934|940|940|942|944|946|944|942|942|940|954|956|958|940|934|910|906|908|900|900|908|900|900|902|904|904|896|884|880|880|882|886|890|870|874|906|878|864|862|860|864|850|842|840|830|800|800|800|800||796|794|800|794||774|750|754|760|790|784|786|760|764|782|782|782|780|790|794|806|784|798|808|808|796|766|694|658|642|640|650|650|644|600|584|584|574|564|510|510|518|512|510|510|510|502|532|552|560|564|586|572|578|580|574|586|592|600|598|610|600|586|574|570|570|554|554|552|538|550|570|558|556|566|584|594|610|620|600|590|550|546|544|528|516|508|493|498|500|502|496|504|506|502|502|506|504|510|506|514|514|514|497|490|488|495|498|492|496|498|516|516|520|526|542|532|542|526|530|530|530|534|538|522|522|538|540|546|540|542|534|540|534|534|516|536|562|568|568|570|568|580|550|564|578|610|610|612|622|604|610|590|576|552|558|556|538|522|518|520|524|534|534|510|502|512|538|536|538|534
03498|17708|/equities/ca-toulouse-31-cci|CACALL|95.9|95.38|95|95|94.5|91.5|91|92|93.5|94.49|94.01|95|94.99|94|||98|99.37|96.5|99.48|99.49|99.49|96.89|97|98.49|99.99|100|100.48|99.1|100.12|100.1|100|103|98.05|98.01|97.01|96.8|96|94.99|92.6|92.45|91.2|91.1|92.47|91|91|91.52|91.5|91.5|91.51|93|93.99|93.21|92.5|91.99|90.99|92|95|96.6|96.8|99|101|103|101.8|102.2|102.6|102.6|102.14|102.6|105|104.98|105.48|105.5|105|105|103.04|103.76|103.48|102.42|101.42||99|99|96.52|97||96.99|96.99|97.5|98|98|100.02|100|100.6|100.12|98.5|97.07|97.38|98|99|99|98|98.5|98.58|97.5|96.5|96.5|95|93.99|93.99|92.48|92.49|93|92.77|95.49|93|94|93.5|91.5|90|85.35|84.6|84|83|82.1|82.1|82.11|81.1|81.1|82.12|82.12|82.03|81.95|80.27|81|80.41|77.5|77.51|78|75|77|75.9|75.9|80|79|81.1|85|85.5|86.1|87.4|88.5|88.5|91|90.99|90|91.99|91.99|92|89.6|92.05|92|89.66|89.5|92.02|91.5|91.51|91.01|93.01|95|95.01|95|95.99|95|99|97.7|98|98.99|97.5|97.51|98.5|97.77|97.99|97|96.5|96|95.25|94.03|94.51|92.21|91|93|100.98|101.98|101.74|104.48|102|103.02|103|103.52|103.5|105.5|104.02|106.5|103.52|106.98|103.5|107.56|107.6|108|108.8|109|110|112.5|108.62|111|108|107.1|112.02|111.7|113|113|115|117.5|119.2|119.5|119.5|119|124|126|127.5|128.4|128.5|128.4|128.48|122.5|120.94|121|119.3|118.5|119.2|118.9|119|119.48|118.4|118|117|115|112.2|112.5|111.26|110.5|110.02
03499|17709|/equities/cafom|CACALL|10.9|11.15|11.1|10.85|11.2|11.2|10.8|10.2|10.35|10.35|10.35|10.2|10.55|10.6|||10.45|10.4|10.4|10|10.3|10|9.8|9.6|9.65|9.4|9.2|9.5|9.2|9.3|9|9.55|9.6|9.45|9.6|9.45|9.6|9.4|8.9|9.1|9.25|9.35|9.1|8.95|9.25|9.2|9.2|9.2|9.15|9.6|9.8|9.65|9.35|9.3|9.45|9|9.05|9|8.15|8|6.75|6.1|6.25|6.35|6.45|6.5|6.6|6.45|6.8|6.8|6.85|7.4|7.35|7.3|7.5|7.3|7.25|7.4|7.65|7.5||7.2|7.15|7.15|7.2||6.55|6.55|6.35|6.4|6.6|6.5|6.6|6.6|6.9|6.85|6.5|7|6.95|6.6|7.15|6.9|6.95|6.2|5.15|4.72|4.6|4.64|4.66|4.48|4.44|4.62|4.6|4.56|4.64|4.6|4.7|4.48|4.56|4.48|4.46|4.5|4.42|4.5|4.48|4.5|4.5|4.5|4.78|4.9|4.9|4.92|4.86|4.92|4.9|5|4.9|4.86|4.8|4.32|3.96|3.94|3.9|3.88|4.06|4.18|3.5|3.4|3.38|3.28|3.24|3.24|3.24|3.24|3.24|3.24|3.5|3.54|3.44|3.52|3.54|3.5|3.48|3.46|3.5|3.52|3.3|3.34|3.26|3.2|3.2|3.12|3.46|3.42|3.46|3.32|3.32|3.3|3.38|3.38|3.38|3.4|3.32|3.36|3.3|3.2|3.3|3.3|3.28|3.28|3.28|3.2|3.22|3.24|3.3|3.32|3.36|3.34|3.12|3.2|3.14|3.14|3.06|3.1|3.08|3.14|3.16|3.1|3.14|3.2|3.2|3.12|3.02|3.12|3.06|3.1|3.08|3.14|3.14|3.28|3.2|3.22|3.5|3.22|3.1|3.2|3.12|3.6|3.68|3.5|3.08|2.88|2.96|2.96|2.92|2.9|2.88|2.8|2.76|2.74|2.72|2.74|2.7|2.46|2.5|2.6|2.58|2.36|2.5|2.64|2.68|2.7
03500|943236|/equities/crcam-touraine|CACALL|93.99|93.97|93.5|92.8|96|94.96|93|93.98|93.98|95.89|95.5|93.97|93.5|93.39|||95.49|93.04|94.49|95.99|95.59|96.98|96.99|99.49|98|99.5|101.78|101.88|101.88|101.98|102|102|103|105.5|102.48|100.5|100|99.97|99.5|97.01|97|97|97.99|97.94|97.93|97.94|97.99|97.99|97.5|96.39|96.39|96.39|96.39|96.5|95|95.49|96.99|97|97|91.49|91|91.49|90.13|91.97|91.97|91.97|93.5|92.49|91.99|95.49|96.99|95.59|95.99|97.79|97.7|98|98|96.5|95.05|98.99||98.49|98.49|98.5|98||98|97.99|96.4|96.42|98.4|97.4|98|98.5|97.5|94.1|95.98|96|95.99|95.49|95.5|94.5|95.5|95.5|95.5|94.98|94.5|92.5|87.4|84.95|84.94|84.99|85|85.99|86|84.49|84.5|84|80.5|78|76|73.98|74.98|74.98|72.58|71.75|72|73.49|77.99|78.49|79.09|80.49|83.98|83.99|81.5|86.99|87.49|87.49|87.99|88.99|88.99|89.99|89.99|90.98|90.49|90.98|89.89|89|88|90.99|89.99|90.98|90.99|89.99|89.99|89.99|88|85|83|85|91.99|91.99|93|93.99|94.96|96.49|96.58|96.49|100.98|100.98|101.98|103.46|103.78|103.96|103.96|103.98|103.98|104|101|99.49|99.5|99|97.5|96.2|94.49|93.99|93.99|93.5|93.5|93.49|93.98|93.99|92.99|94.99|98.49|98.5|97.98|97.98|97|97|103.98|102.5|103|103|105|104.02|105|105|108.94|108.98|109.98|109.02|109.98|109.98|110.02|109|112.48|112.48|111.5|113.98|113.02|115|113|112.98|112.5|112.5|112|120|122.98|121.02|122.98|121.02|124.98|124.98|120.5|121|121.08|123.44|122|122|122|121.02|121.02|121.02|124|123|120.4|121|120|117.56|118.98|118.98
03501|40300|/equities/crcam-nord-de-france|CACALL|22.31|22.31|22.445|22.5|22.8|22.92|23.1|22.94|23.1|23.06|22.905|22.71|22.75|22.8|||22.715|22.9|22.5|22.5|22.51|22.5|22.5|22.61|22.61|22.8|22.98|23.09|22.98|22.95|23.285|23.2|23.72|23.695|23.5|23.25|22.995|22.51|21.98|22|21.8|21.395|21.475|21.185|21.09|21.2|21.55|21.8|21.8|21.6|21.5|21.475|21.1|21.75|21.135|19.898|19.8|19.556|19.4|19.8|19.8|19.8|19.502|19.836|19.886|19.95|19.76|20.4|21.34|21.6|21.8|21.615|21.6|21.86|21.6|21.8|22.005|22|21.345|21.6||21.345|21.15|21.4|21.4||20.795|21|21.71|21.3|21.86|21.8|22.085|22.125|22.1|20.7|20.9|21.8|21.54|21.76|22.03|21.125|21.3|21.165|21.145|20.98|20.16|19.7|19.348|18.502|18.01|18.324|18.25|18.45|18.6|18.12|18.212|17.6|17.544|17.5|15.3|15.274|15.5|15.2|15.08|15|15|14.91|14.976|14.92|14.998|14.998|15.02|15.7|15.9|16.166|16.2|16.11|16.22|16.39|16.36|16.298|16.106|16.27|16.498|17.3|17.926|17.75|17.7|18|17.99|18.152|18.3|18.2|18.06|18.35|18.5|18.4|18.498|18.25|18.25|18.65|18.62|18.85|18.804|18.95|19.02|19.32|19.502|19.5|19.016|19|19.5|19.498|19.292|19.5|19.07|19.34|19.28|19.25|19.35|19.25|19.26|19.2|19.27|19.306|19.596|19.18|19.32|19.112|19.162|19.2|19.2|19.04|19.36|19.5|19.802|19.36|19.984|19.92|19.502|19.772|19.91|20.005|20.515|20.015|20|20.5|20.365|20.405|20.695|20.7|20.595|20.695|20.5|20.8|21.05|21.75|21.795|21.15|21.16|22.2|22.4|22.25|22.505|22.7|22.6|22.95|23.21|24.595|24.43|24.785|24.79|23.935|23.3|23.6|23.7|23.5|23.6|23.35|23.15|23.11|23.12|22.995|22.7|22.6|22.5|22.8|22.7|22.99|23.06|22.8
03502|40303|/equities/crcam-atlantique-vendee|CACALL|105.2|106|106|106.2|109.02|109|107|107.1|107.2|108.62|110.5|108.5|110.5|112.5|||109.54|111.5|111.92|109|109|110.5|110.6|111|111|114.98|114.98|114.48|113|111.7|115.02|116|117.98|117.02|118.02|115.78|114.04|115|111.8|112|110|109.76|108.06|108.08|111|109|110.96|111.98|112.74|111|109|110.48|110|108.5|104.6|103.8|103.52|103.18|104|103|107.94|106|106.98|110.78|111.78|111.88|112.52|107.8|107.06|111.94|112|111|114.96|114|116|118.26|119.9|117|116|115.7||115.94|115|120|120.6||120|119.9|118.7|117.7|120.8|119.92|120.5|122.5|120|114.82|115.1|121.92|120|119|122.98|122|120.96|120|121|118.82|115.78|117.2|115.8|114.8|108.88|108|104.98|103.2|102.1|99.13|100.4|100.5|100.48|96|92.97|91|88|89|89.99|92.94|86|88|88|92|93|93|94|93.5|93.5|94.49|94.5|94.49|90.12|90.52|92|96.5|92.5|96|97.69|97.99|97.99|102.02|102.98|103.1|102.5|102.5|102.3|102|103|101.92|102.14|101.8|101.5|100.98|101.84|100|105|105|106|105|104.12|105.1|105.04|105.04|105.98|106|107.98|109|111.5|111|112|112|112.1|112.02|113.78|112|112|113.78|113|113|113|111.78|114.06|114|114|114|116|115.98|114.02|116.98|124.44|114|114|117|117.98|119|118|120|119|120|118.5|118.22|117.5|117|117|119|119.1|119.1|115|116.5|115.5|112.52|115.98|113|110|122|123.98|122|121.2|121.5|122.2|127.48|127.5|133.58|132.8|134.98|131|135|135.02|135.72|135|136|135|134|139|139.98|139.98|141|139.98|139|139|142|140.98|140.02|141|140.12
03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|22.865|22.8|22.4|22.915|22.96|22.945|23.08|22.95|23|23.06|22.71|22.3|22.23|22.35|||22.6|22.88|22.93|23.2|23.04|22.7|22.22|22.51|22.8|23.1|23.62|23.605|23.405|23.48|23.1|22.51|22.82|22.88|23.05|22.6|22.92|22.36|22|21.785|21.38|21|21|21.15|21.23|21.3|21.25|21.245|21|21.05|20.5|20.58|20.84|21.3|21|20.2|20.285|20.125|20.205|20.44|20|20|20.1|20.005|20|20.5|21|21|21.5|21.59|21.65|21.75|21.8|22.05|22.2|22.895|22.645|22.8|22|22.3||22.2|22.25|22|22.2||21.85|21.9|21.9|21.85|22.2|22.5|22.3|23.115|23.3|21.505|21.71|22.26|22.32|22.05|22.3|22|22.595|22.61|23|22.765|22|20.82|20.44|19.302|19.05|19.208|19.002|18.9|19.602|19.098|18.562|18.9|18.522|18.182|17.204|17.202|17.398|17.65|17|16.65|16.204|16.55|16.95|17.82|17.82|18.1|18.15|18.2|18.366|18.34|18.698|18.63|18.54|18.55|18.55|18.688|18.528|18.7|18.9|18.698|19.288|19.498|19|19.21|19.3|19.5|19.2|19.1|19.21|19.89|20.2|19.952|19.952|20.18|20.005|20.4|20.2|19.9|20.59|20.2|20.5|20.85|20.85|20.85|19.502|19.7|20.21|20.6|20.7|20.4|21|21.125|21.31|21.5|21.5|21.46|21.5|21.605|21.695|21.5|21.5|21.6|21.115|21.13|20.985|20.985|21.14|20.925|21.3|21.775|21.595|21.3|21.715|21.755|21.975|22.305|22.7|22.8|22.795|22.4|21.75|22.95|22.8|23.6|23.13|24|23.7|23.05|23.195|22.99|22.88|23.195|23|22.6|23.1|23.5|23.51|24.25|24.25|24.74|25.1|25.35|25|25.09|24.9|24.945|25.9|25.7|26.3|26.595|26.6|26.9|27.3|27.09|26.83|26.8|26.7|26.01|25.61|25.205|25.01|25.015|24.995|24.85|25|25.1
03504|943230|/equities/crcam-norm.sei|CACALL|107.8|107|108.48|110|107.5|106|103.1|103.1|104.52|106.3|107.04|106.1|107.52|107.02|||108.6|110|110|111.5|111.5|111|111|110|110|110|110.02|112.6|112.6|112.98|112.5|113.64|116.7|113.54|114.5|113.5|111.04|111.5|111|109.5|107|106.5|106.5|107.98|105.92|106.2|107.5|109.16|109.16|109.18|106.02|106|107.24|108|109|105.8|106|107.5|106.36|106|109|112.5|113.5|113.5|113.5|113.5|113.5|115.14|113.54|114.1|114.8|114.8|115|115.1|116.98|115.28|116.8|115.76|113.88|114||111.48|111.48|110|110.98||109.56|110.1|112.72|109.8|110.62|110|112.52|114.02|115.96|110.54|111.4|111.4|112.5|112.52|112|111.48|112.04|113.48|112.98|116|113.9|109.8|104.56|104.98|100.2|100.94|99.19|97.99|98|92|91.14|92|91.74|88.5|84.5|84.7|86|85|84|83.38|84.99|85.7|87.5|88.5|89.6|90|90|90|92.99|93|91|91|91|92|93.11|94|96|94.45|94|97|99.97|98.99|100|99|100|101.98|101|101.02|102|102.4|102|101.62|102|103.88|102|103|103|104.5|105.98|104.32|104.36|105.74|107.58|106.36|104.2|107.72|106|106.6|107.18|109|111.28|109|111|109|108|109|107|106|106|105.02|105|105.5|105.2|106|105|108|109|110|111|114|110|111.98|110.02|112|114|117.98|115.08|114.02|117.98|117.98|116|116.12|120.8|122|119.5|120|118|112.12|115|113.78|114|114|116|115|115|115|115|113.24|116|119|121|125.02|127.2|128|127.2|127.02|129.98|129|126.5|126|126|124.5|124.96|123.9|124|123.98|123.62|122|124|124|122|125.08|128.9|125.02|127.72|129
03505|943238|/equities/crcam-paris-et|CACALL|80.04|80|80.4|80|81.4|80.7|80.15|79.01|77.7|78.68|79.02|78.28|78.01|77.83|||79.08|79.9|79.8|79.01|79.06|77.6|77.6|77.95|77|77.1|77.11|76.95|76.85|76.8|76.51|77|75.7|74.71|75.25|75.14|75|75.95|73.2|73.01|72.5|73.3|74.8|73.2|73.55|74.5|74.48|73.6|73.5|73|71.75|72|71.51|71.15|69.3|68.61|68.4|68.49|68.5|67.7|67.5|68.6|69.2|68.82|66.75|70.7|70.53|73.04|74.5|75.4|75.08|76.74|76.49|76.6|76.77|77.26|77.47|75|74.35|75.01||75.01|74.13|74.6|74.6||74.91|75.13|74.19|73.79|75.4|75|74.58|75.35|75.35|73|73.99|74.82|75.45|75|74.25|73.22|73|73.5|71.2|72.38|71.66|70.77|69.91|69.72|68.25|68.61|67.61|67.51|69.1|67.41|69|66.99|67|65.32|61.03|61.22|61.04|60|58.95|56.74|57.17|58.99|58.6|59|60.49|61|60.4|62|63.5|66.49|66.58|67|68|70.04|70|68|67|69.1|69.32|70.08|71.55|70.85|70.86|69.8|69|69.7|70.5|71.5|74.42|79|74|73.91|74|74|73.8|74.1|74.6|74.6|75|75|73.43|72.79|72.4|72|71.05|70.58|71.29|71.5|71.8|71.79|70.85|71.03|71.33|72.12|72.53|72.74|72.05|71.06|70.02|68.1|69|68.08|67.05|66.64|66.1|67.05|67.4|68|70.48|70.39|70.2|69.6|69.9|70|71.02|71.45|71.2|71.18|70.6|72.3|72.5|73|73.12|73.13|73.2|73.53|73.6|74.32|74.2|72.99|72|72|74.21|74.19|72|76.46|77.56|74.7|79|79.5|80|80.59|80|81.5|81|84|83.57|83.7|83.66|84|82.99|82.98|82.34|81.67|82.13|81.91|81.99|80|79.6|78.6|78.1|79.9|80.4|80.5|80.5|80.85
03506|40311|/equities/crcam-du-languedoc|CACALL|63.5|64.43|63.5|64.5|64.62|64.84|62|62.95|62.3|68.38|67.48|66.03|67.98|67|||65|64.5|62.5|62.5|63.5|60.14|61|61.5|61.9|61.8|62.6|62|63.01|64.9|65.6|66|66|66.99|67.99|67.9|68.99|69.49|65|64|64|62.5|62.5|62.5|62.99|61|61.1|62.5|63|61.49|59.99|59.61|59|59|57.99|57|53.41|53.35|54.49|52.51|52.25|53.4|53.15|54.31|56.41|57.73|58.8|60|59.11|59.1|59.2|60.98|62|62.49|62|63.13|62.75|62.5|61.78|62||60.5|60.48|60.49|59||59.5|59.6|60|59.8|61.65|63|63|64|64.6|61.3|61.32|62.98|61.51|63.6|63.5|63.5|61|61.5|61|61|60.79|59.58|56|54.2|52.7|54.02|54|55.99|55.3|54.7|54.5|55.51|56|52|46.995|47.495|47.095|43.5|44.2|45.55|44.495|42.5|43.505|46.695|46.995|47.05|47.015|46|47.055|49.995|48|48.005|50.01|51.6|51|54.5|56.99|56|55.99|54|56|56|55.1|56.99|55.1|56.5|56.65|56.6|58.99|59.99|59|57.74|57.98|58|57.99|57|56.51|57.49|59.99|60|58.49|57.51|57.51|58.05|57.5|58|58.4|58.02|60.99|58.5|58.5|61.01|60.99|61|60.98|60.98|59|59.99|58.01|57.97|57|57|57.12|57.99|56.5|57|57|58.22|58.22|58.75|59|59.8|59.61|59.5|61|61.11|63|63|61.99|61|62|62.5|62.21|61.5|62|62.1|62|61.5|61.5|63|64.5|65|68.2|67.01|67.81|67.8|68.09|68.01|69|70.25|70.25|70.5|71.5|72|72.2|72|72.2|72.98|72.99|71|71.01|72|70.6|69.3|69.99|70|69|69|69|68.89|68.89|68.9|68.89|68.89|68.89|68.89
03507|943234|/equities/crcam-ille-vil|CACALL|81.47|82.49|81|83.5|84|83.97|82.5|84.5|83.99|84.49|84.5|83|82.99|81.51|||82.51|82.99|82.5|81.51|82.49|83.99|85|85.99|86.5|87|87.5|87.52|88.99|87.5|86.5|88.49|88.01|88.01|89|87|87|86.5|85|82.5|83.34|83.47|82|82|83.49|82.01|82.01|82.4|86.5|86.5|84.49|84.5|82.21|82.5|82.49|80.49|81.5|80|80|79.61|79.5|76.9|76.8|77.52|78.05|78.05|79.7|82.5|85.51|86.97|86|88|88|91|89.55|91.49|91.49|91|88.49|88.99||88|87.01|87.51|87.5||90.99|90.99|90|89|92.5|90.8|91|91|88.9|84|85|85.73|86|86.5|87|88.49|88.5|87.99|86.99|86.5|83|79.5|78.49|77.5|75.48|76.99|76.01|77|78|77|77.49|76.5|75.5|72|66.99|65.51|66.5|65.5|61.51|61.02|61|64.5|67.8|68.5|69.9|72|72.5|73.5|74.5|73.5|72|72.39|72.43|72.43|72.43|72.44|72.44|72.5|73.49|73.5|76|76.99|77.1|77|79.1|79.99|81.29|80.03|81|81|81|81.45|81.49|82.39|80.61|82.3|82.1|83.5|83|81.5|82.49|82.99|81|81|83.08|83.28|82|82.4|84.3|83.02|83.5|85.92|84|85.99|85.12|85.99|84.9|84.96|84|84.5|84|83.97|84.5|84.98|82|84|83.5|89.98|90.5|91.01|91.01|91|91|92.8|92.6|95.78|92.6|93.6|93.5|98|101.24|103.98|104.94|102.04|102.52|105.48|105.48|103|107.5|108.5|109.5|111|112.48|110.02|111|110.8|110.8|110.8|112.28|110|113|110.7|110.52|110.5|112|112|111.16|110.52|111|108.02|108.02|108|106.98|107.58|107.3|107.98|106.82|107.5|107.98|104|104|100.18|102.86|101.5|100|98.76
03508|943235|/equities/crcam-loire-ht|CACALL|73.21|73.11|73.52|75|76.1|75.1|75.02|75.8|76|77.99|78.99|78.5|79|77.25|||78.5|79.3|77.2|76.72|78.4|79.5|75.51|76.01|75|79.5|79.5|79.47|79.49|79.49|79.5|79.49|81.21|81.2|80|77.99|77.01|76.01|75.5|74|74.99|73|73.82|73.6|73.59|74.26|74.99|73.54|74.99|75|72.65|74.5|75.5|76.49|75|76.5|77.5|76.5|78.5|72.61|72.24|73|72.5|72.5|73|73|73|72.67|73.49|72.67|75|77.01|77.51|78|79.33|80|79|79.99|78.51|78.51||79.99|80|77.5|77.51||79.5|80|79.51|80.5|81.95|81.97|80|81.5|83|78.5|79.5|80.1|80.79|80.01|80.98|80|78|80.99|78.99|78.49|77.49|77|77|73.5|74.94|75.5|75|74.76|75.5|74.81|74.9|74.4|72|69.5|65.99|66.49|66.99|67|69|71.9|68.1|68.1|68.6|70.49|70.49|69.02|69.01|70.89|70|69.78|68.98|68|67.98|65.99|65|65.5|65.5|67.1|67.5|68.68|68.68|68|67.98|69.49|67.75|68.59|69|69|69.09|69.01|69.01|68.69|68.69|68.99|67.02|67.99|67|66.9|66.89|65.2|67|69.79|69|68|67|64.5|66|66|65|63.52|67|70.1|71|72.95|73.4|73.39|73.49|73.49|72.5|73.49|73.49|73.49|73.49|72.5|72.5|70.01|68.5|75.1|76.51|76.01|77|79|79.01|79|80|80|81|80|78.03|80|78.01|77.6|76.49|76.49|75.01|77.25|75|75|77.46|78.01|80.1|80|80|84.5|85.5|86.5|86.5|87|86|89.46|89.46|89.46|89.48|89.48|89.49|88.26|87.01|89|89|89|86.01|89|88.5|89|88|87.99|87.99|88|87.99|86.55|87.99|87|90|89.95|87.03|87.01
03509|943237|/equities/crcam-sud-ra|CACALL|157|156.98|155.22|156|157.02|157|156.02|159|160|161|162|160|162.5|162|||162|160|160.6|159.02|159|163|161.98|161|163|164|167.02|167.5|169|170|173.02|172|171|169.4|165|161|158|158|157.5|156|156|156|156|155|155|153.5|156|156.88|155|154|153|152.02|152.6|152.02|148.98|145|146.5|147|144.76|146|145|145|146|147.68|148|149|149.04|149|150|151|153.1|155|156|160|161.4|163|162|165|162.58|162.6||160.48|160.6|160.4|159||157.6|158|159.1|160|161.76|161|162.88|167.5|167|159.06|163|169.4|167|167.98|167.5|166.06|168.5|168|164|169.8|165.6|156.98|155.96|150.94|148.2|145.96|144.86|142.5|145.9|142|142|139.02|137|132|130|128.3|128.4|131.6|133.02|137.94|135.2|135.2|136|138|140.12|140.14|141|142|142.1|142.1|143.1|144|144|144.06|145|147.66|144.02|144.02|144.02|145.46|145.44|144|146|146|148|148.94|151.98|149|152.02|152.02|154|149|149|149.2|149.2|149|149|149|146.1|149.98|146.5|148|147.34|149.52|147.06|147.02|147.2|148|150|150.04|150.2|153.98|153|153|150.1|152|148.16|149|149|147.5|146.74|147.1|146.5|151.98|150|150|157.68|159.5|159.5|160|160|160|160|161.98|163.02|163|161.6|160|160.02|160|163|166.6|166.6|161.02|165.98|162.02|165.98|164|162.22|162|162|161.5|162|162.2|166|172|175.46|176|177|177.54|178|182.84|180|181.96|181.26|181.16|182|184.22|186|186|187.98|184|183.02|182|182.02|182|184|184|187.02|186.02|186.02|186|185.06|185|189.98|190
03510|17720|/equities/cie-du-cambodge-n|CACALL||||||||58.5|53.5|||||||||||||||||||||||||||||58|58||||||||57.5||58|56||51.5|||||||51.5||||||||||51.5|||||51||||52||||||||||52.5||||53.5||55|54.5|||||51.5||||||51.5|50.5||||||||50.5|||||50.5|||||48||||||||||48||||46.4||||46.2|||||||46.2|||||45.4|||||45.4|45.2|44.6||||||45.6||||||45.6||||||||||||||||||45.6||45.6||||45.6|||||||||45.8|45.8|45|||49|||||||||||||||49||||49.2|||||||||||||||||||||
03511|17710|/equities/capelli|CACALL|29.1|28.7|28.7|29|29.1|29|28.9|29.3|29.2|29.5|29.2|29.3|29.8|29.5|||29.6|29.9|29.8|29.8|29|29.1|29.6|30|30.3|29.9|30|29.6|30.7|30.6|30.7|31.2|30.6|30.4|31.2|31.2|31.3|31.8|31.8|31.3|31.2|31.6|31.7|31.6|31.8|31.8|31.7|31.3|32|32|32.2|31.5|31.6|32.6|32.2|31.1|31.7|31.8|31.6|30.8|28.5|28.5|28.5|29.7|29.6|30.6|31.5|31.8|30.9|31.2|31|31.7|32.3|31.5|30.8|31.1|32.3|32.3|31.2|31||31.4|31.7|31.7|32.3||32.2|32.5|32.4|31.4|32.6|32.9|33.2|31.9|31.6|30.3|30.7|31.2|32|34|33.7|33.8|33.8|34.6|33.5|33.2|31.8|29.7|29.3|28.6|28.8|27.1|26.9|27.2|26.7|25.3|26|25.6|25|25.2|23.5|23.6|23.4|24.3|23.9|22.7|22.5|21.8|23.2|23.5|24.2|24.5|24.6|24.9|24.8|24.9|25.3|25.5|25.3|26|25|24.7|24.5|24.5|23.7|23.4|23.3|23|22.8|24.1|23.2|22.7|23.6|24.5|23.6|23.8|24.5|24.6|24.2|24.8|25.1|25|23.6|23.9|23.9|23.8|23.8|24.4|23.8|23.3|23.8|24.1|24.9|25.3|25.2|25.4|25.4|25.5|25.6|25.2|25.1|25.5|25.1|25.5|25.7|26|26.3|25.6|25.6|26.1|27.1|26.5|26.6|27|26.8|26.8|27|27.1|27.1|26.3|27.2|26.2|26|26.5|26.7|26|26.2|25.2|25.5|26.3|25.6|25.3|24.1|24.2|23.2|22.2|23.5|24.3|24|23.6|23.7|23.8|23.9|23.9|24.3|23.9|23.7|26.3|26.4|26.1|26.3|26.1|26.8|24.7|23.4|23.4|22.1|21.5|20.8|19.35|18.9|19.35|19.45|19.75|19.8|19.4|19.55|19.75|19.8|19.95|20.2|20.3
03512|17728|/equities/carrefour-pro-dev|CACALL|12.2059|12.4935|12.098|12.4036|12.7811|12.5115|12.4396|11.8823|11.6127|11.6306|11.6666|11.7565|11.8284|11.6486|||11.8643|11.5947|11.7205|11.4868|11.5947|11.5587|11.8104|11.7205|12.116|12.3677|11.9902|12.134|12.3856|12.3137|12.4755|12.6014|12.7272|12.6733|11.9902|11.7745|11.9183|11.7025|11.7025|11.6846|11.2711|11.1992|10.9835|10.8756|10.5521|10.2824|10.57|10.3903|10.3004|10.5161|10.4981|10.4802|10.4442|10.4262|10.4083|10.3004|10.0847|9.9409|10.0667|10.1206|10.1386|10.0487|10.2824|9.7431|9.3117|9.9948|10.2105|10.9835|11.0914|10.9296|11.1812|11.2352|11.0015|10.9296|11.0194|11.1453|11.7565|11.379|10.8217|10.3903||10.588|10.4981|10.7139|10.588||10.4622|10.4622|9.9948|9.833|10.1746|10.57|10.6779|10.5161|10.3364|10.4802|10.6959|10.7139|10.6959|11.2172|11.4329|11.1453|11.5767|11.325|10.6419|11.1093|11.0734|10.9475|10.5161|9.9948|9.9229|9.9768|10.1386|10.4262|10.7139|9.3297|8.9072|8.8982|8.7095|7.9545|6.2468|6.5613|6.1928|6.2108|6.1748|5.9681|5.9681|6.0131|6.3816|6.5523|6.7681|6.5793|6.6243|6.6692|6.6422|6.4625|6.7141|6.4804|6.4535|6.7591|6.7051|6.822|6.6782|7.0107|6.9838|6.7591|6.786|6.9568|6.5973|6.9298|6.5523|6.5883|6.6422|6.9029|6.9209|7.4961|8.1612|8.4938|8.2601|8.4578|8.2152|8.2421|8.1792|7.8556|7.9904|7.8107|7.9994|7.7747|7.8556|8.4039|8.296|8.1972|8.1972|7.9096|8.7|8.59|8.65|8.57|8.66|8.92|9.21|9.33|9.34|9.38|9.14|9.17|9.27|9.52|9.54|9.46|10|10.06|10.14|10.04|9.89|10.38|10.46|10.38|10.64|10.4|10.5|10.62|10.46|10.68|10.78|10.76|10.76|10.98|11.02|10.98|11.1|11.92|12.02|12.2|12.28|12.2|12.38|12.32|12.66|12.58|12.62|12.76|12.86|12.76|12.26|12.24|12.16|12.9|13.08|13.8|13.78|13.32|12.46|12.12|11.6|11.16|11.34|10.62|10.5|10.2|10|10|10.24|10.46|11.2|11.22|10.92|11.32|11.74|11.64|11.76|11.7
03513|17711|/equities/carpinienne-part|CACALL||32.4|||||24.6|22.6||33.4|31||||||||||||||33.4||||||||||33.4|33.6||33.6||33.8|37.4||||34||||||||||||||||||||34|34|||||||||||||||||||||||34|||||||||||||||||||||||||||||||41.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38||||||||||||||||||||||||||||||||||||||||||||
03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|2815|2884|2849|2808|2850|2767|2735|2734|2737|2746|2774|2814|2860|2845|||2858|2844|2827|2799|2805|2822|2881|2906|2900|2924|2888|2758|2756|2760|2743|2649|2669|2623|2642|2653|2594|2591|2541|2578|2658|2786|2800|2805|2790|2768|2733|2760|2705|2728|2587|2546|2541|2608|2670|2650|2674|2744|2807|2796|2800|2792|2800|2705|2668|2677|2731|2696|2688|2745|2784|2803|2856|2749|2740|2758|2783|2789|2592|2564||2519|2548|2555|2549||2495|2499|2440|2430|2517|2523|2532|2531|2489|2494|2531|2532|2535|2544|2528|2516|2456|2442|2417|2435|2448|2459|2489|2347|2388|2440|2507|2515|2490|2385|2351|2366|2426|2285|2077|2087|2049|2046|2036|1932.5|1965|2034|2111|2225|2212|2192|2226|2255|2196|2175|2168|2031|2025|2046|2080|2061|2023|2037|2020|1991|2027|2075|2041|2150|2081|2078|2090|2038|2041|2172|2250|2210|2253|2243|2281|2375|2248|2196|2214|2199|2178|2143|2163|2175|2266|2251|2328|2306|2341|2319|2325|2378|2391|2438|2435|2504|2540|2501|2470|2452|2403|2390|2395|2348|2360|2264|2606|2577|2592|2690|2722|2763|2787|2819|2841|2866|2997|2995|3002|2955|2954|3031|3113|3146|3171|3322|3255|3290|3337|3306|3311|3295|3359|3301|3301|3406|3575|3589|3501|3472|3486|3581|3518|3516|3525|3483|3540|3458|3462|3388|3421|3313|3222|3208|3231|3153|3146|3200|3348|3294|3252|3369|3534|3531|3530|3490
03515|17640|/equities/cast-sa|CACALL|4.08|4.08|4.09|4.1|4.27|4.21|4.2|4.25|4.3|4.36|4.39|4.38|4.09|4.02|||4.03|4.04|4.03|3.98|3.98|3.99|4.1|4.07|4|4.05|4.05|4.07|4.1|4.06|4.1|4.07|4.12|4.1|4.1|4.1|4.11|4.11|4.11|4.11|4.05|4.08|4.12|4.05|4.18|4.15|4.1|4.12|4.1|4.1|4.04|4|4|4.09|4.1|4.05|4.08|4|3.9|3.95|3.9|3.83|3.83|3.91|3.91|4.05|4.23|4.14|3.97|3.95|3.93|3.86|3.88|3.93|3.88|3.93|3.93|3.93|3.9|3.9||4|4|3.89|4||3.9|3.9|3.95|3.93|3.98|4.01|4.17|4.19|4.2|3.99|4.02|3.97|4.04|4.2|3.82|3.55|3.6|3.67|3.65|3.69|3.7|3.74|3.56|3.64|3.56|3.52|3.55|3.6|3.6|3.55|3.51|3.6|3.5|3.5|3.49|3.22|3.17|3.25|3.2|3.1|2.96|2.9|3.19|3.18|3.49|3.45|3.32|3.32|3.3|3.27|3.17|3.27|3.31|3.31|3.35|3.35|3.28|3.32|3.32|3.3|2.98|3.01|3|2.98|2.96|2.96|3.04|3.02|3.22|3.1|3.06|3.27|2.82|2.65|2.6|2.52|2.52|2.52|2.47|2.39|2.62|2.55|2.51|2.54|2.58|2.58|2.65|2.7|2.74|2.82|2.82|2.86|2.77|2.76|2.77|2.63|2.63|2.63|2.71|2.74|2.73|2.76|2.8|2.73|2.75|2.62|2.46|2.52|2.5|2.5|2.5|2.4|2.24|2.11|2.08|2|1.91|1.9|1.96|1.965|1.98|1.91|1.84|1.88|1.88|1.895|1.9|1.87|1.87|1.88|1.85|1.89|1.945|1.925|1.995|1.905|1.9|1.925|1.995|2.01|1.99|2.03|2.05|2.05|2.08|1.95|1.9|1.9|1.9|1.9|1.945|1.95|1.89|1.84|1.84|1.88|1.88|1.88|1.9|1.83|1.9|1.97|1.98|1.98|1.94|1.87
03516|17848|/equities/poncin-yachts|CACALL|3.46|3.51|3.475|3.48|3.585|3.78|3.66|3.565|3.615|3.685|3.7|3.67|3.59|3.465|||3.42|3.44|3.465|3.46|3.4|3.39|3.4|3.39|3.41|3.49|3.445|3.535|3.53|3.53|3.48|3.545|3.47|3.46|3.485|3.37|3.38|3.44|3.565|3.535|3.39|3.405|3.38|3.425|3.41|3.335|3.255|3.33|3.395|3.45|3.35|3.35|3.265|3.305|3.3|3.19|3.22|3.2|3.245|3.185|3.08|3.14|3.09|3.215|3.125|3.42|3.59|3.775|3.79|3.75|3.55|3.69|3.45|3.465|3.63|3.7|3.68|3.49|3.46|3.545||3.445|3.36|3.37|3.31||3.35|3.275|3.325|3.195|3.29|3.35|3.44|3.11|2.765|2.75|2.73|2.75|2.815|2.79|2.78|2.75|2.78|2.89|2.825|2.86|2.79|2.75|2.8|2.81|2.835|2.815|2.68|2.67|2.575|2.435|2.3|2.31|2.33|2.28|2.09|2|2|1.99|1.954|1.98|2|1.95|2.03|2.085|2.135|2.16|2.175|2.155|2.11|2.03|2.1|2.075|2.115|2.2|2.175|2.23|2.24|2.26|2.2|2.165|2.145|2.135|2.1|2.12|2.1|2.03|2.1|2.12|2.12|2.27|2.265|2.3|2.31|2.295|2.27|2.3|2.28|2.28|2.305|2.28|2.24|2.3|2.24|2.31|2.295|2.3|2.31|2.26|2.25|2.2|2.24|2.205|2.27|2.24|2.21|2.31|2.3|2.35|2.295|2.27|2.235|2.14|2.14|2.105|2.14|2.105|2.23|2.195|2.13|2.205|2.28|2.255|2.22|2.2|2.24|2.255|2.265|2.19|2.145|2.035|2.01|2.065|2.13|2.15|2.15|2.15|2.105|2.15|2.2|2.14|2.19|2.12|2.27|2.34|2.415|2.365|2.52|2.48|2.39|2.335|2.39|2.495|2.505|2.59|2.43|2.33|2.445|2.375|2.37|2.21|2.39|2.11|2.08|2.155|1.998|2.07|2.14|2.065|2.03|1.998|1.91|2|2.09|2.385|2.29|1.94
03517|40305|/equities/cbo-territoria-sa|CACALL|3.79|3.8|3.79|3.79|3.84|3.82|3.82|3.84|3.83|3.84|3.83|3.85|3.85|3.84|||3.84|3.81|3.8|3.83|3.85|3.78|3.8|3.76|3.83|3.77|3.78|3.75|3.76|3.75|3.78|3.72|3.71|3.7|3.7|3.6|3.6|3.59|3.59|3.59|3.57|3.58|3.57|3.59|3.62|3.66|3.67|3.64|3.63|3.59|3.6|3.6|3.6|3.61|3.61|3.61|3.59|3.58|3.58|3.6|3.6|3.6|3.55|3.56|3.52|3.57|3.64|3.66|3.66|3.67|3.65|3.7|3.68|3.7|3.69|3.66|3.69|3.66|3.65|3.65||3.65|3.6|3.58|3.56||3.64|3.67|3.63|3.58|3.55|3.6|3.65|3.65|3.62|3.64|3.64|3.62|3.62|3.6|3.58|3.6|3.58|3.57|3.57|3.57|3.56|3.58|3.59|3.58|3.57|3.59|3.59|3.59|3.59|3.58|3.62|3.62|3.55|3.46|3.38|3.37|3.35|3.36|3.37|3.37|3.37|3.36|3.4|3.41|3.44|3.45|3.46|3.45|3.44|3.44|3.44|3.45|3.45|3.46|3.47|3.45|3.47|3.46|3.45|3.5|3.47|3.4|3.4|3.4|3.39|3.37|3.38|3.4|3.36|3.42|3.41|3.4|3.36|3.35|3.33|3.37|3.36|3.35|3.4|3.38|3.42|3.45|3.44|3.45|3.45|3.44|3.45|3.45|3.29|3.26|3.24|3.29|3.25|3.25|3.25|3.25|3.24|3.26|3.22|3.27|3.22|3.21|3.25|3.26|3.28|3.27|3.3|3.28|3.3|3.34|3.34|3.33|3.36|3.36|3.34|3.37|3.38|3.44|3.44|3.44|3.43|3.46|3.49|3.49|3.46|3.46|3.46|3.48|3.47|3.47|3.45|3.45|3.47|3.54|3.48|3.52|3.62|3.61|3.59|3.6|3.58|3.63|3.65|3.68|3.83|3.81|3.84|3.82|3.78|3.73|3.68|3.66|3.62|3.6|3.6|3.64|3.64|3.63|3.59|3.58|3.39|3.4|3.49|3.52|3.51|3.44
03518|7728|/equities/cegedim|CACALL|27.2|26.85|26.7|26.65|26.25|26.25|25.15|25.65|26.85|25|24|24.05|24|24.4|||24.6|24|24.5|24.8|24.3|24.9|25.9|25.7|25.6|25.1|24|23.5|24.7|24.4|23.9|23.4|23.9|23.7|23.2|23.1|23.5|23.9|22.8|22.9|22.7|23.1|23.2|23.1|23.5|23.2|23.5|23.8|23.9|24.2|24.2|24.2|24.2|24.1|23.9|23.5|23.6|23.8|23.9|23.6|23.5|23.9|23.6|24.5|25|25|25.5|25.3|25.4|25.2|25.3|25.8|25.2|25.7|26.3|25.7|25.6|26|25.7|25.6||25.5|25.1|25|24.8||26|25.4|25.3|25.2|26|25.8|26|27|27.7|27.4|28|27.6|27.7|27.7|27.6|27.9|28|27.5|26.7|25.7|24.2|24|24|24.8|23.9|24|23.8|24.1|24|23|22.8|23|22.9|23.1|23|23|23.4|23.7|22.9|22.3|23.6|25|24.5|24.4|24.4|24.6|25.1|25.1|24.9|25.2|25|25.5|26.3|26.7|26.5|25.8|25|26.5|27.4|26.5|26.6|26.8|25.1|23.4|23.3|22.9|23.5|24|23.8|23.6|23.6|24|24.3|25.2|25.5|25.3|26.1|25.5|25.8|26.5|26.4|27|27.9|27.3|27.7|27.7|27.3|27.4|27.4|27.6|27.3|27.5|27.2|27.6|27.4|27.2|27.5|27.6|27.5|27.4|26.6|27.5|27.9|27.6|27.2|26.5|28.4|31.3|32.3|32.5|32.6|32|32.1|32.5|32.5|32.3|32.4|31.9|32.2|30.8|30.8|30.4|30|29.4|29.3|29|29.2|28.7|29|28.5|28.6|29|29.3|29.5|28.5|28|28.6|28|28.4|28|28.6|28.9|29.5|29.5|29|28.6|28.1|28.3|27.4|26.7|27|27|26.8|25.8|26.7|26.4|26.3|26.8|26.9|25.4|24.5|27|27.1|27|27.1|26.6
03519|101936|/equities/cardio3-bio|CACALL|5.42|5.53|5.64|5.62|5.78|5.88|5.92|6.06|6.01|6.1|6.02|6.06|6.08|6.06|||6.13|6.05|6.06|6.18|6.21|6.28|6.6|6.5|6.55|6.43|6.5|6.5|6.64|6.65|6.62|6.5|6.57|6.27|6.25|6.33|6.25|6.38|6.5|6.4|6.41|6.49|6.5|6.42|6.65|6.69|6.63|6.71|6.9|6.8|6.74|6.62|6.61|6.79|6.73|6.71|6.52|6.71|6.71|6.78|6.63|6.7|6.83|6.93|6.65|6.9|7.13|7.3|7.28|7.12|7.05|6.95|6.98|7.02|6.81|7|7.2|6.98|6.84|6.74||6.62|6.61|6.66|6.51||6.56|6.55|6.64|6.64|6.84|6.81|6.82|6.74|6.65|6.66|6.73|6.71|6.71|6.91|7.8|7.52|7.77|8.1|8.2|8.17|7.99|7.89|7.88|7.76|7.8|7.6|7.65|7.74|7.86|7.88|7.58|7.72|7.85|7.61|7.25|7.39|7.16|7.15|6.79|6.32|6.26|6.5|6.5|6.91|7.01|7.02|7.19|7.26|7.28|7.25|7.36|7.42|7.64|7.86|8.11|7.99|8.08|8.18|8.02|8.23|8.13|8.37|8.3|8.02|7.84|7.99|8.07|8.15|8.13|8.45|8.55|8.4|8.6|8.31|8.39|8.37|8.3|8.46|8.54|8.24|8.36|8.55|8.28|8.55|8.31|8.34|8.5|8.44|8.45|8.44|8.65|8.79|8.94|8.75|8.7|8.64|8.81|8.7|8.58|8.78|8.62|8.92|8.69|8.7|8.42|8.49|8.75|9|8.8|9.05|9.45|9.67|9.75|9.55|9.43|9.6|9.37|9.75|8.73|8.37|8.72|9.12|9.04|9.25|9.21|9.11|9.66|9.74|9.78|9.94|10.18|10.02|10.28|10.16|10.26|10.42|11.08|10.4|10.2|9.95|10.02|10.48|10.3|10.62|10.4|10.92|10.68|10.86|11.22|10.1|9.5|8.68|8.22|7.83|7.65|7.64|7.83|7.93|8.06|7.86|7.93|8.32|8.28|8.4|8.2|8.1
03520|17716|/equities/cfi-cie-fonciere|CACALL||||||1.01|0.87|||||||||||||0.92|1.04|0.9||0.93|1.07|1.07||||||0.98|1.07|0.96|0.91||||||1.09||||0.91|||||||||1.09||1.09|||0.93|||0.93||1||||||1.1||||||||||1.15||||0.92|0.98||0.99|0.91|0.92|0.97||||0.91|||||0.91|0.92||1.18|1.19|1.19||0.92|0.92||1.28|||||||||||1.29|1.29||0.92||||||||1.29||1.01|||0.92|||||||||1.1|1.1|||1.08|1.03||||1.14|1.14|1.11|1.14|||1.03|||||1.2||1.23|||0.9|0.9|||||||||||||1.24|1.24||1|1.08|||||1.12|||||1.12||1||1|||||0.99|||1.07|1.11|1.11|||||1.1||1.09|0.935|0.935|||||||||1.11||1.11||||||||||||1.12|1.12|||||||
03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|92.04|92.86|93.5|96.2|101.15|103.6|106.5|107.4|103.5|104.9|106.1|105.55|108.25|108.35|||103.25|102.55|104.75|105.65|105.8|105.65|108.25|103.5|106.15|111.8|112.6|111.6|112.3|120.65|125.3|129.5|119.85|118.85|116.55|111.75|107.6|102.2|101.05|99.7|96.86|99.68|99.14|96|97.2|91.62|91.36|92.6|95.06|98.74|94.44|94.1|93.72|93|93.22|89.32|87.3|87.5|87.54|83.5|83.96|86.84|86.92|85.88|81.72|87.3|93.94|93.68|94.18|94.66|93|94.4|94.2|97.94|94.68|99.62|96.22|96.26|87.8|85.28||81|81.22|81.06|80.72||81.3|82|79.16|79.54|83.14|83.32|81.94|81.2|82.4|85|88.26|86|87.9|90.84|89.82|88.38|91.98|91.96|93|99.88|98.98|99.12|99.5|91.78|83.08|83.7|87.84|88.98|87.56|77.12|69.76|69.16|67.88|61.54|47.87|47.48|51.92|52.78|50.5|47.96|44.94|47.81|51.16|54.02|58.06|56.9|56.82|58.4|56.5|55|54.3|57.2|56.44|59.18|61.74|63.74|61.66|62.7|61.22|56.22|56.5|57.38|55.92|57.7|54.04|53.1|56.1|59.7|61.5|68.72|71.62|70.84|67|64.66|65.2|65.26|63.92|64.62|68.9|67.68|69.76|71.66|73.3|76.3|73.46|74.26|75.2|78|79.36|77.2|78.12|78.36|80.78|81.48|83.14|85.34|87.5|86.98|84.3|80.98|82.68|84|78.2|76|71.78|77.74|80|87.68|88.94|90.7|91.88|94.3|98.04|92.68|93.74|95.84|92.1|91.56|90.9|92.24|93.08|96.08|98.06|98.8|98.16|98.88|99.16|97.38|100.55|100.35|103.9|101.5|106.9|100.95|104.85|108.5|108.6|114.05|107.8|108.35|106.6|117.95|125.2|128.9|119.5|110.75|110.8|104.5|100.4|96.74|105.75|104.3|103|95.98|95.14|99.84|100.4|100.55|102.25|96.6|99.84|99.7|104.2|118.95|112.7|112.55
03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|22.74|23.22|22.92|22.62|23.04|23.66|23.18|23.2|23.6|24.78|23.7|23.72|23.72|23.84|||24.18|23.1|22.9|22.15|21.75|21.85|21.6|21.4|21.45|21.8|22|21.8|22.05|21.9|21.8|22.3|22.05|22.1|21.85|22.5|23.3|23.75|24|23|22.4|22.5|21.85|22.5|22.95|22.85|21.55|20.55|20.8|20.75|20.65|20.85|20.3|21.1|20.85|20.35|19.44|19.44|18.7|18.4|18.52|18.78|18.8|19.22|18.64|19.2|19.6|19.66|19.1|18.02|17.34|17.5|17.48|17.56|17.5|17.58|17.72|17.54|17.52|17.46||17.6|17.64|17.94|17.62||17.62|17.62|17.76|17.46|17.9|17.94|17.84|17.84|17.46|17.46|17.58|17.9|17.72|17.5|17.3|17.18|17.54|17.76|17.32|17.72|17.74|17.64|17.68|17|16.76|17.18|17.1|16.76|16.88|16.34|16.56|16.88|17.08|18|18.24|18.3|17.24|17.18|17.08|16.68|16.58|16|16.74|18.04|18.48|18.1|18.6|17.96|17.24|17|16.74|17.2|17.28|17.2|17.3|17.44|17.58|17.34|17.2|16.78|17.02|16.8|16.76|16.92|16.66|16.9|17.4|17.42|17.28|18.2|19.04|19.4|19.22|19.36|18.64|17.78|16.1|15.78|15.96|15.96|15.3|15.76|15.7|16.16|15.7|15.66|14.44|14.42|14.54|14.06|14.36|14.4|14.34|14.4|14.28|14.34|14.5|14.6|14.66|14.24|14.2|14.84|14.12|14.28|14.02|14.1|14.6|14.5|14.68|14.6|15.06|14.4|14.44|14.56|14.66|14.5|14.84|14.08|14.28|13.5|13.64|13.74|13.82|13.78|14.28|13.42|13.34|13.34|13.22|13.14|13.32|13.52|14.06|13.82|13.66|14.2|14.26|14.28|14.1|14.08|14.3|14.64|15.18|16.24|16.04|16.04|16.28|16.54|16.14|15.74|16.44|16.06|16.12|15.96|16.16|16.24|16.7|16.78|16.5|15.92|16.68|15.88|16.56|17.2|17.34|17.4
03523|17806|/equities/la-chausseria|CACALL||10|9.5|8.85|8.4|8.45|7.05|8.5|7.05|5.9|4.94||||||||4.94|||||5||5||||4.98||||5|4.98||||||||||||||||3|||||||2.84|2.84||||||||||||||||||2.86|||||||2.74|2.28|||2.52||||1.6|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.24|||||||||||||||||||||||||||||||||||||
03524|6954|/equities/christian-dior|CACALL|604|604.5|594|567|590.5|591|577|564|546.5|542.5|537|535.5|523.5|528|||520.5|517|515.5|508.5|504|508.5|506.5|509|506.5|510.5|516.5|514|509.5|502.5|507.5|505.5|497.6|484.2|480.2|469.6|480.2|486.2|479.4|472|460.4|465|460|461.4|465.4|464.2|458.2|460|462.4|457.4|454.4|453.2|453.4|463.4|454.8|453.6|448|448.4|453|443.8|431|444|438.6|444.2|440.6|446.2|447.4|441.4|432.6|436|436|445.8|451.4|461|464.2|465.2|460|448|443.4|453||454.6|451.2|450|442||438|434.4|435.8|430|435.4|440.6|448|450.2|446|440.4|443.2|443.2|441|442.2|441.6|438|432.8|430.6|428|431.6|434|432|429.4|431.8|432.6|424.6|423.6|420.4|421.8|410|415.6|432.6|429.2|432.4|402.4|400.8|384.6|376.8|369.2|365.4|363.2|365|379.2|390.2|394.8|393.8|393.4|401|401.6|410.4|380.8|389.8|394|386|369.8|365|364.6|362.8|362.8|350.8|353|349.6|355.8|357.6|348.6|351.2|353.4|350|355.8|379.6|381|383.4|378|371.2|370.2|363.4|363.8|359.8|366|362|368.4|368.2|358|357.6|361|362.8|364.2|358.6|358.2|348|346.6|351.8|349.2|355.6|349|352.6|357.8|345.6|337|340.4|342.8|349.6|345.8|351.2|344.8|349.8|359.4|358.6|378|375.2|381.6|382.4|390.4|391.2|389.4|389.4|395|388.2|395.6|389.4|391.2|386.8|388|392.2|382|384.8|370.6|375.6|372|373.8|373.2|366.4|380.6|371.4|374|373.4|375.6|370.8|370|375.8|376.2|399.2|400.8|402.4|408|397.6|400|389.4|382.8|378|386.4|374.2|365.4|359.2|355|356.2|363|356.2|357.8|336.4|338|341.8|348|348.2|348.6|342.2
03525|17718|/equities/cibox-inter-activ|CACALL|0.231|0.27|0.2595|0.2615|0.266|0.262|0.2585|0.276|0.276|0.277|0.263|0.2875|0.274|0.264|||0.235|0.216|0.21|0.223|0.229|0.224|0.227|0.223|0.232|0.229|0.226|0.2|0.203|0.202|0.2|0.199|0.203|0.2|0.199|0.202|0.207|0.218|0.224|0.224|0.229|0.242|0.234|0.231|0.248|0.241|0.25|0.252|0.277|0.237|0.229|0.22|0.219|0.228|0.221|0.222|0.221|0.241|0.245|0.243|0.258|0.28|0.281|0.316|0.28|0.279|0.271|0.264|0.277|0.295|0.249|0.239|0.219|0.225|0.208|0.205|0.218|0.211|0.21|0.215||0.208|0.217|0.214|0.209||0.199|0.198|0.1885|0.186|0.188|0.1935|0.2|0.199|0.1995|0.202|0.207|0.212|0.212|0.212|0.207|0.21|0.206|0.207|0.198|0.207|0.208|0.199|0.209|0.2|0.1975|0.186|0.1895|0.188|0.172|0.1685|0.162|0.1655|0.164|0.155|0.1415|0.1405|0.146|0.148|0.1435|0.149|0.149|0.145|0.1735|0.185|0.191|0.194|0.192|0.196|0.208|0.218|0.237|0.22|0.225|0.237|0.234|0.2292|0.2206|0.2187|0.2035|0.1997|0.1988|0.1988|0.1988|0.2111|0.2016|0.2282|0.2473|0.2225|0.2102|0.1921|0.1969|0.1988|0.1997|0.1959|0.2187|0.2216|0.2263|0.2073|0.2054|0.214|0.1997|0.1769|0.1712|0.1698|0.1674|0.1707|0.1693|0.1688|0.1664|0.1712|0.1645|0.1683|0.1645|0.1683|0.1683|0.1655|0.1645|0.1631|0.1669|0.1721|0.1664|0.1674|0.1669|0.1707|0.1688|0.166|0.1759|0.1717|0.174|0.1793|0.1802|0.1855|0.1931|0.1731|0.1788|0.1921|0.1883|0.1831|0.1812|0.1831|0.184|0.1826|0.185|0.1883|0.1855|0.1864|0.1826|0.1816|0.184|0.1831|0.1912|0.1826|0.1836|0.195|0.1997|0.1997|0.2026|0.1997|0.2054|0.2035|0.2035|0.2083|0.2064|0.2007|0.2054|0.1959|0.1931|0.1912|0.1778|0.1788|0.1797|0.1702|0.1759|0.174|0.1707|0.1797|0.1764|0.1821|0.184|0.1845|0.1902|0.1897|0.1931|0.2073|0.233|0.174
03526|17653|/equities/indle-fin.-entrepr.|CACALL|50|49|||||||||||49|52||||52|52|52|52|52|52|51.5|51.5|51.5|54|54|54.5|54.5|51|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5|53.5||53||57.5|51|50|||49.2|||||49|46||||51||||||50.5|55|55|55|55|55|55|55|55|55|55||55|55|55||||54.5|54.5|54.5|55|55|55||||49.8|49.2||49.2|49.2|49.2|49|||49|||48.4|49|49|49|49||49|49|49|48.2|48||49.8|49.8||49.8|50|50|50|50|50|50.5|50.5|50.5||50.5||50.5|50.5|||50.5|50.5|51|51|51|52|52|52|52|52|49|49.4|49.4|45|50|50||||||||||46||46|||||||||||||||||||||||||46|47||||||48|50|50|50|50|50|50|50|50|50|50|50|50|50||||||||51|51|51|51|52|52|52|52|52||52||||||50|50|50|50|50||||||53|53|53.5|54|||
03527|17722|/equities/cis|CACALL|12.5|12.3|12.3|12.65|12.95|12.85|12.7|12.7|13|12.6|12.8|12.8|12.35|12.2|||12.2|12|11.45|11.35|11.35|11.55|11.75|11.7|11.75|11.7|11.7|11.6|11.65|11.6|11.6|11.55|11.35|11.2|11.2|11.2|11.35|11.35|11.35|11.3|11.35|11.35|11.4|11.4|11.4|11.4|11.45|11.55|11.4|11.3|11.5|11.3|11.05|11.05|10.8|10.7|10.6|10.5|10.4|10.15|9.6|10.35|10.4|10.4|10.45|10.7|10.8|10.6|10.4|10.45|10.4|10.55|10.5|10.5|10.4|10.55|10.4|10.7|10.55|10.35||10.2|10.3|10.3|10.35||10.35|10.35|10.3|10.5|10.85|10.8|10.8|10.7|10.5|10.35|10.45|10.4|10.35|10.35|10.2|10.25|10.3|10.4|10.5|10.35|10.2|10.3|10.2|9.9|9.68|9.8|10.35|10.4|9.64|9.5|9.36|9.52|9.58|9.46|9.2|9.24|9.26|9.24|9.36|9.46|9.34|9.4|9.5|9.54|9.66|9.48|9.66|9.5|9.56|9.46|9.9|9.96|10.2|10.25|10.3|10.1|10.15|10.3|10.2|10.4|10.5|10.5|10.75|10.5|10.5|10.5|10.65|10.75|10.4|10.65|10.5|10.45|10.5|10.2|10.1|10.15|10|9.96|10.05|10|9.98|10.15|9.96|10.2|10.3|10.15|10.25|10.2|10.4|10.5|10.45|10.7|10.45|10.5|10.5|10.4|10.45|10.5|10.6|10.7|10.3|9.94|9.92|9.86|9.84|9.84|9.92|9.82|9.86|9.86|9.92|9.96|9.9|9.9|9.8|9.92|9.44|9.34|9.14|9.2|9.34|9.42|9.52|9.6|9.9|9.92|9.96|9.92|10.05|9.8|10.35|10|10.6|10.55|10.95|11.05|11.3|11.4|11.55|11.6|11.15|10.85|10.5|10.8|10.25|10.2|10.25|10|10.45|10.1|10.15|10.45|10.4|9.78|9.36|9.44|9.5|9.38|9.3|9.02|9|9.34|9.6|9.22|8.74|8.72
03528|7154|/equities/avanquest-software|CACALL|7.555|7.645|7.635|7.5|7.645|7.84|7.92|8.18|8.155|8.23|8.41|8.805|8.56|8.355|||7.995|6.99|6.87|6.905|6.695|6.605|6.68|6.755|6.835|6.645|6.645|6.72|6.72|6.575|6.535|6.57|6.495|6.535|6.345|6.36|6.515|6.54|6.555|6.52|6.47|6.63|6.71|6.655|6.685|6.76|6.75|6.66|6.785|7|6.765|6.77|7|6.845|6.8|6.735|6.815|6.705|6.585|6.435|6.365|6.495|6.575|6.715|6.5|6.9|7.34|7.145|7.02|6.91|6.89|7.08|7.065|7.13|7.13|7.125|7.08|6.925|6.77|6.75||6.715|6.655|6.68|6.725||6.795|6.73|6.79|6.775|6.9|7|7.02|7.045|7.035|6.935|7.11|7.16|7.32|7.51|6.915|6.905|6.85|7.125|7.24|7.3|7.315|7.13|7.15|7.02|6.89|6.735|6.635|6.22|6.28|6.26|6.22|6.1|6.09|6.235|6.14|6.12|5.97|5.565|5.49|5.38|5.33|5.03|5.68|5.93|6.115|6.045|6.13|6.13|6.22|6.245|6.18|6.4|6.195|6.375|6.25|6.315|6.03|6.305|6.35|6.32|6.505|6.86|6.71|6.725|6.4|6.36|6.53|6.475|6.27|6.605|6.53|6.63|6.65|6.59|6.43|6.64|6.575|6.65|6.82|6.575|6.7|6.96|6.86|6.905|6.755|6.47|6.35|6.29|6.41|6.365|6.42|6.405|6.405|6.29|6.315|6.41|6.525|5.885|5.925|5.86|5.925|5.93|5.735|5.74|5.345|5.27|5.495|5.55|5.49|5.335|5.49|5.625|5.62|5.7|5.475|5.38|5.36|5.145|5.27|5.27|5.315|5.46|5.435|5.455|5.395|5.395|5.25|5.13|5.22|5.315|5.325|5.25|5.44|5.48|5.68|5.7|5.78|5.725|5.62|5.805|5.91|6.23|6.185|6.14|5.97|5.955|6.065|6.08|5.935|5.89|5.86|5.625|5.72|5.64|5.385|5.39|5.3|5.2|5.335|5.165|5.195|5.59|5.8|5.8|6.01|5.9
03529|7148|/equities/cnim|CACALL|22|21.4|22|22.2|22.4|23.2|22.7|23.2|23.2|21.6|20.9|22.5|22.2|22.5|||23.3|23.3|23|24|22.4|21|19.9|20.6|20.5|20.5|21.2|21.4|19.65|21.5|22.4|22.6|19.15|17.35|15.15|14.7|15.15|15|15.35|15.6|15.75|15.8|15.6|15.6|15.7|15|14.9|15.25|15.35|15.65|15.4|15.5|15.6|15.4|15.2|15.2|15.4|15.45|15.6|15.35|15.3|15.25|14.2|13.9|14.4|14.55|14.6|14.85|14.9|15|14.9|15|15.15|15.2|15.2|15|15.2|14.4|14.75|14.8||14.55|14.15|14.2|14.35||14.4|14.45|14.35|13.7|14.85|14.85|14.95|14.65|14.95|14.85|14.85|15.1|15.7|16.85|16.6|17.5|14.3|14|15|15|13.7|12.65|12.5|12|12.5|11.6|11.6|12|11.4|11.1|11.2|11.05|11.4|9.28|9.08|9|9|9.12|9.1|9.46|9.56|9.7|10.6|10.7|10.5|10.65|10.65|10.8|11|11.25|11.4|11.65|11.9|12|11.6|12.7|12.35|12.65|12.7|13.2|11.4|11.5|11.45|11.5|11.5|11.5|11.65|11.75|12.05|12.75|12|12.35|12.8|12.85|13|13.2|13.15|12.95|12.9|13.3|13.3|13.35|13.4|13.5|13.45|13.45|13.6|13.3|13.4|13.2|13.1|14.15|14.45|14.6|14.5|14.95|14.75|14.8|14.75|14.8|14.95|14.8|14.7|14.9|15.1|14.85|15.3|15.4|15.3|15.4|15.8|15.85|15.85|15.9|15.95|16.4|16.35|16.35|16.35|16|16.25|16.35|16.3|16.3|16.1|15.8|14.9|14.9|15.15|14.8|15.35|15.2|14.4|14.4|14.3|14.45|14.2|14.45|14.9|15|14.9|15.5|15.5|15.1|14.7|14|14.25|14.2|14.3|14.1|14.6|14.6|14|13.8|14|14|14.55|14.55|14|14.05|14.25|13.45|14.5|16|15.95|16
03530|989560|/equities/cnova|CACALL|9.5|9.42|9.78|9.9|10|9.6|9.02|8.3|7.94|7.68|8.18|8.1|8.1|8.18|||7.92|7.55|7.4|7.25|7.05|7.15|7.3|7.25|7.65|7.5|7.7|6.7|6.8|6.5|6.55|7|6.7|6.95|6.9|6.7|6.55|6.7|6.75|6.8|7.2|7.5|7.4|7.8|8.05|8.4|8.15|8.15|8.5|8.4|7.25|5.95|5.5|5.5|5.05|4.92|4.7|4.62|4.24|4.3|4.32|4.18|4.18|4.18|4.16|4.18|4.1|4.14|3.88|3.86|3.7|3.6|3.7|3.46|3.48|3.54|3.56|3.46|3.3|3.18||3|3|3|2.88||2.9|2.82|2.88|2.84|2.88|2.74|2.8|2.8|2.82|2.9|2.74|2.72|2.7|2.7|2.78|2.82|2.64|2.6|2.46|2.54|2.66|2.58|2.58|2.6|2.66|2.52|2.58|2.62|2.62|2.52|2.52|2.52|2.52|2.4|2.48|2.44|2.42|2.44|2.36|2.3|2.4|2.38|2.38|2.4|2.38|2.38|2.4|2.4|2.52|2.62|2.7|2.7|2.7|2.7|2.72|2.72|2.72|2.7|2.72|2.72|2.72|2.72|2.7|2.7|2.66|2.66|2.7|2.74|2.8|2.8|2.86|2.86|2.88|2.9|2.88|2.9|2.9|2.88|2.9|2.86|2.9|2.9|2.92|2.96|2.98|3|3.1|3.12|3.18|3.2|3.24|3.24|3.26|3.26|3.26|3.26|3.3|3.36|3.2|3.2|3.2|3.2|3.1|3.12|3|2.96|3.04|3.06|3.2|3.32|3.32|3.36|3.22|3.32|3.3|3.4|3.3|3.3|3.3|3.4|3.4|3.4|3.4|3.4|3.36|3.2|3.4|3.4|3.24|3.18|3.5|3.5|3.5|3.4|3.3|3.3|3.2|3.4|3.3|3.3|3.3|3.3|3.2|3.16|3.28|3.14|3.2|3.22|3.2|3.2|3.22|3.16|3.1|3.2|3.2|3.2|3.2|3.1|3.12|3.1|3.1|3.1|3.1|3|3.12|3.1
03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE|14.445|14.33|14.64|16.255|16.79|16.585|16.32|16.44|16.5|16.765|16.52|16.715|16.71|16.44|||16.325|16.21|16.48|16.19|16.18|16.09|16.1|16|16.13|16.34|16.52|16.28|16.46|16.49|16.67|16.48|16.42|16.24|16.43|15.75|15.76|15.9|15.46|15.21|14.91|15.15|14.63|14.4|14.46|14.2|13.9|14.25|14.01|13.92|13.42|13.65|13.56|13.4|13.48|13.57|13.2|13.21|13.15|12.75|12.52|12.82|12.68|12.87|12.68|13.4|13.65|13.78|13.69|13.69|13.8|13.71|13.41|13.6|13.51|13.7|13.87|13.88|13.36|13.26||13.18|13.3|13.37|13.57||13.48|13.47|13.14|12.87|13.44|13.42|13.5|13.21|12.95|12.95|13.18|13.33|13.32|13.3|13.45|13.41|13.72|13.8|13.35|13.48|13.54|13.81|13.77|13.22|12.99|12.68|12.58|12.46|12.25|11.91|11.7|11.81|12|11.72|10.54|10.56|10.42|10.25|9.875|9.67|9.425|9.36|9.925|10.53|10.75|10.67|10.64|10.85|10.73|10.61|10.55|10.7|10.6|10.84|10.77|10.92|10.9|11.07|10.78|10.54|10.48|10.68|10.4|10.72|10.15|10.15|10.24|10.13|10.18|10.86|11.29|11.6|11.44|11.42|11.33|11.35|11.47|10.96|11.26|11.03|10.91|11.03|11.05|11.22|11.57|11.27|11.5|11.35|11.39|11.13|11.27|11.38|11.18|11.28|11.42|11.53|11.8|11.64|11.43|10.64|10.9|10.78|10.7|10.46|10.19|10.09|10.48|10.46|10.32|10.54|10.76|10.99|11.04|10.98|11.05|11.16|11.08|11|10.8|10.78|10.36|10.52|10.57|10.71|10.23|10.39|10.19|10.25|10.25|10.04|10.08|9.815|10.19|9.8|9.555|10.5|10.7|11.16|10.59|10.98|10.87|11.59|12.01|12.53|12.18|11.19|11.19|10.22|9.815|9.455|10.33|10.23|9.68|9.125|8.98|8.775|8.905|9.055|8.89|8.59|8.545|8.765|8.96|8.9|9.21|9.14
03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|10.41|10.21|10.14|10.13|10.48|10.45|9.655|9.75|9.85|9.945|9.83|9.835|9.91|9.8|||9.765|9.44|9.53|9.4|9.45|9.22|9.38|9.33|9.15|9.3|9.43|9.2|9.38|9.31|9.47|9.47|9.45|9.42|9.45|9.18|9.27|9.36|9.33|9.11|9.05|9.25|9.23|9.1|8.99|8.93|8.75|8.91|8.93|8.88|9.22|9.2|8.59|8.8|8.75|8.6|8.5|8.53|8.36|8.21|8.12|8.51|7.84|8.19|8.29|8.66|8.86|9.03|8.8|8.65|8.64|8.78|8.77|8.84|8.76|8.97|8.71|8.58|8.33|8.26||8.21|8.28|8.4|8.38||8.6|8.48|8.36|8.21|8.47|8.51|8.48|8.42|8.37|8.36|8.55|8.59|8.52|8.57|8.61|8.61|8.71|8.72|8.51|8.77|8.87|8.81|8.78|8.68|8.59|8.59|8.75|8.89|8.77|8.41|8.38|8.55|8.72|8.13|7.53|7.64|7.47|7.2|6.85|6.7|6.5|6.49|6.79|6.58|6.67|6.58|6.49|6.61|6.28|6.33|6.33|6.44|6.3|6.58|6.34|6.56|6.4|6.51|6.24|5.92|6.02|5.97|5.96|6.07|5.91|6.1|6|6.22|6.48|6.85|6.74|6.85|6.83|6.89|7.06|7.03|7.29|6.72|6.85|6.47|6.47|6.6|6.57|6.56|6.65|6.57|6.59|6.57|6.72|6.53|6.62|6.66|6.67|6.76|6.79|6.81|6.89|6.91|6.76|6.75|6.77|6.96|6.86|6.93|6.7|6.79|6.38|6.42|6.36|6.53|6.48|6.63|6.67|6.5|6.39|6.31|6.4|6.39|6.4|6.32|6.19|6.24|6.31|6.31|6.17|5.98|5.75|5.84|5.81|5.73|5.85|5.73|6|6|6.06|6.44|6.41|6.62|6.12|6.23|6.17|6.61|6.99|7.27|7.45|7|6.83|6.09|5.44|5.13|5.21|5.34|5.2|4.845|4.635|4.675|4.815|4.92|4.95|4.87|4.9|5.01|5.1|5.26|5.15|5.19
03533|17724|/equities/coheris|CACALL|1.94|1.9|1.84|||1.9|1.89||||1.89|1.88||1.88|||1.88||1.96|1.89|1.965|1.96||1.885|1.885|1.94||1.88||1.94||1.94|1.92|1.935|1.98|1.93|1.925|1.855||||1.865|1.85|1.845|1.895|1.955||1.87|1.96|1.94||||1.96|1.955|1.97|1.9|1.93|1.975|1.975|1.93|1.93|1.975|1.93|1.98||1.935|1.94|1.98|1.93|1.925||1.99|1.925||||1.96|1.95|1.95|||1.955|1.955||||2|1.92|1.92|1.965||||1.995|1.955|1.95|||1.945|1.98|1.95|1.95|1.96|2.01|2.01|2.05|2|2.05|1.995|1.995|1.985|1.895|1.86|1.93|1.78||1.755||||1.885|1.9||1.86||1.855|1.87||1.855|1.995|1.99|1.85|1.76||1.855|1.95|||1.83|1.89|1.85|1.895|1.86|1.82|1.77|1.855||1.905||||2|1.86|||||2||||||1.94|2.02|1.925|||1.94||2.02|2|1.92||||||1.92|1.995||1.975|1.96||1.96|||2|1.95|2.01|2.01|2.05|2.05||||2.01||||2.01|2.09|2.01||2.01|2.05|||2.04|2.04|||2.05|||2.04||||2.04|||2.08||2.04|2.04||2.06|2.06|2.1|2.09|2.06|2.06|2.06|2|||||2||2.04|2.06|2.07||1.95|1.95||1.95|1.95|
03534|17725|/equities/colas|CACALL|120|121|123|122.5|122.5|123.5|122|120|120|120.5|122|121.5|120.5|120.5|||120|119.5|119|118.5|119.5|118.5|118|119.5|121|122|122.5|123|123|122|124|122|121|122|120.5|118.5|118|121|118.5|118|118.5|118.5|117.5|119|116|119.5|118.5|122|123|121.5|119.5|120|119|119|119.5|121|119.5|121|122.5|120|119|120.5|118|118.5|121|123.5|124|124|124|124|125.5|127.5|126|125|126|127|126.5|125|125|123.5||123.5|124|125|125||125|125|125|123|125|127|127.5|128.5|128|130|122.5|118|118.5|118.5|118|114.5|114|113|112|114.5|113.5|113.5|114|112.5|112.5|112|113|114|114|112|113|111|109|112.5|109|106.5|104|105.5|105|104|104|104|104.5|105|106|106|104.5|105|105.5|105|106|106|105.5|106|106|106|106|106|106.5|107|108|106.5|106.5|106.5|106.5|109|110.5|109.5|110|113|114.5|114|114|114|114|113.5|114.5|114.5|123|120.5|119|118.5|118|119|118|116|116.5|117|117|118|117.5|115|114|117.5|116|118|118|117.5|116|113|113.5|113.5|113|112.5|111.5|112|112|111.5|112|112|114.5|114|113.5|113.5|114|113.5|113.5|116|115|114.5|114.5|114.5|115.5|115|114|115|113|114|115|114.5|115.5|116|116.5|116|116|119|115.5|116.5|115.5|118|118|118|118.5|118.5|121|116|116.5|115.5|116.5|117|115|116|115|111|112|116|112.5|112.5|117|112|108|114|114|115|118.5|116
03535|7093|/equities/financiere-odet|CACALL|1010|1000|984|976|992|1015|990|1000|1010|996|1000|1000|992|1005|||990|992|988|994|988|964|974|974|994|980|1010|1000|1005|1005|996|1005|992|988|988|968|1000|1010|986|958|936|950|922|930|950|904|892|894|888|902|798|798|800|810|814|806|808|808|800|790|786|790|796|798|802|810|810|790|786|786|806|808|794|786|780|780|794|802|792|794||786|780|776|784||774|766|764|750|780|752|748|742|740|744|746|742|732|730|736|722|728|736|738|748|734|726|746|742|738|722|740|740|742|730|730|728|720|732|710|710|700|700|686|690|678|670|680|680|686|684|684|690|678|690|694|688|688|686|686|680|680|680|672|660|662|672|676|672|674|676|674|676|670|672|696|704|704|704|702|700|702|700|702|700|700|696|690|696|690|684|690|682|688|684|690|680|690|680|684|696|694|682|678|678|678|676|674|670|610|620|640|638|640|650|656|658|660|670|668|672|680|686|678|670|670|680|680|684|660|672|656|640|666|670|666|660|680|656|692|676|684|666|664|690|684|686|696|716|712|690|676|640|620|600|626|642|610|602|570|566|582|582|592|574|602|586|590|600|588|578
03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|15.925|15.8186|15.6413|15.322|15.5349|15.7831|15.5703|15.7477|15.6767|15.3575|15.4284|15.7477|15.5703|15.8186|||15.8186|15.5349|15.7477|15.322|15.2156|14.3999|14.6127|14.4708|14.79|14.8964|15.1802|15.322|15.6058|15.2866|15.6413|15.8541|15.6058|15.9605|15.8541|15.5349|15.6058|15.7122|15.2156|15.2511|15.0383|15.0028|15.393|14.329|13.4635|13.2933|13.3642|13.4919|13.4777|13.7189|13.2649|13.3642|13.4777|13.421|13.3784|13.194|12.8677|12.7684|12.967|12.6974|12.3569|12.4846|12.3002|12.5556|12.4846|12.7967|12.6974|13.0521|13.3217|13.3359|13.3359|13.3642|13.194|13.3075|13.648|13.8182|13.35|13.4352|13.421|13.5061||13.5203|13.3359|13.3359|13.804||13.8892|13.3784|13.123|13.1798|13.4919|13.4494|13.7189|13.8182|13.7615|13.7189|13.4919|13.6905|13.9317|14.1871|14.1871|14.4708|14.2225|13.9175|13.7615|13.5487|13.4777|13.7615|14.258|14.1729|13.5487|13.2649|13.1798|13.4068|13.6196|12.4846|12.6123|12.4279|12.2435|11.9739|10.314|10.2289|10.1154|9.9168|9.8458|9.5763|9.6898|9.5763|10.2714|10.8957|11.151|10.8673|10.9524|11.2787|10.8247|10.7822|10.7254|11.0375|10.7964|11.1369|11.3213|11.3213|11.1369|11.378|11.5341|11.4915|11.7753|11.9881|11.8462|11.7043|11.5057|11.4915|11.8037|11.8462|12.0023|12.059|12.2009|12.2009|12.059|11.8462|11.7043|11.8746|11.676|11.7753|11.7469|11.5199|11.3639|11.1369|11.0517|11.0092|11.3213|11.0659|11.4348|11.14|10.95|10.77|10.74|10.73|10.65|10.97|11.02|11.22|11.35|11.56|11.02|11.14|10.58|10.63|10.5|10.5|10.61|10.8|11.02|10.85|10.91|11.28|11.63|11.8|12.06|11.69|12.03|12.27|12.22|12.14|12.65|12.06|12.06|12.27|12.7|12.91|12.87|12.34|12.29|12.54|12.67|13.11|13.28|13.62|13.76|13.65|13.76|14.12|14.26|14.72|13.38|13.62|13.28|14.33|15.14|15.46|14.47|14.02|13.62|13.59|13.55|13.8|13.82|12.33|11.92|11.15|10.87|10.92|10.84|11.04|11.17|10.97|10.92|11.35|11.65|11.56|11.83|11.65
03537|17727|/equities/courtois|CACALL||||||||112|113|113||||117|||||112|112||||||111||111||||||111||||||||114|111|110|||||||||115|||112||108||||107|||||||108|108|108||108||110||110|||||106|105|105|105||106|106|116|115|115|115|115|115|115|112|111|111|110|109|108|107|106|106|106|105|106|106|105|103|103|103|102|101|101|101|101|101|101|101|101|101|100|99.5|99.5|100|100|106|106|107|107|109|110|110|110|110|110|110|110|110|111|111|111|111|111|111|111|111|112|111|112|113|112|113|113|113|113|113|113|113|113|112|112|112|112|112|112|112|112|112|112|116|116|116|116|116|116|116|116|116|116|116|116|116|116|116|116|116|116|116|115|116|115|116|115|110|112|114|114|114|114|114|114|114|114|114|114|114|114|114|114|115|114|114|113|115|119|120|119|118|118|118|114|116|116|116|116|117|117|117|117|117|113|111|110|110|110|105|105|105|106|106|106|106|106|105|105|105|105|105|105|105
03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|75.8|75.6|75.56|78.22|78.16|76.38|76.02|75.84|74.74|73.72|74.6|75.52|75.84|75.22|||73.88|73|73.1|71.9|72.7|72.15|72.05|71.4|70.5|71.1|71.45|71.75|72.6|72.85|73.45|73.25|72.5|72.75|72.4|71.55|72.15|71.05|70.8|71.05|69.65|70.05|68.95|68.2|65|63.55|64.3|64.8|64.8|65.75|65.6|65.9|66.75|67.15|67.15|69.2|68.5|68.6|69.05|67.55|67.85|68.6|70.25|68.35|66.8|68.4|68.4|71.1|71.75|75.35|75.7|77.55|75.2|73.8|74.05|74.7|75.45|75.6|75.4|74.4||75.35|76.55|76.95|76.9||75.9|74.3|72.35|72.3|73.6|76.7|75.95|76.05|75.2|75.5|74.7|76.1|77.85|77.5|76.95|74.75|73.75|73.2|68.5|72|74.55|74.05|74.95|72.2|71.85|72.25|72.7|71.4|70.65|65.7|65.65|67.35|69.05|60.75|53.4|54|53.65|53.5|52.15|51.1|50.25|49.48|52.8|54|55.3|55.5|55.4|56.8|57|55.6|60|60.1|60.3|61.7|60.9|60.9|59.3|60.7|60.15|58.15|58.95|60.1|57.5|58.95|56|56.05|56.5|56.75|57.45|59.9|61.9|62.5|61.2|60.9|60.05|61.15|61.35|61.2|61.8|60.65|62.7|61.65|61.65|62.1|64|63.85|64.5|63.25|63.45|63.35|63.85|61.85|61.15|62|62.45|64.8|62.65|63.35|64.05|63.55|62.9|64.05|62.35|60.6|61.3|60.65|61.35|60.05|58|61.45|60.95|63.2|64.7|64|63.9|64.45|65.55|65.95|66.3|65.65|64.05|66.1|65.95|67.7|66.45|67.5|66.15|64.5|64.1|64.45|64.9|64.65|66.8|67.55|67.9|68.8|67.05|67.4|67.6|65.4|64.6|66.7|68.05|71.2|70.6|65.35|65.7|61.5|57|52.65|54.9|55.75|56.3|52.65|49.74|49.1|50.1|50.8|51.75|50.8|51|50.05|51.35|52.1|53.8|52.85
03539|17647|/equities/fonciere-des-murs|CACALL|17.0261|17.1746|17.0261|17.5211|17.5705|17.818|18.016|17.917|17.719|18.0655|17.818|17.8675|17.818|17.917|||17.3726|17.4716|17.2241|17.1251|17.2241|17.0261|17.0756|17.3231|17.62|17.9665|17.719|17.3231|17.818|17.3726|18.313|18.1645|17.9665|18.0655|17.9665|18.0655|17.9665|17.4221|17.5211|17.1251|16.7786|16.9271|16.7786|15.8382|15.4423|15.8382|15.9867|16.2837|15.7887|15.7887|15.8877|15.6403|15.6898|15.5413|16.0362|15.7393|15.0958|15.3433|15.5413|15.2938|15.3433|15.1453|15.0463|15.3433|14.6504|14.7494|15.1453|15.3433|15.2938|15.9372|15.9867|16.4322|16.1847|16.7291|16.9766|17.3231|17.3231|17.5211|17.2241|17.4221||17.6695|17.5705|17.7685|18.016||17.4716|16.9271|17.3231|16.9766|17.9665|18.5109|18.3625|17.3726|17.4221|17.5705|17.7685|18.9069|18.9069|17.4221|16.3827|16.0362|15.9372|15.9867|15.8877|15.7887|15.7887|15.8382|16.0362|15.1948|15.0958|15.0463|15.5908|15.2938|15.6403|14.4524|14.0564|14.0069|14.3534|13.6605|12.6706|12.4726|11.9777|11.7797|11.6807|11.6807|11.6312|11.6807|11.7797|11.7797|11.8292|11.7302|11.6807|11.6807|11.7797|12.2251|11.7797|12.2746|12.1756|12.4231|12.6211|12.3736|12.4726|12.8686|11.8787|11.9282|11.7797|11.7302|12.1262|12.5716|12.7201|12.5716|12.7696|12.8191|11.9777|12.8686|13.6605|13.809|13.7595|14.0564|14.2544|14.1059|14.3039|14.4524|14.5514|14.4524|14.4524|14.3534|14.2049|14.2544|14.2544|14.2544|14.3534|14.2544|14.5514|14.3534|14.4029|14.5019|14.6999|14.8978|14.8978|14.6999|14.7494|14.6999|14.8483|14.8483|14.8483|14.9473|15.3433|15.2443|15.1948|14.4029|15.0958|15.1453|15.6898|15.2938|15.7887|15.8382|16.3332|16.6302|15.9867|16.4322|16.8776|16.9271|17.3726|16.9766|17.7685|17.7685|17.7685|17.5211|17.4221|17.719|17.818|17.9665|17.9665|18.5109|18.115|18.2635|18.313|18.1645|18.115|18.5109|18.214|18.6594|18.214|19.2534|19.3523|19.9958|19.5503|20.2927|18.9564|18.8574|18.7584|17.5705|17.719|17.5705|17.8675|17.1251|16.3332|16.3332|16.4817|17.818|17.62|18.0655|18.412|17.2241|17.0756|17.4221|19.9958|20.0948|20.0948|19.9958
03540|943229|/equities/crcam-alp.prov|CACALL|92.99|90.3|92|94|96.49|96.3|96|95.29|95.3|95.5|94.5|93.99|92.03|92.5|||93|93|91.3|91.01|91.5|91.1|91.1|92|93|93.5|93.52|93.51|93.03|94|94.51|96|98.01|97.51|98|96|95.5|94.01|94.5|94.49|93.5|90.99|89.51|90.5|89.04|90|90|88.01|89|90.49|88|89.49|89|89|88|84.61|85.5|85.54|87.5|83|86.5|88|88.53|88.53|89.24|91.92|91|90.44|89.05|89.5|90|91.5|93|93.5|95.78|97|98.52|99.25|100|100.5||100.5|100.5|102.48|101.76||99.51|100.46|99.49|98.8|99.78|99.75|100|99.95|98.5|93.1|95.51|96.5|95.98|95.97|95.49|94.54|95.98|97.39|97.5|97|94.99|92.5|92.16|87|84.5|83.89|83.99|81.39|80.99|78.01|78.25|78.01|79|76.5|76|75.5|73.01|75.5|73.51|75|74.99|74.99|75|75.51|76.99|76.51|77.6|77.99|77.6|77.99|77.99|77.99|77.99|78.5|79.2|80|80.61|80.6|80.45|80.04|80.03|79.38|79.2|78.54|80|80.7|80.02|84.25|84.33|84.27|83.52|84.65|83|85.97|83.2|86.1|86.05|86|84.4|86.99|86|87|88.5|90|90.5|90.5|92|94.97|92.5|94.99|95|96|95.01|95|95.04|95.01|95|94.01|93.99|93.99|93.51|94|93.99|93|90|92.7|92.5|96.99|100.02|100|102|103.1|103.1|103.5|104.02|104|104|105.28|105.22|105|106|106|108|111.6|111.62|111.5|114.96|113|114.02|114|113.22|113.22|113.2|113.04|113.04|113|113.08|114.98|112.02|112|112|112.1|116|114.02|114.12|116.38|115|119.98|117.5|117.5|117.5|118|118|118.48|119|119|117.06|117.06|117|117.28|117.4|117.02|119.98|119.98|119.98|119.9
03541|943239|/equities/crcam-morbihan|CACALL|72.5|74.51|77.06|78|78|78.49|76|77.11|77.99|81|81|78.5|78.5|78|||77.99|77.5|77.49|79.5|78.5|79|84|86.5|87|87.1|87.1|87.03|88|87|86.49|86.49|86.5|85.5|84.5|83|81.52|82.5|80.5|78.5|77.5|77|76.49|76.51|76.52|77.5|76.5|77|77|78.5|78|77.5|77.99|77.5|75|73.01|73|72.75|72|74|77|76.5|76.99|76.75|76.32|75.57|76.59|78.02|79.48|78.01|78.5|80|81|85.5|86.5|86.5|86.5|85|84.49|84.56||86|86|86.01|86.01||87|87|86.5|85.56|86.99|86.62|86.76|87.3|88.29|87.01|87.5|87.99|87|87.5|85.5|85.01|85|82.62|82.38|82.5|82|80.5|79|78.49|74.49|73.99|74.5|74|74|73.99|74|71|69.31|70|63|62.31|63|62.5|61.48|61.28|62|60.01|61.05|62|61|61.03|61|60.05|60|59.93|57.5|58.16|60.5|59|61.11|61|61.99|62|64.99|64.01|64|64|63.1|62.5|64.47|64|63.7|64.53|65.7|65.7|65.96|66.11|65|67|67.98|67|67|66.99|67|66|65|65|64|64.01|63.55|66|68|68.01|70.01|70.74|70|69|71|71|71.1|71.1|71.1|71.2|71|72.6|71.99|72|73|67.5|69|71|73.01|75|73.4|76|74.51|74.5|73.4|76|75|79.01|79.01|79|78|78|79.81|81.8|83.97|83.97|80.01|81.99|79|79|81.8|84.77|80.56|88|88|89.99|89.99|89.5|90|89|89.51|89.5|90.01|92.99|92|88.5|95.5|95.51||95.97|98.5|97.99|98|96.56|97|97|97||99|97.51|99||97|97.02|97.66|98|97|95
03542|17729|/equities/crosswood|CACALL||||5.35||||5.8||5.85||||5.85||||4.88||5.9|5.9||||||4.98|||4.84|4.84|4.84||||||||4.8|||||4.42|||4.84|4.82|||4.42|4.42||||4.6|||||4.98||||||||4.98||4.84|4.4|4.4|||||||||4.6||4.6|||||||4.36|||4.56|||||||4.56|4.5|4.5||||||||||||||||||||||||||||4.04|||||||4.44||4.4||4.3|3.92||||||3.92|3.78|||3.68|3.68|3.8|||4.7||4.38||||5.4||||||||||||||||||||||5.4|||4.32||5.4|||||4.94|5.4||4.94|||||||||||4.42|4.86|||4.42|3.66||||||||||4.32|||||||||||||||||||4.94|||||||
03543|7718|/equities/cs-comm-et-syst.|CACALL|4.65|4.55|4.4|4.4|4.5|4.54|4.57|4.55|4.62|4.64|4.73|4.69|4.4|4.36|||4.38|4.36|4.36|4.53|4.54|4.54|4.53|4.26|4.24|4.23|4.35|4.23|4.17|3.88|3.78|3.77|3.75|3.7|3.76|3.69|3.76|3.7|3.76|3.72|3.63|3.77|3.62|3.6|3.71|3.8|3.8|3.8|3.79|3.79|3.76|3.75|3.8|3.8|3.8|3.77|3.73|3.73|3.68|3.69|3.62|3.76|3.76|3.8|3.8|3.85|3.87|3.87|3.87|3.88|3.9|3.99|3.96|3.96|3.88|4|4.04|4.05|4.1|4.1||4.1|4.01|4.05|4.04||4.04|4.04|3.92|3.92|4.02|3.98|4.1|4.1|4.12|4.2|4.12|4.08|4.05|4.16|4.08|3.75|3.61|3.64|3.64|3.61|3.61|3.61|3.58|3.57|3.6|3.6|3.6|3.6|3.6|3.52|3.53|3.62|3.5|3.45|3.22|3.24|3.22|3.15|3.08|3.05|3|3|3.22|3.26|3.33|3.31|3.27|3.27|3.3|3.32|3.35|3.38|3.41|3.45|3.5|3.11|3.02|3.1|3.17|3.2|3.09|3|2.97|3|3.12|3.06|3.1|3.2|3.3|3.51|3.56|3.51|3.51|3.45|3.6|3.62|3.57|3.64|3.66|3.7|3.7|3.75|3.66|3.64|3.64|3.58|3.64|3.5|3.44|3.5|3.54|3.58|3.57|3.59|3.47|3.56|3.5|3.52|3.51|3.57|3.46|3.42|3.42|3.27|3.23|3.46|3.57|3.63|3.69|3.69|3.69|3.42|3.36|3.42|3.58|3.65|3.6|3.52|3.45|3.35|3.27|3.27|3.35|3.35|3.4|3.43|3.34|3.4|3.51|3.56|3.63|3.65|3.68|3.7|3.7|3.74|3.76|3.77|3.85|3.74|3.7|3.73|3.74|3.7|3.69|3.72|3.77|3.7|3.71|3.8|3.83|3.82|3.78|3.75|3.77|3.84|3.86|3.88|3.9|3.84|3.85|3.87|3.87|3.8|3.79|3.64
03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|91|90.35|91.35|92.45|96.45|96.6|96.45|97.1|95.75|95.9|97.15|97.95|97.45|97.35|||96.25|94.9|94.25|93.4|93.75|92.3|93.05|93|94.5|94.85|95.95|96.2|95.85|94.85|94.45|94.45|95.3|93.15|92.45|91.85|94.7|94.55|91.9|92.55|89.3|90.9|92|91.95|90.45|89.9|89.45|91.8|92.55|93.3|91.8|91.7|90.75|90.75|90.35|89.75|90|88.85|90|86.6|86.25|87|87.1|87.15|86|87.45|88|91.55|90.5|90|90.25|89.8|88|88.95|88.2|88.65|90.6|90.8|90.9|88.6||89.7|89.5|90.75|89.55||88.35|89.6|87|85.75|88.35|90.8|90.25|90.65|89.65|89.85|90|90.05|91.9|92.5|94.6|90.35|90.1|90.4|86.5|89.5|89.35|91.7|93|92.65|92|90.95|91|92.65|92.1|89.05|87.1|87.1|88.9|82.4|76.7|77.3|76.45|75.1|72.3|71.6|70.1|70.65|71.8|74.4|76.9|73.5|74|76.85|75.8|75.8|74|72.1|73.5|75|75.9|75.75|75.6|75.65|74.65|72.9|73|72.5|71.75|73.1|71.2|71.2|71.95|72.5|73.25|77.5|79.9|80.6|79.4|81.85|75|77.35|78|79.15|80.9|78.55|80.8|80.15|76.6|76.25|79.2|78.25|77.4|77.9|78.45|76.65|75.85|77.1|77.6|79.9|79.7|80.2|81.1|80.5|76.3|74.45|74.25|74.25|73.1|73.1|70.5|71.5|72.4|73.8|73.2|78.2|82.8|83.85|85.05|81.85|81.55|83.3|85|81.95|84.1|82.7|81.45|82.75|84.85|84.65|83.2|84.1|81.8|82.05|80.8|80.5|80.25|79.8|82|81.75|81.3|85.05|87.1|87.3|85|84.8|84|89.4|93.25|97.5|94.1|87|88|81.5|78.15|76.7|75.9|75.5|74.45|72.05|69.85|69.6|70.25|69.05|69|67|64.3|68.5|71.4|73|72.25|70.05
03545|40314|/equities/dbv-technologies-sa|CACALL|10.09|10.23|10.32|9.866|10.14|10.41|10.71|11.28|9.964|9.704|9.942|10.14|9.45|9.34|||9.28|8.95|9.015|8.94|8.985|9.045|9.25|9.3|9.3|9.36|9.22|9.29|9.36|9.5|9.815|8.925|9.18|9.285|9.105|8.415|8.55|8.855|8.88|9.04|8.815|8.985|9.02|8.975|9.4|9.39|9.45|9.605|9.665|9.63|9.52|9.555|9.545|9.65|9.82|9.64|9.41|9.31|9.17|9.205|8.57|8.87|9.26|9.535|9.27|9.92|10.78|11|10.36|10.97|8.64|6.115|6.135|6|6.15|5.75|5.4|5.575|4.61|4.378||4.336|4.428|4.12|4.19||4.292|4.328|4.368|4.43|4.616|4.54|4.334|4.236|4.284|4.364|4.552|4.614|4.7|4.612|4.4|4.248|4.118|4.132|4.114|4.342|4.234|4.024|4.16|3.91|3.954|3.994|4.13|4.18|4.188|4.15|4.174|4.398|4.2|3.82|3.758|4.014|3.524|3.342|3.75|2.456|2.464|2.396|2.542|2.596|2.71|2.68|2.72|2.806|2.894|2.886|2.822|2.902|2.996|3.048|3.078|3.05|3.092|3.166|2.92|2.98|2.976|3.09|3.012|3.14|2.896|2.84|3.062|3.05|3.102|3.322|3.422|3.466|3.47|3.462|3.402|3.374|3.436|3.45|3.666|3.48|3.574|3.652|3.636|3.73|3.586|3.704|3.714|3.762|3.778|3.732|3.85|4.01|4.066|4.1|4.076|4.176|4.08|4.092|4.104|4.052|4.122|4.298|4.18|6.7|6.96|6.435|6.655|7.085|7.03|7.24|7.515|7.515|7.77|7.945|7.88|7.95|7.76|7.495|7.635|7.525|7.55|7.9|8.145|8.1|8.145|8.08|8.105|7.875|8.19|8.26|9.72|9.77|10.28|9.76|9.895|9.79|9.95|9.945|9.61|9.605|9.35|9.88|10.29|10.5|9.79|9.115|9.415|8.71|8.52|8.39|8.85|8.42|8.26|8.17|8.255|8.225|8.495|8.345|10.03|9.43|9.175|10.2|11|11.09|11.28|10.92
03546|1176406|/equities/dee-tech-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03547|17679|/equities/adl-partner|CACALL|17.25|17.05|17.15|16.8|17.25|17|17.15|17.45|17.2|17.2|17.4|17.4|17.6|17.7|||17.5|16.9|16.65|16.6|16.55|16.35|16.4|16.5|16.45|16.4|16.35|16.5|16.7|16.5|16.6|16.65|16.6|16.7|16.7|16.95|16.85|16.65|16.5|16.65|16.85|17.15|17.3|16.95|17.75|17.7|17|16.3|16.6|16.2|16.25|15|15|15.05|15.1|15.1|15.1|14.9|14.85|15.05|14.8|14.75|14.9|15|14.8|14.9|15.15|15|14.9|14.85|14.85|14.75|14.75|14.6|14.8|14.8|14.8|14.85|14.95|14.7||14.85|14.65|14.65|14.7||14.6|14.7|14.7|14.5|14.85|14.85|14.9|15.1|15.25|14.45|14.55|14.4|14.2|14.45|14.65|14.95|14.1|14|14.1|13.9|13.65|13.3|13.15|13.25|13.2|13|12.8|13|13.2|13.1|12.6|12.8|12.2|11.9|11.75|11.6|11.75|11.75|11.55|11.45|11.55|11.45|11.5|11.75|11.85|11.85|11.9|11.7|11.6|11.9|11.75|11.6|11.8|12|11.95|11.95|11.7|11.85|11.4|11.5|11.75|11.6|11.4|11.3|10.55|10.15|9.9|9.8|10|10.35|10.65|10.8|11|10.7|10.65|10.45|10.8|10.7|10.9|11.55|11.75|12.2|11.6|10.8|10.25|10|10.05|10|9.96|9.98|9.98|10|9.96|9.9|9.96|9.98|9.94|9.94|9.82|9.82|9.9|9.96|9.94|9.82|9.8|9.78|9.9|9.86|9.86|9.82|9.8|9.92|9.88|9.84|9.84|9.84|9.8|9.9|9.92|9.94|9.92|9.92|9.94|9.92|9.98|9.98|9.7|9.8|9.9|10|10|10|9.56|9.56|9.52|9.76|9.62|9.58|9.1|9.84|9.98|9.88|9.92|10|10|10|10|10|10|9.92|9.94|9.94|9.96|9.74|9.7|9.98|9.52|9.54|9.54|9.34|9.14|9.72|9.7|10.1|10.1|10.1
03548|17736|/equities/delta-plus-group|CACALL|83.9|82.8|80.5|80.4|80|80.8|81.7|81.4|79.8|81.8|78.9|78.9|79|74.5|||77.1|77.4|76|76.8|76.8|77.2|76.8|76.8|77.4|78.8|77.4|77|77.4|76.4|74|75.8|75.4|70.6|70.8|72.2|74.2|77|79.6|77|76.6|77.6|76.6|76.2|77.2|77.4|79.6|77|78.2|80|82|84|83|84|83.8|81.2|81.2|81.4|81.6|80|79.4|78.4|79.6|77.8|75.6|76.6|75.6|75.6|75|75.6|76|75|74|73.8|70.2|68.6|69|68.8|69|69.6||70.8|69.4|68.8|68.2||69|68.8|67.6|68.8|70|63.6|62.6|62.4|62.8|61.6|63|63.4|64.6|63.2|64.2|65|63.4|65.8|65.2|65.4|64.4|63.8|63.8|63.6|63|62.6|62.8|59.8|62|62.4|63|61.6|63.8|61.2|63.6|63|62.2|61|60|58.8|58|56|61|61.6|61.6|61|60|58.8|56.8|57|55.4|58|58.8|58|57.6|57.8|57|57.6|58.2|56|56.6|56.8|56.8|55.4|53.2|52.6|55.4|55.2|55.4|56|56.8|56.6|55.6|56|55.8|56|60|61|58.8|58|56|54.2|53.6|51.8|50.8|51.4|51.6|51.8|52.2|51.6|51.4|51.4|52.2|52|52.2|52|52.6|53|52.8|52.8|52.2|52.8|51.6|51.2|51|51.2|47.3|47|47.1|47|47|46.4|44.7|46.2|46.2|46.6|46.4|46.1|46.1|46.7|47.3|46.8|46.7|44.4|42.1|41.5|41.6|42.1|42|41.6|41.3|40.4|41.5|40.2|40.5|38.9|39|39.2|39|39|39|40.9|41|41.3|40.9|40.2|40.2|39.4|39.2|38.4|37.5|38.8|38.2|36.4|36.2|36.8|36.3|36.4|36.2|37.1|36.4|36.7|37|36.2|37|37
03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|7.1|7.18|7.04|7.16|7.325|7.355|7.355|7.4|7.375|7.315|7.375|7.38|7.4|7.59|||7.32|6.975|6.93|6.965|6.82|6.69|6.735|6.675|6.81|6.74|6.845|6.845|6.82|6.92|6.82|6.87|6.755|6.76|6.7|6.74|6.845|6.985|7.105|6.735|6.575|6.7|6.71|6.63|6.74|6.93|6.91|7.08|7.15|7.03|7.08|6.925|6.03|5.86|5.865|5.895|5.86|5.7|5.805|5.57|5.575|5.66|5.565|5.66|5.56|5.65|5.92|6.1|5.94|5.975|6.35|6.405|6.38|6.42|6.455|6.5|6.66|6.13|5.79|5.83||5.88|5.02|5.135|5.14||5.04|4.866|4.76|4.7|4.736|4.75|4.65|4.7|4.676|4.7|4.61|4.662|4.312|4.564|4.338|3.492|3.456|3.556|3.31|3.388|3.342|3.328|3.334|3.23|3.156|3.098|3.146|3.162|3.332|2.976|2.87|2.864|2.888|2.906|2.804|2.818|2.634|2.616|2.53|2.518|2.472|2.454|2.538|2.614|2.584|2.556|2.604|2.602|2.546|2.558|2.5|2.6|2.61|2.612|2.66|2.63|2.622|2.6|2.542|2.5|2.528|2.526|2.488|2.478|2.398|2.45|2.5|2.522|2.552|2.624|2.638|2.658|2.686|2.7|2.726|2.638|2.55|2.556|2.562|2.572|2.564|2.576|2.502|2.418|2.394|2.38|2.36|2.39|2.364|2.35|2.386|2.44|2.458|2.464|2.494|2.54|2.578|2.56|2.552|2.514|2.45|2.45|2.45|2.47|2.452|2.44|2.432|2.448|2.47|2.472|2.456|2.472|2.532|2.466|2.466|2.456|2.43|2.432|2.42|2.412|2.42|2.528|2.526|2.53|2.498|2.504|2.484|2.548|2.556|2.51|2.562|2.564|2.606|2.61|2.604|2.67|2.644|2.674|2.62|2.626|2.662|2.756|2.862|2.986|2.91|2.77|2.778|2.834|2.752|2.764|2.758|2.71|2.744|2.718|2.684|2.696|2.684|2.714|2.672|2.656|2.672|2.65|2.68|2.698|2.808|2.7
03550|7026|/equities/devoteam|CACALL|109.4|109|108.4|107.6|105|106|107|107|105|107|106|106|107|108|||105.8|106.4|106.4|107|107|106|104.8|104|102.8|102.8|102.8|103|103|104|102|103.8|103.6|101.8|101.2|104|103.4|103|99.5|101.2|101.6|102|100|99.1|101|99.5|100.2|102|102|99.5|99.1|98|98.3|99.6|98.1|100|101|102|100|100.2|98|98.2|98.2|98.2|98|98.1|100|101.6|99.8|101|98|98|102|98.2|98.5|98|98|98|97|96.5||93.1|98|94.8|101||104|104.6|105.6|102.4|106.6|100|99.7|99.2|97.3|98.1|97.9|97.9|98.1|97.9|97.9|98|97.9|98|97.8|97.8|97.8|97.8|97.8|97.7|97.9|97.8|97.8|97.8|97.8|97.8|97.9|97.7|97.8|97.8|97.9|97.9|97.7|97.8|97.7|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.6|97.7|97.6|97.8|97.6|97.6|97.7|97.5|97.4|97.4|97.4|97.4|97.7|97.4|97.6|97.4|97.4|97.4|97.4|97.4|97.4|97.5|97.5|97.5|97.3|97.6|97.6|97.7|97.7|97.4|97.4|97.3|97.3|97.4|98|97.7|97.6|97.9|97.5|97.8|97.5|97.5|97.2|97.3|97.2|97.3|97.2|97.5|97.4|97.5|98.1|98.1|97.7|97.8|97.8|97.8|97.7|97.5|97.5|97.6|97.5|97.5|97.7|97.6|97.6|97.5|97.5|97.4|97.4|97.4|97.5|97.8||78.5|76.2|76.5|73.6|74.4|74|72.9|72.6|74.6|75.2|75.2|78.5|75.3|77|76.4|79.5|79.5|77.9|77.7|76.5|78|77.6|78|77|78.3|76.4|76.9|71|70.4|71.2|72.2|71.7|69.7|66.9|65.5|66.5|70.5|69.1|67|65.6|68.8|70|71.5|71.3|71
03551|17738|/equities/diagnostic-medical|CACALL|1.78|1.844|1.87|1.812|1.802|1.79|1.772|1.788|1.79|1.82|1.806|1.754|1.8|1.806|||1.828|1.785|1.815|1.765|1.78|1.75|1.75|1.75|1.73|1.745|1.75|1.745|1.795|1.81|1.815|1.775|1.74|1.755|1.76|1.795|1.77|1.805|1.85|1.98|1.87|1.79|1.71|1.72|1.73|1.74|1.75|1.755|1.715|1.72|1.72|1.73|1.725|1.71|1.72|1.76|1.595|1.65|1.565|1.535|1.535|1.565|1.585|1.57|1.545|1.63|1.72|1.78|1.75|1.75|1.75|1.77|1.78|1.79|1.775|1.765|1.745|1.735|1.735|1.74||1.76|1.79|1.75|1.78||1.77|1.785|1.78|1.68|1.73|1.635|1.64|1.64|1.675|1.68|1.7|1.72|1.745|1.73|1.64|1.67|1.655|1.675|1.765|1.71|1.73|1.6|1.57|1.54|1.49|1.47|1.49|1.515|1.5|1.49|1.495|1.49|1.495|1.495|1.49|1.475|1.47|1.515|1.5|1.45|1.445|1.39|1.5|1.6|1.69|1.7|1.73|1.71|1.57|1.57|1.56|1.57|1.585|1.615|1.66|1.535|1.555|1.565|1.53|1.585|1.57|1.58|1.6|1.57|1.54|1.585|1.61|1.535|1.52|1.575|1.53|1.52|1.55|1.545|1.54|1.515|1.46|1.495|1.505|1.49|1.435|1.45|1.44|1.48|1.56|1.53|1.57|1.56|1.56|1.57|1.57|1.57|1.58|1.565|1.54|1.545|1.535|1.545|1.595|1.56|1.55|1.565|1.47|1.54|1.545|1.635|1.655|1.545|1.53|1.52|1.53|1.52|1.52|1.53|1.53|1.5|1.53|1.56|1.53|1.485|1.54|1.54|1.43|1.405|1.41|1.33|1.305|1.3|1.33|1.28|1.25|1.275|1.31|1.29|1.3|1.325|1.325|1.325|1.235|1.215|1.225|1.28|1.28|1.305|1.32|1.33|1.37|1.42|1.45|1.44|1.445|1.39|1.48|1.565|1.44|1.445|1.405|1.43|1.37|1.315|1.31|1.46|1.58|1.65|1.655|1.7
03552|17919|/equities/docks-des-petroles-dambes|CACALL|448||||452|450|450|450|450|450|450|450|448|450|||440|446|450|448|448|446|440|446|450|454|458|458|472|470|460|434|428|410|410|400|400|412|412||400||390||390||390||390|388||380|384|388|390|380|388|388||396|394||376|390|390|390|398||398|394|386|392|390|390|388|388|370|370|366|368|||366|366|364|||||360|354||356|350|350|354||356||360||360||360|368|352|352|348|334|340|336||336|334|342|336|334|330|332|330|320|324|336||330|322|320|322|322|322|320|334||330|322|326||330|342|336||348|350|348|352||352|356|350|328|342|342||342||342|350||352||354|354||||||356|362|362||364|||366|364|364||364||||364|366|366|362||368|366|||374|372|370|372||370|370||370||372|370|370|370|364|364||366|370|370|370|374|374|380|372|374|400|420|430|430|428|446|440|416|416|416|398|400|402|406|408|408|408|400|406|404|390|404|396|396|394|386||406||380||382|390|390|398
03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|46.85|47.76|46.18|46.25|47.04|46.54|46.2|45.99|45.78|45.43|45.29|45.12|45.66|45|||44.75|44.54|44.63|44.55|44.1|44.44|44.61|45.11|44.73|44.53|45.68|46.52|46.5|46.9|48.35|47.87|46.5|45.73|46|45.08|45.59|44.01|45.32|47.39|45.89|47.36|47.07|47.58|47.46|47.89|47.63|47.36|47.82|48.17|47.61|48|47.76|47.47|47.58|47.38|46.9|46.38|46.62|45.15|44.77|45.65|45.98|46.56|45.77|46.6|47.24|46.99|46.35|46.57|46.55|46.8|46.09|46.04|47.5|48.17|46.99|46.54|46.94|47.69||46.41|47.47|47.78|47.45||46.94|47.17|47.12|45.9|47.41|47.26|47.19|46.34|46.01|46.02|46.07|46.37|47.2|47.69|48.12|47.62|47.78|48.27|47.93|48.67|48.11|48.1|47.66|46.29|45.97|45.23|45.71|46.58|46.29|46.34|46.55|46.74|47|45.41|41.46|41.67|41.03|40.25|40.28|40.04|39.61|40|41.3|41.09|42.3|41.21|40.67|41.97|41.53|41.1|40.81|41.97|42.96|43.35|42.07|42|40.65|41.02|39.2|38.08|38.5|38.4|38.52|39.22|38.83|39.04|39.52|40.03|40.19|42|42.43|43.12|43.18|43.26|43.01|43.09|43.15|42.31|43.19|42.29|42.63|44.03|43|43.27|43.35|43.05|42.71|43|41.91|41.75|41.67|42.37|42.38|43.04|43.34|44.26|44.33|44.33|43.51|43.57|43.15|42.87|42.44|42.84|42.13|42.6|43.19|43.05|43.23|43.3|43.88|43.81|43.57|43.65|42.79|42.63|43.23|42.21|42.64|41.5|40.9|41.46|41.59|41.54|40.51|40.51|39.66|38.93|39.32|39.25|38.64|37.66|39.46|38.79|38.77|39.03|39.67|39.43|39.05|39.22|38.62|41.29|41.68|42.12|43.21|41.07|39.79|38.9|38.04|37.58|38.18|39.59|39.17|37.26|35.6|35.07|35.47|35.13|36.89|35.97|35.05|36.07|37.2|38.87|39.43|37.81
03554|17743|/equities/egide|CACALL|1.31|1.27|1.28|1.235|1.26|1.255|1.25|1.285|1.29|1.295|1.35|1.415|1.285|1.28|||1.235|1.275|1.18|1.175|1.135|1.115|1.1|1.085|1.11|1.08|1.15|1.135|1.095|1.025|1.04|1.04|1.035|1.005|1.01|1.04|1.05|1.03|1.06|1.04|1.04|1.07|1.095|1.05|1.095|1.115|1.085|1.11|1.19|1.12|1.115|1.09|1.075|1.05|1.08|1.03|1.02|1.04|1.01|0.97|0.962|0.972|0.976|1.035|1.125|1.09|1.135|1.155|1.13|1.14|1.14|1.19|1.18|1.22|1.16|1.175|1.15|1.12|1.1|1.155||1.165|1.125|1.18|1.28||1.125|1.105|1.15|1.02|1.035|1.025|1.015|0.996|1.035|1.055|1.04|0.988|1.015|1.04|1.06|1.06|0.958|0.918|0.906|0.942|0.95|0.902|0.918|0.928|0.95|0.92|0.942|0.94|0.956|0.96|0.976|1.02|0.922|0.93|0.888|0.9|0.85|0.834|0.822|0.804|0.816|0.76|0.848|0.926|0.918|0.936|0.98|0.952|0.958|0.92|0.92|1.01|1.09|0.998|0.946|0.928|0.878|0.824|0.8|0.778|0.78|0.78|0.79|0.76|0.742|0.798|0.808|0.762|0.764|0.78|0.822|0.81|0.808|0.826|0.822|0.832|0.812|0.808|0.8|0.82|0.838|0.818|0.742|0.75|0.746|0.756|0.752|0.758|0.75|0.75|0.76|0.76||0.75|0.75|0.758|0.774|0.758|0.75|0.758|0.74|0.782|0.77|0.754|0.772|0.786|0.808|0.81|0.782|0.788|0.76|0.756|0.75|0.774|0.75|0.788|0.75|0.752|0.796|0.76|0.772|0.798|0.816|0.842|0.83|0.83|0.836|0.83|0.848|0.82|0.86|0.884|0.86|0.86|0.854|0.858|0.89|0.888|0.852|0.85|0.82|0.888|0.912|0.874|0.824|0.84|0.876|0.872|0.874|0.888|0.88|0.852|0.862|0.86|0.888|0.914|0.866|0.904|0.908|0.866|0.918|0.948|0.994|0.99|0.93|0.888
03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|87.62|87.02|86.98|87.04|89.08|87.66|87.38|88.06|88.08|87.84|88.28|89|87|86.82|||87.7|85.36|86.94|86.6|86.54|86.44|86.64|85.06|86.18|87.46|89.08|90|89.8|90.52|89.8|88.76|89.96|89.34|87.74|86.08|87.64|86.46|86.54|87|85.16|87.18|86.5|85.72|83.76|82.4|81.64|81.78|82.22|82.54|81.52|82.4|82.6|83.12|83.7|82.9|80.46|79.1|79.06|77.4|74.94|76.22|73.76|74.5|74.76|76.5|77.86|80.42|80.68|80.36|80.1|81|79.5|79.4|79.2|81.6|81|80.18|77.74|78.18||79.04|79.52|79.74|79.64||78.52|78.96|78|76.38|79.06|80.28|80.16|80.84|80.28|80.52|81.2|81.28|82.46|83.78|84.36|82.8|83.36|83.52|82.14|84.18|83.78|84.5|86.4|83.6|82.12|82.84|83.74|83.76|82.96|81.42|79.82|80.3|83.1|79.72|67.92|69|68.4|66.84|64.24|62.32|62.06|63.1|65.88|68.26|70.18|68.92|69.36|70.56|71.2|69.98|69.44|71.42|70.92|73.2|72.62|73.96|73.8|73.72|72.12|70.24|68.68|69.82|71|71.16|68.92|69.34|70.3|70.58|71.5|75|75.46|76.32|76.68|77.58|76.78|78.26|80.2|79.34|81.22|78.3|78.92|77.96|76.22|77.22|79.8|79.8|82.4|81.34|81.28|78.04|77.6|78.88|78|78.74|79.22|80.38|81.52|82.16|79.34|77.78|78.04|78.3|77.52|75.74|74|75.8|78.1|77.18|76.9|77.8|79.38|80|80|80.44|79.94|81.54|80.86|79.12|80.36|79.36|78.02|79.02|81.4|82.86|82.24|83.18|80.22|81.4|81.72|80.58|81.14|79.5|82.06|81.6|82.08|83.84|84.02|83.58|81.34|80.86|80|83.6|84.74|87.42|87.44|87.74|88|84.94|82.84|82|82.5|83.28|81.6|79.68|76.1|76.64|76.78|75.14|78.74|72.26|71.96|72.5|74|75.28|77.64|73.28
03556|100156|/equities/ekinops-sa|CACALL|6.88|6.9|6.84|6.8|7|7.04|6.85|6.86|7|6.69|6.65|6.69|6.49|6.44|||6.4|6.35|6.38|6.37|6.37|6.1|6.2|6.45|6.45|6.55|6.59|6.53|6.59|6.52|6.46|6.29|6.39|6.3|6.08|6.08|6.17|6.46|6.63|6.63|6.58|6.74|6.69|6.7|6.79|6.85|6.62|6.68|6.88|6.93|6.94|6.89|6.94|6.96|7|6.9|6.84|6.94|6.92|6.88|6.68|6.8|6.9|6.87|6.84|7.21|7.51|7.3|7.36|7.29|7.24|7.3|7.17|7.2|6.95|6.96|6.95|6.93|7.14|7.14||6.81|6.79|6.71|6.68||6.61|6.53|6.66|6.46|6.7|6.6|6.7|6.56|6.68|6.5|6.66|6.49|6.6|6.68|6.7|6.67|6.85|6.92|6.8|6.45|6.45|6.26|6.24|6.35|6.18|6.23|6.16|6.08|6.06|5.95|5.94|5.93|5.98|5.95|5.81|5.79|5.85|5.71|5.72|5.87|5.88|6|6.13|6.14|6.12|6.05|5.98|5.91|5.99|6.04|6.15|6.2|6.19|6.48|6.34|6.46|6.22|6.15|6.05|6.05|5.97|5.99|6.05|6.11|5.85|6|6.19|6.15|5.95|6.22|6.24|6.18|5.94|5.92|5.71|5.72|5.59|5.49|5.63|5.42|5.43|5.57|5.45|5.6|5.51|5.72|5.69|5.71|5.6|5.68|5.66|5.72|5.77|5.8|5.84|5.88|5.84|5.78|5.75|5.84|5.77|5.81|5.76|5.8|5.84|5.76|6.06|5.85|6.11|6.04|5.88|5.8|5.86|5.84|5.76|5.62|5.53|5.51|5.69|5.74|6.15|6.09|6.01|6.06|6|5.93|5.77|5.82|5.98|5.9|6.03|6.12|6.16|6.14|6.01|6.24|6.25|6|5.8|5.77|5.91|6.07|6.07|6.17|6.16|6.1|6.11|6.4|6.42|6.55|6.39|6.2|6.07|6.04|6.05|6.04|6.2|6.08|5.96|5.9|6.04|6.05|5.81|5.63|5.59|5.7
03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE|10.8997|11.2295|11.0479|11.306|11.5402|11.4542|11.5881|11.6359|11.8653|11.5976|11.4351|11.698|11.8558|10.7323|||10.9379|10.9379|10.8375|10.9044|10.7084|10.8136|10.7945|10.5889|10.5841|10.6272|10.5172|10.7228|10.6128|10.5555|10.6033|10.4885|9.4559|9.5133|9.368|9.3125|9.4177|9.3756|9.585|9.6424|9.4731|9.5477|9.6185|9.585|9.6089|9.7523|9.8288|10.1204|10.0774|10.1921|10.1491|10.1826|10.1443|10.02|10.1969|10.2877|10.173|10.1682|10.0535|9.8957|9.8288|9.8814|9.9913|10.2782|9.9913|11.8414|11.7793|11.5498|11.8271|11.612|11.8319|11.9036|12.2239|12.5585|12.8262|12.9123|12.6971|12.5537|12.396|12.5681||12.329|12.2812|12.2765|12.1808||11.9992|12.0374|11.9131|11.545|11.937|12.1139|11.8797|11.9514|11.8271|11.7697|11.9514|12.2286|12.1569|12.3147|12.5824|12.4103|12.3195|12.2765|12.1569|12.4199|11.1865|11.3012|11.2678|11.4781|11.4494|11.3825|11.11|11.0431|11.0239|10.9427|10.8997|11|10.4981|10.4598|9.9674|10.1348|10.13|9.9149|9.6854|9.5305|9.4043|9.454|9.8193|9.8336|9.977|9.8432|9.8001|10.0583|9.9196|9.8623|9.695|9.934|9.6615|9.891|9.7953|9.498|9.4846|9.3718|9.2743|9.2781|8.7733|8.6298|8.364|8.4157|8.2225|8.2092|8.364|8.2302|8.0179|8.2837|8.4004|8.1939|8.0868|8.0772|8.1212|8.0313|8.1499|7.7751|8.4482|8.2646|8.4616|8.5859|8.3985|8.4157|8.4042|8.5094|8.6815|8.4577|8.5228|8.1614|8.1958|8.3526|8.2761|8.4425|8.5113|8.6165|8.6069|8.4883|8.4176|8.3449|8.3373|8.4329|8.4214|8.213|8.1747|8.6432|9.0372|8.9836|8.8612|9.0639|9.1404|9.1366|9.1825|9.3297|9.2857|9.1634|9.0257|8.932|9.0046|8.8364|8.6547|8.8765|8.4788|8.54|8.5361|8.081|7.8822|7.8497|7.777|7.6278|7.5724|7.4596|7.7579|7.6909|7.9185|7.8611|7.8841|7.8841|7.8152|7.8057|7.7177|8.0638|8.2187|8.6451|8.2225|8.1269|8.2092|8.016|7.7311|7.6068|7.6393|7.6584|7.5093|7.2722|7.1192|7.0829|7.1249|7.037|7.3812|6.884|6.9146|6.7846|6.9184|6.7865|6.884|6.8152
03558|17644|/equities/electricite-de-strasbourg|CACALL|114|114|114.5|114|115|115|115|116|116|117.5|117|116|116|116|||117.5|117|116|114.5|115|116|115.5|116.5|115.5|115|115.5|116|116|116|118|117.5|116.5|116|117.5|117.5|116|117.5|117.5|116.5|117|117|118.5||118|118.5||118|118|117.5|116.5|116.5|116|116.5|117.5|117|117.5|116.5|116.5|117|115.5|116.5|116||116.5|118|117.5|117.5|118.5|118|118.5|117.5|119.5|118|119|118.5|118.5|118.5|118|119||118|118|117.5|118||117.5|118.5|118|118|119|119.5|120|120|120|119|119.5|118|119|121|120.5|120|120.5|120|120.5|120.5|119.5||120|120|120|119|119|119|119.5|119||119.5|119|119|117|117.5|117|117|115.5|115.5|115.5|115.5|116|116|116.5|116.5|116.5|117|117|118|117.5|118|117.5|117.5|121|119|119|119|116|118|113|113|113|112.5|112|113|113|112|112|113.5|112|112|112|112||112|112|112|112|112.5|112.5|112.5|112.5|113|113|112.5|112.5|112|112|112|112|112|112|113|112|112.5|111|111.5|111|111.5|112.5|112|110|110.5|109.5|110|109.5|109.5|110|109.5|109.5|109.5|109.5|107.5|107.5|107.5|108|108|108|110|112|110|110.5|107|106.5|106|109|107|106.5|105.5|105.5|106|107|107|108.5|107|108.5|107|108|107|107.5|109.5|107.5|107.5|107.5|107.5|108|106.5|107|109|113|114|106.5|112.5|107.5|105.5|108.5|115|109.5|107|110|111|111|115|110|109.5
03559|17744|/equities/elect-eaux-madaga|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|6.845|6.835|6.59|6.5|6.825|6.75|6.76|6.86|6.655|6.595|6.615|6.8|6.77|6.715|||6.345|6.33|6.405|6.415|6.405|6.29|6.33|6.315|6.425|6.47|6.295|6.74|7.205|7.355|7.255|7.29|7.42|7.59|7.485|7.4|7.545|7.55|7.045|7.02|6.74|7.155|7.34|6.95|6.67|6.32|6.22|6.345|5.915|5.94|5.63|5.5|5.535|5.68|5.755|5.755|5.69|5.31|5.33|5.155|5.205|5.21|5.855|5.75|5.355|5.53|5.53|5.64|5.415|5.6|5.69|5.805|5.625|5.84|5.85|5.82|5.545|5.53|5.36|5.22||5.52|5.605|5.56|5.6||5.6|5.38|5.125|5.135|5.205|5.34|5.535|5.58|5.54|5.555|5.63|5.77|5.81|5.98|5.8|5.48|4.986|4.888|4.8|5.075|5.065|5.23|5.49|5.14|4.986|5.06|5.13|5.125|5.255|5.125|5.065|5.15|5.4|4.666|3.562|3.306|3.308|3.332|3.29|3.236|3.2|3.222|3.4|3.5|3.71|3.586|3.608|3.688|3.612|3.558|3.628|3.778|3.762|3.822|3.962|4.05|3.868|4|3.52|3.49|3.916|3.96|3.848|4.056|3.868|3.86|4.028|3.928|3.928|4.284|4.36|4.296|4.396|4.534|4.606|4.698|4.8|4.8|5.025|4.996|5.01|4.864|4.772|4.916|5.115|5.14|5.045|5.02|5.095|5.065|4.906|4.89|5|5.045|5.125|5.23|5.27|5.29|4.958|4.842|4.776|4.862|4.686|4.646|4.69|4.77|4.848|4.852|4.868|5.085|4.984|5.05|5.23|5.04|5.155|5.28|5.36|5.135|5.42|5.105|5.08|5.135|5.135|5.215|5.12|4.974|4.912|5.07|5.22|5.435|5.41|5.46|5.78|5.765|5.955|6.09|5.97|6.12|5.73|5.825|5.69|6.25|6.7|7.065|6.95|6.42|6.35|5.905|5.83|5.53|6.2|6.485|5.815|5.085|4.886|4.946|5.035|5.27|5.615|5.1|5.05|5.37|5.83|6.03|5.82|5.73
03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|14.8|14.82|14.68|14.69|15.07|15.2|15.26|14.98|14.95|14.76|14.83|14.76|14.69|14.88|||14.33|13.92|14.22|14|14|13.95|14.04|13.82|13.99|14.14|14.34|14.48|14.65|14.87|15.06|14.81|14.88|14.58|14.74|14.67|15|14.96|14.69|14.77|14.34|14.5|14.41|14.61|14.15|13.7|13.39|13.27|13.2|13.41|12.89|13|13.05|13.2|13.63|13.55|13.24|13.01|12.87|12.7|12.44|12.34|12.27|12.4|12.28|12.99|13.1|13.28|13.21|13.4|13.31|13.58|13.19|13.78|13.54|13.68|13.24|13.34|12.92|12.97||13.63|13.41|13.44|13.28||13.37|13.24|13.04|12.61|13.08|13.28|13.09|13.3|12.93|13|13.26|13.71|13.78|13.89|14.02|13.9|13.81|13.91|13.67|14|13.83|13.9|14.23|13.87|13.34|13.24|13.61|13.26|13.59|12.68|12.87|12.58|13.1|12.9|10.47|10.62|10.38|10.1|9.92|9.405|9.39|9.645|10.17|11.05|11.41|10.78|10.69|10.85|10.79|10.66|10.4|10.88|11.29|11.45|11.53|11.55|11.32|11.54|10.81|10.68|10.89|10.81|10.48|10.4|9.845|9.69|9.65|9.96|9.92|10.99|11.09|11.19|11.42|11.44|11.43|11.86|11.5|11.62|11.55|10.97|10.93|10.69|10.57|10.85|10.95|10.58|10.66|10.67|10.85|10.6|10.54|10.76|10.72|11.22|11.16|11.39|11.37|11.52|11.31|11.16|11.18|11.38|10.86|10.71|10.32|10.95|10.49|10.35|10.39|10.58|10.7|10.5|10.48|10.41|10.53|10.55|10.69|10.42|10.69|10.53|10.33|10.5|10.99|10.95|10.76|10.92|10.25|10.39|10.51|10.68|10.78|10.51|10.72|10.39|10.96|11.65|11.4|11.67|11.12|11.15|10.93|12|12.85|12.71|12.75|11.87|11.88|11.51|11.3|11.1|11.67|11.56|10.77|10.57|9.93|9.775|10.11|10.2|10.82|9.7|9.28|9.51|9.97|10.58|10.95|10.81
03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|57.25|56.75|57|56.6|59.95|60.3|59.8|60.65|59.6|59.5|60.45|61.85|62.4|60.95|||59.85|60.54|56.56|55.7|56.3|53.52|54.8|53.9|55.44|55.84|58|55.8|56.16|56.76|57.72|57.78|55.2|57.3|58.7|59.84|60.32|63.72|64.84|62.74|61.36|63|61.38|62.86|63.42|63.34|60.16|56.86|49.75|51.04|51.06|51.24|51.92|48.99|48.94|47.38|45.75|46.1|45.73|45.41|44.45|45.91|45.2|45.25|45.21|46.73|47.73|47.4|42.9|43.23|42.99|44.41|44|42.6|46.49|47.54|49.1|47.48|46.76|45.14||42.92|41.86|41|41.84||42.54|41.89|41.53|41.21|42.71|42.47|42.36|40.2|39|39.22|40.08|40.5|40.6|40|40.49|38.44|38.39|38|36.53|39.09|37.63|38.2|39.77|35.28|34.12|32.94|33.52|33.17|34|30.42|29.92|29.59|29.68|27.92|25.79|25.77|24.73|24.63|24.18|22.78|22.17|21.88|23.99|23.78|24.11|23.72|23.6|23.83|24.33|23.55|23.43|23.37|22.58|23.42|24.34|21.72|20.89|21.33|21.65|20.89|20.73|21.6|21.39|21.85|21.82|22.5|23.41|23.9|24.31|26.27|26.8|27.22|26.88|26.45|26.23|26.74|26.92|26.97|27.82|27.88|27.05|28.38|28.55|28.52|28.12|27.38|27.24|26.7|27.38|26.76|26.44|28|27.85|27.88|27.16|27.77|27.57|27.03|27.28|26.33|26.16|25.52|24.36|23.94|23.11|23.1|27.85|28.32|29.12|28.9|29.65|29.19|30|30.01|29.39|30.51|31.15|31.2|31.68|30.55|31.71|32.54|33.04|33.61|32.21|32.49|31.26|31.92|32.43|31.72|31.87|32.15|33.7|32.52|32.74|33.25|34.2|34.34|32.49|33.83|33.77|36.44|36.13|36.2|36.41|35.48|35.4|34.39|32.9|31.27|31.55|31.02|30.2|28.93|28|28.96|30.24|30.73|32|29.63|28.8|28.21|28.35|28.4|29.38|28.7
03563|943352|/equities/erytech-pharma|CACALL|61|63|62.2|62.7|60.7|59.6|60.8|60.9|59.4|59.7|60|60|61.2|60.1|||60.3|60.4|59.6|58.8|58.4|58.2|60|59.5|61.2|60.9|61.2|60.7|61.3|62.1|62.3|63|63.9|63|65|66.3|71|72.5|73|74.1|72.5|72.5|73|73.4|77.6|76.6|76.4|77.8|78.5|79.5|78.5|77.7|77.4|77.7|78.5|89.8|89.6|90.2|88.3|87.5|85.1|88.1|90.5|92.2|87|88|93.5|98|102.4|95.8|88.8|86.2|85.9|80.7|81.5|78.8|75.2|77|78.1|75.6||71.1|72.3|72.6|73.6||75.9|72.8|73.9|73.5|74.4|73.5|69.3|72.2|71.4|71.6|74.2|78.6|81.3|87.5|80.2|74.5|72.4|74.5|71.2|76|73.4|63.7|65|64.1|61.5|64.4|67|63.6|65|63.7|61.4|62|60.7|55.7|58.8|63.8|58.5|51.7|49.75|44.6|43.95|42.4|46.3|49.75|50.4|50.5|51.3|51.7|54.1|48.3|49.7|48.6|48.6|49.85|48.95|48.35|47.6|47.95|46.2|48.2|48.6|51.5|50.5|48.5|48.45|47.55|49.5|52.7|57.2|60.6|63|64.2|60.3|51.5|51.4|51.4|52|54|55.1|56|56|56.9|56.5|57.4|56.2|57.3|59.3|60.2|60.8|60.6|61.4|61.2|62.2|61|62|62.8|61.9|63.7|61.8|62.5|64.1|63.2|64|63.7|62.1|61|65|65.6|67.4|69|70|70.1|71|71.2|70|70.3|69.2|69.5|71.2|68.3|73|73.1|76.5|78.8|78.6|79|75|76.4|77.8|79.8|85.1|87.2|91|90.7|91|90.6|90.6|91|87.7|83.2|82.4|89.5|95|79.9|78.2|78.2|80.4|82.2|80.5|77|77.8|77.2|72.9|71.1|72.6|73.8|73.8|74.4|73.4|70.6|76.3|76|85.5|94|94|96.5
03564|17749|/equities/esi-group|CACALL|52|51.8|51.8|51.2|51.4|51.4|50.6|50.6|49.8|49.8|49.9|49|48.1|48.1|||48.3|48.1|48.3|49|49|49.2|49.4|49.9|50|50|49.9|50|49.5|48.9|48.4|48.4|48.2|48.1|48|48|49|48.8|49.4|48.8|48.1|48.9|48.9|49.3|48.8|49.9|48.7|48.4|49.3|49.1|50|46.6|46.2|43.5|43|43|42.6|42.7|42.5|42.5|42.7|43.2|43.9|44.2|44.3|44.6|45.8|45.8|45.8|46.6|47.1|46.7|46.6|46.2|46.5|46.8|46.6|47|46.7|46.5||45.8|45.4|45.2|44.7||44.5|44|43.3|43.2|43.5|43.2|43|42.8|42|41.7|41.8|42.4|42.3|42.3|42.2|42|42.6|42.6|42.8|42.6|43|42.9|42.9|42.9|42.8|42.4|42.3|42.5|42.3|42.1|40.5|40.9|40.2|40.8|38.9|39.5|39.4|39|39|39|39.5|40|40|40|39.8|39.8|39.7|39.2|38.6|38|38|38.5|38.5|38.4|37.8|38|38.3|38|38.3|38.5|38.4|38.7|38.6|38.6|38.4|38.4|38.4|38.2|38.2|38.3|38.2|38.2|38.1|38.6|38.8|39.4|40|39.5|39.6|39.9|39.6|39.8|38.6|38.7|38.3|38.2|38|37.5|38.5|38.7|38|37.5|37.8|38|38|38|38|37.5|38.3|38.3|38.4|38.4|38.2|37.3|36|35.5|35.3|35|35.5|36|37|37.5|37.8|38|37|34.5|34.5|35|34.6|33.9|33.9|33.9|34.5|34.7|35.4|35.8|34|34.4|34.6|34.6|35.4|35|35.2|35.2|36|36|36.4|36.9|37|37.5|38.7|38.8|37.9|35.6|32.5|30.6|31.1|30.8|30|29.6|29.6|29.7|29.7|29.7|29.7|30.3|30.8|30|30.4|30|30.1|29.4|29.5|29.8|30.3|30.3
03565|17907|/equities/cryo-save-group|CACALL|0.039|0.0362|0.0358|0.0377|0.037|0.0377|0.0402|0.0408|0.0409|0.0403|0.0416|0.0409|0.0409|0.0409|||0.0414|0.041|0.0416|0.0416|0.0418|0.0412|0.0428|0.043|0.044|0.043|0.042|0.0436|0.0436|0.0436|0.044|0.044|0.0432|0.044|0.0436|0.0448|0.0466|0.0448|0.0464|0.0454|0.0436|0.045|0.0454|0.0454|0.0458|0.0454|0.0464|0.0466|0.0466|0.0452|0.045|0.0462|0.046|0.0458|0.0468|0.047|0.045|0.045|0.045|0.044|0.0448|0.0448|0.0444|0.0446|0.0438|0.0446|0.0456|0.0464|0.046|0.046|0.0464|0.0464|0.047|0.047|0.0442|0.044|0.0432|0.0422|0.042|0.0428||0.043|0.0432|0.0448|0.0448||0.0448|0.0444|0.0484|0.0434|0.0468|0.0432|0.0438|0.0436|0.043|0.0434|0.0476|0.0466|0.049|0.049|0.0432|0.042|0.0448|0.0412|0.041|0.041|0.0402|0.039|0.0396|0.0418|0.0378|0.036|0.037|0.038|0.0382|0.0382|0.039|0.0394|0.0372|0.0372|0.0362|0.0368|0.0412|0.0454|0.032|0.0282|0.0298|0.0302|0.0302|0.03|0.0308|0.0308|0.0308|0.0314|0.0318|0.0318|0.033|0.0334|0.033|0.0324|0.0342|0.036|0.0364|0.036|0.0368|0.0378|0.0378|0.0396|0.0414|0.0448|0.0376|0.035|0.033|0.0328|0.033|0.0338|0.034|0.0352|0.0354|0.0326|0.032|0.0328|0.0346|0.0346|0.0356|0.0344|0.0334|0.036|0.0398|0.0392|0.04|0.0392|0.0404|0.042|0.047|0.0498|0.051|0.048|0.047|0.0472|0.046|0.052|0.037|0.0338|0.033|0.0328|0.0346|0.0348|0.03|0.0304|0.031|0.03|0.0384|0.029|0.0296|0.029|0.0292|0.0298|0.0314|0.032|0.029|0.0278|0.028|0.0278|0.0276|0.0268|0.027|0.028|0.027|0.027|0.0278|0.0288|0.029|0.029|0.0284|0.028|0.0292|0.029|0.0294|0.028|0.0292|0.03|0.03|0.0276|0.028|0.0288|0.03|0.028|0.0294|0.0294|0.0292|0.0292|0.0304|0.0306|0.0308|0.0308|0.0306|0.031|0.0306|0.0282|0.0278|0.0284|0.03|0.03|0.03|0.032|0.032|0.0338|0.036|0.037|0.0362|0.038
03566|7042|/equities/esso|CACALL|11.6|11.75|11.5|11.65|11.85|12.05|12|11.8|11.95|11.85|11.9|11.95|11.8|11.8|||11.7|11.7|11.75|11.65|11.55|11.8|11.75|11.9|11.9|11.8|12.15|11.95|12.15|11.95|12.25|12.5|12.3|12.15|11.95|11.75|11.65|12.05|11.65|11.8|12|11.95|11.65|11.8|11.7|11.85|11.85|12.1|12.15|12.3|12.15|11.6|12.15|12.15|12.2|12.4|11.8|11.8|12.1|11.8|11.65|12|12|12.2|12.3|12.25|12.4|12.4|12.4|12.45|12.4|12.7|12.65|12.7|12.5|12.55|12.75|12.75|12.55|12.9||12.9|12.75|12.7|12.3||11.55|11.15|11.5|11.9|12.4|12.15|12.25|12.15|12.35|12.55|12.7|12.3|12.9|12.85|12.75|12.1|12.3|12.2|12.4|12.35|12.45|12.45|12.35|11.95|12.05|12|12.75|13|12.35|11.85|11.7|10.9|11.2|10|9.54|9.4|9.9|9.38|9|8.9|9.02|8.86|8.54|9.1|9.72|9.64|9.6|9.6|9.82|9.8|9.72|10.2|10|9.94|10|9.62|9.84|9.9|10|9.84|9.2|7.5|8.06|8.68|9|9.48|9.96|9.92|10.45|10.95|11.35|11.5|11.7|11.8|12.35|12.75|13|13.25|12.8|12.65|13.1|12.75|12.2|12.85|12.3|12.75|12.9|13.05|13.15|13.45|13.35|13.15|13.2|13.35|13.3|13.6|13.95|13.7|13.25|13.1|13.1|13|13|12.85|12.8|13.25|13.35|13.25|13.3|13.7|13.45|13.45|13.6|13.8|13.9|14.1|14.2|14|14.25|14.4|14.5|14.45|14.5|14.5|14.55|14.7|14.55|14.7|14.6|14.9|15|14.9|15.05|15.25|15.25|15.5|15.7|15.5|15.5|15.9|16.25|17.4|17.75|17.65|18.35|17.5|17.6|17.6|17.7|17.9|17.9|17.9|17.6|17.15|17.25|16.9|16.5|17|17|17|16.45|16.6|16.6|16.75|17.35|17.1
03567|17819|/equities/eurasia-fonciere|CACALL|||0.3|||0.3||||0.318|0.288|0.318||0.252|||||||||||||||||||0.246|0.26||0.32|0.3||0.3|0.34||0.35|0.352|0.32|0.31||||0.36|0.36|0.282||0.36|0.358||0.288||0.358|||||||||||0.298|0.33|0.296|0.27|0.33|||0.332|0.332|0.3|0.332|0.332|||0.27||0.33|||||0.332|0.326|0.298|0.33|0.33|0.332|0.272|0.302|0.334|0.334|0.272|0.334|0.304|0.278|||||0.234|||||||||0.282|0.258||0.236|||0.216|0.198|||||||||||0.18||||||||||0.181|||||||0.182||||||||0.186||0.184||||||0.166|||||0.306||||||0.306|||||||||||||||0.304|0.304||||||0.26|0.26|||||0.26||0.26|||||||0.26||||||||||0.193|0.192||||0.191|0.191|0.191||||0.189|||0.23||||0.21|0.21|0.212|0.212|0.256|0.258||0.2|
03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|68.85|68|67.3|68.05|69.05|68.7|67.9|67.7|68.05|66.6|66.2|66.2|65.95|65.35|||66.4|64.9|65.35|65.2|65.55|65.4|65.95|65.75|66.1|66|66.85|66.6|66.5|66.4|66.4|66.15|61.05|61.5|61.4|61.55|61.65|61.8|62.3|61.4|61.35|61.7|62.9|63.35|62|62.1|61.9|61.65|61.9|61.6|62|62.9|62.7|61.95|61.65|61|60.05|59.6|59.85|58.25|57.8|58.5|58.55|58.25|57.55|57.8|58|58|57.8|58.2|58.8|58.05|58|57.5|57.35|57.1|56.9|56.8|56.45|56.85||55.5|55.8|56.4|55.85||56|55.8|55.55|55.45|56.9|57.25|56.55|56.2|55|54.2|54.7|54.5|54.05|54.35|55.05|54.55|53.75|53.15|51.7|52|52.15|52.6|53.95|52.35|51.55|51.75|53.35|50.55|50.9|49.96|49.6|49.68|50|46.34|42.08|42.58|41.94|41.14|40.3|39.04|39.76|39.66|41.48|42.88|43.54|43.04|42.82|43.52|43.72|43.98|43.26|45.76|46.32|47|46.56|47.18|47.34|47.78|46.74|45.94|46.1|46.2|45.82|46.96|44.78|45.12|45.36|45.44|45.5|47.34|47.36|47.66|47.32|47.1|46.78|46.62|46.36|45.34|46.76|46.12|46.4|47.58|44.4|44.22|44.78|44.82|44.96|44.46|44.84|43.56|43.26|43.88|43.2|43.78|44.06|44.54|44.02|44.24|44.26|44.3|44.66|45.34|44.36|44.6|44.28|43.84|45.1|45.4|44.88|45.66|47.16|46.86|47.32|46.72|46.76|46.94|46.62|46.06|46.5|45.08|44.42|45.54|46.28|48.04|46.8|47.08|46.08|45.62|46.1|44.98|45.4|45.18|47.1|46.54|47.82|47.92|47.7|48.48|46.14|46.08|45.14|48.38|49.22|50.55|50.3|48.38|47.98|46.82|44.7|43.8|45.76|45|43.76|43.32|42.22|41.56|42.16|42.18|41.62|38|38.96|40.4|44.76|44.3|44.3|42.64
03569|13135|/equities/euro-ressources-s.a.|CACALL|3.28|3.27|3.25|3.26|3.2|3.25|3.26|3.26|3.19|3.28|3.21|3.19|3.19|3.16|||3.17|3.19|3.13|3.2|3.2|3.16|3.17||3.16|3.15|3.15|3.16|3.13|3.14|3.12|3.14|3.15|3.13|3.19|3.21|3.21|3.21|3.2|3.22|3.14|3.13|3.14|3.13|3.09|3.2|3.25|3.27|3.27|3.27|3.27|3.28|3.3|3.3|3.29|3.22|3.28|3.25|3.29|3.31|3.23|3.16|3.18|3.21|3.21|3.21|3.26|3.25|3.21|3.21|3.2|3.18|3.2|3.2|3.21|3.21|3.17|3.16|3.18|3.09||3.09|3.03|3.02|3.05||3.07|3.06|3.07|3.1|3.1|3.12|3.08|3.07|3.07|3.12|3.13|3.05|3.19|3.14|3.08|3.11|3.12|3.14|3.14|3.06|3.1|3.15|3.18|3.14|3.2|3.1|3.23|3.17|3.17|3.11|3.11|3.11|3.14|3.1|3.09|3.17|3.1|3.13|3.14|3.03|3.15|3.08|3.09|3.21|3.24|3.24|3.23|3.25|3.12|3.2|3.24|3.25|3.23|3.16|3.24|3.25|3.29|3.39|3.37|3.26|3.27|3.27|3.29|3.18|3.18|3.18|3.26|3.36|3.37|3.36|3.47|3.48|3.47|3.42|3.43|3.52|3.45|3.36|3.46|3.45|3.5|3.61|3.61|3.61|3.57|3.56|3.45|3.46|3.5|3.51|3.5|3.6|3.64|3.46|3.45|3.41|3.49|3.4|3.56|3.54|3.51|3.42|3.3|3.28|3.33|3.29|3.32|3.3|3.3|3.24|3.2|3.23|3.24|3.12|3.15|3.21|3.17|3.22|3.23|3.19|3.25|3.12|3.02|3.02|3.04|3.06|3.05|3.02|3|3|3|3.02|3|3.06|3.08|3.1|3.06|3.04|3.09|3.02|2.92|3.04|2.99|3.3|3.28|3.23|3.22|3.24|3.19|3.16|3.21|3.18|3.13|3.25|3.25|3.23|3.19|3.22|3.27|3.28|3.22|3.14|3.15|3.02|3.02|3
03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|79.6979|81.1129|81.2955|82.2084|81.7976|81.3868|82.0715|81.9802|82.3454|80.7934|81.5238|80.6108|79.7892|80.1544|||79.1502|78.4198|78.146|77.9634|77.8264|76.5483|76.5483|78.6937|78.5568|78.6024|78.146|78.5111|78.9219|77.7808|76.5483|77.8721|76.8679|75.7267|73.3988|75.7724|76.1375|77.5526|79.3327|81.0673|81.4325|82.2997|82.528|83.7604|83.943|83.943|84.2625|85.2211|85.358|84.8559|85.9971|85.358|86.91|87.7773|86.9556|86.7274|87.1839|85.9971|86.8187|84.2169|81.1129|82.7105|83.1214|83.0757|83.1214|83.3039|83.9886|83.9886|84.9016|85.3124|84.4907|86.1796|84.6733|81.7063|82.3454|82.9388|81.8889|82.6193|83.0757|84.4451||82.2997|83.3952|84.4451|83.167||83.6235|83.7604|82.9388|80.9304|82.2997|80.2457|79.0589|79.424|79.8805|79.424|79.4697|78.785|81.1129|80.7934|80.9304|81.7976|82.528|81.3868|81.2499|80.976|80.9304|80.5652|79.2871|80.5195|81.752|81.4781|80.6108|80.0631|81.2499|82.1628|82.7105|81.6151|79.7436|83.3952|84.7646|84.582|86.5905|83.0757|81.6607|81.752|82.8931|80.6108|84.2625|83.7148|85.4037|85.5406|87.686|88.6445|90.4704|89.1923|87.9142|89.1923|87.5034|87.2752|89.4662|93.5743|93.6656|94.5785|96.2218|96.4956|97.9563|97.5911|96.1305|95.1263|93.3004|91.931|92.0223|90.8812|91.8398|93.3917|89.5575|90.2878|91.1094|90.5617|92.844|91.292|93.1178|90.7442|93.8482|90.1509|91.8398|94.8524|93.483|92.9353|92.6614|92.7527|93.5743|92.9353|92.844|92.4788|91.7485|93.3917|91.7485|91.292|89.7857|89.9226|87.4577|84.9929|85.4037|87.8686|87.5034|87.9598|87.5947|90.2878|88.4619|86.5905|86.7274|86.3166|87.7773|87.549|87.549|87.4121|86.6361|85.8145|83.2583|84.7646|83.4409|82.9388|84.4451|83.5322|84.719|85.495|85.0841|84.8559|84.719|84.4451|82.7562|81.4781|80.8391|80.976|81.5238|79.6066|79.6066|78.146|79.8805|76.0006|76.1375|73.5814|72.3489|71.8468|71.8468|72.7141|73.1705|75.5898|77.5069|76.7766|77.7808|77.0048|75.9093|75.6811|75.179|74.403|75.6811|79.1958|77.0504|76.4571|75.5898|76.0462|80.337|77.9634|76.6853|74.7225|75.2246|76.0006|76.8222|75.1333
03571|17752|/equities/europacorp|CACALL|0.785|0.779|0.797|0.783|0.793|0.793|0.788|0.798|0.8|0.786|0.8|0.795|0.805|0.804|||0.8|0.809|0.799|0.811|0.808|0.811|0.815|0.807|0.813|0.82|0.827|0.825|0.81|0.81|0.81|0.791|0.79|0.795|0.79|0.784|0.799|0.799|0.795|0.79|0.8|0.79|0.784|0.8|0.8|0.81|0.808|0.819|0.82|0.82|0.8|0.79|0.781|0.804|0.804|0.8|0.789|0.782|0.77|0.783|0.769|0.78|0.784|0.796|0.76|0.768|0.796|0.802|0.795|0.78|0.785|0.793|0.79|0.796|0.796|0.775|0.808|0.81|0.818|0.825||0.834|0.81|0.817|0.813||0.815|0.816|0.817|0.818|0.83|0.83|0.83|0.85|0.814|0.814|0.83|0.836|0.839|0.845|0.848|0.849|0.822|0.821|0.839|0.78|0.776|0.749|0.758|0.76|0.754|0.75|0.751|0.75|0.764|0.725|0.722|0.722|0.73|0.71|0.698|0.68|0.669|0.643|0.65|0.651|0.65|0.623|0.67|0.674|0.699|0.695|0.703|0.7|0.7|0.695|0.698|0.71|0.738|0.76|0.76|0.727|0.734|0.74|0.706|0.701|0.72|0.712|0.714|0.718|0.688|0.71|0.7|0.715|0.696|0.74|0.744|0.736|0.744|0.75|0.74|0.751|0.746|0.786|0.75|0.72|0.72|0.744|0.75|0.74|0.759|0.768|0.723|0.741|0.737|0.75|0.764|0.77|0.77|0.77|0.774|0.78|0.806|0.77|0.751|0.735|0.762|0.795|0.8|0.717|0.752|0.804|0.859|0.71|0.71|0.718|0.7|0.71|0.702|0.701|0.71|0.706|0.7|0.704|0.714|0.71|0.707|0.719|0.719|0.716|0.711|0.72|0.73|0.75|0.758|0.75|0.78|0.69|0.716|0.717|0.73|0.72|0.711|0.724|0.716|0.71|0.698|0.72|0.71|0.74|0.703|0.703|0.725|0.682|0.702|0.676|0.684|0.68|0.675|0.685|0.66|0.67|0.669|0.69|0.695|0.685|0.682|0.72|0.72|0.765|0.794|0.806
03572|955667|/equities/europcar-groupe-sa|CACALL|0.2754|0.2787|0.2794|0.2767|0.28|0.275|0.273|0.2695|0.2699|0.2726|0.2726|0.274|0.28|0.283|||0.2775|0.2748|0.2726|0.272|0.273|0.272|0.2696|0.261|0.2716|0.275|0.2754|0.2772|0.283|0.2874|0.2892|0.284|0.287|0.278|0.27|0.267|0.2664|0.2578|0.258|0.266|0.2764|0.296|0.294|0.3582|0.3602|0.3426|0.356|0.388|0.357|0.3206|0.3068|0.3154|0.355|0.4008|0.441|0.3604|0.3479|0.3529|0.3667|0.3604|0.3629|0.3787|0.3981|0.367|0.3684|0.3922|0.3986|0.4072|0.4158|0.4094|0.4147|0.4211|0.425|0.4288|0.4252|0.4408|0.4391|0.448|0.4424|0.4347||0.4191|0.4258|0.4319|0.4435||0.4438|0.4227|0.4247|0.4081|0.4225|0.4111|0.4252|0.4657|0.4848|0.4779|0.4812|0.4851|0.4762|0.4945|0.494|0.5006|0.5053|0.5156|0.4984|0.5544|0.6492|0.6359|0.6625|0.5616|0.5081|0.499|0.7097|0.7052|0.6426|0.428|0.4094|0.4175|0.4319|0.4033|0.3193|0.3304|0.3304|0.3349|0.3271|0.3102|0.3038|0.2977|0.3271|0.321|0.3476|0.3457|0.3684|0.3717|0.377|0.3485|0.3343|0.3487|0.3543|0.3587|0.3659|0.377|0.3881|0.3917|0.3983|0.3953|0.3623|0.4081|0.339|0.2866|0.2772|0.2911|0.3193|0.2994|0.3091|0.3229|0.3135|0.3205|0.3299|0.3521|0.3803|0.3986|0.3881|0.4086|0.6742|0.6653|0.6847|0.6958|0.693|0.7185|0.7257|0.7235|0.7224|0.7368|0.7485|0.7418|0.7318|0.759|0.7607|0.7518|0.779|0.7851|0.7961|0.8361|0.7751|0.7551|0.7629|0.7662|0.7185|0.7169|0.7335|0.7485|0.744|0.8216|0.9979|1.0933|1.1532|1.1621|1.2474|1.1232|1.1088|1.1088|1.0855|1.0933|1.1366|1.1166|1.1532|1.1554|1.151|1.1809|1.1809|1.1842|1.1399|1.1731|1.1986|1.2452|1.2696|1.335|1.3195|1.3528|1.386|1.2996|1.2574|1.2308|1.1698|1.1177|1.1709|1.2696|1.3239|1.3794|1.1399|0.9702|0.9614|0.8954|0.846|0.8582|0.8987|0.8954|0.8433|0.7873|0.7668|0.7562|0.7845|0.8017|0.8544|0.8183|0.8117|0.856|0.902|0.8943|0.8893|0.8605
03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|10.62|10.5|10.505|10.345|10.465|10.26|10.18|10.145|10.035|10.12|10.14|10.64|10.72|10.465|||10.425|10.38|10.5|10.595|10.485|10.395|10.38|10.495|10.405|10.49|10.5|10.395|10.29|10.29|10.115|10.12|10.115|10.025|10.075|10.055|10.055|10.05|10.08|10.145|9.988|10.065|10.19|10.255|10.3|10.18|10.325|10.42|10.42|10.625|10.315|9.72|9.72|9.576|9.48|9.554|9.548|9.7|9.658|9.85|9.844|9.764|9.792|9.67|9.472|9.688|9.832|9.608|9.472|9.436|9.396|9.404|9.37|9.372|9.4|9.472|9.604|9.552|9.476|9.5||9.26|9.368|9.516|9.486||9.352|9.37|9.218|9.204|9.304|9.346|9.446|9.456|9.27|9.23|9.396|9.534|9.418|9.454|9.294|9.45|9.348|9.296|9.26|9.51|9.578|9.76|9.354|9.1|9.22|10.17|10.3|10.12|10.15|9.696|9.62|9.544|9.55|9.066|8.872|8.936|8.836|8.948|8.92|8.634|8.344|8.632|8.714|8.736|8.748|8.608|8.256|8.372|8.37|8.156|8.338|8.186|8.15|8.238|8.222|8.306|8.214|8.308|8.35|8.106|8.184|8.32|8.252|8.384|8.246|8.368|8.588|8.486|8.55|8.782|9.124|9.25|9.234|9.286|8.95|9.068|9.062|9.034|9|8.95|9.078|8.6|8.218|8.408|8.664|8.704|8.702|8.724|8.752|8.534|8.562|8.794|8.67|8.77|8.816|8.82|8.906|8.79|8.596|8.436|8.698|8.7|8.768|8.55|8.57|8.51|8.516|8.506|8.33|8.392|8.4|8.32|8.438|8.388|8.434|8.524|8.304|8.424|8.334|8.228|8.168|8.224|8.24|8.274|8.198|8.278|8.062|8.21|8.13|8.22|8.408|8.386|8.83|8.758|9.366|9.394|9.57|9.516|9.414|9.776|9.308|9.816|10.18|10.5|10.07|9.904|9.568|9.742|9.698|8.96|9.57|9.6|9.3|9.22|9.008|8.782|9.066|8.95|9.928|9.666|9|8.914|9.164|8.978|9.226|9.42
03574|17737|/equities/digigram|CACALL|3.1604|2.7482|3.212|3.212|3.315|3.1776|3.1776|3.1948|3.2635|3.2807|3.607|3.6242|3.0058|2.9371|||3.6242|3.6414|3.6414|3.4352|3.023|3.6929|3.4352|2.92|2.5764|2.147|1.9924|2.2329|2.7482|||2.9371|3.2463|3.2635|3.6929|3.6929|3.5383|3.6929|3.8647|4.4229|3.9505|3.5211|2.92|3.1776||||||6.4411|5.8399|5.1958|4.2941|4.1223|3.4352|3.0058|2.8513|2.5936|||1.5888|1.417|1.5974|1.5888||1.6489|1.6661|1.6661|1.5888|1.46|1.3312|1.2023|1.1594|1.46||1.4085|1.2882|1.2453|1.2882|0.9876||||0.9447|1.0306|||1.0735||||1.0735|1.0735|1.0735|0.9447|0.876|0.9876|0.9447|0.9447|0.9447|0.8502|0.9018|0.7729|||0.9018||0.9018||0.8588|0.8588|0.8159|0.8588||||0.8588|0.8588||||||||||0.73|||||0.7729|||||0.7729|0.7729|0.7815||0.7729|||||||||||||||0.7729||0.7686|0.7858||0.8674|||||||||0.833|||||||||0.8159||||0.8846|0.8073||0.8846|0.8846|0.8846|0.8846|0.8846|0.8846|0.8846|0.8846|0.8846|0.8932|0.8846|0.876|0.8674|0.8932|0.8932|0.876|0.8545||0.8846|0.8846|0.8846||0.8459|0.8846||0.8502|0.8846|0.8846|0.8588|0.8588|0.8846|0.8588||||||||0.8846||0.876|0.8159|||0.8588|0.8588|0.8588|0.8588|0.8846|0.8588|0.8588|||||0.8588|0.8588||0.8674||0.8674|0.8674|||
03575|7747|/equities/exel-industries|CACALL|70.2|70.6|70.4|69.6|70|68.4|67.6|68|68.8|68.8|69.2|68.2|67.8|67.2|||67.4|67|65.4|65.2|66.4|66.8|67.6|67.2|67.8|65.6|64.6|64.8|64.8|64.2|64.2|64.8|64.8|65.2|65.6|65.6|64.6|65.6|65|65.6|65.6|66.8|66.6|65.6|66.6|66.8|66.2|67.8|67.6|66.8|65.6|65.4|66|66.2|66|67.8|68.4|68.4|68|67.2|66|66|66|64|63|66.2|66.8|65.8|65|63|63.4|63.2|63.2|62.2|61.8|62.4|60.4|61|61.4|62||60.8|59.8|56.8|54.4||55.4|55|54.4|54.4|55|54|50|49.4|49|48|47.6|48.5|47.9|45.3|44.8|44|44.1|43.8|43.8|44.5|44.5|44|43.5|42.8|42|41.4|41.4|40.8|40.8|39.6|39.6|40.1|39.7|40.6|38.8|38.6|38.8|38.8|38.9|39.1|38.7|38.7|38|38|38.1|37.6|38|36.4|36.5|35.4|35.4|35.3|35.2|36.1|35.2|35|35|34.9|34.8|35.1|34.8|33.7|34.5|34.5|34.6|34.8|34.8|34.6|34.7|34.9|34.8|34.6|34.5|34.7|35|35.9|35.8|35.8|35.8|35.8|35.8|35.8|35.8|35.7|35.7|35.7|36|36|36|36|35.7|35.9|35.9|35.9|36.4|36.1|36.1|36.1|36.1|36.1|36.2|36.1|36|36|35.9|36.4|36.5|36.5|37.5|37.7|37.7|37.7|37.7|38.3|38|38.4|38|37.4|37.4|37.4|37.3|37.3|37.4|37.5|37.4|37.9|37.9|37.9|37.8|37.7|38.1|38.1|37.9|37.8|37.8|38|37.9|37.5|37.5|37.9|37.9|38.6|39|39.2|39.7|40.3|40.9|41|41.8|42.1|42.1|41.5|42.1|41.8|41.8|41.8|41.8|41.8|41.7|41.6|41.5|41.4|41.3|41.5|41.6|42
03576|17755|/equities/explosifs---prod-chimiques|CACALL||||50.719|51.2114|||||||53.181|55.1507||||58.1052|||57.6128|55.1507|54.1659|54.1659||53.181||53.6735|53.6735|||52.6886||49.2417|47.272|45.8933|||45.4993|45.6963|46.0902|45.3024|45.3024|46.4842|46.2872|45.3024|47.272|47.469||||||48.2569||48.2569||48.2569|44.5145|||44.3175|49.0447|||49.2417||47.272||47.272|47.272|47.272|47.272|47.272|||47.272|47.272|47.272|48.2569|49.2417||48.2569|||49.2417||49.2417|49.2417|||59.09||||59.09|62.0445||||||62.537|||||||59.09|56.628|60.0749||59.09||56.1355|62.0445|63.0294|||||||||||||||||||64.0142||||64.0142|60.0749||65.9839|||||64.0142|||||||||64.0142|||61.0597|||||60.0749|66.4763|66.9687|||||61.0597||||||54.1659|||||||49.2417|48.2569|||48.8478|||||49.0447|||||||||||||||48.2569||||49.7341|||50.719|||51.2114|47.666|57.6128||||||||63.5218|63.5218||||62.0445||61.5521|||54.1659|59.09||||||||||||
03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|44.281|43.311|42.776|42.93|42.35|44.036|42.568|42.994|42.088|41.915|42.178|43.71|44.788|44.408|||42.613|41.172|40.683|39.613|39.976|39.885|40.375|41.181|42.858|43.275|44.516|45.178|42.196|41.009|42.151|42.133|42.514|43.32|42.976|40.71|41.843|40.275|38.036|38.852|38.798|39.468|39.251|39.786|40.311|42.278|40.438|41.127|41.263|40.647|39.84|39.804|39.296|39.677|40.012|39.713|40.347|40.447|39.885|38.807|39.287|38.444|37.429|38.68|37.973|39.577|41.027|40.402|38.263|38.354|37.311|37.91|36.813|37.212|34.792|35.481|35.109|35.445|36.623|36.958||37.982|37.91|37.919|37.955||37.891|37.937|37.348|37.293|38.417|38.154|37.846|37.185|36.441|35.454|36.704|37.13|37.049|36.886|37.828|37.348|37.456|38.326|37.792|38.716|38.317|38.58|38.372|36.16|35.798|36.478|36.605|36.043|35.689|34.538|33.931|34.756|34.022|31.865|28.711|29.608|28.91|29.246|28.557|29.49|28.756|30.088|32.635|33.949|34.33|35.055|35.127|34.946|35|34.629|33.342|33.94|34.058|34.964|34.801|35.562|35.789|35.191|34.466|33.569|33.405|33.46|32.753|32.68|31.747|32.227|32.118|31.511|30.605|32.853|34.103|35.263|35.979|38.517|37.239|38.009|36.886|37.592|37.212|37.049|35.2|34.846|32.581|33.088|33.523|33.55|33.206|32.68|32.055|30.823|31.457|32.753|33.079|33.215|33.469|33.532|33.179|33.115|31.747|30.687|30.868|31.375|30.496|30.46|29.807|30.85|32.218|34.004|33.496|31.493|32.735|31.23|31.72|32.191|31.466|31.783|32.146|31.72|31.828|31.312|30.415|30.895|31.756|31.638|30.487|31.502|30.125|31.511|31.022|30.297|30.034|29.572|30.904|29.445|28.919|29.952|30.016|30.813|29.672|29.789|29.173|32.182|32.979|33.94|35.082|33.768|34.801|34.049|33.451|31.412|32.916|33.668|33.36|31.366|30.016|29.536|29.218|29.001|29.69|26.735|26.137|26.88|29.01|29.962|29.817|28.548
03578|17758|/equities/fauvet-girel-ets|CACALL|||||||||||||2.45|||||2.5||||2.4875|2.5|||2.25|1.9375|1.9375||1.875|1.8625|1.6375||||1.6375|||||1.6375||||1.875||1.6875|1.8625||||||||1.875|||1.875|||||1.8125||1.65|1.5625|||2.325|2.125||1.9375|1.9375|2.125||||2.125|1.7625||1.475||||||1.8125|1.525|1.6875|||||1.8125|||||1.8125|||||||1.8125||1.6875|1.675|1.675|1.825|1.6875|||||||||||||||||||1.275||1.5375|||1.6875||||1.8625||1.8125|2.175|2.1875||||||2.1875|2.1875||2.151|2.1753||2.1997||||2.1997|2.1997|2.1997||||||||||2.1997||2.0903|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03579|17756|/equities/faience-sarreguem|CACALL||||||||||||||36.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33||||||||||||||||||||28.8||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03580|17712|/equities/casino-mun-cannes|CACALL||1270|1260|||1260||1260|1300|1300||1310||1280|||1280||1270|||1270|1240|1260|||||||1210|||1270|1180|1170|1180||||1180|1180|1160|1160||||1160||1160|1200||1180||||1180|1240|1240|||1180|1160|1240||1200||1200|1200|1160|1260|1170|1260|1220|||1220|1210||1230||1190|||1180||||1170||1170|||1150||1170|1170||1170|1160|1170|1170||||1170|1130|1120|1140|1130|||1130|1090||||||||||||||1000|1040|||1070||||1040|1080||1070|1080||||||||||||1080||||1070|||||1080|||1060|||1110|1130|1140|1140|1140||||||||1250||1230|||1250|1250|||||||||1220||||1250|1240||||1230||1210|1210|1220|||1260|1270|||||1270|1250||||1280||1270||1240|1230|||1290||1290||1250|1210|||1210|1180|1180||1150|||1130|1130|1080|1070||1150|1150||
03581|943348|/equities/fermentalg|CACALL|3.015|3.12|3.235|2.92|2.985|3.035|3.215|3.035|2.92|2.925|3|3.045|3.025|3.09|||3.02|3.02|2.98|3.01|2.96|2.94|2.99|3.02|2.99|3|2.925|2.89|3.005|2.975|3.07|3.055|3.26|3.39|2.935|2.8|2.84|2.975|3.08|2.955|2.99|3.07|3.095|2.77|2.92|2.985|2.79|3.025|3.04|3.155|3.22|3.285|3.24|3.38|3.58|3.58|3.33|3.25|3.14|3.23|3.21|3.405|3.52|3.55|3.375|4.05|3.7|3.53|4.22|4.4|4.06|3.87|3.7|3.22|3.38|2.73|2.6|2.22|2.475|1.5||1.446|1.448|1.472|1.53||1.48|1.47|1.5|1.466|1.524|1.472|1.38|1.364|1.418|1.36|1.418|1.49|1.61|1.5|1.43|1.386|1.406|1.444|1.412|1.39|1.338|1.32|1.354|1.33|1.284|1.31|1.37|1.33|1.328|1.286|1.266|1.268|1.188|1.16|1.148|1.158|1.14|1.194|1.2|1.102|1.05|1.028|1.07|1.174|1.228|1.212|1.21|1.242|1.29|1.292|1.284|1.326|1.326|1.304|1.32|1.374|1.384|1.408|1.408|1.424|1.458|1.496|1.418|1.424|1.41|1.422|1.538|1.53|1.5|1.62|1.636|1.63|1.734|1.67|1.684|1.65|1.648|1.644|1.63|1.594|1.65|1.74|1.718|1.662|1.668|1.666|1.666|1.688|1.646|1.612|1.656|1.68|1.638|1.658|1.682|1.72|1.734|1.726|1.68|1.642|1.674|1.65|1.712|1.702|1.564|1.55|1.682|1.512|1.44|1.388|1.46|1.484|1.51|1.474|1.424|1.57|1.36|1.318|1.246|1.22|1.236|1.3|1.348|1.376|1.35|1.374|1.398|1.392|1.334|1.274|1.268|1.254|1.35|1.5|1.486|1.114|1.076|1.066|1.046|1.08|1.07|1.058|1.034|1.056|1.082|1.06|1.016|1.006|1.026|0.96|0.964|0.958|0.968|0.96|0.988|0.996|1.01|1.008|0.999|1.014|1.03|1.07|1.128|1.16|1.072|1.066
03582|17760|/equities/fiducial-office-solutions|CACALL|27.8|27.6|27.6|27.6|27.6|27.6|27.6|28.2|28.2|28.2|28.2|28.2|28.2|28.2|||27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|28|27.6|27.6|27.4|27.4|27.4|27.4|27.4|27.4|27.8|27.8|27.8|27.8|27.8|27.8|27.6|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|27.8|28|28|27.8|28.4|28.4|28.4|28.4|28.4|28.4|28.4|28.4|28.4|28.4||28.4|28.4|28.2|28.2||28.2|28.2|28.2|28.4|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.4|28.2|28.2|28.4|28.2|28.4|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.4|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.4|28.2|28.2|28.2|28.2|28.4|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|28|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6
03583|17761|/equities/fiducial-real|CACALL|180|180|180|180|179|180|180|180|181|180|181|180|181|180|||180|180|179|179|179|179|177|175|174|174|173|173|173|174|172|172|171|170|171|171|171|172|171|170|170|169|168|167|168|166|166|167|164|165|161|161|161|161|162|161|159|159|160|157|152|156|156|157|156|154|165|165|165|166|164|168|168|169|168|164|167|166|168|167||167|166|165|168||168|166|166|168|168|168|168|165|167|167|168|168|167|168|167|167|168|167|167|167|166|166|166|166|168|168|169|169|169|169|169|169|170|169|169|169|169|169|169|168|170|169|169|171|170|170|170|170|171|171|171|171|171|171|171|171|171|171|171|171|171|171|172|170|170|171|171|171|169|169|169|169|169|168|169|170|170|170|170|170|170|170|170|170|170|170|170|171|170|170|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|169|168|169|169|169|169|169|169|169|169|168|170|170|170|168|170|170|170|170|170|170|171|170|170|170|169|169|169|169|169|168|169|165|165|167|167|167|167|167|167|167|167|167|167|167|167|168|167|167|167|168|168|167|167
03584|943357|/equities/figeac-aero|CACALL|5.5|5.61|5.36|5.22|5.33|5.55|5.61|5.73|5.73|5.85|5.75|5.64|5.57|5.63|||5.4|5.31|5.34|5.32|5.3|5.22|5.27|5.24|5.35|5.51|5.31|5.57|5.57|5.52|5.52|5.6|5.52|5.59|5.48|5.28|5.3|5.36|5.6|5.6|5.14|4.955|5|5|5.03|5.02|5.02|5|5.23|5.16|5.1|5.04|5.15|5.2|4.67|4.35|4.345|4.35|4.4|4.22|4.18|4.165|4.145|4.25|4.25|4.38|4.415|4.305|4.21|4.21|4.23|4.26|4.16|4.12|4.2|4.3|4.45|4.375|4.41|4.48||4.385|4.4|4.39|4.22||4.28|4.22|4.15|4.15|4.315|4.35|4.15|4.115|4.04|3.95|4.29|4.3|4.4|4.405|4.48|4.44|4.3|4.31|4.41|4.45|4.52|4.28|4.56|3.88|3.84|3.76|3.91|3.88|3.72|3.4|3.32|3.36|3.5|3.42|2.79|2.75|2.74|2.65|2.58|2.565|2.495|2.43|2.6|2.61|2.71|2.725|2.745|2.75|2.745|2.72|2.76|2.78|2.965|2.97|3.03|3.08|3.03|2.74|2.63|2.6|2.64|2.64|2.675|2.695|2.58|2.76|2.875|2.83|2.83|3.035|3|3.05|3.02|3.03|3.015|3.08|3.03|2.99|3.075|2.99|2.995|3|3.04|3.175|3.17|3.16|3.16|3.175|3.225|3.315|3.4|3.42|3.44|3.43|3.44|3.58|3.395|3.385|3.39|3.41|3.46|3.56|3.315|3.34|3.4|3.415|3.68|3.72|3.79|3.775|3.78|3.77|3.815|3.74|3.82|3.84|3.9|3.89|3.8|3.82|3.825|3.76|3.99|3.99|3.97|4.04|3.98|4.03|3.76|3.72|3.875|4.02|4.1|4.15|4.155|4.145|4.245|4.305|4.25|4.28|4.22|4.78|4.87|5.7|4.47|3.945|3.73|3.58|3.45|3.415|3.585|3.335|2.95|2.695|2.56|2.565|2.6|2.69|2.905|2.725|2.82|2.895|2.94|3|3.015|2.96
03585|17762|/equities/fin.-etang-berre|CACALL|||||5.3|||||5.3||||5.5||||||||||||||5.1|||||||4.92|||||||||||5.25|4.8||4.7|||4.7||4.7||4.7|5.45||4.74||||5.2||||5.2|||||||||||||5.35||5.3|5||5.5||5.4|||5.5|5.1|||||||||||5.5|4.56||5.35||5.4|5.05||||||||||||5.5||||||4.5|4.5|||||||5|||||||||||||||4.64||||4.64|||5.15||||||||||5||||||||||||||5.15|||||5.25|||||||||5|||4.8|4.54|||5.5|||5|4.68|4.9|5.45|||5.45|4.7|4.7||4.72|||||||||5.5|5|4.3|||4.54|4.54||4.98|4.72|4.3|||4.52|||4.5|4.24|||||||||4.46||4.5|4.5
03586|40307|/equities/louest-africain|CACALL|10.7||||||||||||||||13.1|||||||13|||13.5|15||||||||||15||||||13.5|||15|15|15|14.5||13.2||13||15|14.4||13.1|||||12.7|14.1|12.9|10.8||13|12||10.1||12||12|11|10.1||9.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|||||||||||||||||||||||||||
03587|17763|/equities/financiere-marjos|CACALL||0.28||0.31||0.31|0.31|0.31||0.31|0.31|0.31|0.31|0.31|||0.318|0.298|0.298|0.298|0.298|0.298|0.252||||0.298|0.298|||0.298|||0.298|||0.27|||||0.27|0.27|0.27|0.27|||0.3|0.3|||||0.272|0.252||0.296|0.252|||0.26|0.26|0.278|0.26||0.316|0.316||0.246|0.32|0.292|0.294|0.244|0.3|0.3||0.298|0.28||0.256||0.256||0.218|0.232||||||0.256|0.23||0.254||0.254|0.254|0.236|0.236|0.236|||0.278|0.232|0.28|0.26|0.26|||0.248|0.226|||||||||0.25|||0.21|0.232||||||||||0.256|||||0.26||||||0.24|||||||||||||||||||||||||||||0.232|0.232||||0.214|0.214|0.195|0.216|0.24||0.28|0.236|||0.326||||||0.272|0.3|||0.25|0.278|0.27|||0.246||||||||||||||0.204|||||0.27|0.248||0.23|0.254||||||0.204|0.204||||||||||0.17|0.173|||||0.173||
03588|17764|/equities/finatis|CACALL||35.6||37.6|37.6|37.4|||37.8|35.8|38.2||37.6||||38.4|37.6|34.4|37.6||38.4|36|38.2|36.4|33.2|35|33.2|33|38.8|32.6||39||39|39.4||35|32.6|||40||||||||||||40.4|40.4|39.6|34.6|28.8|26|25.2|23|23|22|||20.2|20.2|18.7||20.2|18.3|20.2|20.2|20.2||20.2|20.2|20.2|18|19.7||19.7||17.5|17.4||17.5|17|17||||19.8||||||||19.7|19.8||19.8|18|19.9|19.9|19.2||19.2|19.2||||19.2|19.1|17.4|19.1|15.9|||19.5|||||19.5|17.8||22|20.6||22.4|||18.9|||||||18.9||||20|19.1|19.1|||18|||18|16.4|19.1|16.3||||||||19.2|19.1|17.1|18.9|19.4|20.4||19.9|19.6|||21.6|21.8|19.6|||22.8|21.4|19.5|19.5|19.5||20|20|20||20|23.6|||19.6|19.6|||20.8|||20|24|21|19.2|21|24||||22|24|||||||||||||||25.6|25.6|25.6||22.2||23.4|26||24.2||24.2|23|24.4|||||||||||
03589|17765|/equities/fipp|CACALL||0.208||0.206|0.204|0.21|||0.21|0.206|0.204|0.206|0.206|0.208||||0.208|0.208|0.202||0.204|0.206|0.214|0.218|0.214|0.214|0.204|0.212|0.216|0.208||0.208|0.212|0.212|0.2|0.204|0.204|||0.214||0.202|0.202|0.204||0.21|0.21|0.21|0.208|||0.208|0.208|0.208|0.206|0.206|0.2|0.208|0.21|0.218|0.202|0.21|0.214|0.2|0.204|0.21|0.224|0.224|0.21|0.206|0.216|0.212|0.212|0.226|0.224|0.224|0.216|0.208|0.2||||0.2|0.204||0.2|0.2|||0.2|0.2|0.208|0.208|0.21|0.208|0.21|0.21|0.208|0.2|0.208|0.2|0.224|0.228|0.214||0.2|0.199||0.199|0.199|0.199|0.206||0.206||0.199|0.199||0.199|0.19||0.2|0.216|0.208|0.234|0.216|0.218|0.236|0.234||0.234||0.238||0.236||0.238|0.24|0.234|0.236||0.222|0.236|||||0.24|0.24|0.24|0.238|||||0.232|0.22|0.232|0.236|||0.236||||0.234|0.238||0.238||0.24|||0.244|0.244|0.242|0.234||0.234|||0.23|0.222|0.23||0.238||0.22||0.23|0.226||0.22|0.214|0.216|0.22|0.224|0.216|0.228|0.236|0.232|0.246|0.24|0.242|0.246|0.248|0.246||0.242|0.242|0.246||0.25|||0.24|0.236|0.224|0.24|0.252||0.238|0.224|0.218|0.218|||0.22|0.206||0.236|0.23|||0.234||0.23|0.226|0.193|||0.212|0.206||||0.206||0.208|0.208|0.21
03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|57.95|57.05|57.5|57|56.95|57.5|54.8|53.85|54|53.6|54.05|54.55|54.5|54.1|||54.25|52.35|52.35|52|52.7|52.2|52.6|52|52.6|53|53.9|54.75|55.7|55.75|54.2|52.8|53.4|54.7|51.95|50.8|51.05|50.95|50.3|50.65|50.25|51.05|51.7|47.18|47.34|47.8|46.66|47.04|48.18|48.38|47.44|47.6|47.82|48.58|49.98|49.96|47.9|46.98|47.1|47|46.42|46.5|45.14|46.14|46|47.52|48.32|48.92|51.3|50.9|50.95|52.65|52.55|53.05|53.45|53.25|54.45|54|53.5|52.5||52.7|52.75|52.8|53||52.7|52.2|51.5|52|52.95|52.8|53|51.4|50.1|48.74|48.82|48.6|47.56|47.34|47.74|48.88|47.6|46.88|45.08|46.28|46.32|46|45.44|45|44.38|43.98|43.6|42.82|43.08|40.56|39.92|41.04|41.76|40.4|37.92|37.26|37.08|36.64|36.16|36.88|33.82|32.62|37.44|40.5|43.7|44.2|43.28|42.74|41.7|40.58|39.14|39.72|39.4|39.5|38.96|39.06|39.68|39.9|39.14|37.88|38.38|38.4|37.48|38.46|37.14|36.84|38.22|38|37.3|39.06|37.82|37|36.38|35|34.56|35.82|35.62|35.36|35.58|35.68|35.66|35.5|35.9|36.6|36.46|36.16|36.52|35.42|36|35.28|35.06|35|35.24|35.66|35.98|36.22|36.08|35.72|34.1|33.62|33.36|34|33.48|33.98|33.48|33.08|34.5|34.5|34.86|34.7|35.54|36.04|36.42|36.78|37.04|37.7|36.84|37.48|38.8|37.18|36.54|36.58|37.2|37.36|36.5|36.94|36.08|36.76|37.5|36.82|36.86|36.96|37.3|37|36.64|35.24|34.7|34.62|34|33.72|32.88|34.84|35.68|36.32|35.9|34.82|33.78|32.12|31.3|29.34|29.4|28|28.12|25.8|25.4|25.58|25.5|26.22|26.5|25.2|25.56|27|28.36|28.06|28.8|28.7
03591|17767|/equities/fonciere-7-invest|CACALL|0.9|||||0.975||0.975||0.975||0.975||||||||||||1.08|||||||||||||||1.2|||||||||||||||||||||||||||||||||||||1.2||||||||1.11||||1.03||1.03|||||1.26|1.3|||||0.525|||||||||||||||||||||||||||||||||||||1.37|||||1.36|||||||||||||||||||1.38|||||||||||||1.39|1.37|||||1.39||1.1||||1.36||||||||||||||1.39|1.31||1.2||||||||||1.19|1.19|||0.65|0.72||||||||1.2|1|||||||1.2||1.23||0.91|||1.23|1.17||1.24||1.01||0.8|||
03592|17768|/equities/fonciere-atland|CACALL|37.2|38|37|36.6|36.6|36.8|37|36.2|36.2|37|36|35.6|36|36|||36|35|35.515|35.52|35.295|35.05|35.21|35.345|36.195|35.6|36.1|34.95|35|34.7|33.4|33.55|33.5|33.385|33.215|33.21|33.215|32.8|33|33|33.05|32.885|32.695|32.2|32.6|32.62|33.45|33.88|32.35|32.35|32.395|32.395|33.5|33.5|33.25|33.5|33.5|33.495||33.495|33.5|33.3|33.1|32.595|32.6|32.6|32.595|33.5|33.4|33.4|33.3|33.1|33.5|33.6|33.7|33.6|33.4|33.63|33.7|33.8||33.88|33.89|33.9|33.1||33.1|33|32.95|33.295|33.2|33.2|33|33.795|33.8|33.5|33.495|33.5|33|32.4|32.4|32.395|32.4|32.26|31.8|32|31.625|31.25|30.6|31.8|30.5|30.295|30.3|30.25|30|29.995|29.65|29.8|29.9|29.6|29.6|29.2|29.5|29.5|29.6||30|28.6|28.6|28.6|28.8|29|29|29|29|29|29.2|29.2|29|29.2|29|29.2|29.6|29|29.2|29|29|29|29.2|29.4|29.4|29.4|29.6|30.4|31.2|31.4|31.8|31.8|31|30.8|29.8|30.4|30.2|29.6|29.6|29.6|29.4|29|28.2|29.4|29.4|30.2|30.2|30.2|29.8|29.8|30|29.8|29.8|30|29.8|30|30|30|30|30.2|30.2|30.4|30.4|30.2|29.6|29.4|29.8|29.8|30|30.2|30.2|30.2|30.2|30|30.4|30.4|30.2|30.2|30.2|30.4|30.2|30.4|30.2|31|31|31.4|32.2|31.8|31.4|30.8|31|31|31|31|31|31.2|31|30|29.6|29.4|29.4|30|30|31.2|31.2|31.2|31|31|30.8|31|30.8|30.8|31|31|30.8|30.8|30.8|30.6|30.8|30.8|30.6|30.8|30.8|30.6|30.8|30.8
03593|17769|/equities/fonciere-euris|CACALL|11.3|11.4|11.5|11.4|11.5||11.6|12.4|11.9|11.6||11.6|12.4||||11.4|12.5||11.5|12.4|||12.2|12|11.5|11.5|||11|11||11.9||11||10.9|12.7||||12.5|12|11.9|12.8|12|11.9||11.9|11.9||10.9|10.8|11.2|11.1|10.5|10.2|10.2|9.5|8.65|9|8.4|9.2|8.4|8.9|8.9|||9.2|8.45|9.2|9.2|9.25|8.8|9.2|9.2|9.2|8.15||8.35||||8.7|9||8.9|8.7|8.7|8.15|8.8|8.9|8.9||8.3|8.9|8.1|9|8.05|8.15|8.35|8.2|8.5|8.5|9|8.6|8.55|8.5|9.3|||7.75||8.9|8.7|8.4||8|8|8.3|8.3|||7.85|7.85|7.85|7.85|||7.1|||||7.85||||7.85||7.8|||||||7.85||7.85||||7.6|6.95||8.35|7.4|7.2||8.6|||8.6|7.55|6.95|6.95||7.6|7.6|7.8|7.85|7.65||||8.9||8.85||9.25|8|8|8|7.55|||8|8|8||8||8.25|8.7|8.7|8.1|8.75||8.05|8.8|8.15|8.8||8.8|8.05|8.3|8.55|8.55||8.55|8.6||||8.6|8.5|8.5|8.5|8.5|8.5|8.5|8.9|8.5|9|9|9.1|9.05|9.65|9.65|9.75|9.8|9.75|9.7|9.85|9.35|9.45|8.85|8.35|8.2|8.7|8.9|9|10|10|10|||10.5|||
03594|17770|/equities/fonciere-inea|CACALL|37.1982|36.9213|37.3828|37.1982|37.4751|37.1059|37.8443|37.8443|37.752|38.0289|38.3981|37.8443|38.0289|38.2135|||37.9366|37.8443|38.0289|37.2905|37.2905|36.9213|37.2905|36.552|37.1982|37.1982|37.8443|37.3828|37.5674|37.6597|37.6597|38.2135|37.3828|37.3828|37.4751|36.4597|36.1828|35.9982|35.629|35.3521|34.8906|34.8906|35.2598|34.8906|35.4444|35.4444|35.629|34.6137|34.9829|34.706|34.2445|34.4291|34.5214|34.6137|35.0752|35.3521|35.7213|35.4444|35.629|35.629|35.629|35.629|35.629|35.9059|35.629|35.7213|35.8136|35.8136|35.8136|36.1828|35.9982|36.1828|36.1828|35.9059|35.9059|35.9059|35.9982|35.9059|35.9059|35.9982||35.9982|35.629|35.8136|35.8136||35.9982|35.9059|35.5367|35.4444|35.629|35.4444|35.4444|35.4444|35.4444|35.0752|35.0752|35.2598|35.0752|35.2598|35.0752|35.1675|35.1675|35.5367|35.4444|35.4444|35.5367|35.5367|35.4444|35.4444|35.0752|35.4444|35.0752|34.7983|34.9829|34.7983|34.8906|35.2598|34.7983|35.2598|35.1675|35.2598|35.3521|35.4444|35.4444|34.6137|34.706|34.6137|34.4291|34.3368|34.9829|34.9829|34.9829|34.9829|34.9829|34.7983|34.7983|34.9829|34.2445|34.8906|34.7983|34.9829|35.0752|35.0752|35.0752|35.0752|35.5367|35.0752|35.0752|35.0752|35.5367|35.5367|35.9059|35.0752|35.0752|35.0752|35.0752|35.3521|35.3521|35.1675|35.0752|35.8136|35.2598|35.3521|35.0752|34.9829|34.9829|35.0752|35.3521|35.0752|35.0752|34.9829|35.0752|35.0752|35.0752|34.8906|35.0752|35.4444|35.0752|35.2598|35.4444|35.4444|35.4444|35.1675|35.5367|35.7213|35.7213|35.4444|35.9059|36.0905|35.3521|35.5367|35.9059|35.2598|35.2598|35.1675|35.1675|35.1675|35.1675|35.1675|35.1675|35.1675|35.5367|35.7213|35.8136|35.9982|35.629|35.629|35.7213|35.9982|35.629|35.4444|35.629|36.1828|35.7213|35.9982|36.4597|35.9059|35.8136|34.706|35.1675|35.8136|35.4444|35.7213|35.9059|38.4904|38.9519|38.7673|38.1212|38.4904|37.8443|37.6597|37.1059|36.552|37.0136|35.9982|35.8136|35.8136|35.8136|35.8136|35.9982|35.9982|35.8136|35.8136|35.9982|35.9982|35.8136|35.9982|35.9982|36.0905|36.7366|40.5
03595|17771|/equities/fonciere-lyonnais|CACALL|61.6|62.6|61.4|62.2|63|62.4|62.8|63.6|63.2|63.4|63.4|63.2|62|61.6|||62|62|62|60.6|61.2|61.8|62|62.2|61|61.8|63|63.6|64.6|64|64.6|62.4|63.6|64|63.6|63.4|63.8|64|64|64.4|63.6|63.6|63.4|62.8|64|64.2|65|63.4|63.4|64|63.2|63.2|63.4|64.2|64.4|64.6|65|63.8|64|64.2|63.8|64|63.8|64|63.2|64.2|66|66|65.4|65.4|64.6|64.4|64|64.4|65|64.6|65.4|66.2|66.4|66.8||64.6|63|63.2|63.6||62.4|62.4|61.6|62.4|63.6|63.2|63|63|63|63.4|63.4|65.4|67|66.2|66|63.8|63.4|64|63.2|63.6|60.8|60|59.6|59|59.6|59.4|59.2|59.6|59.6|56.6|57.2|57.8|57.6|57.6|53.8|54|55|54.8|55|54.6|53.8|51|56|57|57.8|57|57.4|58.4|59|59.2|59.2|60.6|60.8|62.6|63|60.8|60|60.4|58.8|58|59|58|57.6|57.6|57.6|58|58.8|57.8|57.2|60|60|59.8|60|60.2|59.6|59.6|60|60.2|61|61|61.6|61.8|62.6|63|63.6|63|63.4|65|64.8|66.4|66.6|67.4|67.6|67.8|68|68.2|68.6|68.6|68|67.6|68|68.2|68.8|68|68.6|68|68.6|68|68.8|69|68.8|69|69.8|67.4|66.8|67.8|68|68.6|69|68.6|68.8|69.6|71.2|71.8|71.2|70.4|71|71|69.8|69.6|68.2|68.8|68.8|68.8|68|70.6|70|70.8|71|71.8|71|70.6|70|73|70.8|70.8|71|70|70|70|67.8|67.8|68|67.2|67.8|67.8|67.8|67.8|67|67|67.6|68|68|67.2|67.2|68
03596|17680|/equities/fonciere-paris-nord|CACALL|3.22|3.32|3.24|3.24|3.2|3.3|3.3|3.22|3.26|3.36|3.34|3.28|3.26|3.26|||3.38|3.3|3.25|3.35|3.3|3.3|3.35|3.4|3.45|3.6|3.7|3.4|3.45|3.4|3.45|3.35|3.5|3.55|3.85|3.65|3.4|3.5|3.55|3.8|3.6|3.65|3.6|3.6|3.65|3.7|3.7|3.75|3.95|3.75|3.6|3.8|3.8|3.75|3.95|3.75|3.85|3.95|4|4.1|4.35|3.8|4.05|3.9|3.95|4.1|4.35|4.2|4.5|4.5|4.2|3.8|3.75|3.1|3.05|3.1|3.1|2.75|2.4|2.35||2.3|2.3|2.3|2.3||2.35|2.4|2.4|2.4|2.4|2.35|2.4|2.35|2.4|2.3|2.4|2.4|2.45|2.45|2.55|2.4|2.45|2.55|2.5|2.5|2.45|2.5|2.55|2.5|2.5|2.7|2.55|2.2|2.3|2.3|2.25|2.3|2.4|2.4|2.25|2.35|2.45|2.6|2.5|2.75|2.7|2.7|2.75|2.65|2.75|2.8|2.9|2.95|2.85|2.8|2.85|2.95|2.9|2.85|2.85||2.95|||2.85|2.9|2.9|2.9|2.8|2.8|2.75|2.8||2.8|2.9|3|2.95|3|2.95|2.9|2.8|2.95|2.9|2.9|2.95|2.95|2.9|2.75|2.8|2.85|2.85|2.75|2.85|2.85|2.85|2.85|2.9|||2.95|3|2.85|2.95|2.8|2.8|2.9|2.95|2.9|2.7|2.65|2.85|3|3.05|2.8|3.05|2.9|2.9|2.9|3|2.95|3.05|3.05|3.15|3.1|3.2|3.1|3.2|3.3|3.35|3.2|3.3|3.3|3|3.1||3.25|3.25|3.2|3.3|3.3|3.25|3.05|3.2|3.4|3.3|3.35|3.4|3.25|3.05|3.1|3.1|3.1|3.25|3.15|3.3|3.4|3.15|2.8|2.85|2.7|2.75|2.75|2.7|2.65|2.65|2.75|2.7|2.75|2.75|2.8|2.7
03597|17775|/equities/fonciere-volta|CACALL||7.5|7.5|7.5|7.5||7.5|7.45||7.35||||7.35|||6.9|||6.8||7.4||7.3|||6.7|||||7.35|||6.75||||6.8|7.2|||6.85|6.85||||||7.35||6.9|||7.35|7.4|7.4||7.2|||7.2||7.2||6.8|6.8|7.25|7.25|7.25|6.6|7||||7|6.75|6.55|6.8|||||6.5|||||6.5||6.5|6.3|6|6.3|6.5|6.65||6.25||6.25|6.25|6.3||6.65||||||||||6.7|6.7|6.45|6|6.2|6.6|||||6.35|||6.35|6.35||5.9|||||||5.85|6.3|6.3|6.3||6.6|6.5|6.5|||6.7|6.55|6.5||||6.7||||||6.6|6.4||6.75|6.75||6.5|6.4|||6.75||||||6.75||||||6.75||||||6.8|||6.25|||||6.25||6.25||6.25|||6.2||6.2||||6.2||6.2||7.35||7.35||7.35||||||7.35||||6.7|||||||||7.3||||||||||7.3|||7.2|7.25|||6.9
03598|40318|/equities/forestiere-equatoriale-sa|CACALL||||600||600|||||||||||||||||||685||||||||685||||||||||||||||||||||||||||||680|||||||||||680||||||||||||||||||||||||||||||||||||||||680||||||||||||||||||||||||||||||||685|||||||||||||||||||||||||||||||||||690||||||||||||||||||||||690||||||||||||||||||||||||||||||||||||||||||||||700|||
03599|17777|/equities/frey|CACALL|33.1895|33.1895|32.7944|32.5969|32.5969|32.5969|32.7944|32.5969|32.7944|32.7944|32.7944|32.3993|31.4115|31.4115|||31.4115|31.4115|31.6091|31.4115|31.4115|31.4115|31.214|31.0164|30.6213|30.0286|29.8311|29.436|29.8311|30.0286|29.8311|30.4237|29.6335|28.6457|28.4482|28.4482|28.4482|28.0531|28.2506|28.4482|28.4482|28.2506|28.2506|28.2506|28.4482|28.6457|28.6457|28.4482|28.6457|29.0408|29.2384|29.2384|29.2384|29.2384|29.436|29.436|29.2384|29.2384|29.436|29.436|29.6335|29.6335|29.6335|29.6335|29.6335|29.8311|29.8311|29.8311|29.8311|29.8311|29.6335|29.6335|29.8311|29.6335|29.6335|30.4237|30.2262|30.2262|30.0286|29.6335||29.6335|29.6335|29.6335|29.6335||29.6335|29.6335|29.0408|28.8433|28.6457|28.6457|29.2384|29.2384|29.2384|29.0408|28.6457|28.4482|28.4482|29.2384|29.2384|28.8433|28.6457|29.2384|29.436|29.436|29.436|29.436|29.436|29.6335|29.6335|29.6335|29.6335|29.6335|29.8311|30.0286|29.8311|30.6213|30.4237|30.8189|30.8189|30.8189|30.8189|30.8189|30.8189|30.8189|30.6213|30.4237|30.8189|30.8189|30.8189|30.8189|30.6213|30.2262|30.8189|30.8189|30.6213|30.6213|31.0164|31.0164|31.0164|31.0164|31.0164|30.8189|30.4237|30.0286|29.8311|29.6335|29.0408|28.4482|28.4482|28.6457|28.6457|28.6457|29.0408|29.0408|29.0408|28.8433|29.0408|29.2384|29.8311|29.8311|29.0408|29.0408|28.8433|29.0408|29.2384|29.436|29.6335|29.8311|29.6335|29.6335|30.0286|30.4237|30.6213|30.6213|30.6213|30.6213|30.6213|30.6213|30.4237|30.8189|30.6213|31.0164|31.0164|31.4115|31.4115|31.4115|31.6091|31.6091|32.0042|32.0042|32.0042|31.8066|31.8066|31.6091|31.214|31.0164|31.0164|30.8189|30.4237|30.4237|30.4237|30.2262|30.2262|30.0286|30.0286|30.0286|29.6335|29.6335|29.6335|29.6335|29.0408|29.6335|29.6335|29.8311|29.6335|29.6335|29.6335|29.6335|29.6335|29.6335|29.436|29.436|29.436|29.436|29.436|29.6335|29.6335|29.6335|29.6335|29.6335|29.6335|29.436|29.436|29.6335|29.6335|29.2384|29.6335|29.6335|29.436|30.4237|30.0286|29.6335|29.6335|29.2384|28.8433|29.0408|29.0408|29.0408|29.0408|29.0408
03600|17778|/equities/fromagerie-bel|CACALL|436|434|434|434|434|434|436|436||436|434|436|438|434|||434|434|432|432|432|432|428|428|430||372|378|374|376|370||376|368|366|362|356|360|364|368|360|366|366|366|356|350|356|350|348|340|350||346|350|334|350|334|330|326||324|328|328|328|328|332||334|334|326|320|326|326|322|312|312|320|316|310|310|||316|316|316||314|312|308||312||314|316|312|314|312|314|314|312|312|310|316|310|312|316||316|316|310|314|314|310||304|300|||304|302|296|306|306||306|308|302|288|300|302|304||308|314|314|312|314|306|306|304|306||306|304|306|300|306|306|304||294||296|294|296||296|304||302|302|304|304||306|298||314||312|316|316|314||312|312||318||314|312||||310|310||304|318|320|302|282|296|286|||294|296|296|292||292|||296|288|||290|290|290||284||286|||288|298|284|286|286|286|284|284|278|276|276|286|284|280|280|280|278||280|276|282|276|272|||286|288|284|284||284|288|274|284|
03601|17721|/equities/cie-marocaine|CACALL|15.1695|15.1695|15.1695|15.1695|15.1695|15.1695|15.1695|15.0741|15.2649|15.1695|15.1695|15.1695|15.0741|16.0281|||16.0281|16.0281|16.0281|15.9327|16.0281|16.0281|16.3144|16.3144|16.3144|16.3144|16.2189|16.2189|16.1235|16.1235|16.2189|16.2189|16.2189|16.2189|15.8373|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.7419|15.1695|15.0741|15.0741|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.1695|15.1695|15.1695|15.0741||15.6465|15.6465|15.6465|16.0281||16.0281|16.0281|15.9327|15.8373|15.8373|15.8373|15.8373|15.8373|15.8373|15.8373|15.8373|15.8373|15.8373|15.7419|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.9327|15.6465|15.2649|15.1695|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.2649|15.6465|15.6465|15.6465|15.6465|15.6465|15.6465|15.9327|15.9327|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.0281|16.1235|16.1235|16.1235|16.1235|16.2189|16.2189|17.1|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.2|17.3|17.3|17.4|17.4|17.3|17.4|17.4|17.5|17.7|17.7|17.7|17.6|17.6|17.6|18.5|18.4|18.4|18.4|18.5|18.5|18.5|18.5|18.5|18.5|18.4
03602|7709|/equities/gaumant|CACALL|112.5|112.5|109.5|111|110|109|111|109|109|108.5|110|109.5|111|113|||113|110.5|114|114.5|||116|117|115|119|118.5|117|117|119.5|116.5|118.5|118.5|118|117|118|118.5|119|117.5|113|117.5|116|117|116|117|120|120|117.5|120|116.5|116|117.5|117.5|120|120.5|117.5|116|115.5|119.5|112|114|111.5|116.5|118.5|113.5|119.5|114.5|119|117.5|119|119.5|119.5|119.5|109.5|107|109.5|112|108.5|112|112|||110|110|112||112|108|108.5|109|113|108.5|107|107|107|106.5|107|107.5|106.5|107|106|107|102|103.5|103|103|104.5|107|102.5|101.5|99.8|100|99|99|99.6|98.8|99|99.2|98.6|99|98|97.8|98.6|98|99.6|99.8|100|102|98.8|98.4|100|101|||100.5||99.8|99.8||101|99.8|101|102|100.5|99.8|103|104||104||104|104.5|104|100|101.5|||103|102|103|100|94.2|95.8|99.4|99.4|97.4|97.4|99.8|99.6|99.8|99.8|99.8|100|99.6|99|103|99.4|101.5|99.2|102|98.4|100|100|100|100|100|100.5|100.5|99.2|99|105|102.5|105|103.5|105|105.5|106.5|102.5|107|106|103.5|107.5|103|101|103|104.5|106.5|105.5|104.5|106.5|105.5|109||107|104.5|106|106|107|107.5|107|108||107|106.5|107|106.5|106.5|104|106.5|105|106.5|102|110|112|112|112|107|111.5|107|105|98.2|96|100|99.8|96|95.8|95|95.6|95|95|94.4|97.4
03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|70.65|70.95|70.15|70.75|70.9|70.2|69.8|70.6|69.7|68.9|67.75|68.9|70.05|69.4|||68.3|68|68|69.05|70.05|67.4|69.9|68.9|69.8|67.75|67.5|69.3|70.5|70|68.85|68.95|68.3|68.4|67.05|68.25|69.1|66.45|69.35|69.65|69.6|71.45|70.85|69.15|70|71.85|80.7|82|82.6|82.7|81.3|81.7|80.5|80.2|80|80.15|78.2|78.3|77.25|75.2|75.4|77.9|75.7|78.05|79.6|83.15|84.25|84.75|85.6|86.1|86.7|86.8|89|88.2|90|88.9|88.95|85.2|82.8|80.55||79.2|79.9|80.45|79.25||79.2|80|80.9|78.55|79.9|80.2|80.2|78.15|79.1|78.8|80.35|79.65|80|80.2|81.95|82|83.35|84.25|82.7|83.65|83.65|84.9|83.5|82.85|82.05|80.65|81.75|82.25|82.4|81|82.6|82.7|83.8|86.1|83.45|83.6|84.45|83.2|83.35|82.25|82.2|79.55|82|84.5|87.5|87.1|87.7|87.8|86.25|86.1|84.35|85.75|84.9|84.9|84.2|82.25|82.45|82.55|81.95|80.35|81.45|81.55|79.2|81.25|80.05|79.4|81.85|82.6|82.25|84.9|84.55|85.25|83.75|83.3|84|84.4|84.2|81.9|81.5|79.3|79.8|80.85|79.45|78.9|79.4|79.05|80.5|80.7|79.95|79.25|80|80.35|80.85|82.05|81.7|81.85|82.75|82.4|82.05|81.25|82.3|82.6|81|80.6|78.25|79.2|74.95|75.35|75.1|76.1|76.3|77.05|78.25|76.25|75.75|74.25|74.9|73.6|73.3|72.3|70.35|72.1|74.05|74.8|70.5|69.95|70.35|67.9|67.25|66|68.35|66.3|67.55|69.3|67.85|68.1|67.35|69.15|69.1|69.45|70.05|71.15|71.7|75.85|76.85|75.05|75|73.55|69.85|66.6|68.4|67.2|67.25|66.5|64.7|64.85|65.65|64.9|69.65|68.2|67.45|68.15|67.9|67.85|67.65|68.3
03604|17779|/equities/gea|CACALL|99.5|99.5|99.5|99.5|99.5|99.5|98.5|98.5|98.5|99.5|99|98.5|98.5|99|||103|105|98|99|99.5|99|99|99|101|101|100|100|101|101|101|101|101|100|102|99.5|98.5|98.5|98|99|96.5|96.5|97|97|97|96|96|95|94|95.5|94.5|95|96|100|101|101|103|103|103|103|105|101|99|101|99|98.5|104|105|105|105|105|105|108|105|104|108|108|108|108|109||108|106|105|105||106|106|106|106|105|106|107|105|105|105|108|108|104|104|104|108|102|103|103|102|103|103|104|107|108|108|109|106|106|105|106|106|106|106|105|106|105|105|106|105|105|106|106|109|109|109|109|109|109|109|109|109|110|109|110|109|109|108|112|112|112|112|112|112|112|112|109|108|109|108|109|110|107|108|107|110|108|110|110|110|112|113|112|113|112|115|105|105|105|105|108|106|105|100|96|94.5|95|93|92|91.5|91.5|90.5|89.5|89.5|88.5|86|86|87|87.5|86.5|86.5|86|86|78|86.5|86|86.5|86|86.5|86.5|86.5|86|86.5|86|86|90|90|90|86|86|86|90|91|91|88.5|85.5|89|86.5|85.5|86|85.5|85.5|85.5|86|83.5|85.5|85|80.5|89|85|84|88|86|89|89|89|89|90|90|90|90|91|90.5|90.5|91|91
03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|120.35|122.8|122.3|124.2|123|120.85|120.85|120.85|120.6|119.8|119.75|120.55|119.85|119.25|||118.6|117.4|117.8|117|118.4|118.4|120.5|120.2|119.2|122.4|118.5|118.8|119.2|117.8|118.2|117.2|116.5|116.2|116.1|114.5|115.8|113.9|117.6|117.4|114.7|116.2|115.3|115.2|112.3|113.8|118.4|119.8|117|118.5|118|118.6|121|120.7|119.6|120.5|119.4|119.6|120|119.4|117.6|117.9|117.6|117|116.1|117.1|117.5|120.5|120.7|122|122.2|125.5|121.6|121.3|123.5|124.4|125.5|126.4|127.9|125.9||126.3|126.1|127.3|126.4||126.2|126.5|124.2|123|124.8|128.4|126.9|126|126|126.8|127.2|127.7|128.4|129.7|130.7|128.7|128.3|129.5|127.3|127.1|129.4|130.2|128.8|128.1|127.8|129.5|130.5|130.3|129.5|126|125.4|127.4|128|129.3|112.9|113.7|112.6|112.4|109.9|106.6|105.4|104.1|107.5|109.7|110.7|110.9|108.2|112.4|107.8|106.7|111.4|113.5|114.7|116.5|115.8|115.9|114.5|117.1|115.2|112.4|113.4|112.7|108.7|110.7|105.7|105.4|105.6|107.1|106.4|110.8|113.6|114.1|112.5|111.6|110.1|111.9|112.6|110.1|113.2|111.1|114.4|115.1|114.6|115.2|116.7|116.1|117|114|114.7|113.1|113.1|110.7|111.3|112.7|114.4|116.3|117|118.1|120|115.9|114.3|111.7|108.6|109.1|109.5|110.6|112.5|109.2|106.4|108.4|103.7|106.1|105.8|105|104.3|105.7|106.6|108.3|109.2|107.8|106.7|108.9|109.6|112.8|111.5|112.1|109|110|110.2|111.7|111.2|110.6|114|114.8|114.1|118.9|117|118.8|117.3|116.6|114.1|117.8|120.3|125.5|126.9|123.4|123.8|120|116.5|115.7|114.9|113|109.6|105.5|103.5|103.5|105.7|108.9|108.6|106.5|103.2|103.5|110|110.6|112.4|114.1
03606|17649|/equities/generix-sa|CACALL|7.96|7.94|7.96|7.96|7.96|8.02|8.04|8.02|8.02|7.92|7.84|7.7|7.7|7.68|||7.78|7.82|7.88|7.9|7.88|7.88|7.88|7.92|7.9|7.98|8|7.98|7.88|7.74|7.76|7.78|7.8|7.92|8|8.02|8|7.96|8|7.88|7.88|7.86|7.9|7.82|7.86|7.98|7.98|8|8|8|8|8|7.9|7.64|7.64|7.64|7.7|7.8|7.8|7.6|8.04|8.04|8|8.36|7.92|8.2|8.2|8.3|7.92|7.9|8.04|8.02|8.14|8.06|7.82|7.4|7.22|7.26|7.1|7.24||7|6.96|6.94|6.96||6.84|6.9|6.82|6.72|6.8|6.76|6.52|6.52|6.62|6.6|6.7|6.68|6.76|6.84|6.84|6.82|6.84|6.66|6.54|6.5|6.54|6.4|6.54|6.66|6.62|6.7|6.76|6.8|6.84|6.8|6.84|6.8|6.88|6.68|6.6|6.68|6.72|6.48|6.52|6.76|6.8|6.56|6.8|7.84|7.8|7.76|7.8|7.76|7.74|7.5|7.62|7.6|7.56|7.52|7.54|7.5|7.4|7.4|7.38|7.5|7.52|7.3|7.3|7.2|7.24|7.32|7.32|7.4|7.32|7.58|7.5|7.46|7.38|7.68|7.78|7.74|7.74|7.5|7.32|7.32|7.5|7.52|7.42|7.6|7.4|7.14|7.12|7.1|7.12|7.1|7.1|7.1|7.1|7.1|7.24|7.1|7.1|7.14|7.2|7.2|7.2|7.3|7.04|7.08|6.98|6.96|7.02|7.22|7.52|7.72|7.8|7.8|7.9|7.88|7.18|7.32|7.06|6.88|6.88|6.72|6.84|6.9|6.96|6.9|6.96|6.96|6.88|6.78|6.66|6.86|6.94|6.94|6.92|6.96|6.82|6.8|6.54|6.56|6.6|6.78|7|6.88|6.78|6.54|6.54|6.5|6.2|6.04|6.06|6.1|5.94|5.8|5.72|5.42|5.66|5.5|5.66|5.7|5.72|5.74|5.74|5.74|5.64|5.74|5.74|5.74
03607|976469|/equities/geneuro-sa|CACALL|5.28|5.24|4.68|4.86|4.91|4.9|5.26|4.21|4.11|3.87|3.8|3.86|3.75|3.83|||3.71|3.71|3.7|3.6|3.56|3.77|3.85|3.84|3.66|3.04|3.08|3.08|3.04|3.06|3.08|3.1|3.12|3.1|3.11|3.09|3.09|3.1|3.1|3.1|3.04|3.08|3.1|3.07|3|3.13|3.2|3.26|3.3|3.29|3.22|3.21|3.3|3.27|3.3|3.31|3.21|3.12|3.15|3.08|3.03|3.23|3.5|3.92|2.99|2.79|2.83|2.81|2.79|2.81|2.78|2.78|2.75|2.78|2.76|2.71|2.71|2.7|2.77|2.84||2.8|2.61|2.74|2.73||2.64|2.6|2.63|2.63|2.7|2.65|2.64|2.77|2.77|2.82|2.85|2.85|2.84|2.85|2.85|2.84|2.82|2.83|2.89|3.03|3.07|2.92|2.83|2.8|2.77|2.89|2.91|2.91|2.91|2.78|2.65|2.63|2.62|2.62|2.66|2.7|2.69|2.7|2.65|2.67|2.65|2.69|2.81|2.81|3|3|3|3.01|3.01|3.03|3.02|3.04|3.03|3.07|3.05|3.05|3.05|3.08|3.01|3.22|3.15|3.13|3.14|3.13|3.18|3.18|3.21|3.13|3.15|3.18|3.17|3.17|3.16|3.34|3.34|3.37|3.34|3.39|3.28|3.28|3.35|3.34|3.34|3.34|3.33|3.31|3.27|3.26|3.25|3.26|3.27|3.18|3.24|3.3|3.18|3.13|3.13|3.13|3.04|3.24|3.23|3.2|3.25|3.25|3.27|3.26|3.4|3.35|3.35|3.37|3.48|3.48|3.5|3.52|3.59|3.66|3.66|3.65|3.65|3.65|3.68|3.68|3.7|3.75|3.75|3.66|3.6|3.53|3.62|3.63|3.02|3.02|3.01|3|3|3|3.03|3.03|3.01|2.98|2.97|2.97|2.91|2.92|2.78|2.82|2.82|2.7|2.6|2.6|2.62|2.67|2.71|2.73|2.73|2.77|2.77|2.77|2.78|2.96|2.96|2.97|2.91|2.9|2.9|2.89
03608|19720|/equities/genfit-sa|CACALL|3.614|3.72|3.69|3.65|3.726|3.718|3.78|3.932|3.92|3.952|3.972|4|3.96|3.962|||4|4.01|4.002|4.034|4.024|4.046|4.05|4.082|4.116|4.12|4.128|4.148|4.142|4.142|4.112|4.142|4.226|4.252|4.254|4.108|4.208|4.304|4.31|4.296|4.276|4.32|4.4|4.406|4.522|4.572|4.61|4.626|4.618|4.65|4.58|4.51|5.2|4.2|4.252|4.236|4.272|4.33|4.334|4.304|4.182|4.256|4.354|4.298|4.166|4.38|4.6|4.666|4.764|4.762|4.496|4.48|4.48|4.51|4.48|4.386|4.452|4.18|4.13|4.064||3.992|4.042|3.972|3.998||4.054|4.064|4.062|4.05|4.034|4.136|3.958|4.036|4.082|4.15|4.48|4.572|4.67|4.55|4.532|4.52|4.5|4.556|4.444|4.734|4.616|4.25|4.28|4.08|4.068|4.092|4.08|4.056|4|4.114|4.226|4.094|3.528|3.43|3.356|3.55|3.468|3.302|3.322|3.122|3.08|3.194|3.248|3.35|3.51|3.548|3.556|3.604|3.72|3.758|3.802|3.66|3.594|3.65|3.87|3.902|3.934|3.922|4|4.08|3.9|4.88|4.598|4.852|3.708|3.09|3.338|3.34|3.556|3.856|4.006|4.04|4.116|4.08|4.092|4.052|4.01|4.042|4.128|4.072|4.03|4.134|4.19|4.22|4.26|4.284|4.29|4.292|4.35|4.446|4.4|4.436|4.438|4.414|4.35|4.43|4.386|4.396|4.22|4.236|4.302|4.39|4.214|4.306|4.216|3.944|4.186|4.49|4.56|4.7|4.82|4.65|4.91|4.94|4.66|4.604|4.668|4.512|4.7|4.72|4.72|4.922|4.918|4.82|4.88|4.824|4.81|5.035|5.115|5.06|5.225|5.245|5.49|5.305|5.395|5.425|5.68|5.32|5.225|5.24|5.1|5.36|5.535|5.71|4.904|4.764|4.8|4.854|4.846|4.792|4.958|4.912|4.842|4.85|4.94|4.908|5.02|5.36|5.055|5.1|5.965|6.63|6.96|20.3|19.71|19.74
03609|943363|/equities/genomicvision|CACALL|0.5264|0.561|0.5614|0.571|0.596|0.5946|0.6124|0.576|0.57|0.612|0.6652|0.6762|0.6752|0.678|||0.678|0.682|0.685|0.685|0.688|0.703|0.677|0.687|0.701|0.71|0.717|0.732|0.718|0.742|0.712|0.715|0.72|0.759|0.681|0.679|0.678|0.696|0.698|0.707|0.69|0.714|0.705|0.699|0.722|0.725|0.774|0.775|0.78|0.792|0.795|0.79|0.813|0.81|0.801|0.794|0.786|0.781|0.796|0.804|0.794|0.804|0.818|0.85|0.86|0.843|0.888|0.9|0.892|0.958|0.861|0.845|0.872|0.87|0.827|0.811|0.815|0.799|0.797|0.79||0.789|0.762|0.78|0.772||0.795|0.805|0.85|0.96|0.8|0.693|0.726|0.757|0.776|0.768|0.803|0.831|0.856|0.828|0.83|0.899|0.788|0.79|0.786|0.832|0.85|0.872|0.864|0.93|0.94|1.012|0.88|0.726|0.77|0.802|0.883|0.968|0.82|0.786|1.05|1.03|1.114|1.272|1.22|1.15|1.6|1.46|1.794|1.436|1.02|0.85|0.672|0.79|0.778|0.606|0.426|0.374|0.393|0.4|0.3565|0.4|0.311|0.298|0.297|0.3135|0.319|0.297|0.284|0.278|0.277|0.2705|0.2905|0.342|0.335|0.356|0.382|0.3805|0.356|0.3685|0.355|0.354|0.352|0.3555|0.361|0.356|0.37|0.375|0.363|0.37|0.3795|0.379|0.3735|0.377|0.3865|0.393|0.408|0.4045|0.394|0.38|0.384|0.405|0.425|0.457|0.484|0.4755|0.521|0.589|0.455|0.441|0.448|0.461|0.427|0.44|0.4245|0.411|0.417|0.401|0.365|0.374|0.3615|0.3695|0.3485|0.3495|0.364|0.369|0.381|0.395|0.395|0.391|0.3855|0.395|0.422|0.3905|0.393|0.386|0.4115|0.421|0.4275|0.4295|0.409|0.3935|0.391|0.3935|0.4165|0.385|0.402|0.415|0.437|0.4275|0.452|0.459|0.475|0.459|0.461|0.505|0.4925|0.4935|0.529|0.56|0.482|0.459|0.4745|0.47|0.4885|0.49|0.572|0.64|0.683|0.735|0.81|0.735
03610|985893|/equities/gensight-biologics-sa|CACALL|7.585|7.575|7.395|7.015|7.135|7.5|7.29|7.435|7.39|7.37|7.39|7.325|7.24|7.43|||7.22|7.05|7.03|7.1|7.21|7.36|7.61|7.7|7.89|7.95|8.07|8.2|8.12|8.4|8.5|8.6|8.5|8.23|7.95|8|8.06|8.1|8.3|8.62|8.61|8.87|9.26|8.5|8.48|7.61|7.25|7.24|7.28|7.28|7.25|7.27|7.18|7.45|7.75|7.65|7.39|7.25|7.32|6.98|6.75|7.02|6.95|7.08|6.89|7.44|7.79|7.83|8|8.4|8.25|8.34|8.33|8.62|7.5|7.38|7.24|7.27|6.99|7.01||7.13|6.94|6.78|7.05||6.61|6.8|6.11|6.2|6.45|6.14|6.33|6.57|6.43|6.3|6.63|6.66|6.81|6.94|7.03|7.3|6.84|7.32|7.59|6.98|5.94|6|5.59|5.06|4.94|5.01|4.95|4.705|4.54|4.35|4.185|4.155|4.05|4.26|4|3.86|3.8|4.03|3.83|3.475|3.64|3.135|3.5|3.86|4.335|4.26|4.75|4.68|4.805|4.79|4.72|4.8|4.77|4.905|5.05|4.595|4.7|4.14|3.875|3.5|3.49|3.71|3.69|3.95|3.36|3.28|3.135|3|2.9|2.9|2.89|2.9|2.87|2.7|2.745|2.74|2.765|2.79|2.865|2.735|2.75|2.63|2.735|2.87|2.89|2.875|2.9|2.905|2.905|2.93|2.95|2.995|2.965|3.04|3.02|3|3.035|3.05|3.03|3.01|2.935|2.98|2.965|3|2.99|3.025|3.05|3.04|3.005|3.05|3.05|3.05|3.1|3.1|3.03|3|3.04|2.975|3|3.04|3.09|3.09|3.065|3.11|3.11|3|2.91|2.87|2.915|2.95|3|3.07|3.135|3.015|3.04|3.025|3.1|3.05|3.04|3.065|3.17|3.4|2.98|3.055|3|3|2.975|3.075|3.005|3|3.09|2.93|2.85|2.88|2.845|2.88|2.935|2.95|3.11|2.97|2.92|2.9|3.075|3.15|3.16|3.06
03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|13.08|13.05|12.97|13.055|13.235|13.185|13.22|13.23|13.2|12.975|13.04|13.15|12.93|13.2|||13.35|13.08|13.23|13.29|13.28|13.17|13.27|13.14|13.16|13.2|13.11|13.32|13.44|13.54|13.3|13.25|13.38|13.5|13.76|13.41|13.69|13.64|13.58|13.72|13.57|14|14.03|13.82|13.66|13.44|13.38|13.46|13.4|13.31|13.26|13.39|13.46|13.66|13.81|13.71|13.69|13.47|13.69|13.25|12.72|12.96|12.6|12.72|12.78|13.01|13.29|13.7|13.56|13.65|13.71|13.83|13.85|14|13.99|14.12|13.78|13.7|13.79|14.16||14.18|14.4|14.27|14.19||14.3|13.8|13.52|13.32|13.7|14|13.87|13.61|13.41|13.33|13.52|13.82|13.9|13.98|14.14|14.16|14.28|14.29|13.95|14.23|14.21|14.43|14.66|14.44|14.52|14.49|14.56|14.4|14.25|14.27|14.2|14.27|14.42|13.98|12.17|12.56|12.38|12.24|11.86|11.54|11.65|11.79|12.21|12.5|12.85|12.55|12.47|12.94|12.34|11.91|11.95|12.31|12.14|12.42|12.36|12.34|12.29|12.2|12.07|11.77|11.7|11.6|11.54|11.41|11.21|11.34|11.69|11.56|11.52|12.03|12.23|12.34|12.25|12.23|12.1|12.34|12.53|12.38|12.8|12.59|12.86|12.9|12.66|12.84|13.16|12.96|13.11|13.05|13.29|13.02|12.99|13.07|13.05|13|13.21|13.52|13.68|13.5|13.31|13.19|13.25|13.34|13.15|13.06|12.73|12.89|13.22|13.21|13.16|13.3|13.65|13.68|13.6|13.4|13.4|13.6|13.4|13.06|13.4|13.39|13.28|13.35|13.65|13.63|13.52|13.44|12.93|12.84|13.14|12.97|13|12.75|12.9|12.89|12.89|13.11|13.13|13.23|12.9|12.96|12.86|13.58|13.86|14.24|14.16|14.28|14.2|13.57|12.91|12.98|12.89|12.8|12.26|11.78|11.42|11.49|11.44|11.12|11.7|11.17|10.92|11.4|11.58|11.4|11.4|11.04
03612|7573|/equities/gl-events|CACALL|14.5|14.2|13.3|12.92|13.26|13.4|13.5|13.52|13.64|13.82|14.2|14.44|14.56|14.58|||14.36|14.14|14.42|13.92|14.06|13.4|13.62|13.6|14.16|13.66|13.52|13.5|13.44|13.7|13.66|13.34|13.82|13.8|13.5|12.4|11.58|11.4|11.3|11.62|10.76|11.06|10.86|10.6|10.1|10.64|10.08|10.52|10.32|9.68|9.5|9.56|9.37|9.36|9.65|9.33|9.31|8.7|8.78|8.54|8.21|8.22|8.45|8.15|8|8.5|9.09|9.39|9.33|9.37|9.44|9.4|9.56|9.81|9.8|10.14|10.36|10.46|9.92|10||10.04|10.04|10.08|10.1||10.26|10.08|9.76|9.86|10.28|10.4|10.28|10.32|10.32|9.92|10.3|11.02|11.62|10.92|10.2|10.4|10.34|10.6|9.9|10.3|10.34|10.26|10.7|10.58|10.44|9.98|10.52|10.84|10.56|9.29|9.22|9.54|9.51|9.03|7.58|7.23|7.04|7.11|7.12|7|6.71|6.66|6.94|7.06|7.16|7.05|6.87|7.07|7.16|7.07|7.18|7.6|7.86|8.2|7.96|8.16|8.18|8.14|7.95|7.95|8.19|8.3|8.26|7.96|7.93|8.27|9|9.25|9.27|10|9.8|10.26|10.06|10.2|10.3|10.62|10.5|10.58|10.68|10.32|10.64|10.54|10.26|10.26|10.9|11|10.94|10.96|10.04|10.4|10.1|10.6|10.72|10.56|11.08|11.3|11.22|11.6|11.16|10.8|11|11.1|10.84|10.98|10.8|10.6|10.76|11.46|10.4|10.9|11.56|11.8|11.8|12.2|12.3|12.4|12.02|12.08|11.98|12|12|12.02|12.18|12.26|12.12|12.12|12.06|12.3|12.2|12.32|12.32|12.44|13.1|12.7|12.74|13.14|14.16|14.3|13.7|13.72|13.7|14.62|15.16|15.4|14.74|13.88|13.72|13.06|13.56|12.4|12.3|12.18|12.16|11.46|11.04|11|10.68|11.12|11.12|11.28|10.82|10.86|11.76|10.94|10.9|10.74
03613|17899|/equities/graines-voltz|CACALL|122.5|122.5|121|122.5|123|118.5|122|117.5|113|113.5|115|115.5|118|117|||115|114|116|116|111|110|112|103|102|102|102|104|105|102|102|101|102|102|102|104|107|105|107|107|108|108|109|108|109|111|115|113|117|116|108|109|109|113|113|118|119|119|120|114|109|107|108|122|126|127|129|129|129|130|128|129|127|128|130|128|125|120|118|||105|103|103|104||104|104|103|101|101|101|101|102|101|101|100|98|98|100|96.5|96|96|100|95.5|96.5|97|97|97.5|97|97|98|97.5|95|92|92|91.5|90|90|88|86|86|86|85|85|81.5|80.5|82.5|86|88|88.5|88.5|89.5|90|90.5|90|88|90|88.5|88|90|86.5|86|85|84|83|85|81.5|80|78.5|74.5|74.5|74.5|73|69.5|70.5|70.5|72|70|68|67|68|64|63.5|62.5|60.5|61|61|61|62|62.5|63.5|63|64|65|66|65.5|64|63|62.5|62|62|61|62|63.5|65|65|65|65|67|67|68|69|68|68|68|69|70|70|70|70|70|70|70|71|70|72|71.5|72.5|73.5|70|70|72|72.5|72|71|70.5|72|71.5|72.5|72|72|70.5|71.5|71|72|71|72.5|72|72|73|73|73|72|70|69.5|72|69.5|69|69.5|69|69|69|69|70|71|67.5|71|71|71|70|70
03614|7162|/equities/groupe-crit|CACALL|73|73.4|73.6|73.2|74|73.5|74.1|70.4|70.2|68.7|68.2|70|68.3|69.4|||69.5|70|72.5|73|73.6|73|69.7|65.1|66.5|66.4|65.8|66.2|66.6|66.6|66.4|66.4|64.4|62.8|62|61.6|61.1|60.7|60.1|60|59.8|60|59.5|59.8|58|57.7|57.6|58.4|59.6|60|58.1|61|62|62|62.4|62.4|62.3|62.8|63.4|63.5|63.7|64.6|65.9|67|66.8|66.4|65.6|64.7|64.7|64.8|64.7|64.4|64|62.3|62.1|62.1|61.7|61.1|61|60.5||62.5|62.2|62.5|63.2||63.4|65|63.5|63.4|63.9|65.3|63|67.3|67.5|67.5|65|64.8|61.5|61.2|61.2|60.5|61.3|61|60.6|61.3|61|61|60.4|60.8|60.2|59.9|60|59.3|59.3|58.3|58.9|58.7|58.5|57|54.5|54.5|54.5|53|53|52.8|52.6|53.8|53.9|54.5|51.7|53.1|51.6|51.1|51.7|51.2|51|50.4|50.1|49.5|49.4|48.6|48.85|50.1|51.2|52|52.3|50.6|50.9|52|49.65|49.8|50.5|52.8|53|52|51.9|51.8|51.6|51.3|50.5|51.5|47.4|47.3|47.05|47.45|47.7|47.8|47.85|47.95|48|47.1|47.7|47.9|48.8|49.1|49.9|50.9|50.6|50.5|50|50.1|49.7|48.8|48.5|48.5|48|48.45|47.05|47.1|47.05|47|47|47.6|46.55|49|49.3|49.35|49.3|49.8|50.1|49.9|49.55|49.2|50.1|50|48.95|48.25|48.5|48|51|52.3|52.8|52.5|52.5|52|50.4|49|48.4|51.5|51.9|53.7|54.5|54.4|54|53.9|55.3|58.2|57.6|58.5|59|58.6|54.8|54.3|55.2|55|53.9|54|54|53|52.6|51|50.4|51|51.2|51.1|51.5|50.8|50.8|50.7|50.6|50.7
03615|7214|/equities/flo-groupe|CACALL|18.7|18.6|18.4|18.45|19|18.7|18.6|18.75|18.5|18.45|18|18.2|18.2|18|||17.7|18|17.8|17.75|17.75|18|17.9|17.4|17.5|17.95|17.95|18.15||18.35|17.95|17.95|17.85|18|18.3|18|18.65|18.65|18.75|18.95|18.2|18.3|18.3|18|18|18.95|18.75|18.3|18.3|18.3|18.4|18.3|18.35|18.2|17.45|18.4|18.3|18.4|17.05|17.25|17.25|16.75|17|17|17|16.8|17.2|17.7|18.5|18.5|18|18|17.5|17|17.5|16.8|17.25|17.6|17|17.3||17|17|17|16.05||16.1|16.1|16.2|16|16.2|16|16.05|16.2|16|16.45|16.2|16|16.1|16.35|16.5|18.1|15|15|15|14.9|14.95|14.5|14.95|14.95|15|14.5|14.3|14.8|14.45|14.05|14.1|14.25|14.3|14.5|14|14|14|14|13.25|14|14|14|13.95|13.3|13.3|14|13.4|14|14.05||13.7|13.9|14.75|13.75|13.55|14|14|14|14.2|14.8|14.8|14.15|14.85|14.15|14.8|14.1|14.15|14.8|15|15|15.3||14.85|15.1|14.05|14.5|14.2|14.1|14.8|14.9|15.1|15.05|15|15.05|15.05|15.1|15|15.2|15.05|15.05|15|||15.05|15|15|15.05|15.2|15|15.1|15|14.4||15.8|15|14.5|14.55|14.55|14||15|15.45|15|15|15|15|15.2|15.2|15|15.3|15.3|15.45|14.85|14.75|14.3|14.55|15.5|15|15.35|15.45|15|15.05|15|14.3|14.25|14.75|15.15|14.95|13.8|14.65|15.1|15.15|14.25|14.3|14|14.4|15|14.9|15|13|15.25|15.5|12.4|11.8|11.7|11.6|11.95|11.7|11.75|11.05|10.9|11.8|11.8|11.75|11.8|11.8
03616|17650|/equities/groupe-gorge|CACALL|12.04|11.9947|11.9646|11.9495|12.2361|12.2663|12.1154|12.04|11.9042|12.04|12.04|12.206|12.2211|12.4323|||12.206|12.2512|12.3568|12.4474|12.6435|12.3418|12.5379|12.9|12.8246|12.387|12.2512|12.04|12.0098|11.5421|11.2705|11.5119|11.2253|11.1649|11.4214|11.4818|11.3158|11.693|11.9947|11.9947|12.1154|11.9193|12.1758|12.0853|12.7189|12.2965|11.5572|11.693|11.9193|11.9193|11.4063|11.5874|11.4968|11.7835|11.8288|11.4516|11.1951|11.2253|11.0744|11.4667|11.4667|11.2705|11.2705|11.4063|11.4365|11.7533|12.0702|12.2965|11.8589|11.6779|10.8782|11.0291|10.9839|10.9084|10.486|10.154|9.9579|9.8523|9.4902|9.7165||9.5505|9.5807|9.7014|9.8825||9.8221|9.9428|9.6561|9.626|9.6561|10.0333|10.0786|9.8674|9.7165|9.7316|9.973|10.154|10.1088|10.0635|10.2144|10.1993|10.1239|10.1842|10.2295|10.3954|10.4105|10.2446|10.3351|10.3351|9.6712|9.5053|9.7919|9.7165|9.46|9.4751|9.5958|9.7014|9.6109|9.6109|9.2488|9.3091|9.2639|9.1733|9.0979|9.0526|9.113|9.1281|9.5204|9.6411|9.7165|9.7165|9.7618|9.7467|9.294|9.2789|9.2488|9.4298|9.294|8.9923|9.0375|9.0074|9.0375|9.1281|9.0979|9.2789|9.0526|8.8867|8.8263|8.6754|8.0568|8.1021|8.5698||8.3737|8.8414|8.9018|9.0074|9.1432|9.0526|9.0677|9.4147|9.46|9.5053|9.4751|9.46|9.5807|9.6863|9.4147|9.2186|9.0526|8.9319|8.9923|9.0375|9.1281|9.2186|9.2035|9.0677|9.113|9.2035|9.2639|9.3846|9.2186|8.8716|8.8716|9.0526|9.1582|12.26|11.86|11.7|12.12|12.22|12.8|13.42|13.4|13.28|13.46|13.18|13.26|13.42|13.38|13.42|13.48|13.46|13.52|13.6|13.64|13.84|13.96|14.2|14.26|14.44|14.64|14.78|14.52|14.28|13.9|13.72|13.7|13.82|14.08|14.4|14.86|14.98|14.78|14.8|14.8|14.96|14.96|15.4|15.08|14.44|14.38|13.96|14.06|13.8|14|13.86|13.54|13.22|13.2|13.16|13.42|13.52|13.6|13.12|12.86|13|12.78|12.74|12.9|12.7
03617|17798|/equities/irdnordpasdecalai|CACALL|23.4|23.4|23.405|23.4|23.31|23.305|23.305|23.3|23.3|23.4|23.55|23.55|23.55|23.55|||23|23.47|23.47|23.47|23.475|23.475|23.475|23.475|23.47|23.47|23.47|23.47|23.475|23.475|23.475|23.47|23.475|23.475|23.475|23.475|23.475|23.475|23.47|23.47|23.47|23.47|23.47|24.06|24.93|24.93|25.4|25.4|25.4|25.575|24.98|24.98|24.975|24.975|24.975|24.975|24.4|24.3|24.8|24|23.86|24.025|24.02|24.025|24.02|23.455|23.455|23.45|23.45|23.5|23.5|23.5|22.91|22.94|22.945|21.405|21.2|21.4|21.555|21.55||21.8|21.3|20.51|20.505||20.5|20.5|20.5|20.5|20.505|20.5|20.25|20.25|20.25|20.21|20.21|20.245|20.245|20.245|20.245|20.24|20.24|20.24|20.24|20.22|20.215|20.3|20.3|20.3|20.3|20.2|19.95|19.962|19.962|19.962|19.962|19.96|19.96|19.96|18.95|18.95|18.95|18.504|18.95|19|19.002|19.9|20|20|20|20|20|20|20|20|20|20.435|21|21|21|21|20.4|20.4|20.4|20.4|20.48|21.41|21.405|21.405|21.405|21.4|21.4|21.155|21.15|21.4|21.205|21.305|21.3|21.3|21.3|21.305|20.805|20.805|20.805|20.805|20.8|20.8|20.8|20.55|20.05|20.3|20.005|20.005|20.005|20.005|20.005|20.005|20.005|20.005|20|20.025|20.025|20.025|20.025|20.025|20.025|20.02|20.02|20.53|20.525|20.525|20.525|20.525|20.525|20.525|20.525|20.525|20.52|20.52|20.52|20.545|20.545|20.54|20.55|20.6|20.7|20.9|21|21|22|22|23.595|24.7|24.58|24.575|24.575|24.57|24|23.6|23.6|23.04|23.04|23.035|22.5|22.27|21.7|21.655|21.15|21|20.85|20.875|20.385|20.385|19.902|19.9|19.394|19.394|19.394|18.502|18.5|18.312|17.818|17.4|17.398|16.992|16.99|17|17.1|17.006|19.94|19.94
03618|17780|/equities/groupe-j.a.j|CACALL||||1.5|1.53|1.53|||1.52|||||1.54|||||1.54|||||||||1.54|1.4|1.55||||||||||1.65||||||||1.6|1.5|1.5||||1.5|1.5|1.2|1.2|||||||||||1.2|1.2|1.12|1.1||||1.1||1.22||1.22|1.4||1.4|1.4||1.4||||||1.38|1.4|1.2||1.2|1.2|1.08|1.08|1.2|1.2|1.06|1.05||0.9|0.9|||||1|1|||1||||||1.05|1.07|0.98|||||||||||||||||||||||||||||||||0.98|||||||||||||||||||||||1|||||||||1||1.1|||0.96|0.88|||0.8|0.8|||||||||0.8||0.78|||||||||||||||1.09|||1.1||1.19|1.1||||||1.08|||||||||||||||||
03619|7529|/equities/groupe-open|CACALL|16.25|16.25|16.75|16.75|16.75|16.75|16.7|16.7|15.75|15.75|16.3|16|15.8|16.6|||15.9|14.8|14.8|14.8|15|14.92|15||14.8|14.8|15|15|15.22|15|15|15.1|15|15|15.02|15.12|15.02|15.26|14.9|14.62|14.64|14.48|14.4|14.3|14.4|14.3|14.3|14.4|14.6|15|14.6|15|14.42||14.44||14.8|14.42|14.62|14.4|14.42|14.42|14.32|14.44|14.8|14.9|15.16|14.92|14.92|14.92|15.22|15.02|15.2|15.02|15.2|15.02|15.08|15.16|15|15.02||15.24|15.02|15.38|15||15.3|15.38|15.08|15|15.04|15.06|14.92|15|14.9|14.94|14.92|15|15|14.98|14.94|14.98|14.92|14.92|14.98|15|14.96|14.94|14.9|14.9|14.94|14.96|14.9|14.9|14.96|14.9|14.98|14.88|14.9|14.88|14.88|14.88|14.88|14.88|14.88|14.88|14.84|14.86|14.94|14.94|14.96|14.92|14.94|14.96|15|14.94|15.04|15|14.92|15|15|14.98|15|15.02|15|14.9|14.76|14.8|14.74|14.78|14.74|14.78|14.78|14.78|14.74|14.78|14.74|14.8|14.84|14.8|14.82|14.78|14.78|14.8|14.72|14.78|14.78|14.8|14.8|14.78|14.78|14.8|14.8|14.8|14.8|14.8|14.8|14.78|14.74|14.8|14.8|14.86|14.88|14.86|14.8|14.88|14.84|14.82|14.84|14.86|14.86|14.84|14.84|14.84|14.82|14.82|14.84||10.68|10.8|10.4|9.5|9.36|9.3|9|9.21|9.07|8.96|8.95|9.01|9.3|9.6|9.69|9.69|9.67|9.51|9.66|9.05|9.7|9.47|9.45|9.5|9.77|9.95|10.1|10.18|10.4|10.58|9.56|10.08|9.25|9.15|8.94|8.33|8.02|8|7.77|7.59|7.42|7.42|7.65|7.65|7.7|7.74|7.72|7.67|7.89|8|8.25|8.2|8.05|7.7
03620|7108|/equities/groupes-partouche|CACALL|22|21.6|22.4|22.6|22.7|22.5|22.8|23|23.2|23.3|23.3|23.4|23.5|22.9|||23.1|23.6|23.7|23.4|22.3|21.8|20.8|20.8|20.5|20.4|20.7|20.2|20.4|20.6|20.1|20|20.5|20.1|20.3|20.7|20.9|20.6|21.1|20.8|20.7|21.2|21.6|21.2|21.6|20.9|20.7|21|21|20.7|20.2|20.7|20.5|20.4|20.4|20.3|20.2|20.2|19.55|19.2|19.3|19.6|19.5|19.5|19.85|20.3|20.6|20.6|20.4|20.7|20.5|20.8|20.9|20.9|21.1|21.1|20.6|20.7|20.5|20.5||20.1|20.4|20.3|20.4||20.2|20.4|20.7|21|21.2|20.9|20.9|20.9|20.9|20.9|20.9|21.2|21|20.8|20.9|20.7|20.8|20.9|21|21.3|20.2|20.5|21|20.2|21.5|21.7|22.4|22.3|22.4|20.2|19.7|19.9|20|18.55|16.7|16.75|16.8|16.6|16.7|16.55|16.7|16.85|17.15|17.4|17.4|17.85|17.95|17.95|17.3|17.25|18|18.6|18.9|19.25|19.6|19.9|20|19.9|19.9|19.8|19.8|19.95|19.9|20|20.1|20|20.1|20|20.2|21.2|21.3|21.5|21.5|21.6|21.6|21.7|20.9|20.6|21.6|21.7|21.2|21.4|21.6|21.7|21.2|21.4|21|20.5|20.3|20.7|20.1|19.5|19.65|20.2|20.4|19.65|19.6|19.3|19.05|19.2|19.15|19.5|19.4|18.6|18.8|18.6|18.65|18.4|18.75|19.5|19.6|19.9|19.5|20|19.85|19.75|19.95|19.4|19.85|18.55|19.6|20.5|19.5|20.7|20.8|20.9|21|21|21.4|21.5|22.2|23.1|24|23|24|24.3|24.5|24.2|23.1|24|22.9|22.9|22.8|23.9|23.9|24.4|23.2|23.1|22.3|20.3|21|20.5|20.2|18.95|19.25|19.25|18.85|18.95|19.05|18.2|17.6|18.1|18.2|18.45|17.75|17.8
03621|17651|/equities/pizzorno-environnement|CACALL|21.8|21.8|21.8|21.8|21.6|21.8|21.8|21.8|21.8|22|21.8|21.8|22|22|||21.8|22.2|22|22.2|20.6|19.6|21.6|21.8|21.8|22|22|22|22.8|22.4|23|22.8|22.8|22.6|23|24|22|22|21|21.2|21.4|21.4|21.6|21.4|21.6|22.2|21.6|21.6|22|22|22|21.4|21.8|21.4|21.2|21.2|21.2|21.4|21.6|22|23.4|23.2|20.6|20|20|20|20.4|20|19.6|19.3|19.4|19|18.5|18.4|18.6|18.7|19|19|19|19||19.1|19.1|19|19||19|19.1|19.1|19.2|19.1|19.1|19|19.2|19|19.1|19.4|19.3|19.8|20|20|20.6|20|20.4|20.6|20|18|17.5|17.3|17.2|17.4|17.4|17.5|17.4|17.5|17.5|17|17.4|17.1|17.1|17|17.5|17.5|17.5|17.1|17.2|17.4|18.4|19.7|19.6|19.6|19.6|19.6|19.6|20|19.9|19.6|19.9|20|19.5|19.5|19.8|19.9|19.9|20|19.9|19.8|19.8|19.8|19.6|19.7|19.7|19.9|19.9|19.8|20.2|20|20|20|19.9|20|20|20|20|19.8|19.8|19.7|20|20|20|20.2|20.4|20|20.4|19.9|20|20|19.8|20|20|19.9|20|19.9|20|20|20|19.8|19.8|20|19.9|19.8|20|20.2|19.9|19.9|20.2|20|20|19.8|19.8|20|20|19.8|20|20.2|20.2|20|20.2|19.8|20.2|20|20.2|20.2|20|20|20|20|20|20|20|20|20.2|20|20|19.8|20.2|19.9|20.4|20.2|19.9|19.9|19.8|19.9|19.9|19.8|19|19|18.9|18.2|18|18.5|18.1|18.2|18|17.5|16.5|16.5|16.5|16.5|16|16.1|16.2
03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|151.1|144.4|145.3|143.1|143|142.6|143.1|141.3|144.8|144.5|150.6|151.2|149.8|151.4|||151.1|150.4|150.9|150.6|150.6|147.9|146.4|148.2|147.5|146.7|145.6|145.4|141.1|140.5|139.9|141.3|138.8|139|138.6|138.3|140.1|142.2|141|136.1|135.1818|139|144.4546|144.5455|147.3636|149.8182|149|149.1818|150.7273|151.3636|152.3636|151.6364|148.4546|148.6364|147.2727|149.1818|147.6364|145.7273|143.4546|144|142.6364|141.0909|143|144.2727|147.1818|145.7273|146.6364|142.2727|140.5455|140.1818|141.4546|140|137.9091|136.9091|137.9091|135.6364|136.3636|136.8182|135.2727|136.3636||135.4546|135|134.8182|133.2727||133.0909|133.0909|133.8182|132.6364|135.4546|133.0909|133|131.8182|131.8182|130.1818|130.2727|131.9091|131.6364|131.8182|130|130.6364|133.5455|135.8182|135.6364|135.9091|132.8182|134.0909|132.8182|133.0909|135.3636|134|133.8182|132.6364|133.4546|130.1818|129.8182|131.8182|128.9091|130.0909|133.1818|134.1818|132.7273|131.0909|129.5455|126.9091|127.2727|128.0909|132.3636|129.9091|135.4546|135.2727|135.8182|137.5455|137.4546|137.3636|135.5455|135|135.7273|135.6364|135.4546|133.0909|135.2727|134.4546|129.6364|127.4546|127.6364|126.2727|131.5455|130.5455|128.1818|127.7273|127.6364|125|123.9091|127.2727|127.3636|129.5455|128.6364|126.0909|126.1818|126.7273|127.4546|127|129.8182|130.9091|129.9091|132.7273|132.4546|133.7273|134.4546|132.8182|134.3636|133.1818|132.3636|132.8182|134|134.4546|133.9091|135.0909|132|134.8182|133.5455|133.5455|130.3636|130.4546|130.3636|130.6364|129.4546|128.5455|127.3636|129.2727|129.7273|128.3636|132.3636|133.0909|131.7273|132.7273|131.3636|131.8182|130.8182|132.5455|132.2727|131.9091|131.2727|130|131.3636|132.7273|132.2727|131.8182|131.0909|131.2727|130.5455|133.7273|128.9091|131.0909|125.1818|124.4546|127.8182|125.8182|127|125.0909|122.9091|123.4546|119.0909|122|117.2727|121.8182|113.9091|119.4546|117|114|114.7273|113.8182|110.5455|112.1818|111.3636|105.8182|105.0909|103|99.4546|101.2727|100.9091|99.1818|102|98.2727|96.3636|93.8182|99.5455|99.7273|101.8182|99.2727
03623|17746|/equities/emme|CACALL|1.814|1.822|1.812|1.776|1.86|1.82|1.834|1.836|1.82|1.76|1.76|1.766|1.752|1.766|||1.732|1.695|1.685|1.7|1.71|1.695|1.71|1.71|1.695|1.745|1.75|1.745|1.765|1.785|1.74|1.73|1.68|1.7|1.68|1.685|1.75|1.715|1.695|1.78|1.79|1.84|1.84|1.85|1.86|1.845|1.82|1.8|1.88|1.855|1.87|1.85|1.865|1.86|1.87|1.865|1.83|1.83|1.765|1.75|1.755|1.735|1.76|1.76|1.725|1.725|1.795|1.795|1.74|1.645|1.64|1.74|1.74|1.765|1.74|1.74|1.755|1.77|1.72|1.77||1.745|1.725|1.75|1.755||1.76|1.75|1.78|1.79|1.82|1.81|1.845|1.81|1.79|1.84|1.945|1.825|1.835|1.8|1.64|1.685|1.63|1.63|1.67|1.7|1.69|1.645|1.7|1.69|1.63|1.54|1.58|1.55|1.425|1.345|1.335|1.37|1.35|1.26|1.25|1.25|1.25|1.185|1.19|1.145|1.14|1.09|1.18|1.27|1.355|1.42|1.45|1.365|1.37|1.355|1.325|1.365|1.39|1.38|1.39|1.35|1.39|1.37|1.25|1.245|1.245|1.235|1.245|1.22|1.21|1.2|1.255|1.235|1.2|1.25|1.25|1.26|1.25|1.28|1.265|1.23|1.19|1.16|1.195|1.19|1.185|1.285|1.3|1.33|1.35|1.255|1.275|1.25|1.295|1.255|1.27|1.32|1.47|1.18|1.07|1.08|1.095|1.1|1.09|1.06|1.08|1.11|1.09|1.1|1.115|1.07|1.085|1.1|1.095|1.07|1.13|1.2|1.2|1.2|1.19|1.16|1.09|1.085|1.09|1.08|1.125|1.15|1.13|1.155|1.1|1.2|1.24|1.25|1.29|1.295|1.365|1.325|1.34|1.35|1.365|1.275|1.275|1.265|1.26|1.285|1.285|1.28|1.285|1.28|1.265|1.225|1.24|1.22|1.225|1.23|1.22|1.225|1.25|1.23|1.175|1.195|1.19|1.145|1.145|1.13|1.12|1.15|1.235|1.14|1.135|1.12
03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|34.45|35.45|33.9|34.05|34.75|34.75|33.5|34.2|33.65|32.6|32.75|33.2|32.05|33|||33.55|33.15|33.5|33.9|32.5|33.9|31|30.05|29.85|30.3|30.5|31.45|31.65|31.5|31.3|31.25|31.45|30.45|29.65|30.05|29.5|29.2|29.95|30.25|29.2|30.15|29.7|29.85|30.3|31.45|29.85|30.95|32.2|32.9|32.7|33.75|33.95|33.9|33.8|33.8|33.25|33|33.3|33.05|33.35|33.05|33.6|33|33|35|35.65|34.9|34.65|33.45|32.85|32.25|33|32.35|33|33.4|32.6|33.7|33.85|33.8||32.85|32.9|33.3|33.8||34.25|34.25|34.35|34.25|35.2|33.1|31.8|30.85|30.8|31.3|31.75|31.75|31.75|31.75|31.75|31.5|32.4|32.4|32.15|32.2|32.4|32.25|32.05|31.3|31.15|31.05|32.5|31.5|31.5|31.5|32.1|31.9|31.9|30.5|29.8|29.55|29.95|30|29.4|29|29.55|29.2|29.2|29.6|29|28.85|28.6|28.5|27.55|27.85|27.55|28.85|29.3|29.1|28.8|28.3|27.95|27.9|27.55|27.45|27.45|27.4|26.3|25.2|26|26.7|27.85|26.95|27.4|28|27.95|27.7|28.25|27.85|27.75|27.35|27.45|27.95|27.5|27.35|27.95|28.9|29|29.55|29.55|29|29|28.7|29.9|29.5|28.6|29.35|28.9|29.4|29|29.5|29.4|29.2|29.3|29.45|29.6|29|30|29.7|30.15|30.5|31.45|32.4|32.2|32.45|33.8|33.1|34.1|32.6|33.55|33.25|33.85|33.7|33.4|32.8|33.1|33.2|34|33.45|32.75|33.7|33.65|33.65|35.2|36.05|36.95|35.7|35.45|35.4|35.15|36|35.8|34.1|33.9|34.5|34.2|36.5|35.35|36.65|35.9|35.5|36|33.95|33.6|34.95|34.35|33.4|33.3|32.95|33|32.7|33.5|31.8|31.4|30.3|30.4|30.75|30.1|30.1|29.8|29.25
03625|17781|/equities/guillemot-corp|CACALL|14.18|14.52|14.42|14.82|14.56|14.86|15|14.76|15.2|14.6|15|15.46|15.88|16.4|||15.66|15.1|15.5|15.6|14.35|13.25|13.35|14.35|13.65|12.4|12.15|12.25|12.65|12.4|12.2|12.5|12.25|12.5|12.6|11.95|12.45|13.25|13.95|15.4|13|13.3|13.25|12.8|13.9|14.55|14.95|14.45|15.3|15.65|16.2|15.95|17.15|17.9|16.3|16.85|14.6|13.9|13.65|13.45|12.3|11.2|11.75|12.15|11.5|10.85|11.3|11|11.1|10.3|10.5|11.3|10.25|10.45|10|8.9|8.8|8.8|8.76|8.64||8.56|8.44|8.68|8.72||8.92|8.88|8.92|8.44|8.64|8.46|8.5|8.18|8.38|8.38|8.62|8.36|8.18|8.54|8.24|8.32|8.16|8.66|8.42|8.26|7.64|7.32|7.08|7.2|7.4|7.34|7.22|7.24|7.32|7.46|7.44|7.36|6.9|7.1|7.68|7.56|7.1|7.42|7.46|7.9|8.1|7.16|7.58|6.9|8.2|8.42|8.8|8.7|8.3|8.52|8.28|8.8|8.96|8.82|8.4|8.54|7.44|7.3|7.1|7|7.18|7|7.04|7.18|7.26|7.06|7.48|6.52|6.64|7.14|6.56|6.62|6.6|6.6|6.46|6.52|6.32|6.44|6.46|6.68|6.54|7.02|6.72|7|7.78|7|6.8|6.06|6.04|5.8|5.94|5.68|5.8|5.74|5.28|5.24|4.99|5|4.85|4.86|5.06|5.08|5|5.44|4.96|4.79|4.78|4.75|4.35|4.5|4.1|4.18|3.98|3.46|3.41|3.26|3.29|3.5|3.59|3.64|3.66|3.8|3.74|3.86|3.7|3.76|3.88|3.5|3.5|3.2|3.02|2.97|2.92|2.88|2.84|2.96|3|2.67|2.66|2.69|2.84|2.89|2.77|2.75|2.54|2.65|2.66|2.82|2.7|2.45|2.3|2.2|2.18|2.16|2.14|2.17|2.19|2.19|2.21|2.14|2.18|2.18|2.18|2.2|2.2|2.18
03626|7032|/equities/haulotte-groupe|CACALL|6.27|6.19|6.16|6.3|6.41|6.39|6.27|6.27|6.28|6.31|6.25|6.31|6.23|6.5|||6.27|6.06|6.35|6.18|6.19|6.15|6.35|6.22|6.43|6.39|6.37|6.48|6.69|6.84|6.88|6.42|6.8|6.79|6.9|6.89|7.2|7.13|6.8|6.56|6.58|6.79|6.79|6.63|6.8|6.85|6.5|6.84|6.66|6.34|6.2|6.2|6.19|6.37|6.23|6.36|6.36|6.53|6.32|5.98|6.03|5.75|5.81|5.82|5.95|6.14|6.18|6.25|5.97|6.08|6.05|6.05|6.04|6.4|6.27|6.49|6.41|6.43|6.24|6.31||6.07|6.19|6.07|6||6.11|6.03|5.98|5.84|5.8|5.95|5.94|5.9|5.8|5.8|5.93|5.72|5.5|5.43|5.38|5.29|5.35|5.26|5.17|5.14|5.2|5.07|5.1|5.13|5.08|5.15|4.77|4.42|4.465|4.24|4.31|4.41|4.415|4.36|3.905|3.88|4.01|4|3.94|3.94|3.995|3.98|4|4|4.28|4.23|4.15|4.355|4.465|4.54|4.45|4.8|4.5|4.61|4.62|4.71|4.275|4.23|4.15|4.1|4.1|4.035|4.05|4.03|4.025|4.18|4.24|4.125|4.02|4.29|4.27|4.32|4.16|4.07|4.03|4.2|4.145|4.325|4.41|4.37|4.44|4.4|4.365|4.4|4.375|4.415|4.575|4.52|4.635|4.61|4.7|4.78|4.8|4.8|4.8|4.72|4.71|4.66|4.65|4.6|4.65|4.695|4.625|4.625|4.555|4.48|4.71|4.87|4.845|4.895|4.925|4.98|4.95|4.89|4.85|5|4.99|4.735|4.7732|4.82|4.77|4.78|4.79|4.855|4.905|4.82|4.885|5.03|4.91|5.21|5.01|5.08|5.25|5.26|5.3|5.23|5.13|5.21|5.22|5.03|5.11|5.29|5.59|5.7|5.56|5.37|5.01|4.87|4.72|4.51|4.45|4.495|4.345|4.2|4.155|4.215|4.07|3.98|4.305|4.04|3.96|4.01|4.03|4.12|4.19|4.04
03627|7693|/equities/maisons-france|CACALL|41.1|41.3|41|40.4|40.8|41.4|41.6|41.1|41.1|41.1|41.4|41.5|42.1|41.9|||43.6|43.8|43.2|43|42.4|43|39.6|39|37.4|37.1|37.4|37.1|37.2|37.8|38.2|37.5|36.8|35.5|34.8|34.7|35.1|35.7|35.7|35.6|35.5|35.7|35.2|36.1|36.9|36.8|36.5|36.6|36.9|37|36.7|36.7|36.5|36.5|37.1|37.5|35|34.8|34.9|35.8|35.6|35.6|36.1|36.1|36.4|37|38|37.5|38|38|37.8|38|38.6|39.3|39.3|39.3|39.1|39.3|39.5|40.3||39.9|40.1|39.7|40.5||40.5|40|39.8|39.8|40.5|39.8|39.7|39.2|38|37.8|38.2|37.2|35.8|35.3|34.8|34.5|34.5|35.1|34.9|34.5|34.1|32.3|32.2|32.3|31.8|31.5|32|32|31.7|30.7|31.4|31.6|31.9|32.2|31.8|31|30.3|29.9|29.6|30|29.4|28.8|30|30.3|30.3|30.9|30.8|31|31.4|31.3|30.7|32.1|32.2|32.7|32.9|32.4|33|33.2|32.6|32.8|32.8|32.7|32.9|32.3|31|30.2|30.6|30.2|30.3|31.2|31.2|31.5|31.4|31.1|30.8|30.9|31.1|31.2|31.2|31.2|31.1|31.2|31|30.6|31.3|31.3|31.2|31.3|31|31.3|31.3|31.1|31.4|31.5|31.4|31.4|31.4|31.4|32|32|31.9|31.5|31.4|31.6|31.8|31.1|30.9|31|30.7|30.8|30.7|30.9|31.8|31.9|32|31.4|32.3|32.5|32.3|31.2|30.8|31.3|32|31.8|31|31|31.4|33.4|32|33|33.1|33|32.6|31.9|31.5|31.2|30.5|30|28.8|28.8|28.5|31|30.9|31.7|32.1|32|32.2|31.2|30.5|29.6|28.9|28.2|28|28|28.2|28.3|28.3|29.1|29.2|28.7|28.5|27.8|27.3|27.1|26.7|27
03628|7202|/equities/highco|CACALL|5.82|5.58|5.44|5.38|5.5|5.5|5.56|5.64|5.62|5.6|5.56|5.62|5.6|5.6|||5.7|5.68|5.74|5.64|5.5|5.5|5.62|5.36|5.22|5.16|5.24|5.3|5.38|5.3|5.26|5.32|5.46|5.44|5.42|5.26|5.36|5.3|5.3|5.36|5.4|5.42|5.32|5.38|5.34|5.4|5.38|5.34|5.4|5.38|5.4|5.36|5.42|5.36|5.44|5.46|5.44|5.3|5.38|5.22|5.06|5.16|5.2|5.2|4.97|5.08|5.28|4.92|4.95|4.78|4.8|4.89|4.87|4.9|4.9|4.9|4.9|4.92|4.81|4.8||4.79|4.79|4.79|4.78||4.79|4.83|4.83|4.71|4.89|4.98|4.8|4.74|4.72|4.75|4.88|4.9|4.96|4.97|4.94|4.94|4.91|4.96|4.98|4.81|4.84|4.88|4.66|4.61|4.6|4.61|4.69|4.5|4.51|4.51|4.45|4.5|4.4|4.5|4.44|4.49|4.45|4.44|4.34|4.39|4.36|4.36|4.69|4.78|4.78|4.79|4.79|4.8|4.89|4.8|4.67|4.67|4.52|4.48|4.5|4.59|4.63|4.56|4.48|4.48|4.46|4.47|4.4|4.43|4.21|4.51|4.52|4.45|4.66|4.8|4.78|4.86|4.89|4.84|4.78|4.68|4.67|4.71|4.78|4.72|4.76|4.87|4.82|4.75|4.44|4.46|4.47|4.47|4.48|4.59|4.59|4.59|4.59|4.36|4.31|4.35|4.32|4.21|4.27|4.34|4.29|4.3|4.29|4.26|4.29|4.14|4.4|4.28|4.3|4.19|4.18|4.18|4.2|3.92|3.81|3.85|3.77|3.78|3.78|3.76|3.85|3.89|3.74|3.74|3.64|3.64|3.68|3.65|3.77|3.73|3.86|4|4.12|4.18|4.15|4.01|4.1|4.18|3.9|3.87|3.8|3.97|4|4.01|3.92|3.76|3.9|3.8|3.66|3.5|3.52|3.6|3.52|3.5|3.35|3.39|3.39|3.45|3.43|3.35|3.32|3.35|3.45|3.53|3.53|3.46
03629|17851|/equities/public-systeme-hopscotch|CACALL|8.5|8.52|8.8|8.8|8.98|8.96|8.98|8.92|8.68|8.6|8.6|8.6|8.4|8.06|||8.26|8|7.76|7.7|7.68|7.68|7.68|7.7|7.82|7.7|7.84|7.68|7.74|7.74|7.76|7.8|8.1|8.04|8.1|7.88|7.56|7.48|7.6|7.8|7.82|7.46|8.08|7.94|8|7.9|7.86|7.96|8.12|7.98|7.86|8|7.7|7.78|7.94|8|7.66|7.7|7.26|7.2|7.26|7.26|7.36|7.34|7.34|7.46|7.48|7.6|7.44|7.56|7.56|7.62|7.66|7.68|7.8|8.1|7.68|7.92|7.26|7.52||7.56|7.5|7.64|7.8||8.18|7.84|8.12|7.56|7.56|7.58|7.7|7.8|7.98|7.68|7.7|7.5|7.84|6.3|6.2|5.2|5.2|5.3|4.82|4.82|4.85|4.81|4.88|4.92|4.92|4.82|4.84|4.87|4.61|4.45|4.49|4.67|4.6|4.38|3.9|4|4.26|4.26|3.9|3.83|3.84|3.84|4.2|4.2|4.4|4.34|4.35|4.4|4.35|4.38|4.35|4.35|4.16|4.2|4.43|4.43|4.3|4.4|4.37|4.45|4.48|4.37|4.63|4.7|4.85|4.9|4.95|4.93|4.8|4.93|4.94|4.94|4.94|4.95|5|5|5|4.95|5.04|5.08|5.08|5.08|4.94|5|5.1|4.96|4.95|4.95|4.82|4.78|4.78|4.78|4.79|4.78|4.93|4.99|4.99|4.81|4.76|4.56|4.47|4.13|4.15|4.19|4.37|4.39|4.39|4.43|4.21|4.45|4.55|4.61|4.6|4.88|4.9|4.88|5|5.12|5.1|5.1|5.28|5.34|5.5|5.46|5.46|5.44|5.32|5.56|5.68|5.68|5.66|5.8|5.8|5.78|5.84|5.92|5.9|6.02|6.1|5.9|5.86|6.34|6.52|6.38|6.5|6.32|6.22|6.1|5.8|5.58|5.66|5.6|5.5|5.26|5.3|5.16|5.2|5.22|5|4.7|4.55|4.65|4.82|4.56|4.57|4.65
03630|17787|/equities/hotels-de-paris|CACALL|2.78|2.7|2.32|2.4||2.6|2.6||2.48|2.6|2.6|2.6|2.52|2.58|||2.48|2.58|2.48|2.42|2.58|2.54|2.52|2.44|2.54|2.54|2.54||2.54|2.58|2.58|2.58|2.6|2.6|2.58|2.6||||2.3|2.3|2.5|2.5|2.5|2.5|2.38|2.38|2.5|2.6|2.38|2.5|2.5|2.5|2.4|2.3|2.3|2.16|2.16|2.5|2.2|2.2|2.36|2.18|2.46||2.72|2.54|2.72|2.72|2.72|2.5||2.78|2.78|2.68|2.78|||2.34|2.88||2.4||2.42|2.42||2.5|2.6|2.6|2.66|2.44|2.44|2.4||2.5|||3|||3.2||2.4|2.74|2.5|2.42|2.16||2.5|2.5|2.18||2.42|2.48|2.48||1.57|||||2.2||||2.2|2.2|||2.02|||1.53|||1.8||||||||1.76|||1.75|1.71||1.9||2||2||||2.02|||||||2.02|2.24|2.4|2.52|2.56|||||||2.8|||2.7|2.7|2.7|2.7|2.7|||||||||2.86||||2.9|||2.96|2.7|||2.7||||2.64||||||2.6|||||||2.6||||||||||3.2|3.2|3.4|3.4||||3.4||2.5|||||3.4|3.4|3.4||||||2.62
03631|1174519|/equities/hydrogene-de-france|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03632|1175169|/equities/ippo|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|62.8875|63.7208|63.0346|64.5541|64.9462|64.358|63.4757|63.2797|63.7208|62.5444|62.4954|63.2306|63.4267|62.3974|||61.7111|61.123|62.2503|61.172|61.221|60.2407|60.6328|60.2897|60.0936|61.0249|60.3387|60.9759|61.319|60.5838|61.27|60.8779|60.9759|61.172|61.8582|59.7505|60.5348|59.7995|61.7602|62.6424|59.9956|60.9759|58.4761|58.8682|56.8586|54.4078|57.5938|58.7212|58.8192|59.6525|58.5251|58.7212|58.6722|58.4271|58.133|58.4271|58.5741|58.9172|59.6525|58.329|58.28|58.28|58.9172|57.7899|55.8782|57.2507|57.3487|58.9662|59.3094|60.5838|61.319|62.9856|61.7602|60.7798|61.123|61.0249|61.8582|61.0739|61.221|60.2897||61.6621|61.7602|62.4464|60.9269||62.0052|61.27|60.4367|59.7015|60.1916|64.0149|62.9365|63.2797|63.1326|63.2797|63.7208|63.8188|64.1129|66.5147|66.8578|62.6915|62.2993|64.211|60.7308|58.7212|63.3287|63.5247|66.6618|63.0346|62.2993|63.2306|63.9659|64.211|64.7501|59.7505|58.329|59.6035|62.8875|54.7019|44.3105|44.2516|44.7614|44.7418|43.6242|42.5459|42.1145|42.1145|43.6831|45.7613|46.428|46.1143|44.9967|47.075|45.1928|44.9183|48.2514|48.369|48.3298|49.3591|49.163|49.6532|49.016|49.8003|48.7219|47.8984|47.8592|46.9769|45.4476|45.9182|43.6831|42.9576|44.0948|45.1731|44.8202|47.0554|50.3884|51.2707|50.1434|50.4865|49.3101|50.9766|52.006|50.3394|51.8589|51.5648|53.2314|51.8589|52.104|53.1824|54.4568|54.9469|56.1233|55.55|55.45|55.75|55.85|54.45|54.35|55.25|56.55|56.95|57|57.4|57.7|56.1|56.15|57.45|56.2|55.6|56|55.55|57.7|56.65|55.45|56.7|56.65|58.1|58.85|58.05|57.85|59.35|59.95|60.75|60.75|60.6|59.1|60.5|61.4|63.55|63.85|64.6|62.5|62|61.45|61.85|62.05|62.3|64|63.6|63.35|66|67.45|68.05|66.2|65.5|63.95|67.55|69.5|71.45|73.75|69.55|69.95|68.4|65.85|64.35|66.05|65.3|63.6|61.8|59.9|61.15|61.35|63.05|64.4|61.85|59.5|61.3|65.55|66.3|66.9|66.9
03634|40319|/equities/id-logistics-sas|CACALL|229|229|227.5|230|233.5|232|231|231.5|230|226.5|228|231|229.5|233.5|||240.5|228|236.5|237|236.5|234|238|239|246|245|246.5|240|237|236.5|234.5|232.5|231|234|215|215|214.5|213|215|218.5|210.5|217.5|216|212|220|224|227.5|230|232|235|233|228.5|231|231.5|231|228|229.5|226.5|230|229.5|225|239.5|239.5|240|240|242|245|244.5|242|243.5|243|246|250|244|241|241|231|224.5|212.5|222.5||226|224.5|220|213||212|212|211.5|212|217.5|217.5|216|214|208|203|202.5|203.5|206.5|200|198.6|198|197.8|199.2|194|196|196|199.2|201|203.5|198.4|194.6|195.2|195.2|198.4|200.5|202.5|199.6|199|211|210|200.5|200|201|200|200|204|199|198|201.5|205.5|192.2|188|187.4|185.6|185.4|181.4|189|190.8|186.6|184.6|183|179.2|184|186|185|184|184.8|181|183.4|181|181.8|175|169|169|176.8|177.4|178.8|180.4|185|186|186.2|185.4|184.2|187.8|182.8|185|186.8|186.8|189|185.2|191.2|190.8|190|191|191.8|192|191.6|188.6|196.2|193.4|191.4|194|189|187|187|184|183.2|184|183.4|185|181.4|183.8|184|184.8|181|182|183.8|181.8|182.6|183.6|183.6|185.2|181|182.6|182|181.4|181.4|182.4|183|184|179.2|170|172.4|175.4|181|179.8|181|179.2|178|176|176|173|165|170.6|172|173.8|170.4|168|165|171.2|173|178|180|184|182.6|178|176|177.8|182.8|184.4|180.8|181.8|185|188|180.4|177.6|180|177.4|177|178.6|178
03635|17789|/equities/idi|CACALL|45.5|45.6|45.5|44.8|44.5|44.5|44.8|44.5|44.6|44.6|45|45|45.5|46|||45.8|45.5|45.5|45.5|45.1|45.3|45.2|45.4|45.4|45.4|45.3|45.1|45|45.4|45.4|45.9|45|44.4|45.2|44.4|45.4|43.4|43.4|43.3|43.3|43.6|43.1|43.5|43.3|42.1|42.4|41.6|41.8|41.6|41.4|41.4|41|41|41.3|41.2|41.2|40.9|41.6|41|41|40.4|41.2|41|41|41.5|41.5|41.4|41.1|41.4|41|41.4|41.7|41.7|41.5|41.6|42|42|41.8|41.8||42.2|42.4|42|41.3||40.5|40.4|40.7|42|43|42.8|43|43.4|42.5|42.2|41.3|41.2|41|41|41.1|41.3|41|41.2|40.7|40.9|40.7|40.8|40.9|40.7|40.7|40.7|40.5|39.8|40|38.5|39.1|40|40.7|40|39.1|39.2|38.8|39|38.2|37.4|36.6|36.1|37.9|38.6|38.5|38.6|39|39.4|39.6|39.5|39.8|40.1|39.9|40|40.1|40|40.1|40.1|40.2|39.9|40|40.2|40|39.1|40.4|40|39.3|40|39.6|40|40.1|39.7|39.4|39.3|39.2|40.1|39.9|39.8|39.7|39.7|39.7|39.6|39.8|39.8|40.2|41|40.9|40.9|41.4|40.9|41.5|40.6|40|40.2|41.5|41.5|42|41.6|42|41.9|39.4|38.7|38|38|37.2|38.2|41.1|41.1|41|41.2|41.3|41.2|41.4|40.8|41.5|41.5|41.4|41.4|41.4|41.3|40.5|40.8|41|41|40.5|41.4|41.6|41|42.6|40.6|38.8|41.4|41.7|38.7|38.4|40|39|38.8|38.1|38.2|37.6|37.9|37.6|38.6|38.4|37.8|38|37.2|36.8|38.2|38|37.6|39.1|36.7|36.4|36|35.7|35.7|35.7|35.1|35.8|35.8|36.7|36.5|36.3|36.3
03636|17790|/equities/ige-plus-xao|CACALL|198||198|190|190|198|197|190|194|195|198|190|194|190||||186|188|186|184|188||188|191||188|194|194||194|190|186|184|192|||191|191|191|191|||190|196|193|191|195|190|193|190||193|189|189|193|||195|194||192||197|197|190|||198|||198|198|||||189|188|198||198|189|186|180|||183|184|200||197||184|190|186|187|192|198|199|199|187|185||177||175|170||170|168|167||167||172||171|169|168||172|172|170|||170|170|170|174||172|178|174|171|170|169|166|168|166|165|168|167|168|169|||160|167|157|164|156|156|||157|157|157|152|||161|164|159|159|161|160|160|163|160|163|163|162|164|161|164|165|166||163|161|170||172||170|170|172||167|173|160|162|166|164|169|160|150|150|155|154|154|143|||150|146|146|144|144|140|147||146|146|||139|140|141|143|149|141|140|137|140|143|143|139|144|143||141|142|141|145|140|136|140||136||136|139|139|134|133|134|138|139|136|131
03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|43.86|43.34|43.14|42.94|44.42|45.34|42.72|41.94|42.04|41.94|41.9|42.08|41.94|41.72|||41.6|41.52|41.5|41.48|41.88|41.52|41.36|41.22|41.84|41.78|41.94|42|41.96|42.3|42.96|43.26|42.8|42.9|43.06|42.44|42.92|44.92|44.02|43.72|42.74|42.82|43.32|43.06|42.96|42.48|40.82|40.62|40.98|41.42|40.46|40.54|40.8|40.9|41.02|40.6|40.44|40.38|40.22|39.66|39.04|39.52|39.12|40.38|40.08|42.9|44.3|43.94|43.38|42.44|42.28|42.12|41.22|41.3|40.62|40.94|41.26|40.6|39|38.96||38.66|38.68|38.84|38.52||38.28|38.12|37.64|37.62|37.88|37.56|37.52|38.16|36.96|36.08|36.78|36.84|37.32|37.36|37.12|36.66|35.5|35.64|34.4|35|34.82|34.94|35.5|33.7|33.18|32.9|33.48|33.04|33.1|31.74|31.52|31.54|32.22|31.04|27.78|27.86|27.82|27.52|27.08|25.64|25.28|25.34|26.62|27.44|28.78|28.68|29.34|29.48|29.32|29.66|29.46|30.28|29.96|30.58|31.3|31.52|31.12|32.86|32.16|31.76|31.44|31.76|31.28|31.88|30.88|31.42|31.78|31.76|32.04|33.5|34.38|34.6|34.16|34.32|34.4|34.26|34.4|34|34.22|34|34.02|34.08|33.7|34.02|34.02|33.98|34.24|34.02|34.32|33.32|33.14|33.8|33.72|34.44|34.56|35.22|35.62|35.12|34.52|33.86|33.68|33.66|31.74|31.72|31.12|31.58|33.32|33.38|31.7|31.86|32.24|31.9|32.42|31.58|30.9|30.8|30.6|29.96|30.2|29.54|29.3|29.44|30.24|31.18|30.02|30.36|30.2|30.34|30.16|29.46|30.1|29.74|31.02|30.2|29.56|30.18|30.94|30.88|30.14|30.34|30.48|31.92|32.6|34.46|33.8|33.04|32.76|32|31.16|31.04|31.26|31.46|29.98|29.5|28.54|28.8|29.4|29.4|29.9|28.3|27.6|28.52|28.84|28.5|27.96|27.9
03638|17791|/equities/immob.-dassault|CACALL|61|61.4|62.4|62.2|62.4|62|61.8|60.4|60.2|60.6|60|59.8|59|59|||59|59.6|58.6|59.4|59|59.2|59.2|59|59.4|59.2|60|59.2|59.4|60|60|59.6|60|60.2|56.2|56|56.4|56.4|56.4|57.2|57.2|58|58|57|56.6|58|58|58.6|58.2|58.6|58|59|59|59|58|58|58.4|59|58|55.8|54.4|56|57.6|58.2|58|58.2|58.2|58.4|58.8|58.6|58.2|58.4|58.4|58.4|59|59.4|60|59.2|59|58.4||59.2|59.4|59|59.2||60|60.2|58.4|59.4|59.6|59.6|59|59.6|61|60.6|60|60|61.4|61.4|60.6|60.6|61.8|62|62|63.4|63.8|59.6|59|59|58.2|58.6|58|58|58.6|58.8|59|61|60|60|61|59|57.4|57.2|56.8|57|56.8|53.8|56.4|57.8|58.6|58.6|58|59|60.8|60.8|59.4|61.6|61.4|61.2|61|61.8|61.8|61.8|61|62|61|61.6|62.4|61.8|62|62.4|64.2|63.8|64.2|63.4|64.4|64.4|64|64|63.6|63.8|64|64.6|65.2|66|65.8|68|63.8|65|64.2|64.2|64.4|65|64|63|64|64|64|64.6|64.6|63.8|64.6|64.4|64.4|64|64|64.6|63|62.8|63.6|62.2|64.8|64|64|62.6|62.6|62.2|62.6|63.2|63.6|64|64|64.6|64.6|64.6|64.6|65|65|65.6|64.2|64.8|64.6|65.2|65|65.2|65.8|65.8|66|66.2|66.8|66|66.6|66.8|66.8|67.8|67.4|68.8|68|68.6|68.8|67.6|67|69|66|66|65.8|65|63.2|62|62.4|62.4|62.6|63.2|63.8|62.8|61.8|61|62.6|61.2|62|63
03639|17793|/equities/infotel|CACALL|46.05|47.8|47.3|47.9|48.85|50|49.35|49.25|49.2|49|47.8|47.1|47.1|47.05|||47.3|47.7|47.1|47.1|47.1|48|45.9|46|45.2|43.6|42.5|42.3|42.3|42.3|42.2|42.4|41.3|41.6|41.6|41.6|42.1|42|41.9|41.9|41.7|41.6|41.7|41.3|41.3|41.5|42.1|42.3|42|41.9|42|42|42.5|42.4|42.2|42.3|42.1|42.4|41.6|41.6|41.5|40.6|39.9|40.1|40.5|40.7|41.4|41.5|40.9|41.6|41.5|41.4|41.5|42|41.9|41.9|41.9|41.9|42|42.5||43.3|41.8|41.8|42||41.8|42.3|42.5|42.4|43.5|43.5|42.6|42.6|41.6|40.3|40.1|40.2|40|40|40|39.3|39.8|40.2|40.6|40|39.6|39.4|38.9|38.7|38.5|39.3|39.1|38.9|38.9|38.3|38.2|38.2|38|38|37.2|36|36.1|36.2|36|36.2|35.6|35.6|37|37.6|37.8|37.7|36.8|36.7|36.5|36.5|37.5|38|38.5|38.6|38.6|38|37.8|38|37|36.6|36.6|36.9|36.9|37.9|37.5|37.5|37.9|37.9|37.9|38.6|38.8|40|40.7|40.4|39.6|38.9|38.8|39|39.5|38.4|36.7|36.4|36.6|36.8|37|37.2|37.3|37|36.8|36.6|35.9|36.9|37.2|37.4|38.2|38.1|38.1|38.1|38.2|38.2|37.9|37.7|37.5|38.3|38|37.1|36|35.6|35.1|34|33.2|30.9|31|31|31.6|31.8|31.9|32.8|32.8|32.5|32.4|32.3|33.2|33.7|33.4|34|34.5|34.4|34.3|34.4|32.6|32|32.6|33.2|33.3|33.8|34.6|32.9|32.9|33|32.6|33.2|33.5|33.9|34.1|33.9|34.3|34.4|34.4|34.8|34.8|33.2|32.9|33.8|33.3|33.3|33.9|34|34.2|32.5|32.4|33.6|34.6|34.8|34.9|34.5
03640|17795|/equities/innate-pharma|CACALL|3.492|3.516|3.508|3.482|3.656|3.698|3.732|3.744|3.7|3.678|3.734|3.724|3.72|3.73|||3.736|3.728|3.682|3.746|3.742|3.738|3.752|3.85|3.872|3.72|3.72|3.964|4.024|3.984|3.926|3.804|3.864|3.744|3.722|3.694|3.76|3.77|3.826|3.834|3.72|3.724|3.708|3.682|3.776|3.748|3.692|3.83|3.818|3.896|3.81|3.886|3.998|3.98|3.874|3.79|3.822|3.68|3.602|3.598|3.53|3.564|3.602|3.582|3.48|3.686|3.836|3.976|4.026|3.91|3.834|3.77|3.782|3.89|3.874|3.886|3.872|3.8|3.678|3.5||3.462|3.47|3.474|3.532||3.528|3.54|3.494|3.448|3.57|3.51|3.4|3.42|3.596|3.488|4.34|4.4|4.434|4.508|4.528|4.534|4.4|4.58|4.566|4.63|4.35|4.36|4.366|4.24|4.21|4.16|4.3|3.936|4.012|4.036|3.79|3.7|3.51|3.42|3.5|3.576|3.448|3.49|3.54|3.402|3.338|3.16|3.346|3.372|3.39|3.296|3.32|3.38|3.528|3.35|3.328|3.388|3.294|3.36|3.398|3.24|3.3|3.444|3.25|3.21|3.23|3.248|3.186|3.2|3.072|3.1|3.276|3.214|3.224|3.24|3.314|3.4|3.378|3.44|3.25|3.268|3.4|3.65|5.365|5.165|5.275|5.315|5.36|5.405|5.29|5.315|5.395|5.275|5.265|5.235|5.335|5.405|5.38|5.395|5.18|5.3|5.28|5.43|5.28|5.245|5.18|5.22|5.31|5.315|5.17|4.982|5.2|5.27|5.35|5.48|5.51|5.525|5.58|5.67|5.53|5.38|5.385|5.32|5.53|5.415|5.525|5.58|5.665|5.655|5.545|5.435|5.42|5.545|5.61|5.69|5.985|6.08|5.93|5.77|5.73|5.595|5.725|5.67|5.61|5.53|5.37|5.675|5.815|5.585|5.63|5.68|5.725|5.75|5.675|5.675|5.91|5.655|5.565|5.66|5.59|5.55|5.765|5.71|6.02|6.045|6.06|6|6.35|6.86|6.9|6.685
03641|7175|/equities/inter-parfums|CACALL|35.27|34.4|34.27|32.72|33.53|34.83|34.59|34.03|34.65|34.03|33.9|34.34|33.1|33.22|||32.85|31.92|31.6|31.29|31.17|31.11|30.98|31.67|32.23|32.04|32.29|32.6|32.72|32.16|30.98|30.95|30.49|29.65|28.78|29.28|30.18|29.93|29.96|30.55|29.77|30.33|29.74|28.84|28.72|28.38|28.22|28.53|28.56|29.09|29.34|29.03|28.72|28.38|28.31|28.19|27.88|27.85|27.91|27.57|27.35|26.7|26.85|26.76|24.81|25.15|25.77|25.95|25.68|25.24|25.15|25.86|25.8|26.3|26.39|26.89|27.04|26.79|26.61|26.85||26.67|26.89|26.92|26.61||26.42|26.42|26.48|25.99|26.02|26.51|27.26|27.23|27.35|27.04|26.95|26.7|26.7|26.48|26.67|27.17|27.01|26.2|25.99|26.17|26.42|26.51|25.89|26.36|26.79|26.51|26.61|26.48|26.42|26.61|27.32|26.98|26.33|26.36|25.64|25.77|25.77|25.24|24.62|24.25|24.65|24.22|24.06|24.65|24.93|24.56|25.12|24.71|24.87|24.87|25.68|26.23|25.83|25.15|24.72|24.53|24.5|24.64|25.01|24.3|24.27|24.67|24.5|24.72|23.71|24.53|25.29|25.06|24.89|25.01|25.06|24.81|24.87|25.37|23.82|23.51|23.4|22.8|23.14|23.14|23.43|23.62|23.6|23.62|23.17|23.71|23.82|23.57|23.91|23.26|23.34|23.23|23.12|23.31|22.66|22.97|22.52|22.52|22.32|22.35|22.41|22.41|22.55|22.41|22.38|22.3|22.47|22.3|22.3|22.47|23.14|23.09|22.89|22.35|22.27|22.52|22.86|22.72|22.8|22.32|23.37|23.14|22.78|22.78|22.47|22.89|22.1|22.47|22.52|22.78|22.38|22.21|22.01|22.41|21.93|21.65|21.45|21.03|20.04|19.45|17.16|17.78|17.89|17.5|17.58|17.33|18.01|18.2|18.32|18.46|18.03|17.61|16.68|17.33|17.36|16.82|16.74|17.13|17.47|17.64|17.47|17.36|17.39|17.24|17.27|16.88
03642|17654|/equities/intexa-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3||||||||||||||||||||||||||||||||||||3.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|||||3.5|3.5|||||||||||||||||||||||
03643|996538|/equities/inventiva-sa|CACALL|10.76|11|10.94|10.96|11.3|11.3|11.32|11.4|11.36|11.66|12.16|12.22|12.26|12.4|||12.26|12.26|11.88|11.56|11.82|11.52|12.44|10.96|11.26|10.92|10.96|10.86|10.98|10.88|11.04|10.92|11.04|11.16|11.64|11.82|12.26|12.7|12.7|12.72|12.76|13.02|12.96|13.08|13.42|13.8|13.3|13.64|14.02|14.58|14.06|14.48|14.16|14.46|14.74|14.44|14.6|13.9|13.2|12.66|12.54|12.66|12.9|13.68|13.9|14.9|15.56|15.36|14.86|15.46|13.18|13.56|14.1|13.1|12.8|12.02|11.8|11.98|11.98|11.9||11.72|11.16|10.76|10.74||10.74|10.82|10.26|10.24|10.24|10.14|10.26|10.2|10.3|10.3|10.2|10.34|10.2|10.26|10.64|10.7|10.58|10.82|10.88|11.28|11.3|11.24|11.2|11.4|11.38|11.66|11.9|11.88|11.88|11.52|11.44|11.4|11.04|11.34|11.3|11.28|10.9|10.7|10.76|9.98|10.1|9.88|10.48|10.82|11.52|11.62|11.96|12.26|12.4|12.06|11.6|12.02|12.28|11.4|11.4|11.28|11.38|10.78|10.7|10.5|10.82|10.12|9.85|9.85|9.85|9.81|9.87|9.64|9.86|10.02|10.14|10.08|10.12|10.16|10.04|10.04|10.12|10.1|10.34|10.02|10.1|10.1|10.14|10.16|10.2|10.16|10.12|10.2|10.14|10.04|9.9|10.14|10.54|10.14|9.96|10.36|10.66|10.3|10.42|9.56|9.3|9.31|8.89|8.56|8.39|8.51|8.9|8.95|9|9.2|9.67|9.63|9.7|9.72|10.06|9.5|9.2|9.54|10.82|12.62|13.5|14.28|12.4|12.6|12.16|11.84|10.62|11.34|12.06|11.8|10.34|9.53|9.9|10|9.69|10|11.74|12.5|3.905|3.96|3.975|3.985|3.905|3.935|4.055|4.075|4.04|4.06|4.11|4.05|4.08|4.2|4.28|4.205|4.28|4.2|4.16|4.03|3.95|4|4|4.01|4.01|4.15|4.09|4.08
03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|80.04|79.86|79.18|78.08|78.82|77.18|76|74.66|75.8|75.18|75.5|76.98|76.42|75.26|||73.8|73.15|70|69.55|68.2|68.2|67.4|68.55|69.15|68|66.95|66.85|67.55|67.1|66.5|67.8|68.7|66.85|66.35|70|70.7|70.45|70.2|70.75|70.65|71.1|71.5|69.9|70.4|70.25|70.9|70.95|71.1|72.5|74.4|75.55|75.6|75.2|73.9|75.55|75.1|74.35|73.05|73.65|72.05|72.1|71.65|71.35|71.3|72|71.8|73.1|73.65|71.05|72.3|72.25|68.4|69.45|69.45|69.25|68.4|68.35|67.55|67.4||67.9|67.9|68.25|68.3||68|68.2|68.85|68.25|70.15|68.05|68.05|68.85|69|68.65|69.3|68.5|68.75|67.8|68.8|69.5|71.9|77|80.85|80|79.9|78.1|78.95|82.9|83.7|83.5|84.1|85.15|86.25|84.9|84.9|85.45|83.9|84.75|83.45|85.6|84.9|81.2|79.1|78.15|76.05|77.2|79.55|79.8|80|81.25|75.65|77.6|77.65|78|77.7|80.5|80.8|82.1|83.4|84.5|83.9|86.1|88.35|85.2|89.9|89.55|88.75|89.75|88.2|88.4|89.75|89.05|90|92.85|94.1|94.55|93.1|90.9|89.9|88.65|90.15|87.7|88.4|85.95|87.9|88.85|87.3|86.8|86.9|87.15|88.5|88.1|86.7|86.05|86.7|87.65|86.85|89.5|86.4|88.2|87.5|86.9|85.2|84.8|84.75|84.95|84.15|85.8|81.7|84.7|80.5|81.35|79.35|78.2|80.6|81.85|78|79.1|79.45|78.6|80.35|79.3|81.5|79.65|77.75|76.5|78.05|78.15|75.7|76|74.9|75.65|75.9|75.1|75.15|71.65|73.7|74.35|74.3|76.15|77.1|74.55|71.05|70.75|70.95|76|76.3|75.6|72.7|71|71.6|72.6|73.7|70.7|72.15|68.15|71|71.5|69.15|68.65|68.55|66|69.6|66.9|65.5|67|69.8|68|68.5|66.45
03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|35.2|33.25|32.45|32.75|33.3|33.6|33.15|32.8|32.7|32.2|32.3|32.95|32.95|32.65|||32.75|32.2|32.75|32.6|32.9|32.45|32.4|32.65|32.85|33|33.15|32.45|31.65|31.2|31.65|31.55|31.6|32.05|31.8|32.2|31.75|31.7|31.8|32.65|32.05|31.55|30.3|29.85|29.7|29.45|29.75|30.2|31.1|30.65|29.7|29.45|29.7|29.3|29.25|29.45|28.45|28.4|27.35|26.95|26.4|26|25.65|26.25|26.15|27|27.45|27.6|27.5|27.85|27.2|27.5|27.25|27.45|27.5|27.2|27.35|27|27.25|27.6||27.6|27.85|27.9|28.15||28.3|27.85|27.6|27.4|28|28.15|28.45|29.7|28.7|28.25|28.55|28.55|28.25|28|28.95|27.9|27.4|27.75|26.9|27.65|26.6|27.75|28.1|26.4|25.45|25.5|25.75|26.05|25.6|24.95|25|25.05|25.2|23.65|22.45|22|21.25|21.5|21.45|21.1|20.85|20.75|21.9|23.25|23.85|21.05|21.25|21.2|21.6|21.5|21.3|21.8|21.6|21.8|22|22|22.25|23|22.25|21.8|21.6|21.35|21|21.4|20.5|20.45|20.85|20.2|20.2|21.75|21.65|21.95|21.45|21.65|21.5|21.7|22.05|21.85|21.95|21.5|21.7|21.6|21.45|22.1|22.65|22.5|22.15|22.3|22.2|22.05|21.65|21.7|21.45|21.8|22.05|22.35|22.6|22.55|22.15|21.95|22|22.25|22.2|22.25|22.35|22.7|22.9|23.2|23|24.05|24.1|24.15|23.75|23.7|23.5|23.5|22.75|22.4|22.25|22.4|22.2|22|22.4|22.25|21.75|21.95|22.05|22.3|22.35|22.55|22.15|22.25|22.9|22.85|23.25|23.25|22.8|22.3|22|22.15|22.2|23.05|23.5|24.15|24.3|23.3|23.2|23.5|22|21.85|22|21.35|18.92|18.52|17.88|17.58|17.88|17.92|18.62|17.9|17.38|17.8|18.8|18.66|18.3|18.14
03646|17800|/equities/itesoft|CACALL|3.7|3.66|3.68|3.72|3.7|3.66|3.8|3.76|3.7|3.74|3.74|3.72|3.72|3.78|||3.82|3.8|3.8|3.82|3.8|3.68|3.64|3.74|3.76|3.78|3.76|3.78|3.8|3.74|3.68|3.66|3.7|3.7|3.86|3.22|3.22|3.28|3.32|3.44|3.3|3.26|3.28|3.06|3.24|3.16|3.12|3.08|3.04|3|2.96|3.02|3|2.96|2.98|2.96|2.94|2.88|2.9|2.98|3|2.98|2.96|2.96|2.94|3|3.08|3|2.98|3|3|3.06|3.04|3|3|3|2.98|3|2.98|2.94||2.94|2.9|2.94|2.98||3|3|3|3|3|3.02|3.04|3.04|3|3.08|3.14|3.1|3.06|3.04|3.02|3.02|3.06|3.08|3.12|3.08|3.06|3.1|3.06|3.06|3.04|3.04|3.02|3.04|3|2.96|3|2.98|2.9|2.94|2.76|2.76|2.74|2.7|2.64|2.76|2.74|2.72|3|3.06|3.06|3.06|3.06|3.06|3.1|3.06|3.04|3|3.06|3.08|3.1|3.14|3.16|3.24|3.24|3.28|3.08|2.96|3|3|2.98|2.98|2.94|2.9|2.88|2.88|2.88|2.9|2.98|3|2.98|2.94|2.92|2.98|3.04|3.1|3.42|3.24|3.02|3.02|3.02|3.02|3.1|3.14|3.12|3.04|3.04|3.08|3.04|3.16|3.32|3.44|3.44|3.46|3.26|3.12|3.2|3.18|3.14|3.1|3.06|3.06|3.08|3.18|3.14|2.94|2.66|2.54|2.42|2.48|2.54|2.58|2.62|2.6|2.62|2.62|2.56|2.6|2.6|2.58|2.62|2.62|2.62|2.58|2.58|2.58|2.56|2.56|2.56|2.56|2.62|2.62|2.62|2.62|2.6|2.64|2.64|2.64|2.64|2.64|2.6|2.58|2.58|2.54|2.52|2.46|2.46|2.5|2.5|2.46|2.46|2.4|2.38|2.38|2.36|2.3|2.3|2.3|2.34|2.38|2.34|2.3
03647|17802|/equities/jacques-bogart|CACALL|9.78|9.88|9.88|9.7|9.72|9.96|10|9.96|9.96|9.9|9.86|9.84|9.86|9.86|||9.96|9.72|9.54|9.46|9.4|9.36|9.42|9.48|9.56|9.4|9.5|9.52|9.6|9.54|9.7|9.7|9.7|9.74|9.62|9.46|9.7|9.66|9.5|9.46|9.48|9.52|9.58|9.6|9.5|9.6|9.42|9.5|9.32|9.28|9.6|9.64|9.44|9.4|9.46|9.38|9.5|9.46|8.9|8.88|8.86|9|8.84|8.9|9|9.5|9.68|9.9|9.7|9.78|10.05|10|9.9|10.15|10.25|10.15|10.15|10.2|10.15|10.05||10.5|9.96|10.1|10.15||9.96|9.8|9.88|9.88|9.88|9.9|9.84|9.78|9.78|10.15|10|9.98|10.4|10.15|9.34|9.48|9.38|9.36|9|9.08|9.16|9|8.88|8.66|8.26|8.12|8.28|8.26|8.16|8.12|7.84|8|8.26|8.44|7.64|7.74|7.96|7.72|8|7.98|8|7.78|8.3|8.92|8.98|9.04|9.14|9.14|9.02|9|9.16|9.2|9.08|9.26|9.2|9.14|9.04|8.8|8.96|8.9|8.64|8.4|7.74|7.88|7.74|7.9|7.96|8|7.9|7.9|8.04|7.92|8|8.08|8.22|8.24|8.38|8.24|8.26|8.64|8.24|8.38|8.3|7.94|8.3|8.2|8.28|8.3|8.4|8.54|8.42|8.48|8.5|8.56|8.5|8.46|8.44|8.6|8.6|8.5|8.76|8.88|8.52|8.72|9|9|9|8.9|8.86|9|9.06|9.3|9.16|8.86|8.8|9|9|8.54|8.6|8.72|8.6|8.8|8.8|8.98|8.98|8.9|8.9|9|9.14|9.2|9.1|9.2|9.12|9.08|9.18|9.28|9.38|9.32|9.02|9|9.1|9.3|9.3|9.22|8.72|8.6|8.5|8.32|7.76|7.7|7.66|7.1|7|7.04|7.06|7.04|7.08|7.18|6.98|6.9|6.96|7.28|7.3|7.4|6.96|6.92
03648|14169|/equities/jacquet-metal|CACALL|19.22|18.92|19.14|19|18.7|19.22|19.12|19.56|20.15|19.5|19.86|20.35|20.2|20.5|||20.4|19.82|20.3|19.5|19.06|18.98|18.84|18.68|19.02|19|19.5|18.98|19.48|19.2|19.12|19|18.72|18.18|18|17.72|18|17.4|17.86|17.52|17|16.7|16|15.9|16.26|15.5|15.64|15.9|15.92|16|15.64|15.6|15.28|15.02|15|15.24|15.38|15.46|15.16|14.96|14.34|14.8|14.86|14.28|14.12|14.64|14.96|14.7|14.62|14.74|14.56|14.4|14.7|15.04|14.7|15.14|14.94|14.44|14.34|14.26||13.9|14.06|14.5|14.5||14.48|14.32|13.98|13.84|14.64|14.1|13.84|13.96|13.92|13.3|14.32|13.36|12.6|12.66|12.6|12.36|12.5|12.7|11.56|12.2|12.12|12|12.2|10.98|11.04|11.1|11.38|11.52|12.2|10.5|10.7|11.04|11.86|12.28|10.04|9.97|9.95|9.95|9.83|9.91|9.91|9.9|10|10|10|9.98|9.9|9.7|9.65|9.72|9.8|9.99|10.2|10.32|9.99|9.74|9.18|9.2|8.65|8.64|8.37|8.3|8.3|8.1|8.09|8.34|8.15|8.14|8.2|8.25|8.8|8.87|8.95|9.14|9.5|9.6|9.61|9.8|9.78|9.85|9.85|9.7|9.75|9.81|9.89|9.96|10.32|10.12|10.42|10.42|10.38|10.5|10.44|10.9|11|10.98|10.98|10.92|10.82|10.82|10.96|10.98|11.08|10.92|10.7|10.8|10.94|10.9|11.04|11.14|11.18|11.3|11.3|11.04|11.38|11.04|10.94|11.04|11.18|11.08|11.2|11.3|11.42|11.88|11.98|11.8|11.7|11.72|11.74|11.78|11.9|11.8|11.96|12.06|11.9|12.2|12.2|12.36|11.9|12.1|12.46|12.5|12.6|12.88|12.2|12.14|12|11.7|11|11.16|11.54|11.1|10.98|10.98|11|10.98|10.94|10.7|10.3|10|9.5|9.65|9.62|9.7|9.86|9.46
03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|21.08|20.76|20.38|20.58|21.34|21.6|21.6|21.6|21.4|21.52|21.38|22.14|22.2|22.64|||21.98|21.5|21.18|20.8|21.32|21.08|21.76|21.28|20.6|20.52|20.98|20.92|20.88|20.52|20.34|20|21|21.24|21.66|20.88|20.84|20.88|20.76|20.22|19.61|19.45|19.57|19.03|18.41|18.13|18.35|18.34|17.72|17.74|17.43|17.61|17.58|17.54|17.39|17.38|16.95|16.88|16.94|16.45|16.06|16.09|16.42|15.6|15.03|15.52|15.9|16.22|15.8|16.16|16.39|16.16|16|16.46|16.27|17.68|18.27|18.62|18.2|18.84||18.63|18.61|18.73|18.49||18.8|18.75|18.8|18.84|19.17|19.8|19.78|20.12|19.7|19.91|19.82|20|19.7|20.06|20.48|19.71|19.75|20.4|18.84|17.89|18.36|18.75|19.41|18.65|19.62|19.5|20.26|21.9|21.36|19.78|19.36|18.95|18.84|18.76|13.32|13.8|13.82|13.82|13.47|13.25|12.95|13.15|13.2|13.54|14.01|13.55|13.52|13.67|13.68|13.85|13.88|14.38|14.49|14.64|15.23|15.19|15.4|15.31|15.04|14.58|14.6|14.77|14.61|15.01|14.53|14.31|14.32|14.45|14.47|16.02|16.02|16.16|15.98|16.22|15.96|16.08|16.3|16.71|16.74|16.16|16.21|16.09|15.72|15.99|16.32|16.54|15.9|15.92|15.95|15.64|15.58|15.88|15.59|15.62|15.7|15.74|15.87|16|15.41|14.76|15.07|15.12|14.54|14.27|14.27|14.03|14.75|14.78|14.78|15.15|15.38|14.88|15.08|15|14.92|15.43|15.26|15.45|15.72|15.51|15.7|16.3|16.55|16.72|16.55|16.71|16.45|16.55|16.21|16.24|16.39|16.47|16.93|16.93|17.48|17.5|18.08|18.02|18.03|18.46|18.76|19.4|20.58|20.46|20.16|19.59|19.7|19.38|18.65|18.29|18.67|19.17|18|17.87|17.07|17.45|17.52|18.34|19.9|19|18.6|19.28|19.99|19.41|19.1|18.75
03650|7096|/equities/kaufman-broad|CACALL|39.1|39.6|38.8|37.25|39.15|39.4|41.45|40.95|41|43.7|42.6|41.2|40.4|39|||37.65|36.85|36.35|36.4|36.75|36|35.9|36.3|36.4|36.6|36.8|36.8|37|37.05|36.9|37.45|36.85|36.75|36.7|35.85|35.95|36.8|37.15|36.95|36.65|37|36.75|36.85|37.25|36.9|37.4|37.6|38.15|39|38.15|38|37.85|38|37.8|38.1|37.9|37.6|38.3|37.9|37.85|35.3|34.9|35.4|34.5|36.9|37.75|38.25|38|37.7|37.8|37.2|37.25|37.75|37.7|39.75|38|38.75|38|36.9||36.6|37.1|37.6|37.9||38.5|37.95|36.95|36.5|37.55|38.75|38.25|37.5|36.75|36.1|35.85|36.6|36.9|36.35|36.55|36.3|36.55|36.55|35.35|36.55|36.95|36.85|37.6|37|36.95|36.75|37|37|36.5|35.3|34.95|35.6|36.1|35.3|33.95|32.4|32.8|33|34.1|30.6|31.4|29.85|30.3|32.7|33.2|32.85|33.2|32.5|33|32.6|31.2|32.9|33.1|33.25|33.75|33.5|33|33.2|33.35|33.25|32.9|33.9|31.8|32.8|31|30.3|31.1|29.85|30.15|32.15|33.7|34.1|33.8|33.8|33.6|33.2|32.4|32.3|32.8|32.1|32.45|32.65|32.4|33.15|34.25|34.35|34.5|34|34.55|34.65|34.65|34.7|34.5|34.85|34.9|35.35|35.25|35.4|35.6|35.9|35.85|36.55|37|37.3|36.4|36.85|36.95|36.95|36.3|37|38.2|38.85|37.95|34.15|34.45|35.2|34.1|34.8|35.05|34.9|31.7|32.35|31.3|31.1|30.7|30.15|30.6|30.7|30.15|29.9|29.4|29.4|29.7|29.15|29|29.4|29|27.4|27|27.4|27.4|28.9|29.35|30.8|33.3|32.75|32.15|31.9|31.4|31.8|31.3|31.35|30.45|30.95|30.15|30.25|31.35|31.5|30.6|30.2|29.85|30.1|30.2|31.4|31.95|32.3
03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|19.8589|20.1558|20.0792|20.692|20.9888|20.5101|20.1462|20.1941|19.9643|19.6387|19.6962|19.7823|19.7823|19.61|||19.4376|19.0403|19.4281|18.9062|18.8918|18.7769|19.1791|18.8344|18.9876|19.6004|19.8206|20.5101|20.6728|20.1558|18.7943|18.688|18.7766|18.7589|19.2989|17.9356|18.3162|17.4487|17.338|17.6833|17.307|17.5859|16.4881|16.0853|15.6516|15.2488|15.8817|16.3775|16.3598|16.86|16.767|16.5191|17.0503|16.4749|15.9393|16.1163|16.2181|16.3111|16.2978|16.2713|17.5903|18.3251|19.1218|15.687|14.6335|15.0142|14.9743|16.0189|16.0853|16.1296|16.9264|16.8201|15.9747|16.2137|16.3686|16.6077|16.8644|16.767|16.1916|15.8463||16.2801|16.5191|16.6962|16.4616||16.6519|16.5501|15.9348|15.5763|15.7888|16.7891|16.6298|16.8245|16.4395|16.8688|16.7183|16.8157|16.9086|17.5726|17.9798|17.3203|17.4|17.2406|16.3775|17.1565|17.5593|17.2185|16.8024|15.8817|15.957|15.9216|16.5236|17.7054|18.1923|16.5457|14.9611|14.5317|15.6914|13.279|10.1231|10.3178|9.7999|10.1629|9.7867|9.6273|9.4503|9.4237|10.1053|10.8977|10.9773|10.6144|11.2518|11.6324|11.1721|10.9419|11.2075|10.8136|10.6941|11.2783|11.0216|11.296|10.6985|10.8224|10.455|9.9858|10.0699|10.61|9.6937|10.0921|9.0342|9.1183|9.4458|9.5565|9.3839|10.1053|11.1721|12.1415|11.8183|11.7608|11.6457|11.9423|12.0884|11.8892|12.2123|12.23|12.2211|11.6634|11.7033|12.2079|12.6638|12.4026|12.5841|12.2654|12.3274|12.3761|12.1902|13.44|14|14.48|15.28|15.66|15.645|15.92|14.8|14.205|13.93|14.595|14.63|13.65|14.59|14.6|15.55|15.745|15.34|15.855|15.95|16.235|16.795|16.43|16.345|16.9|16.635|16.575|16.645|16.165|15.995|16.22|16.695|18.7|18.165|18.2|17.835|17.735|17.545|17.02|17.515|17.22|17.89|17.595|17.625|18.045|18.86|18.465|18.14|18.405|17.605|19.76|21.13|21.88|22.65|21.18|21.4|20.49|18.07|17.04|17.655|17.6|16.79|14.91|13.965|13.64|13.885|14.29|16.415|15.47|15.475|15.17|16.3|16.62|17.185|16.96
03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|32.2|32.52|32.02|31.4|31.96|31.34|31.36|31.08|31.74|31.92|31.7|31.8|31.74|31.22|||30.3|29.62|29.62|29.6|29.42|29.4|29.36|29.48|29.48|29.8|30.2|31.12|31|30.96|30.48|30.58|30.72|30.5|30.12|29.52|29.12|29.62|29.98|28.96|28.8|29.98|30.5|30|30.18|30.08|30.08|30.86|30.86|30.9|31.2|30.9|30.76|30.6|30.54|30.78|30.94|30.88|31.28|31.12|30.5|30.7|30.78|31.24|30.18|31.48|31.5|31.16|31.28|32.04|31.9|32.08|32.5|32.5|32.68|32.5|33.2|33.18|32.5|31.92||31.34|31.06|30.8|30.44||30.7|30.52|30.28|29.5|30.68|31|29.76|29.52|29.18|28.6|28.78|29.36|28.98|29.84|29.64|28.7|28.48|28.46|27.86|28.4|28.22|28.34|29.06|28.4|28.74|28.94|29.06|29.52|29.5|29.2|29|29.16|30|29|26.02|26.7|26.42|25.86|25.34|24.18|24.38|24.22|25.56|25.8|26.6|26.66|26.86|27.04|26.96|26.9|27.22|27.34|27.12|27.5|26.23|25.31|24.7|25.47|25.38|24.66|27.51|27.65|27.1|27.01|26.16|26.29|26.4|27.69|27.99|29.78|30.2|30.13|29.26|29.39|29.74|30.2|29.74|29.69|29.59|29.3|30.11|30.15|29.74|29.98|29.48|29.91|29.83|30.28|30.2|29.35|29.76|30.09|30.07|30.83|30.5|30.68|30.42|30.26|29.59|29.65|29.74|30.3|30.13|30.94|32.11|30.39|30.89|30.91|30.63|30.67|31.53|30.94|30.02|29.93|29.93|29.52|30.15|29.91|30.46|29.19|29.72|30.22|30.79|30.78|30.79|31.16|30.26|30.09|30.33|30.52|30.67|29.63|31.05|31.07|31.29|30.5|30.92|30.5|30.02|29.41|29.83|31.05|30.92|31.64|31.88|30.48|30.28|30.18|29.58|29.89|29.74|30|29.37|30.18|28.45|28.45|28.52|27.62|28.04|26.8|26.84|27.71|28.3|27.62|27.91|28.1
03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|42.12|41.86|41.57|41.71|41.5|41.84|41.6|41.45|41.45|40.68|40.58|39.98|39.25|39.16|||38.65|38.77|38.96|39.78|39.85|39.15|39.2|38.89|38.94|38.67|38.61|38.73|38.53|38.73|38.59|38.64|38.27|38.55|37.67|37.96|38.71|39.05|38.78|38.26|37.39|37.37|37.53|37.29|37.62|37.6|37.01|36.98|37.48|37.7|38.56|37.35|36.75|37.2|37.23|36.95|36.26|36.62|36.83|35.8|35.45|35.82|35.99|36.5|36.8|36.99|37.5|38.5|38.06|37.98|37.81|37.5|37.15|36.59|36.84|36.95|36.71|36.78|36.75|37.07||37.41|36.96|36.57|36.34||35.73|36.28|36.08|36.08|36.83|35.77|35.67|35.37|35.56|35.76|35.77|35.83|35.84|34.96|35.01|34.99|34.98|35.44|34.96|35.16|35.27|34.9|34.71|35.12|35.61|34.51|34.43|34.36|34.15|33.31|33.91|34.06|33.38|33.75|34.48|34.71|34.25|33.5|32.76|32.18|31.76|31.38|32.69|32.5|32.82|32.34|32.8|33.89|33.66|34.12|34.85|33.41|32.75|32.51|32.88|31.93|32.35|31.95|31.06|30.86|30.98|31.42|31.76|32.52|31.62|31.32|31.03|30.96|30.64|32.02|31.09|31.79|31.23|31.09|30.96|31.1|30.72|30.57|30.22|30.28|30.82|30.8|30.68|31.09|31.09|31.14|31.52|31.45|30.74|31.29|30.59|31.3|31.21|30.86|30.79|31.19|31.11|31.31|31.06|31.33|30.96|31.11|30.84|31.03|30.84|31.92|26.86|26.77|26.65|27.24|27.09|27.31|27.28|26.97|27.14|27.24|27.78|26.92|27.69|27.41|27.28|27.96|28.32|28.1|27.91|27.96|27.8|27.46|27.73|27.83|29.4|29.32|30.01|30.84|30.08|30.57|31|30.82|30.99|31.01|30.2|30.63|31.51|31.18|31.26|31.4|31.65|31.25|30.6|30.67|30.39|29.64|29.88|29.21|27.99|26.9|26.9|26.81|27.02|26.49|25.97|26.59|27.2|26.92|27.54|26.1
03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|22.9|22.8|22.5|22.5|22.8|22.9|22.9|23.3|22.8|22.5|22.8|22.6|22|22.5|||22|22.4|22.5|22.3|22.3|21.4|22|22.3|22.2|22.6|22.7|23|23.3|23.7|23.2|23.5|23|23|22.5|22.6|22.6|22.3|22.4|22.2|22.8|23.4|23.7|22.8|23.4|24|24.2|24|23.5|23.5|22.9|23.3|21.6|22.4|22.5|22.7|23.3|23.2|23.8|23.2|23.4|23.8|23.5|24|24.2|23.1|23.5|23.8|24.1|23.1|23.3|23.3|23.3|22.9|21.9|20.6|20.7|20.1|20|20||19.2|19.4|19.05|19.25||17.75|17.75|17.55|17.5|17.3|17.15|17.4|17.25|17.4|17.2|17.35|17.6|17.7|17.7|17.55|17.5|17.7|17.65|17.65|17.3|17.4|17.4|17.7|17.45|17.3|17.1|17.2|17.3|18.3|16.95|16.4|16.25|16.2|16.05|15.3|15.3|15.5|15.55|15.2|15.05|15.1|14.75|14.85|15|15.15|15|15.7|14.7|15.2|15.1|14.9|15.05|15.4|15.35|15.8|15.6|15.3|15.1|15|15.2|15.3|15.4|15.4|14.3|14|13.5|13.45|13.35|13.3|13.95|13.9|14.15|14.8|15.15|15.2|15.4|15.2|15.6|15.65|15.3|15.45|15.7|15.6|15.8|15.8|15.75|15.75|15.8|15.65|15.7|15.7|15.6|15.6|15.65|15.65|15.75|15.75|15.85|15.65|15.65|15.9|15.75|15.7|15.5|15.5|15.5|15.6|15.7|15.7|15.7|15.95|15.7|15.8|16|15.85|15.85|15.85|15.75|15.55|15.35|15.75|15.7|15.45|15.15|15.05|15.35|15.3|15|14.75|15|15|15|15.5|15.45|15.35|15.35|15.4|15.4|16|16.05|16.1|15.8|16.1|16.45|16.05|16.15|16.4|16.4|16.4|15.8|16.1|15.65|15.3|15.05|15.4|15.55|15.65|15.7|16.15|15.9|16.25|16.35|16.3|16.15|16.4|15.85
03655|17809|/equities/lacroix|CACALL|44.6114|43.334|44.2183|45.1027|45.594|45.2992|43.2357|42.6461|42.2531|41.1722|41.0739|38.8139|37.9295|36.3573|||37.0452|35.4729|35.1782|34.7851|34.5886|32.2303|31.9355|32.132|32.8198|32.8198|33.0164|32.9181|33.4094|32.5251|32.3285|32.0337|31.8372|31.3459|31.3459|31.6407|32.3285|32.132|32.4268|32.8198|32.8198|32.9181|32.5251|32.3285|32.3285|32.6233|32.3285|33.3112|33.3112|32.8198|32.8198|33.2129|33.3112|32.6233|32.4268|32.132|31.2476|30.5598|30.5598|30.0685|30.8546|30.8546|31.4442|33.0164|32.7216|33.6059|34.0973|33.9007|33.0164|32.6233|32.6233|33.5077|33.2129|34.0973|33.7042|33.6059|33.2129|32.132|32.6233|32.4268||31.9355|31.3459|31.7389|32.0337||32.5251|33.1146|31.9355|31.3459|32.6233|32.0337|29.9702|31.7389|31.2476|30.1667|29.1841|28.5945|26.6293|26.4327|26.531|26.3345|25.8432|25.9414|26.0397|26.3345|26.138|26.531|26.4327|26.3345|25.8432|25.5484|25.0571|25.3519|25.5484|25.5484|24.1727|24.5658|24.5658|24.3692|23.9762|24.271|24.664|24.0744|23.4849|22.8953|22.6005|22.6005|24.4675|24.5658|24.664|24.1727|24.5658|24.1727|24.4675|24.4675|24.0744|24.3692|24.7623|24.5658|24.5658|23.7796|23.5831|23.5831|23.1901|23.4849|23.1901|23.1901|22.8953|22.6005|22.3057|22.6005|23.0918|23.2883|23.0918|23.5831|23.1901|23.4849|23.5831|23.1901|22.8953|22.6005|22.5022|22.5022|22.404|22.404|22.6988|22.404|22.5022|22.5022|22.797|22.6988|22.5022|23.0918|22.8953|23.0918|23.3866|23.3866|23.3866|22.8953|22.8953|23.0918|23.1901|22.8953|22.797|22.6005|22.404|22.6988|22.6988|21.6179|21.4213|21.2248|21.2248|21.6179|21.7161|22.1092|22.6988|22.6005|22.6005|22.6005|22.404|22.1092|22.404|22.797|22.8953|22.404|22.6988|22.9935|23.0918|23.6814|23.2883|23.5831|23.1901|21.9126|21.6179|22.1092|22.1092|22.404|22.8953|22.6005|22.5022|22.2074|22.9935|22.9935|21.8144|21.6179|21.6179|21.9126|22.2074|22.3057|22.0109|21.7161|22.0109|21.7161|21.6179|21.6179|21.5196|20.93|20.6352|20.4387|20.0457|19.6035|19.9474|19.9474|19.4561|19.1613|19.1613|19.3578|20.2422|20.4387|19.5052|19.2595
03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|22.62|22.76|22.7|22.4|23.18|22.48|22.48|22.6|22.58|22.56|22.36|22.5|22.92|22.7|||22.68|22.42|22.58|21.9|22.08|21.9|22.14|22.48|22.64|23.04|23.4|23.26|23.28|22.98|23.26|23.1|23.34|24.1|23.8|23.2|23.38|23.54|23.32|23.42|22.28|23.3|23.06|23.8|23.04|22.94|22.56|22.4|22.14|22.2|21.66|21.4|21.32|20.9|20.8|20.6|20.42|20.14|20.16|20.26|19.2|19.14|19.4|19.52|18.87|19.57|19.53|19.6|19.13|19.3|19.27|19.61|19.12|19.69|19.28|19.11|19.95|19.83|19.44|19.46||20.48|20.06|20.2|20.96||20.22|20|19.88|20.22|20.28|20.52|20.36|19.94|19.61|19.8|20.4|21.02|20.44|20.78|20.92|20.7|20.06|20.28|19.67|20.58|20.44|20.36|20.86|19.69|19.81|20.26|20.4|19.83|20.2|20.12|19.98|20.6|19.45|19.5|18.26|19.1|19.49|20.16|19.03|18.77|18.7|19.18|20.36|21.32|21.78|21.8|22.36|22.94|23.02|23.98|23.7|23.98|23.74|24.16|25.6|27.28|28.08|26.46|25.32|23.4|24.46|21.12|20.6|20.26|20.12|15.21|15.03|15.09|14.53|15.22|17.39|17.49|18.05|18.17|18.35|18.33|18.07|18.18|18.21|17.52|17.03|16.66|16.55|16.62|16.45|16.26|16.06|15.29|15.2|14.92|14.93|15.34|15.1|15.63|15.69|15.53|15.34|15.02|14.6|13.8|13.78|13.84|13.25|13.2|12.85|14.2|14.2|14.15|14|14.14|14.56|14.44|14.1|14.05|14.02|13.9|13.88|13.8|13.66|13.39|13.55|13.41|13.14|13.05|12.77|12.78|12.77|12.67|12.57|12.51|12.47|12.29|12.41|12.41|12.36|12.2|12.33|12.7|12.16|12.1|12.05|12.9|13.57|14.35|13.97|13.9|14.09|13.3|12.9|12.62|13.4|13.2|13.93|13.02|11.21|11.4|11.95|12.15|13.07|12.6|12.7|13|13.5|13.75|14|14
03657|7150|/equities/latecoere|CACALL|8.7322|8.9151|9.0018|9.0114|9.0884|9.1462|9.0692|9.0981|9.0981|9.0981|9.2617|9.0981|9.0981|9.0499|||9.0499|9.0018|9.1077|9.281|9.3869|9.3869|9.435|9.5506|9.6276|9.4832|9.5794|9.6757|9.6757|9.4832|9.435|9.3869|9.4928|9.5409|9.5794|9.435|9.5891|9.9405|9.9645|9.6757|9.3869|9.5313|9.5602|9.5313|9.4543|9.4639|9.5313|9.5602|9.5987|9.2906|9.2521|9.3195|9.3773|9.3965|9.5698|9.5313|9.5987|9.5794|9.5794|9.5794|9.5506|9.5698|9.5313|9.3869|9.5794|9.9645|10.109|9.9886|9.9886|9.9164|9.9164|10.0849|9.7961|9.8683|9.8442|10.133|10.3015|10.2774|10.2052|9.8201||9.7479|10.109|10.3256|9.6757||9.6998|9.9164|9.9405|10.0127|10.7348|10.9754|10.9273|10.8551|10.9754|10.9273|10.9273|10.2293|10.0127|10.109|9.9164|9.6276|9.281|8.9922|9.4928|9.6998|9.7239|9.6757|10.0127|9.772|9.4832|9.5217|10.0608|10.0608|9.8683|8.039|7.8176|7.7983|7.4806|6.7874|5.8247|5.9498|5.9691|5.8247|5.3048|5.2952|5.1026|5.0352|5.4588|5.6321|5.6033|5.5359|5.584|5.7765|5.8343|5.7765|5.7477|5.9691|6.152|6.1617|6.1135|6.3061|6.3542|6.4023|6.2579|6.0365|5.9884|6.0172|5.9691|5.9691||6.4023|6.643|6.5949|6.9319|7.2111|7.317|7.3555|7.3073|7.471|7.2496|7.7117|7.6828|7.885|8.039|8.116|8.039|8.2797|8.6263|8.7996|8.7515|8.7322|8.8092|8.7322|8.8189|8.79|8.7418|8.7418|8.7707|8.6841|8.7515|8.7707|8.8381|9.1847|8.7611|8.2412|8.2316|8.2797|7.4036|7.1918|7.2592|7.7117|8.0872|8.3567|8.6071|8.6937|8.6744|8.9248|8.7804|8.7515|8.7804|8.8574|8.8863|9.0692|9.0499|8.944|9.0884|9.5313|9.772|9.8201|9.9164|10.133|10.2052|10.1571|9.7961|10.0608|10.133|10.3256|10.6625|10.7829|11.0717|11.3605|11.4087|11.0717|10.831|11.0236|10.1812|11.4568|11.3846|13.4305|11.8419|9.9645|9.3195|9.4447|9.0403|8.9344|9.3002|7.2207|7.0185|6.5371|6.3446|6.3542|6.6623|6.9704|7.2688|6.2579|6.98|6.8741|7.3266|7.4132|7.9235|7.8176
03658|7292|/equities/laurent-perriere|CACALL|81.8|81.8|81.4|81|81.4|81.2|81.8|82|81|80.4|80.2|80.2|79.6|80.8|||79.4|79.4|78.2|78|78|77.6|78|78|79|80.2|80|80.6|79.6|80.4|80.8|80.8|81.2|81|80|79|79|80|79|79.2|79.4|80.6|79.4|78.4|77.4|77|76|76.2|77.6|75|74.6|74.4|75|75|75|76|74.6|76|75.8|75.6|74.2|74|74.4|75.6|76|77|76.2|76.8|76|76.6|77|77.2|78|78|77.8|77.8|76.2|76.4|76.4|78||75|75.4|76|76||74|74|72.6|74.2|75|75.8|75.4|75.6|77.6|78|77.2|78.6|78.4|79|79.4|76.2|75.2|76|75.8|76|74|75.6|74|74|74.6|74.8|74.4|75.8|76|75.8|76|74|74|74|71.4|70.8|70.2|70.4|70.4|70.6|70|70|70.8|70.8|70.8|70.8|69.8|69|69.4|69|69.2|71.6|72|71.6|71|71.2|71|71|70|70.6|70.8|71|70|70|70.4|70|70.4|69.8|69.4|71.2|70.6|71.2|71|72|71.8|72.2|72|72.4|71.4|73|73.2|73|72.6|73.4|73|72.2|72.8|73.4|70|71.2|72|72|72|73|73|74.2|74.2|75|74.8|73|74.2|75|74.8|75|75|71|73.8|73.4|73|74.6|76|77.4|78|78.2|78.2|77.4|77|77|76.6|75.4|77.2|76.2|76|76|76.8|76.4|77.2|77|77|78|77.8|79.8|82|80.4|81.4|82|83|83|79|79.2|79|83.8|83.6|84|83.8|83.4|80.8|82.8|83.8|80.4|81|78.6|78.6|78.4|78.6|77.4|77|77|76.6|77.2|77.4|76.6|77.4|76.8|76.4|76.4
03659|7156|/equities/lmabert-dur-chan|CACALL|48.3|48.2|48.4|48.1|48.4|48.7|48.8|48.5|48.7|48.7|48.7|48.9|48.5|48.5|||48.8|49.4|49.3|49.5|49.2|49.9|50.5|49.9|49.6|50|50.25|50.25|50.25|50|49.3|49.1|48.7|48.6|47.9|48.5|48.3|49|48.4|49.1|49|49.1|49|49.6|49.9|50.25|50|49.6|50|50.75|50|49.8|49.7|50|49.9|50.75|50.5|50.25|50.25|49.6|50|50|50.5|50.75|50.75|49.8|50|51.5|50.5|51|50.75|49.9|51.25|50.75|50.5|50.5|50.75|50.75|50.25|49.5||49.6|49.6|49.5|49.8||50|49.7|49.6|49.7|49.5|49.5|49.6|49.7|49.5|49.6|49.2|50|49.8|49.9|49.6|49.2|49.4|49.9|50|49.4|49.6|49.9|50|49.2|50|51.75|52|52|51.5|50.5|51|51|50.5|50.5|50|50|49.3|49.8|47|47|47|46.7|48.6|49.4|50|50|50|49.5|49.5|49.5|49.7|49.9|49.5|50|49.9|49.9|49.5|49.3|49|49|49.2|49.5|49.5|49.3|48|49|49|49.5|49.9|49.7|50.25|50.75|50.75|50|49.9|50.5|51.25|51.75|51.25|50.5|51|50.75|50.75|50.5|51.25|51.5|51.75|52|51|52|51|51|51.75|51|51.25|51.25|51.75|51.25|51.25|50.75|51.75|51|51.5|51.5|51.5|51|51|51.25|51.25|51.25|51.5|51.25|51|50.5|50.75|51.25|51.5|51.5|51.5|52.25|52.25|52|53|52.75|52.25|52.25|52|52.25|52.25|51|51.25|51.75|52.5|52.75|53.75|54.75|55|55|54.5|54.75|54.25|54.25|54|54.25|54.5|54.5|54.75|54.5|54.5|53.75|54|52.25|52.25|52.5|52|52|51.25|51.25|51.25|51.25|51.5|52.25|52.25|51.5|51.5|51.5
03660|17814|/equities/lebon|CACALL|77.4|77.4|77.4|77.4|78|76.4|75.8|76.4|77.2|78|78.6|78.8|78.8|77.6|||75.6|75.2|74.2|74.6|74|73|74|73.6|74|75.4|77.4|78|78.4|78.4|79|78|76|75|74.8|74.8|74.8|75.4|76.6|74.4|72.8|72|72.6|72.4|71.2|71.4|72|71.6|71.8|70.2|71.6|72|72|71.6|72.4|73|72.6|72.8|71.6|69|72|72|74|73.2|74.4|75.6|76.2|76.2|76.4|76.4|76.6|76.8|77|77.4|77|76.4|76.4|75.2|78.2|77.6||77.6|77.6|77.6|77.2||77.4|76.6|77|77.6|77.2|77.8|77.8|78.8|78|79|78.2|79.2|79.8|79.8|79.6|79|79.2|79.4|78.4|78.8|78.4|79|79.6|78.2|77|78|80|80.4|80.8|80.6|78|77|78.6|78|70|70|67.2|67.4|64.6|63.6|63.6|63.8|64|66|71|76|76.4|76.6|78|78.2|78.2|79.2|79.4|79.8|79.8|78|78|79|80|81|83|81.4|81.4|81.4|81|81.4|81.6|81.6|81.6|82|80.4|81.2|81.8|82.2|82.2|82.2|82.4|82|81.6|82.6|83.4|83.2|84.4|84|84|84.2|86.2|85.6|85.2|85.2|85|85|85.6|85.6|87.6|89|89.6|88.6|88.6|89.2|88.8|88.4|90|90.6|94|96|96|96.4|96.4|97|97.2|97.2|96.4|96.6|96.6|96.6|96.8|96.8|96.6|96.6|96.8|98|96|97|97|97.2|97.6|98.8|99|99|99.2|100|100|100|101|101|101|101|101|101|102|102.5|102|102|99.2|92|88|91.8|91|91|91.8|91.6|91.8|90.6|90.6|92.2|92.2|92|90.6|90.6|91|92|91.6|91.6|92|92.2
03661|7211|/equities/lectra|CACALL|29.8|30|29.8|29.3|30.5|29.9|30.2|30.15|30.5|29.85|31|31.15|29.85|28.55|||29.5|28.2|27.5|27.7|27.9|27.1|27.85|27.5|28.65|26.8|27.35|27.3|27.35|27.2|27.5|27.45|28|28.7|28|27.6|27.7|27.35|27.55|28.1|28.25|27.45|27.2|28.25|28.85|30|28.8|29.35|30.75|31.2|32.35|32.85|30.95|31.5|30.45|24.45|24.5|24.5|25.1|24|23.55|23.5|23.65|23.95|24.5|24.5|24.9|25|24.4|24.1|24.25|24.35|25.3|24.75|24.7|24.75|24.75|25.15|25.1|25||25|25|24.7|24.9||24.75|24.7|24.9|24.2|24.2|24.85|24.8|24.4|24.05|24.45|24.2|24.3|24.3|24.35|24.5|24.2|23.75|23.2|22|21.7|21.5|21.6|21.5|20.75|20.5|20.5|20.5|20.7|21|20.45|20.15|19.8|19.4|18.5|18.5|18.94|18.84|18.9|18.7|19.74|18.32|18.4|19.42|19.1|19.98|19.98|19.94|20.25|20.4|20.7|21.05|21.15|20.9|21.05|21.05|21.25|21.55|21.5|21.2|21|21|20.2|20|20.3|20|19.46|19.5|19.66|19.72|20.35|20.5|21|20.35|20.7|21.25|20.85|21.05|20.8|20.5|20.25|20.5|20.7|20.35|19.84|19.82|19.82|19.84|19.76|19.6|19.4|19|19.34|19.26|18.86|18.98|19|19|19.14|19.04|19.1|19.02|18.7|18.12|17.76|17.96|17.94|18|17.94|16.8|17.5|18.18|17.76|17.5|17.1|17.14|17.14|17.14|16.86|16.9|16.12|15.8|16.08|16.08|16.08|16.58|15.72|16.34|16.18|17.04|17.8|18.66|19.1|19.68|19.04|18.88|19|18.7|18.54|18|18|18|18|18.02|17.96|17.9|17.22|17.7|17.02|17.14|17.5|17.6|16.8|16.26|16.16|15.32|15.24|15.6|15.2|15.14|14.96|15|15|15|15.96|16.08|14.72
03662|7266|/equities/linedata-service|CACALL|37.3|38.6|38|37.7|37.6|37.5|37|37|36.3|36|35.4|35.2|35.2|34.6|||34.7|35|34.7|34.3|34.6|34.7|34.6|34.9|35.5|36.1|36.1|36.5|36.4|36.2|36.2|36|36|36|36.2|35|34.7|35.3|35.6|34.5|35|35.6|35.7|36.4|37.3|36.9|36.1|34.5|34.3|33.7|33.3|33.8|33.6|32|31.8|31.4|31.8|31.3|30.2|30|30|30.1|30.3|30.3|29.7|29.2|31.1|31.2|29.2|27.8|28.1|27.6|27.6|28|27.7|27.5|27.9|28|28|28||28.3|28.2|28.1|27.7||27.8|27.4|27|26.7|27.9|27.7|27.8|27.4|26.6|28.2|28.3|27.9|27.3|26.1|26|26.2|26|26.2|26|26.3|25.6|25.3|25.6|25.2|24.7|24.7|25.3|25.7|26.1|26.4|26.3|25.7|25.6|26.7|25.4|26|25.3|24.8|24.5|25.3|24.9|24.5|25.2|26.6|27.4|27.2|27.4|27|27.5|27.8|27|27.7|27.8|28.2|27.7|27.4|27.2|26|26|27.5|26.7|25.9|25.3|25.2|25.2|25.6|26.1|26.2|25.2|27.1|27.4|28.2|28.3|28.3|27.6|27.4|26|26|26.4|26.2|26.5|25.8|25.6|25.4|25|25|25|24.7|24.6|24.5|24.4|24.6|25.6|24.5|24.5|24.2|24.5|24.4|24.4|24.5|24.1|23.5|23.2|23.1|23.7|23.8|23.9|24.3|24.2|23.7|23.6|23.8|23|23.9|25.2|25.7|25.9|25.8|26|25.5|25.5|26.9|26.8|27.1|28.1|27.8|28.7|27.7|27.4|27|26.5|26|26|25.3|25.7|26|25.8|25.9|26.2|25.4|25.1|25.6|25.6|25.9|25.7|25.8|26|25.6|25.6|25.9|26.4|26|26.3|25|24.4|24.2|24.6|23.5|22.1|21.6|21.7|23.2|22.2|23.7|24|23.9
03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|27.5|26.3|25.4|25.05|25.5|25.2|25|24.7|25.2|25.3|25.6|25.5|25.5|25.05|||25|24.85|24.65|24.9|24.5|23.8|23|23.1|23.55|23.25|23.8|23.25|23.25|23.25|22.8|22.65|22.2|21.95|21.9|22|21.55|21.6|21.15|21.05|20.4|20.5|19.82|19.34|18.92|19.48|21.35|21.15|21.5|21.95|21.35|21.3|21.05|22.4|22.05|20.25|19.92|19|18.98|18.68|18.86|19.1|18.98|19.56|18.76|19.24|20.25|20.4|20.1|20.1|20.15|20.5|20.5|21.2|20.9|21.4|21.4|20.75|20.65|20.2||20.15|20.7|20.6|20.25||20|20.2|19.54|19.5|19.52|20.3|20.5|21.25|20.95|20.4|20.65|21|21.15|21.15|21.15|21.05|20.55|21.15|21.45|20.8|20.9|21.25|20.9|21.35|21.6|21.7|21.15|21|20.8|20|20.6|20.25|21|20.25|15.8|15.12|14.5|14.8|14.5|13.88|13.5|13.7|14.7|15.14|15.04|14.78|15.24|15.32|15.4|15.3|15.1|15.54|15.9|16.2|15.68|15.82|16.06|16.04|15.94|16.02|16.2|16.96|16.8|17.1|17.1|17.42|18.04|18.34|18.7|19.2|19.26|19.34|20.1|20.9|19.6|19.18|18.78|18.84|18.94|18.82|18.8|18.9|18.88|19|19.04|19|19.44|19.7|19.3|19.28|19.3|19.2|19.2|19.2|19.38|19.94|19.8|20.1|19.6|19.6|19.44|19.64|19.14|19.22|19.06|18.82|18.98|18.8|18.64|19|18.1|18.34|17.7|17.3|17.66|18.34|18.54|17.86|18.34|18.4|18.14|17.8|18.58|18.62|17.84|17.6|17.7|18.5|18.5|17|17.7|17.42|17.66|17.9|18.3|19.06|18.58|18.86|18.62|18.94|18.56|20.05|21|22.8|20.5|19.9|19.6|17.68|17.52|17.14|16.78|16.5|15.04|14.6|14.28|14.08|13.98|14.26|14.6|13.6|13.52|13.18|13.14|14.16|14.26|14.1
03664|17812|/equities/le-noble-age|CACALL|48.2|48.15|48.45|48.1|48.3|48.4|48.45|48.05|48.5|48.8|48.45|48|48.1|47.3|||45.65|45.8|46.2|46.2|45.8|45.95|45.15|45.6|45.4|46.15|46.55|46.6|46.8|46.7|45.75|46.55|47.45|46.1|45|44.65|45.3|45.05|45.2|45.5|44.95|45.75|46|45.75|45.7|47|46.15|46.7|47|47.8|47.4|47.95|48.1|48.45|48.6|49|48.9|49.2|49.5|48.95|49.35|49.5|49.15|49|48.9|49.4|49.5|50.4|49.9|50|49.55|49.5|49.45|49.3|49.25|49.3|49|48.85|49.35|49.5||49.25|49.3|49.75|49.5||50.4|50.3|50|49.3|50|49.95|50.3|50|49.8|47.6|47.3|47.95|48.2|48.2|48.5|48.4|47.55|48.5|48.4|47.9|47|46.75|47.2|47.9|48.2|47.7|48|47.9|48.7|48.7|49.1|48.4|48.8|48|47.15|47.55|47.3|46.1|44.65|44.3|44.55|43.6|45.8|46.65|47.25|47.2|46.75|46.8|46.6|45.65|45.35|46.8|46.4|47|46.8|46.3|45.9|46.2|46.4|45.75|45.85|47.45|46.1|45.55|45.9|45.45|46.75|46.75|46.25|48.7|49.9|48.8|48.3|48.35|48.6|48.6|49.4|49|49.55|51|50.4|51.7|51.8|51.5|50.5|51|51.1|49.4|49|48.7|48.1|49.35|50.1|50.5|51.1|50.9|51|50.9|50.9|50.8|49.55|50.2|52.1|52.6|51.2|51.6|51.9|52.4|52.2|50.4|50|49|49.1|49.25|49.15|49.3|49.45|48.9|48.8|48.8|48.6|48.6|48.75|48.7|48.35|48.4|47.7|47.5|47.8|48.2|48.35|47.3|48.55|47|47.2|45.55|45|45|45|45|45|45|45|45.4|44|43.15|43.4|43.3|43.65|44.35|42.6|42.25|42|42.5|41.8|42|41.8|40.9|40.75|40.3|39.9|40.1|40.65|43|40.8|40.3
03665|17852|/equities/quantel|CACALL|16.92|17.26|16.96|17.5|17.58|17.5|17.5|17.9|17.6|17.2|17.02|17.26|17.26|17.4|||17.2|17.42|17.52|17.1|16.24|15.9|15.66|15.8|15.8|15.9|16.14|16.04|15.78|16|15.76|15.9|15.8|16.1|15.7|16.2|16.86|16.68|16.38|16.5|16.26|16.36|16.4|16.5|16.6|16.36|16.2|16.54|17|17|16.6|16.56|16.8|16.96|16.96|16.8|16.4|15.96|15.94|15.74|15.28|15.02|14.98|14.8|14.3|15|15.5|15.38|15|14.2|14.2|14.44|14.7|14.66|14.5|14.6|14.7|14.2|14.5|14.7||14.04|14.16|14.02|14.26||13.58|13.3|13|13.3|13.3|13.4|13.3|13.5|13.08|12.74|12.68|12.74|13.3|12.68|12.48|12.94|12.8|11.76|11.74|12.06|12.3|12.32|12.62|11.34|11.22|11.14|11.14|11.44|11.48|10.92|11.1|11.66|11.76|11.84|10.48|10.52|9.6|9.55|9.76|9.38|9.14|9.69|10.14|9.85|10.26|10.24|10.3|10.26|10.06|10.24|10.3|10.4|10.54|10.2|10.26|10.42|10.44|10.36|10.38|10.36|10.32|10.3|10.3|10.38|10.42|10.56|10.56|10.5|10.5|11.04|11.02|11.06|11.16|11.06|10.74|10.88|11.04|11.18|11.38|11.44|11.62|11.8|11.74|11.8|12.04|12|11.82|11.8|11.8|11.92|11.82|11.98|12.1|11.88|11.96|11.82|11.88|11.76|11.42|11.38|11.5|11.6|11.6|11.8|11.68|11.88|11.38|11.48|11.76|11.74|11.94|12.06|12|12.04|12.02|11.92|12.46|12.2|11.62|11.42|11.5|11.2|11.18|10.98|11.3|11.36|11.4|11.36|11.4|11.3|11.34|11.5|11.44|11.5|11.92|12.2|12.2|11.7|11|11.12|11.3|11.2|10.56|10.66|10.76|10.74|10.88|10.54|10.22|10.52|9.98|9.75|9.53|9.32|9|9.25|9.69|9.9|9.89|9.9|9.6|10.4|10.34|10.46|10.2|10.44
03666|996153|/equities/lysogene-sa|CACALL|2.83|2.91|2.725|2.755|2.835|2.87|2.85|2.84|2.9|2.79|2.81|2.835|2.785|2.825|||2.86|2.79|2.79|2.83|2.72|2.73|2.79|2.84|2.92|2.93|2.96|2.99|2.97|3.05|3.15|3.06|3.08|3.15|3|2.96|3.08|3.17|3.29|3.29|3.26|3.47|3.28|3.22|3.42|3.3|3.15|3.45|3.58|3.91|3.68|3.35|2.93|3.12|3.26|2.82|2.84|2.76|2.5|2.53|2.28|2.33|2.38|2.38|2.3|2.49|2.54|2.49|2.51|2.55|2.57|2.64|2.66|2.74|2.86|2.71|2.7|2.69|2.68|2.77||2.65|2.76|2.92|2.65||2.19|2.24|2.09|2.02|2.1|2.1|2.02|2.02|2.07|2.04|2.1|2.18|2.16|2.21|2.22|2.22|2.25|2.21|2.21|2.29|2.25|2.21|2.25|2.17|2.19|2.22|2.3|2.22|2.25|2.29|2.2|2.07|1.97|2.03|2.05|2.01|2.1|2.01|1.875|1.865|1.745|1.77|1.89|1.85|1.92|1.985|2.06|2.07|2.09|2.08|2.12|2.53|2.51|2.58|2.6|2.47|2.32|2.23|2.2|2.15|2.12|2.07|2.12|2.14|2.11|2.21|2.22|2.22|2.28|2.38|2.32|2.4|2.25|2.24|2.21|2.21|2.21|2.16|2.32|2.31|2.22|2.22|2.18|2.1|2.41|2.42|2.46|2.46|2.47|2.47|2.48|2.48|2.53|2.44|2.45|2.41|2.39|2.42|2.43|2.41|2.4|2.48|2.4|2.39|2.39|2.41|2.47|2.44|2.42|2.48|2.57|2.63|2.74|2.65|2.42|2.4|2.45|2.42|2.46|2.42|2.44|2.6|2.59|2.65|2.71|2.78|2.76|2.61|2.62|2.58|2.75|2.8|2.9|3.01|2.8|2.8|2.81|2.65|2.65|2.53|2.79|2.88|2.88|3.05|2.9|3.71|3.73|3.7|3.63|3.48|3.56|3.59|3.63|3.47|3.41|3.59|3.7|3.84|3.92|3.9|3.85|3.56|3.72|3.97|4.03|3.89
03667|17829|/equities/mrm|CACALL|20.2|20|20.2|18.9|19|18.6|18.2|18.4|18.6|18.2|18.2|18.3|18.2|18.6|||17.8|17.4|17.6|17.6|17.4|17.5|17.5|17.6|17.4|17.7|17.9|17.9|18|18|18|18|17.8|17.8|18|17.8|17.8|17.8|17.5|17.6|17.7|17.8|17.4|17.8|17.4|18.7|18.7|18.6|18.7|18.6|18.6|18.6|18.6|18.4|18.3|18.4|18.4|18.2|18.2|18.2|18.2|17.8|17.8|17.9|17.9|17.8|18.6|18.6|18.4|18.6|18.5|18.4|19|19|19|18.4|18.8|18.6|18.6|18.6||18.7|18.8|18.4|18.4||18.6|18.4|18.3|18.4|18.4|18.7|18.6|18.6|18.9|18.8|19.4|19.4|19.4|19.4|18.8|19.2|19.3|19|19.8|19.4|19.2|19.2|19.2|19.2|19.2|19.4|19.4|18.6|18|17.9|18|18.4|18.2|17.6|15.6|15.1|15|14.4|14.3|14.2|14.2|14.4|14.2|16.4|17|17.4|17.4|17.4|17.8|17.5|17.4|17.5|17.9|18|17.8|18|18|18.4|18.2|17.6|17.5|17.5|18|17.9|18|17.8|18.2|17.8|17.2|18.4|18.9|19|18.9|19.4|19|19|19|19.2|19.4|19|19|19.6|19.8|19.5|20|19.4|19.4|19.8|19.4|19.8|18.9|19.1|19.1|19|19|19.2|19.2|19.2|19.7|19.2|19.2|19.4|19.4|19.3|19.2|19.2|19.4|19.6|19.7|19.6|19.7|19.6|19.5|19.6|19.5|19.5|19.4|19.8|19.8|19.8|19.4|19.6|19.6|19.8|20.4|20.6|20.8|21|21|21.2|21|21.8|22|22.2|22.6|22.6|22|22.6|22.6|22|22.2|23.4|23.4|23.2|22.6|22.2|21.2|21|20.6|20.2|20.6|20.2|20.2|20.2|20.4|20|20.4|20.4|20.4|20|20|20|21|20.8|21|20.4
03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|19|19.13|18.85|18.61|19.5|19.3|18.74|18.79|19.1|19.11|18.26|18.54|18.53|18.95|||18.9|18.88|19.02|19.25|19.54|19.07|18.65|18.64|18.69|18.46|17.88|18.58|19.07|17.85|17.06|17.39|17.53|18.6|17.27|16.8|17.26|16|16.14|15.63|14.96|15.13|15.23|15.25|15.43|15.62|15.5|15.81|15.82|16.09|15.87|16.01|15.85|15.67|15.68|15.72|15.43|14.96|14.72|14.54|14.45|14.78|14.55|15|15.01|15.3|16.03|16.52|16.37|16.02|16|16.68|17.02|17.23|17.4|17.68|17.22|17|16.52|15.6||14.95|15|15.11|15.08||15.02|15.04|14.92|14.79|15.14|15.65|15.34|15.65|15.54|14.85|15.32|15.7|15.28|15.03|15.27|14.8|14.79|14.88|13.83|13.9|13.86|13.84|13.36|13.39|13.1|13.02|13.15|13.23|13.06|13.13|12.75|12.7|12.45|12.9|11.87|11.69|11.5|11.46|11.41|11.49|11.52|11.36|11.5|13.76|14.75|14.3|14.52|14.27|14.3|13.88|13.76|14.3|13.97|14.6|13.49|13.61|13.2|13.24|12.98|12.47|12.67|12.84|12.48|12.64|12.09|12.34|12.66|12.46|12.27|12.87|13.27|13|12.51|12.6|12.65|12.8|12.95|13.3|13.59|13.57|13.46|13.88|14.2|13.57|13.6|13.84|13.95|13.71|14.13|14.14|14|14.3|13.89|13.89|13.8|13.93|13.9|14|13.47|13.26|13.13|13.46|13.23|13.13|12.89|12.81|13.28|11.72|11.63|11.61|11.7|11.64|11.57|11.49|11.53|11.84|11.49|11.65|11.81|11.65|11.43|11.47|11.51|11.59|11.56|11.55|11.42|11.65|11.9|11.47|11.55|11.5|11.38|11.35|11.52|11.45|11.39|11.78|11.12|10.74|10.82|11.21|11.4|11.35|11.22|11.36|11.22|11.14|10.86|10.74|10.2|9.695|9.605|9.14|8.8|8.8|9.485|9.55|8.97|8.64|8.25|8.105|8.155|7.87|7.985|7.96
03669|17817|/equities/malts-fco-belges|CACALL|860|840|830|850|860|880|885|870|885|||870|870|870|||870||890|890|890|880|865|865|870||870|870|880|890|865|880|890|875|870|875|875||875|890||850|845|800|840|850|830|760|830|815|820|810|780|770|770|760|750|740|735||735|740|730|735|735|730|730|730|710|730|710|730|650|630|610||680|675|700|685|||675|660|665||670|680|730|675|685|685|680|685|685|685|690|645||645|645|640|635||630|640|640|||625|625||610|645|610|605||605|||600|595|595|590|590|595|615||595|595|595||||595|595|585|595|595|595|595|595|595||595||595||590|595|595|585|585|585|585|585|585|585|585|585||585|585||||585||585|585||||585|590|585||||||||580|580||585|590||||||585|585|575|590|||||590|||590||||590|595||600|||590|595||||595|595|600||600|600||600||600||605||600|||600||||||||||||||||
03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|28|27.65|27.4|26.95|27.45|27.45|27.15|27.3|27.55|27.45|27.7|28.35|28.15|28.3|||29.25|28.6|28.5|28|27.3|26.8|26.85|26.95|27.15|27.1|27.55|27.5|27.75|28.1|27.65|27.65|27.45|27.5|26.7|26.35|28.05|28.5|28|27.5|26.65|27.5|27.25|26.15|26.5|26.6|25.65|25.7|26.5|26.85|26.4|26.7|27|27.3|27.85|27|27.3|27.4|27.25|27.7|27.4|26.65|26.25|25.55|25.1|26.8|27.25|27.7|26.85|27.45|27.25|28.55|27|27.15|27.45|27.2|25.95|23.95|23.75|24.45||23.9|23.85|24.05|24.95||24.5|24|23|23|22.1191|22.0213|21.8255|22.4128|21.5808|21.7766|21.5808|21.5319|20.9936|20.8468|21.2872|21.2872|20.9447|21.3362|21.3362|21.6787|21.5319|21.1404|21.434|21.5808|21.2872|20.7489|20.5532|20.7|20.5532|20.2106|19.2808|19.8191|20.7979|20.5532|18.4|17.5387|17.1864|17.5779|16.7753|16.6383|16.5404|15.777|16.6383|16.7166|17.0298|16.7166|16.6187|16.5404|16.4817|16.5013|15.6204|17.1277|16.834|16.5013|16.5013|16.5991|16.3447|16.2468|15.914|15.6987|15.8162|16.0902|15.4638|15.9532|15.7574|15.8945|16.2468|16.5013|16.4034|16.9123|16.8928|16.6774|16.8732|16.5991|16.6187|16.0902|16.5208|16.2272|16.5013|16.3055|16.6579|16.3642|16.5404|16.2077|16.0902|16.1881|16.2468|16.0511|16.0902|15.6596|15.3072|15.8357|15.4638|15.6008|15.7574|15.3268|15.9923|15.2485|14.994|14.6808|14.583|14.8179|14.6221|14.8962|15.64|16.58|16.8|16.9|16.84|16.84|16.9|16.8|16.96|16.4|16.32|15.7|16.6|16.1|16.16|15.9|15.94|15.7|16.2|16.8|16.68|17.4|17.04|17.38|17.7|17.7|18.04|17.9|18|18.4|18.2|17.74|17.52|17.02|16.38|16.8|16.62|18.26|19.26|18.14|18.1|17.7|17.9|17.9|16.82|16.52|16.48|15.6|15.42|15.2|14.64|14.24|14.54|14.12|14|13.96|13.56|14|15.1|15.18|15.2|14.56
03671|7253|/equities/manultan|CACALL|77|76.6|76.8|77|77|76.2|75.2|75.2|76.8|73.4|72.6|72.6|71.6|71.2|||71.2|71|71|71.8|69.2|70.6|73|73.2|76|77|76.4|76.8|75|75|74.4|73|73|70|70.8|70.8|71|70|73|72.2|73.8|77|77|76.4|77|77|77|76.4|76.6|77|75|75.2|76|75.8|76|75.8|75.2|75.2|75.8|75|77.8|76.6|75.6|80|73.6|73.6|73.6|74|69.4|69.2|69|71.2|71.2|72|71|71.8|72|71.4|71.4|72.2||72.6|71.2|71.4|71.4||71|71.2|72.8|72|72.4|71.6|70.2|70.2|73|74.8|72.2|71.2|68.6|68.4|66|66|63.2|64.6|62|63.8|61.6|62|61|60.4|59.6|60|59.6|59.6|58.8|58.2|57.4|57.6|58.6|56.4|55.2|55.6|56.2|56|54.6|54.4|53.4|53.6|57.6|59|59.8|59.2|60|59.2|59.6|57|54.2|53.8|54|53.8|54.6|53.8|54.4|55.8|54|52|53.8|52.4|53.2|53.8|52.2|52.4|53.6|53.2|55.4|59|58.2|56.8|56|56|55.8|54.8|54.6|55|56|57.2|57|57.4|57.2|56|55.6|55|55.4|54.8|55.6|55|54.4|54.8|55|55|55|53.4|54.4|54|54.4|53.8|54.2|54|54.8|52.6|53.8|52|51.4|51.4|50.4|50|50.4|50.8|51|51|51|48.5|49|50|50|47.8|49.8|51.6|52.2|52|50|51.8|51.6|51.6|51.6|51.6|52.2|52.6|51|50.8|51.8|52|52.4|53|52.8|52|53|52|53|55|51.6|50.6|50|50.4|51.2|51.2|53.4|51|49.6|50|50.4|49.2|49.5|49.5|49.4|49.3|49.1|49.2|49.7|48.6|48.3|48.4
03672|13175|/equities/belvedere|CACALL|1.37|1.38|1.35|1.35|1.39|1.4|1.4|1.385|1.445|1.43|1.44|1.42|1.405|1.41|||1.39|1.366|1.32|1.32|1.34|1.336|1.366|1.35|1.372|1.384|1.388|1.396|1.382|1.42|1.438|1.43|1.468|1.468|1.404|1.426|1.464|1.46|1.44|1.454|1.448|1.46|1.474|1.48|1.5|1.53|1.53|1.52|1.532|1.552|1.544|1.53|1.49|1.5|1.5|1.524|1.59|1.606|1.498|1.5|1.52|1.518|1.528|1.506|1.502|1.53|1.53|1.54|1.518|1.538|1.5443|1.5673|1.4735|1.4372|1.4448|1.4372|1.4448|1.4448|1.4448|1.4199||1.4199|1.4353|1.464|1.2592||1.2592|1.2841|1.3625|1.3491|1.397|1.4161|1.33|1.3109|1.3051|1.3013|1.353|1.3721|1.3606|1.3606|1.3702|1.4065|1.3951|1.3836|1.4295|1.4353|1.3778|1.3396|1.3778|1.3683|1.2822|1.2535|1.2496|1.2573|1.2592|1.3109|1.2917|1.3013|1.3051|1.2324|1.2094|1.2037|1.2228|1.2248|1.2305|1.2439|1.219|1.2114|1.307|1.3759|1.3778|1.441|1.4659|1.464|1.4276|1.4353|1.3319|1.374|1.3032|1.3377|1.3377|1.3874|1.2822|1.2707|1.2343|1.2707|1.374|1.0142|1.0085|1.043|1.0353|1.043|1.0449|1.0678|1.064|1.0851|1.108|1.0946|1.1004|1.1023|1.1195|1.1291|1.1004|1.1157|1.1405|1.1386|1.1157|1.1214|1.1138|1.1559|1.1482|1.1099|1.1291|1.1099|1.1291|1.1157|1.131|1.1559|1.1578|1.1673|1.1291|1.1386|1.1386|1.1061|1.1195|1.0812|1.0984|1.0965|1.0946|1.0831|1.1214|1.175|1.1214|1.1272|1.1482|1.1291|1.1769|1.1788|1.2018|1.2018|1.263|||||1.0659|1.0812|1.1004|1.0889|1.0908|1.2114|1.196|1.1865|1.1616|1.1616|1.1616|1.1482|1.1635|1.1291|1.1195|1.0793|1.0946|1.0717|1.0908|1.0717|1.0525|1.043|1.0812|1.108|1.0793|1.0812|1.1004|1.041|1.0621|1.0563|1.0047|1.0487|1.0525|1.0583|1.043|1.0296|1.064|1.087|1.087|1.0353|1.0334|1.0563|1.0468|1.0621|1.0774|1.0525|1.0774
03673|32435|/equities/mauna-kea-technologies-sas|CACALL|1.518|1.666|1.674|1.66|1.746|1.594|1.574|1.574|1.572|1.594|1.56|1.6|1.61|1.55|||1.596|1.604|1.57|1.58|1.562|1.64|1.65|1.654|1.66|1.64|1.692|1.758|1.78|1.744|1.7|1.704|1.678|1.722|1.746|1.74|1.71|1.72|1.718|1.68|1.662|1.682|1.724|1.66|1.74|1.716|1.68|1.74|1.748|1.74|1.652|1.652|1.7|1.584|1.63|1.65|1.68|1.652|1.66|1.646|1.606|1.584|1.58|1.638|1.554|1.69|1.78|1.812|1.788|1.84|1.8|1.776|1.772|1.702|1.704|1.55|1.58|1.5|1.368|1.36||1.316|1.346|1.334|1.368||1.386|1.348|1.324|1.288|1.338|1.348|1.36|1.33|1.35|1.336|1.374|1.42|1.424|1.45|1.366|1.348|1.346|1.372|1.368|1.392|1.398|1.418|1.312|1.28|1.276|1.302|1.33|1.246|1.248|1.22|1.216|1.22|1.166|1.18|1.14|1.192|1.12|1.118|1.088|1.044|1.02|1.046|1.1|1.12|1.212|1.212|1.294|1.292|1.284|1.3|1.258|1.312|1.296|1.33|1.338|1.164|1.038|1.046|1.056|1.048|1.08|1.102|1.1|1.072|1.04|1.07|1.13|1.01|1.05|1.12|1.13|1.142|1.14|1.12|1.082|1.082|1.096|1.116|1.13|1.124|1.128|1.134|1.142|1.186|1.194|1.192|1.198|1.204|1.204|1.19|1.21|1.244|1.256|1.246|1.246|1.224|1.22|1.23|1.2|1.19|1.196|1.216|1.192|1.178|1.19|1.19|1.232|1.244|1.232|1.23|1.23|1.23|1.22|1.304|1.306|1.296|1.242|1.214|1.24|1.24|1.24|1.298|1.316|1.304|1.294|1.314|1.262|1.282|1.33|1.35|1.382|1.3|1.32|1.34|1.362|1.394|1.44|1.364|1.33|1.316|1.3|1.356|1.392|1.4|1.436|1.5|1.422|1.218|1.21|1.206|1.234|1.2|1.118|1.144|1.106|1.05|1.068|1.094|1.126|1.078|1.142|1.194|1.226|1.246|1.26|1.25
03674|7068|/equities/maurel-prom|CACALL|1.87|1.93|2.05|2.015|2.075|2.065|2.095|2.05|1.994|2.005|1.922|2.02|2.1|2.035|||2.005|2.01|2.025|2.07|2.05|2|2.06|2.005|2.09|2.11|2.165|2.165|2.185|2.25|2.1|2.06|1.978|2.05|2.035|1.994|1.898|1.872|1.892|1.9|1.888|1.976|1.98|1.95|1.852|1.844|1.84|1.844|1.832|1.82|1.766|1.76|1.756|1.752|1.774|1.772|1.758|1.764|1.722|1.66|1.662|1.69|1.664|1.684|1.658|1.78|1.854|1.892|1.888|1.86|1.908|1.914|1.934|1.984|1.916|1.936|1.986|1.966|1.846|1.75||1.738|1.738|1.714|1.716||1.718|1.714|1.694|1.718|1.79|1.848|1.72|1.722|1.746|1.736|1.794|1.71|1.71|1.678|1.7|1.62|1.628|1.624|1.558|1.644|1.678|1.758|1.596|1.536|1.492|1.498|1.572|1.49|1.55|1.404|1.446|1.43|1.45|1.348|1.22|1.23|1.238|1.224|1.226|1.19|1.2|1.224|1.266|1.3|1.346|1.344|1.346|1.342|1.352|1.364|1.368|1.418|1.416|1.4|1.43|1.404|1.4|1.4|1.38|1.362|1.414|1.48|1.466|1.48|1.49|1.51|1.564|1.556|1.522|1.62|1.616|1.654|1.59|1.618|1.654|1.656|1.67|1.672|1.69|1.7|1.682|1.662|1.658|1.668|1.658|1.668|1.662|1.662|1.68|1.698|1.734|1.736|1.778|1.788|1.79|1.85|1.844|1.848|1.816|1.744|1.76|1.79|1.748|1.722|1.668|1.688|1.708|1.708|1.742|1.824|1.856|1.912|1.948|1.83|1.866|1.872|1.862|1.794|1.83|1.808|1.8|1.796|1.842|1.836|1.75|1.758|1.728|1.754|1.81|1.78|1.842|1.766|1.846|1.8|1.834|1.82|1.822|1.87|1.782|1.776|1.74|1.902|1.956|2.075|1.938|1.876|1.88|1.844|1.736|1.71|1.772|1.75|1.744|1.7|1.666|1.676|1.648|1.68|1.704|1.644|1.612|1.66|1.696|1.678|1.73|1.728
03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|30.8|30.4|28.42|28.5|30.54|31.08|31.52|31.54|32.02|32.1|33.64|34|32.9|34.26|||33.1|32.6|30.7|30.1|31.1|30.4|30|30.8|30.9|29.5|28.6|28|28.9|29.75|28.65|29.25|28.2|28.75|26.4|26.95|26.65|26.9|29|29.3|27.8|28.95|28.2|28.05|29.3|31.55|30.05|31.75|32.2|32.05|34.1|33.8|32.75|32.45|34.8|34.65|33.8|34.5|32.55|31.5|30.75|32|32.35|35.65|34.7|36.05|36.35|36.7|37.55|37|38.55|40.25|37.35|38.2|36.75|38.8|37.2|34.6|34.7|35.35||34.35|33.55|32.95|35.15||32.4|32.85|30.45|30.25|30.4|30.35|30.45|31.65|32|30.3|31.5|31.85|32.05|32.15|32.65|32.4|33.6|34.8|36.55|34.8|34.5|30.8|31.85|34.2|32.45|31.15|30.35|27.55|26.35|25.45|25.45|25.2|23.8|25.35|25.4|25|23|23.4|23.1|22.2|21.9|20.25|22|22.3|23.45|22.75|23.2|24.05|24.45|24.5|24.7|24.45|25.7|27.3|26.55|26.25|25.25|24.5|25.3|23.7|22.6|22.25|23|21.8|20.6|21.15|22.65|23.1|22.15|24.5|23.85|24.5|24.45|25.25|24.8|25.65|25.95|24.55|25.45|23.5|22.7|27|25.35|25.4|23.85|22.3|22.5|22|22.1|22.25|21.05|22.2|20.55|20.25|21.55|22.1|22.7|23.15|22.5|21.55|21.2|22.3|22.05|22.45|19.48|18.3|19.46|21|21.35|18.46|19.16|23.2|23.75|23.25|25.1|30.2|25.1|22.3|23.45|19.38|20.3|18.52|17.38|18.16|16.4|15.38|13.88|13.6|12.7|11.8|12.76|12.02|13|12.44|11.8|8.1|8.37|7.59|7.36|7.11|6.97|7.19|6.97|7.09|6.88|6.45|6.33|6.34|6.2|5.86|5.94|5.6|5.79|5.32|4.82|4.62|4.66|4.665|4.79|4.115|4.18|4.14|4.04|4.145|4.255|4.215
03676|7363|/equities/media-6|CACALL||10.54|10.54|10.7|10.7|10.7|10.7|10.55|10.54|10.54|10.54|10.54|10.55|10.53||||||||||||8.25|8.25|8.2||8.45|8.4||7.95|7.7|7.85|||8.3||8.25|7.75||8.5|8.1|||8.45|||8.5|8.5||8.1|8.45|8.85|8.8|8.75|8.9|9|8.8|9|9.55|9.55|9.55|9.15|9.15|9.15|9.2||8.9|9.3|9.2|9.4|9.4|9.4|9.6|8.65|||||8.8|9.2|9.6|9.45|||8.7|8.7|||8|8|8.5|8.3|8.3|8.3|8.3|8.45|8.45|8.3|8.45|||7.7|7.55|||7.5|7.5|7.65|||7.1|7||6.5|6.5|6.5|6.5|6.3|||6.3|6.15|||6.1|7|||||||7|7.4|7.55|7.6|7.65||7.6||7.2|7.2||7|7|7|7.3|7.45|7.45||7.65|7.65|7.65|||||7.6||7.6||7.5|6.6|6.8|6.8|6.95|7.3||6.8|6.6|||||7.4|7.4|7.4|7.35|7.45|7.5|7.85|7.85|7.85|7.85|7.7|7.7|7.7|7.75|7.75|7.5||7.5|7.5|7.5|7.5||7.75|7.55||7.55|||7.5|7|||7.65|7.65|7.65|7.3|7.5|7.75|7.5|7.25|7.25|7.5|||7.75|7.8|8|6.9||7.5|7.45|7.3|7.85|7.5|7.35|7.3|7.3|7|7.3|7.3|7.3|7.3|7.3||7.3||7.4|7.4|7.55|7.05|6.9|7.2|7.35|7.3|7.2
03677|1096116|/equities/medincell-sa|CACALL|10.78|10.76|10.98|11.26|10.96|10.64|10.68|11|11|10.9|11|11|11.14|11.22|||11.5|11.7|11.55|11.85|11.6|11.15|11.35|11.7|11.25|11.8|11.95|11.65|12.1|12.05|11.8|11.75|12|11.85|11.3|11.05|11.35|11.6|11.75|11.7|11.6|11.7|11.8|11.8|11.85|12.6|13.05|13.6|13.5|13.4|12.95|12.8|13.4|13.6|13.85|13.75|13.95|13.75|14.05|14|14.05|13.35|13.5|13.55|14.1|15.1|15.65|16.15|15.1|15.5|14.05|14.35|14.5|14.4|14.65|14.6||12.3|15|11||10.2|10.1|10.25|9.8||10.05|10|9.88|10.05|10.3|9.96|9.78|9.64|10.05|9.66|9.56|10|10.1|10.45|10.55|10.8|11.05|10.8|10.8|10.6|10.45|10.25|10.65|10.85|10.3|10.8|9.5|9.04|9.24|8.76|8.66|7.72|7.42|7.2|8.1|8|7.56|7.4|7.7|8.12|7.1|6.82|7.1|7.24|7.38|7.34|7.7|7.8|7.72|7.36|6.9|7.32|6.84|6.9|6.74|6.7|6.84|6.94|6.76|6.84|7.14|7.74|7.54|7.48|7|6.8|6.82|7.04|6.6|6.9|7|6.84|7.04|6.98|7.04|7.04|7.04|7|7.1|6.66|6.5|7.04|7.04|7.24|7.4|7.36|7.38|7.26|7.36|7.36|7.46|7.5|7.48|7.48|7.44|7.52|7.4|7.34|7.34|7.38|7.2|7.4|7.3|7.5|7.82|7.88|7.94|7.86|7.86|7.88|8|7.84|7.84|7.66|7.84|7.54|7.72|7.2|7.3|7.48|7.3|7.44|7.42|7.6|7.64|7.7|7.74|7.92|7.72|7.88|7.96|8|8.22|8.28|8.26|8.26|8.42|8.26|8.46|8.56|8.6|8.66|8.66|8.5|8|8.28|8.56|8.7|8.7|8.6|9|8.46|8.82|9.08|9.14|9.36|9.62|8.4|8.7|8.72|8.88|8.88|8.14|9.24|10|9.72
03678|17823|/equities/memscap|CACALL|1.7|1.74|1.675|1.66|1.745|1.76|1.74|1.765|1.83|1.835|1.825|1.87|1.815|1.78|||1.66|1.65|1.675|1.65|1.675|1.66|1.69|1.76|1.67|1.69|1.665|1.65|1.66|1.625|1.67|1.69|1.615|1.7|1.615|1.67|1.725|1.8|1.8|1.875|1.815|1.84|1.94|1.95|1.97|1.895|1.725|1.91|2.05|1.96|1.88|1.74|1.7|1.7|1.75|1.68|1.6|1.585|1.7|1.55|1.225|1.24|1.25|1.255|1.265|1.315|1.34|1.36|1.4|1.37|1.23|1.23|1.215|1.23|1.24|1.26|1.25|1.28|1.21|1.2||1.215|1.235|1.27|1.32||1.43|1.23|1.01|0.99|1|1.025|1.02|1.005|1.01|1.01|1.03|1.05|1.045|1.05|1.06|1.08|1.035|1.095|1.055|0.976|0.968|0.942|0.93|0.914|0.878|0.862|0.97|0.996|0.98|0.888|0.868|0.838|0.84|0.816|0.752|0.776|0.76|0.74|0.756|0.75|0.73|0.782|0.782|0.8|0.868|0.87|0.87|0.87|0.86|0.87|0.86|0.882|0.896|0.892|0.91|0.848|0.842|0.842|0.856|0.814|0.812|0.856|0.86|0.87|0.832|0.832|0.836|0.832|0.818|0.882|0.928|0.874|0.854|0.858|0.892|0.858|0.86|0.864|0.91|0.914|0.94|0.936|0.982|0.99|0.99|0.952|0.924|0.92|0.946|0.928|0.906|0.92|0.92|0.922|0.95|0.96|0.958|0.932|0.922|0.94|0.94|0.96|0.94|0.98|1.005|1.04|1.065|0.94|0.928|0.922|0.932|0.96|0.958|0.97|0.958|0.98|0.962|0.972|0.99|0.988|0.99|1.02|1|1|1.02|1|1.075|1.04|1.06|1.12|1.115|1.1|1.12|1.1|1.14|1.135|1.085|1.1|1.05|1.05|1.04|1.13|1.125|1.145|1.1|1.12|1.11|1.1|1.08|1.09|1.07|1.045|1.035|1.06|1.01|0.996|0.99|1|1|1|0.992|0.998|1.075|1.08|1.095|1.12
03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|10.33|10.39|10.06|10.13|10.57|10.5|10.2|10.13|9.775|9.6|9.695|9.905|10.04|9.72|||9.52|9.395|9.48|9.31|9.335|9.245|9.235|8.95|9.05|9.335|9.225|9.335|9.425|9.39|9.34|9.315|9.555|9.415|9.27|9.025|9.21|9.145|9.145|9.205|9.015|9.045|8.955|8.785|8.16|7.86|7.8|7.95|7.62|8|7.74|7.705|7.78|7.6|7.52|7.58|7.435|7.345|7.385|7.35|7.48|7.565|7.535|7.12|6.835|7.115|7.055|7.37|7.43|7.455|7.595|7.62|7.495|7.43|7.455|7.515|7.665|7.57|7.25|7.085||7.22|7.4|7.47|7.205||7.37|7.21|7.075|6.99|7.235|7.4|7.33|7.365|7.27|7.26|7.01|6.955|6.975|7.18|7.28|7.12|7.025|6.925|6.625|7.07|7.12|7.115|7|6.37|6.2|6.275|6.4|6.33|6.41|5.75|5.49|5.52|5.645|5.08|4.192|4.248|4.182|4.2|4.22|4.11|4.026|4.002|4.216|4.436|4.552|4.38|4.524|4.776|4.42|4.228|4.42|4.338|4.284|4.458|4.472|4.534|4.432|4.61|4.498|4.364|4.464|4.706|4.428|4.556|4.178|4.312|4.454|4.508|4.644|4.836|5.415|5.56|5.535|5.535|5.475|5.595|5.64|5.55|5.575|5.56|5.585|5.45|5.425|5.375|5.47|5.47|5.475|5.5|5.58|5.65|5.63|5.58|5.765|5.95|6.215|6.26|6.335|6.4|6.27|6.1|6.165|6.2|6.26|6.15|6.39|6.355|6.69|6.45|6.4|6.625|6.72|6.9|6.92|6.955|6.86|6.85|6.955|7.04|7.15|7.155|7.085|7.105|7.12|7.18|7.065|7.205|7.28|7.45|7.54|7.395|7.535|7.405|7.535|7.67|7.66|8.02|8.01|8.065|7.905|8|7.95|8.36|8.745|8.875|9|8.41|8.46|8.01|7.585|7.285|7.255|7.2|6.99|6.315|6.135|6.09|5.99|6.085|6.28|6.07|6.185|6.15|6.275|6.52|6.78|6.675
03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|28.3184|28.0309|27.2643|27.9351|28.2705|28.9413|28.4622|28.3663|28.5101|28.0309|28.8934|29.2767|29.3726|29.133|||29.2767|28.4622|28.7497|28.2226|27.983|27.5518|27.5518|27.5518|28.95|27.8|28.3|27.95|29.25|29.45|29.7|29.55|29|29.3|28.5|27.6|27.7|28.85|29.45|29.45|28.45|29.6|30|29.45|29.35|28.7|28.35|28|28.6|28.45|28.3|27.85|27.65|27.9|27.65|26.55|26.55|25.7|25.55|25.25|25.2|24.5|23.85|24.15|23.95|25.2|26|26.7|25.7|25.7|25.3|26.25|25.7|26.35|25.85|26.05|26.15|25.55|24.85|24.75||24.75|25.05|25.2|25.35||25.05|25.05|25|24.45|24.8|25|25.25|25.2|24.8|24.85|25.15|24.9|25|25|25.15|24.55|24.4|25|24.4|25.1|25|25.5|25.55|24.95|24.65|24.65|24.65|23.9|25.1|24.5|23.5|23.75|24|24.75|23.5|23.7|22.5|22.75|21.7|22.25|21.05|22.5|23.25|24.65|25.15|24.95|25.5|25.2|26|25.65|25.2|26|26|25.95|26.45|27|26.1|27|26.35|26|26.2|26.25|25.85|25.85|25.25|25.1|24.8|24.65|24.5|26.1|26.6|27.25|27|27.4|27.3|28.4|27.3|26.1|26.5|25.15|24.7|25.3|25.45|25.5|25.95|25.3|24.8|24.25|24|22.55|23.05|23.75|24.2|24.35|24.9|25.55|25.65|25.6|24.95|24.4|23.75|24.3|23.7|24.4|22.65|20.6|21.05|21.1|21.05|21.45|21.9|22.1|21.8|21.95|21.65|21.85|22.25|20.95|21.55|20.75|20.15|21|21.7|21.45|20.8|21.5|21.55|21.2|21.6|20.75|20.85|21.05|21.65|20.95|20.85|21.25|21.3|21.75|21.25|20.95|21.4|22.75|23.55|24.25|23|22.2|22.65|22|20.7|20.55|21.2|20.85|19.86|19.2|18.26|18|18.26|18.6|19|18.04|17.42|18.18|17.8|18.52|19.26|19.6
03681|14170|/equities/metabolic-explorer|CACALL|4.9224|4.9028|4.7998|4.7361|4.9322|5.0989|5.1969|5.0989|5.1087|5.0596|5.0891|5.2852|5.2361|5.3146|||5.4224|5.2165|5.3538|5.5891|5.7068|5.6088|5.6727|5.9035|5.865|5.5766|5.3651|5.5189|5.3074|5.3843|5.3843|5.4997|5.3074|5.2112|5.6535|5.7304|5.5189|4.7401|4.2401|4.6343||3.221|3.1633|3.144|3.2979|3.3556|3.1152|3.144|3.2402|3.2786|3.4709|3.5575|3.0671|2.9902|3.0094|2.8075|2.8652|2.8556|2.721|2.6921|2.721|2.7402|2.7691|2.7979|2.6537|2.8364|2.6537|2.5864|2.596|2.6248|2.5864|2.6345|2.5383|2.72|2.72|2.7|2.75|2.78|2.87|2.48||2.38|2.4|2.4|2.47||2.38|2.39|2.4|2.38|2.49|2.25|2.25|2.27|2.36|2.36|2.35|2.51|2.52|2.62|2.58|2.48|2.53|2.21|2.24|1.99|1.83|1.83|1.82|1.82|1.82|1.865|1.89|1.865|1.86|1.81|1.84|1.73|1.7|1.72|1.65|1.685|1.63|1.56|1.53|1.545|1.59|1.53|1.57|1.635|1.76|1.82|1.84|1.72|1.61|1.62|1.615|1.615|1.63|1.66|1.64|1.68|1.68|1.69|1.69|1.665|1.695|1.7|1.705|1.74|1.68|1.68|1.7|1.62|1.64|1.72|1.725|1.725|1.71|1.715|1.73|1.76|1.785|1.775|1.805|1.825|1.885|1.855|1.88|1.84|1.85|1.86|1.85|1.82|1.81|1.8|1.795|1.82|1.82|1.845|1.845|1.86|1.815|1.805|1.81|1.8|1.805|1.81|1.79|1.79|1.825|1.805|1.865|1.87|1.88|1.87|1.915|1.79|1.775|1.74|1.84|1.92|1.955|1.81|1.64|1.65|1.65|1.515|1.51|1.51|1.46|1.485|1.475|1.48|1.495|1.5|1.55|1.54|1.54|1.54|1.55|1.55|1.545|1.565|1.525|1.54|1.51|1.535|1.54|1.55|1.55|1.555|1.53|1.5|1.5|1.48|1.465|1.43|1.44|1.425|1.37|1.365|1.38|1.365|1.38|1.38|1.34|1.35|1.425|1.405|1.445|1.45
03682|6946|/equities/m6-metropole|CACALL|18.46|18.4|18.26|18.38|18.6|18.88|18.72|18.66|18.8|18.8|18.68|18.78|18.9|18.78|||18.42|18.22|18.22|18.4|18.52|18.66|18.84|19.06|19.26|19.24|18.92|18.82|18.76|18.8|19.28|18.02|17.76|17.98|17.5|17.04|17.2|17.28|16.86|17|16.56|16.8|16.44|16.34|16.54|16.58|16.8|17.94|15.92|16|15.76|15.38|15.4|15.2|15.12|15|14.7|14.58|14.54|14.62|14.02|13.3|13.22|13.38|13.24|13.66|13.88|13.86|13.7|13.66|13.9|13.88|13.66|13.78|13.54|13.4|13.24|13.22|13.16|13.32||13.26|13.32|13.52|13.52||13.98|13.9|13.96|13.72|14.24|13.98|14.14|14.26|14.18|13.7|14.04|13.8|13.3|13.06|13.24|13.24|13.48|13.3|13.1|12.82|12.64|12.64|12.54|12.12|12|12.08|12.28|12.2|12.1|11.58|11.16|11.3|11.22|10.52|10.04|10.22|10|10.08|9.81|9.43|9.32|9.15|9.34|9.81|10.08|10.04|9.95|9.93|10.22|10.24|10.28|10.28|9.82|10.22|10.8|10.72|10.44|10.5|10.52|10.06|10.28|10.2|10.26|10.4|10.1|10.22|10.2|10.28|10.3|11|11.3|11.44|11.6|11.86|11.62|11.74|11.58|11.26|11.04|10.82|10.66|10.68|10.54|10.46|10.46|10.66|10.6|10.56|10.7|10.6|10.7|10.76|10.5|10.56|10.76|10.48|10.54|10.62|10.42|10.42|10.44|10.64|10.78|10.46|10.24|10.42|10.94|9.77|9.9|9.78|9.79|9.86|9.92|9.93|9.9|10.1|10.06|9.99|10.1|9.93|9.8|10|10.06|10.14|10.14|10.22|10.04|10.04|9.96|9.95|9.83|9.82|10.02|9.66|10.12|10.36|10.22|10.2|10.18|10.4|10.3|11.1|11.4|11.56|11.3|10.9|11.02|10.8|10.14|10.44|10.64|10|9.29|9.19|8.89|8.88|8.92|9.16|9.54|9.12|9.2|9.43|9.59|9.6|9.82|9.76
03683|17825|/equities/micropole|CACALL|1.2|1.19|1.175|1.16|1.19|1.195|1.2|1.19|1.19|1.2|1.185|1.215|1.215|1.19|||1.205|1.16|1.165|1.185|1.16|1.145|1.165|1.165|1.18|1.175|1.19|1.17|1.19|1.175|1.16|1.165|1.17|1.15|1.12|1.115|1.115|1.13|1.13|1.13|1.1|1.14|1.11|1.14|1.15|1.17|1.16|1.17|1.16|1.19|1.15|1.135|1.14|1.17|1.18|1.17|1.16|1.16|1.14|1.11|1.11|1.12|1.11|1.125|1.115|1.165|1.235|1.25|1.235|1.29|1.295|1.33|1.31|1.3|1.29|1.42|1.41|1.4|1.42|1.39||1.31|1.285|1.24|1.23||1.245|1.255|1.215|1.215|1.24|1.23|1.155|1.175|1.16|1.09|1.13|1.14|1.15|1.1|1.1|1.1|1.095|1.09|1.1|1.095|1.1|1.1|1.09|1.1|1.09|1.095|1.075|1.07|1.09|1.06|1.095|1.085|1.08|1.075|1.04|1.055|1.055|1.03|1.055|1.035|1.01|1.01|1.055|1.115|1.135|1.16|1.15|1.15|1.145|1.16|1.18|1.22|1.195|1.185|1.2|1.22|1.2|1.21|1.195|1.185|1.22|1.235|1.24|1.23|1.23|1.175|1.185|1.185|1.2|1.25|1.22|1.18|1.195|1.215|1.215|1.22|1.205|1.205|1.22|1.24|1.225|1.24|1.275|1.215|1.235|1.185|1.15|1.19|1.22|1.175|1.19|1.105|1.105|1.08|1.095|1.11|1.115|1.095|1.09|1.08|1.08|1.08|1.08|1.075|1.09|1.09|1.09|1.085|1.085|1.085|1.1|1.08|1.08|1.08|1.04|1.035|1.015|1.025|1.03|1.01|1.01|1.04|1.045|1.045|1.05|1.03|1.04|1.04|1.035|1.05|1.055|1.06|1.05|1.04|1.02|1.05|1.06|1.08|1.025|1.05|1.05|1.09|1.09|1.08|1.055|1.05|1.09|1.085|1.1|1.08|1.07|1.08|1.05|1.03|1.02|1.03|1.035|1.04|1.03|1.075|1.08|1.08|1.095|1.135|1.12|1.12
03684|17659|/equities/financiere-moncey|CACALL|||51||52|51|51|50.5|50||||53||||||53.5||53.5|55||||||||||||||56|56|56|53.5|54|||||52|||52.5||52.5||46.8|||46.8|||||47.6|||44.8|||44.8|44.8|44.8|44.8|44.8|44.8|44.8|44.8|44.8|||||||||||||44.2||44.2|45|45|44.6|44|44|43.4||||43.4||43.2|44.6|||||44.8|||||||41||43.6||||43.6||||||43.6|||42.8||||42.8|42.8|||||||||||||42.8||43|||||||||42||41||||41|41|||||||||39.8|||||||||||39.6||||||43||||43||||42.8|42||||42|42|42.2||||42||43|||43|42.4|||||||||||43.8|||||||||||44||||||||||||||
03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|92.1|91.9|90.7|92|88.5|88.5|88.7|89.5|91.5|89.6|90.6|90.5|92|91.2|||91.3|89|87.5|87.4|88.9|87.4|89.7|89|88.5|89.3|88.4|88|90.2|91|91|92.5|91.1|90|90.4|91.5|90.6|93.1|93.3|95|93.2|93.6|94.6|94.8|94.6|94.9|96.4|98.6|98.8|98.7|99|100.6|102.2|101.4|100.2|101.2|100.4|98|101|98.3|100.6|99.6|98.3|99.6|99|98.5|98.3|97|98.1|94.4|93.8|93.8|93.8|94|93.8|95.6|93.9|92.9|93.8|93.5||93.1|91.9|94.3|92.8||92.6|91.9|89.2|90.8|91.3|90.7|90.9|91.1|89.9|91.2|91.6|92.4|93.2|92.6|93|93.5|95|96.7|97.9|96.9|96.4|97.3|97.9|96.8|97.3|96.2|95.7|95.3|97.1|98.1|97.5|98.7|97.8|99.6|99.5|99.4|94.6|94.3|91.2|94.2|92.5|93.5|95|94.7|96.8|96|97.2|96.6|94.1|93.7|94.5|97.9|99.6|97.2|99.6|100|100.4|100.6|100.2|99.2|99.4|101|96.6|96.8|95.5|95.7|95.2|96.7|99|96|102.2|103.2|104.4|103.6|102.8|103.4|105.4|101.6|101.4|101.8|103.6|104|103.6|99.4|99|96.1|97.7|96.8|98.9|97.3|99.4|97.3|96.5|98.9|97.3|97.3|96.2|98.4|98.1|96.9|96.8|95.5|95|93.6|94.5|93.8|95.8|91.1|91.1|95|97|96.4|95.5|95.1|94.5|94.3|94.6|96|96|95.7|94.1|94.3|94.4|90.4|89.7|89.7|89.5|89.2|87.8|88.2|87.9|88.8|89.5|88.6|87.6|89.2|89.9|89.3|89.2|89|89.6|89|88.1|94.1|94|92.8|91|85.7|83.4|84.2|81.6|81.7|84.6|85.4|82.5|82.7|84|83.7|83.9|85.1|84|84|80.3|81|79.6|81.5
03686|17830|/equities/musee-grevin|CACALL|52.5||||||51.5||51.5|49.6|49.4|51.5||51.5||||51.5|49.4|52|52.5||||54|48.6||||52.5||||52.5|52.5|||||52.5||52.5|52.5|51|51||52|||||||||||51|53.5||||||52.5|53||52.5|||||||||53.5||54.5|||||48.6|50|||50||50|50|||||51.5|50.5|53||48.2|50||50|50|49|49.6|49.2|55|54|53.5||52||50|50|48.4||46|46|46|||46|||46|46|||46||46||46||46|||||||||46|46||46|45.8|||||||46.8|||48|||||48||||||49||50|49.6||47.6||47.6|||||50||||||52||||53||||||||||||||||||||||||||53|||||53|55.5|57|56.5|55|50||||50||50|49.8|49.8||||||||||53||||||
03687|1156934|/equities/nacon-sa|CACALL|6.84|6.64|6.6|6.6|6.72|6.88|6.72|6.72|6.76|6.91|6.99|7.07|7.1|7.07|||7.25|7.31|7.25|7.38|7.23|7.08|7.14|7.17|7.2|7.08|6.99|6.88|7.09|7.18|7.16|7.2|7.09|7.13|6.86|7.03|7.06|7.31|7.6|7.73|7.7|7.9|8|7.65|7.76|7.75|7.91|8.05|8.35|8.3||8.28|8.02|8.16|8|8|7.92|8.02|8.08|8|7.9|7.85|7.8|7.99|7.82|7.73|7.39|7.5|7.33|7.54|7.32|7.56|7.45|7.56|7.6|7.78|7.8|7.68|7.82|7.89||7.97|7.99|8.06|8.01||7.97|7.98|8.06|7.95|7.98|8.02|8.1|8.13|8.01|8.08|8.2|7.8|7.85|7.99|7.9|7.8|7.6|7.58|7.4|7.55|7.53|7.5|7.46|7.54|7.5|7.45|7.51|7.5|7.56|7.6|7.39|7.27|7.08|7.06|7.45|7.39|7.37|7.02|7|7.02|7.1|6.96|7.35|7.45|7.29|7.34|7.25|7.25|7.34|7|7|6.99|6.81|6.85|6.81|6.76|6.85|6.85|6.89|6.94|6.61|6.65|6.54|6.6|6.58|6.46|6.48|6.39|6.27|6.3|6.53|6.5|6.4|6.4|6.22|6.5|6.55|6.47|6.64|6.55|6.5|6.73|6.4|6.41|6.28|6.26|6.24|6.01|6.02|5.92|6.04|6.1|6.18|6.12|6.09|6|6.25|6.3|6.32|6.39|6.44|6.35|6.45|6.5|6.44|6.14|6.4|6.24|5.95|5.6|5.67|5.7|5.82|5.75|5.72|5.69|5.62|5.75|5.73|6|5.9|5.68|5.5|5.59|5.27|5.21|5.18|5.13|5.12|5.16|4.88|4.95|4.9|4.74|4.7|4.715|4.7|4.65|4.5|4.47|4.525|4.555|4.565|4.645|4.6|4.57|4.575|4.8|4.715|4.775|5.03|4.97|5.17|5.24|5.24|4.91|4.91|4.93|4.93|4.9|4.92|5.1|5.07|5.18|5.23|5.28
03688|40322|/equities/nanobiotix|CACALL|13.28|13.36|13|13.06|13.72|13.74|13.83|13.48|13.62|13.52|13.83|14.07|13.5|13.58|||13.36|13.5|13.34|13.32|13.36|13.3|13.08|13.1|13.24|13.22|13.36|13.42|13.66|13.88|13.94|13.86|13.52|13.6|13.34|12.92|13.26|14.08|13.74|13.76|13.8|13.9|14.04|13.88|14.5|14.46|14.32|14.64|14.62|14.62|14.72|14.96|15|15|15.3|15.28|15.12|14.8|15|14.8|14.1|14.4|14.14|14.7|14.2|15.22|15.84|16.32|16.58|17.2|15.58|15.42|15.38|15.22|15.4|15.32|15.1|15.1|14|13.68||13.8|13.86|13.54|13.84||14.56|14.6|14.04|14.3|14.78|15.78|14|13.68|13.42|13.6|12.46|12.6|12.4|12.74|12.08|12.34|12.12|12.92|12.36|13.76|12.54|12.06|11.88|11.4|10.82|10.52|10.42|11.04|10.64|10.24|9.86|9.41|8.3|7.88|6.55|6.69|6.51|6.39|6.2|5.95|5.92|5.72|6.03|6.28|6.5|6.53|6.48|6.48|6.55|6.45|6.15|6.42|6.48|6.65|6.71|6.45|6.3|6.39|6.46|6.31|6.35|6.44|6.41|6.2|5.93|6|6.22|6.31|6.39|6.93|7.16|7.3|7.5|6.95|6.68|6.75|6.71|6.84|6.85|6.88|6.79|6.86|6.82|6.9|6.94|6.75|6.82|6.86|6.81|6.84|6.93|7.16|7.1|7.21|6.97|7.14|7.08|7.17|6.99|7.01|6.9|6.8|6.78|6.8|6.75|6.7|6.84|6.89|7.11|7.25|7.45|7.49|7.79|7.35|7.08|7.04|6.9|6.67|6.88|6.96|6.89|7.08|7.18|7.31|7.33|7.28|7.24|7.22|7.36|7.16|7.45|7.66|7.94|7.9|7.96|7.93|7.95|7.97|7.9|7.8|7.88|8.43|8.32|8.4|8.38|8.44|8.5|8.64|7.79|7.95|7.84|6.8|6.63|6.5|6.32|6.24|6.23|6.24|6.58|6.17|6.08|6.21|6.59|6.9|6.89|6.79
03689|1088763|/equities/navya|CACALL|2.682|2.65|2.642|2.764|2.62|2.486|2.41|2.444|2.464|2.62|2.4|2.592|2.63|2.658|||2.8|2.7|2.69|2.675|2.6|2.63|2.765|2.99|3.07|3.03|3.04|3.015|3.03|3.1|3.21|3.05|2.98|3.18|3.5|3.65|3.83|3.42|3.435|3.245|2.99|3.17|3.2|2.88|2.765|2.855|2.86|2.98|2.96|3.01|3.08|3.125|2.915|2.98|2.98|2.835|2.875|3.06|3.13|3.225|3.21|3.23|3.09|3.15|3.145|3.7|3.935|4.065|4.01|4.015|3.82|3.85|3.825|3.915|3.82|3.85|4.05|3.96|3.81|3.9||3.89|3.85|3.51|3.48||3.52|3.55|3.6|3.54|3.735|3.58|3.54|3.565|3.8|3.935|4.08|3.87|4.05|4.36|4.33|4.3|4.525|4.275|4.12|4.345|4.33|4|4.09|3.81|3.05|2.685|2.675|2.58|2.67|2.625|2.38|2.44|2.435|2.45|2.57|2.72|2.65|2.68|2.38|2.23|2.11|1.896|2.075|2.21|2.63|2.76|2.92|3.01|3.33|2.835|2.66|2.78|2.84|2.44|2.11|2.135|2.025|1.764|1.764|1.728|1.722|1.706|1.63|1.75|1.664|1.82|2.065|2.01|2.05|2.29|2.345|2.3|2.34|2.42|2.35|2.305|2.21|2.24|2.34|2.215|2.24|2.56|2.19|2.285|2.185|2.185|2.065|2.13|2.055|2.075|2.05|2.07|2.1|2.145|2.125|2.165|2.285|2.25|2.3|2.045|2.12|2.16|2.13|2.28|1.89|2.04|2.3|2.22|2.46|2.43|2.645|2.41|3.81|2.2|1.5|1.082|1.182|0.932|0.825|0.93|0.688|0.688|0.71|0.71|0.712|0.72|0.714|0.715|0.692|0.691|0.687|0.686|0.719|0.695|0.695|0.638|0.677|0.697|0.689|0.696|0.71|0.73|0.709|0.702|0.739|0.743|0.7|0.71|0.71|0.714|0.725|0.715|0.703|0.68|0.639|0.642|0.617|0.61|0.62|0.612|0.615|0.645|0.651|0.667|0.66|0.675
03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|37.0025|37.3533|35.5438|35.4515|36.3562|37.2056|37.4271|37.9995|38.1472|36.9655|38.9781|38.7935|39.4767|39.4582|||39.6613|39.4674|36.7901|35.1283|35.4515|35.2668|36.4208|36.5593|36.19|34.7129|35.8207|36.3747|39.6411|37.3892|37.8141|37.8141|40.3209|40.6183|38.5364|37.8141|40.1934|39.2162|40.5333|42.6577|41.1281|41.638|40.3209|41.6805|41.9779|43.5074|43.1675|44.952|44.952|45.5469|45.122|48.0111|46.2267|46.5666|53.9372|55.5019|53.7531|54.7656|54.3054|54.0292|53.569|53.8452|51.9123|57.711|62.129|62.3131|62.3131|58.9075|58.9996|58.2632|58.7234|60.6563|60.5643|59.8279|60.4723|62.5892|64.0619|61.0245|59.0916|58.8155||57.711|56.3303|55.686|55.9621||54.8576|54.6735|51.7282|50.8998|52.0043|49.7953|48.5987|46.9419|46.3897|45.2852|44.3647|44.4107|44.7789|44.5488|44.6409|44.6869|44.5948|45.8374|46.6658|44.2267|43.3983|43.2602|42.6159|43.8585|43.3983|44.0886|42.2477|40.9591|41.6495|43.6284|44.7789|43.9966|42.3398|43.9505|46.0215|46.2056|44.7329|43.7664|42.846|42.3398|41.5114|41.1432|41.0972|41.1432|41.5574|41.3273|42.2017|42.9381|43.5824|44.5488|44.1346|45.009|45.055|45.3312|45.1931|45.6993|44.1806|43.8585|42.6159|42.4318|42.9381|42.2938|42.0637|41.7875|40.2228|39.9006|41.1432|40.591|39.6705|39.4404|40.4529|40.637|41.5114|40.775|40.637|41.7875|42.2017|41.2813|42.2017|41.6034|43.3983|44.6409|43.3523|42.6159|41.2353|42.6159|42.2938|41.9716|40.683|39.1643|39.4404|39.1643|39.0723|39.2103|38.6581|38.6581|38.1518|37.7836|36.5411|35.5746|35.4366|35.4826|35.1604|35.3445|35.4366|35.4366|36.1729|35.7127|36.0348|36.2189|36.8172|36.357|36.9553|36.1269|35.3905|35.8047|35.3905|35.8047|36.6331|35.8968|35.6206|35.7587|35.2985|35.2985|36.1729|33.9178|33.3656|33.1355|33.3196|32.9054|32.9054|33.2735|33.2735|32.8594|32.9054|33.3656|32.7213|32.4912|31.7548|31.6168|31.2946|31.6168|31.2026|31.3867|31.5247|31.2026|31.9389|32.169|30.5123|30.8344|30.7884|31.2946|31.8929|32.2611|31.3406|31.1105|30.6963|31.1566|31.4327|30.7424|28.8095|29.1776|28.7174|28.3953|28.1191|28.6254
03691|17833|/equities/neurones|CACALL|27.6|27.8|27.5|27.7|28.4|28.3|28|28.4|28.1|28.1|28|28.3|28.8|28|||28.9|28.5|28.3|28.9|29.2|28.2|28.9|29.1|29.2|29.2|29.5|30|30|30.1|31|29.1|28.9|28.6|27.9|28|28|27|26.7|26.3|25.6|26.6|26.5|26.6|27.3|27|27|27|26.3|26.5|26|25.7|24.7|24.8|24.6|24.8|24.5|24.7|24.5|24|23.5|23.4|24.2|24.2|24.2|24.4|24.2|24.6|24.2|24.8|25|24.4|23.4|23.3|23.3|23.4|23.4|23.2|23.4|23.5||23.4|23.5|23.5|23.3||22.8|23|23.2|23.4|23.5|23.8|23.5|23.8|23.6|24.2|24.4|24.2|24.3|24.1|24.4|24.6|24.3|24.3|24|24.7|24.5|24.4|24.2|23.9|24.5|24.5|24.1|24.6|24.2|23.5|23.3|23.7|23.2|23.1|23.9|25|23.6|23.3|23.2|23.4|23.3|23.3|23.5|23.4|23.6|23.7|23.8|23.9|24.1|24.1|23.9|23.5|23.9|23.9|23.8|23.2|23.1|23.3|24.4|23.9|23.8|24|23.7|23.7|23.7|23.6|23.9|23.4|24.5|24.6|24.5|23.9|24.2|24.3|24.5|24|24|24.1|24.2|24|24.5|24.7|24.5|24.9|24.9|24.8|24.5|24.9|24.9|24.8|24.8|25|25.4|25.6|24.5|24.7|24.4|24.6|24.8|24.7|24.9|24.8|23.8|23.8|23.9|24.5|23.2|24|24.4|25|24.1|23.3|23.2|23.3|23.3|23.5|22.9|22.3|22.5|22.5|21.5|21|21.1|20.9|21|20.5|20.2|20.6|20.4|20.6|20.3|19.8|19.9|19.9|19.75|20|20.4|19.8|19.55|20|20.6|20.7|21|21|21|21|20.4|20.7|20.6|21|21|20.4|19.5|19.7|20|19.9|19.9|19.4|19.9|19.8|19.8|20.3|20.4|19.95|20.2|19.5
03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|72.8|72.8|71.25|71.8|73.45|74.85|74.8|76.75|76.65|75.9|75.8|77|75.85|75.95|||77.8|75.5|73.35|72.85|74.2|72.4|71.8|71.35|71.7|72.15|71.15|70.85|67.6|66.55|65.95|66.1|64|64.75|63.3|60.25|62.65|63.7|63.25|62.8|64.35|62.65|62.65|62.6|66.7|65.85|67.1|70.4|67.15|66.65|65.4|65.65|64.55|65.1|66.2|66.45|67.2|66|65.1|64.25|61.45|62.3|61.55|62.5|63.4|66.3|66.4|66.45|66.55|65.2|64.1|66|66.3|66.45|68.65|68|67.75|63.5|60.6|60.5||59.25|59.6|59.6|59.8||58.35|58|58.45|58.05|58.6|57.05|56.65|57.35|56.6|55.5|55.45|54.9|53.9|54.25|52.85|52.2|51.6|52.6|52.95|54.15|52.3|52|51|49.86|49.3|48.8|49.04|49.82|50.4|49.38|47.78|48|46.58|47.24|42.52|44.5|45.06|45.6|44.1|41.64|40.9|40.66|41.38|42.36|44.2|43.64|44.14|43.9|44.62|45.24|45.52|46.56|45.08|45.28|45.58|47.52|47.4|48.06|48.08|48.06|48.62|49.52|48.38|46.6|45.28|45.8|46.56|46.3|45.56|46.4|47.3|48.5|49.18|48.52|48|48.1|48.08|46.9|48.84|47.88|48.16|48.18|47.68|47.08|47.76|47.48|47.94|47.02|47.16|46.58|46.12|47.34|47.38|47.7|48.16|48.6|47.5|46.72|46.56|46.5|46.32|46.14|46.08|46.78|44.2|43.56|44.16|45.38|46.44|45.32|46.04|45.58|45.02|45.34|44|44.08|44.18|43|43.44|42.06|41.42|42.5|42.88|42.92|42.44|42.52|41.46|41.34|41.26|39.5|39.88|39.62|40.3|39.98|40.44|39.8|40.52|39.92|39.02|37.8|37.96|39.64|39.8|39.56|40.04|38.46|38.5|37.3|37.22|36.68|36.84|36.58|36.7|36.84|36.38|35.44|36.08|35.96|38.9|35.88|35.74|36.46|36.7|36.16|36.56|36.06
03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|44.78|45.12|43.78|44.36|44.66|44.36|43.8|43.24|44.28|44.04|44.3|44.4|43.9|43.04|||42.72|42.08|43.16|42.66|43.46|42.56|42.56|42.58|42|41.96|41.88|42.32|42.86|41.66|41.94|42.02|41.56|41.14|41.24|40.52|41.7|41.2|40.28|40.36|40.46|40.88|38.66|38.36|38.38|37.44|36.68|37.04|37.26|37.56|37.36|37.4|37.7|37.96|38.46|38.34|38.12|38.06|38.3|38.14|37.14|37.84|37.76|37.68|36.48|37.5|37.92|38.2|38.1|38.38|38.74|39.3|38.94|38.16|38.48|38.28|38.18|38.12|37.52|35.4||35.46|35.64|35.82|35.48||35.7|35.68|34.8|33.48|34.84|34.58|34|33.24|32.84|32.78|32.62|33.3|33.4|34|34.52|33.66|33.42|33.56|32.6|33.8|34.36|34.64|33.76|31.22|31.3|30.98|31.4|30.9|29.48|28.5|28.08|28.84|29.2|26.36|24.86|25|24.86|24.68|24.6|24.1|23.78|22.66|23.44|24.42|25.04|24.82|25.22|25.16|25.28|25|25.3|25.7|26.26|27.22|26.98|27.24|26.76|27.64|27.1|26.74|26.58|25.98|26|26.84|25.96|25.98|26.42|27.32|27.32|28.96|30.08|30.1|30.04|29.28|28.7|28.92|28.16|28.92|29|28.48|28.88|28.94|28.48|28.78|28.9|28.72|28.94|28.5|28.5|28.36|28.46|28.36|28.3|29.08|28.62|28.66|28.7|28.7|28.04|27.82|28.16|28.62|27.88|28.5|28.86|29.16|30.22|27.62|26.48|27.4|27.58|27.98|28.28|27.68|28.04|28.58|28.9|28.62|28.84|28.28|27.72|28.3|28.72|29.6|28.72|29|28.46|28.8|29.26|28.9|28.62|28.86|28.96|29.3|29.6|30.18|30.4|30.62|29.58|29.36|28.98|29.82|30.82|31.9|32.96|30.3|30.12|28.74|27.8|27.54|27.7|28.2|27.04|26.8|28.34|27.78|28.38|27.84|28.12|27.18|26.78|28.36|28.86|30.62|31.8|31.14
03694|994269|/equities/nexstage-am-sas|CACALL|90|90.5|90|90.5|90.5|90.5|90.5|90.5|90.5|90|90|90|91|90.5|||91|90|89.5|90|89|89|88.5|89|86.5|88.5|88.5|88.5|88|88|87.5|87.5|86|86|86.5|86|86|86|86|86|87.5|87.5|88|88|87.5|87.5|87.5|88|88.5|88.5|88.5|88|87.5|86.5|87|86|86.5|86.5|86.5|85|86.5|86.5|87|88|88|90|90.5|90|91|91|91|90.5|90|90|89.5|88.5|88.5|88.5|88.5|88.5||88.5|88.5|88.5|88||89.5|89.5|89|89|89|89|89|89|89|88|88|89.5|88|92|89|90|90|90|90.5|85.5|86|86|86.5|86|86.5|85.5|86|86.5|86.5|86.5|86.5|86.5|86.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|88|88|89.5|89.5|88.5|89.5|89.5|89|89|89|89|89|87|85.5|85|85|85|85|85|85|85.5|86|86|86|88|88|87|87|92|93|90.5|88.5|90|90|89|88|87.5|87.5|87.5|88.5|78.5|78.5|78.5|78.5|77.5|75|80|81.5|81.5|81.5|81.5|81.5|81.5|81.5|82|81.5|81.5|81.5|81.5|81.5|80.5|81|81|81|81|80.5|82|83.5|83.5|83.5|85.5|85.5|87|88|88|88|88|88|88|87.5|88|86.5|86.5|86|85.5|85|87|88|88|88|88|89.5|89.5|89.5|89.5|89|89|88.5|88.5|89|89.5|89.5|89.5|89.5|89.5|90|90|90|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5|89.5
03695|951013|/equities/electro-power-systems-sa|CACALL|14.0425|13.9622|13.9141||16.851|15.3424|15.3424|15.2461|14.6844|14.6684|14.556|15.1017|14.7647|14.5239|||14.4437|14.6042|13.4005|13.3203|13.4808|13.6012|13.4808|13.9622|13.2401|13.2401|13.1999|13.2401|13.7616|13.6413|13.6413|13.8419|13.9221|14.2832|14.0024|13.6413|14.4036|14.9653|14.9653|15.206|15.6072|16.9312|15.6072|14.6844|15.0856|16.0486|14.9252|15.0856|16.851|17.172|15.6875|15.0054|14.7647|14.5239|14.203|13.4005|13.6413|12.9592|13.4005|12.5981|11.9562|12.7586|12.7185|11.555|10.6322|11.234|11.1939|10.9933|10.9531|10.7927|10.6322|10.8328|10.7124|10.8328|10.913|10.9933|11.234|10.6723|10.592|10.5519||10.4717|10.6322|10.592|10.8328||10.8729|10.2711|10.0705|9.5489|9.8699|10.0705|9.7896|9.9902|9.91|9.6693|9.7896|9.6291|9.9501|10.0303|10.1908|9.9902|9.91|10.1908|9.7896|9.91|9.589|9.1076|9.0273|8.6662|8.4255|8.6662|8.9471|8.8267|8.8267|8.9471|8.9872|7.7033|7.6712|7.5107|7.3823|7.3823|7.4626|7.4626|7.3823|7.5428|6.8848|6.5799|7.0774|7.2539|7.3984|7.3823|7.5589|7.7836|7.7836|7.5428|7.1577|7.4465|7.5107|7.4144|7.6231|6.6762|6.4836|6.4836|6.612|6.4997|6.5318|6.612|6.4515|6.5478|6.1626|7.2219|8.5459|8.4255|8.5057|8.6662|8.8267|8.8668|8.5057|8.6662|8.3051|8.5459|8.586|8.586|8.7063|8.4656|8.586|9.1076|9.268|9.4285|9.1076|9.1477|9.1477|8.6261|8.9872|8.9872|8.9471|9.2279|8.8267|8.4656|8.3453|8.8267|8.6662|8.8267|8.8267|8.907|8.7063|8.907|9.0273|9.268|8.7465|8.7465|8.7063|8.9471|9.1076|8.5057|8.8267|8.7465|8.8267|8.3453|8.6662|9.91|8.907|8.1848|8.1848|7.2219|6.8527|6.2429|6.1626|6.2108|6.0182|6.2108|6.0182|5.8256|5.8738|5.954|6.0182|6.0664|6.1305|6.0985|6.0824|5.938|6.0503|6.0022|5.8577|6.0022|6.0022|5.9219|6.0182|6.3392|6.0182|6.0022|5.8256|5.9701|6.0022|5.6972|6.0503|5.7614|5.2158|4.9751|4.4775|4.3171|4.0924|4.0442|4.1566|4.0282|4.1566|4.2529|4.3492|4.4455|4.3652|4.3652
03696|6972|/equities/nicox|CACALL|4.1|4.105|4.1|4.15|4.245|4.26|4.26|4.305|4.265|4.3|4.42|4.375|4.39|4.39|||4.405|4.26|4.205|4.245|4.215|4.21|4.29|4.345|4.385|4.43|4.47|4.485|4.56|4.505|4.44|4.375|4.355|4.31|4.27|4.21|4.335|4.355|4.415|4.495|4.47|4.51|4.535|4.485|4.55|4.55|4.52|4.55|4.62|4.625|4.49|4.505|4.53|4.5|4.49|4.565|4.56|4.59|4.52|4.49|4.345|4.475|4.525|4.595|4.55|4.72|4.835|5.04|4.965|4.925|4.665|4.625|4.74|4.51|4.46|4.42|4.38|4.355|4.325|4.325||4.35|4.4|4.23|4.26||4.31|4.28|4.305|4.175|4.295|4.255|4.25|4.24|4.27|4.24|4.25|4.325|4.32|4.455|4.39|4.695|4.79|5.15|5.31|5.88|5.56|4.52|4.325|4.255|4.095|4.1|4.23|4.22|4.175|4.11|4.03|3.97|3.97|3.895|3.83|3.79|3.72|3.7|3.515|3.44|3.325|3.28|3.5|3.525|3.525|3.53|3.54|3.6|3.57|3.47|3.5|3.565|3.6|3.675|3.6|3.515|3.51|3.54|3.55|3.58|3.625|3.66|3.63|3.605|3.59|3.62|3.63|3.67|3.67|3.8|3.82|3.86|3.83|3.8|3.695|3.82|3.78|3.785|3.87|3.835|3.94|3.88|3.865|3.9|3.96|3.96|3.99|3.98|3.99|4.02|4|4.02|4.03|4.03|4.06|4.03|4.03|3.935|3.85|3.82|3.78|3.83|3.85|3.79|3.705|3.58|3.75|3.83|3.9|3.88|3.93|4.11|4.15|4.02|4.06|4.09|4.125|4.03|4.09|4.035|4.02|4.05|4.105|4.11|4.08|4.105|4.14|4.07|4.15|4.125|4.175|4.205|4.26|4.19|4.29|4.3|4.37|4.355|4.34|4.255|4.11|4.45|4.4|4.265|4.155|4.175|4.21|4.145|3.955|3.935|3.9|3.82|3.765|3.76|3.8|3.75|3.84|3.86|3.85|3.83|3.66|3.76|3.93|3.955|3.955|3.95
03697|961657|/equities/nokia-finland?cid=961657|CACALL|3.5085|3.5385|3.533|3.4585|3.505|3.505|3.4995|3.5|3.4945|3.4645|3.4705|3.43|3.424|3.4395|||3.46|3.436|3.4305|3.4515|3.4385|3.3785|3.4|3.425|3.435|3.408|3.385|3.562|3.621|3.623|3.512|3.48|3.3835|3.39|3.3385|3.2195|3.2745|3.362|3.383|3.3675|3.318|3.444|3.29|3.289|3.342|3.41|3.424|3.38|3.43|3.52|3.4635|3.406|3.431|3.501|3.5315|3.5785|3.654|3.7745|3.7345|3.946|3.994|3.88|4.654|3.8655|3.805|3.386|3.4165|3.432|3.299|3.3|3.346|3.39|3.206|3.257|3.15|3.17|3.23|3.2985|3.2025|3.1625||3.141|3.157|3.1965|3.187||3.165|3.181|3.1445|3.135|3.2495|3.298|3.263|3.33|3.272|3.298|3.4375|3.4535|3.4375|3.346|3.271|3.3055|3.2825|3.336|3.3145|3.404|3.388|3.43|3.3985|3.277|3.298|3.2455|3.3|3.28|3.2625|3.1925|3.1905|3.142|3.105|3.101|2.926|2.986|2.924|2.8775|2.817|2.891|2.803|3.444|3.554|3.5445|3.5965|3.563|3.585|3.5685|3.546|3.4125|3.4215|3.4575|3.4335|3.4075|3.454|3.33|3.292|3.374|3.3355|3.27|3.29|3.3545|3.3745|3.3195|3.239|3.296|3.3935|3.332|3.339|3.4555|3.482|3.5265|3.535|3.4705|3.5025|3.5|3.563|3.553|3.62|3.789|3.819|3.995|3.969|4.0525|4.163|4.2295|4.272|4.235|4.255|4.208|4.224|4.241|4.2355|4.2485|4.204|4.27|4.27|4.239|4.175|4.2135|4.1805|4.2525|4.341|4.292|4.0575|3.6375|3.6625|3.66|3.6955|3.712|3.8115|3.86|3.8835|3.8855|3.86|3.71|3.783|3.779|3.7595|3.6405|3.6345|3.6705|3.9865|4.172|3.97|3.97|3.86|3.8715|3.8875|3.9025|3.753|3.743|3.87|3.8325|3.88|3.9195|3.9265|3.8515|3.758|3.722|3.6845|3.903|3.89|3.954|3.965|3.799|3.879|3.825|3.747|3.54|3.5745|3.5195|3.535|3.5505|3.489|3.4405|3.4605|3.3915|3.3685|3.1965|3.1395|3.2165|3.32|3.304|3.282|3.3065
03698|1161787|/equities/nr-21-sa|CACALL|338.95|325|275|330|350.1|395|335|200||||||||||||||||||||412|490|570|444|280|280|300|300|298|382|412|430|450|420|460|490|500|520|500|520|540|570|570|595|535|550|580|600|625|645|665|660|725|525|580|650|720|770|605|790|1420|760|404|280|210|122|110|80|94.5|79|||75||||72|72||||||||||||||66|||||||||||||||60|||||77|||||||||||||||||||||77|||||||||||50.5||50||||||||||||||||||||||||||||||60||||||||||||||60||||||||||60|||||||||||||||||60|||||||60|60|60|||||||||||||||||||
03699|7109|/equities/nrj-group|CACALL|6.38|6.36|6.32|6.44|6.44|6.5|6.5|6.44|6.46|6.44|6.48|6.48|6.46|6.6|||6.44|6.52|6.4|6.48|6.48|6.46|6.54|6.52|6.44|6.4|6.4|6.4|6.32|6.4|6.34|6.34|6.36|6.3|6.28|6.38|6.36|6.3|6.28|6.24|6.4|6.4|6.36|6.4|6.38|6.42|6.4|6.36|6.48|6.46|6.32|6.34|6.56|6.52|6.56|6.54|6.6|6.58|6.4|6.26|6.24|6.3|6.2|6.28|6.32|6.44|6.5|6.48|6.52|6.58|6.7|6.74|6.4|6.44|6.52|6.4|6.3|6.28|6.2|6.2||6.08|6|5.98|5.98||5.84|5.84|5.76|5.72|5.72|5.76|5.82|5.82|5.78|5.82|5.8|5.74|5.82|5.84|5.84|5.8|5.72|5.78|5.82|5.84|5.82|5.9|5.9|5.9|5.9|5.9|5.96|6.04|6|5.8|5.8|5.54|5.6|5.5|5.38|5.44|5.46|5.4|5.4|5.5|5.38|5.36|5.44|5.56|5.56|5.5|5.54|5.54|5.48|5.54|5.54|5.54|5.54|5.56|5.6|5.5|5.44|5.42|5.44|5.6|5.48|5.5|5.5|5.38|5.38|5.48|5.56|5.52|5.66|5.84|5.84|5.9|6|5.9|5.94|6|6|6|6|5.9|5.9|6|5.96|6|5.92|5.9|5.92|5.96|5.92|5.98|6|5.96|5.92|5.98|5.98|6|6.02|6.04|6.06|6.12|6.08|6.08|6.1|6.08|6.12|6.12|6.1|6.1|6.1|6.16|6.22|5.78|5.78|5.84|5.92|6.12|6.14|6|6.04|6.02|6|6.06|5.9|5.74|5.68|5.68|5.4|5.5|5.42|5.4|5.52|5.46|5.16|5.22|5.28|5.14|5.22|5.32|5.12|5.14|5.24|5.48|5.54|5.6|5.52|5.24|5.3|5.28|5.14|5.18|5.24|5|4.95|4.95|4.91|4.97|4.96|4.85|4.92|4.98|4.98|4.98|5.02|5.06|5.08|5.08
03700|17835|/equities/oeneo|CACALL|11.12|11.2|11.2|11.12|11.2|10.98|11.02|11.06|10.9|10.98|10.98|11.02|11.18|11.12|||11.16|11.1|11.12|10.96|10.6|10.64|10.5|10.62|10.58|10.6|10.62|10.7|10.64|10.66|10.72|10.72|10.68|10.54|10.6|10.7|10.78|10.8|10.7|10.82|10.86|10.9|10.9|10.84|10.64|10.88|10.84|10.94|11.1|11|11.1|11.1|11.48|11.56|11.46|11.44|11.4|11.3|11.3|11.16|11.14|10.9|11.06|11.06|11.06|11.04|11.24|11.16|11.24|11.28|11.1|11.08|11.06|10.98|11|11|10.96|11.02|11|11||10.86|11|11.2|11||10.84|10.92|10.92|10.84|11|11.14|11.14|11|11.14|11.1|11.1|10.9|10.84|10.74|10.84|10.48|10.4|10.62|10.4|10.7|10.74|10.62|11|10.66|10.98|10.98|11.2|11.2|11.3|10.94|11.3|11.6|12.12|12.16|11.5|11.24|11.4|11.4|11.3|11.1|11.28|11.16|11.22|11.28|11.18|11.16|10.9|10.6|11.04|11.04|11.18|11.18|11.04|11.04|11.14|11.22|11.04|11.2|11.04|11.04|11.2|11.2|11.2|11.04|11.2|11.04|11|10.54|10.76|11.26|11.38|11.04|11.44|11.2|11.2|11.44|11.4|11.48|11.4|11.6|11.54|11.48|11.3|11.3|11.44|11.08|11.14|11.34|11.34|11.4|11.34|11.5|11.4|11.4|11.4|11.4|11.48|11.38|11.34|11.34|11.48|11.46|11.46|11.5|11.44|11.6|11.6|11.68|11.54|11.62|11.6|11.1|11.1|11.1|11.08|11.08|11.08|11.1|11|11.1|11.04|11.12|11.1|11|11|11.1|11|11.1|11.12|11|11|11|11|11|11|11.48|11.6|11.3|11.8|11.34|11.56|12|12.14|12.06|12.4|12.7|12.92|12.72|12.14|12.5|12.14|12.56|12.8|12|12|12.6|11.56|11.1|11.18|10.94|10.74|10.82|10.9|10.9|11.2|10.86
03701|17836|/equities/olgroupe|CACALL|2.32|2.34|2.32|2.33|2.33|2.38|2.39|2.41|2.4|2.4|2.42|2.4|2.38|2.35|||2.35|2.35|2.34|2.31|2.34|2.39|2.36|2.38|2.39|2.45|2.46|2.44|2.42|2.4|2.32|2.29|2.27|2.24|2.22|2.17|2.19|2.16|2.16|2.16|2.13|2.15|2.14|2.1|2.08|2.08|2.04|2.06|2.01|2.03|2|2|2.03|2.04|2.03|1.995|1.96|1.955|1.95|1.91|1.975|2|1.995|2|2.01|2.04|2.02|2.09|2.1|2.08|2.09|2.08|2.09|2.19|2.16|2.16|2.15|2.16|2.17|2.15||2.16|2.16|2.17|2.16||2.16|2.2|2.17|2.19|2.2|2.18|2.2|2.19|2.2|2.21|2.21|2.2|2.18|2.22|2.23|2.23|2.2|2.17|2.17|2.18|2.17|2.13|2.13|2.13|2.12|2.14|2.2|2.1|2.07|2.01|2|1.985|1.99|1.94|1.91|1.935|1.915|1.915|1.92|1.9|1.875|1.86|1.895|1.91|1.9|1.885|1.9|1.9|1.885|1.84|1.85|1.895|1.92|1.93|1.955|1.98|1.99|2.01|2.03|2.01|2.03|2.02|2.04|2.03|2.05|2.1|2.13|2.13|2.15|2.15|2.16|2.16|2.17|2.18|2.18|2.18|2.19|2.19|2.21|2.24|2.28|2.19|2.21|2.25|2.24|2.22|2.21|2.22|2.23|2.27|2.26|2.33|2.28|2.31|2.19|2.23|2.21|2.21|2.16|2.14|2.13|2.14|2.13|2.13|2.16|2.15|2.17|2.16|2.16|2.18|2.19|2.19|2.19|2.17|2.18|2.19|2.22|2.28|2.23|2.22|2.21|2.24|2.28|2.28|2.29|2.31|2.29|2.28|2.26|2.23|2.21|2.19|2.17|2.22|2.22|2.22|2.23|2.23|2.23|2.24|2.22|2.28|2.28|2.28|2.34|2.41|2.41|2.32|2.27|2.24|2.16|2.1|2.07|2.07|2.08|2.1|2.1|2.08|2.08|2.07|2.06|2.08|2.08|2.1|2.12|2.15
03702|17837|/equities/orapi|CACALL|8.45|8.63|8.6|8.48|8.58|8.65|8.58|8.52|8.54|8.55|8.53|8.85|8.45|8.68|||8.71|8.9|8.9|8.52|8.54|8.58|8.7|8.72|8.52|8.8|9.2|10.2|9.74|9.74|9.38|9.32|9.26|9.34|9.1|9.1|9.24|9.42|9.26|9.22|9.06|9.14|9.24|9|9.06|9.12|9.14|9.2|9.28|9.16|9.04|9.2|9.04|9.14|9.46|9.54|9.68|9.98|9.84|9.38|8.94|9.8|10.35|11.3|10.9|10.65|10.35|10.65|10.35|10.55|10.5|10.25|10.5|11.05|11.05|11.15|10.6|10.65|10.85|11.15||10.45|9.64|9.14|8.74||8.68|8.9|8.54|8|7.86|7.74|7.66|7.64|7.58|7.16|7.2|7.24|7.22|7.34|7.52|7.68|7.82|7.46|6.82|7.12|7.14|7.04|7|6.84|6.6|6.8|6.8|6.82|6.98|7.16|6.9|6.78|6.76|6.3|7.1|7.12|6.96|6.94|7|6.96|6.94|6.68|7|7.8|7.82|8.66|8.66|8.14|7.94|8.06|7.8|7.96|7.14|6.48|6.02|5.9|5.96|5.98|5.74|5.44|5.4|5.4|5.54|5.5|5.62|5.7|5.76|5.72|5.92|6.28|5.94|5.2|5.2|5.46|5.3|5.3|5.24|5.2|5.28|5.26|5.26|5.18|5.22|5.14|5.2|5.12|5.14|5.08|5.18|5.2|5.16|5.18|5.16|5.16|5.2|5.2|5.28|5.2|5.14|5.16|5.2|5.28|5.14|5.2|5.3|5.24||6.4|6.38|6.6|8.42|8.52|8.8|8.74|8.78|8.44|8.1|8.1|8.12|7.86|7.86|7.9|7.96|7.9|7.6|7.68|7.7|7.84|7.64|7.68|7.7|7.7|7.72|7.88|8.08|8.16|8.24|8.22|8.16|8.22|8.16|8.34|8.86|8.14|6.8|6.1|6.44|6.52|6.72|6.78|6.94|7.22|7.38|7|6.76|6.82|7.18|7.1|6.9|6.78|6.9|7.14|6.54|7.3|7.38|7.3
03703|943319|/equities/orege|CACALL|1.68|1.68|1.682|1.68|1.732|1.71|1.7|1.75|1.64|1.7|1.56|1.56|1.546|1.542|||1.52|1.52|1.545|1.535|1.535|1.53|1.55|1.56|1.58|1.555|1.53|1.53|1.515|1.54|1.56|1.545|1.63|1.62|1.7|1.69|1.71|1.71|1.79|1.82|1.71|1.69|1.8|1.645|1.76|1.815|1.72|1.685|1.83|1.92|1.87|1.86|1.86|1.905|1.985|1.97|1.98|1.92|1.86|1.775|1.66|1.71|1.735|1.86|1.81|1.96|2.07|1.96|1.845|1.84|1.89|1.805|1.625|1.49|1.375|1.44|1.355|1.315|1.245|1.295||1.3|1.32|1.35|1.425||1.28|1.26|1.275|1.24|1.175|1.18|1.215|1.22|1.25|1.185|1.25|1.16|1.2|1.2|1.14|0.984|0.892|0.886|0.884|0.86|0.896|0.908|0.908|0.898|0.878|0.872|0.872|0.86|0.876|0.814|0.8|0.8|0.808|0.802|0.814|0.752|0.75|0.76|0.76|0.722|0.7|0.71|0.758|0.786|0.8|0.79|0.79|0.808|0.814|0.81|0.83|0.84|0.838|0.844|0.848|0.88|0.888|0.942|0.94|0.92|0.912|0.95|1.01|0.92|0.892|0.932|0.95|0.944|0.93|0.99|1.01|1.01|1.02|1.04|1.05|1.06|1.06|1.045|1.06|1.03|1.06|1.08|1.055|1.1|1.14|1.175|1.11|1.04|1.05|1.01|1.02|1.03|0.996|0.994|1.01|1.01|1.04|1.06|1.05|0.99|0.992|0.998|1.045|1.05|1.05|1|1.04|0.96|0.998|0.99|1.04|1.045|0.94|0.93|0.958|0.96|0.99|0.972|0.988|0.944|0.932|0.912|0.99|1.01|0.92|0.952|0.93|0.932|0.994|1.025|1.025|1.03|1.055|1.11|0.976|0.952|1.04|1.1|0.744|0.728|0.684|0.734|0.714|0.712|0.706|0.7|0.732|0.81|0.74|0.7|0.782|0.692|0.696|0.69|0.686|0.7|0.704|0.7|0.698|0.688|0.704|0.7|0.712|0.71|0.714|0.73
03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|6827.0518|6957.9727|6884.5293|6884.5293|6919.6543|6756.8013|6846.2109|6811.0859|6855.7905|6820.6655|6686.5513|6651.4263|6667.3921|6530.0845|||6440.6753|6309.7544|6357.0137|6381.2817|6362.1226|6380.0044|6395.9702|6377.4497|6300.813|6179.4717|6210.1265|6363.3999|6587.562|6491.7661|6530.0845|6673.7783|6616.3008|6552.437|6421.5161|6367.2319|6348.0723|6371.0635|6600.335|6411.9365|6353.1816|6562.0166|6750.415|6807.8926|6830.2451|6938.8135|6903.6885|7076.1211|7178.3032|7248.5537|7436.9521|7353.9292|7395.4404|7360.3154|7251.7466|7344.3496|7440.1455|7385.8608|7507.2026|7427.3726|7286.8721|7395.4404|7443.3384|7427.3726|7331.5767|7500.8159|7446.5317|7491.2363|7347.5425|7334.77|7031.4165|7021.8369|6929.2339|6868.5635|6932.4272|6846.2109|6763.188|6868.5635|6858.9839|6843.0176||6868.5635|6868.5635|6881.3359|6868.5635||6852.5972|6836.6313|6769.5742|6705.7104|6916.4614|6897.3022|6833.438|6839.8247|6839.8247|6702.5171|6766.3809|6759.9946|6759.9946|6769.5742|6759.9946|6641.8467|6635.46|6680.165|6692.9375|6696.1309|6565.21|6536.4712|6645.0396|6702.5171|6766.3809|6817.4722|6807.8926|6804.6997|6878.1431|6801.5063|6686.5513|6817.4722|6964.3594|6376.1724|5835.8838|5953.3936|5843.5474|5626.4102|5540.8325|5475.6914|5492.2959|5362.0137|5649.4014|5761.8018|5853.7661|5843.5474|5815.4473|5932.957|5865.2612|5865.2612|5755.4155|5999.3755|6152.6489|6167.9761|6114.3306|6086.2305|6073.4575|6156.481|6216.5127|6096.4487|6141.1533|6198.6309|6119.4399|6041.5259|5907.4116|6058.1304|5775.8521|6073.4575|6162.8672|6402.3569|6475.8003|6536.4712|6437.4819|6382.5591|6392.7773|6482.1865|6399.1636|6300.813|6380.0044|6249.7222|6459.8345|6475.8003|6365.9546|6427.9023|6392.7773|6491.7661|6568.4028|6661.0059|6718.4834|6574.7896|6680.165|6795.1201|6779.1538|6884.5293|6849.4043|7015.4502|6922.8477|6843.0176|6718.4834|6721.6763|6699.3242|6775.9609|6715.29|6833.438|6910.0747|6862.1768|7047.3823|6986.7114|6881.3359|6897.3022|6945.2002|6935.6206|6456.6411|6533.2778|6389.584|6450.2549|6472.6069|6408.7432|6577.9824|6389.584|6434.2886|6431.0957|6686.5513|6673.7783|6673.7783|6775.9609|6603.5283|6571.5962|6577.9824|6613.1079|6686.5513|6555.6304|6782.3472|6798.313|7005.8706|6769.5742|6705.7104|6632.2671|6453.4482|6340.4087|6368.5088|6638.6533|6689.7446|6769.5742|6769.5742|6763.188|6702.5171|6747.2217|6651.4263|6744.0288|6654.6191|6641.8467|6638.6533|6846.2109|6504.5391|6456.6411|6530.0845|6291.8721|6408.7432|6245.8901|6265.0493|6336.5771|6317.418|6303.3677|6373.6182|6197.3535
03705|949748|/equities/ose-pharma-international-sa|CACALL|11.12|11.64|11.54|11.76|12.16|11.96|11.7|12.18|12.28|12.54|12.5|12.6|12.82|12.94|||12.74|12.5|12.5|12.95|12.8|12.3|12.7|13.05|13.4|12.8|12.9|12.95|13.15|12.75|12.5|12.35|12.5|12|12|12.4|13.1|13.55|13.9|13.7|13.7|13.95|13.85|13.5|14.5|13.85|12.7|13.25|13.6|13.8|13.6|13.25|13.7|14|15|12|12.15|10.2|10|9.28|8.5|8.54|8.66|8.88|8.16|8.48|8.72|8.58|8.74|8.86|8.26|8.48|8.78|8.88|8.52|8.02|7.96|8.2|7.5|7.2||7.2|7.2|7.1|7.12||7.22|7.3|7.34|7.4|7.4|7.18|7.04|7.14|7.2|7.16|7.44|7.24|7.24|7.36|7.18|7.22|7.36|7.32|7.22|7.4|7.16|7|7.02|7.22|7.5|7.48|7.62|||9.1|9.52|8.3|7.82|8|9.28|7.46|7.26|7.08|7.2|7.18|6.56|6.26|6.74|7.06|7.5|6.96|6.88|6.68|6.7|6.48|6.46|6.58|6.64|6.88|6.36|6.34|6.3|6.32|6.26|6.4|6.34|6.44|6.38|6.3|6.14|6.18|6.26|6.48|6.62|6.14|6.62|6.5|6.28|6|5.88|5.84|5.96|5.9|6.24|6.12|6.2|6.38|6.44|6.56|6.78|6.78|6.76|6.74|6.88|7.16|7.14|7.4|6.8|6|5.7|5.56|5.68|5.64|5.72|5.6|5.68|5.8|5.66|5.6|5.66|5.74|5.8|5.9|5.92|5.9|6|5.94|5.88|6.04|5.96|6|5.72|5.62|5.62|5.5|5.8|5.82|5.92|5.94|5.8|5.88|5.9|6.04|5.84|5.88|5.94|6.04|6.1|6.1|6.14|6.12|6.16|6.1|6.06|6.24|6.28|6.38|6.18|5.98|5.8|5.92|6.22|6.32|6.24|6.3|6.14|6.04|6.06|5.88|6.1|6.22|6.4|6.44|6.46|6.12|6.1|6.38|7.04|7.48|6.88|6.86
03706|943370|/equities/ask|CACALL|29.8|28.7|27.9|27.1|27.5|26.9|27.1|26.6|25.6|25.3|25|25.3|25.1|25.2|||24.1|24|23|22.7|23|23|23.5|23.5|23.5|23.5|23.8|24.2|24.2|25|24.8|24.8|24.7|24.2|25|25.2|25.2|25.3|25.8|26.2|26.6|26.4|26.4|26.1|26.2|26.1|26.1|26|26|26|25.9|26|25.6|25.5|25.6|26|25.6|26|26|24|24|24.1|24.4|25.1|25|25.7|26|25.7|25.1|25.4|25.1|25.3|25.5|25.9|26|25.9|26.9|27.2|27|27||27.2|26.9|27.2|26.9||26.6|26.8|27.2|27.2|28.1|27.9|27.7|28.5|28.7|28.5|29.4|29.7|29.8|30.4|29.4|29.1|28.4|28.4|28|27.6|26.9|26.9|27.5|27.8|27.1|25.3|25|22.2|22.4|22.1|21.9|21.9|21.8|21.4|20|19.85|19.95|19.95|20|20.1|19.45|18.55|23|23.4|23.7|23.4|22.8|22.6|22.4|22.2|22.5|23.1|22.8|22.8|22.8|23.1|24.7|24.5|24.7|24.5|25|22|20.9|20.8|20.2|20.4|21|20.8|20.5|21.6|21.6|21.9|21.9|22.2|22.3|22.6|22.6|22.6|23.3|25.4|25.7|25.7|25.4|25.8|25.8|25.3|25|24.9|25|25.6|25.6|25.6|26.3|26.6|26.9|26.9|26.6|26.3|26.5|26.5|26.8|26.5|27.5|27.3|28|27.7|28.6|29|29|28.7|28.7|29|29|28.8|28.7|29.3|29.5|29.7|29.8|29.7|30|30|29.7|31.5|31.5|31.2|32|31.2|30.1|30.3|30.4|29.6|29.6|29.2|29.2|29.3|29.2|28.4|28|28.5|28.2|28.6|28.7|28.4|29.4|29.9|30|28.9|29|28.5|28.5|28.2|27.9|27.6|27.6|29|29.1|29.4|29.4|29.4|28.9|28.8|29.5|29.6|30|30
03707|17665|/equities/paref|CACALL|61.5|61|61|61.5|60.5|61.5|62|62|62|62|62|61.5|62||||62|59.5||60|60|59|||62||60.5|59.5|60|60|60|60|60|60.5|62|||62||61.5|61.5|62|62|63|62|64|65|64.5|64||64|64.5|65|65|65|65|65|||63.5|63.5||64|64|64|64||65|65|65|65|64.5||64.5|61.5||61.5|61|60|60||60.5|61|61|60.5||62|62|61.5|61|61.5|61.5|60.5|60.5|60|61|61.5|61.5|61.5|61|61|60|61|60.5|61|60|61|62.5|63.5|66.5|61|61.5|60.5|60|63.5|63.5|63.5|64|63|62||60.5|60||59.5|58||58|58.5|60.5|60.5||60.5||60|60|60|59.5|60.5|62|62|61.5|61.5|59.5|60||59|62.5|62|60|55|59.5|59||60|58.5|60.5|60|62|63.5|||65|64.5|64.5|62|64|65|63|66||67|67|66.5|66|66|66.5||67|66|||69|69.5|71.5|69.5||69.5|68|70||69||69|69.5||72|69.5|69.5|69.5|73||69|72|69.5|72.5|68|70|68|72|72|77.5|78|78|78|74|74|74||74|73.5|||70|72.5|72.5|70|72|72.5|69.5|69|67.5|69.5|69|68.5|67|69|69.5|67||67|70|70|69.5|68.5|67.5|72|74|72|70|68|67.5
03708|7159|/equities/parrot|CACALL|5.47|5.48|5.41|5.5|5.63|5.8|5.71|5.82|5.75|5.87|6.04|6.1|6.1|6.18|||6.46|6.28|6.06|6.16|6.08|5.8|6|6.04|6.02|5.88|6.6|6.34|6.58|6.64|6.04|6.34|6.3|6.2|5.94|5.54|5.88|6.2|6.16|5.78|5.94|6.16|6.14|6.34|6.9|7|7.2|7.02|7.2|7.38|7.26|7.26|7.04|7.08|7.4|7.4|7.66|7.36|7.08|6.9|7.1|7.08|7.22|7.18|7.66|7.58|7|6.84|6.5|6.1|5.78|6|5.98|5.9|5.42|5.4|5.18|4.96|5|5.04||4.89|5.02|5.02|4.92||4.92|4.78|4.82|4.35|4.35|4.51|4.53|4.49|4.68|4.67|4.6|4.51|4.65|4.68|4.59|4.63|4.61|4.53|4.84|4.72|5.08|4.3|4.1|4.09|4.14|4.14|4.11|4.17|4.12|4.15|4.23|4.24|4.33|4.09|3.97|4.06|4|3.94|3.8|3.8|3.54|3.35|3.4|3.76|4.24|4.31|4.32|4.22|4.33|4.24|4.25|4.2|4.31|4.3|4.32|4.38|4.23|4.22|4.22|4.27|4.37|4.3|4.37|4.39|4.2|4.36|4.6|4.62|4.7|4.33|4.49|4.51|4.49|4.2|4.5|4.69|4.59|4.66|4.66|4.86|5.02|5.46|4.13|3.9|4.27|4.2|4.02|3.72|3.66|3.45|3.52|3.58|3.5|3.09|3.16|3.16|3.05|3.03|3|2.97|2.97|2.93|2.83|2.83|2.81|2.92|2.91|2.9|3.09|3.39|3.22|4|3.05|2.78|2.45|2.41|2.33|2.35|2.4|2.45|2.45|2.32|2.36|2.46|2.5|2.51|2.5|2.5|2.52|2.52|2.55|2.58|2.58|2.64|2.64|2.64|2.68|2.65|2.63|2.75|2.65|2.72|2.62|2.5|2.35|2.33|2.26|2.32|2.3|2.24|2.26|2.31|2.31|2.25|2.27|2.27|2.25|2.42|2.49|2.36|2.41|2.34|2.39|2.34|2.32|2.28
03709|17844|/equities/passat|CACALL|7.6|7.76|7.8|7.86|7.86|7.56|7.42|7.44|7.68|7.96|7.98|7.98|8|8.08|||8.04|8.1|8.05|8.1|8.1|8.1|8.1|8.1|8.05|8.05|7.95|8|8.1|8.05|8.25|8.2|8.2|8.2|8.1|8.2|8.2|8.3|8|7.9|8|8|7.85|7.65|7.5|7.65|7.6|7.4|7.4|7.4|7.5|7.5|7.3|7.35|7.35|7.3|7.35|6.7|6.5|6.55|6.6|6.5|6.5|7.05|7.1|7.15|7.2|7|7.1|6.65|6.3|6.55|6.55|6.6|6.6|6.6|6.65|6.65|6.35|6.25||6.15|6.1|6.1|6.1||5.9|5.8|5.8|5.95|6|5.95|6|6.1|6.15|6.15|6.2|6.2|5.8|5.8|5.9|5.95|5.85|5.8|6|5.9|5.95|5.9|6.1|6.15|5.9|4.8|4.8|4.78|4.7|4.56|4.6|4.64|4.68|4.64|4.58|||4.58|4.54|4.56|4.4|4.38|4.56|4.66|4.7|4.74|4.66||4.74|4.76|4.76|4.8|4.76|4.78|4.8|4.76|4.82|4.88|4.96|4.66|4.7|4.64|4.78|4.82|4.72|4.6|4.64|4.72|4.74|4.82|4.78|4.8|4.82|4.82|4.78|4.78|4.78|4.74|4.8|4.58|4.46|4.6|4.58|4.7|4.78|4.78||4.78|4.84|4.82|4.84|4.78|4.8|4.8|4.62|4.58|4.6|4.6|4.54|4.54|4.58|4.56||4.56||4.66|4.7|4.52||4.68|4.66|4.56|4.7|4.56|4.5|4.66|4.56|4.42|4.46|4.56|4.26|4.26|4.2|4.4|4.34|4.56|4.14|4.22|4.24|4.34|4.3|4.42|4.4|4.4|4.44|4.44|4.42|4.48|4.46|4.2|4.18|4.44|4.46|4.34|4.48|4.4|4.14|4.32|4.18|4.2|4.28|4.04|4.16|4.06|4.04|3.98||3.94|3.92|3.92|3.96|3.94|4|4.1|4.1|4.06
03710|17845|/equities/patrimoine-et-commerce|CACALL|15.2|15.2|14.9|14.9|15.05|15|15.1|14.95|15.05|15.15|15.15|15.2|15.2|15.1|||14.75|14.65|14.75|14.7|14.7|14.65|14.8|14.8|14.9|14.9|14.95|14.9|14.9|14.95|14.95|14.95|14.95|15|15|14.95|14.9|14.95|14.9|15|14.6|14.4|14.6|14.65|14.75|14.85|15|15|15|15|15|14.75|14.8|14.55|14.65|14.7|14.7|14.7|14.75|14.75|14.5|14.55|14.7|14.6|14.55|14.95|15|14.95|14.95|15|14.9|15|15|15|15|15|14.95|15.05|15|15.1||14.85|14.8|14.75|14.6||14.75|14.55|14.5|14.45|14.45|14.8|14.8|14.9|14.8|14.6|14.75|14.75|14.9|14.95|14.95|14.85|14.85|14.9|14.8|15|15|15.15|15|15|15|15|15.1|15.5|15.35|15.1|15.85|15.85|15.95|16.35|15.35|15|14.9|14.75|14.7|14.65|14.5|14.6|14.9|15|15.05|14|13.9|13.6|13.6|13.5|13.7|13.65|13.6|13.65|13.6|13.65|13.55|13.45|13.2|13.35|13.3|13.25|13.3|13.4|13.55|13.65|13.35|13|13.95|14.3|14.25|14.6|14.6|14.55|14.55|14.75|14.85|14.9|14.65|14.7|14.5|14.6|14.5|14.35|14.4|14.3|14.35|14.4|14.4|14.2|14.3|14.4|14.3|14.35|14.4|14.2|14.5|14.5|14.5|14|13.9|13.9|13.9|14.1|14.1|14|14.1|14.05|13.9|14.15|14.05|14.05|14|13.8|13.85|13.9|13.9|13.95|13.75|13.55|13.3|13.65|14|14|14.4|14.5|14.6|14.65|14.65|14.45|14.4|14.7|14.7|14.1|15.1|15.2|14.8|14.9|14.9|14.7|14.7|14.9|14.95|15.25|15|14.9|14.9|14.75|14.9|15.05|15.05|15.1|15.3|14.75|14.8|15.05|15.05|15.05|15.05|15.2|14.95|14.7|15|15.2|14.75|14.55
03711|17666|/equities/pcas|CACALL|12.45|12.75|13.2|13.1|13.25||13.2|13.1|13.1|13.05|13.65|13.65|13.6|13.8|||13.8|13.9|13.4||13.4|13.4|13.7|14|13.7|14.2|14.4|14.5|14.6|13.5|13.4|13.1|13.3|13.7|13.6|13.5|13.9|13.6|14.1|14.6|14|14.8|14|14.1|14.6|14.9|14.8|14.9|14.7|14.2|13.5|13.4|13.7|13.6|13|11.5|10.9|10.6|10.7|10.9|10.7|10.7|10.5|10.1|10.3|10.5|10.9|10.7|10.2|10.4|10.3|10.5|10.4|10.1|10.1|10.2|10.3|10.3|10.1|10.1||10|10.2|10.2|10.2||10.3|10.3|10.2|10.3|10.5|10.6|10.5|10.5|10.3|9.85|9.75|9.55|10.3|9.95|10.3|10|10.2|9.6|9.9|9.3|9.15|9.05|9.05|9.05|9.3|9.4|9.35|9.5|9.8|9.55|9.3|9.35|9.25|9.5||9.95|9.6|9.6|9.6|9.95|9.95|9.45|10.3|10.3|10.4|10.4|10.5|10.5|10.5|10.5|10|10.4|10.6|10.7|10.5|10.5|10.5|10.5|10.5|10.3|10.2|10.2|9.95|10.1|9.9||10.1||10.1|9.9|9.95||10.4|11|11|10.8|10.9|11.2|10.6|11.1|11|11.4|11.2|11.4|11.2|11.1|10.9|10.6|10.5|10.6|10.3|10.1|10.3|10.5|10.5|11|11|11|10.7|9.85|9.5|9.65|9.4|9.1|9.4|9.25|9.55|9.35|8.8|9.05|9|9.3|9.1|9.5|9.85|9.8|9.5|9.1||8.5|8.45|8.35|8.3|8.4|8.4|8.2|8.1|8.2||8.65||8.65||||9|9.05|8.85|8.55|8.3|8.8|8.8|9.05|9.1|9.1|9.1|9.05|9.1|9.1|9|8.5|9.1|9.05||8.9|8.3|8.3|8.85|9|8.95|9|8.95||8.35|8.65|9
03712|17846|/equities/perrier-industrie|CACALL|78.8|78.6|75.6|74.8|75.4|74.2|74.2|74|74|72|70.6|70|70|69.6|||69.8|69.8|69.8|69.8|70|69.6|68.8|70|70|70|69|68.2|69.4|70|70|69.4|69|68.8|68.6|69.4|68.2|69|68.8|68.8|68.4|68.8|68.4|68.2|69|68|66.2|69|69|69.4|68|68.4|67.4|65|65.2|65.6|67.2|68|69.4|67|66|65.4|65.8|65.8|65.8|67.4|68.6|65.6|65|65.4|65.4|66|66|67.2|67|67.4|68|67.8|70|68.8||69|68.6|68.4|68||69|68|68|67.4|67.8|67.8|68.4|67|67.2|67|67.2|66.2|66.4|66.4|67.4|66.2|66|65.2|65.4|65.6|66.2|66|66|64.6|63.2|63.2|63|63|62.6|62|61.6|61.6|60.4|60|60.2|60.2|60.2|59.6|60|60|59.8|60.4|61.6|61.8|63|62.8|62.8|63.2|63.2|63|63|63|63.4|63|62.8|62.4|62.2|63.8|63|62.4|62|61.4|61.8|62|62|61.4|63|62|63.2|63.8|63.8|64|64|64|64|64|62.4|62.8|62.8|63.6|64|64|63.8|63.6|63.6|62.2|61.4|61|61|61.2|61.2|61|60.8|62|60.4|60.8|59.8|59.6|60|59.8|60|59|58.8|58.8|60.2|59.6|59|60|59.8|60.4|60.6|60.4|60|59.8|59.8|59.8|59.8|59.4|59.4|59.6|60|60|59|58|57.6|56.8|56|55|54.4|55|55.6|55.6|55.6|55.8|54.8|54.2|54.4|53.6|54.2|55.4|55|58|58|61.6|61.2|62|62.2|62.2|63|63.2|61|58.8|58.4|58.8|59.2|58.2|58|57.2|58.4|58.2|57.8|57.6|56.4|56.6|54.6|54.4
03713|17759|/equities/ffp|CACALL|113.4|111|111.2|111.8|114|113.4|110.2|110|110.4|109|109.2|110.8|110.8|113|||112.4|111.2|113.2|111|108.6|104|100.6|101|103.6|105.2|106.6|104.8|104.6|104.6|102.6|102|102.8|104|101.4|96.6|97.3|96.4|94.8|96|94.3|95.3|97.4|95.5|93.7|94.7|93.6|94.4|95.2|94.7|92.9|94.8|94|94.9|94.2|93.6|93.1|92.8|92.2|90|90.9|91.3|91.6|94.3|94.3|97.6|101|101.6|103.2|99.2|96.9|97.5|95.6|96.6|95.2|97.5|95|95.1|94.1|95.1||94.6|94|94.4|95.5||96.2|97|95.7|92.2|93.4|93.4|93.3|93.6|92|92|93.5|92|91.1|93.5|92.4|90.4|90|88.5|87.1|87.1|88.6|87.5|87.5|86|86.7|87|86.6|87.1|89.9|84.1|80.9|82.5|82.9|80.9|75.5|74.2|73.3|71.6|68.9|68.3|68.1|68.7|70|72.7|73.9|74.4|72.6|73.8|74.1|74.7|73.2|74.3|74.5|75.5|74|75.4|76|76.5|73.7|71.2|71|72.5|71.5|72.9|68.5|70.1|72.2|71.5|69.6|74.3|74.4|76.9|74.8|73.3|71.6|71|67.6|68|68.9|68.3|68|67.2|66.1|68.7|68.1|67.4|68.7|68.2|69.2|67.6|67.5|68.6|68.7|69.5|68.5|69.4|69.6|69.5|66.4|66.7|66.7|67.8|67.8|67.1|65.9|65.3|68.5|69|67.2|66.1|67|66.8|68.4|66.7|66.5|67.5|65.9|64.6|65.3|64.8|63.7|65|66.6|66.9|65.9|67|67|67|67.3|66.9|66.7|66.7|68.5|66.5|67.1|68.2|68.2|68.7|68.6|66.7|67.7|71|73.1|74.1|77.2|72.5|73|71|67.9|65.4|66.8|67.3|65.3|64.4|61.7|63.5|64.8|64|64|61|60.1|61.5|64|64.7|61.6|59.7
03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|100.6|101.4|98.9|99|103.2|101.2|99|97.7|99.9|99.1|97.5|98|98.9|99.4|||97.4|95.3|96.7|98.1|95.2|94.8|95.5|97|96.8|96.4|96.8|96.6|98.2|99|95.3|97|97.2|95.7|93.3|92.5|92.4|95.3|96.9|98.9|98|100|99.8|99.6|98.2|99.7|102|102.2|109.6|112.2|105|109.6|112.2|112.8|113|112.2|118.6|120.4|118.4|116.6|114.8|112.8|113|116.2|115|117.4|120.6|122.4|122.6|119.2|117.6|117|114.8|115|113.8|114|112|113.8|115.4|111.6||111.4|108.8|110|110.8||111.2|111.4|110.2|104.4|105|104.8|103|101.8|98.2|97.5|97.9|99.3|94.6|96|97.6|98.2|98.6|98.5|98.1|96.8|97.2|97.3|98.5|99|95|97.4|90|85.5|86.9|88.2|87.6|87.6|84.8|87|89.3|91.2|89.9|88.1|87.3|88|83.8|82.3|91.8|92.2|92.6|92.4|91.4|90.4|91|88|86.5|87.6|86.1|86|86|86.5|88.6|85.1|87|82|82|82|83.2|82.3|79.7|78.2|78.7|81.7|77.6|80.8|79|80|78.9|78.9|77.6|79|76.4|77.9|79.6|78.2|78|79.2|79|79.8|80.8|80.5|81|81|82.1|82.6|82.8|83.1|82.5|83.8|82.9|83.9|83|82.2|83.6|83.7|83.6|82.1|83|82.2|80.8|80.2|83.5|81.8|84.4|82|83.6|83.8|80.2|82.6|82.2|83.3|83.2|84.1|84.1|81.3|82|81.5|83|81.1|77.9|76.6|75.7|78|76.2|75.3|73.4|73.2|74.6|74.9|73.1|73.1|72.5|69.2|67.6|65.6|64.8|67.7|67.4|67|70.1|69.4|70.1|71|70.5|67.6|67.5|65.4|65.7|64.8|64.4|64.4|64.8|63.4|64.3|61.8|62|62.7|62.8|62.5|63|62.4
03715|6947|/equities/pierre-vacances|CACALL|2.1801|2.217|2.1247|2.1542|2.1801|2.1616|2.121|2.1616|2.1284|2.1616|2.2096|2.2096|2.2207|2.2429|||2.2096|2.1524|2.1616|2.1339|2.1986|2.1986|2.1708|2.1339|2.1801|2.1986|2.1893|2.1986|2.2355|2.2447|2.2909|2.3648|2.411|2.3371|2.3556|2.2909|2.3833|2.2263|2.2632|2.2817|2.217|2.2725|2.2817|2.3002|2.2817|2.217|2.1801|2.1986|2.217|2.1893|2.2078|2.1247|2.1524|2.1986|2.217|2.1524|1.9491|1.9676|2.0046|2.0046|1.9584|1.9769|1.9676|1.9122|1.8937|2.0046|2.0323|2.1154|2.0692|1.9861|2.0323|2.023|2.0323|2.1062|2.1986|2.2078|2.3371|2.5311|2.5865|2.642||2.7159|2.6974|2.6604|2.6327||2.605|2.5219|2.448|2.4387|2.5773|2.605|2.6974|2.5496|2.5865|2.5865|2.5865|2.6604|2.7251|2.7898|2.836|2.8452|2.7528|2.7898|2.6512|2.6697|2.6974|2.7159|2.9099|2.7898|2.605|2.3925|2.4572|2.4203|2.4757|2.3094|2.2355|2.3833|2.4018|2.4018|2.0138|2.0877|1.7367|1.7219|1.7108|1.7404|1.7551|1.7921|1.9214|1.9953|2.0046|2.0323|2.0692|2.1339|2.06|2.1154|2.1986|2.1801|2.1801|2.2447|2.2355|2.2355|2.217|2.2355|2.2355|2.2263|2.2078|2.217|2.217|2.2632|2.2263|2.3648|2.3925|2.3371|2.3094|2.4664|2.5681|2.6142|2.605|2.5865|2.5958|2.6697|2.6512|2.6697|2.7159|2.6789|2.6974|2.6789|2.6142|2.7343|2.6789|2.7251|2.7251|2.6327|2.6235|2.605|2.5496|2.6142|2.6235|2.6881|2.642|2.7343|2.6974|2.7805|2.605|2.5496|2.4849|2.4942|2.4295|2.4387|2.4849|2.5219|2.605|2.6327|2.6327|2.7251|2.7713|2.8452|2.9191|2.9283|2.956|2.9006|2.9099|2.8914|2.9006|2.8267|2.8082|2.91|2.93|2.99|3.1|2.98|3.01|2.96|3|3.01|3.25|3.26|3.38|3.41|3.44|3.51|3.51|3.48|3.32|3.38|3.34|3.53|3.71|4.01|3.6|3.45|3.48|3.44|3.46|3.57|3.57|3.26|3.46|3.31|3.13|3.03|3.23|3.32|3.49|2.88|2.59|2.4|2.49|2.59|2.53|2.52
03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|29.88|29.68|29.2|28.94|29.04|29.98|29.44|29.96|30.5|30.12|30.36|31.34|31.3|31.9|||31.3|31.24|31.82|30.88|30.7|30.76|30.38|30.26|31.76|33.08|34.3|33.18|32.52|32.16|32.24|32.22|31.8|31.96|32.44|31.38|31.58|31.64|30.14|29.88|29.72|30.08|30.92|31.28|31.98|32.66|31.3|31.88|32.5|32.4|32.28|32.26|32.4|33.1|33.12|33.38|33.66|33.08|32.4|31.8|32.4|32.02|31.02|30.66|29.9|32.02|32.94|31.4|30.74|31.02|30.62|31.12|30.16|31.12|30.5|30.28|29.9|28.02|27.9|27.8||28.22|28.24|28.46|28.24||28.14|28.4|28.5|28.26|28.8|29.26|29.32|28.86|28.4|27.58|28.32|28.5|28.68|28.7|28.84|28.58|28.54|29.16|28.96|29.64|28.9|28.24|26.38|24.64|24.12|24.04|24.22|23.8|24.16|23.6|23.14|23.3|23.36|21.82|19.77|19.95|19.96|20.04|19.7|19.55|19.36|19.2|19.99|20.62|21|20.9|23|23.04|23.52|23.4|22.36|23.12|23|23.58|23.22|23.74|24.16|24|23.4|23.04|23|22.56|22.6|22.18|21.58|21.74|21.62|20.76|20.56|21.7|22.12|22.38|22.64|23.04|22.68|22.26|21.98|22.04|21.74|21.06|20.22|19.74|18.79|18.91|19|19.19|19.11|18.71|18.59|18.34|18.2|18.84|18.9|18.95|19.06|19.06|19.23|19.21|18.11|17.82|17.76|17.94|17.5|17.35|17.07|17.66|18.09|18.43|18.11|18.3|19.2|19.32|19.24|18.93|18.99|19.15|19.29|19|19.08|18.34|17.99|18.46|19.04|18.92|18.29|18.54|17.86|18.13|18.28|18|18.12|18.15|18.72|18.01|17.93|18.27|17.95|18.62|17.88|18.1|17.78|19.18|19.91|20.5|20.88|20.02|20.4|19.4|18.72|18.53|19.02|19.67|19.01|17.72|17.32|17.45|17.5|17.26|17.95|16.86|15.8|16.14|17.2|17.64|17.87|17.28
03717|17847|/equities/plastiques-du-val-de-loire|CACALL|7.75|7.87|7.92|7.96|8.48|8.38|8.35|8.35|8.42|8.39|8.28|8.3|8.32|8.15|||8.12|8.08|8.12|8.12|7.97|7.62|7.78|7.76|7.81|7.89|8.17|8.18|7.9|8.06|8.23|8.35|8.45|8.47|8.23|8.31|8.48|8.84|8.45|8.48|8.26|8.6|8.45|8.27|8.52|8.45|8.18|8.17|7.98|7.91|8.05|8.3|7.59|7.36|7.53|7.01|7.02|6.83|7|6.77|7.02|6.86|6.83|7.13|6.72|7.25|7.5|7.51|7.4|7.71|7.36|7.7|7.96|8.3|8.29|8.3|8.33|7.85|7.49|7.65||7.33|7.48|7.76|7.39||7.35|6.95|6.9|6.6|6.98|7|6.7|6.51|6.08|5.91|6.06|5.98|6.15|6.28|5.83|5.86|5.9|5.87|5.85|6.1|5.82|5.94|5.47|5.37|4.965|4.825|5|5.29|4.99|4.11|3.99|4|4.075|3.95|3.56|3.455|3.44|3.42|3.3|3.065|3.055|3.01|3.25|3.315|3.35|3.38|3.44|3.4|3.405|3.43|3.43|3.415|3.515|3.56|3.595|3.66|3.6|3.545|3.515|3.525|3.61|3.7|3.725|3.75|3.64|3.65|3.71|3.75|3.68|3.81|3.97|4.04|4.07|4.1|4|4.04|3.885|3.975|4.02|4.13|4.13|4.095|3.85|3.95|3.97|4.035|4|4.055|4.045|3.9|3.84|3.865|3.85|3.83|3.84|3.96|3.99|3.965|4.035|4.105|4.06|3.77|3.75|3.66|3.605|3.59|3.625|3.63|3.695|3.64|3.745|3.71|3.65|3.71|3.71|3.68|3.69|3.7|3.795|3.65|3.74|3.7|3.7|3.62|3.59|3.7|3.71|3.72|3.8|3.7|3.78|3.835|3.905|3.945|4|4.03|4.25|4.46|4.31|4.44|4.16|4.52|4.475|4.7|4.71|4.715|4.58|4.105|3.925|3.77|3.99|3.89|3.85|3.71|3.61|3.64|3.7|3.67|3.93|3.59|3.58|3.58|3.88|3.975|3.885|3.815
03718|945688|/equities/poxel-sa|CACALL|6.485|6.51|6.51|6.52|6.61|6.65|6.7|6.59|6.635|6.665|6.7|6.78|6.75|6.675|||6.67|6.63|6.65|6.65|6.77|6.68|6.7|6.76|6.76|6.67|6.76|6.73|6.69|6.78|6.73|6.74|6.74|6.79|6.72|6.49|6.61|6.7|6.7|6.81|6.78|6.86|6.86|6.74|6.75|6.81|6.77|6.94|7.13|7.13|6.98|7.08|7.04|7.06|7.13|6.96|6.85|6.89|6.66|6.58|6.59|6.72|6.65|6.64|6.6|7.05|7.29|7.46|7.34|7.62|6.78|6.81|6.71|6.67|6.71|6.82|6.79|6.7|6.59|6.41||6.36|6.43|6.43|6.48||6.47|6.54|6.85|6.29|6.59|6.53|6.59|6.51|6.61|6.36|6.6|6.71|6.75|6.76|6.83|6.68|6.6|6.76|6.7|7.01|6.83|6.58|6.68|6.6|6.32|7.21|7.5|7.08|7.08|7.19|6.75|6.58|6.56|6.3|6.18|6.18|6.15|6.21|6.21|6|5.87|5.8|6|6.15|6.29|6.23|6.23|6.36|6.34|6.16|6.16|6.32|6.37|6.47|6.8|6.54|6.54|6.41|6.55|6.73|6.85|6.87|6.68|6.75|6.2|6.2|6.56|6.19|6.36|6.78|6.75|6.8|6.47|6.2|6.36|6.39|6.14|6.13|6.44|6.46|6.55|6.7|6.7|6.77|6.71|6.78|6.76|6.8|6.77|6.77|6.79|6.93|7.07|6.92|6.7|6.92|6.89|6.78|6.78|6.78|6.76|6.77|6.72|6.64|6.49|6.49|6.5|6.38|6.72|6.72|6.76|6.84|6.98|7.08|6.97|6.77|6.87|6.6|6.78|6.66|6.7|6.89|7.09|7.18|7.08|7.34|7.18|7.19|7.42|7.64|8.2|8.16|8.58|8.07|8.09|7.64|7.67|7.67|7.69|7.69|7.72|7.69|7.69|7.81|7.77|7.86|7.8|8.53|8.49|8.3|8.23|8.2|8.41|8.58|9.12|8.86|8.9|8.76|8.95|8.88|8.7|8.77|9.28|9.17|8.56|7.9
03719|17849|/equities/precia|CACALL|26.2|26.2|26|26.8|27|28.2|28.4|27.4|28|28|28|26.2|26|25.8|||24|23|23|23|22.6|22.2|22|22.2|22.4|22|22.4|23|22.2|22.2|21.8|22|21.8|22|21.8|21.6||21.8|22|22.4|22|22|22||21.6|21.4|22||22|22.4|21.4||22|21.4|21.4|21.2||||21.4|20.8|20.8|21.2|21.6|21.6|21.6|21.8|21.8|21.2|21|21.2||21|21.2|21|21|21.4||20.8|20.8||21|21.4|21.6|21.4||21.2|21.2|21.2|20.8|21.2|20.8|20.8||20.8||21|21|21.4|21.2|22|20.8|21.2|21.4|21.4|20.8|21.2|21|21|20.8|20.8||21|20.2|20.8|19.7|20|20.8|20||20.4|20||20|20.6|19.1||19.1|19.8|19.4|19.3|||19.3|19.9|||19.6|19.6|20.6||20||20|20.2||20||19.8||20|19.8||19.8|19.9|||20.2|20.2|||20.4||19.7|20.2|20.2|20|||20.2|20||19.3||20.2||20|19.4|19|||||20.2|20|20|20|20|19.9|20|19.4|19|19.5|19.1|19.1|19.4|19.5|19.4|19|19.2|18.5|18.7|19|18.3|18.2|18.3|17.4||18||17.6|17.5|||17.5||17.6||18.4|18.4|18.5|17.7|18.5|18||17.5|17.9|18|18|18|17.5||17.7|17.8|17.6|17.5||18.5|17.8|17.9||||17.9|17|16.9|16.6|16.7|17|17|16.5|17
03720|13181|/equities/hubwoo-s.a.|CACALL|0.149|0.154||0.149|0.149|0.148|0.148|0.155|0.149|0.158|0.16|0.161|0.148||||0.147|0.142|0.141|0.143|0.146||0.142|0.147|0.14||0.149|0.149|0.149|0.147|0.144|0.144|0.147|0.146|0.15|0.146|0.146|0.15|0.144|0.147|0.148|0.148|0.145|0.146|0.15|0.146|0.145|0.15|0.15|0.148|0.149|0.147|0.15|0.155|0.153|0.165|0.153|0.142|0.145|0.15|0.137|0.156|0.154|0.155|0.154|0.157|0.158|0.159|0.155|0.161|0.158|0.16|0.16|0.166|0.164|0.164|0.172|0.146|0.152|0.152||0.157|0.156|0.153|0.151||0.174|0.17|0.159|0.145|0.144|0.119|0.119|0.12|0.127|0.136|0.167|0.176|0.166|0.176|0.152|0.179|0.168|0.137|0.13|0.139|0.146|0.107|0.107|0.107|0.107|0.096|0.097||||0.099|0.099|0.1|0.091|0.105|0.106||0.106|0.0925|0.098|0.0925||0.0985|0.0985|0.0985|0.0995||0.106||0.106|||||0.106|||||0.107||0.107||0.108||0.102|||||||0.102|||||||0.102||0.102||0.099||0.1|0.0995|||||0.1|0.1||0.1|0.098||0.1|||0.102|0.105|0.095|0.0965|0.0965||||0.097|0.0905||0.099|0.099||0.0995||||0.0995|||||0.0995||||0.0995|0.1|0.1|0.089|0.1|0.1|0.1||0.1||0.0995||0.1||||0.1|0.1||0.1|0.1|0.1|0.104|0.104||0.104|0.1|0.102|0.0905||0.107|0.1|0.1|0.0985||0.0975|0.097|0.0975|0.0975
03721|1009128|/equities/prodways-sas|CACALL|2.88|2.86|2.82|2.8|2.83|2.91|2.835|2.88|2.9|2.81|2.87|2.94|2.96|2.97|||2.9|2.86|2.89|2.8|2.89|2.95|2.98|3.16|2.9|2.99|3.13|3.22|2.75|2.73|2.73|2.75|2.55|2.62|2.65|2.7|2.73|2.76|2.76|2.87|2.78|2.8|3.08|2.97|3|2.96|2.81|2.92|3.09|3.12|3|3.01|2.97|2.98|2.91|2.84|2.74|2.78|2.79|2.68|2.71|2.63|2.64|2.59|2.56|2.65|2.75|2.82|2.72|2.58|2.75|2.83|2.96|2.49|2.45|2.43|2.37|2.39|2.35|2.37||2.29|2.29|2.37|2.34||2.41|2.54|2.26|2.1|2.21|2.27|2.32|2.3|2.34|2.29|2.32|2.28|2.3|2.38|2.32|2.12|1.91|1.89|1.805|1.82|1.81|1.81|1.8|1.825|1.815|1.805|1.81|1.865|1.885|1.9|1.895|1.93|1.87|1.77|1.595|1.595|1.585|1.585|1.625|1.58|1.63|1.595|1.61|1.705|1.735|1.69|1.73|1.7|1.77|1.68|1.68|1.705|1.62|1.645|1.59|1.575|1.55|1.54|1.53|1.475|1.45|1.53|1.515|1.5|1.47|1.475|1.59|1.64|1.68|1.705|1.75|1.72|1.705|1.705|1.71|1.715|1.73|1.75|1.76|1.78|1.8|1.83|1.83|1.86|1.8|1.71|1.71|1.71|1.7|1.7|1.7|1.7|1.74|1.77|1.78|1.82|1.84|1.85|1.785|1.8|1.77|1.835|1.82|1.73|1.73|1.72|1.69|1.7|1.68|1.68|1.69|1.69|1.7|1.7|1.78|1.785|1.83|1.815|1.82|1.805|1.81|1.825|1.835|1.835|1.85|1.905|1.85|1.83|1.82|1.86|1.88|1.91|1.96|1.84|1.82|1.82|1.85|1.86|1.82|1.84|1.845|1.94|1.925|2.03|2.03|1.97|1.94|1.895|1.9|1.85|1.93|1.905|1.845|1.86|1.84|1.85|1.875|1.815|1.85|1.81|1.81|1.86|1.9|1.95|1.92|1.915
03722|17667|/equities/prologue-software|CACALL|0.394|0.4|0.394|0.388|0.398|0.404|0.39|0.412|0.417|0.414|0.418|0.415|0.42|0.415|||0.418|0.407|0.405|0.408|0.421|0.434|0.451|0.452|0.485|0.465|0.468|0.464|0.457|0.429|0.424|0.43|0.422|0.42|0.417|0.409|0.416|0.415|0.41|0.416|0.413|0.416|0.42|0.419|0.405|0.423|0.419|0.421|0.43|0.427|0.421|0.415|0.42|0.419|0.404|0.4|0.408|0.395|0.4|0.39|0.376|0.38|0.396|0.417|0.395|0.448|0.446|0.46|0.459|0.412|0.4|0.423|0.396|0.406|0.401|0.4|0.36|0.347|0.356|0.351||0.348|0.348|0.352|0.35||0.345|0.351|0.347|0.325|0.347|0.335|0.332|0.332|0.347|0.34|0.347|0.347|0.339|0.362|0.37|0.367|0.379|0.4|0.329|0.305|0.305|0.295|0.296|0.29|0.281|0.288|0.29|0.285|0.286|0.267|0.265|0.25|0.235|0.235|0.228|0.233|0.235|0.234|0.225|0.232|0.23|0.227|0.23|0.257|0.263|0.259|0.264|0.259|0.257|0.257|0.254|0.255|0.25|0.25|0.253|0.253|0.254|0.254|0.254|0.258|0.25|0.245|0.24|0.254|0.238|0.243|0.243|0.235|0.235|0.242|0.246|0.24|0.247|0.263|0.269|0.271|0.272|0.275|0.279|0.27|0.261|0.27|0.273|0.275|0.276|0.259|0.267|0.274|0.239|0.237|0.237|0.238|0.238|0.241|0.243|0.242|0.24|0.238|0.24|0.235|0.236|0.237|0.23|0.23|0.224|0.223|0.229|0.23|0.233|0.232|0.238|0.238|0.239|0.238|0.237|0.231|0.238|0.234|0.225|0.229|0.233|0.233|0.233|0.233|0.238|0.229|0.23|0.236|0.239|0.241|0.247|0.24|0.246|0.25|0.252|0.251|0.25|0.248|0.252|0.251|0.258|0.26|0.256|0.261|0.264|0.26|0.263|0.267|0.267|0.268|0.254|0.242|0.244|0.244|0.232|0.234|0.232|0.239|0.244|0.249|0.255|0.264|0.268|0.275|0.283|0.257
03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|21.22|21.24|20.7|19.98|20.76|21.28|21.04|21.54|21.8|21.36|21.12|21.58|22.36|22.24|||21.84|20.5|20.96|22.6|22.84|22.26|21.16|21.58|21.58|21.4|21.76|21.42|21.54|21.44|21.38|21.28|21.58|19.94|20|19.79|20.58|19.44|19.56|19.76|18.92|19.26|19.51|19.15|19.08|19.4|19.62|19.6|19.3|19.3|18.81|18.63|18.69|18.64|19.03|18.63|18.9|18.61|18.78|18.9|18.01|18.06|17.57|17.6|17.06|17.72|16.92|16.88|16.8|16.75|16.85|17.4|17.39|17.22|17.3|17.17|16.45|16.43|16.31|15.8||15.73|16.11|16.02|16.36||16.03|16.11|15.76|15.45|16.34|16.2|16.08|16.28|16.47|16.19|16.42|16.64|16.63|16.87|16.94|16.39|16.41|16.5|14.95|15.77|16.62|18.15|15.43|14.53|12.61|12.64|13.06|12.77|12.82|11.51|11.44|11.64|12.1|12.07|11.96|12.03|11.88|11.76|11.65|11.19|10.69|10.7|11.69|12.04|12.18|12.14|12.21|11.9|11.84|11.85|11.79|11.8|11.76|12|11.79|11.42|11.39|11.15|10.63|10.27|11.1|11.56|10.57|10.42|10.02|9.945|9.97|9.9|10.07|10.19|10.59|10.48|10.61|10.72|10.86|11.12|11.22|11.03|11.32|11.53|11.56|11.41|11.8|11.67|11.82|11.9|12.01|11.82|11.79|11.8|11.62|12.15|11.98|12.12|12.28|12.45|12.6|12.67|12.77|12.83|12.78|13.04|12.94|12.58|12.5|12.55|12.72|12.93|12.88|12.97|12.89|12.92|12.9|12.9|12.91|12.89|12.67|12.63|13.28|12.72|12.67|12.71|12.86|12.74|12.38|12.34|12.55|12.98|12.2|12.65|13.03|12.61|12.94|12.51|12.27|13.37|13.65|13.58|13.54|13.5|13.54|14.47|15.05|15.54|15.21|14.06|13.61|13.56|13.04|12.97|13.22|12.89|12.84|12.62|11.95|11.45|12.23|12.13|12|11.4|11.4|12.28|12.68|12.96|12.82|12.53
03724|6996|/equities/rallye|CACALL|7.11|7.3|7.29|7.14|7.33|7.22|7.15|7.34|7.47|7.41|7.24|7.55|7.5|7.23|||7.26|7.28|7.3|7.22|7.15|7.08|7.35|7.16|7.41|6.82|7.09|6.95|6.98|7.05|7.23|6.95|7.23|7.27|7.26|7.19|7.1|7.1|6.93|7.1|7|7.4|7.24|7.26|7.23|7.02|7.07|7.17|7.18|7.11|6.54|6.32|6.35|6.34|6.6|6.46|6.4|6.6|6.77|6.55|6.38|6.46|6.51|6.12|5.96|5.93|6.22|6.26|6.36|6.25|6.36|6.54|6.7|6.1|6.14|6.25|6.37|6.35|5.93|5.97||5.78|5.97|5.8|5.86||5.7|5.62|5.46|5.66|5.91|5.99|6.15|6.06|5.95|6.05|6.26|6.29|6.44|5.94|5.95|5.92|5.22|5.11|4.985|5.07|5.14|5.18|5.11|4.81|4.925|4.64|4.865|5|5.13|4.36|4.205|4.285|4.685|3.745|3.385|3.4|3.24|3.25|3.19|3.265|3.22|3.35|3.535|3.86|3.935|3.96|4.065|4.045|3.97|4.05|3.82|3.54|3.625|3.68|3.68|3.62|3.51|3.59|3.64|3.55|3.44|3.485|3.54|3.74|3.43|3.565|3.545|3.5|3.555|3.8|3.955|3.83|3.945|3.945|4.225|4.51|3.82|3.87|3.98|3.965|4.1|3.96|4.08|4.125|4.46|4.36|4.835|5.08|5.68|5.72|5.82|5.95|5.82|5.94|5.9|5.87|6.24|6.03|6.03|5.95|5.97|5.85|6.12|5.94|5.85|5.93|6.66|6.46|6.45|6.59|6.29|6.57|6.7|6.65|6.7|6.64|6.72|6.83|6.9|6.56|6.5|6.68|6.78|6.67|6.77|7|7.06|7.03|7.29|7.36|7.49|8.01|8.6|8.23|8.75|8.94|8.94|9.27|8.94|9.14|9.01|9.21|8.94|9.24|9.19|8.94|8.95|8.76|9.23|8.69|8.42|7.68|6.86|6.47|6.5|6.69|6.5|6.96|7.3|7.05|7.05|7.28|7.53|7.75|7.68|7.59
03725|7659|/equities/general-sante|CACALL|18.8|18.8|18.8|18.5|18.8|18.8|18.6|19|19.1|19.3|19.25|19.5|19|18.3|||17.9|17.95|17.95|17.95|17.7|17.65|17.5|17.95|17.95|17.95|17.65||17.95|17.9|17.8|17.8|17.8|17.65|17.7|17.55||17.7|17.85|17.7|17.6|17.1|17.55|17.5|17.45|17.7|17.6|17.25|17.7|17.75|17.6|17.8|17.8|17.8|17.8|17.75|17.55||17.65|17.8|17.5|17.9||17.95|17.5|17.6|18|18.1||18.15||17.85|17.6|18.05|18.15|18.15|18.3|18.3|17.55|17.95||17.95|17.95|17.95|17.85||17.9|17.95|17.95|17.8|17.85|17.85|17.95||18|17.9|18|18.1|18|18|18|17.9|17.8|18||18.15|18.3|18|18.1|18.3|18.35|18.1|17.9|17.4|17.8|17.4|17.4|17.25|17.5|17.55|17.05|17.1|17|16.8|16.75|16.85|16.85|17|17.65|18.25|17.5||18.25|18.25|18.25|18.35|18|18.25|18|18|18.25|18.15|17.9|17.5|17.45|17.4|16.9|16.9||16.6|16.5|16.6|16.6|16.6|16.2|16.75|16.75|16.4|16.75|16.8|16.95||16.55|16.55|16.2|16.35|16.45|16.65|16.8|16.8|16.75|16|16.8|17.25|17.2|16.85||17.6|17.4|16.9|17.3||17.1|17|17.15|17.1|17.1|17.5||17.45|17.35|17.35|17.35|17.5|17.35|17.45|17.5|18|18.05|17.4|17.6|17.5|18|17.85|17.95|17.7|17.8|17.8||17.5||17.5||17.35|17.2|17.2|||17.35|17.2|17.25|17.35|17.75|17.9|17.5||17.45|17.75|17.7|17.8|17.35|17.2|17.15|16.85|17|16.85|17.4|17.45|17.25|16.95|17.05|17.05|16.65|17.35|17.65|17.7|17.55|17.6|17.65|17.15|17.6|17.6
03726|7079|/equities/recylex|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|1.84|1.84|1.87|1.87
03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|170.1|172.2|171.5|169.3|169.6|168.5|168.2|165.5|166.3|163.4|163.9|163.9|163.1|163.8|||158.6|157.5|159.5|158.5|157.3|158|160|162.8|159.1|160.6|161|164.1|163.3|161.5|161.5|161.9|161.2|160.4|158|157.1|157.8|157.8|159.4|159.7|158|162|161.3|164.2|164.2|165.9|164.8|162.3|162.4|158.6|159.3|157.7|157.9|157.8|155.4|158|157.5|154.9|158.1|153.4|153.1|152.2|150|150.2|147.6|145.9|146.4|143.6|142.2|143.2|143.6|146.1|149.4|148.2|147|148.7|148.1|144.1|150.5|152.6||152.3|158.6|159.6|154.4||152.5|152.5|152.1|151.7|151.8|148.6|148.2|147.3|151|149.6|146.6|144.9|144.2|142.3|141.4|143.8|143.8|145.4|149|149.4|148.2|150.9|149|152|152.6|152.7|153.3|154.7|156.9|155|156|156.1|151.8|151.4|150.7|150.2|151.1|147.1|145.1|145|149.9|148.8|152.5|152|153.4|154.9|151.1|153.7|157.4|159.7|159.5|159|160.6|159.2|154.8|153.6|154.3|153.4|155.2|156.3|155.6|155.8|154.6|154.7|149.5|154|152.4|150.8|149.5|149.5|150.7|153|153.6|150.5|148|147.5|146.5|147.3|145.4|142.4|141.6|140.7|136.2|137.9|137.4|138.9|141.2|140.6|140.2|138.2|137.5|138.3|136.3|135.8|134|137.1|136.4|133.7|132.6|134.1|133.3|134.4|134.4|136.8|135.9|134.5|136.5|133.2|134.4|135|139.7|136.4|137.2|134.3|138.3|133.7|132.1|126.3|127.8|125.2|127.4|126.9|127.3|127.4|124.5|123.5|121.6|121.2|121.4|121.2|120.5|121|126.1|123.1|126|120.6|117.9|116.4|114.2|115.2|115.1|116.1|115.7|117.1|121.5|124.4|111.8|109|108.8|106.8|110.6|104.8|104.1|105.2|101.8|101.9|101.3|102.6|107.6|104.7|100.3|105.8|102.6|101.6|100.3|98.65
03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|16.4997|16.4106|16.1012|16.0262|16.2512|16.3684|16.2372|16.0308|16.1434|15.9886|16.2043|16.3684|16.4247|16.4059|||16.2606|15.848|15.5807|15.3088|15.6323|15.8433|15.848|15.7401|15.6979|15.7636|15.5948|15.4776|15.1916|14.5445|14.6148|14.432|14.2773|14.4179|14.5633|14.5164|14.5351|14.8165|14.5726|14.6477|14.5914|14.7274|14.7039|14.4976|14.4976|14.5914|14.4367|14.5445|14.5726|14.6289|14.2116|13.3911|12.5424|12.7909|12.9222|12.6971|12.8425|12.6456|12.5893|12.1298|11.7828|11.9423|11.7735|12.1673|12.0313|12.4393|12.7206|12.6784|12.6878|12.8284|12.73|12.8519|12.8519|12.8566|12.8659|13.0535|13.1285|12.519|12.2564|12.322||12.0923|12.1486|12.2752|12.1626||12.2564|12.1626|11.9001|11.7125|12.1251|11.9001|11.7078|11.3327|11.1686|11.0748|11.0701|11.3702|11.3796|11.2296|11.0842|10.8216|10.7982|10.8967|10.62|10.695|10.545|10.4231|10.681|10.2121|10.1558|10.0808|10.4231|10.395|10.3153|10.0152|9.912|9.9448|10.0996|9.8511|9.0287|9.2125|8.7698|8.9049|8.6273|8.466|8.6273|8.8149|9.1431|9.3681|9.8417|9.7338|9.4947|9.8651|9.9636|10.0199|9.9636|10.3293|10.1418|10.4887|10.5028|10.5497|10.5497|10.3997|10.1699|9.9542|10.0058|10.0714|9.8417|9.8604|9.5744|9.626|9.7104|9.7198|9.626|10.2918|10.7607|10.5825|10.4841|10.62|10.6388|10.8076|10.9576|10.7185|10.9811|10.7794|10.5403|10.6294|10.5591|10.5122|10.6716|10.5309|10.7513|10.5731|10.7419|10.47|11.17|11.165|10.945|10.975|10.825|11.145|11.095|11.24|10.81|10.58|10.575|10.76|10.385|10.38|9.986|10.295|11|10.98|11.39|11.155|11.225|10.995|10.95|11.05|10.795|11.05|11.13|10.59|10.86|10.495|10.315|10.53|10.8|10.75|10.39|10.6|10.285|10.17|10.17|10.005|9.888|9.6|9.802|9.462|9.506|9.872|9.874|9.852|9.256|9.212|8.916|9.824|10.08|10.315|10.49|9.966|9.904|9.54|9.484|9.084|9.156|9.12|9.174|8.894|8.55|8.312|8.222|8.222|8.474|7.708|7.646|8.128|8.288|8.36|8.564|8.482
03729|7305|/equities/robertet|CACALL|987|991|979|989|987|980|975|959|954|952|952|943|947|946|||935|925|930|935|924|911|913|912|892|892|899|893|907|902|897|900|895|896|906|913|919|917|928|971|957|961|961|960|962|957|955|955|951|964|964|966|969|971|966|980|955|935|937|955|953|952|953|959|950|942|962|921|918|918|911|909|933|908|894|900|890|891|894|903||905|914|915|894||905|898|892|901|902|932|895|902|861|846|855|857|858|870|890|882|900|900|902|900|900|890|894|886|894|907|905|894|927|935|914|917|914|947|943|944|936|938|935|950|914|919|953|984|1010|980|984|982|987|1004|992|1012|1018|1040|1002|991|992|995|989|951|951|972|958|966|966|977|986|1000|997|1024|1022|1030|1026|1010|992|996|989|970|979|969|946|979|935|946|946|936|925|921|901|893|896|891|896|903|910|915|919|912|910|919|908|915|922|920|921|910|907|921|941|947|942|950|935|923|928|929|939|955|954|966|972|975|979|990|976|950|916|931|914|920|933|927|932|951|982|946|947|900|894|886|885|906|894|889|918|940|934|933|932|933|940|920|948|923|897|917|917|887|901|899|898|886|914|901|876|864
03730|1084836|/equities/roche-bobois|CACALL|22.6|22.5|22.5|22.2|22.3|22.5|22.6|22.5|22.4|22.5|22.1|23|23.5|22.5|||22.5|22.5|22.3|22.7|22.1|21.7|21.8|21.5|20.7|20.8|20.4|20.3|20.5|20.5|20.9|21.5|22.2|21.2|20.5|21.1|21|20.6|20.3|20.2|20|20.3|19.9|20.2|20.6|20.6|20.8|20.6|21|20.6|20.4|20.3|20.6|20.5|20.4|20.1|20.1|20.5|19.15|18.85|18.75|18.85|19|19.05|18.95|19.05|19|19.1|19.1|19.7|19.9|19.75|19.45|19.45|19|19|19.45|18.8|19.3|19.45||19.5|19.5|19.4|19.45||19.5|19.75|19.65|19.6|19.45|19.6|19.45|19.7|19.5|19|19|18.5|18.05|18.2|18.3|18.15|18.45|18.25|17.95|18.3|18.4|18.05|18|18.8|18.45|18.25|18.45|18.4|18.15|18|18.15|18.2|17.5|16.5|16.65|16.95|16.3|16.3|16.3|16.2|16.25|16.3|16.5|17|17.35|17.05|16.75|16.7|17.4|17.45|16.65|17.25|17.5|17.5|17.55|17.5|17.45|17.45|17.1|16.7|17|16.3|15.9|15.45|15.6|16.1|15.5|15.5|15.2|16|15.8|16.1|16.2|16.2|16.45|16|16.3|16.15|16.6|16.15|16.2|16.2|16.5|16.3|16.35|16.25|16.9|16.5|16.2|15.9|15.5|15.85|15.6|15.4|15.35|15.5|15.15|15.05|15|15|15.2|15.05|15.35|15|15|15.1|15.35|15.55|15.4|15.35|15.5|14.9|14.2|14.9|14.75|14.7|14.7|14.95|14.9|14.9|15|14.85|15|15|14.85|14.9|14.95|14.65|15|15|15|15|15.15|14.9|15|15.25|15.35|15.4|15.1|15.2|15.2|15.65|15.5|15.5|15|15.55|15.65|15.4|15.35|15.3|15.6|15.8|16|16.1|16|15.9|16|15.9|16.3|15.95|15.45|15.65|16|15.8|15.35|14.65
03731|17841|/equities/paris-orleans|CACALL|29.75|29.55|29.8|30|31.6|31.9|31.95|31.55|31.45|31.3|31.15|31.2|31.25|31.2|||31.05|30.8|31.15|30.95|31.05|30|29.85|30|30.55|30.15|31|30.85|31.25|31.35|31.1|30.85|30|29.4|29.35|29.3|29.4|29.75|29.85|29.95|29.65|29.5|29.45|29.55|29.2|28.75|29.1|29.5|29.7|30|30.6|30.8|30.05|30.45|30.85|30.5|30.25|29.5|28.9|28.85|28.1|28.1|28.1|27.85|27.8|28.35|28.25|28.35|28.35|28.4|28.35|27.9|27.3|27.35|27|27.2|26.85|26.65|26|26.45||25.9|26.2|26.3|26.4||26.1|26.3|25.9|25.9|25.7|25.9|26.3|26.55|26|26|26.45|27|27.1|26.7|27.15|27.05|26.7|26.45|26.35|27.4|27.2|26.9|27.05|26.5|26.55|26.55|27.15|27.55|27.3|27.05|26.6|26.7|26.5|25.25|24.65|24.9|24.1|23.25|22.7|22.1|22.2|21.9|23|23.7|24.1|23.25|23.55|23.9|23.75|23.3|23|23.55|23.7|23.85|23.35|23.75|23.75|23.65|23.35|23.4|24|24.05|23.8|24|22.9|22.9|23.3|23.3|22.55|23.6|23.9|24.35|24|23.6|22|22.8|22.9|22.8|23.05|23.1|22.95|23|22.6|22.75|22.65|22.35|22.45|23|22.4|22.3|22.3|23.15|22.55|22.05|22.7|22.75|22.7|22.55|22.1|21.5|20.7|21|21|20.9|21.55|21.4|22.05|22|21.7|21.75|22.05|21.7|21.8|21.4|21.7|22.05|21.75|21.35|21.7|22|22|22.3|22.2|22.15|21.45|21.5|21.45|21.5|22.3|20.7|20.3|19.96|19.64|19.54|19.6|19.3|19.88|20.15|19.6|19.9|19.2|20.55|20.4|21.35|20.8|19.86|19.92|18.96|18.7|18.6|19.04|17.86|16.96|17.1|16.3|16.14|16.54|16.5|16.96|15.9|16.1|16.64|17.02|16.8|16.92|17
03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|38.47|39.02|38.93|39.46|39.65|39.45|39.36|39.8|39.96|40.01|40.2|41.75|41.85|41.34|||41.13|40.4|40.9|40.54|40.48|40.18|40.38|40.06|40.3|40.12|40.3|40.36|40.6|40.8|41.36|40.88|41.5|40.8|40.74|39.78|38.84|38.08|38.16|38.56|37.96|38.5|38.78|38.7|38.2|38.24|38.6|38.48|38.5|38.24|38.3|39.7|39.5|39.16|38.98|38.5|38.22|38.18|37.92|38.02|37.34|37.7|37.82|38.4|37.98|39.1|39.4|39.9|39.9|39.86|40.1|40.24|40.28|40.62|40.24|40.5|40.66|40.76|38.9|38.36||37.98|38.02|38.26|38.14||37.94|37.96|37.46|36.74|37.1|37.36|37.42|37.78|38.3|38|37.9|37.98|37.2|37.44|37.54|36.58|36.78|36.6|35.88|37.14|36.66|36.54|37.56|35.88|35.48|34.32|34.5|34.24|33.52|33.18|32.92|32.48|34.4|32|31.02|29.44|29.9|28.92|28.96|28.18|28.3|27.78|29|29.7|30.6|29.96|29.84|30.4|30.94|30.56|29.58|30.26|30.54|30.76|30.48|30.44|30.3|31.98|32.02|31.9|31.98|34.24|34.44|35.54|34.36|34.9|35.4|35.7|36.14|35.9|38.7|38.92|38.56|38.34|38.2|38.24|38.52|37.94|38.32|37.36|37.76|38.3|38.44|39.58|39.2|39.42|39.38|40.02|40.26|39.52|39.42|39.94|40.26|40.4|39.76|40.3|41.16|41.52|40.02|39.92|40.16|40.34|40.14|40.26|39.96|39.6|40.32|40.5|40.06|40.3|40.66|40.96|40.86|40.1|40|40.88|40.56|40.56|40.98|40.88|40.6|42.16|43.06|44.02|42.96|43.52|43.3|42.78|42.64|42.12|42.18|42.16|43.7|43.84|45.24|44.5|43.94|45.68|44.36|44.26|43.58|45.56|46.04|46.78|46.04|45.3|45.78|44.66|43.78|42.9|44.14|44.72|43.78|43.02|42.18|41.84|42.34|41.9|43.1|40.06|39.54|40.44|41.02|40.64|41.66|41.66
03733|17857|/equities/sabeton|CACALL||27.6|25.6|26.6|26|26|26.2|27|26.6|26.4|26.2|25.8|25.8|27|||26.4||27|26.8|26.6|27.8|27.4|26.8|27.8|27|27.6|27.6|27.2|27|28|27.2|27.6|27.6||28.6|28.6||29.4|29.4||||||||||28.6|28.4|28.4|28.4|28.8|28.8|28.8|||28.4|27|27.2||28||28||28.4|28.2|30.4|28.2|28|30.2|28.6|29|30.4|30.2|29|29|27.2|28.8|||27.8||27.6||26.4|26.6|26.8|27|||28|28|28||28|27||28|27|27||27||||27.4|27.6|26.8|||27.6|26|||||27.6||27.6||||||||||||27.6|27||27||27|25.8|27|27||25.6|28.4|26.2|||24.2|24|23.4|23.4|23.4|23.4|||23.8||24|24.2|24.6|||||24.2|||||23.8|23.6|23||23.4|21.4|23.4||||22.8||22.4|||||22.4|22.6|22.4|20.8|22.6|21|||22.4|20.4|22.6|22.4|21|||22.6||||||22.6||||||22.2||||||||||||22.8|22.6|||22.6|20.4|23.6||22.6||22||22||||21.8|20.6|||21.8|21.8||22|||
03734|7538|/equities/samse|CACALL|182.5|182|182.5|181|182|183|182|186|186|185|184.5|183|184|183|||182.5|174|165|165|164|163|164|167|168|165|162|162|163|163|160|161|161|161|162|156|158|159|157|156|155|157|157|157|157|158|158|161|158|157|157|157|159|158|157|157|156|158|155|158|155|154|154|156|156|156|157|158|159|159|160|157|155|154|159|155|153|150|150|151||151|151|151|149||146|147|147|149|149|149|150|151|151|152|152|149.15|147.25|148.2|144.4|143.45|142.5|143.45|143.45|143.45|140.6|140.6|142.5|140.6|142.5|140.6|141.55|144.4|143.45|139.65|136.8|138.7|137.75|137.75|135.85|133.95|131.1|131.1|131.1|133|127.3|128.25|132.05|135.85|136.8|135.85|135.85|134.9|135.85|134.9|135.85|137.75|138.7|136.8|136.8|135.85|138.7|139.65|137.75|134.9|133.95|132.05|131.1|133|131.1|131.1|130.15|130.15|129.2|130.15|130.15|130.15|130.15|129.2|128.25|126.35|125.4|124.45|125.4|125.4|127.3|128.25|128.25|125.4|126.35|124.45|127.3|126.35|128.25|127.3|127.3|129.2|126.35|126.35|125.4|127.3|130.15|129.2|125.4|123.5|122.55|123.5|122.55|122.55|118.75|117.8|117.8|119.7|117.8|117.8|117.8|115.9|114.95|117.8|117.8|118.75|122.55|122.55|121.6|122.55|122.55|122.55|122.55|123.5|123.5|123.5|122.55|123.5|120.65|123.5|120.65|127.3|127.3|125.4|125.4|123.5|123.5|126.35|126.35|132|130|134|136|134|133|127|125|124|123|123|125|121|120|121|121|120|120|122|118|117|115|118|121|126|121|120
03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|381.5|388.9|385.3|383.7|383|383.8|379.4|373.3|373.6|362.7|365.4|360|350|355.9|||349.7|351.2|344.6|354|357|358.6|360.6|367.8|366.4|357|359|338|339|330.8|328.8|332.6|332.2|333.8|329.8|333.6|341.8|345.6|362|365.2|362|363.6|364.4|368.4|380.4|387.6|405.2|412|411.6|407.8|406|400|396|394.4|386.6|390|382.6|380|368|353.4|345|331|342|334|335.8|329.8|322.4|318.4|315|309.8|310|303|300.4|294.6|295.8|294.8|287.6|290|297.2|302.4||291.2|294|295.6|293||292.6|291.4|295.4|295.6|291.2|287.4|287|286.6|291.4|295.8|294.6|291.6|298|295.8|289.8|293.2|294|293|303|293.6|286.4|282|282.4|297|302.2|304.8|302.4|307|313.2|319.4|319.6|316.2|299.6|320.2|357.6|355.4|353.2|330.6|327.2|325.6|326|325.4|327.6|326.2|328|329.8|319.6|325|309.6|313.4|309.6|314.6|318|312|310.6|301.2|297.8|294.2|308.6|302.6|299.2|294.6|296.2|286.8|291.4|276.4|285.8|286.6|289|299.8|293|289|284.6|282.8|281.2|279.2|284.2|279|288|277|281.8|303.2|295.6|299.8|296.4|297.2|309.4|304.2|302.2|296.6|299.4|296|294|294.4|285.4|290|282|272.8|272|275|266.8|265|262|268.4|264|263.8|265.4|259.6|261.4|259.6|273.8|268|258.6|284.6|271.2|268.4|242.4|234.8|245.2|238.4|240.8|241.6|238.2|237.4|234|236|229|225|217.2|222.2|220.8|215.8|221.6|221.6|224.8|217.6|220|217.2|211.8|209.4|212.8|211|211.6|203.4|213.4|230.6|229.6|233.2|236.6|243.8|231|227.8|248|248.2|239.6|237.2|236.2|225|236.4|233.4|224.2|233.8|238.2|230.6|236|221.8
03736|7004|/equities/bongrain|CACALL|74|74.4|74.4|72.8|75.8|76.4|76.6|76.6|77|76|75.8|75.8|76.4|76.4|||75.8|72.8|72.2|72.2|72.8|72.2|72.2|73.8|74.2|72.2|71.4|70.2|71.4|71.4|69.4|69.2|68.8|68.6|67.8|67.2|64.2|63.6|63.8|62.6|61.6|61|59.8|60.2|60.4|60.4|60.6|61|61|61|59.6|59.8|59.8|60.8|59.6|60.2|58.6|58.8|59.4|60|60|60.2|60.2|60.8|59.6|60.6|61.2|61|61.4|61.6|61.8|61.2|61.8|61.8|62|60.4|60.8|60.8|60.2|60.4||60.4|61.2|60.6|60.4||60|60|59.8|59.8|60|59.8|60|60.8|59.8|59.4|59.4|59.4|59|59|58.8|58|57.2|58|56.8|56.6|56.4|56.4|55.8|55.8|54.2|54.8|55|53.8|54.2|53.6|54|54|53.2|52.4|51.8|51|49.4|48.4|47.9|48|49.6|48.2|49.5|51|51.6|51|53|53.2|53.8|53.4|53|53.8|54.2|53.8|54.2|54|54.6|54.4|53.6|52.6|52.8|53|53.4|52|52.6|54.2|54.6|54.8|54.2|54.8|54|57.6|56.6|56.8|57.6|58.6|57|56.2|55.6|55|55.2|54.8|55.4|55.2|54|54.2|54|54|53.4|54|53.6|54|53.8|52.8|52.8|53|52.6|50.4|50|49.7|49.5|49.4|49|48.7|48.8|48.8|48.7|49|49.7|49.8|50|50.4|51|50.8|51.4|51|51.4|51|51|51.2|51|51|50.6|50.8|52.2|52.8|53.8|54|54.2|54.2|54.8|55|55.8|56|54.8|55|56|55.4|55.2|55.6|54.8|56.6|57|55.4|54.8|54|54.2|54.4|54|53.4|53.4|53.8|53.2|53.6|52.8|53.2|53|52.8|53|53.6|53|53|53.6|53.6|53.6|52.6
03737|17705|/equities/bois-scier-manche|CACALL|9.2|9.2|9.25|9.3|9.45|9.3|9.45|9.35|9.35|9.35|9.5|9.3|9.3|9.5|||9.4|9.45|9.5|9.6|9.55|9.3|9.3|9.55|9.55|9.4|9.5|9.35|9.45|9.4|9.5|9.2|8.75|8.75|8.7|8.8|8.8|8.8|8.75|8.7|8.75|8.75|8.8|8.7|8.7|8.85|8.8|8.8|8.8|8.65|8.8|8.8|8.8|8.8|8.95|8.9|8.85|8.85|8.9|8.95|8.65|8.65|8.65|8.75|8.75|8.75|8.8|9.05|8.8|9|9|9.1|9.1|9.05|9.05|8.8|9|9.05|8.85|8.75||8.9|8.85|8.85|8.8||8.85|8.85|8.7|8.7|8.9|8.95|8.8|8.45|8.4|8.25|8.4|8.35|8.3|8.3|8.3|8|7.95|7.95|7.6|7.8|7.7|7.7|7.7|7.5|7.65|7.7|7.7|7.6|7.4|7.5|7.5|7.4|7.5|7.2|6.85|6.8|6.8|6.9|6.85|6.85|6.7|7.05|7.1|7.1|7.2|7.1|7.15|7.2|7.1|6.75|6.75|6.75|6.75|6.85|6.85|6.9|6.8|6.9|7|7|7|6.7|6.8|6.8|6.75|6.7|6.75|6.7|6.75|6.95|7.05|7.05|7.05|7.15|7.2|7.25|7.25|7.25|7.15|7.25|7.35|7.3|7.3|7.3|7|7|6.95|6.95|6.95|6.9|6.8|6.75|6.9|6.9|7|7.4|6.95|7|6.95|6.95|7.05|6.9|7|6.95|7|7.05|7.05|7|7|7.15|7.2|7.15|6.95|6.95|7.1|7.1|6.95|7.25|7.25|7.1|7.2|7.3|7.15|7.4|7.7|7.5|7.5|7.55|7.55|7.8|7.65|7.65|7.7|7.8|7.55|7.55|7.7|7.7|7.55|7.55|7.45|7.7|7.6|7.7|7.8|7.45|7.65|7.45|7.4|7.3|7.25|7.25|6.75|6.85|6.9|6.85|6.9|6.85|6.8|6.8|6.8|6.85|6.95|6.85|6.85|7.15
03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|27.86|27.92|28.12|28.17|28.93|29.09|29.19|29.45|29.36|29.39|29.18|28.84|29.42|29.32|||29.32|29.1|29.72|30.3|30.3|30.08|29.84|29.6|29.8|29.88|30.34|29.98|30.12|30.12|30.02|29.8|29.5|29.34|29.8|28.8|29.26|29.58|29.26|28.28|27.48|27.7|28.28|28.44|28.38|27.76|27.56|28|27.84|28.06|27.86|28.1|28.28|28.1|27.22|26.72|26.86|26.44|26.22|25.56|25.1|25.54|25.14|25.5|25.82|26.78|27.74|28.02|28.16|28.24|28.38|27.96|27.98|28.1|27.68|27.9|28.16|28.24|26.34|26.02||26.42|26.36|26.48|26.44||26.64|26.92|26.4|26|27|27.64|27.74|27.62|27.04|26.82|27.4|27.54|27.46|28|28.4|28.34|28.64|29.28|28.64|29.02|29.42|29.8|30.3|28.98|28.62|28.94|29.96|28.86|28.36|27.44|27.4|27.98|29|28.2|24.06|22.86|22.86|22.2|21.44|20.86|20.82|21.16|22.1|23.08|23.68|23.6|23.72|24.28|24.08|23.92|23.56|24.32|24.36|25.16|25.14|25.28|24.3|24.5|24.38|23.62|23.52|23.66|22.52|22.88|21.2|21.52|22.08|21.58|21.76|23.38|24.12|24.72|24.98|25|24.78|24.38|24.78|22.3|22.88|22.24|22.74|22.82|22.42|22.42|23.1|22.72|22.36|22.4|22.3|21.76|22.02|22.14|21.74|21.54|21.94|22.3|22.78|22.26|21.9|21.18|20.92|21.64|21.7|22.6|21.8|22.1|22.7|22.74|22.16|23.5|24.1|25.12|25.5|25.18|24.66|25.32|25.26|24.6|23.86|23.84|23.54|24.12|24.38|24.8|24.52|24.46|24|24.4|23.46|23.56|24.08|23.38|24.52|23.58|23.66|24.64|24.7|25.28|24.36|24.38|24.34|25.68|26.4|26.72|27.46|26.48|26.34|23.9|22.26|22.18|23.62|24.94|23.84|24.28|23.48|22.88|23.38|23.86|24.26|22.42|22.5|23.22|22.72|23.42|24.2|24.32
03739|7073|/equities/seche-environ|CACALL|51.8|53.1|51.4|52.5|54.8|54.5|55.2|53.6|54.1|52.5|50.5|51.2|52.1|52.8|||51.7|51.1|51.6|52.9|52.2|50.5|51|50.2|51.8|51|51.4|51.2|51.8|52|50.2|50.5|49.9|48.6|49.5|49.1|49.8|49.6|52.1|51|51.9|51.1|53.2|52.5|53.9|53|53.4|54.6|54.2|55.6|52.5|54.3|51|49.5|48.65|47.05|46.95|47.6|44.5|44.05|42.55|42.05|42.85|42.65|43.5|42.7|44.25|43.65|42.45|40.2|40.15|40.35|40.5|40.45|41.2|40.4|40.3|40.05|40.1|40.1||39.8|39.8|39.85|39.9||40.2|40.4|40|39.8|40.05|40.2|39.9|39.4|39.45|39.45|39.3|40.3|40|40.25|39.85|40.2|39.1|39.6|37.8|37|37.2|37.7|37.35|37.35|38|37.9|37.95|37.85|37.75|36.85|35.65|36.55|36.6|36.4|34.95|34.65|34.85|34.95|35.1|34.65|33.2|32.9|33.7|33.7|34|33.5|35.4|33.5|33.8|33.9|34.3|34.05|34.25|34.75|34.85|35.25|35.35|34.4|34|33.05|33.4|33.2|32.6|32.65|32.35|32.65|33.3|33.1|33.65|34.15|33.7|33.7|33.7|34.2|34.25|33.75|33.6|33.6|34.3|34|34.35|34.05|34.15|34|34.2|33.1|33.7|33.9|33.5|32.95|32.45|33.15|32.5|32.8|32.4|32.9|32.5|31.4|31.5|31.7|31.95|31.95|31.65|31.6|32.1|33.95|36.05|36.85|36.05|35.7|36.1|36.5|36.15|35.3|35.55|35.95|36.6|36.7|36.65|36.65|36.6|36.8|36.3|35.2|33.2|33.3|32.8|32.6|32.45|32.75|32.5|32.25|32.65|32.45|33.2|33.15|33.3|33.35|32|32.9|32.8|32.7|32.7|33.4|33.1|32.8|33.4|33.3|33.85|33.15|32.45|32.8|33.5|33.55|31.15|31.15|31|31|31.55|31.85|30.8|32.1|32.7|33.3|33.7|33.8
03740|17862|/equities/selectirente-n|CACALL|87|87.5|87.5|87.5|87|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|||87.5|87.5|87.5|87.5|87.5|87|87|88|88|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.3|87.3|87.3|87.3|87.3|87.3|87.3|87.3|87.3|87.5||||||||||85|||||||||84|||||90.5|84.5||91|91|||||||||89|86||86|83||79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79|79.5|80|79.5|79.5|79.5|80|80|79|79.5|79.5|79.5|79.5|79.5|79.5|79|79|79.5|80|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79|79|79.5|79|80|79.5|79.5|79.5|79.5|79.5|79|79.5|79.5|79|79.5|79.5|79.5|80|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|80|79.5|79.5|79.5|79.5|79.5|79.5|79|79.5|79.5|79|79.5|80|79.5|79.5|79.5|79.5|79.5|79.5|80|79.5|79.5|79|79.5|79.5|79.5|79.5|79.5|79.5|79.5|80|79.5|79|79|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79.5|79|83|83|83|81.5|82|82|80|80|80|80|80|80|80|79.5|79.5|79.5|79.5|79.5|80|78.5|78|73.5|79.5|79.5|79.5|80.5|81
03741|943368|/equities/sergeferrari-g|CACALL|6.82|6.86|6.84|6.85|6.91|6.9|6.9|6.93|6.88|6.86|6.86|7.01|6.96|6.99|||6.95|6.92|6.98|6.98|7.1|6.92|6.9|6.98|6.94|6.84|7|6.96|6.84|6.98|7.02|7.34|7.16|7.1|7.16|7.08|7.08|7.06|7.08|7|6.9|7.06|7.02|6.86|7.26|7.38|7.36|7.34|7.48|7.18|7.04|6.94|6.98|7|7.12|7.08|7.06|7|7.06|6.66|6.36|6.34|6.36|6.64|6.3|6.76|6.6|6.24|6.3|6.36|6.06|6.16|6.12|6.24|6.32|6.28|6.26|6.4|6.1|6.1||5.94|5.96|5.82|5.76||5.76|5.74|5.7|5.66|5.82|5.84|5.8|5.82|5.98|5.76|6.12|6.08|6.3|6.38|6.24|6.2|6.26|6.14|6.14|5.92|6|6.08|5.98|5.9|5.72|5.62|5.72|5.8|5.96|5.6|5.46|5.42|5.5|5.56|5.68|5.78|5.64|5.66|5.76|5.82|5.46|5.3|5.7|5.94|6.1|6.36|6.28|6.52|6.44|6.54|6.56|6.58|6.42|6.46|6.06|5.82|5.94|5.96|5.84|5.82|5.78|5.84|5.7|5.96|5.96|6|5.7|5.7|5.46|5.9|6|5.92|5.98|6.14|6.26|6.34|5.88|5.98|6.1|5.96|5.88|6.08|5.74|5.48|5.46|5.3|5.4|5.48|5.4|5.44|5.42|5.46|5.46|5.52|5.54|5.52|5.5|5.48|5.6|5.66|5.66|5.68|5.68|5.68|5.64|5.64|5.6|6.52|6.54|6.76|6.68|6.58|6.82|6.66|6.44|5.92|5.92|5.96|6|6.02|6.1|6.16|6.16|6.16|6.2|6.34|6.18|6.26|6.26|6.08|6.34|6.34|6.3|6.24|6.36|6.72|6.74|6.28|6.22|6.44|6.1|5.94|5.68|5.78|5.78|6|6.1|6.24|6.46|6.16|6.48|6.2|6.72|7.3|7.68|8.3|7.3|7.34|8.26|8.96|8.46|5.98|5.16|4.06|4.06|4.16
03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|6.212|6.304|6.396|6.368|6.958|6.868|6.804|6.794|6.868|6.81|6.854|6.936|6.994|6.944|||6.9|6.774|6.812|6.786|6.878|6.996|7.164|7.32|7.038|7.038|6.99|6.986|6.898|6.878|6.882|6.824|6.868|6.82|6.834|6.798|6.838|6.756|6.726|6.72|6.616|6.436|6.904|6.872|6.892|6.878|6.818|6.896|6.898|6.996|6.93|6.81|6.838|6.844|6.734|6.898|6.934|7.162|7.198|7.174|7.04|7.086|7.166|7.13|7.062|7.304|7.468|7.584|7.51|7.582|7.63|7.702|7.606|7.592|7.7|7.7|7.8|7.9|7.762|7.8||7.716|7.778|7.786|7.874||7.788|7.642|7.454|7.476|7.678|7.742|7.726|7.69|7.78|7.726|7.884|7.874|7.87|7.756|7.734|7.876|7.808|7.744|7.626|7.9|7.948|8.328|8.276|8.2|8.29|8.312|8.502|8.392|8.526|8.106|8.156|8.162|7.992|7.694|7.568|7.75|7.126|7.324|7.108|6.854|6.934|7.068|7.038|7.14|7.212|7.1|6.686|6.678|6.622|6.516|6.576|6.672|6.548|6.542|6.568|6.536|6.316|6.236|6.148|5.88|5.896|6.056|5.944|6.05|5.722|5.766|5.796|5.862|5.79|6.07|6.266|6.29|6.082|6.104|5.912|6.018|5.802|5.604|5.88|6.188|6.2|5.97|5.78|5.95|6.16|6.156|6.174|6.26|6.14|6.052|6.03|6.104|5.98|6.104|6.278|6.384|6.444|6.448|6.386|6.322|6.23|6.202|6.2|6.106|5.996|6.074|6.144|6.06|6.036|6.132|6.324|6.35|6.4|6.282|6.332|6.396|6.278|6.28|6.26|6.3|5.832|5.814|5.964|6.148|6.18|6.18|6.04|6.08|6.006|6.02|6.136|6|6.08|6.126|6.228|6.45|6.45|6.66|6.37|6.798|6.252|6.928|7.382|7.6|7.404|7.3|7.254|7.2|6.812|6.654|6.7|6.594|6.534|6.458|6.136|6.08|6.268|5.964|6.466|6.34|6.02|5.842|5.9|5.902|6.14|5.666
03743|17876|/equities/store-electronic|CACALL|47.8|47.65|46.5|47.55|47|46.65|45.7|46.95|47.9|46.35|45.55|48.7|49.3|44.75|||45|41.1|41.3|41.9|40.7|40.4|41|40.9|40.7|40|40.9|40.4|40.3|40.1|40.15|40.75|40.75|39.5|38|37.55|38.5|40.5|39.15|38.25|38.1|39|39.55|38.5|40.7|41.8|41.8|41.3|42.5|42.35|43.5|44|44.15|44.05|45.5|44|43.8|44.5|42.95|42.9|42.65|42.65|42|41.3|40.7|40.8|42|42|41.35|40.8|40.9|41.3|39.35|39.3|39.15|39.8|39.95|36.45|36.7|35.8||37.05|37.8|38.4|37.25||34.8|34.7|33.45|32.8|31.8|32|31.9|31|30.4|31.25|29|27.25|26.75|26.75|27|26.3|26.95|26.55|26.5|26.45|26.3|25.5|25.35|26|26.2|25.95|26.4|26.5|26.5|25.95|25.5|25.95|25.8|26.1|25.5|24.8|24.5|24.85|24.95|24.45|24.6|23.95|24.4|25.1|25|23.6|23|22.85|22.85|22.75|22.75|22.85|22.8|22.65|22.8|22.8|22.2|21.35|21|21|21.4|21.1|22.1|21.15|20.8|21.95|22.9|23.1|23|23.6|23.7|23.8|24.1|23.45|23.45|23.85|24.05|24|24.7|25.15|25.5|25.45|25.6|25.45|25.2|25.25|25.2|25.3|25.4|25.4|25.25|25.25|25.4|25.3|25.6|25.8|25.8|25.6|25.4|25.2|25.3|25.3|25.35|25.25|24.85|23.85|23.8|24.8|23.35|22.7|23|22.8|23.3|23|22.2|21.65|21.5|21.4|21.8|22|21.75|21.6|22.2|22.3|22.3|22.3|22.5|23.05|23.45|23.5|22.2|22.65|24.15|24.35|24.7|25.15|25.6|25.55|24.55|24.7|24.2|25.8|26.15|27.35|26.6|25.8|26.9|25.35|25.15|25|25.2|25|24|25|24.35|24.5|24.5|24.25|24.55|22.4|22.5|23|24|24.65|24.65|25.1
03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|5.975|5.995|5.76|5.705|6.05|5.93|6|6.045|6.025|5.965|6.205|6.325|6.31|6.455|||6.43|6.135|6.32|6.08|6.115|6|5.94|5.735|5.905|6.215|6.475|6.345|6.43|6.455|6.475|6.35|6.58|6.01|5.83|5.57|5.73|5.725|5.16|5.265|5.17|5.345|5.34|5.1|5.1|5.14|4.774|4.862|4.83|4.93|4.688|4.774|4.49|4.448|4.52|4.63|4.332|4.228|4.244|4.092|4.144|4.218|4.2|4.286|4.17|4.468|4.75|4.898|4.846|4.82|4.862|5.115|5.205|5.3|5.225|5.19|5.345|4.986|4.874|4.8||4.974|4.882|4.772|4.688||4.766|4.748|4.644|4.742|5.02|5.02|4.802|4.822|5.005|4.852|4.982|5.32|5.255|5.53|5.45|5.43|5.27|5.605|5.25|5.51|4.95|4.65|4.494|4.98|4.794|4.762|4.948|4.984|4.38|3.992|3.8|3.954|4.3|3.89|3.5|3.522|3.55|3.564|3.488|3.368|3.214|3.34|3.836|4.206|4.324|3.978|3.842|4|3.988|3.88|3.748|3.932|3.84|3.996|3.998|4.016|3.922|3.972|3.85|3.75|3.87|3.85|3.644|3.616|3.468|3.53|3.702|3.71|3.744|3.988|4.262|4.23|4.184|4.222|4.28|4.35|4.08|3.988|3.966|4.06|3.946|3.808|3.862|3.988|4.136|4|4.058|4.01|4.052|3.906|3.906|3.908|3.866|3.948|4.002|4.114|4.16|4.234|3.748|3.55|3.668|3.76|3.622|3.62|3.66|3.624|3.52|3.692|3.6|3.648|3.612|3.68|3.608|3.682|3.796|3.864|3.888|3.796|3.904|3.84|3.95|4.1|4.122|4.264|4.21|4.274|4.3|4.32|4.4|4.5|4.534|4.418|4.768|4.92|5.195|5.285|5.26|5.135|5.025|5.11|5.08|5.49|5.705|6.2|6.2|5.71|5.81|5.37|4.864|4.9|5.045|4.9|4.196|3.92|3.904|3.916|3.99|3.98|4.18|4.09|4.05|4.31|4.5|4.748|4.456|4.272
03745|17889|/equities/tunn-prado-caren|CACALL|22.9|22.9|22.8|22.9|22.8|22.8|22.8|22.7|22.7|22.7|22.8|22.7|22.7|22.7|||22.8|17.65|18.3|18.4|18.15|18.05|18.1|17.65|17.6|18|17.4|17.4|17.55|17.8|17.4|15.5|15.55|15.45|15.55|15.7|15.6|15.1|15.4|15.35|15.4|15.35|15.15|15.15|15.2|14.95|14.7|15.4|15.55|15.45|15.4|15.4|15.6|15.8|15.7|15.7|15.55|15.5|15.55|15.55|15.5|15.4|15.7|15.85|15.85|16.05|16.05|16.05|15.85|16.1|16.1|16|16.05|15.85|16|16|16.2|16|16.3|16.3||16|15.95|15.9|16.25||16.25|16|15.7|15.75|15.8|16.2|16.25|16.3|16.45|16.3|16.3|16.45|16.75|16.8|16.95|17|16.7|16.7|16.35|16.3|16.2|16.15|16.1|16.4|16.6|16.5|16.65|16.3|16|15.25|15.3|15.75|15.1|15.5|14.85|14.85|14.45|14.2|14|13.9|13.75|13.5|14.1|14.8|15|15.3|15.2|15.45|15.7|15.7|15.15|15.5|15.25|15.2|15|15.15|15.5|15.6|15.75|15.75|16|16.1|15.65|15.6|15.55|16.05|16.15|16.3|16.2|16.6|16.7|16.7|16.6|16.65|16.7|16.9|16.95|17.05|17.45|17.5|17.6|17.5|17.45|17.45|17.5|17.6|17.75|17.8|17.6|17.6|17.55|17.6|17.7|17.8|17.8|17.8|17.95|17.9|17.9|17.9|17.95|17.9|17.75|17.7|17.8|17.95|18|17.75|17.85|17.85|18.1|18|17.95|18.05|18.1|18.05|18.55|18.25|18.1|17.9|17.8|17.85|18.2|18.05|18.2|18.3|18.1|18.2|18.45|18.1|18|17.95|18.2|18.45|18.85|18.2|18.3|18.4|18.2|18.4|18.4|18.5|18.6|18.4|18.25|18|18.05|18.15|18.2|18.3|18.5|18.3|18.1|18.85|18|18|17.95|18.15|17.85|18|17.8|17.8|18|17.9|18.1|18.05
03746|17776|/equities/francaise-casinos|CACALL|1.71||1.7|1.8|1.77|1.77|1.7|1.7|1.7|1.7|1.7|1.7|1.71|||||1.66||1.7|1.7||||1.7|1.74|1.74|1.72|1.65|1.72|1.72||1.72|1.7|1.65|1.72|1.72|1.7|1.61||1.7|1.7|1.7||1.7|1.7|1.72|1.72|1.7|1.88|1.9|1.88|1.85|1.87|1.88|1.88||1.6|1.89|1.76|1.75||1.7|1.75||1.7|1.7|1.7|1.65|1.7|1.7||1.65|1.68|1.7|1.7|1.7|1.7|1.7|1.66||1.66|1.7|1.65|1.65||1.72||2.14|1.78|1.99|1.9|1.89|1.67|||||1.67|1.91|||1.67||1.67|1.7|1.65|1.65|1.65|1.7|1.53|1.69|1.54||1.7|1.7|1.7|1.61|1.67|1.63|||||1.63|1.45|||1.4||1.4||1.66|1.59|1.59||||||1.59||1.46||1.46||||1.48||1.49|1.59||1.49|1.64||1.48|1.48|1.48|||1.48||1.48|1.48||1.44|1.45|1.6||1.6|1.6|1.28|||||||1.58||1.65|1.68|1.58|1.62|||||||1.62|1.62|1.65|1.55|||||1.25|1.26|||1.2|1.22||1.22|1.15|1.11|1.22|1.22|1.15||1.1||1.13||1.15|1.15|1.15|1.2|1.2|1.3|1.35|1.36|1.15|1.14|1.17|1.21|1.28|1.3|1.3|1.3|1.3|1.42|1.35|1.34|1.4|1.4|1.37|1.39||||1.6|||1.48||||
03747|17888|/equities/tour-eiffel|CACALL|30.5|30|30.2|30.1|30.1|30.2|30.4|30.2|30.2|30.2|30|30.1|30|30|||29.8|29.5|29.7|30.1|29.7|29.5|29.9|29.9|30|30.1|30.2|30.3|30.3|30|29.5|29.3|29.3|29.2|29.1|29|29.1|28.8|29|29|28.9|29|29|28.7|29.1|29.3|30|29.8|29.4|29.4|29.5|29.4|29.5|29.4|29.3|29|29|28.9|28.9|28.9|28.8|28.7|28.9|28.7|28.7|28.9|29.9|29.9|29.9|29.6|30|30.2|30.3|30.4|30.3|30.2|30.4|30|29.9|29.9||29.9|29.8|29.8|29.9||29.8|29.6|30|29.7|29.9|30.1|30.1|30.3|30.2|30.4|30.5|30.6|31|31.5|31.9|31.1|31.1|30.7|30.9|30.9|30.9|31|31|29.3|28.9|29|28.8|29|29|28.8|28.6|28.8|28.9|28.2|27.3|27.6|27|27.2|26.9|26.8|26.7|26.4|27.2|27.4|27.5|27.6|27.9|27.9|28|27.9|27.8|27.7|27.8|27.7|27.8|27.9|27.9|27.8|27.8|28|28.1|27.7|27.6|27.7|27.4|28|28.8|27.8|27.7|28.3|28.5|28.8|29.3|29.2|29.2|29.3|29.4|29.5|29.9|29.9|31|29.8|28.6|28.4|28.8|29|29|29|28.8|29|29|29.5|29.6|29.6|29.9|30|30|29.8|29.7|30|30.1|30|29.6|29.5|29.5|29.4|28.9|28.7|28.5|28.9|28.5|29.4|29.2|29.3|29.4|29.4|29.5|29.4|29.7|29.7|29.9|29.4|29.7|29.5|29.4|29.4|29.4|29.8|30.5|30.6|31|31.6|31.7|31.9|32|31.5|31.9|31.6|31.8|32.7|33.1|36.4|36.2|35.9|34|33.6|33.5|32.2|30.4|29.5|29.4|28.8|28.8|28.2|28.2|28|28.6|28.8|28.5|28|28|28.2|28|28.5|28.6|28.5
03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|82.1097|82.5252|82.1294|82.1097|83.9299|83.5342|82.8615|84.385|82.2679|82.169|82.723|82.8417|82.723|82.8219|||81.5952|80.9027|81.6744|80.9819|80.2498|80.0124|80.1311|80.23|80.7445|80.9225|80.8434|82.4658|83.6925|84.4048|84.4839|83.6134|83.5936|84.7016|85.6908|83.4155|85.493|84.3256|80.9819|81.2193|78.3702|81.0215|81.714|81.2985|78.7263|74.4329|74.4923|75.1847|75.442|75.2837|73.7602|74.2548|73.9383|75.0858|74.789|75.4222|74.611|73.4634|74.2153|73.2062|72.672|73.4832|74.4725|74.1955|72.7907|75.9762|76.7478|77.7964|77.0644|75.9762|76.1147|75.9959|73.4238|74.3933|74.0768|76.2927|69.0513|69.6844|68.4775|67.6267||68.4775|69.3283|70.0207|69.3085||69.3085|69.7042|68.3588|67.6663|69.724|69.9416|70.6737|71.8806|71.3662|71.4057|72.2961|72.6324|73.1666|74.2944|75.3826|74.0965|72.8303|72.2169|68.616|72.4148|71.6234|70.1592|71.0298|68.9919|68.7347|69.7833|70.1197|71.3859|70.7726|67.785|67.9828|68.7347|72.0389|70.3769|56.6062|57.1998|56.7447|57.2393|55.6169|54.5089|55.1421|54.3704|56.5271|59.1981|61.0184|60.0687|59.4949|62.3242|60.9788|59.7719|60.128|61.79|61.9285|62.5221|62.7595|62.6012|62.3242|62.6408|60.2467|58.9607|59.4355|60.3654|60.0687|62.0472|59.7521|59.4157|60.1676|60.6227|60.0687|62.7397|65.9252|65.7471|64.837|65.2524|63.353|64.8963|63.9268|62.9573|64.5797|63.1552|63.5707|61.2954|58.9013|59.3168|62.0076|62.1263|61.1173|60.7414|60.5237|60.8007|59.6532|60.6227|60.8403|61.6713|63.0167|63.6894|63.5905|64.006|61.1569|60.6424|60.5237|61.1173|59.2377|58.2484|57.6548|58.3671|58.743|57.5559|57.1404|59.5938|58.9805|61.02|63|62.14|62.12|64|64.78|61.86|63|62.48|59.54|62.24|61.86|64.5|63.24|62.84|61.56|60.2|60|59.96|58.1|58.16|61.72|62.28|64.74|63.78|63.3|64.02|62.36|64|62.2|66.7|68.86|70.72|71.7|66.3|68|65.94|63.1|60.54|62.68|63.54|60.8|57.68|55.98|55.9|56.36|56.42|61.36|58.2|58.3|60.14|62.9|64.1|65.46|63.7
03749|17867|/equities/soditech-ingenier|CACALL|0.86|0.86||||0.88|||0.85|0.875|0.85||0.85|0.85||||0.86|0.86|0.89|0.85|0.85|0.865|0.9|0.88|0.855|0.9|0.9|0.97|0.94|0.9|0.85|0.83|0.84|0.84|0.84|0.97|0.85|0.885|0.88|0.96|1|1|1.19|1.15|1.15|0.96||0.8|0.68|0.65|0.645|0.6|0.58|0.53|0.53|0.555|0.53|||0.53|0.53|0.51|0.56|0.55|0.53|0.515|0.55|0.5|0.492|0.53||0.53|0.555|0.555|0.55|0.55|0.535|0.52|0.55||0.5|0.47|0.462|0.482|||0.482|0.5|0.5|0.54||0.54|0.52|0.52|0.49||||0.49|||0.49||0.52|0.52|0.515|0.472|0.5|0.5|0.5||||0.535||0.505|0.505|0.56|0.57||0.54|0.505|0.56|0.56||0.54|0.52|0.55|0.51|0.505|0.48|0.49|||0.402|0.424|0.472|0.476|0.476||0.442||0.41|0.45|0.402|0.402|||0.402||0.416|0.46||0.486|0.432|||0.462|0.474|||0.472||0.5|||0.5|0.51|0.464||0.47||0.52|0.545|0.54|0.56|0.56|0.494|0.56|0.486|0.595|0.545|||0.462||||||0.6|0.555|0.505|0.462|0.6||||0.424|0.47|0.55|0.545|0.6|0.6||||0.6|||||||||0.64|||0.64|||||0.59|||0.6|0.6|0.51||0.49|0.46||0.42||0.4||||||0.44|0.4||0.4|0.39|0.42|0.42|0.4|0.4
03750|17871|/equities/sogeclair|CACALL|19|19.2|18.95|18.9|19|19|18.85|19.05|19.2|19.3|19.35|18.9|20.1|20.1|||20|19.65|19.7|20.3|20.3|20.6|19.65|18.45|18.5|18.55|18.25|17.5|17.6|17.3|17.4|17.1|17.2|17.5|17.25|17.3|17.3|17.8|17.7|17.8|17.5|17.55|17.6|17.7|17.7|17.7|17.7|17.8|17.9|17.9|17.9|18|18|17.95|17.9|17.9|17.9|18.2|18|17.6|18.1|18.25|18.4|18.7|18.4|18.6|19|19.1|19.25|19.5|18.7|18.8|18.85|19.3|19.4|19.8|20.3|20.3|20.2|20.6||21.2|19.6|19|18.35||18.5|18.6|18.95|19|19.9|20.2|20.2|19.8|20.1|20|20.2|19.8|20.2|19.9|20.5|18.6|17.15|13.5|13.5|13.75|13.8|13.9|14|14|13.8|13.8|12.95|12.25|12.3|11.8|11.8|11.7|9.78|9.2|8.22|8.28|8.26|8.26|8.28|8.22|8.2|8.38|9.36|9.9|10|10|9.94|10.15|9.66|9.76|9.8|9.94|10|10.1|10.1|9.6|9.6|9.3|9.86|9.9|9.98|9.9|9.98|10.1|9.78|10|10.3|11.3|11.2|11.4|11.75|11.75|11.8|11.9|11.95|11.85|12.25|12.3|12.5|12.35|11.25|11.25|11.6|11.65|11.75|12.15|12.7|13.15|13.3|13.3|13.45|13.7|14.1|14.1|14.35|14.4|14.55|14.4|14.35|14.3|14.35|14.55|14.2|14.1|13.25|13.9|14.8|13.3|13.1|13|13.65|13.9|13.8|13.8|13|12.55|12.05|12.1|12.4|11.65|11.8|11.95|12|13.2|14|14.3|14.7|14.7|15.7|16.3|16.75|16.95|17.75|17.75|18.35|18.4|18.8|18.6|18.8|19.3|19.2|20.3|20|20.7|18.9|18.4|17.25|16.8|16.8|16.65|16.65|16.75|16.9|17.05|17.35|17.35|17.35|17.6|18|18.9|19|19.25|19.6|19.7|19.3|19.7
03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|171.8|170|164.8|165|171.4|174.6|174.2|174.8|177|174.9|179|180.1|177.1|179.3|||181.5|174.3|170.8|171.2|171.9|165.5|166.8|161.8|165.6|162.9|163.5|162.9|164.8|164.3|162.3|165.6|162.1|164.9|157|157.8|159.2|165.6|169|172|175.2|174.8|172.7|172.9|183.2|190.7|185.6|182.6|185.5|182.6|182.2|181|175|176.5|175.6|170|169.1|169.5|171|170.4|166|167|166.2|172.6|171.5|177.8|179|177.9|177.3|171.1|169.9|174.8|171.6|165|165.5|165.7|163.9|163.3|163.6|163.5||159.3|159.2|159.1|156.4||155.1|155.4|156.6|153.1|154.2|156.3|155.3|155.2|153.4|150.9|150.8|151.5|153|152.5|151.6|149.7|148|149|146.7|146.2|142.6|144.8|140.3|139.2|139.5|135.6|136.1|134.2|134.7|135.5|134.2|133.1|128.8|135.5|136|136.2|129.3|127.1|126.6|121.8|121.4|119|123.5|125.6|129|126.5|130.4|132.1|131.9|131.3|128.3|131.8|133.8|132.7|132|129.5|129.5|128.1|129.8|127.5|130.6|123.1|122.9|121.2|122.6|123.4|123.4|121.9|124.6|130.8|126|125.6|121.7|124.3|117.2|109.4|109.2|106.3|107.9|106.8|109|112.5|111.8|111.8|110.2|111.5|111.3|108.2|107.4|107.1|107.7|108.5|109.6|108.3|106.3|107.5|106.6|104.4|102.3|103.6|101.9|101.3|101.4|101.6|99.6|96.7|99.55|102.6|103.4|103.6|106.7|105.5|106|104.2|102.2|102|102.8|100.3|105.4|105.6|103.6|101.8|102.1|97.9|97.75|98.2|96.45|99.2|96.6|96.1|96.55|96.1|95.3|93.1|93.65|91.25|91.1|92.5|92.5|94.5|94.1|95.5|93.05|92.95|94.05|92.5|94.1|91.4|89.5|87.3|90.9|87.45|89.75|89.2|88.75|89.35|92|90|88.95|88.8|88.25|89.05|89.55|89.25|89.55|89
03752|7058|/equities/solocal|CACALL|225.0907|226.222|221.4139|230.3836|242.7068|246.3028|240.8482|237.9392|238.1008|240.4442|242.3432|245.3331|248.5654|243.2321|||243.5553|232.6462|231.4745|231.1917|232.2826|229.2523|235.6361|236.4846|243.3129|241.4947|243.7573|246.3028|247.5957|249.7371|241.0099|235.919|238.626|245.2523|244.4038|234.424|242.5048|248.8078|245.9796|253.4947|251.7169|262.626|264.6462|277.4947|290.424|278.7876|246.3432|260.525|256.1614|247.5957|233.7371|234.1816|239.1917|245.5351|234.1816|233.1311|223.8382|221.5755|219.7978|218.7069|213.6564|210.8685|214.7473|209.0503|211.717|219.9594|226.9089|233.2119|242.1816|235.1513|241.1715|256.2018|223.9594|223.1917|224.4442|227.3937|224.6462|225.0907|216.9695|215.919||214.9493|216.8079|214.9493|211.717||215.1109|219.3129|217.0099|218.1816|223.6361|226.2624|222.222|225.8584|232.6866|226.7068|236.3634|242.1816|232.727|242.02|234.3432|250.4644|220.4442|204.6463|201.2119|207.3937|198.3836|204.4442|207.8382|212.525|206.8685|206.0604|211.717|209.2927|212.525|212.525|196.3634|195.5554|199.5958|177.7776|163.2322|159.1918|154.3433|155.9594|163.2322|154.3433|145.4544|145.4544|156.7675|170.5049|184.2422|170.5049|178.5857|175.3534|170.5049|170.5049|173.7372|181.0099|185.8584|185.0503|190.7069|182.6261|190.7069|213.3331|202.02|212.525|249.6967|248.0806|241.6159|252.121|242.424|253.7371|258.5856|247.2725|247.2725|264.2422|303.03|322.4239|323.232|367.6764|360.4037|258.801|241.6868|271.3236|178.8649|162.7942|161.3332|155.2806|157.9938|175.3168|182.6217|184.7088|178.0301|177.6126|176.3604|174.0646|175.7342|181.3694|184.7088|175.3168|184.0827|187.8394|198.275|200.5708|203.0753|207.8757|198.6924|207.6669|211.0063|201.4056|198.275|213.5108|230.8338|244.1913|229.5815|236.0516|242.3129|221.2331|237.5125|231.0425|250.4526|225.1986|208.5018|203.4927|191.5962|204.5363|220.1896|235.2167|256.9226|252.1223||||||||||||||||335.8152|321.4142|342.4939|360.6517|400.7242|317.4487|310.7699|323.5013|315.1529|293.447|281.7592|337.2762|269.0278|255.6704|247.7394|242.939|239.5997|232.0861|265.271|298.8734|304.0912|298.456|311.6048|326.6319|329.7626|320.9967|320.3706
03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|10.84|11.18|10.97|11|11.29|11.23|11.16|10.8|10.91|10.93|11.13|11.71|12.06|14.05|||13.83|10.84|10.54|10.47|10.43|10.19|10.37|10.85|10.35|10.52|10.22|10.32|10.37|10.34|9.995|10.46|9.895|10|9.78|9.625|9.545|9.73|9.76|10.19|9.7|9.85|9.87|9.98|9.91|10.04|9.79|10.01|10.17|10.39|10.1|10.24|9.98|9.99|9.895|10.29|10.38|10.1|10.07|10.28|10.9|10.79|9.75|10.7|10.58|13.55|13.29|12.63|12.9|12.8|12.52|13|13.01|13.33|12.89|12.42|13.11|13.11|12.43|11.34||10.52|10.65|10.6|10.26||10.38|10.49|10.56|10.2|10.02|10.45|9.39|9.175|||14.7|16.14|19.85|18.86|19.13|18.15|17.1|17.32|16.97|16.81|16.7|16.61|16.7|17.2|17.7|17.75|17.53|17.69|17.51|16.83|16.8|16.66|15.86|16.39|16.74|16.81|16.82|16.06|15.4|15.29|15.44|14.79|15.99|15.7|16.28|16.47|16.89|17.13|17.91|18.01|17.7|18.66|19|19.1|18.64|18.03|18.17|18.04|17.73|17.9|18.1|17.93|17.57|17.32|16.7|16.21|16.47|16.05|15.73|16.06|15.53|15.77|15.97|15.15|14.65|14.22|14.4|14.24|14.34|13.27|14.23|14.95|14.4|14.4|14.31|14.16|14.5|14.16|14.27|14.1|13.86|13.72|13.98|13.66|13.36|13.66|13.74|14.15|14.05|14.37|14.25|14.42|14.24|14.33|14.21|14.17|14.44|14.34|14.4|14.18|14.32|14.42|13.45|13.27|12.73|12.68|12.5|12.46|12.95|13.02|13.09|13.06|13.5|13.44|12.93|13.04|12.77|12.76|12.1|12.09|12.46|11.78|12.02|10.92|11.06|11.11|11.42|11.14|10.77|10.96|10.87|10.97|11.03|11.23|11.51|11.96|11.55|12.02|11.8|11.98|11.87|11.19|11.2|11.01|11.37|11.03|11.06|10.9|10.92|10.09|10.21|10.6|11|10.97|10.87|11.21
03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|27.07|26.77|26.98|26.83|27.16|27.31|26.94|27.24|27.33|27.56|27.46|27.24|27.52|27.79|||27.61|27.51|28.15|27.83|27.64|27.44|27.55|27.27|27.57|27.6|27.83|27.51|26.68|26.85|27.35|27.3|28|27.92|28.26|27.29|27.35|27.51|27.05|26.61|26.19|26.17|26.95|25.48|25.44|24.97|24.65|24.92|25.08|24.84|24.79|24.8|24.76|24.72|24.85|24.46|24.67|24.76|24.54|24.59|24.36|24.62|24.2|24.99|24.83|25.46|25.84|25.9|25.67|25.99|25.78|26.04|26.38|26.56|26.37|26.13|26.41|26.21|25.64|25.54||25.09|25.26|25.38|25.39||25.16|25.25|25|25.01|25.64|25.5|25.63|25.56|25.23|25.02|25.42|25.57|25.39|25.57|25.32|25.33|25.22|25.05|24.82|24.99|24.66|24.44|24.56|23.51|23.34|23.08|23.57|22.79|22.79|21.76|21.51|21.75|22.59|21.44|19.81|19.53|18.59|18.7|18.27|18.05|17.94|18.09|19.08|19.42|19.87|19.48|19.46|19.85|20.1|19.97|19.35|19.88|19.93|20.05|20.16|20.2|19.54|19.22|19.09|18.82|18.76|19.03|19.21|19.43|19|19.13|19.38|19.39|19.46|20.84|20.94|21.25|20.73|20.44|20.5|20.36|20.62|20.29|20.19|19.78|19.28|19.29|18.73|18.81|18.85|18.98|18.92|18.86|18.97|18.36|18.53|19.06|19|19.17|19.04|19.33|19.56|19.23|18.41|17.88|17.98|18.45|17.66|17.28|17.11|17.14|17.51|18.44|18.2|18.29|18.56|18.65|18.9|18.82|18.76|18.95|19.05|18.9|18.76|18.35|18.09|18.42|18.75|18.98|18.5|19.01|18.59|18.46|18.65|18.35|18.29|18.03|18.79|18.65|19.22|18.9|18.64|18.84|18.12|18.24|18.05|19.34|19.94|20.2|20.2|19.74|19.87|19.15|18.22|17.74|18.89|18.47|17.76|16.97|16.97|17.04|17.45|17.38|18.45|17.85|17.74|18.52|18.72|19.01|19.1|18.78
03755|17873|/equities/somfy-sa|CACALL|146.4|145.8|146.6|149.8|154.8|153|149.6|145.8|148.6|146.6|146|147|148.8|147|||147.2|142.6|142.8|142.4|141.2|140.2|140|142|144|142.6|142.4|143.6|144.6|144.4|142.6|145|141.2|139.2|138|138.8|135.6|138|139.8|140|138|139.6|140.2|138.8|142.4|144|143.8|145|146.6|147|148|148|148|148.2|148|147|147.2|147.6|146.6|147|143|145.4|147.6|152|151.6|151.2|154.8|153|150|148.2|149|147.8|145.2|147|149.4|152.6|141.2|136.8|138.4|138.2||138.6|138.6|136.8|136.2||137|137|136.6|137.2|139|143.8|143|140|136.6|132|128.4|129.4|131|130.4|131|129|130.4|132|133|132.4|129.8|129.2|129.4|132|132.6|131.6|132|130.2|130.6|128|126|128.6|127|133.2|129.8|128.2|124.8|122.6|118.6|119.6|120.2|119.2|122.8|128|133.2|135|135.4|122.4|121|121.4|122|122.4|121.8|121.4|121|120.4|121|121.8|120.8|120|119.2|120.2|121.4|119|116.4|116.4|115.6|110.4|111|111.4|111|114.8|115|115|113.2|116.2|113|110.8|110.4|108.6|107.2|107|105.6|104.4|104.4|106|106|104.8|103.4|106|107.4|106.8|106.2|107.2|107.6|106|105|102|99.7|99.7|100|99.8|101|102|102|102.4|102|99|99.6|96|96.8|98.8|87|88.6|89.5|90.2|89.7|91.9|92|90.6|90.7|90.4|91|91.6|91|90.5|89.6|89.8|90.5|87.3|88.1|86.6|88|88.4|87.6|90.6|89.5|89.7|85.4|87|86.5|89.5|90.1|90|91.8|89|90.5|90|91.8|87.9|85.9|83|82.7|80.8|79.2|77.9|76.8|78|78.8|77|77|76.8|76.8|76.5|76.5|76.5
03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|148.6|150.4|147|144.8|147.7|140.4|138.7|139.7|139|137.6|140.5|141.8|142.7|143.2|||143.3|142.5|144.2|144.6|143.4|141|140.7|141.7|142.7|139.9|137.8|137.4|137.7|135.3|136|138|136.7|139.5|140|139.7|140.9|140.6|141.2|142.1|134.7|141.9|140.8|141.7|143.4|143|141.8|142.5|144.7|145|142.4|143|140.6|142.4|141|139.8|139.1|138.5|139.8|138.8|136.9|134.2|133.5|133.2|131|134.3|136.8|137|135.6|135.3|135.5|134.8|134.2|131|132.7|132.4|131.4|132.8|134.6|134||132.2|133.8|134.4|136.6||132.6|133.3|130.6|128.1|129.5|129.3|130|126.4|127|124.8|124.9|126.9|128.3|130.2|130.7|127|128.1|129.1|127.8|127.2|123.5|124.9|122.5|121.1|123.4|120.7|124.8|119.2|120.5|115.3|115.2|113.9|114.3|114.5|111.1|111.2|110|104|102.1|102|103.9|101.8|116.9|121.4|124.3|127.6|136.5|137.6|139.2|137.7|137.2|139.5|139|141.6|139.7|138.3|132.5|134.8|135.6|131.4|133.1|135.6|135.8|134.8|129.8|133.5|134.6|134.5|134.9|139.4|141.2|141.4|142|139.1|138.7|137.7|135.8|135.5|138.2|135.3|135.8|138.8|138.8|136.3|137.5|138.5|139.5|137.8|136.3|133.7|133.4|135.5|134.9|135.9|133.1|135.1|135.8|135.7|132|133.4|134.8|130.7|128.3|127.8|126.4|128.1|132.1|117.6|117|120|121.2|117.5|118.9|118.6|117|117.4|120.6|116|119.6|117.3|114.3|112|116.4|116.9|116.1|115.5|113.1|109.7|109.3|109.8|107.6|104.3|108.6|106.2|109.4|109.3|109.8|109.6|109.1|106|103.6|108.8|110.8|114.4|115.2|111.6|112.3|108|108.2|106.1|108.1|105.3|107.4|106.6|99.4|96.4|100.8|98.7|102.6|96.15|95.15|94.3|97.95|98.75|103.1|105.3
03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|20.82|20.62|20.66|20.78|21.2|21.38|21.2|20.8|20.74|20.74|21.06|20.76|20.8|20.94|||20.6|20.42|20.7|20.48|20.18|20|20.08|19.86|20.06|20.3|20.12|20.06|19.78|19.8|20.48|19.62|19.64|19.35|19.17|18.81|19.24|19.19|19.07|18.85|18.62|18.52|18.69|18.23|17.95|18.14|18.02|18.16|18.5|18.62|18.4|18.53|18.43|18.7|19.19|19.54|18.97|18.9|18.55|18.43|18.3|18.18|17.58|17.99|17.68|18.25|18.73|18.41|18.41|18.5|18.47|18.32|18.11|18.36|18.26|18.73|18.3|18.16|17.31|17.66||17.81|17.79|17.91|17.9||17.62|17.46|17.22|16.96|17.66|17.56|17.44|17.22|17.14|16.63|16.49|17|16.93|17.15|17|16.9|17.09|17.2|17.13|17.45|17.35|17.5|17.48|16.78|16.43|16.23|16.63|16.86|16.97|16.64|16.66|16.7|16.98|16|15.22|15.11|14.36|14.45|14.08|13.54|13.45|13.09|14.04|14.68|15.32|15.12|15.29|15.46|15.67|15.87|15.64|15.9|16|16.46|16.43|16.1|16.22|15.79|15.52|15.04|15.32|15.35|14.84|14.8|14.25|14.41|14.51|14.54|14.47|15.49|15.68|15.31|15.48|15.5|15.68|16.04|15.55|15.4|15.46|14.98|15.19|15|14.28|14.23|14.48|14.2|14|13.73|13.86|13.3|13.43|13.57|13.77|14.08|14.28|14.7|14.78|14.9|15|14.2|14.1|14.06|14.18|14.16|13.75|14.14|14.9|13.3|13.26|13.49|13.82|13.65|13.89|13.38|13.3|13.37|13.49|13.09|13.42|13.07|12.99|13.33|13.64|13.7|13.63|13.4|13.07|13.3|13.34|13.23|13.3|13.13|13.77|13.57|13.77|13.83|13.87|13.75|13.38|13.35|13.28|13.87|14.44|14.63|14.58|14.95|14.99|14.49|14.41|13.92|14.22|14.27|13.9|13.76|13.2|13.03|13.25|13.25|13.7|12.93|12.73|12.92|12.97|13.13|13.59|13.45
03758|7380|/equities/sii|CACALL|25.8|25.9|26.3|24.7|25.6|25.5|25.5|26.1|26.2|26.2|26.3|27|26.3|26.3|||26.9|25.4|25.2|24.8|25|25.1|24.9|25.1|25.3|24.9|24.8|24.3|25.3|25.4|25.4|25.2|25.6|25.8|25.7|25.5|25.3|25.3|25|24.8|24.3|24.8|23.6|23|22.8|22.7|22.6|23.1|23.2|22.9|22.5|22|22.1|21.6|22.4|21.8|21.5|21.9|21.3|21.2|21.1|21.5|21.4|21.5|21.2|22.3|22.7|22.7|23|23.5|23.8|25|25.2|25.4|25.4|25.4|25.1|24.6|24.6|24.5||25|25.1|25.2|25||25.2|24.7|24.9|24|24.4|23.4|24.3|23.9|24|23.2|23.2|24.7|23.5|23.2|23|23.1|22.7|22.6|21.7|21.9|21.2|20.8|20.8|20.7|21|21.1|21|21|20.3|20|19.5|19.8|19.65|19.2|18|18.4|17.2|16.75|16.45|16.5|16.5|16.6|17.5|18.1|18.75|18.8|19.3|18.9|18.7|19.2|19.15|18.75|18.95|19.05|19.5|19.6|19.55|19.6|19.5|19.7|19.75|19.8|19.65|19.55|19.5|19.65|19.75|19.7|20.2|20.1|19.7|19.9|19.9|20|19.9|20.4|20.4|20.1|20.2|20.1|20.1|20.2|20.6|20.7|20.8|21|20.3|20.6|19.9|20.1|20.3|20.5|20.5|20.5|19.95|20.5|19.8|20.3|20|20|20.2|19.8|19.65|19.25|19|19.9|20.4|20.7|21.1|21.2|21|19.2|18.3|18.15|18.1|18.7|18.65|18.8|18.85|19.05|18.5|19|18.5|18.25|19.1|19.85|20.1|20.5|20.9|20.8|21.2|21.5|21.7|22|21.8|21.7|22|21.5|21.5|21.5|21.4|22.3|20.6|21.7|21.7|21.5|21.5|21.6|21.5|20.9|21.4|20.8|20.2|20|20|20.2|20|20.7|20.3|19|18.5|18.9|20.1|21|20.7|20.5
03759|17874|/equities/sqli|CACALL|23.4|23.1|23.2|23|23.4|24.5|24.5|25.1|25.4|24.3|24|23.7|23.4|22.5|||22|22.2|22.4|22.4|21.4|21.7|21.9|21.5|21.9|21.7|22|22.2|22|21.8|21.9|21.6|22.7|22.5|22.5|22.4|22|21.3|19.85|19.75|19.8|19.95|19.9|19.8|19.9|19.7|20|19.8|19.8|19.5|19.5|19.5|19.25|19.2|18.8|19|18.85|18.55|18|17.7|17.9|18.8|18.9|19|18.95|19.1|19.4|19.7|19.3|19.1|18.95|19.25|19.8|19.8|19.75|19.95|19.85|19.8|19.6|19.75||19.7|19.8|19.75|19.8||19.9|19.4|19.45|19.25|19.9|20.4|20.4|20.5|20.4|19.3|19.1|19.25|19.45|18.5|18.75|18.65|18.5|18.5|18.55|18.55|18.7|19.05|18.9|18.8|19.05|18.95|18.8|18.95|19.1|18.7|19.35|19.6|19.75|19.7|18.5|18.8|18.85|18.15|17.65|17.65|17.7|17.4|19.25|20|20.3|20|20.1|19.6|19.6|19.6|19.7|20.1|20.2|20.3|20.3|20.5|20.6|20.5|20.5|20.8|21|21.3|21.1|21.1|21.2|21.9|22|21.5|21.4|22.1|22.2|22.3|22.3|21.4|21.5|21.4|21.8|21.2|21.7|21.7|21.9|21.9|22|22.5|23.1|23|23|23|22.7|23|23|23.1|23.4|21.7|20.6|20.2|20.5|21|20.9|20.7|20.5|20.4|19.85|19.45|20.3|20.2|21.1|20.8|20.9|20.8|21.2|20.5|19.75|19.7|20|20.4|20.7|20.8|20.9|20.7|19.1|17.75|18|17.75|17.7|17.9|18|18|18|18|18|18|18|18|18|18.2|18.35|18.05|18|18.1|18|18.25|17.8|17.8|17.5|17.5|17.9|17.3|17|16.7|16.65|16.75|15.65|15.3|15.4|15.6|15.65|15.5|15.6|15.5|15.65|15.6|15.75|15.85|15.95|16.05
03760|960709|/equities/srp-groupe-sa|CACALL|3.155|3.09|3.03|3.06|3.18|3.215|3.135|3.19|3.16|3.055|3.17|3.11|3.095|3.065|||3.1|2.98|3.03|2.905|2.85|2.74|2.765|2.795|2.79|2.875|2.7|2.75|2.825|2.815|3.005|3.32|3.085|3.185|3.105|2.94|3.025|3.115|3.12|3.05|3.04|3.005|3.01|3.02|3.385|3.515|3.385|3.405|3.555|3.625|3.655|3.4|3.55|3.565|3.49|3.335|3.26|3.025|2.925|2.925|2.72|2.73|2.665|2.73|2.64|2.785|2.86|2.71|2.785|2.785|2.925|3.01|3.01|3.135|2.735|2.75|2.64|2.67|2.77|2.67||2.86|2.57|2.385|2.19||2.285|2.38|2.4|2.17|2.05|1.882|1.752|1.724|1.712|1.72|1.714|1.75|1.65|1.64|1.69|1.734|1.762|1.78|1.812|1.76|1.68|1.55|1.59|1.61|1.452|1.438|1.456|1.428|1.422|1.45|1.38|1.478|1.45|1.298|1.31|1.184|1.18|1.134|1.19|1.11|1.166|1.01|0.983|1.122|1.08|0.965|0.96|0.96|0.953|0.942|0.895|0.93|0.951|0.98|0.952|0.98|0.921|0.938|0.92|0.851|0.857|0.824|0.86|0.865|0.838|0.849|0.88|0.834|0.826|0.905|0.901|0.91|0.905|0.96|0.935|0.878|0.87|0.87|0.934|0.923|0.921|0.985|0.93|0.916|0.871|0.897|0.77|0.772|0.767|0.77|0.75|0.745|0.65|0.64|0.625|0.63|0.63|0.624|0.585|0.6|0.623|0.616|0.697|0.669|0.663|0.63|0.621|0.601|0.65|0.669|0.685|0.665|0.728|0.5894|0.5751|0.5395|0.5446|0.5344|0.5191|0.5191|0.5141|0.4896|0.4932|0.4881|0.4683|0.4428|0.4331|0.4336|0.4342|0.4291|0.4418|0.4677|0.4637|0.4423|0.4428|0.4428|0.4616|0.4581|0.4571|0.4632|0.4759|0.509|0.5548|0.6209|0.6159|0.5395|0.5446|0.5344|0.5141|0.5151|0.5141|0.5222|0.5008|0.51|0.5232|0.4845|0.4749|0.4835|0.5141|0.5293|0.51|0.4962|0.5354|0.5344|0.512|0.5426
03761|17875|/equities/st-dupont|CACALL|0.087|0.0882|0.0864|0.084|0.0862|0.086|0.0864|0.0864|0.0842|0.0844|0.084|0.084|0.0844|0.0844|||0.0858|0.0856|0.0862|0.0868|0.0864|0.0858|0.0866|0.0868|0.0862|0.0858|0.0878|0.0872|0.0862|0.086|0.0854|0.086|0.0866|0.0872|0.0864|0.0888|0.089|0.0888|0.09|0.087|0.0876|0.088|0.0874|0.0882|0.0878|0.0898|0.0856|0.0882|0.0886|0.0894|0.0886|0.09|0.0892|0.0894|0.0894|0.0896|0.0898|0.0898|0.09|0.09|0.09|0.09|0.0902|0.0928|0.091|0.092|0.092|0.0898|0.089|0.0898|0.09|0.091|0.092|0.0938|0.0938|0.0988|0.1|0.0968|0.0984|0.0974||0.096|0.1|0.105|0.11||0.089|0.081|0.078|0.075|0.075|0.074|0.077|0.0776|0.0778|0.0786|0.0778|0.0782|0.0796|0.0798|0.0768|0.0768|0.0768|0.076|0.076|0.0788|0.0796|0.078|0.077|0.0778|0.0772|0.085|0.0764|0.077|0.0734|0.0714|0.0736|0.0738|0.0736|0.0728|0.074|0.0722|0.072|0.0704|0.0728|0.07|0.072|0.0718|0.0728|0.0712|0.0738|0.074|0.0726|0.0738|0.076|0.0758|0.076|0.0764|0.0768||0.077|0.074|0.0776|0.0778|0.078|0.0778|0.0778|0.0778|0.078|0.078|0.078|0.0782|0.0786|0.0786|0.0788|0.0788||0.0786|0.0752|0.0742|0.079|0.08|0.0778|0.0758|0.073|0.0798|0.0798|0.0798|0.0798|0.0812|0.0804|0.0808|0.083|0.0848|0.085|0.0858||0.086||0.0856|0.0858|0.0868|0.085|0.0858|0.0858|0.0874|0.0878|0.0822|0.0862|0.0868|0.0892|0.0906|0.0918|0.092|0.092|0.093|0.085|0.0822|0.0848|0.0848|0.0848|0.0826|0.083||0.0832|0.0832|0.0838||0.0844|0.0834|0.0824||0.083|0.0814|0.0814|0.081|0.0804|0.0818|0.0832|0.0834|0.0834||0.0838|0.0836|0.0808|0.0812|0.0806|0.0838|0.0838|0.0848|0.0818|0.0836|0.0838|0.0834|0.0836|0.0838|0.085|0.081|0.0782|0.0788|0.0828|0.0838|0.0842|0.0842|0.086|0.0818|0.082|0.085|0.096|0.1095|0.0816|0.073
03762|7121|/equities/stef-tfe|CACALL|88|88|86.7|86|86.7|86.2|86.2|86.4|86.9|86.7|88.6|87.8|87|87|||90|89.6|89.5|91.5|90|85.3|85.5|85.5|85.5|85.4|85.5|84.9|85.2|84.7|82.4|78.6|79.8|80|80|78.9|78.3|77.2|79|79|80.4|81.1|80.1|79.9|78.1|78|78|77.8|77.9|77.8|77.7|77.7|77.8|77.6|77|77.5|76.7|75.8|75.5|75|75|75.6|75.9|75.9|76.6|77|78|76.3|76|75.8|75.4|75.3|74.9|75.4|75.4|75|74.4|74|74.2|73.5||72.8|72.8|72.8|73||72.5|72.4|73|70.8|72|71.8|72.3|71.8|72.6|72|71.8|71.3|71|71.5|73.3|71|72.6|72.5|71.8|71.7|71.2|70.6|70.1|70.6|70.8|70.8|71.5|71.2|73.8|72.8|71.5|71.5|72.4|68.5|67.6|65.5|65|64|63.6|63|61.1|63|64.2|67.5|67.9|68|68.2|68.2|68.6|69|68.2|70.7|69.9|73|72.8|73|73|73|73|73|73|73|72.9|71.1|72.2|73.1|74|71.5|71.5|72.3|73.1|72.9|74.2|73.3|71.4|71.2|69.5|68.5|68.1|66.4|68|67.9|67.5|67|66.9|68|66.8|66.6|66.6|66.6|66.3|66.5|68|67.7|67.4|67.4|67.4|67.2|66.9|66.5|66.2|66.8|66.2|64.6|65.2|64.6|64.7|64.1|65.6|67.6|69.5|69.9|69.3|68.1|66.7|67.8|70.5|70.8|70.3|69.7|69|69|68.3|65.4|72|72.1|72|72.4|72.5|73.1|73.5|75.2|75.7|75.7|74.6|74.2|72.7|73.1|71.6|73|73.6|74.3|74.6|74.9|74.2|74|74|72.4|73.1|73.5|70.4|70.2|69.2|69.1|68|68.5|69.2|70.2|69.8|68.5|67.9|68.8|69.2|68.9|68.9|68.4
03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE|19.84|19.87|19.95|19.965|19.86|19.845|19.85|19.85|19.88|19.865|18.44|18.52|18.415|18.4|||18.345|18.06|18|18.09|18.05|18.185|18.15|18.3|18.28|18.11|17.9|17.985|18.03|18.075|18.17|17.975|17.83|17.84|17.8|17.66|17.59|17.5|17.64|17.4|17.25|17.16|17.2|17.22|17.05|17|16.845|16.835|16.945|16.95|17.06|17.21|17.12|17.225|17.17|17.26|17.37|17.25|17.205|17.105|16.95|17.005|17.055|17.23|17.155|17.035|17.125|17.43|17.405|17.5|16.95|16.88|16.965|16.715|16.68|16.6|16.59|16.61|16.3|16.345||16.22|16.445|16.42|16.4||16.26|16.23|16.03|16.05|16.005|15.99|15.92|15.885|15.9|15.89|15.82|15.905|15.91|15.99|15.925|15.93|15.97|16.07|16.135|16.175|16.2|16.22|16.24|16.24|16.23|16.135|16.205|16.25|16.15|16.2|16.16|16.1|16.085|16.115|16|16.03|16.1|15.91|15.75|15.72|15.4|15.47|15.75|15.595|15.685|15.65|15.7|15.8|15.7|15.8|15.72|15.73|15.805|15.875|15.9|16|15.86|16.105|15.4|16.07|16.15|15.805|14.92|14.65|15.05|14.23|14.9|14.95|14.835|14.645|15.04|15.04|15.01|15.2|15.175|15.25|15.1|15.115|15.215|15.125|14.88|14.9|14.505|14.505|12.24|12.28|12.415|12.135|12.275|11.805|11.345|11.475|11.395|11.725|11.75|11.94|12.03|11.71|11.58|11.14|11.035|11.13|11.115|11.175|11.185|10.315|10.5|10.365|10.215|10.265|10.335|10.37|10.49|10.495|10.435|10.62|10.645|10.645|10.705|10.655|10.415|10.61|10.585|10.62|10.53|10.565|10.295|10.435|10.435|10.195|10.155|10.075|10.435|10.46|10.515|10.6|10.76|10.75|10.425|10.37|10.27|10.885|10.895|11.235|11.18|10.96|11.13|10.565|10.23|10.21|10.235|10.035|9.926|9.838|9.412|9.544|9.618|9.456|10.28|10.625|10.225|10.26|10.35|10.425|10.305|10.15
03764|7127|/equities/sword-group|CACALL|38.15|38.7|38.8|38.7|38.95|39|37.8|38|37.55|37.2|37.3|37.8|38.4|38.4|||38.4|38.3|38.85|38.9|39|38.65|39.05|39|39.05|39.4|39.6|39.5|39.5|39.2|38|37.45|34.8|35|34.1|33.1|33.3|33.6|32.9|33.05|32.8|33.2|33|32.85|32.85|33.5|33.1|33.9|34.3|34.4|34.35|33.8|34.2|34.5|34.5|34.5|34.5|34.2|34.9|35|34.2|34.95|34.6|35.2|33.4|33.5|34.45|34.9|34.75|34.25|33.6|33.55|33.05|32.6|31.4|30.75|30.8|30.8|30.75|30.7||31.35|31.6|31.05|31.1||30.7|30.85|30.7|30.65|31|31|30.95|31.3|31|30.95|30.75|31|31.55|31.4|31.8|31.4|32.05|31.7|32|31.8|31.9|31.7|31.8|32.15|31.9|30.5|31.1|31.75|32|32.3|32.4|32.85|32.55|32.35|31.35|31.35|31.45|30.45|30.25|30.3|29.65|29.3|30.8|31.75|32|32.35|33.55|32.5|32.15|32.2|32.1|32.4|32.1|32.2|32.2|31.7|31.5|31.2|30.6|31.7|31.5|31.75|32.1|31.6|30.5|31.05|30.8|30.15|30.5|31.95|31.75|32.45|32.75|32.6|32.9|32.95|32.5|33.0587|32.5931|32.3603|33.5244|32.0344|31.755|31.8481|31.755|30.7307|31.2894|31.6619|31.8481|32.1275|31.7085|31.8481|32.4069|32.1275|30.9635|30.6841|30.3582|30.9169|30.4978|31.01|33.35|33.2|33|32.2|32.1|31|31.75|29.9|29.3|29.8|30|28.95|28.9|28.8|29.35|28.95|28.4|28.1|27.9|27.95|27.5|27.7|28.1|28.2|28.2|28.5|28.6|28.5|28.7|29|29.7|29|29.7|29.25|28.35|29.35|30.5|29.85|29.8|30.6|30.4|31.05|30.5|30.1|29.95|30.45|28.8|27.95|27.15|27.05|27.1|26.5|25.8|25.75|26|26.65|26.8|27|26.75|26.4|27.05|26.3|25.9|25.85|25.75|25.3
03765|7091|/equities/synergie|CACALL|39.75|39.65|40.4|39.15|40.75|40.8|39.9|39.2|38.3|37.95|37.35|39.15|36.65|35.55|||34.7|32.4|31|31.05|30.45|30.85|31|30.65|30.65|30.55|30.7|31|30.3|30.65|30.4|30.7|29.3|29.3|29.35|29.65|29.6|30|29.7|29.5|29.8|29.8|29.7|30|29.25|29.5|29.4|30.55|30.75|30.7|30.7|31.1|31.7|31.6|31.65|32|31|31|31.95|32|31.4|31.85|32|31.6|31|32.15|32.05|32|32.3|32.2|32.5|32.55|32.5|32.95|32.55|32|31.7|31.45|32|32.7||32|32.8|32|31||30.5|30.7|30.7|30.2|30|29|29.5|30|29.55|29|30|30|29.6|28.45|28.65|27.75|27.8|27.85|28.6|29.3|29.4|29.2|29.2|30.1|30.25|29.7|29.7|29.6|29.6|29.2|29.3|29.05|28.95|28.95|27.2|26.4|25.6|26.05|25.9|25.5|25.5|24.75|24.55|24.55|24.45|24.4|24.7|24.2|23.9|23.9|23.8|23.9|24|23.5|23.2|23.05|23.2|24.2|24.9|24.95|24.5|24.15|24.15|23.45|22.7|23.1|23.35|23.2|23.5|24|23.75|20.75|20.65|20.65|21|20.95|20.5|20.55|20.3|20.55|20.7|20.75|20.8|20.6|20.7|20.8|20.95|20.9|20.85|20.8|20.8|20.8|20.5|20.5|20.65|20.85|20.8|19.96|20.2|20|20.45|20.5|20.5|19.8|20|19.9|20.5|20.5|20.45|20.75|20.7|20.7|20.9|21.05|21.1|21.35|21.3|21.6|22.4|22.35|22.35|21.55|21.05|20.7|21|22.15|22.5|22.65|22.25|22.15|21.95|21.2|20.35|20.8|20.9|21.4|21.6|21.3|21.1|21|21.25|22.4|22.4|24|24.4|23.2|21.6|21.05|21.15|21.15|21|21.1|20.75|20|19.5|19.78|19.66|20|18.86|18.78|18.9|19.6|20.5|19.98|19.56|19.22
03766|943267|/equities/tarkett|CACALL||15.9|15.5|15.6|16.06|16.08|15.76|15.9|15.44|15|14.48|14.36|14.4|14.44|||14.04|13.61|13.2|13.3|13.48|13.2|13|13.12|13.1|13.2|13.3|13.2|13.08|13.05|13.34|13.43|13.34|13|12.93|12.71|12.91|12.92|13.2|12.87|12.6|12.38|12.37|12.43|12.48|13.15|15.24|15.23|15.33|15.82|15.35|15.44|14.9|15.69|15.29|15.02|15.02|15.07|15.18|14.64|14.73|15.16|15.02|15.47|15.07|15.75|15.9|16.06|16.25|15.76|15.83|15.81|15.78|15.93|15.36|15.79|15.37|14.19|14.03|14||14.4|14.31|14.73|14.5||14.3|14.54|13.95|14.11|14.26|14.56|14.9|14.97|14.33|14.58|15.11|15|14.95|14.8|14.95|14.84|14.59|14.82|14.58|14.53|14.48|14.99|14.75|14.32|13.73|13.64|14.07|13.2|13.13|11.97|11.75|11.62|11.36|11.81|10.49|10.59|10.4|10.33|10.21|10.4|10.16|10.42|10.6|10.87|11.36|11.34|11.42|11.64|11.5|11.48|11.16|11.9|11.79|12.23|12.46|12.25|12.48|11.9|11.94|11.91|11.09|11.5|11.61|9.075|8.63|8.815|9.005|8.95|8.73|9.47|9.545|9.585|9.645|9.75|9.65|9.55|9.7|9.685|9.92|10.11|10.25|10.57|10.66|10.85|10.94|10.91|11.26|11.18|11.18|10.77|10.89|10.95|11.16|11.32|11.18|11.34|11.24|10.79|10.66|10.57|10.3|10.51|10.42|10.69|10.57|9.985|9.95|10.07|10.3|10.21|10.59|10.11|10.39|10.12|10.09|9.955|9.965|9.665|9.79|9.66|9.445|9.62|9.885|9.915|9.415|9.22|9.54|10.36|9.795|9.6|9.6|9.365|9.71|9.41|9.935|10.1|9.975|10.19|9.865|9.73|9.8|10.52|11.19|11.31|11.37|11.16|10.96|9.4|9.235|9.26|9.63|9.645|9.04|9.165|8.735|9.045|8.91|8.7|8.9|8.52|8.595|8.69|8.585|8.665|8.97|8.75
03767|17880|/equities/tayninh|CACALL||||||1.68|||||1.68|1.68|||||||||||1.23|||1.23|||||||1.22||||||1.68|1.67||1.58||||||||||||||||||||1.31|||||||1.3||||||||||||||||1.75|||||||||||||||||||||||||||1.75||||||||||||||||||||||||||||||||||||||||||1.56||||||||||||||||||||||||1.7|||||||||||||||||1.74||||1.07|||||||||||1.05|||||1.74||||1.74|1.74|1.74||1.74|1.74|||1.05||||||1.75||||||1.75|1.75|||1.21||||||||1.75|
03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.8747|0.8781|0.897|0.8788|0.9341|0.926|0.9503|0.9847|0.9887|1.0332|1.0406|1.0251|1.0352|1.013|||0.9611|0.9477|0.8769|0.8599|0.8464|0.8599|0.8655|0.8478|0.9037|0.8741|0.8488|0.8538|0.8506|0.8311|0.8108|0.7243|0.7253|0.7216|0.7154|0.712|0.6823|0.698|0.6516|0.6613|0.6572|0.6706|0.666|0.6871|0.6835|0.6729|0.6677|0.7535|0.7385|0.7257|0.6913|0.6744|0.6624|0.6493|0.6458|0.634|0.6168|0.6095|0.6027|0.6041|0.5949|0.6139|0.6006|0.5868|0.5809|0.6249|0.6508|0.6473|0.6406|0.6497|0.6584|0.6744|0.6474|0.6744|0.6696|0.6355|0.6207|0.6238|0.6021|0.6002||0.6134|0.5967|0.5776|0.5894||0.5871|0.5925|0.5854|0.5857|0.612|0.6124|0.6201|0.5698|0.6196|0.6238|0.6417|0.6474|0.5892|0.5901|0.5733|0.5745|0.5733|0.5733|0.5557|0.5821|0.5841|0.5865|0.5855|0.5901|0.5619|0.5572|0.5901|0.5043|0.5041|0.4856|0.4922|0.5446|0.4927|0.4438|0.4153|0.4169|0.4148|0.4114|0.4249|0.4135|0.4001|0.4127|0.4328|0.4841|0.4061|0.3946|0.4032|0.398|0.3925|0.3931|0.3905|0.4009|0.4121|0.408|0.4176|0.4215|0.4206|0.4287|0.4384|0.4053|0.3999|0.4316|0.41|0.3969|0.4148|0.4792|0.5863|0.6744|0.7419|0.843|0.9039|0.9214|0.9216|0.9322|0.9273|0.9444|0.9294|0.9568|0.9627|0.9105|0.9014|0.8869|0.8869|0.8832|0.8867|0.8832|0.8892|0.8734|0.87|0.8794|0.8739|0.8889|0.8803|0.8909|0.8993|0.9032|0.8929|0.8982|0.8695|0.6744|0.6697|0.6486|0.6291|0.6298|0.6241|0.6365|0.6141|0.5828|0.5922|0.5958|0.6133|0.6344|0.6204|0.6488|0.5915|0.5687|0.5516|0.5682|0.5334|0.5659|0.6078|0.6391|0.6527|0.6492|0.6294|0.6279|0.6345|0.65|0.6376|0.6299|0.6393|0.6932|0.8111||||0.9192|0.8743|0.9046|0.8595|0.8765|0.9|0.9111|0.9612|0.9163|0.9212|0.9658|0.948|0.8663|0.8267|0.8341|0.8283|0.876|0.893|0.8695|0.8925|0.9141|0.9852|1.1045|1.0998|1.081|1.1143|1.1987|1.307|1.3426|1.3134
03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|11.655|11.07|11.4|11.525|11.665|11.6|11.81|11.82|12.12|12.15|12.15|12.365|12.11|12.525|||12.54|12.95|12.9|12.19|12.315|12.6|13.045|13.145|13.465|12.92|13.6|14.695|14.02|13.01|12.6|12.425|12.665|12.68|12.24|11.65|11.025|11.22|11.415|11.665|10.685|10.1|11.26|11.735|11.55|12.29|12.7|12.82|12.7|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL|5.782|5.836|5.824|5.75|6.034|6.054|6.142|6.396|6.146|6.226|6.356|6.404|6.488|6.564|||6.55|6.514|6.57|6.662|6.642|6.376|6.578|6.392|6.446|6.674|6.88|6.908|7.062|7.28|7.5|7.602|7.376|7.446|7.548|7.36|7.384|7.088|7.07|6.822|6.736|6.792|6.118|5.8|5.998|5.976|5.93|6.342|6.756|9.048|8.736|8.482|8.288|8.266|8.95|9.414|9.266|8.99|9.016|8.568|8.984|9.258|9.09|8.786|8.662|9.018|9.37|9.418|9.844|10.05|9.942|9.878|10|10.27|9.556|9.652|9.022|8.802|8.46|7.826||7.732|7.86|7.71|7.78||7.86|7.852|7.542|7.476|7.844|7.98|8.024|7.984|7.8|7.954|8.28|7.986|8.056|8.15|8.2|7.624|7.544|7.238|7.192|7.488|7.48|7.47|8.012|7.202|6.956|6.908|7.258|6.766|6.72|6.024|6.026|6.044|6.342|6|4.964|5.174|5.178|5.196|5.084|4.701|4.463|4.645|4.9|5.238|5.65|6.008|6.12|6.24|6.066|6.04|5.856|6.068|5.786|5.88|6.062|5.886|5.628|5.748|5.698|5.41|5.288|5.464|5.248|5.434|5.182|5.262|5.548|5.708|5.63|6.344|6.168|6.088|5.808|5.648|5.684|6|6.05|6.048|6.58|6.444|6.492|6.432|6.37|6.504|6.438|6.322|6.48|6.608|6.756|6.434|6.578|6.82|6.86|7.02|7.23|7.194|7.408|7.602|7.234|6.906|7.12|7.27|7.056|6.95|6.602|6.72|6.376|6.54|6.586|6.784|6.63|6.774|7.022|6.738|6.802|6.942|6.78|6.548|6.44|6.156|6.148|6.528|6.494|6.69|6.574|6.504|6.344|6.126|6.154|6.272|6.414|6.47|6.838|6.65|7.104|7.08|7.22|7.622|7.062|6.994|6.868|7.818|8.262|8.956|8.5|7.568|7.688|7.268|6.99|6.556|7.098|7.088|6.96|6.82|6.412|6.526|6.858|6.538|6.762|6.134|6.054|6.444|6.8|6.93|7.146|7.15
03771|40327|/equities/televerbier-sa|CACALL|44||44|||44|43|42.2||42.2||||||||40|39.8|41.2||||42.2|42.2|||42.2|42.2|||41|40.6|42.4|42.4|42.6|43|43||42.4|||42.4|||42||42.2||||42.2|42||41||42.2||42.2|42.2|||||||44.4|||||42|40.8||40.8|41|41.4||41.8|42.2|||||42||||||42|||||41.4|41.4|42.4||42.4|42.6||43.8||42.2||42.2|||41.2|41.2||42.2||42.4||||||41.4||||43|44||42||||45|||44.2|40.4|42.2|42.2|||||||||||||46.8||46.6|42.8|||45.2|||42.6||||||47|||||||||||||||47|47.6||44|||||||40||||44||||||||44||||||44|40||||||||||44|41||||43|||||||||||||||||||44.6|46|47||47||45.2||46
03772|7069|/equities/tessi|CACALL|122|122.5|123|123|123|122|123|123|123|123|123.5|124.5|121|123|||121.5|121.5|122|122|119|119.5|120|119.5|120|122.5|122.5|123|120|120.5|121|121|121|122|122|121.5|122|122|122|122|121|121.5|120.5|119|124|124|126.5|126.5|126.5|126|127.5|132|127|130|129|128|124|124|121.5|123|120|120|120|118|117|120.5|121.5|120|116.5|117.5|119|123|123|120.5|123|120|120|121|121|124.5||125.5|126|125|119||119.5|119.5|120|122|123.5|124|122|121|119.5|124|125|125|115.5|115.5|116|116|111|111|113|110|113|111.5|112|111|109|108|106.5|106|105.5|105|102.5|106|105|109|108|108|107|104|102|101|100|97|99|100|104.5|104.5|94|94|93|92|91|90.4|91|92|92.4|92.4|90|91|90|91|90.4|90.6|90.6|90.6|90.4|90.2|92.4|93.8|94|93|92|92.4|92.4|92|92.4|92|92|92|92.2|92.6|92.4|92.4|92.4|92|93|92.6|94|96|95|94|91.4|91.6|92.6|92|92|92|91.2|91.2|91.2|92|94.6|94.6|92.8|95|96|96|97|103|104|102.5|103.5|94|92|90|90|89.2|87.4|87.6|87.6|90|90|90.6|89.2|88|88.6|88.6|88.4|88.6|89|89.2|90.2|91|92.6|94.2|94.2|97|98.6|97.4|97.4|100.5|101|104|101.5|103|99.4|100.5|102|99.8|99|94|90|88|84|84|82.8|83|85.8|85.8|86|82|81|84|87.4|87|90|86
03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|8.085|7.925|7.88|7.945|8.15|8.215|8.185|8.195|8.335|8.25|8.185|8.2|8.24|8.15|||7.85|7.77|7.875|7.82|7.885|7.85|7.71|7.83|7.765|7.745|7.72|7.71|7.62|7.53|7.5|7.565|7.59|7.575|7.525|7.32|7.345|7.585|7.35|7.365|7.225|7.265|7.125|7.07|7.095|7.2|7.415|7.435|7.345|7.36|7.25|7.035|7.28|7.19|7.235|7.28|7.235|7.245|7.205|7.23|7.16|6.955|7.13|6.74|6.555|6.815|6.99|6.945|6.92|6.9|6.925|7.005|6.905|6.975|7.02|7.09|7.12|6.82|6.71|6.655||6.59|6.635|6.735|6.725||6.745|6.72|6.715|6.74|6.85|6.83|6.815|6.76|6.655|6.635|6.835|6.99|6.975|6.64|6.72|6.765|6.64|6.725|6.48|6.565|6.53|6.625|6.63|6.535|6.345|6.31|6.445|6.39|6.26|5.965|5.815|5.9|5.935|5.615|5.26|5.33|5.145|5.23|5.215|5.04|5.08|4.68|4.788|5.225|5.435|5.315|5.22|5.12|5.18|5.25|5.26|5.38|5.195|5.32|5.55|5.67|5.42|5.42|5.35|5.16|5.26|5.235|5.18|5.15|4.942|4.974|5.08|5.185|5.23|5.745|5.85|5.85|5.855|5.93|5.81|5.805|5.725|5.695|5.68|5.685|5.525|5.315|5.115|5.12|5.25|5.34|5.315|5.325|5.335|5.27|5.21|5.39|5.27|5.22|5.245|5.29|5.29|5.385|5.275|5.26|5.205|5.195|5.195|5.05|4.868|5.05|5.02|4.788|4.724|4.832|4.764|4.76|4.824|4.8|4.874|5|4.89|4.884|4.87|4.76|4.794|4.87|4.866|4.846|4.78|4.868|4.75|4.814|4.844|4.756|4.758|4.736|4.914|4.77|4.908|5.08|5.135|5.19|5.09|5.125|5.08|5.405|5.605|5.78|5.71|5.485|5.42|5.29|4.962|5.06|5.145|4.914|4.686|4.508|4.36|4.342|4.292|4.282|4.272|4.152|4.18|4.222|4.45|4.384|4.45|4.284
03774|7242|/equities/thermador-groupe|CACALL|85.6|86.9|87|89|88|88|82|81.5|81.1|84.2|82.5|84.9|84.5|81.3|||85.4|77.4|83.2|81.6|81.4|80.8|83|81.8|81.2|81.2|81.4|79.8|80.4|82.4|80.6|80|79|78.2|79|77|78.4|79.8|78.6|79.4|75.6|75|74.2|75|76.8|77|77.6|79|79.6|78.6|78.2|77.2|76.8|77.2|77.6|76.2|76.2|74.8|75.2|75|73.2|72.6|73.8|72|73.2|74.6|75|74.6|73|73.4|72|69.6|69|69.6|69.8|68.6|67.6|66|66.6|65.6||64|66|65.2|65.2||65|65|65.6|65.6|66.2|65.2|66.2|65|65|65.8|65.6|66|65|65.4|66.2|64.6|64.6|64.4|64.2|64.4|63.2|63.4|63.2|63|62.6|62|63|62.8|63|61|60.6|60.6|61.2|61|61|60.8|61|59.2|60|58|56.6|57.4|60.6|59.4|57.4|58.2|58.8|58.2|57.8|58.2|55.2|56.4|56.4|55|56|56.6|56|55.6|54.6|53.6|52.6|54.8|55.2|53.6|52.6|52.8|52.8|53.8|53.2|55|54.4|56|54.8|54.6|55|55.2|56.8|57.6|56.8|54.6|55.2|56.2|57|56.6|56.2|55.2|56|56|56.4|56.2|54.8|56.2|55.6|56|55.2|55.6|56.2|56|55.6|56|56|57|55|54.6|56.8|55.6|57.4|57.2|57.6|58.2|57.6|57|58.2|56.6|55.8|54|53.4|53.2|54.2|55|54.2|54.2|53.8|52.4|51.8|52.2|54|52|52.2|51.8|53.2|54|52.8|53.6|53.2|51.6|53.2|52.4|50.6|51.8|51.2|53|50.4|49.7|49.4|49|48.8|48.1|47.5|46.2|47.8|47.3|47|45.6|45.1|44.3|44.3|43.3|44|43.3|43.5|43.4|43.7|43.8|44.3|44.2
03775|997440|/equities/tikehau-capital-partners-sas|CACALL|24.956|24.956|24.908|24.7637|24.908|25.0041|24.5233|24.5233|24.5233|24.379|24.4752|24.4752|24.3309|23.9463|||24.0424|24.3309|24.4271|24.5233|24.4271|23.8501|23.6577|23.6577|23.8501|23.6577|24.0424|24.2348|24.0424|23.9463|24.0424|24.3309|24.0424|23.0807|22.5999|22.4075|22.4075|22.5999|22.7922|23.0807|23.3692|23.8501|23.8501|23.6577|23.5616|23.9463|24.1386|23.9463|23.7539|22.8884|23.1769|23.4654|23.2731|23.3692|23.3692|23.2731|23.1769|22.9846|23.0807|22.4075|21.542|22.2152|22.9846|23.4654|23.6577|23.8501|24.1386|23.8501|23.5616|23.4654|23.1769|23.1769|22.9846|22.9846|23.1769|23.3692|23.2731|23.3692|23.2731|24.0424||24.7156|24.7156|24.908|24.7156||24.8118|24.7156|23.9463|23.1769|22.8884|22.8884|22.5037|22.119|22.5999|22.8884|22.7922|22.9846|22.8884|22.7922|22.6961|22.6961|22.6961|22.9846|22.9846|22.9846|22.6961|23.0807|23.0807|23.1769|23.2731|23.0807|22.7922|23.6577|22.5037|22.2152|22.119|22.0229|21.4458|21.3497|21.6382|20.0033|19.9071|18.5127|18.2722|18.1761|18.2722|18.3684|19.1859|19.3301|19.4263|19.2339|19.6186|19.6186|20.0033|20.1956|19.9071|20.2918|19.9071|20.0995|20.0995|20.5803|20.0995|20.388|20.5803|20.5803|20.4841|20.7727|21.1573|20.1956|18.6088|18.9454|19.2339|19.5225|19.3301|20.965|20.8688|21.0612|20.7727|20.2918|20.4841|20.6765|20.1956|19.3301|19.5225|19.5225|20.2918|20.6765|20.7727|21.0612|21.3497|21.6382|21.8305|21.8305|22.119|21.9267|21.9267|22.119|21.8305|22.0229|21.9267|21.9267|21.8305|21.2535|21.2535|21.1573|20.5803|21.1573|21.0612|21.1573|21.4458|21.6382|22.0229|21.9267|21.7344|21.6382|21.9267|22.119|21.9267|21.6382|22.0229|22.0229|22.0229|22.119|22.119|21.8305|21.6382|21.8305|21.8305|21.9267|22.119|22.5037|22.7922|23.0807|23.0807|23.0807|22.6961|23.2|23|23.2|23.3|23.2|23.5|23.1|23.5|23.5|23.8|24.1|24.4|24.6|24.9|25.1|25.3|25.2|25.2|25.1|24.9|25.1|24.9|25.6|25.1|25.5|25|24.5|25.8|23|22.1|21|21|21.1|20.8|20.8
03776|17884|/equities/tipiak|CACALL|75|75|75|74.5|74|74|76|75.5|75.5|73.5|73|75.5|73.5|72.5|||72|72|72|69.5|65|65|67|67|67|66|66|66|65|65|65|65|66|66|65|66|66|66|65|66|65.5|66|66|66|66|65.5|66|66|67.5|66|67|65|64.5|64|65|65|65|65|65|65|65|64|63.5|64|64|63.5|63.5|63.5|63.5|62.5|62|63.5|63|65|65|64|63|62|62|62||62|62|62|64||64|64|64|64|64|64|64|64|64|61|61|60|59|59|58|60.5|60.5|61.5|61.5|61.5|61.5|61|61|61|61|61|60|60|61|60|60|60|62|59|59.5|59|58|58|58|58|58|58|58|56|55|55|55|54|52.5|58|58|58|57.5|57.5|57.5|57.5|57.5|57.5|58|58|58|58|58|58|58|57.5|57.5|57.5|57.5|57.5|56.5|59.5|61|59.5|59.5|59|61|61|59|59|59|59|59|59.5|58|58|58|58|58|59|59|59|60.5|60.5|60.5|60.5|59.5|58.5|58|60|60|59.5|60|60|60.5|60|62|62|61.5|61|61|61|61.5|63.5|63.5|63|63.5|63|63|62.5|62|62.5|62.5|62|63|64.5|66|63|63|63|63|63|63|62|62|61|65|63|61|61|60|64|66|64|63|65|65|64.5|64|64|64.5|66|66|65.5|65.5|64.5|64.5|65|64.5|65|66|66|66|66|65|65
03777|1141916|/equities/titan-cement-international-sa|CACALL|15.875|15.6305|15.1414|15.2543|15.2167|15.6493|15.781|15.8562|15.6305|15.4424|15.8562|15.5552|15.48|15.6117|||15.3107|14.8593|14.9533|14.6712|14.0129|13.9753|13.9753|13.8812|13.7307|13.3546|13.505|13.6367|13.5615|13.5238|13.6367|13.6367|13.505|13.4862|13.6367|13.6179|13.5238|13.3546|13.3922|13.411|13.1665|12.8843|13.2229|13.11|13.2605|13.3357|13.2417|12.9784|13.5427|13.4674|13.4674|13.3734|13.2793|13.2605|13.3546|13.11|13.3169|13.5615|13.4486|13.411|13.505|13.4674|12.6962|13.7684|13.5803|13.6367|14.0505|13.9941|14.0129|13.9753|13.8812|14.0129|13.9565|13.9565|13.7684|13.9376|13.5238|13.0724|13.1665|13.2605||13.0348|13.1665|13.1477|13.1665||13.0348|12.9408|12.9972|13.0724|13.2605|13.1477|13.2229|12.9784|13.1665|13.0724|12.9031|13.2793|13.3546|13.2041|13.411|13.8436|13.1665|13.1288|13.1288|12.6962|12.6962|12.4329|12.4705|12.3577|12.3201|12.4141|12.7903|12.0379|12.2636|12.3953|11.7558|11.3984|10.947|11.342|10.3451|10.3639|10.4956|10.4203|10.1946|10.0253|9.9501|10.1946|10.2134|10.2134|10.5708|10.4767|10.5708|10.5144|10.5896|10.646|10.4579|10.5332|10.3075|10.3451|10.4391|10.157|10.3451|10.3451|10.3451|10.3451|10.4203|10.5332|10.3451|10.5144|10.1194|10.1194|10.0629|9.9501|9.9689|10.4956|10.4391|10.5332|10.7965|10.0629|10.1382|10.2698|10.3451|10.2887|10.3639|10.646|10.6272|10.552|10.4579|10.5144|10.5896|10.6272|10.4579|10.3639|10.3451|10.8153|10.8153|10.9846|10.8153|10.8341|10.5332|10.8341|10.5332|10.646|10.4956|10.5332|10.7025|10.4391|10.4391|10.4391|10.3263|10.5332|10.4391|10.4767|10.1382|10.251|10.3451|10.5332|9.9689|10.5708|10.3263|10.2887|10.4015|10.2134|10.1946|10.5144|10.1758|10.0065|10.0441|10.157|10.251|10.1758|10.157|10.157|10.3451|10.157|10.3451|11.2|11.28|11.26|10.88|11|11.5|11.36|10.68|10.9|10.6|11.4|11.44|11.7|11.74|12|12.08|11.62|11.16|11.18|12.32|12.6|11.88|11.88|11.26|11.48|11.12|10.6|11.12|10.7|10.82|11.04|10.8|11.664|11.7229|11.9193
03778|7160|/equities/tonnellerie|CACALL|28.8|28.9|29.4|30|30|30|29.9|30.4|29.6|29|28.4|28.9|30|30.5|||30.4|30.1|30.9|30.2|29|29.8|29.4|29.2|29.9|29.5|29.2|28.6|28.2|27.5|28.1|27.3|27.5|27.4|27.2|27|27.7|28|28.5|28.2|28.2|28.3|27.6|28.4|28.5|28.4|30|28.8|29|28.7|28.3|28.1|28|28.2|28.4|28|28.2|28.4|28.2|28.3|28.5|28.4|28.4|28.3|28.2|29.2|28.8|28.7|28.6|27.6|26.4|24.8|24.7|25.3|25.4|25.5|25.5|25.9|25.8|26.1||26.7|26.7|26.7|26.6||26.7|26.3|26.3|26.7|26.6|26.7|26.7|26.6|26.5|26.6|26.9|27|26.8|27.3|27.5|27|26.7|26.6|26.9|27|27|27.2|27|27.2|26.5|26|26.1|26.1|26.3|25.1|26|25.6|24.3|23.4|22.9|22.9|22.7|22.5|22.8|22.8|23.3|24.3|25|25.5|25.3|25.1|25.4|25.6|25.1|25.6|25.5|25.7|26|25.8|25.6|25.5|26|26.2|25.6|26|26|26.2|25.6|25.3|25.5|25.4|26|25.8|26.5|26.5|27|27.5|28|28.6|28.6|29|28.5|27.9|28.3|28.4|28.7|28.7|28.8|29.2|28.3|28.3|28.5|28.5|28|28.3|28.9|29.3|28.9|29|29.5|29.3|29.7|28.7|28.5|28.6|28.7|28.7|28.7|28.6|28.5|28.6|28.6|28.8|28.6|28.8|29|29.6|29.6|29.8|29.9|29.7|29.4|29.1|30.3|27.2|26.5|27|27|27.5|26.7|25.7|25.4|25.8|26|25.8|26|26.9|27.5|26.7|26.7|27.2|27.2|26.7|26.5|26.7|26.5|27|27.8|28.2|27.8|28.2|28|27.9|27.3|27.2|27.9|27.8|27.9|28.5|28.6|28.4|28.3|28.7|28.8|28.8|29.5|31.4|30|29.7|29.3|29.2
03779|40315|/equities/total-gabon-sa|CACALL|136|135|135|136|136|137|138|134.5|135.5|137|139.5|136.5|138.5|139|||139|141.5|140|141|142|139|143|143|143|142|142|146|144.5|138.5|139|139.5|139|137.5|138|137.5|137|136.5|137|138.5|136.5|138|137|137|135.5|132.5|135.5|136|137|136.5|135.5|135.5|137|137|136|137.5|136.5|137|136|134.5|133|136|134.5|134|135|137|137|139|139.5|137|137.5|138|137.5|137|137.5|138.5|139.5|133|131|131||132|131|131|133.5||134.5|133.5|133|129|137|137|136|136|138.5|139|138.5|140|138.5|139|139|132|130.5|130.5|129.5|130|130|128.5|130|131|125.5|123.5|125.5|124.5|123.5|120.5|118.5|117.5|116.5|113.5|106|106.5|105.5|106.5|105.5|106.5|107.5|104|107.5|106.5|112|115|113.5|118.5|118|118|116|116|115|121|121|115.5|112|111|108.5|108|106|109|108|108.5|105.5|107.5|112|137.5|135|143|139|142|138.5|138.5|138|135.5|137.5|136|137|136|120|119.5|120|122.5|123|123|122.5|124|124|123.5|126|125.5|125|125|124.5|126|125|125.5|125|123|124|123.5|123|120|116.5|115|102.5|101.5|102|102.5|101.5|101.5|101|101|102.5|102|102|102.5|102.5|104|102.5|103|102.5|102.5|103.5|103|101|103|103|104|104|104|105|107|108|107|106|106|105|105|106|105.5|109|121.5|119|118|119|119|115.5|110|111|113|110.5|106|102|102|101.5|102|103.5|101|99.2|100|105|106.5|104.5|104.5
03780|17887|/equities/touax|CACALL|9.08|9.06|8.92|8.72|9|9.2|9.32|9.4|9.48|9.48|9.62|9.7|9.7|9.76|||9.66|9.82|9.98|9.38|9.44|9.8|10.25|10|10.2|9.88|10.15|9.86|10|10.1|9.94|10.2|10.2|9.9|9.92|9.46|9.34|9.42|9.68|9.9|9.8|10|10|10.15|10.3|10|9.66|9.66|9.7|9.64|9.42|9.6|9.64|9.7|9.8|9.62|9.3|8.92|9.02|8.28|8.12|8.24|8.4|8.6|8.6|8.78|9.06|9.1|9.3|8.76|8.3|8.84|8.86|8.9|8.98|9.1|9.32|9.04|9.18|9.24||9.22|9.14|9|8.88||8.8|8.86|8.84|8.68|8.92|8.74|8.56|8.5|8.76|8.46|8.32|8.64|8.52|8.94|9.04|9.2|9.14|9.1|9.22|8.88|8.42|8.2|8.26|8.3|7.98|7.46|7.5|7.42|7|6.8|6.6|6.42|6.44|6.32|6.04|5.9|5.74|5.76|5.88|5.8|5.7|5.6|6.08|6.2|6.32|6.22|6.22|6.24|6.28|6.32|6.28|6.3|6.38|6.48|6.44|6.34|6.34|6.3|6.42|6.28|6.28|6.36|6.42|6.48|6.32|6.3|6.44|6.4|6.12|6.1|6.22|6.38|6.36|6.44|6.54|6.38|5.94|5.9|5.88|5.98|5.96|6.1|6|6.3|6.4|6.54|6.5|6.4|6.6|6.66|6.78|6.4|6.56|6.74|6.68|6.48|6.18|6.3|4.86|4.85|4.84|4.83|4.89|4.81|4.86|4.94|4.97|4.97|5|5|4.98|4.91|4.91|4.91|5|5|4.98|5|5|5|4.82|4.7|4.86|4.88|4.88|4.89|4.93|4.98|5|5|5|4.95|4.5|4.27|4.19|4.08|4.04|3.99|3.94|3.99|3.87|4|3.91|4.19|3.96|4.08|4|3.87|3.79|3.76|3.8|3.79|3.78|3.75|3.75|3.81|3.76|3.79|3.79|3.56|3.61|3.62|3.68|3.76|3.66|3.48
03781|7034|/equities/transgene|CACALL|2.59|2.61|2.52|2.575|2.615|2.705|2.73|2.765|2.785|2.73|2.855|2.875|2.805|2.9|||2.81|2.69|2.5|2.525|2.535|2.485|2.585|2.54|2.57|2.645|2.65|2.73|2.72|2.695|2.655|2.66|2.695|2.76|2.69|2.69|2.71|2.73|2.7|2.555|2.4|2.46|2.48|2.45|2.605|2.38|2.41|2.42|2.5|2.53|2.5|2.46|2.485|2.52|2.575|2.585|2.55|2.6|2.595|2.56|2.28|2.45|2.49|2.51|2.465|2.43|2.64|2.19|2.195|2.1|2.035|2.105|2.05|1.92|1.802|1.762|1.774|1.72|1.742|1.71||1.648|1.63|1.682|1.65||1.68|1.684|1.674|1.66|1.67|1.61|1.59|1.628|1.658|1.658|1.664|1.712|1.708|1.714|1.75|1.704|1.726|1.742|1.706|1.702|1.662|1.594|1.626|1.618|1.616|1.58|1.598|1.61|1.61|1.576|1.568|1.568|1.582|1.498|1.46|1.502|1.49|1.46|1.45|1.354|1.324|1.306|1.408|1.35|1.452|1.46|1.46|1.502|1.54|1.47|1.444|1.432|1.44|1.44|1.348|1.274|1.292|1.28|1.222|1.2|1.228|1.25|1.254|1.226|1.202|1.21|1.254|1.298|1.31|1.366|1.388|1.354|1.35|1.354|1.354|1.354|1.38|1.38|1.38|1.37|1.4|1.38|1.41|1.442|1.442|1.44|1.44|1.472|1.482|1.482|1.448|1.45|1.442|1.462|1.466|1.462|1.464|1.452|1.47|1.472|1.542|1.6|1.492|1.47|1.466|1.432|1.466|1.456|1.492|1.532|1.6|1.684|1.462|1.436|1.43|1.434|1.44|1.466|1.45|1.44|1.486|1.474|1.49|1.44|1.442|1.502|1.486|1.488|1.558|1.59|1.61|1.63|1.606|1.76|1.4|1.436|1.444|1.444|1.47|1.34|1.32|1.396|1.404|1.388|1.388|1.398|1.398|1.41|1.42|1.41|1.414|1.47|1.47|1.42|1.468|1.492|1.55|1.57|1.644|1.6|1.45|1.592|1.686|1.76|1.76|1.766
03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|158.2|156.8|156|156.5|160.1|163.4|159.6|159.2|161|160.5|162.1|163.6|162.6|163.3|||161.3|159.4|157.9|157.8|156.2|155.5|151.4|156.5|161.6|160|164.3|164.2|163.3|160|159.4|157.8|154.5|153.1|154.2|151.1|154.1|159.2|156.5|158.1|155.5|154|151.5|151|154.4|157.1|154.6|155.4|153.6|152|149.8|152.4|152.5|153|151.3|152.6|152.6|151|147.8|147.1|145|146.2|142.9|145.9|143.6|147.8|151|149.7|149.2|151.3|149.7|151.7|146.3|149.5|151.4|148.5|155.2|152.3|148.3|149.9||144.8|144.4|144.4|145.1||145.7|144.4|144.3|140.2|143.3|144.6|143.2|142|143.7|137.3|136.2|138.4|136.3|137.6|137.7|135.7|135.5|139.1|136.8|138.5|132.4|136.5|132.4|132.3|134|131.6|132.1|132.4|118.5|114|110.4|110.5|110.2|117.1|123.4|121.2|115.8|114.3|115|114.1|111.1|109.3|116.5|121.5|126.9|126.8|128.3|126.5|126.2|125.5|125.2|126.4|127.4|124.8|124.8|125.1|126.2|125.6|126.3|123|127.9|131.8|129.6|130.6|123.9|119.8|105.9|109.3|106.7|112.4|111.5|111.8|113.4|112.8|111.4|108.9|108.8|107.3|108.6|103.4|106.3|107.4|106.9|106.5|106.4|108.2|109.5|109|107.4|104|105.5|106.3|106.4|106.8|105.2|106.5|107.9|107.9|103.9|99.7|98.9|99.6|97.95|100.5|96.8|97.8|100.2|100|100.6|100.1|99.75|97.85|98|94.15|92.45|93.9|93.8|91.8|93.25|91.5|92|93.05|92.15|93.65|91.1|91.4|91.75|93.25|90.05|88.75|89|89.3|91.1|92.05|87.6|88|88.1|87.4|87.4|86.2|87.15|90.4|85.55|86.3|86.85|83.75|84.5|83.5|82.95|82.4|80.25|76.8|76.85|73.15|69.35|67.7|68.6|68.25|67|63|64.5|66.25|68.35|69.35|67.9|65.05
03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|64.48|64.72|64.44|64.94|65.78|64.96|65.9|65.64|67.06|66.62|67.84|67.44|66.64|66.82|||65.36|64.88|63.98|63.8|63.7|63.08|63.62|65.28|63.7|63.74|63.74|63.88|66|65|65.3|66.26|65.4|66.68|66.08|65.62|66.92|68.1|68.36|68.2|67.58|68.34|67.96|69.58|70.96|73.32|73.64|73.28|74.62|75.4|75.48|76.86|77.38|83.72|83.84|84.6|83.16|83.36|83.5|83.9|82.4|81.92|82.38|83.5|83.5|85.18|87.2|84.1|84.3|82.74|83.54|84.7|83.5|79.18|79.52|79.86|79.12|79.8|80.56|81.76||78.84|79.32|80.08|78.96||80.3|80.1|80.18|79.2|78.92|76.34|76|74.98|77|77.38|78.34|78.42|79|77.8|78.1|76.62|77.5|78.68|79.78|78.9|78|77.1|76.86|77.78|78.4|80.3|81.28|79.42|80.18|79.72|78.92|75.44|73.62|75.9|80.2|81.48|80.24|76.82|75.24|75.74|81.9|81.74|84.06|80.5|80.9|80.32|80.48|81.34|81.96|82.96|82.68|83.74|83.02|83.02|81.88|80.42|79.98|78.4|79.4|79.24|79.34|77.06|76.32|76.18|76.3|74.02|74.62|73.78|72.8|72.66|72.34|72.72|73.98|73.72|74.08|70.14|69.04|67.6|68.06|65.66|67.28|70.32|69.58|68.96|68.44|69.3|69.68|68.28|69.18|69.94|68.9|69.76|68.94|68.94|69.08|69.8|68.68|69|68.12|69.7|69.76|70.08|71.26|71.94|70.78|69.48|70.8|70.24|70.5|71.04|73.34|70|70.28|69.56|68.02|70.36|71.9|72.82|73.64|77.5|78.84|80|78.52|78.2|78|75.92|76.5|73.4|69.78|70.64|70.26|69.82|69.54|68.9|68.98|68.48|68.6|68.3|66.18|66.94|67.6|68.5|67.08|67.26|67.4|68.34|67.9|70.12|70.46|69.66|67.8|66.34|69.8|72.52|70.3|69.4|69|66.94|68.02|69.08|69.18|69.5|70.3|72.56|73.9|72.62
03784|17674|/equities/unibel|CACALL||920|||920|920||885|905|850||860||890|||940|890||890|880|900|900|940|900|830||||||||||715|695|||665|680|680||650|||670|||||650||650||650|625||||||||||||610|||||590|590||||||||||||||590||||600||600||||605|605|||||585||570|605||||605|||605|600|||||610|||||||615||||615|660||||||||590|||655||600|630|||||||||||||595|||||||||||||600||590||||||||||||||||560|550|530|||585||||||585|590|||||||||||||||||||600||||||||||||600|||580|||585|585||630|580||640|650||650||650|600
03785|7145|/equities/union-fin.-france|CACALL|18.8|18.95|19|19.2|19.6|19.7|19.5|19.7|19.5|19.5|19.85|19.7|19.65|19.55|||19.9|19.8|19.7|19.65|19.7|19.8|19.9|19.9|20.1|20.1|20|20|20.5|20.4|20.4|20.3|20.3|20.3|20.3|19.6|20|20.6|20.7|20.8|21.1|21|21|21.3|21.5|21.7|21.4|21.3|21.6|21.5|21.3|21.5|21.3|21.4|21.3|21|20.6|21.1|21.1|20.4|21|21|21.2|20.4|20.4|21.2|20.6|20.7|19.6|19.75|19.85|19.3|19.35|19.55|19.35|19.3|19.4|19.1|19|19.25||19.3|19.1|19.35|19.3||19.6|19.3|19.15|19|19.4|19.2|18.4|19.35|19.4|19|19.25|19|19.1|19.3|19.4|19.3|19|19.6|19.55|19.4|19.2|20.2|19|18.9|18.95|18.9|18.9|19|19.3|19.15|19.15|19.5|19.4|19|18.6|18.8|19.5|19.3|18.8|18.4|19.1|19.2|19.6|19.6|19.8|19.6|19.6|20.3|20.1|20.5|19.7|20.4|20.1|19.8|19.85|20|19.8|20|19.4|19.25|19.3|19.6|19.7|19.7|19.75|19.8|20.2|19.05|19|19.7|19.75|20.2|19.7|19.05|18.6|18.6|18.5|18.7|17.6|17.15|17.25|17.2|17.05|17.2|17.2|17|17|17|16.95|16.9|17.1|17.1|17.25|17.3|16.6|16.2|15.45|15.5|15.8|16.25|16.3|16|15.6|15.6|15.65|15.5|15.5|14.9|15.25|15.65|15.2|15.5|15.45|15.35|15.35|15.25|15.25|15.4|15.2|15.6|15.6|15.8|15.8|15.6|15.9|16|15.7|15.75|15.5|14.95|15.3|15.75|15.4|15.35|15.4|15.65|15.35|15.5|14.85|15.3|15|15.7|15.45|15.95|16.35|15.75|16.1|16|15.6|15.2|15.55|15.2|14.85|14.1|14.4|14.95|14.55|14.75|14.55|14|14.2|14.75|15|15.75|15.6|15.6
03786|17892|/equities/union-tech-info|CACALL|0.588|0.588|0.588|0.58|0.584|0.584|0.592|0.598|0.596|0.594|0.598|0.59|0.604|0.606|||0.6|0.59|0.59|0.575|0.575|0.58|0.58|0.58|0.585|0.58|0.57|0.575|0.585|0.575|0.57|0.57|0.57|0.575|0.585|0.59|0.585|0.605|0.615|0.615|0.575|0.575|0.58|0.59|0.58|0.59|0.58|0.6|0.6|0.6|0.6|0.585|0.585|0.58|0.575|0.575|0.585|0.59|0.57|0.58|0.565|0.58|0.585|0.595|0.6|0.635|0.625|0.635|0.64|0.6|0.6|0.61|0.62|0.61|0.62|0.62|0.64|0.625|0.63|0.6||0.6|0.62|0.58|0.6||0.6|0.58|0.61|0.59|0.625|0.62|0.61|0.6|0.655|0.665|0.57|0.595|0.575|0.59|0.6|0.595|0.605|0.595|0.585|0.59|0.595|0.56|0.54|0.53|0.56|0.545|0.57|0.51|0.515|0.515|0.52|0.515|0.515|0.52|0.515|0.496|0.498|0.49|0.498|0.49|0.515|0.496|0.496|0.5|0.515|0.51|0.54|0.56|0.56|0.51|0.52|0.515|0.52|0.545|0.55|0.55|0.565|0.515|0.515|0.52|0.52|0.535|0.515|0.515|0.53|0.51|0.52|0.52|0.58|0.58|0.585|0.585|0.57|0.58|0.56|0.61|0.61|0.6|0.6|0.585|0.61|0.625|0.62|0.59|0.61|0.66|0.665|0.695|0.62|0.66|0.585|0.53|0.515|0.52|0.52|0.54|0.486|0.505|0.52|0.52|0.45|0.45|0.454|0.456|0.442|0.44|0.444|0.45|0.452|0.45|0.452|0.456|0.442|0.438|0.446|0.458|0.456|0.45|0.438|0.434|0.456|0.456|0.464|0.464|0.47|0.456|0.46|0.46|0.452|0.466|0.466|0.466|0.472|0.476|0.478|0.478|0.476|0.48|0.482|0.44|0.464|0.484|0.49|0.505|0.5|0.5|0.5|0.496|0.496|0.498|0.488|0.5|0.525|0.55|0.52|0.545|0.735|0.49|0.436|0.446|0.43|0.44|0.45|0.472|0.4|0.4
03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|28.05|27.83|26.81|27|27.48|28.03|27|27.12|27.42|27.4|27.62|28.48|29.25|29.37|||28.99|28.97|29.35|28.52|28.28|28.54|28.18|28.37|29.1|30.62|31.84|31.9|30.51|30.13|30.51|30.55|31.18|31.25|30.99|29.67|30.05|29.8|28.49|28.84|29.24|30.17|30.93|30.56|30.56|32.18|31.57|32.4|32.83|32.44|32.36|32.54|32.44|32.92|33.12|33.07|33.12|32.68|32.14|30.89|30.84|30.76|30.1|30.56|30|31.63|31.96|31.35|30.42|31.01|30.92|30.55|30.22|31.27|30.57|31.5|31.51|31.12|31.53|31.97||32.28|32.47|32.61|32.55||32.48|32.57|31.7|31.66|32.56|32.7|32.59|31.93|31.7|30.81|31.44|31.68|31.59|31.72|32.37|32.74|32.94|33.8|32.52|33.52|32.8|32.29|32.63|31.6|31|31.06|31.41|31.01|30.96|30.08|29.8|31.1|31|29.54|26.74|27.39|26.94|27.1|26.25|25.97|25.38|25.82|27.19|27.75|28.01|27.62|27.36|27.39|27.99|27.64|26.94|27.69|27.13|27.83|27.59|27.8|28.15|27.49|26.96|25.88|26.27|26.25|26.67|27.8|26.75|27|26.84|26.14|25.63|26.83|27.83|28.49|29.01|29.87|28.45|28.65|28.31|28.67|28.37|28.31|26.99|26.87|25.14|25.6|25.71|25.87|25.16|24.98|24.95|24.55|24.86|25.44|25.47|25.62|25.3|25.18|25.44|25.02|23.19|22.75|22.64|22.6|22.27|21.85|21.74|22.48|23.53|23.68|23.41|22.68|23.54|23|24.23|24.07|23.99|24.19|24.25|23.98|24.07|23.74|22.73|23.24|24.24|24.37|23.5|24.23|22.96|23.36|22.68|22.53|22.27|21.94|23.04|22.22|21.52|22.9|22.98|24.1|22.87|22|21.65|23.54|23.87|24.16|24.57|23.22|23.92|23.39|22.68|22.15|21.8|21.89|21.63|19.62|18.515|18.835|18.665|18.5|19.415|17.59|16.905|18.185|19.755|20.14|20.7|20.06
03788|408|/equities/vallourec|CACALL|8.923|9.13|9.22|9.427|9.965|10.09|10.193|10.539|9.993|9.938|9.979|9.986|10.103|10.193|||9.979|10.014|10.433|10.428|10.121|10.06|10.428|9.744|10.014|10.394|10.703|10.772|10.86|10.974|11.319|10.941|11.062|11.395|11.578|11.371|11.554|11.818|11.77|12.871|13.993|13.881|12.41|11.897|11.205|10.841|10.987|10.917|10.656|10.616|10.071|9.589|9.548|9.311|9.206|9.131||||8.721|8.475|9.045|8.689|8.558|7.869|8.702|9.043|9.232|9.363|9.568|9.525|9.829|9.863|10.259|10.091|10.573|10.656|10.715|10.038|9.366||9.235|9.297|9.192|9.392||9.603|9.573|9.458|9.546|10.138|10.103|9.841|9.625|9.634|9.712|10.024|9.841|9.793|9.882|9.684|9.596|9.786|9.972|9.713|10.637|10.15|10.152|10.1|8.203|7.253|6.947|7.726|7.916|7.234|5.771|5.283|5.414|5.489|4.931|4.271|4.47|4.497|4.488|4.418|4.129|4.038|4.112|4.398|4.538|4.789|4.793|4.841|4.952|5.173|4.943|4.866|5.191|5.179|5.483|5.74|5.947|5.758|5.999|5.742|5.558|5.415|5.859|5.626|5.916|5.241|5.369|5.762|6.005|6.141|6.928|7.137|7.099|6.768|6.325|6.546|6.595|6.601|6.82|7.098|7.244|7.013|7.89|8.74|8.859|8.924|9.066|9.183|9.308|9.406|9.484|9.677|9.8|9.876|10.228|10.293|10.469|10.604|10.602|10.266|9.769|10.014|10.356|9.751|10.084|9.646|9.106|9.641|10.15|10.224|10.666|11.032|11.098|11.538|11.094|11.274|11.131|10.967|11.075|11.279|11.514|11.688|11.721|12.567|12.514|12.198|12.453|12.802|12.831|13.6|13.548|14.047|13.992|14.931|14.345|15.309|14.831|14.848|15.147|15.029|14.808|14.684|15.15|15.48|16.072|14.344|13.841|13.479|12.747|12.662|11.298|11.77|11.744|11.756|10.1|11.182|11.409|11.649|12.293|13.163|12.845|13.467|13.812|14.095|14.289|14.095|14.095
03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|11.46|11.94|11.99|12.78|13.12|12.6|12.27|12.46|12.66|12.43|12.28|11.45|10.5|10.68|||10.7|10.6|10.26|10.5|10.28|10.28|10.08|10.78|10.64|10.12|10.14|10.04|10.26|10.14|10.14|10.18|10.14|10.46|10.24|10.2|10.54|10.62|10.62|10.86|11.08|11.26|11.22|11.2|11.66|12.28|11.82|12.06|12.74|12.86|13.16|12.5|13.14|13.3|14.9|14.22|13.26|11.28|11.46|10.54|9.48|9.15|9.13|9.76|8.99|9.08|9.19|9.28|9.25|9.7|9.9|9.87|9.95|9.25|8.07|7.51|7.51|7.35|7.41|7.46||7.75|7.54|7.37|7.49||7.66|7.92|7.96|8.16|8.4|8.42|7.78|7.12|7.12|6.89|6.83|6.75|6.44|6.33|6.36|6.22|6.17|6.12|6.39|6.21|5.98|5.65|5.93|5.98|5.6|5.62|5.52|5.39|5.4|5.56|5.46|5.45|5|5.16|5.8|5.81|5.51|5.66|6.54|6.09|5.94|5.91|6.23|5.96|6.28|6.16|6.34|6.41|6.71|6.82|6.47|6.64|6.28|6.39|6.7|6.61|6.7|6.93|6.76|6.85|7.03|7.02|6.9|7.14|6.91|6.53|6.64|6.64|6.46|6.58|6.29|6|5.67|5.84|5.1|5.18|5.11|4.89|4.94|4.715|4.725|4.99|5.22|5.22|5.27|5.22|5.34|5.46|5.53|5.58|5.64|5.85|5.55|5.5|5.31|5.42|5.55|5.7|5.85|5.45|5.27|5.28|5.05|5.35|4.715|4.72|4.82|4.94|4.96|4.855|5.11|5.34|5.28|5.39|4.425|4.32|4.305|4.38|4.44|4.225|4.525|4.8|4.86|4.86|4.745|4.735|4.645|4.34|4.31|4.38|4.44|4.36|4.49|4.505|4.545|4.41|4.34|4.23|4.015|3.875|3.9|4.04|4.035|3.815|3.785|3.715|3.785|3.78|3.855|3.76|3.76|3.665|3.735|3.725|3.79|3.8|3.89|3.83|3.84|3.765|3.885|3.935|4.025|4.22|3.855|3.8
03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|32.12|32.36|32.36|32|32.24|32.46|32.1|32.18|32.02|31.98|31.76|31.96|30.88|31.04|||31.48|30.75|30.8|30.05|30.4|30.45|30.7|31.4|31.3|30.7|30.7|31.05|31.4|31.2|31.25|30.65|30.7|29.9|29.85|29.65|30.6|31|31|30.9|30.45|31.3|30.15|30.15|29.8|30.05|29.9|30.35|30.2|30.5|29.95|29.85|29.7|29.65|29.2|29.1|28.9|29.05|28.65|27.35|27.15|27.4|27.8|28.55|28.8|29.2|29.05|29.1|28.85|28.85|28.7|28.8|28.45|27.9|28.7|28.7|28.9|28.1|28.65|29.3||29.05|29.3|29.05|28.6||28.9|29.4|28.75|28|28.6|28.9|28.95|28.5|27.8|27.45|27.55|27.5|27.5|27.65|27.75|27.3|27.4|27.8|27.85|27.75|27.9|28.1|28.1|28|27|27.25|27.6|27.25|26.5|26.25|25.95|25.6|26.1|25.95|24.6|24|23.25|23.6|24|23.9|21.65|22.35|22.95|23|23.35|23.2|22.7|22.6|22.05|22.2|21.2|21.9|22.25|22.55|22.15|22.65|22.4|22.5|22.95|22.55|22.95|22.7|22.7|22.75|22.5|22.6|22.95|23.1|23.05|24.35|23.45|23.6|23.9|23.9|24|25.9|26.15|26.25|26.5|26.2|27|26.9|26.45|27.25|25.9|26.35|26.8|26.25|26.8|26.25|26.3|26.4|26.45|26.5|26.4|26.6|26.7|26.9|26.95|27.15|27.15|27.6|27.8|27.85|28.4|26.45|26.2|24.95|25.75|25|26.5|26.4|26.4|26.3|25.75|26|26.4|26.25|26.75|27.25|27.7|27.2|26.15|25.45|24.4|25.25|24.7|25.45|25.5|24.65|24.6|25.65|25.35|25.5|25.3|25.65|24.95|24.7|24.4|26.3|26.3|27.65|27.25|27.15|28.6|28.2|26.95|26|26.3|24.8|24.9|24.7|24.6|24.15|23.9|24|23|23.7|23.5|22.55|22.65|23|23|23|23.3|22.9
03791|40320|/equities/inside-secure-sa|CACALL|2.38|2.425|2.37|2.375|2.45|2.41|2.43|2.425|2.445|2.47|2.555|2.635|2.61|2.61|||2.47|2.47|2.48|2.46|2.45|2.425|2.52|2.54|2.55|2.545|2.55|2.55|2.565|2.57|2.55|2.745|3.16|3.215|3.14|3.065|3.13|3.19|3.14|3.045|3.04|3.12|3.055|3.03|3.085|3.125|3.125|3.15|3.205|3.205|3.205|3.255|3.26|3.23|3.3|3.17|3.01|2.995|2.97|2.955|2.99|3|3.01|3.06|2.95|2.91|3.06|3|2.99|2.89|2.83|2.875|2.835|2.83|2.85|2.855|2.875|2.905|2.885|2.87||2.81|2.82|2.815|2.83||2.865|2.88|2.92|2.9|2.98|3.06|3.095|2.885|2.92|2.91|2.855|2.86|2.84|2.835|2.93|2.89|2.93|3.075|3.085|3.11|3.17|3.17|3.055|3.165|2.995|2.98|2.87|2.775|2.785|2.805|2.785|2.705|2.64|2.74|2.67|2.7|2.6|2.5|2.48|2.48|2.48|2.37|2.58|2.515|2.585|2.325|2.395|2.435|2.45|2.48|2.41|2.44|2.56|2.55|2.74|2.71|2.705|2.66|2.53|2.53|2.545|2.49|2.49|2.5|2.4|2.465|2.56|2.56|2.51|2.68|2.63|2.65|2.675|2.705|2.74|2.72|2.75|2.77|2.77|2.725|2.63|2.85|2.875|2.88|2.765|2.635|2.63|2.57|2.6|2.645|2.6|2.63|2.58|2.635|2.65|2.625|2.49|2.41|2.355|2.345|2.34|2.26|2.26|2.295|2.285|2.32|2.31|2.325|2.335|2.37|2.39|2.39|2.32|2.335|2.33|2.315|2.325|2.325|2.34|2.32|2.33|2.325|2.3|2.345|2.25|2.28|2.235|2.26|2.185|2.255|2.295|2.32|2.34|2.38|2.4|2.32|2.28|2.3|2.19|2.24|2.2|2.25|2.22|2.295|2.15|2.15|2.21|2.235|2.2|2.05|2.1|2.02|1.952|1.926|1.94|1.92|1.858|1.856|1.898|1.87|1.766|1.72|1.76|1.75|1.796|1.794
03792|17896|/equities/vetoquinol|CACALL|109.8|110.8|111.2|108|108.8|102|99|100.8|101.6|101.6|99.9|101.8|102.2|100|||102|98.6|98.6|100.5|100.5|99.8|98|96.6|97|93.8|97|94.2|93.2|93.2|94.2|93.4|91.8|91.4|91.2|93|92.6|98.4|95.4|93.8|93|93.2|93.6|92.8|93|93.2|93.2|93.8|98.4|94.6|95.6|93.4|93.8|93.8|89.6|89.8|88.6|88.6|89|89.2|86.2|87|88.8|89.8|86.4|89.4|94.4|91.4|90.4|89.6|88.6|88.2|88.6|88.6|87.6|85.6|84|84|84.6|85.6||83.6|84.2|84|83.2||85.8|84.8|84.6|84.8|86.2|85.2|85.6|85.8|84|82.8|83.4|83|84.6|82.6|81.4|77.6|80|80.8|81.4|82|81.2|81.4|80|82.6|83.2|82.8|83|85.4|87.8|89.2|89|89.2|90|90|86.6|85.2|85.4|86.4|85.2|81|81|79.6|84.2|86.6|87.2|86.6|84.8|84.4|85.8|86.2|81.8|83.2|83.4|80.4|77.6|76.4|76.2|73.6|73.4|73|69|70|69.8|70.4|69|70|70.2|70.8|68.8|72|72.4|71.4|70.8|70.4|68.6|68.2|68.8|69|69.6|70|70.6|70.4|70|70.6|69.6|66.4|69|72|73|73|73.4|72.8|72.4|73|72.8|72|71.8|71.2|69.4|71.6|71.2|69.2|71|70.4|68.8|64.6|65.4|66.2|67.6|69.8|69|69.2|69.4|67|67|66.8|66|67.2|67.6|67.6|67|67.8|68|68|68.6|68|64.2|61.2|61|60.8|58.6|58.4|58.2|58.8|59.8|59.2|59.2|59.8|60.2|60.6|59.4|59.8|59.8|58.2|57.2|57|56.6|57.6|57.6|57.4|56.2|56|56.2|54.8|54|55|56.6|56|55.8|54|52.4|56.4|56.8|56.6|56.8|57
03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|43.4|43.15|42.8|43.1|44.5|44.55|43.6|43.55|43.8|43.95|44.3|43.55|43.2|42.65|||42.4|41.4|40.3|40|39.75|39.5|39.05|38.65|38.9|39.35|39.8|39.65|40.2|40.05|40.15|40.6|40.3|39.95|40.2|39.5|40.25|39.4|39.75|40.35|39.85|40.5|41.2|40.4|39.9|39.7|39.35|39.25|39.45|39.55|38.55|38.8|38.7|38|38.25|37.55|36.5|36.55|36.35|35.85|35.45|36.1|35.3|35.7|35.6|36.15|36.8|37.2|37.15|37.1|37.3|37.4|37.6|37.5|36.95|37.4|36.35|34.75|34.35|34.25||34.35|34.05|34.3|33.95||34.15|34.2|33.95|33.55|34.8|34.55|34|34.4|34.4|34|34.75|35|35.6|35.45|35.15|34.35|35.1|34.95|34.2|34.95|35.05|35.8|34.2|34.7|33.9|34|33.8|33.8|34.1|32.2|31.85|31.95|32.3|31.1|29.25|29|29.6|27.35|27.15|26.4|25.45|25.05|26.2|26.7|27.2|27.9|27.85|27.5|27.65|27.8|27.55|28.5|28.6|28.7|29|29.05|29|28.6|27.55|26.95|28.2|28.55|28.4|28.9|27.1|27.4|29.15|28.5|28.4|29.3|28.8|28.5|28.5|29.15|28.65|28.55|28.45|27.9|28.4|28.55|28.5|28.85|29.05|29|29.1|29.3|29.55|29.6|29.95|29.75|30.05|30.4|30.4|30.65|30.85|31.2|30.7|30.7|30.2|29.85|29.8|29.8|29.35|28.55|28|27.25|27.6|27.45|27.5|27.5|27.55|27.8|28|27.75|27.7|28.05|27.25|27.4|27.9|27.2|26.7|26.75|27.05|27.35|26.95|27|26.7|27.35|26.6|25.75|25.7|25.45|25.85|25.85|26.4|27.1|27.35|26.6|26.55|26.1|26.4|28.2|29.1|29.15|30.35|28.85|27.7|27.75|26.95|27.1|27|26.9|25.8|26.1|24.95|25.55|25.05|25.4|25.2|23.25|23.6|24|24.6|25|25.65|25
03794|7152|/equities/viel-et-cie|CACALL|5.94|5.9|5.88|5.82|5.92|5.86|5.88|5.96|5.96|5.94|5.96|5.96|5.96|5.94|||5.96|5.9|5.9|5.94|5.96|5.76|5.84|5.8|5.92|5.76|5.82|5.86|5.9|5.9|5.94|5.9|5.88|5.9|5.9|5.94|5.94|6|6|5.92|6.02|6.12|6.04|5.7|5.78|5.8|5.74|5.68|5.78|5.78|5.66|5.7|5.64|5.64|5.66|5.72|5.76|5.6|5.6|5.5|5.48|5.5|5.52|5.68|5.6|5.7|5.64|5.62|5.7|5.7|5.86|5.84|5.8|5.8|5.84|5.9|5.86|5.96|5.98|5.92||5.94|5.92|5.86|5.9||5.64|5.62|5.6|5.6|5.6|5.62|5.62|5.6|5.6|5.58|5.6|5.58|5.58|5.64|5.6|5.6|5.6|5.66|5.64|5.7|5.7|5.66|5.66|5.68|5.66|5.6|5.58|5.46|5.44|5.4|5.34|5.3|5.24|5.24|5.28|5.28|5.3|5.28|5.18|5.08|5.08|5.1|5.1|5.2|5.2|5.24|5.3|5.28|5.24|5.24|5.22|5.3|5.42|5.52|5.5|5.54|5.46|5.5|5.5|5.54|5.6|5.52|5.44|5.36|5.44|5.46|5.56|5.6|5.64|5.66|5.5|5.6|5.5|5.48|5.5|5.46|5.4|5.5|5.54|5.6|5.38|5.54|5.4|5.46|5.7|5.6|5.56|5.54|5.4|5.04|5.1|5.04|5.02|5.08|5.1|5.1|5.08|5.08|5.06|5.1|5.08|4.99|5|5.04|5.06|4.99|5.02|5|5.2|5.28|5.04|4.86|4.84|4.77|4.9|4.73|4.73|4.8|4.9|4.9|4.9|4.89|4.9|4.8|4.92|4.96|4.96|5.1|5.04|5.08|5.14|5.14|5.14|5.14|5.1|5.14|4.8|5.2|5.2|5.44|5.5|5.52|5.46|5.4|5.28|5.28|5.22|5.22|5.18|5.18|5.2|5.16|5.12|5.2|5.16|5.16|5.16|5.18|5.4|5.48|5.12|5.12|5.06|5.2|5.02|5.1
03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP|57.8|57.9|57.3|56|57.2|58|58.2|58.6|59|59.4|58.3|59.8|60.1|60.6|||60.6|60.6|62.7|61.8|62.7|60.2|59.9|60.2|60|58.6|59.8|60.6|61.2|60.6|59.4|58.5|58.8|59|58|55.6|56|55.8|54.6|54.9|53.1|54.7|52.7|52.5|52.9|53.4|52.7|55|54.5|54.8|54.5|54.4|52.5|52.8|51.6|53.3|52.1|53.4|52.9|53|51|51.2|51.2|51.2|50.5|50.7|52.1|52.8|52.2|50.2|51.2|51.4|51.9|51.6|52.2|53.5|50.3|48.8|49.85|49.5||49.3|48.5|49.4|49.45||48.05|48.2|48.45|48.5|48.3|48.1|48.9|49.4|49.45|49.65|49.25|48.85|48.7|49.5|49.4|48.85|49.4|49.5|50.1|48.65|48.1|48.35|48.2|48.5|48.9|47|46.5|46.4|47.25|47.35|47.5|47.75|48.25|49.75|48.55|48|47.5|47.4|44.7|44.85|43.65|43.65|45.25|45.8|46.75|46.65|45.9|45.5|46|45.35|45.5|48.2|49.25|49.9|49.75|50|49.3|49.7|49.9|49.2|49.55|49.9|48.95|48.7|46.55|47.5|47.75|48|48.2|48.75|48.75|47.35|47.7|47.5|46.65|44.95|45.95|46.1|46.1|46|46.15|47|48.35|47.5|47.05|47.3|48.3|48.4|49|48.85|49.75|50.1|50.2|50.1|50.3|50.3|50.8|51.1|50.7|50.3|50.2|50.2|50.1|51.5|50|49.7|50|49|49.15|49|49|48.1|48.35|45|45.3|45.35|46.8|46.2|46.05|44.7|45.3|45.55|47|45.7|45.4|46.5|46.65|47.15|48.5|48|47.5|47.25|46.05|45.95|44.75|46.05|45.8|45.8|45.15|45|45.05|46.5|47.05|48|48.5|47|47.2|46.7|46.5|47.5|44.6|44|44|43.1|42.3|42.5|41.75|42.2|44.1|44.2|44.6|43.7|45|44.55|45.8|42.2
03796|6977|/equities/virbac|CACALL|276|283|281|278|286|275|232|224|221.5|222.5|223.5|227|225.5|225|||226|219.5|221.5|223.5|219.5|216.5|211|212|211|212|223|235|233.5|228|226.5|225.5|223|216.5|214.5|212.5|214|220|223|207|202.5|205.5|206.5|208|213|215.5|221.5|222|225|225|220.5|218.5|216.5|214|214|214.5|215|213.5|215|217.5|214.5|215|216|219|217|220|220|219|209|214|207|205|214|232.5|234.5|243|239.5|240|246.5|245||238|240.5|238|242||244|241.5|238|232.5|231|236.5|232|235|232.5|220|223|219|217.5|215|215|214|216.5|217.5|217|217|214|213|210|210|209.5|207|205.5|206|209|210.5|210.5|213.5|213.5|221|212|217|219.5|212.5|208|199.8|205|205|214.5|216.5|221|217|223.5|218.5|215.5|213.5|213|199.4|204.5|208|205|202|201|205|205|201|197.8|197.6|191.4|192.6|191.2|194|192.4|194|189.6|195.8|200|184|183.2|184|184.8|183|186.4|183.4|184.2|181|183.8|185.8|186|188|187.6|186.2|189|188.6|192.2|191.4|192.6|193|196|198.8|197.4|202.5|195.4|192.2|193.2|195|194.4|191.6|190|188.6|184.6|184.8|186.4|188|187|190.2|191.8|192.4|195.6|190.8|195.6|196|196.8|194.8|199.8|197.2|200.5|197.4|202|205|202.5|204.5|208|195|194.6|191|189.8|192.8|192.4|185.8|186|185|189|184.8|182.4|179.4|186.8|192.6|195.8|190.2|195|197|192|191.6|189|190|187.2|180.4|182|185.4|181.8|181.6|179|185.2|195|184.8|184.4|185.4|167|172.8|168.8|164.6
03797|17897|/equities/visiodent|CACALL||2.78||2.78|2.78||||2.78|2.78||2.54|2.54|||||||2.54|2.76|||2.54|2.78||2.78||2.54|2.5|2.88|2.5|2.42||2.42|2.42|||2.4|2.78|2.78|2.4||||2.66||||||||2.78||||2.58|2.4|||||2.4||||2.4|2.4|2.4|2.4|2.4|||2.4||||2.4|2.36||||||||2.4|2.4|2.3|2.32||||||2.36|||2.4|2.4|||2.48|2.46|2.46|2.46|||2.48|||2.48|2.4|2.3||2.5||2.26||||||2.5||||||2.5|2.4||2.4|||||2.4|||||2.5|||||||||2.38||2.5|||||||2.38||2.38||2||2.56|2.2|2||2.12|2.34||||||||||||||||||||||||||||||||||||2.38||2.38|||2.34|||||||||||||||||2.36|2.34|||||||||||2.36||||2.34|2.34||2.34||
03798|7177|/equities/cegereal|CACALL|37.8403|38.0333|37.8403|38.2264|38.6125|38.6125|38.4195|38.0333|37.6472|37.8403|37.8403|37.6472|37.4542|37.8403|||38.4195|36.6819|36.875|37.068|37.6472|37.2611|37.8403|38.0333|38.6125|38.9987|39.5778|39.5778|39.3848|36.6819|34.9443|35.1374|32.8206|32.6276|32.8206|32.6276|32.6276|32.8206|33.2068|32.6276|32.2415|31.8553|31.6623|31.2761|31.8553|30.89|30.89|30.89|30.89|31.0831|31.0831|31.0831|31.0831|31.0831|30.89|30.89|30.89|30.697|30.89|31.0831|30.5039|30.697|30.5039|30.89|30.697|31.0831|31.8553|31.4692|32.0484|32.4345|32.6276|32.6276|32.6276|32.6276|32.6276|31.6623|31.0831|30.697|31.2761|31.4692||31.4692|31.6623|31.6623|31.0831||30.3108|30.5039|30.5039|30.3108|30.5039|30.1178|30.3108|30.5039|30.89|30.89|31.2761|31.0831|30.89|30.89|30.5039|30.3108|30.1178|29.9247|29.9247|30.3108|30.3108|29.9247|29.3455|29.3455|30.1178|29.5386|30.1178|28.5733|27.801|27.0288|27.2218|27.4149|26.4496|26.2565|24.519|24.1328|24.1328|24.1328|24.519|23.5536|22.0091|20.2716|21.0438|21.2369|21.8161|21.8161|22.9745|23.3606|23.7467|24.3259|24.9051|25.2912|26.0635|25.8704|26.4496|26.8357|27.0288|29.9247|29.9247|31.0831|31.8553|32.2415|32.0484|32.0484|32.4345|32.4345|32.4345|32.2415|32.0484|32.6276|32.6276|32.6276|32.4345|33.5929|33.5929|33.5929|34.5582|34.5582|34.7513|34.3652|34.5582|33.3998|33.3998|33.3998|33.2068|33.2068|34.1721|35.3737|35.5735|35.5735|35.3737|35.7734|36.1731|35.7734|35.9733|35.7734|35.7734|35.7734|35.7734|34.1746|33.3752|33.1753|33.1753|33.3752|33.3752|33.575|33.3752|33.3752|32.9755|33.3752|33.3752|33.1753|33.1753|33.1753|33.1753|33.1753|32.7756|32.7756|32.7756|32.9755|33.3752|33.3752|34.5743|34.5743|34.5743|34.5743|34.3744|34.5743|34.5743|34.974|35.7734|35.9733|35.9733|35.9733|35.9733|36.7727|35.9733|35.3737|35.3737|35.9733|35.9733|36.1731|36.1731|36.5728|35.9733|34.974|33.9747|34.1746|33.9747|33.9747|33.9747|33.9747|33.1753|32.7756|32.5758|32.5758|32.5758|32.1761|31.9762|31.3767|30.7771|32.5758|31.7764|33.9747|35.1738|35.7734
03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|22.2056|22.2056|21.4092|21.4092|21.8777|22.4398|22.4398|22.8615|22.4398|22.3461|22.8615|22.4398|22.0182|21.9714|||22.4867|21.5497|21.784|21.456|20.5659|20.4722|19.8164|19.7695|19.8164|19.7695|19.8164|19.8632|20.7065|19.9101|19.8632|20.1912|19.9101|20.238|19.2074|19.3011|20.6128|20.6128|22.1587|22.1587|21.2687|21.8308|21.7371|21.6903|22.6272|21.6903|22.1119|22.2056|22.2993|22.393|21.5029|22.2524|22.4867|22.7209|24.3606|24.22|23.9389|24.7353|23.9858|23.4705|22.9552|22.2056|21.9714|21.9714|22.7209|22.8146|22.8615|22.8615|22.5804|22.3461|22.7678|23.5173|23.1425|23.1425|23.3299|24.0326|24.2669|23.8921|23.5642|24.1263||24.22|24.22|24.1732|24.8759||24.1732|23.1894|22.2993|21.3623|21.2687|21.456|21.5966|19.8632|19.0668|18.3454|18.4203|18.6265|18.4578|18.083|17.9331|18.1205|18.3079|18.2704|18.3454|18.4203|18.0643|17.2398|17.4272|17.221|17.1648|17.4084|17.4834|16.509|17.0899|17.7832|18.0081|17.802|17.9331|18.9731|19.1137|19.4416|18.6077|18.1767|18.0643|17.802|16.9587|16.4902|16.9025|17.2398|17.5583|17.6708|17.9144|19.52|19.7|19.8|20|20.5|20.15|19.98|20.15|19.48|18.2|18.18|18.1|18.14|18.4|18.8|18.7|17.66|17.3|18.94|20.4|20.3|20.2|21.1|21.3|21.95|22|22.25|21.75|22|21.65|21.75|21.75|20.7|21.95|23.3|22.1|20.85|20.35|20.2|20.25|19.64|19.5|19.3|19.38|19.34|19.4|19.5|19.28|19.8|18.94|18.7|18.06|17.4|16.32|16.2|15.92|16.2|16.02|16.26|16.8|16.66|16.16|16.76|16.76|16.66|16.22|16.24|16.42|15.96|16.2|16.4|16.62|16.5|16.88|16.84|16.8|16.76|16.7|16.14|16.04|16.04|16|15.8|16|15.96|16.48|16.1|16.22|16|16|16.06|15.6|15.46|15.24|15.68|15.66|15.9|15.6|16|16.86|16.9|15.96|15.12|14.74|14.66|15.66|15.8|14.4|14.34|14.3|14.2|14.26|14.02|13.7|14|13.98|13.8|13.88|14
03800|7444|/equities/vrank-pomm-mono|CACALL|18.15|18.4|18.35|18|18.4|18.4|18.45|18.3|18.3|18.15|18.05|18.4|18.4|18.25|||17.5|17.9|17.8|17.4|17.05|17.4|17.65|18|18.05|18.05|18.15|18.2|18.4|18.2|18.15|18.3|18.25|18.15|18.45|18.3|18.05|18.3|18|18|18.15|18.15|18.15|18.1|18|18.05|18.05|18.2|19|17.7|14.4|14.05|14.2|14.2|14.05|14.05|14.1|13.9|14|14|13.95|13.9|13.95|14|14.15|14.25|14.25|14.4|14.4|14.5|14.5|14.45|14.5|14.55|14.5|14.75|14.9|14.95|14.75|14.8||14.7|14.9|14.75|14.8||14.5|14.55|14.8|14.4|14.85|14.85|14.85|14.8|15|14.6|15|15.2|15.35|15.25|15.15|15.2|15.3|15.3|15.3|15.5|14.6|14.65|14.4|14.15|14.4|14.3|14.25|14.2|14.2|14.2|14.2|14.6|14.35|14.05|13.45|13.45|13.6|13.5|13.15|13.2|13.2|13.15|13.05|13.25|13.2|13.25|13.15|13.2|13.15|13.3|13.25|13.4|13.4|13.5|13.5|13.45|13.5|13.6|13.5|13.6|13.75|13.65|13.75|13.8|13.85|13.9|13.95|14|14|14.2|14.15|14.05|14.2|14.25|14.3|14.2|14.35|14.35|14.25|14.15|14.1|13.95|13.75|13.7|13.8|13.7|13.85|13.9|13.6|13.45|13.15|13.2|13.2|13.5|13.5|13.4|13.45|13.1|13.1|13.05|13.05|13.1|13.1|13.05|13.05|13.15|13.1|13.05|13.05|13.2|13.35|13.4|13.35|13.4|13.4|13.3|13.3|13.3|13.35|13.45|13.4|13.7|13.5|13.45|13.15|13.3|13.15|13.15|13.15|13.25|13.15|13.3|13.15|13.55|13.55|13.55|13.7|13.65|13.75|13.85|13.85|13.95|14|13.95|13.95|13.9|13.9|13.55|13.65|13.25|13.35|13.3|13.35|13.25|13.2|13.4|13.45|13.7|13.7|13.75|13.95|13.9|14.1|14.15|14.2|14.25
03801|17872|/equities/solucom|CACALL|35.6|36.3|35.5|35|35.8|36.5|37.1|38|36.8|35.8|35.8|35.8|36|35.4|||35|34.4|35|35.2|35.5|36|36.1|35.6|36.65|35.85|35.45|35.5|35.5|34.8|35.2|35|35|35|34|34.15|34.25|35.05|33.9|34|33.55|33.75|34.35|33.55|33.75|33.9|34.1|33.8|34|34.45|33.75|33.5|33|32.85|32.15|32.8|32.9|33.5|32.2|30.05|30.2|29.95|29.95|29.4|29.6|30.15|30.15|30.25|30.3|30.3|30.8|30.7|31.65|30.75|30.5|29.95|29.65|29.6|29.55|28.95||29.7|29.55|29.6|29.3||29.4|29.3|29.25|28.95|28.65|29|29|28.7|28.25|29.5|29.75|29.65|27.8|27.1|27.5|27.5|25.8|25|25.25|25.3|25.3|25.1|25.3|25.6|25.65|25.8|25.4|25.4|25.5|25.7|25.65|25.2|25.5|25|25.3|24.85|24|23.45|22.85|23|22.85|23|24.1|24.2|25|25.1|24.8|25.6|25.9|25.5|25.05|24.75|25|24.9|24.65|24.75|24.9|24.9|25.05|25.8|25.75|25.7|25.35|25.5|25.95|25.7|25|24.9|24.7|25.45|25.95|26.1|25.7|25.8|25.65|24.85|24.7|24.4|24.7|23.5|22.05|21.85|20.7|20.6|20.3|20.15|20|20.15|20|20|20|19.98|20|20|20|20.15|20.1|20.1|20.15|19.7|19.9|20.2|20.3|20.6|20.75|20.7|20.55|20.1|20|20.15|19.88|20|20|20.1|20.1|20|19.92|19.72|19.7|19.26|19.7|19.7|19.86|19.88|19.88|19.8|19.66|19.96|19.52|20.2|20.2|20.35|21.2|20.8|20.75|21.4|21.1|20.65|19.76|19.82|20.55|21.55|21.4|21.55|21|20.9|21.2|20.25|19.94|20.2|19.3|19.3|19.12|19.2|19|18.86|18.9|19.2|19.3|19.12|19|19.3|19.4|19|18.66|18.54
03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|110.5|109.9|109.3|109.6|111.6|111|110.1|111|111.8|110.4|109.8|110.3|109.4|108.9|||107.8|105.9|106|105.1|104.2|104.5|103|102.3|102.6|101.8|104.2|102.8|102|102.1|102.2|101.8|100.9|101.2|99.6|96.85|97.3|96.3|96.9|96.7|94.7|96.05|94.45|93|93.1|94.05|93.95|94.85|97.8|97.85|97.45|98|96.9|98.15|98.65|99.75|100.5|99.25|99.3|96.1|95.2|95.5|96|98.4|97.55|99.35|100.2|100.5|100.5|100.5|100.5|100.4|99.7|100.6|100.7|101.7|100.2|100.1|97.5|97.75||97.95|98.6|99.4|98.5||98.45|98.8|97.9|96.4|98.2|99.3|98.05|98.35|98.6|97.55|98.25|98|97.25|96.1|96.75|95|94.2|94.55|94.75|93.8|93.75|94.1|95.25|94.25|94.1|93.25|94.25|93.55|93.9|89.4|89.05|90.75|91.65|88.05|80.85|81.8|80.8|77.95|76.1|74.4|74.6|74.35|78.3|80.2|83|81.4|80.05|82|81.3|82.55|80.6|83.25|83.45|82.8|81.8|82.05|81.6|82.1|79.7|79.3|77.3|77.45|75.2|75.9|73.7|73.45|74.75|76.5|77.15|80.45|84.1|86.25|84.8|84.25|84.05|84.9|84.9|83.6|85.6|84.25|86|87.35|85.55|85.95|88.3|88.55|88.5|87.35|88.45|85.85|85.4|87.35|86.2|85|84.7|86.65|85.45|85.65|84.5|83.45|83.3|85|82.3|82.45|79.25|78.7|80.95|80.7|80.75|80.45|82.3|83.5|83.75|83.35|83.25|84.8|84.25|82.95|83.35|82.7|79.7|81.5|83.25|88.25|85.8|86.05|84.2|84.85|84.7|84.1|84.45|83.45|85.4|84.9|84.75|85.55|85.45|85.95|83.3|82.4|81.35|86.75|90.25|95.45|94.1|91.3|90.3|88.75|85.4|82.6|86.1|87.2|82.9|81.3|78.55|77.6|80.2|80.2|80.95|75.8|70.3|72.7|75.9|75|75.15|73.95
03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|7.77|7.68|7.67|7.46|7.75|8.06|7.56|7.52|7.66|7.34|7.56|7.73|7.75|7.82|||7.6|7.35|6.99|6.87|6.71|6.55|6.76|6.5|6.74|6.55|6.76|6.6|6.5|6.51|6.35|6.47|6.14|6.31|6.3|6.26|6.44|6.87|6.87|7.16|7.11|6.74|6.98|7.01|7.44|7.64|7.27|7.35|7.91|7.6|7.2|7.25|6.94|6.94|7.06|6.86|6.85|7.1|7.11|6.89|6.66|6.57|6.49|6.6|6.73|6.86|7.15|7.3|7.02|7|6.62|6.6|6.51|6.54|6.21|5.75|5.92|5.96|5.25|5.04||4.92|4.845|4.88|4.85||4.82|4.79|4.755|4.655|4.735|4.8|4.8|4.845|4.67|4.6|4.58|4.74|4.66|4.82|4.74|4.515|4.43|4.63|4.355|4.39|4.25|4.265|4.315|4.24|4.01|4.085|4.15|4|4.23|3.74|3.69|3.655|3.71|3.74|3.315|3.445|3.445|3.445|3.33|3.195|3.19|2.995|3.065|3.15|3.19|3.27|3.18|3.21|3.09|3.16|3.1|3.15|3.24|3.225|3.285|3.27|3.195|3.135|3.15|3.02|3.055|2.95|2.935|2.925|2.765|2.75|2.83|2.855|2.885|3|2.95|3.005|2.97|2.94|2.86|2.86|2.835|2.78|2.89|2.87|2.925|2.97|2.925|2.82|2.86|3.355|3.255|3.13|3.22|3.165|3.2|3.27|3.355|3.4|3.18|3.21|3.255|3.31|3.15|3.185|3.105|3.12|3.14|3.055|3.01|2.99|3.05|3.04|3.12|3.005|3.005|3.065|3.11|3.045|3.055|3.015|3|2.94|3.045|2.97|2.99|3.075|2.925|2.965|3.08|3.035|3.025|3.385|3.01|2.94|3.04|2.94|3.01|2.915|2.99|3.01|3.01|3.01|2.915|2.95|2.92|3.2|3.32|3.505|3.675|3.32|3.355|3.16|3.01|3.04|3.045|2.895|3.015|2.89|2.71|2.825|2.91|2.805|2.76|2.72|2.825|2.85|2.885|2.94|3.105|3.02
03804|17900|/equities/xilam-animation|CACALL|45.15|45.15|45|45.3|46.75|47|47.5|46.6|47.25|46.8|46.5|45.4|45.35|45.85|||46.5|47.45|48.2|47.9|47.5|47.25|47.5|48|47.6|47.7|47.6|47.8|48.35|47.55|45.6|45.3|44.8|45.15|44.2|44.45|45.15|45.85|45.5|44.8|45.1|46.25|47.2|47.1|48.75|49|47.5|46.3|46|45.8|45.8|46.45|48|46.25|47.5|47.8|47.3|48.4|46.6|46.1|46.35|46|46.5|45.1|45.05|45.85|47|46.5|47|47.3|46.85|47.85|48|47.5|46.35|47.35|47.8|48|48.2|47.95||46.85|47.6|46.7|48||46.85|47.45|46.4|46.1|47.6|48.05|48.45|47.4|47|47.15|47|47.75|47.95|48.15|45.75|45.3|45.6|45.15|45.15|45.75|45.8|46.4|47|47.05|46.6|45.2|44.1|45|46.3|46.1|45.2|45.75|45.3|45.05|46|47.4|48|46.55|45|45.2|45.4|44.5|47.9|48|49|48.5|48.1|48.8|48|48.3|47.7|48.45|48.15|48.15|47.7|47.4|47|47.1|47|47|47.1|48.9|49.2|49.2|49.15|48.8|49.3|49.6|48.35|49.8|49.8|50.5|48.8|48.7|47.7|47.25|47.7|46.25|47.2|46.8|46.7|47.5|47.9|48|47.25|48|47.75|47.45|46.4|45.05|44.5|45.3|45.1|45.35|45.4|45.2|45.15|44.3|43.75|44.1|44.3|44.6|45.6|46.2|43.6|44|44.05|43.25|41.95|41.45|42|41.45|43.1|41.65|41.8|41.4|42.25|40.95|40.7|40.75|41.05|40.9|41|40.6|40.65|40.2|38.9|39|39.65|39|39|39.95|40.35|39.35|38.25|38.45|38.4|38.75|37.5|38.65|37.4|39|38.4|39.4|40|39.25|39.45|39.7|39.45|40|40|40.1|40.3|40.5|39.9|40.2|40.1|40.7|39.75|39.4|38.95|38.85|39.8|38.25|37.5|35.75
03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|116.81|116.81|116.18|115.44|116.6|116.69|116.5|115.7|116.94|116.05|116.4|116|115.47|115.95|||115.36|115.12|114.92|114.67|112.98|113.26|112.48|114.5|113.35|112.19|112.98|111.98|111.98|110.29|109.92|110.41|111.03|107.89|108.14|105.33|105.33|104.3|104.88|105.29|103.06|104.79|106.86|107.73|108.35|109.21|109.92|110.37|110.04|110.95|111.49|111.53|111.36|113.64|113.06|112.6|112.69|112.81|112.27|112.48|111.57|112.73|112.81|111.53|108.6|109.13|108.39|108.26|109.38|109.83|109.42|111.03|111.82|110.74|112.56|113.35|112.69|111.82|111.57|112.77||110.95|111.82|112.27|112.73||111.16|111.16|110|109.21|111.07|111.49|111.45|110.5|112.56|111.98|112.4|111.45|111.65|112.56|111.24|111.12|111.86|112.85|113.76|114.13|113.72|112.31|112.4|112.93|115.29|114.75|114.75|114.3|113.93|114.88|115.74|117.11|116.65|117.48|113.97|113.31|111.4|109.09|106.69|103.72|103.88|103.35|107.23|108.55|110.21|107.64|108.02|108.55|110.74|111.4|109.26|111.49|112.07|111.98|110.37|110.08|109.75|109.42|110.33|111.69|111.61|111.98|113.64|113.39|111.12|112.02|113.14|112.36|112.23|115.5|115.87|116.53|116.69|116.61|117.36|116.86|117.56|115.12|116.65|114.71|116.07|117.48|115|114.92|115.37|115.7|117.48|115.87|116.57|114.17|114.83|116.28|115.62|116.12|115.66|117.11|117.98|115.95|114.75|115.74|115.21|117.19|117.48|117.85|115.37|115.45|116.24|116.57|115.41|114.96|116.2|115.29|115.66|115.79|114.71|114.67|113.64|112.36|114.05|111.57|109.26|109.26|109.13|108.76|107.73|109.63|106.16|106.12|105.37|104.21|104.83|104.3|106.65|105.25|105.87|104.59|105.29|104.13|102.07|101.69|102.44|104.26|104.3|105.33|104.75|103.6|104.13|101.9|101.12|100.91|99.55|95.99|96.53|98.39|96.98|95.91|96.2|95.7|96.94|92.77|92.64|94.79|96.16|96.57|99.09|99.13
03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|97.86|99.1|97.13|97.34|102.07|103.05|102.21|99.61|97.8|99.29|100.48|100.18|99.93|100.08|||99.81|95.95|97.1|96.8|97.08|95.9|95.38|94.63|96.48|96.75|100.48|100.38|101.16|99.39|99.39|98.52|98.38|99.65|99.91|94.84|99.69|99.85|98.49|100.06|95.32|98.33|102.09|98.35|95.21|91.21|90.73|93.33|93.23|93.1|91.65|90.66|91.13|91.9|93.3|92.85|92.53|89.26|88.05|82.6|82.69|84.63|83.84|84.77|84.35|88.29|88.81|91.85|90.74|90.63|91.98|92.68|88.57|89.41|89.23|89.55|89.07|89.62|89.28|89.34||89.23|90.69|92.5|91.42||91.48|91.39|87.4|86.01|88.46|89.83|90.16|90.81|91.49|91.63|93.15|93.02|94.15|94.63|95.65|94.42|90.76|88.85|87.19|89.45|89.25|90.94|92.93|89.59|88.1|88.78|89.45|89.54|89.45|85.04|84.09|86.47|87.38|82.49|69.57|69.95|68.16|65.87|62.7|62.21|61.12|61.39|63.61|65.45|67.61|64.06|63.67|66.53|65.79|63.95|61.41|61.77|63.29|65.59|66.37|66.51|66.29|67.36|65.4|64.23|64.5|61.69|62.21|61.93|59.65|59.29|61.41|61.99|63.7|68.18|70.69|70.36|69.06|70.88|68.4|69.02|68.97|70.35|73.32|69.35|71.06|71.64|69.14|68.42|71|71.67|69.81|71.12|71.66|68.66|68.75|69.82|68.81|71|71.67|72.85|74.46|75.71|71.62|68.88|67.91|67.55|65.28|63.34|61.63|62.95|61.8|63.46|61.54|63.54|64.88|66.7|67.63|65.31|65.5|66.59|68.8|65.76|67.44|65.05|62.83|65.43|66.89|67.31|65.23|66|63.8|63.13|62.96|61.5|63.53|62.59|66.35|66.85|68.44|67.41|69.32|69.4|67.58|66.54|66.65|74.5|75.21|81.41|80.49|71.54|67.99|63.31|59.08|56.35|59.75|60.76|62.43|58.28|53.71|54.32|54.71|53.9|55|49.01|49.58|49.3|50.91|54.17|55.73|55.41
03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|44.61|44.73|42.83|42.34|42.34|42.44|41.57|41.51|41.95|41.52|42.13|41.69|41.29|41.09|||41.09|40.1|40.28|39.05|38.61|38.22|38.62|38.46|37.91|38.12|38.43|39.54|40.2|40.35|40.75|40.84|40.42|40.62|40.82|40.38|41.17|41.35|40.09|39.52|38.99|39.22|39.22|39.14|38.12|38.67|39.05|39.25|39.7|38.57|39.65|40.81|40.23|41.18|41.59|40.38|42.86|43.01|44.33|43.37|42.31|42.46|41.34|42.95|43.44|44.91|45.85|45.91|45.7|43.1|42.42|44.22|44.14|44.66|44.48|45.67|44.85|45.85|44.8|45.51||43.96|44.26|44.04|44.14||43.34|43.3|43.21|42.44|43.38|43.85|43.28|43.26|43.3|43.07|43.08|42.41|42.15|41.54|41.85|42.14|42.96|43.27|42.16|42.62|40.95|41.42|40.43|38.96|40.2|41.03|40.8|38.91|37.67|36.73|36.78|37.27|39|37.3|35.18|33.94|32.58|32.54|33.23|33.65|34.14|33.9|34.66|35.24|36.16|35.12|34.56|35.03|35.84|36.23|35.44|36.41|36.09|36.32|35.63|35.44|35.48|36.33|36.64|36.38|36.68|37.18|38.56|38.5|37.69|37.77|37.73|38.43|39.05|39.72|39.76|40.09|39.66|40.18|40.46|39.83|40.7|40.66|41.42|41.18|41.26|41.42|41.27|40.79|41.44|41.67|42.38|42.06|42.45|41.85|41.55|42.25|41.67|42.15|41.71|42.24|42.1|41.04|40.92|41.39|41.32|41.83|41.57|42.16|41.3|42.13|42.5|42.94|42.72|43.17|43.8|43.13|43.5|43.31|43.09|43.29|41.39|39.76|38.98|38.51|36.9|37.53|37.12|37.11|36.62|36.69|35.33|36.21|36.46|36.25|36.52|36.66|37.72|37.11|37.63|37.46|37.58|37.06|36.55|36.07|36.38|37.53|37.32|37.38|38.48|37.6|36.43|35.16|34.32|33.09|34.33|34.52|34.56|34.89|34.33|33.36|33.67|33.49|35.64|33.49|33.41|34.42|33.84|31.67|31.76|30.81
03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|25.1|24.4|24.135|23.78|24.77|25.225|24.42|24.95|24.345|24.355|24.48|24.4|24.42|24.775|||24.335|24.63|24.415|23.855|23.93|22.02|22.66|21.765|22.525|23|23.2|22.345|22.8|22.6|22.375|21.685|20.715|21.07|20.92|19.988|20.085|20.76|20.625|20.015|19.358|20.195|19.85|19.356|19.702|19.772|19.038|19.584|19.764|19.532|18.686|18.788|19.22|18.984|19.12|18.64|18.334|18.048|18.218|18.402|18.042|18.48|17.578|18.35|17.992|18.642|19.03|19.242|19.204|20.185|19.708|20.245|19.918|20.35|20.155|20.3|20.785|20.26|19.75|19.714||18.88|19.164|18.966|19.07||19.01|19.186|18.98|18.652|18.784|19.254|18.886|18.652|17.388|17.196|17.446|17.356|17.218|17.45|17.474|16.962|16.358|16.27|15.35|15.294|15.286|15.49|15.364|14.36|13.884|13.746|14.068|13.878|14.164|13.5|13.374|13.312|13.44|13.582|12.612|12.314|12.558|12.25|11.98|11.652|11.578|11.62|11.78|12.45|12.452|12.454|12.33|12.314|12.3|12.216|11.802|12.074|11.768|12.024|12.126|12.314|12.294|11.936|11.866|11.556|11.612|11.384|11.488|11.436|10.31|10.38|10.516|10.526|10.566|11.534|11.458|11.098|10.876|10.788|10.758|10.806|10.924|10.552|10.692|10.748|10.51|10.84|10.486|10.602|10.484|10.184|10.316|9.893|10.056|9.707|9.738|10.152|10.08|10.132|10.062|10.236|10.628|10.722|10.294|9.817|10.092|10.22|9.676|9.6|9.34|9.159|9.633|9.7|9.8|9.875|10.096|9.852|10.096|10.18|10.176|10.356|10.398|10.196|10.382|9.9|9.592|9.908|10.152|10.092|9.706|9.834|9.324|9.37|9.332|8.992|9.2|9.023|9.771|9.312|9.322|9.39|9.963|9.996|9.351|9.527|9.12|9.666|10.038|10.298|10.454|10.04|9.901|9.413|9.023|8.605|8.951|8.815|8.73|8.3|8.215|8.345|8.623|8.59|8.48|7.913|7.595|7.5|8.152|8.626|10.294|10.21
03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|23.18|23.16|23.17|23.17|23.75|23.7|23.41|23.61|23.7|23.68|23.5|23.44|23.44|23.2|||23|22.89|23.15|22.66|22.53|22.5|22.52|22.43|22.48|22.84|22.76|22.45|22.61|22.75|22.93|22.7|22.75|22.75|22.57|22|22|22.09|21.59|21.3|20.8|21.15|20.3|20.09|19.93|19.86|19.44|19.7|19.53|19.57|19.12|19.27|19.3|19.29|19.25|19.2|19.15|18.99|18.82|18.45|18.3|18.8|18.67|18.86|18.77|19.21|19.52|19.72|19.65|19.73|19.92|20.05|20.07|20.19|20.25|20.36|20.39|20.26|19.43|19.44||19.51|19.68|19.74|19.73||19.65|19.6|19.28|19.15|19.88|20.14|20.23|19.93|19.68|19.66|20|19.9|19.65|19.76|20|19.86|19.97|19.82|19.71|19.73|19.79|19.87|19.69|18.97|18.8|18.93|19.04|19.05|18.74|18.35|17.98|18.21|18.07|17.36|15.73|15.74|15.49|14.91|14.36|13.8|13.65|13.77|14.2|14.65|14.97|14.68|14.94|15.08|15.14|15.15|15.19|15.91|15.96|16.3|16.2|16.21|16.01|16.24|15.92|15.66|15.71|15.78|15.75|16.1|15.57|15.78|15.77|15.64|16|16.66|16.85|17.12|17.22|17.27|17.26|17.37|17.44|16.95|17.31|17.18|17.3|17.28|17.09|17.08|17.48|17.39|17.61|17.6|17.56|17.21|17.42|17.61|17.38|17.35|17.55|17.67|17.95|17.83|17.34|17.03|17.03|17.65|17.51|17.31|16.86|17.21|17.87|17.87|17.77|17.91|18.17|18.3|18.5|18.51|18.37|18.71|18.61|18.59|18.47|18.28|17.92|18.23|18.48|19.22|18.9|19.09|18.52|18.61|18.62|18.53|18.57|18.41|18.82|18.54|18.48|18.77|18.9|18.82|18.3|18.29|18.17|19.17|19.41|20.09|20.04|19.16|19.05|17.26|16.5|16.38|16.93|16.81|15.83|15.19|15.33|15.45|15.58|15.7|15.52|15.12|15.17|15.53|15.89|16.11|16.23|16.29
03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|50.51|50.68|50.36|50.83|53.33|52.9|51.76|51.98|51.64|51.42|51.46|52|52.29|51.95|||52.15|51.88|52.62|50.67|51.67|50.83|51.12|50.36|50.71|51.15|52.89|51.68|51.19|51.83|53.08|52.33|52.76|52.59|53.25|51.59|51.65|51.72|50.45|49.13|49.27|50.31|50.17|49.45|49.3|48.33|47.08|47.65|47.61|47.55|46.48|45.7|45.13|43.92|44.12|43.59|42.48|41.9|41.6|40.18|39.78|41.2|40.52|41.99|41.23|43.09|44.34|44.42|44.11|44.8|44.44|45.13|45.02|45.34|44.98|45.28|46.31|45.29|42.92|43.01||43.1|43.3|43.65|43.63||43.8|43.84|42.48|41.72|43.56|44.05|44.17|45.23|44.15|43.12|43.46|44.55|44.28|44.51|45.74|44.88|44.95|44.2|42.97|43.83|43.37|43.76|43.73|41.49|40.95|40.8|41.13|40.92|40.6|39.91|39.55|41.09|42.2|39.2|33.23|33.88|33.12|33.03|31.12|29.86|29.3|29.75|31.38|32.95|33.5|32.59|32.63|33.12|32.55|32.2|31.66|32.55|32.17|33.54|33.42|33.72|33.1|33.03|31.45|30.49|30.66|30.98|31|31.82|30.25|31.16|31.45|32.22|32.39|34.59|35.42|35.71|35.84|36.57|36.11|37.01|36.79|36.42|37.4|37.23|36.15|35.88|36.09|36.56|37.8|36.49|36.9|36.36|36.28|35.36|35.95|36.84|35.89|36.3|36.66|36.99|37.83|37.49|35.81|35.48|35.84|35.95|36.19|35.46|34.12|34.38|35.8|36.17|36.31|37.14|37.56|37.8|38.54|38.01|37.98|38.56|38.53|37.51|37.73|36.68|35.51|36.35|37.24|37.38|36.28|36.6|34.72|35.37|35.35|34.48|35.17|34.51|36.31|35.1|35.3|35.81|35.95|36.01|34.3|34.97|34.75|37.35|38.16|39.45|39.12|36.02|36.15|34.48|33.48|32.26|33.7|33.73|31|28.91|28.38|28.29|28.82|28.35|28.61|26.54|26.23|26.5|27.82|28.1|28.82|28.5
03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|34.57|34.38|34.54|34.34|35.15|34.81|34.42|34.32|34.56|34.37|34.58|34.5|34.48|34.67|||34.17|34.19|34.44|34.03|33.88|33.78|33.85|33.91|34.25|34.79|35.18|34.27|34.49|34.94|35.43|35|35.08|34.77|35.25|34.47|34.61|34.31|33.72|34.03|33.56|34.26|34.49|33.75|33.19|33.39|33.83|34.46|34.03|34.27|33.55|33.41|33.4|33.5|33.89|33.81|33.39|33.43|33.56|33.07|32.42|33.3|32.46|32.8|32.74|34.09|34.5|35.08|35.09|35.27|34.52|35.27|34.8|34.99|35.13|35.65|35.84|35.29|34.13|34.02||33.65|33.96|34.21|34.4||33.97|34.09|33.58|33.04|34.15|34|34.16|34.36|33.85|33.78|34.17|34.66|34.65|34.74|35.5|34.94|34.8|34.26|33.38|33.78|33.48|33.6|34.19|33.39|33.16|33.58|33.84|34.48|33.83|33.35|32.68|32.99|33.32|32.59|29.76|29.9|29.46|29.5|28.98|28.15|27.95|27.37|28.18|29.8|30.77|30.37|30.52|31.03|30.95|30.73|30.63|31.36|30.67|31.19|30.66|30.81|30.12|30.06|29.69|29.29|28.97|29.62|29.28|29.73|29.13|29.43|29.61|29.92|29.83|31.09|31.8|31.52|31.94|32.21|32.38|32.42|32.59|33.7|34.37|33.62|33.57|33.72|33.29|33.25|34.25|33.93|33.51|33.31|33.41|32.44|32.32|32.93|32.57|32.99|32.74|32.98|33.14|33.32|32.42|31.8|32.11|32.2|31.87|31.32|30|30.53|31.18|31.03|31.18|31.41|31.86|31.7|32|32.52|32.45|33.03|32.61|32.01|32.54|31.89|31.79|32.6|33.16|32.68|32.13|32.19|30.72|30.41|30.05|29|28.89|28|29.18|28.16|28.61|28.29|28.45|28.79|27.74|27.54|27.08|28.96|29.4|30.92|30.68|29.65|30.01|28.5|27.93|27.54|27.73|27.71|27.13|26.83|25.8|25.11|25.4|25.63|26.93|24.97|24.75|25.95|26.5|26.94|27.61|27.41
03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|150.65|150.65|150.5|150|153.35|151.5|151.3|151|153.5|151.65|151|150.05|148.95|149|||148|145.1|145|146.55|145.75|141.95|142.05|142.6|143.25|143|142.55|142|144.5|143.95|144.75|145.65|143.5|143.9|139.5|135.95|137.85|138.85|137.1|136.45|133.15|133.95|136.1|135.3|137.1|140.05|137.9|135.5|137.15|137.3|135.3|135|133.2|132.95|131.45|128.25|126.6|124.6|124.75|122.25|119.5|119.5|119.5|121.7|121.2|123.4|124.3|124.5|125.4|124.85|124.15|124.7|125.65|124.05|123.3|127|123.55|125.05|126.6|128.35||126.8|128.25|125.45|126.5||122.5|122.3|120.1|118.35|120.5|120.05|115.95|114.15|115.1|114.1|116.85|118.15|118|117.35|117.5|115.6|114.25|116|116.3|119.75|117.4|119.6|119.1|115.85|118|116.65|116.2|114.15|115|114.55|114.2|114.95|114.8|116.7|110.4|110.4|108.85|103.75|100.9|99.14|98.6|96.66|101.25|99.14|105.8|104.35|106.2|108|110.3|109.2|109|112.15|111.85|113.3|112.9|111.8|106.15|107.5|108.85|108.1|108.6|109.75|110.85|112.65|110.45|111.5|113.4|113.65|113.6|117.9|117.55|119.4|118.9|118.3|116.6|116.5|117.05|115.4|118.35|117|118.3|118.05|116.7|116|117.55|117|118.2|116.6|115.65|114|112.3|113.65|112.85|111.95|111.35|113.4|114.35|112.4|110.55|111.3|111.85|112.15|109.7|109.7|109.5|107.15|111.7|104.85|103.15|104|106.5|107.5|108.2|107.5|106.9|105.7|107.05|105.45|106.9|104.25|104.25|101.8|103.8|104.3|100.85|101.6|101.7|101.95|100.8|103.35|102.05|98.8|100.55|98.72|99.6|99.92|100.5|98.48|95.88|96.16|92.2|97.18|97.06|97.48|97.76|93.2|93.8|93.54|92.58|92.1|92.8|90.06|92.2|88.94|86.4|84.38|87.36|86.66|86.12|81.54|81.66|85|88.48|86.32|88.96|89.6
03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|15.76|15.82|15.855|15.095|15.37|15.14|14.995|14.955|14.9|14.965|14.88|15.155|15.3|15.19|||15.25|15.445|15.345|15.34|15.275|15.275|15.09|14.75|14.6|14.765|14.74|14.43|14.575|14.555|14.6|14.3|14.59|14.395|14.31|14.28|14.33|14.26|14.235|14.35|14.445|14.71|14.565|14.725|14.9|15.05|14.63|14.72|14.65|14.725|14.445|14.49|14.575|14.56|14.37|14.48|14.17|14.125|14.27|14.1|13.99|14.335|14.425|14.665|14.825|14.715|15.075|14.915|15|15.46|16.61|17.1|17.54|15.465|15.325|15.24|15.42|15.34|15.01|14.49||14.03|14.245|14.345|14.12||13.64|13.65|13.495|13.33|13.56|13.655|13.565|13.505|13.75|13.78|13.9|13.905|13.685|13.655|13.5|13.54|13.595|13.75|13.73|13.75|13.625|13.885|13.565|13.515|13.82|14.135|14.425|14.7|14.37|14.34|14.245|14.33|14.08|14.16|13.41|13.57|13.485|13.395|13.52|13.36|13.32|13.595|13.61|13.905|13.85|13.65|13.925|14.05|14.015|14.055|14.025|14.005|13.82|13.85|13.875|13.58|13.44|13.56|13.52|13.49|13.705|13.665|13.715|13.975|13.695|13.76|13.745|13.64|13.34|13.43|13.83|14.11|14.065|14.53|14.605|14.74|14.76|14.37|14.28|14.315|13.9|13.55|13.435|13.46|13.445|13.445|13.475|13.43|13.425|13.225|13.16|13.475|13.495|13.68|13.75|13.855|14.025|13.625|13.395|13.39|13.54|13.68|13.555|13.45|13.5|13.295|13.74|13.62|13.12|13.55|13.465|13.675|13.78|13.835|13.81|14.015|13.96|14.065|13.66|13.47|13.24|13.54|13.665|13.58|13.56|13.855|13.48|13.755|13.895|13.945|14.275|14.31|14.82|14.525|14.105|13.93|14.275|14.2|13.88|14.04|13.97|14.455|14.455|14.59|14.865|14.53|14.49|13.915|13.92|13.655|13.35|13.425|12.99|13.175|13.205|12.81|12.51|12.465|12.77|12.76|12.8|12.885|13.2|13.26|13.295|13.315
03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|12.17|12.14|12.12|12.22|12.6|12.46|12.45|12.6|12.52|12.53|12.53|12.53|12.5|12.44|||12.44|12.35|12.48|12.15|12.23|12.04|12.06|11.92|12.04|12.12|12.44|12.17|12.12|12.16|12.32|12.2|12.44|12.38|12.56|12.21|12.11|12.27|11.97|11.78|11.62|11.8|11.66|11.36|11.46|11.32|11.04|11.19|11.15|11.1|10.88|10.72|10.22|10.13|10.22|10.13|9.95|9.87|9.8|9.52|9.38|9.57|9.43|9.67|9.5|9.92|10.06|10.21|10.05|10.28|10.18|10.42|10.61|10.66|10.53|10.67|10.75|10.67|10.26|10.22||10.32|10.37|10.46|10.45||10.52|10.46|10.15|9.95|10.3|10.49|10.48|10.68|10.48|10.3|10.37|10.46|10.45|10.73|11.05|10.62|10.38|10.21|9.67|9.86|9.83|9.87|9.82|9.31|8.95|8.87|8.92|8.82|8.79|8.63|8.54|8.76|8.85|8.45|7.43|7.55|7.38|7.29|6.98|6.78|6.66|6.72|7.03|7.35|7.52|7.38|7.32|7.44|7.39|7.34|7.25|7.49|7.42|7.71|7.67|7.78|7.67|7.77|7.38|7.25|7.34|7.47|7.4|7.58|7.16|7.42|7.56|7.62|7.66|8.1|8.36|8.45|8.54|8.64|8.52|8.69|8.66|8.52|8.74|8.67|8.44|8.44|8.51|8.59|8.9|8.62|8.67|8.6|8.57|8.33|8.46|8.7|8.57|8.69|8.79|8.91|9.09|9.03|8.61|8.45|8.44|8.53|8.54|8.37|8.13|8.24|8.65|8.75|8.72|8.91|8.99|9|9.21|9.13|9.11|9.22|9.13|9.01|8.95|8.85|8.56|8.76|8.89|8.96|8.72|8.75|8.38|8.43|8.39|8.08|8.28|8.04|8.4|8.08|8.07|8.24|8.3|8.34|8.06|8.13|8.06|8.58|8.69|9.28|9.1|8.55|8.48|8.2|8.02|7.82|8|7.99|7.59|7.03|6.89|6.85|7.07|7.02|7.22|6.81|6.7|6.79|6.97|7.02|7.26|7.18
03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|58.84|59.68|58.78|59.25|60.34|59.57|59.18|58.81|59.37|59.53|59.59|60.09|59.64|58.72|||58.22|58.5|58.8|59.1|58.6|58.48|58.3|59.24|59|59.02|58.88|59.84|59.72|59.8|58.12|57.32|57.72|56.62|57.06|56.68|56.14|55.32|56.12|57.24|56.46|58.5|57.96|57.62|57.42|56.82|55.58|55.88|54.74|55.24|53.92|54.54|53.36|53.46|53.16|53.34|54.1|54.26|54.68|55.6|54.96|55.28|55.2|55.38|54.7|54.56|55.08|55.28|56.18|54.72|53.62|52.92|53.68|52.6|52.68|53.02|54.22|55.08|54.6|54.4||53.76|54.24|54.54|54.48||53.64|53.8|53.62|52.32|54.08|53.98|54.12|52.5|52.46|52.42|52.38|51.9|52.2|51.82|51.58|51.32|52.2|52.82|53.86|52.78|52.86|52.22|51.64|50.84|52.5|52.9|54.6|54.44|54.82|54.38|54.18|54.6|54.06|52.72|49.65|50.3|50.08|49.47|47.8|47.4|46.83|46.88|49.11|50.54|51.12|50.34|50.6|52.06|53.44|53.3|55.2|55.5|55|55.72|55.54|55|54.6|55.14|55.26|55.06|55.26|55.22|55.08|55.66|54.56|54.4|54.88|54.96|55.48|57.34|57.7|58.1|57.58|57.34|57.3|57|57.58|56.42|56.78|56.18|56.68|55.66|54.52|55.1|55.22|56.24|56.24|56.3|56.32|55.94|56.04|56.7|56.46|56.48|56.12|56.54|56.3|55.58|54.8|54.58|55.58|56.06|56.18|56.82|56.54|57.02|60.26|59.76|59.84|60.74|60.98|60.08|60.84|60.76|60.1|60.24|60.54|59.98|61.44|60.64|59.76|60.7|61.26|61.56|61.82|62.5|60.88|61.56|62.1|63.44|63.34|63.38|64.5|63.62|65.68|63.52|63.34|63.22|60.9|61.24|61.86|63.6|64.02|64.16|63.5|62.66|62.32|62.12|61.9|61.56|62.2|61.5|61.54|61.72|61.18|61.26|62.12|61.82|63.1|60.66|60.44|62.36|63.02|64.08|64.06|62.96
03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|39.17|39.02|38.54|38.12|38.4|38.29|38.25|38.15|38.18|37.69|38.25|37.93|37.32|37.54|||37.45|36.48|36.17|36.48|36.5|36.08|36.04|36.4|36.14|35.48|35.19|35.48|35.48|34.85|34.63|35.62|34.56|34.43|33.53|33.73|34.22|34.34|34.59|34.43|34.38|34.57|34.98|35.39|36.11|37.69|37.47|37.36|37.83|37.59|38.05|37.87|37.81|37.8|37.6|36.54|36.06|34|34.25|33.55|32.95|33.17|33.83|33.94|33.53|33|32.85|32.45|32.12|32.08|32.55|32.79|32.82|32.75|33.28|33.43|32.65|32.75|33.41|33.7||33.23|33.51|33.37|33.56||32.67|33|32.65|31.97|32.31|31.82|31.79|31.43|31.26|30.97|30.7|30.83|30.96|30.79|30.61|30.43|30.54|30.71|31.01|31.06|30.67|30.56|30|30.76|31.71|31.18|31.04|30.2|30.6|30.4|30.59|30.84|29.89|30.67|30.84|30.92|30.51|29.36|29.09|29.31|29.54|29.23|29.23|29.11|29.63|30.5|31.26|31.48|32.01|31.77|31.38|32.04|32.18|32.43|32.16|31.69|30.95|31.25|32.08|31.66|32.18|31.95|32.31|32.06|31.51|31.48|31.71|31.57|31.51|31.99|31.64|32|31.6|31.59|31.22|31.37|31.25|30.79|31.24|30.42|31.27|32.18|31.78|31.57|31.61|31.79|31.72|31.17|31.1|30.48|30.14|30.34|30.2|30.48|30.15|30.76|30.52|30.23|30.07|30.43|30.08|30.34|30.35|31.23|30.82|30.46|30.62|29.97|29.85|29.16|30.77|31.98|32.48|32.13|30.96|30.68|30.69|30.48|31.59|31.26|31.48|31.11|31.05|31.59|30.78|30.88|30.69|30.72|30.2|30.28|30.17|30.01|30.5|30.43|30.64|30.09|30.29|29.77|29.32|29.43|29.86|30.53|30.63|30.32|30.68|30.45|30.64|29.92|30.05|30.45|29.93|29.4|29.59|29.09|28.48|27.92|28.35|27.66|28.32|27.46|26.78|27.42|27.65|27.6|28.07|27.88
03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|11.89|11.83|11.62|11.7|11.91|11.93|11.78|11.78|11.79|11.97|11.85|11.82|11.8|11.69|||11.66|11.64|11.57|11.69|11.57|11.52|11.51|11.64|11.6|11.73|11.67|11.61|11.64|11.69|11.72|11.69|11.51|11.42|11.06|11|11.06|11.09|11.37|11.55|11.62|12.12|12.16|12.18|12.25|12.4|12.3|12.49|12.44|12.6|12.55|12.6|12.62|12.6|12.74|12.89|12.78|12.79|12.53|12.48|12.33|12.46|12.24|12.49|12.43|12.61|12.8|12.93|13.06|12.97|13.09|13.31|13.16|12.99|12.66|12.79|12.57|12.62|12.13|12.31||12.04|12.21|12.27|12.4||12.12|12.2|11.85|11.69|12.14|12.18|12.12|11.95|12.04|11.87|11.92|12.09|11.9|12.06|12.02|12.1|12.31|12.03|11.89|12.04|12.04|12.15|11.95|11.76|11.7|11.59|11.74|11.77|11.91|11.83|11.46|11.79|11.51|11.31|10.61|10.81|10.64|10.4|10.2|9.99|9.88|10.05|10.48|10.68|10.93|10.78|10.95|11.24|11.26|11.29|11.18|11.5|11.59|11.69|11.67|11.66|11.6|11.38|11.07|11.02|10.99|10.98|10.85|10.97|10.69|10.71|10.92|10.73|10.8|11.15|11.36|11.5|11.45|11.49|11.32|11.37|11.47|11.32|11.55|11.19|11.41|11.3|11.14|11.21|10.71|10.74|10.92|11|11.14|10.76|10.8|11.01|10.96|11.2|11.3|11.55|11.71|11.51|11.33|11.18|11.15|11.33|11.3|11.44|10.86|10.44|10.79|10.73|10.41|10.5|10.68|10.79|10.88|10.96|10.72|10.84|10.75|10.59|10.69|10.51|10.39|10.85|10.87|10.97|10.95|10.93|10.51|10.58|10.76|10.48|10.54|10.52|10.78|10.67|10.82|10.76|10.82|10.71|10.39|10.53|10.36|10.96|11.4|11.49|11.24|10.92|11.16|10.49|10.24|10.23|10.44|10.14|9.85|9.58|9.44|9.53|9.41|9.36|9.49|9.02|8.89|8.82|8.98|9.39|9.42|9.32
03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|140.9|142.62|141.18|139.16|139.52|139.08|139.84|138.2|137.56|139.14|137.1|136.34|136.32|138.04|||138.44|138.85|138|137.4|135.9|135.7|133.6|131.75|129.65|131.55|133.65|134.55|136.9|139.4|139.75|141.3|137.8|137.15|137.15|133.4|134|134.35|136.3|136.55|135|134.9|136.95|136.45|136.95|136.45|137.45|136.95|140|136.7|136.9|132.2|132.05|133.2|131|128.75|125.8|121.5|123.05|120.5|117|117.9|118.35|120.7|120.55|122.5|122.6|124.5|123.1|125.05|124.05|126.5|128.65|128.5|129.35|130.9|128.65|128.5|127.4|128.75||127.55|128.85|129.15|128.3||128.65|128.1|128.4|126.4|129.8|129.05|130|129.2|129.55|128.2|128.5|129.1|127.35|127.55|126.8|126.25|126.05|125.75|121.35|120.95|120.6|118.5|118|116.5|115.35|114.15|116.4|118.6|117.9|117.55|117.7|119.45|120|120.5|112.3|111.4|108.75|106.15|106.25|106.2|105.85|106.4|111.4|113.15|115.7|114.15|113.8|116.95|115.9|116.4|115.8|119.5|119.45|120.7|121.5|120.95|119.55|118.35|117.8|118.5|115.25|116.15|115.4|113|108.35|106.65|106.95|106.15|108.45|112.05|111.9|111.6|110.9|110.5|111.55|112|111.65|111.05|111.6|111.1|113.15|113.05|109.7|112.1|113.45|113.05|114.1|111.6|111.85|109|109.05|111.4|110.9|111.05|109.95|111.7|112.7|111.1|108.8|109.3|108.85|110.3|110.5|110.5|112.2|115.35|117.3|116|114.75|114.8|116.7|115.4|117.9|117.25|118.05|118.4|120.45|118.55|120.8|116.95|117.2|117.55|118.75|118.8|118.3|116.95|115.55|114.25|117.45|115.2|115.15|112.5|118|116.45|117.7|115.6|115.95|114.85|112|113.9|112.85|118.1|121.35|122.3|125.3|120.75|121.55|119.9|117.8|115.75|119.65|116.9|111.45|112.05|110.4|111.45|112.95|112.5|112.1|107.65|107.5|108.7|113.55|113.65|110.7|110.7
03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|86.33|86.45|86.51|87.64|88.49|88.21|88.34|86.9|86.93|85.64|86.34|85.02|82.62|84.1|||83.37|81.51|81.15|80.21|80.42|81.94|81.51|82.01|81.89|79.17|79.19|79.47|79.1|77.01|75.94|76.84|75.14|75.25|74.7|74.01|74.93|73.93|75.1|75|73.64|74.86|74.99|75.94|77.45|81.11|81.27|81.57|81.66|81.03|81.45|81.8|79.67|80.03|80.12|80.54|81.36|81.14|82.65|80.84|79.18|82.5|80.96|79.88|78.18|78|78.28|77.97|77.41|76.8|74.75|75.58|74.29|73.49|73.76|72.23|71.85|72.44|73.74|72.23||68.63|70.33|70.5|69.87||69.86|70.19|69.34|69.33|70|69.46|68.42|66.3|66.63|65.43|65.29|63.7|64.99|62.97|62.96|63.15|64.82|65.78|68.06|67.51|66.96|67.19|67.55|68.79|70.17|72.44|69.92|70.1|70.2|71.18|71.2|73.08|69.5|67.42|73.4|72.86|72.5|69.58|69.2|68.38|67.98|67.9|71.14|69.68|69.48|71.88|71.14|70.22|70.46|71.34|69.56|69.72|70.48|70|70.26|70.22|70.52|70.28|70.76|70.08|69.02|67.54|67.58|67.38|66.7|64.76|66|65.56|65.58|66.9|66.14|65.98|66.36|65.7|66.98|67.24|67.9|66.64|66.52|64.76|65.2|67|66.68|67.16|66|66.8|72.82|71.7|71.24|69.94|69.54|69.42|68.8|66.78|65.52|66.02|66.02|66.16|65.34|65.98|67.36|57.38|55.86|57.1|55.18|55.22|56.5|55.88|57.46|55.48|56.74|56.12|56.64|56.68|55.9|55.76|55.72|54.56|54.1|53.6|54.92|55.64|56.38|56.28|55.9|56.16|56.04|55.86|55.74|55.2|55.06|55.82|57.24|57.5|58.28|58.36|58.04|57.46|57.62|57.06|57.84|58.96|59|58.16|58.86|60.5|60.8|60.24|60|60.78|59.76|56.46|57.42|58.1|57.64|56.62|55.58|55.06|57.68|57.44|54.92|57.22|56.46|55.38|56.32|53.34
03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|1050|1047.5|1026.5|1010|1020|1026.5|1009.5|1005|998.4|985.4|989.6|980.6|951.4|964.4|||956.6|944|947.4|943.4|943.2|941.2|938.4|940.4|938|947.2|977.4|981.8|975|963|954.2|954.2|925.2|909.2|899.6|890|909.6|928|925.6|928.8|923.2|935.4|937.8|943.2|951|963.6|934.6|930.4|937|930.4|924.4|919|906.4|915.6|900.2|900.6|890|890.6|884.8|854.2|842.6|861.6|854.2|870|869.6|875.6|875.6|868.2|862.4|887.6|881|897|887.4|884.6|888.2|887.4|875.4|868|870|884.4||879.6|884|882.6|869.2||851.4|851.6|856|853|859.8|862|862|853.6|844.6|835|828|830.2|829.8|831.8|826.4|839.8|827.2|822.4|817.4|823.4|826|827.4|827.4|835.8|857.2|848.4|847.2|843|842.8|835|833|851.6|833|838.6|834.4|845.4|833.4|810|801.4|799|809.6|798.2|825.4|826.2|825|813.6|800.4|805.8|794|790|772|775|779.8|775|761.6|755.8|756.8|748.6|752.6|746.4|748.8|736.2|738|733.4|731|728|731.8|722|727.8|744|756.8|758.6|750.6|739.8|743.2|733.2|735.8|732.2|739.4|738.2|740.2|739.4|716.6|719.4|719.8|719.8|723|708.8|705.6|699|690.2|693.6|695|701.2|702|708.6|704.6|691.2|683.4|692.8|686.4|692|687.6|690.6|686.2|711|736|731.2|747.6|741.6|752|749|758.4|759.2|750.8|747|763.4|753.4|775|770|766.4|767.6|766.6|770.6|750.6|763.4|739.4|743.8|741.4|737.8|736|726.8|751|742.8|739.2|749|754.4|746.4|731.4|738.4|744.6|767|765|770|786.2|774|773.2|754.6|746|747.8|746.6|712|710|700.2|697.8|691|693.6|690|700|665.2|667|673.6|670.4|661.4|679.8|672.2
03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|648.8|645.4|652.2|626.1|640.2|635|630|632.9|626.8|616.4|611.9|605|593|596|||599.4|588.6|590.4|574.1|564.9|565.8|571.2|575.8|576.6|593.6|606.4|604.3|602.7|603.2|596.4|587.2|577.4|562.6|553.5|539|546.6|554|557.9|547.2|524.9|527.3|526.3|522.9|522.3|528|532.8|524.9|565.3|566|547.9|547.9|551|555.5|547|549|542.1|543.2|549.2|543|541.6|555.9|541.6|545.7|533|544|550.2|556.7|547.9|565.5|561.8|569.6|570.8|575.5|583.1|586.3|577.4|575.2|571.5|580.7||594.4|588|577.5|571.4||552.7|554.1|556.9|545.7|558|572.1|556.3|569.7|564.1|573.5|573.3|574.3|584.9|589.4|601.9|605|605.1|607.9|605|606.2|602.7|604|604.4|610|613.7|612|623.5|620.1|619.1|609|608.7|623.4|611|601.7|567.5|565.1|553.2|543.3|527|518.5|520.2|521.6|545.6|549.4|556|574.1|577.9|589|587|589.4|566.7|580|589.2|589.4|581.8|576.5|583|581.4|583.3|577.8|582.6|567.6|576.6|574.4|566|569.6|577.7|568.3|576.8|587.7|596.5|600|589.2|577|570.6|559.4|552.6|555|561|555|555.3|553|525|514.6|516.3|521.1|521.2|510.1|505.6|495.5|494.15|499.8|499.8|499.15|496.6|506.7|503.7|494.65|482.1|485.35|483.05|491.75|486.55|489.7|481.75|492.6|502.4|483.2|496.75|495|503.3|506|521.5|515.8|515.4|517|523.7|506.5|511.9|499.75|498.4|491.9|498.8|499.95|494.8|492.4|481|484.25|481.25|477|474.9|474.6|497.6|504|509.9|510|507|495.15|480.5|487.35|487|522|525|521.3|536.1|507.4|504.2|487.75|476.4|469.6|480.95|467.6|448.6|431.95|422.9|433.25|436.05|440.05|429.8|411.35|415.35|422.3|435.95|439.25|447.5|442.65
03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|345.45|347.7|342.6|337.6|338.85|336.55|342.8|339.15|340.05|337.1|338.45|339.6|330.7|331.15|||323.85|326.8|327.8|326.6|323.6|322.7|318.2|321.7|320.8|320.4|322|326|323.4|321.5|322.6|321.1|318.5|311.1|308.8|308.8|310.8|307.6|308.9|305.7|302.8|306.9|307.2|311.7|310.9|316.1|316.8|317|313.6|315|318.3|309|311.3|312.8|308.2|305.6|298.1|295.9|298.4|296.5|290.1|297.4|297.6|301.8|299|296.3|294.6|293.6|297.1|296.9|298.4|298|301.5|300.5|305.1|306.3|307.6|308.8|308.5|311.7||310.8|313.2|312.2|309.1||302.3|303.7|301.8|295.6|305.4|304.7|309.4|302.5|302.7|302.5|301.7|302|304.8|304|306.3|305|306.4|306.3|306.8|309.3|305.8|304.4|295.9|306.3|312.1|310.8|314.6|316.6|317.5|314.2|317.3|319|315.4|311|297|298.8|299.9|290.2|283.9|277.7|279.1|278.8|287.1|285.3|288.6|285.3|286.8|290.6|290.8|291.4|284.7|290.3|287.1|287.4|282.4|278.5|278.1|279.2|280|281.2|282.7|277.6|281.5|278.6|270.7|274.1|277.5|273.9|271.1|276.6|280|281|283.4|281.4|282.2|281.5|282.6|275.9|278.6|273.9|278.6|281.2|277.5|276.9|277.2|280.6|281.4|278.8|278.6|273.9|279|283|279.2|278.9|278.5|282.5|282.2|277.2|276|277.6|279|282.5|281.6|278.1|283|284.5|289.2|286.7|285.6|284.9|291.3|287.1|289.6|290|290.3|287.1|291.1|285.8|287.8|288.6|286.7|285.4|288.3|290.3|289.6|296.7|286.7|285.7|285.3|285.1|281|279|280.6|276.7|279.2|276.6|276.2|272.1|260.9|263.4|264.7|266.6|266|264.7|269.7|266.5|270.4|261.2|258.8|261.9|260.2|251.4|248.5|251.1|248.1|248.3|253.3|248.3|250.3|242.7|241.4|245.4|253.3|255.9|253.5|249
03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|82.92|82.9|82.6|83.02|83.22|83.26|82.5|81.88|82.86|82.48|82.3|80.92|78.98|79.5|||79.84|79.32|79|78.62|78.06|76.18|74.8|74.4|74.3|74|74.94|75.62|76.42|76|76.18|77.36|76.2|75.5|75.04|72.7|72.24|72.38|72.78|72.92|71.92|72.78|72.5|72.36|73.12|74.64|74.88|75|75.22|74.94|75.54|74.5|77.78|77.86|78.14|77.4|77.86|77.8|77.56|76.64|75.9|77.76|78.08|79.6|78.7|79.84|80.28|79.82|79.66|79.8|80|80.06|80.74|79.74|80.32|80.94|79.6|77.32|75.5|75.56||73|73.74|73.66|74.34||72.3|73.08|72.88|71.62|72.74|72.02|71.16|71.18|70.88|71.12|71.1|70.46|70.2|69.8|69.68|69.02|69.88|70.74|70.98|71.42|70.86|70.82|70.8|71.66|72|71.8|72.86|72.06|72|71.7|71.78|72.4|71.96|72|69.4|67.18|66.1|65.28|64.64|63.48|63.4|63.68|65.52|66.64|68.6|68.52|67.78|69.96|69.44|69.64|68.38|71.3|71.06|70.06|69.82|69.98|70.56|70.76|70.8|69.88|68.96|68.18|68|66.86|64.64|64.72|65.76|65.8|66.32|70.04|70.26|69.96|69.94|70.12|70.2|70.7|71.22|69.66|70.92|69.32|69.8|70.84|70.32|69.9|70.28|70.92|71.92|71.04|70.88|69.88|69.44|70.14|69.72|70.08|69.9|71.18|71.22|70.94|69.5|69.7|68.96|68.4|66.72|66.62|65.48|69.36|70.96|70.14|70.48|70.38|71.26|71.04|70.48|70.66|70.02|70.72|69.46|68.72|69.92|68.54|68.36|69.24|70.6|70.48|69.38|68.9|67.76|67.62|67.66|67.18|66.28|65.48|66.32|65.1|65.04|64.26|64.6|63.98|62.6|62.5|63.2|64.26|64.56|65.14|66.64|63.42|63.3|61.3|60.96|61.3|60.8|60.26|60.38|59.96|59.04|57.3|58.82|57.3|60.66|57.78|57.1|58.3|59.7|58.84|59.9|57.66
03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|628.1|632|624.6|605.3|624.9|630|616.7|611.8|594.8|589.7|588.3|586.1|577.2|576.8|||571.7|568.1|573.5|554.9|554.9|555.6|553.4|554.2|556.6|557.4|566.3|568.2|560.3|558.2|563.4|564.5|553|540.7|534.9|523.2|533.9|543.8|539.3|537.1|525|531|532.8|539.4|542.9|541.8|534|535|539.8|535.9|529.3|531.5|529.5|537|527.9|528.7|525.1|524.5|524.9|507.7|498.3|517|506.4|508|501.9|511.5|507.6|507.7|491.05|499.65|493.95|508|512.1|515.8|522.4|525.3|515.3|502.3|506.2|512.1||510.9|513.1|512.8|504||496.45|496.1|492.3|490.2|499.55|502.9|505|507.2|509.2|500.4|501|498|494.45|493.7|492.25|498|497.85|496.75|482.9|496|495.75|494.2|494.85|492.5|492.55|488.65|486.15|475|477.3|469.75|472.85|487.4|474|468.85|435.5|436.75|421.8|408.95|405.65|402.3|403.8|402.15|418.85|421.75|428|427.2|427.8|430.2|432.9|432.6|403|412.2|416.75|418.25|411.9|407.2|410.75|411.2|412.55|407.65|409.7|399.4|409.95|405.9|400.2|401.8|400.1|391.05|395.55|413.85|420|426.15|424|420.25|416.6|404.35|404.05|404.4|408.8|402.85|408.4|407.25|396.7|392.8|396.35|401|403|397.05|393.45|385.45|383.35|387.2|386.05|387.75|386.05|391.2|391.2|382.7|371.55|374|374|376.1|371.65|372.3|366.75|373.85|387.15|385.05|401.4|399.1|403.6|404|409.95|412.8|410.25|408.15|412.05|404.65|408.35|400.7|400.95|399.8|402.65|404|396.7|401.85|391.6|390.5|389.5|387.7|383.85|381.35|390.65|378.9|380.05|377.3|379.15|376.8|371.45|379.15|375.1|398.4|395.3|396.1|404.25|390.05|393.45|384.95|378.9|375|386.8|373.85|365.4|361.95|355.3|359.85|361.75|357.5|350.05|330.25|331|335.05|346.85|348.9|352.25|345.55
03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|31.77|31.21|30.68|30.66|30.82|31.12|30.9|30.74|31.29|31.25|31.14|31.54|32.35|32.31|||32.34|31.91|32.31|31.8|31.95|31.79|31.12|31.2|31.5|31.55|31.5|31.76|31.06|31.45|31.46|31.51|31.65|31.4|31.84|30.66|30.98|31.27|30.66|30.01|29.94|29.55|29.64|29.69|30.01|29.76|29.26|29.06|29.48|29.43|29.18|29.31|29.36|29.3|29.5|29.49|28.89|29.18|28.61|28.55|28.48|27.71|27.12|27.79|27.44|27.86|28.06|27.75|26.9|27.24|27.21|27.46|27.2|27.69|26.81|27|26.74|25.86|26.12|26.69||26.24|26.51|26.57|26.69||26.38|26.36|26.49|26.49|27.1|27.25|27.06|26.94|26.68|26.39|26.39|26.54|26.23|26.16|26.45|26.25|26.1|26.62|26.11|27.06|26.9|27.29|27.52|26.57|26.89|26.74|27.12|26.94|26.52|25.65|25.68|26.09|25.93|25.24|24.3|24.53|23.94|23.96|23.18|23.16|22.66|22.57|23.07|23.96|24.55|23.67|23.28|23.55|23.45|23.41|22.75|23.37|23.36|23.59|23.23|23.23|23.14|23.07|23|22.8|22.87|22.93|23.11|23.39|22.73|22.86|22.97|22.86|22.75|23.66|23.98|23.74|23.77|24.01|24.09|23.95|23.94|23.73|23.77|23.82|24|23.95|23.5|23.66|23.88|24.11|24.33|24.04|23.75|23.34|23.5|23.89|23.95|23.96|24.07|24.14|24.32|23.88|23.09|22.8|22.86|23.23|22.92|22.61|22.09|22.65|22.71|23.11|23.32|23.09|23.81|23.45|24.21|23.64|23.5|23.28|23.34|23.14|23.28|23.34|22.8|22.86|23.37|23.48|22.89|23.38|22.59|23.09|23.43|23.07|23.02|22.48|23.34|22.64|22.19|22.2|22.89|22.9|22.41|22.48|22.14|23.5|24.38|24.62|25.45|24.26|24.89|23.58|23.25|22.71|23.55|23.43|22.09|22|21.7|21.48|21.66|22.05|22.15|20.55|20.35|20.86|21.73|21.78|22.32|21.84
03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|10.31|10.31|10.48|10.49|10.45|10.35|10.23|10.23|10.23|10.34|10.47|10.56|10.5|10.45|||10.47|10.51|10.56|10.59|10.46|10.4|10.43|10.55|10.48|10.46|10.48|10.45|10.39|10.34|10.24|10.19|10.2|9.92|9.94|9.87|9.79|9.62|9.65|9.61|9.55|9.79|9.77|9.79|9.74|9.76|9.79|10.05|9.89|9.89|9.75|9.72|9.87|9.73|9.83|9.84|9.83|9.79|9.72|9.73|9.7|9.8|9.85|9.7|9.55|9.59|9.56|9.66|9.66|9.67|9.75|9.96|10.18|10.01|10.06|10.16|10.31|10.09|9.92|9.95||9.73|9.8|9.83|9.81||9.75|9.75|9.63|9.61|9.95|9.63|9.86|9.78|10|9.91|10.32|10.22|10.24|10.2|10.54|10.47|10.73|10.62|10.59|10.69|10.54|10.41|10.32|10.28|10.41|10.38|10.49|10.46|10.46|10.34|10.27|10.03|10.04|9.74|9.43|9.57|9.57|9.54|9.69|9.63|9.6|9.05|9.17|9.36|9.52|9.34|9.38|9.47|9.38|9.5|9.61|9.62|9.72|9.57|9.44|9.17|9.08|9.22|9.16|8.84|8.68|8.88|8.8|9|8.89|9.02|9.22|9.25|9.14|9.52|9.66|9.64|9.51|9.51|9.5|9.51|9.6|9.17|9.26|9.22|9.32|9.21|9.17|9.33|9.57|9.66|9.83|9.97|10.05|9.83|9.87|10.01|9.81|9.84|9.91|10.02|10.03|9.92|9.8|9.7|9.74|9.98|10.11|10|9.91|9.96|10.47|10.43|10.38|10.64|10.82|10.87|10.94|11.11|11.01|10.98|10.93|10.88|10.66|10.49|10.4|10.56|10.72|10.95|10.74|10.82|10.6|10.64|10.69|10.39|10.39|10.35|10.52|10.48|10.56|10.38|10.62|10.69|10.29|10.41|10.38|10.87|11.04|11.48|11.54|11.31|11.27|10.98|11.04|10.85|10.78|10.45|10.2|10.39|10.28|10.3|10.34|10.16|10.54|10.12|10.23|10.4|10.67|10.63|10.72|10.69
03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|173.45|175.3|173.1|171.75|171.8|170.85|170.5|169.55|169|168.25|168.55|168.6|166.3|166.6|||161.4|160.05|161.25|159.75|157.75|158.95|158.3|159.05|159|160.2|161.5|162.5|161.9|160.6|160.8|160.55|160.75|156.9|157.1|158.4|158.9|157|157.55|158.75|157.35|160.65|160.5|160.5|160.95|163.35|164.75|163.3|163.25|161.2|159.3|159.4|163.1|163.75|162.05|163.2|160.75|158.5|159.7|156.95|155.7|157.85|152.95|153.9|151.95|153.1|153.65|154.15|156.3|155.35|155.55|156|158|156.15|156.8|157.95|155.7|153.15|155.4|158.7||156.8|160.1|161.05|159||157.75|157.2|156.95|154.95|157.4|158.3|158.4|157.9|160.65|158.5|158.8|157.45|156.9|157.4|157.75|158.65|159|161.65|160|159.7|156.05|155.3|155|156|155.05|160.9|162|161|162.35|158.75|158.75|160.8|160.1|158.45|147.55|147.45|145.85|142.4|140|138.4|138.55|140|144.75|146.4|147.9|146.45|140.95|143|142.05|141.5|138.05|140.6|141|139.65|138.15|136.9|136.9|135.15|136.35|134.7|135.6|136.15|135.9|135.95|132.35|134.9|135.55|135.25|136.5|138.55|140|141|142.75|142.4|142.35|142.45|142|140.6|142.7|141.3|145.7|145.05|141.45|143.5|145.5|146.95|147.65|146.95|146.7|143.55|145.3|147.2|145.4|147.55|142.85|146.4|145.1|144.15|143.85|144|144.5|146.6|148.3|150.05|146|148.2|148.8|144.95|144.15|144.25|143.9|140.45|143|140|139.15|140.3|141.4|140.7|142|141.3|140.5|141|141.75|143.65|142.45|143.85|140.55|140.05|139.9|140.05|140.1|139.3|142.75|141.65|142.7|143.3|144.1|144.95|140.4|143.65|142.35|146.65|146.7|147.65|146.7|147.05|145.4|142.55|141.75|140.1|143.35|140.95|138.7|136.6|132.95|134.05|134|132.55|131.85|127.15|125.7|129.6|133.75|135|136.7|134.85
03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|52.3647|51.3518|50.9313|51.2371|51.7149|52.8616|51.9634|50.2816|49.7656|48.7718|49.3069|49.7273|50.1287|50.4918|||49.6318|49.7273|50.8167|50.3198|49.67|49.7656|48.1984|47.8736|48.3704|48.0647|49.5171|49.7273|48.466|48.4469|48.9438|48.81|48.3131|48.1411|47.1951|45.972|46.8033|47.0613|46.8129|46.9944|46.3829|46.574|46.8511|46.832|46.3447|45.5898|45.2075|45.3987|45.3509|45.456|44.9113|44.9018|44.8253|44.1755|44.7584|44.4813|43.6595|42.7804|41.8058|41.8058|40.8597|40.6113|39.7035|40.1144|39.8946|41.2611|41.4713|41.6051|41.0986|43.0766|42.3026|41.672|40.9935|41.3566|41.0891|41.7389|40.8789|40.4297|39.3022|39.5506||38.9486|39.3882|39.7609|39.7609||39.5315|39.5315|39.1111|38.8244|39.6653|39.9902|39.5124|40.0762|39.1015|38.6142|38.2797|38.3753|37.4771|37.6682|37.8497|37.2764|37.5726|37.6013|36.3973|36.7508|36.8559|36.9802|37.6108|36.3495|36.1679|36.4068|36.7986|36.4164|36.1775|35.2888|34.6582|34.9162|35.0022|33.951|30.0141|30.7213|30.0046|29.5937|28.8866|28.4757|27.9215|28.189|29.5268|30.3486|30.7308|30.5301|29.9186|29.7657|30.0524|29.7466|28.6668|29.4121|29.2497|28.9057|28.9917|28.3992|27.8546|27.1283|26.7939|26.2588|26.297|26.3543|26.0199|26.3543|25.2555|25.2746|25.0166|25.351|25.0739|26.6792|27.8737|28.4948|28.0361|27.6826|27.4628|27.5297|28.0648|27.6157|27.931|28.7815|28.6572|27.3099|27.2908|28.0648|28.7432|29.0872|28.3992|27.9788|28.2941|27.5297|27.5297|27.4341|27.3768|27.8259|28.2177|28.5712|29.0872|29.6797|28.5139|27.6635|27.9119|28.103|27.7972|27.071|26.039|26.9277|27.587|27.7017|27.8355|29.65|28.85|26.71|27.2|26.99|27.51|28.12|27.51|26.81|26.65|26.81|26.9|27.85|28.85|28.91|28.54|28.59|28.2|28.81|28.16|27.63|27.69|28.02|29.2|28.55|29.25|29.56|29.65|30.06|29.31|29.6|28.87|30.64|31.56|32.52|31.95|30.51|29.57|28.49|27.6|25.52|26.8|27.54|25.7|25.12|24.61|24.28|25.51|24.96|25.87|25.26|24.14|23.69|25.67|26.23|26.24|25.42
03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|33.73|34.08|34.53|34.5|36.13|36.13|35.32|35.54|35.1|35.76|35.81|36.4|37.7|38.19|||37.96|36.93|37.65|36.44|36.4|36.7|37|36.99|38.28|38.81|40.08|39.63|38.45|38.99|39.79|39.73|41.09|40.84|40.08|38.55|39.17|39.37|37.42|37.63|37.12|37.35|36.97|36.71|36.88|38.03|39.8|39.49|39.91|39.45|39.34|39.39|39.26|39.77|40.44|40.36|38.35|37.7|35.98|35.03|35.24|35.4|34.22|34.02|32.95|34.42|35.25|34.81|34.18|34.63|34.07|35.43|35.81|36.9|36.27|36.64|38.16|36.64|36.57|35.76||35.76|35.95|36.26|36.11||36.6|36.68|35.8|35.12|36.16|36.58|36.67|36.8|35.73|35.09|36.35|36.52|35.17|35.67|35.72|34.68|34.73|34.23|33.35|34.12|33.66|34.45|34.38|32.17|30.85|31.14|31.37|29.96|29.8|29.02|27.45|27.24|27.82|26.14|22.71|23.45|22.9|22.96|21.5|21.25|21.11|20.93|22.75|24.35|24.77|24.89|24.39|24.2|23.75|23.86|22.69|23.14|22.37|22.97|22.78|23.57|23.38|22.87|21.78|21.19|21.18|22.2|22.24|23.1|21.57|22.09|22.16|21.43|20.88|22.64|23.59|23.63|24.05|24.68|24.46|24.9|25.27|25.15|25.16|24.45|23.41|22.68|22.77|23.84|24.14|24.27|24.45|24.54|24.5|23.04|23.2|24.38|24.02|24.29|24.44|24.58|25.29|25.07|24.08|22.76|22.47|22.95|22.42|21|20.05|21.77|23.98|24.8|25.2|25.24|25.63|23.91|24.48|24.27|23.86|23.93|23.46|22.61|22.8|22.41|21.6|22.02|23.09|23.27|22.3|22.61|21.5|22.58|22.07|20.96|21.39|20.91|22.36|21.02|21.13|21.54|21.95|22.8|21.89|22|21.35|24.85|25.5|26.36|25.93|23.61|23.96|21.69|21.45|20.2|21.9|22.5|19.15|17.96|17.2|17.71|17.98|16.94|19|17.48|16.99|17.07|17.15|17.66|17.53|17.09
03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|121.24|121.04|117.04|117.2|122.4|122.9|119.64|117.42|116.46|117.78|119.12|120.72|119.48|119.66|||119.66|116.05|116.55|115.25|115.3|116.55|116.65|115.5|117|119.25|123.55|123.6|125.1|121.95|120.45|120.65|121.05|123.2|125.55|119.1|121.75|118.6|117.15|117.25|113.25|116.35|121|118.65|114.8|112.05|107.75|111|109.35|110.9|108.9|109.45|110.85|111.65|112.25|112.2|112.9|108.85|107.85|102.95|104.1|106.3|105.95|108|106.15|110.55|111.95|114.9|113.25|113.7|114.75|116.95|114.5|116.3|116.5|116.35|115.8|116.3|116.4|116.15||115.95|119|120.5|119.95||118.65|119.1|115.3|113.8|115.05|116.75|117.7|118.35|119.3|120.2|118.45|120|122|122.25|124.4|124|123.75|122.8|122.3|123|122|124|122.9|122.25|121.5|120.25|122.35|123.8|120.25|113.5|113.8|116.9|118.75|113|99.14|99.86|98.14|96.94|91.54|90.52|87.56|88.7|91.18|93.58|96.58|91.42|91|93.18|91.4|90.74|87.56|86.12|85.28|87|88.66|87.14|85.6|87.2|84.8|84.4|84.18|84.44|85.3|85.7|85.22|82.88|85.8|88.98|88.72|95.2|98|97.48|96.94|97.48|97.18|97.08|97.44|98.22|100.9|97.24|97.68|100.45|98|97.02|102.25|100.95|99.86|99.36|100.05|97.24|97.64|99.38|99.12|101.1|101.5|103.75|103.5|106.4|100.75|97.72|98.54|96.92|92.28|89.62|89.44|94.24|90.7|90.36|86.96|88.54|88.96|91.46|93.58|93.2|93.12|94.02|95.72|89.74|92.5|88.92|88.28|90.04|91.4|92.84|90.7|91.56|89.9|89.22|89.18|87.8|88.9|89.76|95.12|93.54|94.38|95.66|97.5|94.64|91.9|89.84|88.96|96.5|97.18|102|101.95|98.6|98|93.52|88.3|85.86|88.88|87.68|86.6|80.36|75.68|77.32|77.98|78.48|79.48|73|73.66|75.5|77.28|78.5|81.12|81.08
03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|52.97|52.87|52.18|52.36|53.08|53.22|52.46|52.59|52.71|51.85|51.86|51.22|51.1|51.04|||50.59|50.32|51.34|50.42|50.74|49.39|49.31|48.72|48.7|48.58|49.27|48.35|48.09|48.37|49.28|48.62|49.04|47.65|48.48|46.33|46.25|46.27|44.51|44.32|44.42|43.09|43.41|42.86|43.06|43.25|42.11|42.29|42.58|42.81|42.19|42.39|41.91|42.38|43.05|42.5|43.16|42.6|42.05|41.64|41.08|41.61|40.82|41.94|42.03|42.6|43.32|43.25|42.71|42.65|43.12|43.52|43.5|43|42.93|43.47|42.48|40|38.27|38.37||37.5|38.03|38.13|38.35||37.37|37.69|37.63|37.62|37.42|39.1|39|38.81|38.54|38.79|39.07|39.29|39.23|39.52|39.97|39.73|39.25|40.08|39.82|40.3|39.7|40|40.59|39.66|39.54|39.41|39.79|39.66|39.54|39.42|39.11|39.3|38.9|38.96|37.34|37.14|36.24|35.9|34.95|33.5|32|31.68|33.15|34.1|35.37|35.49|35.21|36.59|36.33|36.73|36.49|37.32|36.98|37.1|36.72|37.07|37.24|36.72|36.7|36.21|36.18|36.01|35.91|36|34.94|35.08|35.61|35.4|34.9|36.27|36.5|36.52|36.4|36.04|35.53|35.66|35.68|35.03|35.24|34.24|33.63|34.34|33.62|33.98|34.16|34.16|34.4|33.86|34.16|33.36|33.78|34.44|34|33.93|33.82|34.49|34.62|34.21|33.7|33.34|33.35|33.31|32.88|32.66|31.17|32.25|33.25|32.87|33.21|33.32|34.15|34|33.8|33.09|32.57|32.92|32.97|32.49|32.6|32.06|31.5|31.95|32.95|33.41|33.04|32.94|32.41|32.05|32.35|31.46|31.21|30.66|31.34|31.32|31.19|31.63|31.71|31.46|30.53|29.91|30.18|31.51|31.99|33.19|32.64|31.3|31.2|30.69|29.23|29.07|28.84|28.29|27.9|27.83|26.81|26.07|24.86|24.82|25.29|23.12|23.39|23.81|24.42|25.1|25.4|24.32
03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|84.89|86.1|86.39|85.61|85.76|84.57|84.17|83.56|83.63|84.25|84.62|84.27|83.68|83.91|||83.76|83.81|83.42|84.04|83.13|82.7|81.47|82.04|82.33|83.26|81.84|81.39|82.3|81.2|79.5|79.76|80.47|79.04|77.96|76.98|76.35|74.96|75.94|76.02|75.4|75.26|76.23|76.22|75.9|76.61|77.83|78.37|77.63|78.13|77.75|77.4|79.05|80.16|80.35|79.59|78.42|77.32|78.19|77.8|76.75|78.68|78.66|80.65|81.07|81.04|81|81.92|82.8|81.2|81.1|80.55|78.62|78.78|78.83|78.38|77.31|78.1|78.58|78.59||78.29|78.45|78.81|78.25||77.93|77.9|78.55|76.8|78.6|77.59|77.24|75.83|77.44|78.11|81.36|81.09|81.95|82.39|83.16|82.6|83.6|83.66|84.27|84.77|84.92|83.78|83.77|83.65|85.4|85.19|85.64|84.38|85.08|85.35|85.87|86.81|84.25|84.49|82.89|85.22|86.36|81.23|78.97|76.97|77.82|78.63|80.58|82.39|82.51|82.31|82.93|84.18|85.27|85.58|84.23|86.64|87.06|86.05|85.86|84.84|83.47|84.43|86.07|85.63|84.86|84.88|85.73|86.86|86.16|86.69|86.61|84.32|85.43|87.98|87.57|87.79|88.28|86.61|87.08|86.24|87.66|85.25|85.08|83.13|83.97|84.74|83.47|84.43|84.59|85.7|87.03|87.21|86.97|85.89|86.52|87.18|86.92|86.06|85.01|86.54|87.74|87.17|86.27|86.92|85.95|87.02|87.75|89.79|88.09|88.09|89.45|89.03|88.66|88.35|90.62|91.03|92.24|93.8|92.73|92.44|93.18|91.01|90.51|88.46|88.71|90.09|91.18|92.01|90.53|91.48|90.62|90.18|91.06|90.62|91.38|90.59|92.8|92.54|93.63|91.84|93.22|90.59|88.72|88.56|88.75|90.22|89.99|89.21|88.69|88.39|88.34|88.36|88.23|87.07|88.05|85.73|86.08|87.21|86.41|86.54|87.28|86.39|87.1|86.77|87.72|89.02|90.54|88.46|89.1|90.28
03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|137.24|137.12|135.32|136.14|137.52|137.5|135.04|132.82|133.74|133.46|135.46|134.2|131.96|132.68|||131.4|130.25|128.25|126.3|125.1|124.85|124.95|126.3|127.2|126.05|127.65|126.35|127.05|125.55|126.5|128.4|126.5|125.25|124.95|122.55|123.45|125.45|126.05|124.5|122.85|124.9|123.6|123.7|125.8|128.6|125.7|127.05|129.55|128.75|129|125|123.05|123.15|124.75|124.6|125.2|125.5|125.9|123.4|120.95|123.8|123.1|125.6|124.7|125.35|125.15|123.2|122.65|122.75|124.35|124.5|126.2|125.8|126.8|127.85|126.5|123.95|120.6|121.75||118.3|120.85|120.65|120.6||116.95|116.65|116.85|115.7|117.35|116.45|115.7|116.1|116.15|114.65|114.7|114.5|115.1|114.4|113.95|113.3|114.95|116.8|116.65|117.45|117.35|118.45|118.25|119.75|120.55|118.75|117.35|117.9|117.5|117.45|117.6|118.7|119.05|118.8|113.25|113.6|112|111|107.8|104.2|102.4|103.1|106.75|106.95|110.2|108.3|106.05|107.8|108.3|108.65|108.5|111.5|111.1|110.35|108.6|107.45|107.75|107.15|107.55|106.7|106.35|106.05|108.9|106.7|102.85|103.45|103.05|101.7|101.05|105.55|106.95|107.2|108|107.05|106.6|106.4|107.15|104.25|105.5|103.1|104.5|106|104.5|103.75|105|105.55|107.3|105.75|105.25|103.45|103.05|104.3|103.25|103.7|102.55|104.75|104.9|104.3|102.45|103.1|101.9|101.8|100.2|101.65|98.24|99.96|102.5|99.58|100.65|99.18|100.6|101.15|100.7|101.15|100.95|100.65|100.7|96.86|98.4|96.86|95.9|97.76|98.44|98.28|97.86|98.28|97.12|98.88|98.6|97.3|96.56|96|97.6|95.8|95.76|94.88|95.64|94.72|91.54|91.12|90.78|94.78|95.16|95.14|98.38|94.34|95.42|90.9|89.7|89.24|88.52|87.66|85.96|85.36|84.3|82.42|84.2|83.16|83.12|78.14|77.46|80.18|81.36|80.26|80.42|79.32
03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|21.45|21.4|21.32|21.52|22.55|22.39|22.11|22.32|22.07|22.09|21.89|22.25|22.66|22.65|||22.68|22.32|22.57|21.7|22.24|21.84|22.11|22.02|22.16|22.17|22.81|21.96|21.67|21.88|21.77|21.39|21.88|21.8|22.34|21.34|21.21|21.48|20.73|20.78|20.54|20.92|20.38|20.12|20.15|19.81|19.08|19.06|18.93|18.92|17.77|17.96|17.9|17.4|17.28|17.17|16.66|16.26|16.14|15.58|15.44|15.77|15.56|15.99|15.62|16.34|16.9|17.08|16.98|17.4|17.33|17.76|17.65|17.64|17.54|17.78|18.14|17.96|16.81|16.7||17.02|16.98|17.08|17.17||17.27|17.26|16.57|16.16|17.04|17.21|17.25|17.32|16.99|16.68|17.1|17.67|17.52|17.79|18.29|18.04|17.91|17.55|16.69|17.33|17.19|17.4|17.24|16.55|16.16|16.19|16.42|16.5|16.29|15.63|15.28|15.6|16.2|15.49|13.08|13.23|12.75|12.78|12.12|11.64|11.35|11.38|11.94|12.58|12.75|12.51|12.39|12.61|12.3|12.06|11.83|12.32|12.21|12.71|12.42|12.59|12.34|12.15|11.39|11.04|11.05|11.32|11.03|11.45|10.9|11.21|11.51|11.65|11.66|12.63|13.03|12.97|13|13.2|12.84|13.25|13.18|13.02|13.53|13.67|12.95|12.92|13.23|13.58|14.15|13.73|13.9|13.8|13.84|13.28|13.55|13.91|13.74|14|14.07|14.2|14.31|14.21|13.71|13.3|13.3|13.48|13.58|12.9|12.98|13.17|13.88|14.26|14.13|14.69|15.02|15.25|15.67|15.7|15.7|15.96|15.73|15.31|15.4|15.13|14.63|15.17|15.54|15.87|15.26|15.5|14.69|14.8|14.91|14.48|14.76|14.26|14.94|14.31|14.37|14.62|14.7|14.89|14.41|14.77|14.3|15.78|16.47|17.78|16.85|15.27|14.89|14.27|13.82|13.23|13.92|14.3|13.42|12.54|12.44|12.4|12.73|12.36|12.97|11.77|11.84|12.09|12.69|12.91|13.27|13.07
03835|1169015|/equities/fiat?cid=1169015|CAC40|14.394|14.388|14.348|14.214|14.804|14.9244|14.7109|14.7384|14.8343|14.5993|14.4682|14.613|14.9263|14.9851|||14.803|14.7638|14.7854|14.333|14.3056|14.1059|13.8886|13.9023|14.3742|14.5386|15.0771|14.6268|14.4231|14.5288|14.2331|14.0411|13.8769|13.5964|13.3547|12.6221|12.7549|12.7863|12.814|12.8214|12.3859|12.4929|12.5354|12.2161|12.1792|12.3453|12.2456|12.1534|12.4579|12.3416|12.2327|12.1441|12.1958|12.4302|12.5446|12.3231|12.0703|11.9947|11.9633|11.6238|11.5463|11.7086|11.4392|11.8452|11.6311|12.1792|12.5796|12.8288|12.7882|12.4025|11.5731|12.0815|11.7955|11.8697|11.5095|11.6949|11.9544|11.7214|12.0445|12.0498||11.8485|11.875|11.9015|12.0021||12.0445|11.9015|11.8485|11.536|11.7584|11.6843|11.6048|11.4248|11.1546|10.9798|11.1811|11.1599|10.8209|10.8686|10.9587|10.5985|10.5826|10.6673|10.4687|10.5879|10.4687|10.5455|10.4793|10.2145|10.2701|10.3628|10.1244|10.0503|10.0476|9.6901|9.5551|9.7696|9.7431|9.3803|8.7235|8.9618|8.6917|8.5328|8.3819|8.1727|8.1064|8.1806|8.5699|8.7765|8.7394|8.6361|8.4507|8.5037|8.4984|8.4984|8.0561|8.2733|8.1674|8.3395|8.2336|8.3872|8.3554|8.3554|8.2415|8.0614|8.1144|8.2097|8.1276|8.3951|8.0508|8.1832|8.2283|8.0853|7.8019|8.2044|8.5778|8.6785|8.7606|8.5752|8.5116|8.4534|8.1965|8.2653|8.2177|8.0217|7.6933|7.5|7.4258|7.6112|7.7357|7.7569|7.9131|7.8496|7.9025|7.6033|7.7622|8.0085|7.9449|7.9555|7.9952|8.1038|8.2309|8.2627|7.8072|7.6218|7.6324|7.7834|7.6324|7.9994|7.8301|8.0884|8.496|8.7629|8.5563|8.5161|8.6682|8.4414|8.5161|8.3869|8.4214|8.3381|8.3812|8.2606|8.3496|8.0597|7.8731|8.0568|8.4099|8.4386|8.2032|8.3955|8.0941|8.3123|8.1372|7.9506|8.1573|8.0425|8.5333|7.9392|7.6665|7.8473|7.833|7.8731|7.6435|7.7296|7.4196|8.2463|8.4673|8.9323|8.8576|8.1516|8.275|7.81|7.6894|7.3507|7.7095|7.7956|7.4311|7.0264|6.616|6.5385|6.6676|6.6475|7.0436|6.6102|6.5557|6.9173|7.3565|7.5431|7.7067|7.4282
03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|32.21|31.7|31.04|30.72|31.89|32.66|32.58|32.8|32.84|32.54|33.31|33.13|33.21|33.16|||33.08|32.49|31.91|31.91|32.29|31.48|31.25|31.37|32.03|30.88|30.4|30.56|30.8|30.21|29.7|30.27|29.11|29.89|29.04|28.42|29.25|30.4|30.72|31.4|31.97|32.41|32.71|32.9|33.83|34.62|33.96|34.44|35.15|35.55|35.3|34.85|33.65|34.57|34.28|33.69|33.59|33.72|33.95|33.92|33.27|33.03|31.72|32.7|32.69|32.6|33.4|33.5|32.76|33.07|32.93|33.35|33.68|33.62|33.38|33|32.4|32.07|32.02|31.74||30.28|30.53|30.14|30.42||29.99|30.34|30.19|29.14|30.01|29.67|29.96|30.19|28.95|29.1|29.46|29.96|33.97|34.41|34.06|33.7|33.38|34.29|32.82|33.21|32.53|31.96|31.41|31.31|31.13|30.4|30.16|29.66|29.8|28.91|28.7|29.12|28.64|30.45|28.98|28.8|27.93|27.45|26.67|26.15|26.54|25.98|27.2|27.97|28.61|28.65|28.93|29.1|29.44|29.22|29.1|29.5|29.9|29.68|29.27|28.5|28.23|28.02|28.05|27.74|28.06|26.26|26.17|25.7|25.08|25.62|25.48|25.29|25.22|25.91|26.09|26.81|26.6|26.36|25.37|25.2|24.97|23.28|24.11|23.64|24.2|26|25.47|25.21|25.3|25.58|26|25.33|25.12|24.32|24.29|24.75|24.73|25.12|24.73|25.33|25.49|25.03|24.18|24.5|24.38|24.44|24.66|24.55|23.81|23.66|24.56|24.75|26.14|25.89|26.61|26.71|26.47|26.78|26.18|25.57|25.48|24.78|25.86|25.36|24.12|23.87|24.56|24.66|24.23|24.01|23.72|24.2|23.48|23.45|23.72|23.71|24.33|23.67|24.01|24.37|24|23.79|22.81|22.9|23|23.86|24.05|23.95|25.06|24.3|24.72|22.74|22.35|22.09|22.21|21.76|22.92|22.21|21.95|21.9|22.48|22.2|22.22|21.61|22.27|22.79|23.7|22.81|23.38|23.13
03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|329.9|329.6|328.9|332.3|330.5|332|326.8|327.1|331.8|325.2|320.3|320.1|313.7|314.5|||313.2|310.8|309|311.1|310.5|308.8|304.3|305.9|304.2|300.9|299.4|303.7|306|302.1|300.6|305.4|302.8|300.6|297.9|298.3|301.7|303.6|297.9|294.3|293.1|274.1|274|276.2|278.5|286.1|285|286.5|290.7|293|295|290.4|286.3|286.8|281.9|284|283.8|284.5|288.4|279.6|270.2|273.5|276.4|283.7|286.6|289.8|291.4|288.2|285.6|286.2|282.8|283.8|281.5|273|270.1|270.4|267.6|263.6|274.1|280.4||271.3|273.7|276.5|272.8||273|271.3|270.6|269.3|272.2|268|269.7|267.7|264.6|267.7|270.7|269.5|277.8|272.3|273|271.3|271.9|276.9|279.2|275|272.1|270.5|271.7|279.8|282.5|276.3|274.1|273.8|270.1|277.3|277.9|278.2|269.5|277.5|292.1|289.1|286.6|269.2|265|257.7|259.5|256|254.7|257.6|263.5|264.3|266.5|269.1|273.1|274.6|269.8|274.5|274.7|277|270.3|264.5|267.5|270.8|270.6|268.3|269.5|263.6|265.2|265|261.9|260.5|253.3|252|253.5|260.6|260.5|262.2|260.9|259.1|259.3|260.6|262|256.1|259.3|249.9|257.1|265|260.7|258.4|261.8|259.6|263|261.2|260.1|252|255.8|256|255.8|262|259.8|265.5|265.7|262|260.1|260.4|258.3|259.9|253.6|255.4|247.3|250.3|237.2|238.6|239.2|237.6|242.5|238.1|239|240.4|231.6|232.8|228|224.8|229.1|225.3|223.5|224.4|224|229.8|228.5|226.4|224.4|225.9|224.9|224.3|220.1|213.2|220.9|217.2|215.3|218.3|218|218.2|211.6|208.4|210.3|215.4|216.4|217.9|226.5|229.4|227.6|223.9|220.9|213.1|224.5|219.2|227.2|226.4|225.6|220.9|219.2|215.9|223.9|212.7|211.5|213.2|219|219.5|225.1|223.7
03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|86.14|86.06|84.38|84.46|86.4|86.06|86.3|86.78|85.78|85.56|85.96|87.02|87.04|87.24|||87.28|84.72|85.2|83.52|82.92|82.66|82.52|82.12|82|81.98|83.86|84.76|85.12|84.38|84|83.04|82.8|81.34|81.18|79.48|82.98|81.62|80.28|81.08|78.44|79.24|80.34|79.46|78.1|76.74|76.18|77.64|76.94|77.84|77.9|78.16|77.7|78.12|77.3|77.68|78.12|76.46|76.84|74.6|74.18|73.98|74.28|73.36|73.2|75.5|76.58|78.5|75.6|75.46|76.44|77.06|74.78|74.82|75.2|75.28|74.6|75.44|76.22|75.18||74.9|75.44|76.32|75.68||75.38|75.94|74.22|73.5|74.66|75.5|76|76.88|76.64|77.16|77.1|78.06|79.1|80.2|81.22|79.96|78.02|77.68|77.06|79.86|79.7|80.98|80.86|79.6|80.1|78.7|78.82|80.08|79.26|75.14|74.04|74.4|73.46|71.96|63.28|62.5|62.5|59.48|57.78|55.88|56.26|57.5|58.64|61.3|64.3|62.64|63.78|65.1|65.08|65.56|64.3|65.46|65.74|67|67.2|66.44|65.06|66.58|64.94|64.44|64.44|64.16|63.22|63.98|62.46|61.94|62.74|62.58|62.3|65.62|68.18|68.06|68.12|68.82|65.96|66.48|66.16|65.52|67.3|65.34|66.94|66.38|64.3|65.5|67.98|67.94|67.96|68.8|69.36|67.62|68|68.04|66.96|68.54|69.3|70.5|70.94|71.6|66.88|65.6|65.74|66|64.3|62.26|61.36|64|64.16|64.8|64.96|66.8|71.26|70.06|72.32|70.5|69.2|70.54|71.34|70|71.92|71.3|70.74|73.7|73.94|75.38|73.98|73.36|70.62|71.88|71.86|70.5|69.68|69.6|73.28|72.08|73.24|73.74|73.66|74.18|70.08|70.58|69.04|73.94|76.32|79.12|78.02|75.42|75.8|71.24|69.54|68.78|71|68.76|67.52|66.22|62|63.62|63.06|63.5|67|63.5|61.96|63.66|67.2|69.5|69.92|70
03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|36.77|36.9|36.91|36.86|38.04|37.95|38|38.3|37.88|37.67|37.84|38.26|38.91|38.82|||39.1|39.77|40.25|39.74|39.16|38.74|40.06|39.44|39.73|40.23|40.44|40.61|40.77|41.29|42.19|41.74|41.31|40.66|40.92|40.98|40.56|39.31|38.91|38.84|38.38|39.45|38.98|38.31|37.47|36.95|36.58|36.97|36.4|36.54|34.98|34.64|34.74|34.56|35.18|35.07|34.94|35.14|34.87|34.55|34.9|35.81|35.83|35.98|35.35|36.22|36.48|37.34|37.15|36.98|37.09|37.8|37.44|37.05|36.91|37.48|37.46|37.05|35.49|34.59||35.3|35.59|35.77|35.85||35.89|35.87|34.89|34.65|35.99|36.38|36.48|36.56|36.6|37.02|37.66|36.9|36.95|37.16|37.69|36.47|36.71|36.33|35.83|37.7|37.37|37.77|38.16|36.12|34.5|34.11|34.77|34.63|34.23|32.65|32.2|32.49|33.05|31.8|27.63|27.5|27.9|27.75|27.09|25.82|25.13|25.27|26.18|27.05|28.08|27.62|27.77|28.23|28.36|28.45|28.21|29.17|29.21|29.68|29.95|29.5|29.17|29.52|28.86|28.21|28.49|29.2|28.33|28.8|28.06|29.02|29.7|29.94|29.73|31.11|31.54|32.19|32.31|32.02|32.52|32.73|32.74|32.35|33.58|32.97|33.21|33.29|32.95|33.1|33.3|33.28|33.37|33.26|33.62|32.36|32.52|33.08|32.8|33.29|33.5|33.99|34.42|34.19|33.24|32.8|33.05|33.84|33.2|32.4|31.3|31.93|32.45|32.41|32.39|32.65|32.53|32.7|33.76|33.2|33.83|34.42|34.33|34.05|33.71|33.32|33.16|34.28|34.69|35.09|34.64|34.84|34.16|33.98|34.55|35.15|35.21|34.93|36.19|35.44|35.69|35.68|35.95|35.83|34.69|35.09|34.73|37.02|37.7|38.85|38.34|36.12|36.42|35.55|34.55|33.62|34.32|34.04|33.38|33.27|32.67|32.77|33.37|32.95|33.15|30.86|30.81|31.09|32.31|32.38|32.98|32.57
03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|24.81|24.34|23.68|23.88|24|23.97|23.57|23.48|23.57|23.86|21.76|21.43|21.51|21.53|||21.53|21.08|20.79|20.98|20.73|20.88|20.82|20.91|21.21|21.67|21.5|21.8|22.19|22.47|22.6|22.36|22.29|22.15|22.02|21.89|21.48|21.43|21.79|21.62|21.55|22.51|22.51|22.26|21.98|21.58|21.5|21.76|21.69|21.87|21.68|21.79|21.48|21.51|21.76|22.09|22.2|22.2|21.85|21.47|21.27|21.61|21.1|21.38|21.56|21.55|21.98|22.54|22.32|21.91|22.3|22.16|21.79|21.79|20.92|21.21|20.22|19.91|19.3|19.41||19.29|19.42|19.59|19.56||19.14|19.36|18.98|18.72|19.01|19.08|19.06|18.68|18.91|18.79|18.92|19.32|19.16|19.08|19.5|19.3|19.44|19.21|18.57|19.09|19|18.79|18.13|17.91|18.06|17.7|18.14|18.29|18.4|17.9|17.93|18.38|18.18|17.47|16.15|16.63|16.72|16.38|16.01|15.42|15.28|15.58|16.11|16.51|16.73|16.52|16.42|16.68|17|17.08|16.97|17.3|17.55|18.09|18.08|18.25|18.1|18.14|17.79|17.96|17.87|17.76|17.66|17.62|17.68|17.31|17.72|17.62|17.69|18.09|18.21|18.22|18.32|18.62|18.61|18.83|19.26|18.94|19.23|18.84|19.29|19.47|18.88|19.48|18.42|18.37|18.61|18.61|18.8|18.15|17.96|18.56|18.5|19.05|19.28|19.71|19.68|19.31|19|18.71|18.53|18.55|18.58|18.55|18.62|18.84|19.53|19.22|18.92|18.95|19.21|19.41|19.01|18.75|18.66|18.87|19|18.57|18.85|18.85|18.58|19.3|19.33|19.43|19.44|19.43|19.09|19.3|19.51|19.31|19.35|19.28|19.87|19.8|19.96|19.99|20.15|20.23|19.63|19.72|19.63|20.88|20.63|20.97|21.19|20.62|20.85|20.04|19.17|18.98|19.28|18.94|18.53|17.76|17.47|17.56|17.61|17.61|18.42|17.54|17.47|17.61|18.29|18.53|18.93|18.45
03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|87.47|86.96|87.42|87.95|92.08|90.65|89.82|90.59|90.88|90.67|90.25|90.7|89.14|89.32|||89.92|87.36|88.4|87.88|87.24|87.52|87.92|86.12|87.04|88.7|91.04|91.52|91.54|91.2|91.14|89.38|89.4|89.44|88.5|86.52|88.86|87.82|87.96|88.2|86.04|87.92|87.9|87.62|85.54|85.02|85.02|85.24|86.12|86.08|85.66|86.66|85.56|85.9|86.86|86|81.3|80.04|80.16|77.92|76.58|78.68|76.84|77.98|78.72|80.46|81.52|83.58|84.84|84.66|84.72|86.52|84.02|83.08|82.48|85.66|84.58|84.44|81.32|82.72||81.36|83.02|83.12|83.84||82.36|82.92|81.22|80|83.94|85.24|84.86|85.46|84.96|84.58|85.76|85.5|85.92|86.86|88.48|88.02|88.4|88.12|85.5|87.98|88|88.24|89|86.56|85.96|86.8|87.24|87.22|86.86|85.74|83.6|85.4|88.06|87.4|73.54|74.28|73.68|72.34|70.38|67.82|66.46|67.04|69.2|70.66|72.84|71.82|71.9|74.26|73.76|72.4|71.84|73.82|72.94|74.92|75.14|76.28|75.98|76.1|74.3|73.34|70.24|71.52|72.44|72.42|71.02|71.06|72|71.56|72.8|75.9|77|77.36|77.32|77.78|77.44|77.94|80.18|79.28|81.56|79.62|81.14|80.1|77.82|78.58|81.5|81.34|82.3|82.16|82.44|80.38|80.38|81.14|79.72|80.46|80.38|81.98|82.86|82.52|80.14|78.46|78.38|78.5|75.78|75.68|72.8|77.64|79.6|78.48|78.84|79.4|80.64|81.92|82.36|82.22|82.46|83.52|83.86|80.96|82|80.5|79.58|81.2|83.5|84.52|83.96|84.2|81.8|82|82.74|81.32|82.02|81.1|83.1|85.44|84.74|85.64|85.92|85.88|83.5|82.98|82.2|85.8|87.34|89.6|90.32|88.44|90.1|85.98|83.96|83.04|83.96|84.36|82.32|81.02|76.84|77.68|78.78|78.02|79.46|73|72.8|73.26|76|75.24|76.8|73.92
03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|12.16|11.83|11.7|11.77|11.82|11.78|11.8|11.78|11.86|11.57|11.67|11.63|11.65|11.64|||11.57|11.57|11.53|11.56|11.59|11.58|11.63|11.74|11.61|11.59|11.62|11.58|11.43|11.39|11.43|11.5|11.45|11.43|11.51|11.41|11.58|12.09|12.12|11.84|11.81|11.97|12.15|12.25|12.24|12.12|12.29|12.5|12.68|12.9|10.79|10.72|10.74|10.65|10.72|10.71|10.73|10.71|10.73|10.6|10.46|10.79|10.8|10.87|10.86|10.98|11|10.91|10.81|10.82|10.79|10.85|10.81|10.74|10.8|10.75|10.81|10.94|10.77|10.88||10.9|10.91|10.98|10.87||10.72|10.8|10.8|10.77|10.99|10.74|10.7|10.57|10.63|10.59|10.5|10.7|10.39|10.29|10.31|10.41|10.41|10.41|10.41|10.49|10.52|10.52|10.43|10.45|10.53|10.54|10.6|10.5|10.52|10.57|10.53|10.56|10.53|10.65|10.54|10.65|10.64|10.57|10.41|10.24|10.23|10.09|10.35|10.45|10.51|10.45|10.43|10.27|10.33|10.27|10.31|10.36|10.35|10.3|10.33|10.16|10.05|10.14|10.06|9.91|9.82|9.84|9.86|9.85|9.72|9.8|9.76|9.7|9.59|9.85|10.03|10.14|10.15|10.11|10.1|10.1|10.1|9.94|10.03|9.86|9.91|9.98|9.86|9.84|9.91|9.93|10|9.93|9.99|9.89|9.86|9.96|9.81|9.86|9.89|10.02|10|9.99|9.65|9.68|9.71|9.72|9.71|9.85|9.26|9.1|9.27|9.17|9.24|9.4|9.68|9.75|9.97|9.89|9.79|9.77|9.8|9.62|9.72|9.58|9.55|9.63|9.69|9.75|9.54|9.74|9.42|9.44|9.59|9.5|9.53|9.46|9.69|9.5|9.52|9.41|9.55|9.33|9.17|9.14|9.14|9.64|9.45|9.46|9.38|9.29|9.04|8.97|8.58|8.44|8.51|8.34|8.25|8.24|8.11|7.91|8.08|8.09|8.06|7.95|7.84|7.99|8.3|8.29|8.25|8.06
03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|66.61|67.44|67.3|68.13|70.75|69.31|69.63|70.22|68.96|68.53|69.76|70.63|70.9|68.92|||68.46|68.34|69.22|66.52|66.86|67.06|67.6|65.98|67.88|69.16|70.2|72.58|73.54|70.2|70.66|70.98|70.46|68.96|70.58|65.16|66.16|62.4|62.42|63.76|60.82|61.14|59.26|58.24|56.9|55.56|56.38|57.7|57.22|57.32|58.26|56.58|65|62.9|60.86|61.54|62.62|63.62|65.9|66.5|69.5|70.84|71.9|59.98|57.5|56.94|55.5|60.58|60.38|60.46|62.5|63.54|60.9|62.5|62.64|63|64.5|64.94|62.84|61.2||64.58|65|65.52|65.42||65.62|65|62.26|59.92|62.88|64.4|62.7|62.7|60.86|62|61.3|61.06|61.88|61.34|62.6|61.12|63.4|62.72|59.5|63.16|63.18|62.6|62.56|58.84|55.94|56.4|58.8|61|58.66|49.9|49.13|48.47|51.72|42.76|34.4|35.22|34.61|34.07|34.24|34.9|34.51|33.76|36.12|37.63|38|37.86|39.38|41.5|42.63|41.22|41.26|36.16|35.64|34.63|33.63|32.88|31.54|32|31.18|29.88|30.3|31.5|29.87|31.57|30.27|30.3|30.76|32.11|30.51|32.2|35.99|40|39.03|38.86|37.64|38.34|39.6|38.86|39|38.67|39.63|39.05|38.03|39.16|40.53|40.66|40.72|40.7|40.62|40.51|39.59|38.49|38.76|40.81|42.91|45.96|46.95|48|44.27|42.44|42.23|43.92|43.46|41.73|44.52|44.06|48.3|48.7|47.71|48.32|48.76|49.32|50.46|50.94|50.6|51|51.48|51.2|51.56|51.36|50.12|50.48|51.8|53.48|51.12|51.44|50.22|50.16|50.02|49.44|52.12|51|54.5|55.1|55.2|56.1|58|58.8|58.06|57.34|54.78|62.96|67.9|69.1|70.72|63.7|66.54|58.02|53.06|47.7|51|51.82|49.55|44.53|41.3|41.52|45.21|45.93|48.79|43.43|44.38|43.42|47.21|48.41|50.52|50.06
03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|81.64|80.63|75.75|74.75|75.52|74.27|75.58|75.02|74.35|73.32|73.97|72.2|73.43|71.73|||71.8|71.44|70.76|69.96|70.28|68.58|70.84|70.96|70.88|71.44|71.72|72.68|73.98|74.88|76.08|76.78|73.5|74.96|72.56|70.76|71.04|73.24|74.52|74.5|73.8|74.2|73.7|74.28|74.9|77.08|77.2|77.24|79|78.62|78.72|77.96|76.58|74.82|75.64|74.94|74.24|74.14|75.02|72.16|70.06|71.24|70.2|71.5|70.92|72.98|73.82|73.62|73.6|74.5|73.44|76.26|74.26|73.66|74.8|77.86|77.14|79.5|80.06|80.44||79.1|79.1|79.42|77.46||77.16|76.98|77.9|76.04|75.72|77.76|77.7|75.62|75.14|77.5|73.82|73.22|74.6|74.82|74.3|74.84|75.12|76.74|77.5|78.26|76.64|76.46|75.42|74.76|75.22|73.66|73.34|72.76|73.08|74.16|73.16|73.88|73.56|76.78|70.8|68.62|66.4|64.42|63.76|63.64|65.18|62.14|63.22|66.18|69.88|69.36|70.02|71.26|71.62|71.92|70.64|71.46|73.18|71.24|70.5|71|70|70.66|71.42|70.1|72.18|70.12|72.18|74|73.22|73.86|74.42|75.4|75.18|77.6|76.3|76.5|76|75.74|75.12|75.26|75.74|74.42|76.62|73.8|76.98|81.66|79.08|77.02|77.74|77.04|77.2|75.2|74.4|73.08|72.86|72.96|72.8|73.48|72.24|74.12|72.7|71.18|71.56|72.86|72.26|73.36|72.8|74.28|72.72|70.96|72.72|73.08|73.9|73.74|77.6|74.54|74.92|75.54|74|74.54|75.18|74.88|77.8|77.48|76.6|78.3|80.2|78.74|78.28|77.8|77.76|77.08|75.2|74.52|73.78|69.58|71.2|70.46|70.62|72.6|72.06|69.02|69.08|67.8|67.78|68.96|67.6|67.46|70.18|71.82|70.74|69.2|68.48|67.12|65|62.88|66.48|67.42|64.68|63|64.48|64.3|66.72|63.62|62.84|64.68|66|66.78|66.14|65.5
03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1236.5|1235.5|1223|1214.5|1244|1257|1256.5|1244.5|1240.5|1238|1241|1253|1211|1204|||1173.5|1153.5|1167.5|1160.5|1169.5|1157|1152|1141|1163.5|1154|1181.5|1197|1210|1175.5|1162|1164.5|1150|1166|1147.5|1135.5|1140|1152|1135.5|1133|1107|1136.5|1142|1132.5|1135|1136|1140.5|1156.5|1175.5|1185|1147|1145.5|1126|1147|1160|1174|1190|1169|1172.5|1143|1111.5|1127|1125.5|1156|1134.5|1144|1149|1147.5|1129.5|1145|1142|1161.5|1158.5|1150|1157|1170|1195.5|1202|1165|1171.5||1158|1168|1181.5|||1157|1159|1142|1127.5|1157.5|1159|1141.5|1137|1136.5|1133|1129|1138|1160.5|1127.5|1123.5|1127|1104.5|1112.5|1070.5|1076|1070.5|1075|1081|1089|1116|1106|1104.5|1097.5|1117|1111|1111|1084|1045|1059|1040.5|1037.5|1021.5|999.6|960|961|960.4|976.8|1020|1046.5|1067|1048|1042|1055|1061.5|1055|1050.5|1067|1070|1080|1074|1060|1065|1054|1055.5|1040|1027|996.6|978.2|980.4|948.6|937.6|936.8|921.4|936.8|984.6|971.8|974.6|950|948.2|947.8|932.6|925.8|906.6|901.4|870.4|882.8|904.4|915.2||938|927.6|929.6|925|925|909.8|911|927.6|922|932|922.8|926.2|951|934.6|917|925.4|918.2|925.8|903.4|911.6|889.6|868.4|884.2|869.8|870|870|867|871|870|865|862.8|867|874|831.2|844.2|825.2|815.8|821.4|841.4|863.4|833.4|846.4|831.2|832.6|845.6|823.4|816.8|788|834.4|826.4|844.2|816.6|823|825.2|810.6|813|820.8|872.6|870|912.4|923.2|880.6|892|858|836.8|825|835.4|845.8|838.2||813.2|796.2|805.4|813.2|810.4|766|797|749.8|754.2|735.4||765
03846|6635|/equities/3i-infrsttr|FTSE350|294.5|293.5|292.5|293.5|295.5|296|296|295|294.5|296.5|295|296|295.5|297|||296.5|296.5|295|293|295|290.5|290|290|296.5|293|290|291|294.5|292.5|290.5|295.5|298|298|295|287.5|294|294.5|294.5|295|291|293|296.5|294|294.5|303|294|295.5|297|296|293|286|294|294.5|296.5|296|294.5|294|298|297.5|298.5|299.5|300.5|302.5|303|303|304.5|307|305.5|304.5|303.5|303|303.5|304.5|308.5|311.5|308.5|309.5|309|308.5||308|311|314|||307.5|304.5|301|295.5|297|297.5|294|290.5|295.5|290|290|293.5|299|299|298.5|299|300.5|300.5|300|296.5|296|304.5|304.5|304|302|305|304|302.5|306.5|303|307|312.5|302|305.5|299.5|295|295.5|294.5|292|295|296|297|299|297|299|298|290.5|290.5|292.5|293|289|291.5|293|299|299.5|301|296.5|292.5|285|289|288.5|289.5|288.5|288.5|288|285|287|285|284|288|286|285|286|285|290|289|290|291|294|293.5|293.5|295.5|292.5||292.5|291.5|291|292|291|292.5|291|291.5|291.5|293.5|295|297|299|301|301|305|303|302|299.5|297|290|291|293|292.5|293|294|297.5|297.5|298|298.5|299.5|299.5|302.5|300|300|299|293.5|295.5|293|299|298.5|301|295.5|292.5|291|292.5|285.5|284.5|290|283|281.5|276|280|279.5|276.5|279|272|272|273|274|274|273|276.5|274.5|274|277.5|280|281|284||284|284|286|285.5|284|268.5|265.5|264|267.5|267.5||264.5
03847|28357|/equities/4imprint-group-plc|FTSE350|2230.2041|2230.2041|2220.5701|2268.739|2302.457|2374.71|2374.71|2336.175|2288.0061|2244.6541|2288.0061|2475.863|2427.6951|2500|||2510|2450|2410|2410|2410|2410|2415|2370|2350|2255|2270|2400|2470|2690|2705|2710|2700|2685|2660|2490|2540|2560|2390|2415|2440|2500|2525|2535|2460|2390|2380|2420|2510|2530|2495|2440|2460|2540|2530|2540|2470|2480|2410|2385|2395|2395|2305|2380|2405|2375|2360|2260|2205|2290|2350|2380|2375|2450|2485|2535|2485|2550|2470|2460||2565|2650|2730|||2640|2620|2530|2490|2545|2580|2565|2560|2585|2560|2690|2655|2730|2725|2810|2850|2675|2550|2455|2440|2400|2455|2530|2450|2395|2390|2465|2490|2480|2495|2620|2715|2655|2515|2120|2145|2105|2060|2050|2070|2125|2125|2190|2185|2160|2125|2100|2050|2045|2020|2060|2035|1982|1966|1960|2005|1906|1794|1780|1744|1760|1868|1858|1900|1890|1890|1850|1864|1874|2000|2005|2075|2015|2050|2050|2050|2025|2105|2130|2120|2055|2080|2100||2170|2180|2120|2095|2100|2080|2130|2100|2100|2270|2285|2270|2410|2470|2475|2490|2395|2440|2400|2360|2380|2315|2290|2295|2300|2300|2320|2350|2360|2320|2325|2340|2400|2330|2420|2435|2430|2500|2545|2575|2470|2450|2460|2465|2500|2400|2450|2425|2580|2605|2565|2600|2605|2585|2410|2350|2375|2425|2425|2470|2550|2560|2445|2420|2390|2320|2360|2345|2355||2160|2195|2100|2100|2035|1972|1938|1960|1970|1900||1884
03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|418.8|413|411.8|405.6|408|405|409.8|404.4|406.6|403.4|408|407.6|407.6|409|||399.8|395|400.5|404.5|401|390|394|378|369|352.5|348.5|333.5|331.5|320.5|317.5|317|316.5|322|317|312|318|317|302|303|297|303.5|300|293.5|290.5|295|300.5|310|315|318|311.5|312.5|316|315|313|310.5|304|306.5|306.5|302.5|302|303.5|304.5|307|304|309.5|310|310|312|310|305|299|303|305|304.5|304.5|310|315|310|295.5||285.5|290.5|295.5|||290|286|284.5|283.5|280|281|283.5|284|273|274.5|276|275|274|272.5|275.5|287.5|281|272.5|271.5|280|270|264.5|267.5|262|268|263|266|261.5|259|256.5|252.5|259.5|251|251|269.5|272.5|282|270|260|268|261.5|257|266|258|265.5|262.5|262|266|270|266.5|266|269|267|268.5|271.5|260|265|258|254|264|257.5|252|208.5|205|207.5|185|185|181.4|184.4|187.8|188.4|193.6|197.2|193.6|193|194|196|196|195.4|190|190.4|194.6|196.8||199.2|199.6|200|198.4|199.2|197|199.2|195.2|196|203|199.2|199.8|197.6|196.6|196.2|196.4|191.2|191.6|188.8|184|183.6|183.4|185.4|187.4|187.6|185|185.2|190.2|195|200|201.5|195.8|190|186|185.4|188|181.6|173.6|174.8|172.6|174.6|176|174|174.6|167|169.4|151|153.6|156|151.4|154|153.6|146.6|145|146.4|145.2|147|150.6|154.4|159.8|159.6|155|155|154.6|152.6|153.6|157.8|152|147||135.2|136|137.4|139.2|139.8|137.6|135.2|138|139.6|139.6||142
03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|506.319|510.244|510.244|509.263|513.187|513.187|505.338|497.488|501.413|495.525|499.45|497.488|492.581|492.581|||485.713|481.788|476.882|511.225|494.544|493.563|492.581|488.166|473.447|460.691|479.825|493.563|491.6|495.525|494.544|500.431|491.6|496.506|485.713|500.431|481.788|492.581|494.544|491.6|491.6|494.544|480.807|485.222|466.088|472.466|490.619|482.769|480.807|477.863|481.788|484.241|490.619|490.619|487.675|493.563|480.807|491.6|494.544|484.241|480.807|477.863|487.185|490.619|487.185|477.863|482.278|484.241|490.619|495.525|498.469|493.563|498.469|497.488|501.413|500.431|495.525|503.375|514.169|511.225||509.263|513.187|521.037|||501.413|511.225|495.525|495.525|500.431|496.506|495.525|499.45|497.488|495.525|489.638|494.544|501.413|497.488|508.281|511.225|511.225|514.169|490.128|505.338|505.338|507.3|513.187|512.206|507.3|507.3|509.263|513.187|504.356|507.3|490.619|497.488|494.544|483.26|456.276|456.766|465.597|452.351|442.538|462.654|459.71|461.672|470.504|484.241|491.6|465.597|466.088|463.144|468.541|459.71|451.369|457.257|461.182|462.654|463.144|461.672|465.107|458.238|457.748|456.766|462.163|477.863|440.576|441.557|437.632|435.67|426.839|421.932|365.511|377.777|369.927|369.436|366.983|366.002|371.889|379.739|380.23|385.627|380.72|384.155|375.814|412.12|415.064||417.026|420.46|417.026|422.423|408.686|406.233|412.12|410.157|420.46|427.329|426.839|431.745|430.273|427.82|424.876|427.329|426.348|431.254|414.082|413.101|421.932|420.46|435.67|428.801|424.876|431.745|437.142|432.726|432.726|432.235|433.707|435.67|451.86|443.029|450.388|453.332|444.501|444.01|457.748|461.672|445.973|446.954|445.482|443.029|443.52|465.107|450.388|438.613|471.975|468.051|473.938|464.126|475.41|469.032|462.654|461.672|466.5|483.5|488.5|493.5|500|490.5|499|490|482|485.5|492|480|478||472|465|470|470|474.5|460|457.5|475.5|460.5|465||487
03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|1510.83|1500.96|1489.11|1493.0601|1512.8101|1518.73|1522.6801|1528.61|1528.61|1542.4301|1544.41|1526.63|1516.76|1510.83|||1473.3101|1483.1801|1473.3101|1473.3101|1461.46|1455.53|1453.5601|1447.63|1453.5601|1451.58|1469.36|1465.41|1473.3101|1457.51|1431.83|1443.6801|1431.83|1412.08|1392.33|1366.66|1386.41|1386.41|1352.84|1370.61|1335.0601|1333.09|1325.1899|1283.71|1254.09|1242.24|1226.4399|1230.39|1254.09|1252.11|1210.64|1216.5601|1246.1899|1256.0601|1250.14|1258.04|1220.51|1210.64|1198.79|1190.89|1175.09|1182.99|1177.0699|1181.02|1175.09|1190.89|1212.61|1212.61|1192.87|1184.97|1184.97|1200.77|1184.97|1202.74|1206.6899|1238.29|1218.54|1220.51|1208.66|1216.5601||1232.36|1234.34|1281.74|||1242.24|1196.8199|1139.54|1105.97|1167.1899|1210.64|1190.89|1141.52|1145.47|1145.47|1175.09|1204.71|1226.4399|1220.51|1260.01|1234.34|1204.71|1188.92|1161.27|1163.24|1186.9399|1190.89|1200.77|1153.37|1121.77|1135.59|1109.92|1090.17|1086.22|1066.47|1076.34|1054.62|1007.22|965.75|907.49|891.69|880.82|868.97|854.16|855.15|859.1|862.06|892.67|898.6|898.6|888.72|885.76|885.76|886.75|880.82|881.81|878.85|888.72|900.57|885.76|872.92|858.11|846.26|836.39|825.53|826.51|826.51|819.6|823.55|812.69|803.8|796.89|792.94|790.96|829.48|829.48|833.43|834.41|840.34|830.46|830.46|834.41|837.38|845.28|831.45|840.34|843.3|855.15||856.14|852.19|843.3|838.36|835.4|839.35|837.38|839.35|846.26|855.15|850.21|862.06|857.13|851.2|844.29|827.5|823.55|841.33|813.68|801.83|805.78|804.79|830.46|837.38|845.28|860.09|873.91|871.94|873.91|871.94|871.94|879.84|884.77|877.86|887.74|877.86|878.85|881.81|896.62|916.37|899.59|900.57|899.59|912.42|912.42|922.3|915.39|934.15|960.81|953.9|961.8|961.8|974.63|971.67|928.22|937.11|953.9|981.55|974.63|1007.22|1001.3|977.6|974.63|931.19|918.35|909.46|925.26|888.72|855.15||831.45|820.59|804.79|802.81|791.95|770.23|772.2|796.89|833.43|846.26||852.19
03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|272.3|274.1|274.8|276.1|284.2|289.6|285|291.5|293|296.2|301.5|302.3|299.3|296|||293.9|289.9|290.6|285.8|288|292.4|289.4|286|294.2|286.7|288.5|282.3|288.4|283.6|292.3|293.5|289.9|296.1|319|313.4|318.9|328.3|319.4|318.3|310.8|321.9|326.7|321.2|326.2|326.5|320.7|323|330.2|331.1|319.8|317.2|317.8|318.8|316|313.7|316.3|312.4|313.5|304.1|302.1|311.1|309.7|308|302.9|307.9|310.4|309.1|298.3|301.5|304.3|307.9|303.3|301.4|298.2|304.8|306.2|303.7|287.2|286.9||281.3|286.5|293.2|||289.7|289.2|283.6|280|286.2|288.3|289.1|287|278.5|274.9|279.1|282.4|282.7|285.1|289.5|288.3|283.1|280.4|270.9|271|269.8|276.4|279.3|271.1|269.3|270.1|273.2|269.5|266.4|260.8|257.2|260.4|267|258.1|237.9|239.4|234.1|231|225|224.5|218.1|219.3|224.9|233|242.5|240.9|239.8|247.4|246.6|247.2|244|247.1|244.6|251.8|248|245.3|243.7|245.2|240.9|240.1|233.2|226|224.2|221|208.9|209.7|216.2|215|217.2|229.5|227.6|232.7|234|232.5|235.4|235.9|238.3|234.7|232|224.9|226.9|233.5|228.3||237.2|236.8|242.5|240|244|242.2|245.6|263.3|261.8|265.8|266.2|271.1|275.6|273|265.3|265.2|263.5|264.8|260.9|258.8|250.4|251.3|260.6|259.5|260.1|259.2|263.3|263.9|263.4|261.4|265.4|264.2|268.2|262.2|262|263.2|257.7|264.5|268.8|271.3|269|272.6|264.6|267.6|265.9|261.1|264.2|254.7|269.6|253.6|255.8|254.7|251.8|256.1|252|251.1|250.2|264.7|266.6|281.1|280.2|266.8|272|263.5|255.3|258.3|264.3|266.4|248.8||232.6|230.7|232|233.3|221.6|209.8|210.5|215|223.1|214.7||219.5
03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|2908.6138|2904.062|2916.8069|2860.3645|2907.7034|2913.1655|2919.5381|2910.4346|2916.8069|2916.8069|2867.6472|2904.062|2850.3503|2860.3318|||2800.7795|2841.0918|2784.2883|2731.1494|2784.2883|2738.479|2742.1438|2790.7017|2735.7305|2725.6523|2736.6467|2723.8201|2716.4905|2667.9326|2697.2507|2691.7534|2697.2507|2700.9153|2686.2563|2710.9934|2806.2766|2883.2363|2931.7942|2864.9126|2829.1814|2846.5889|2831.9299|2830.0977|2822.7681|2809.9414|2796.1987|2803.5281|2840.1755|2800.7795|2745.8083|2732.0657|2693.5859|2703.6638|2672.5137|2702.7478|2710.9934|2694.502|2701.8315|2674.3459|2640.447|2699.9993|2720.1553|2692.6697|2698.1667|2707.3286|2696.3345|2675.2622|2673.4297|2683.5078|2678.0107|2703.6638|2700.9153|2712.8257|2725.6523|2715.5745|2727.4849|2765.9646|2775.1265|2747.6409||2662.4355|2722.9038|2768.7131|||2678.0107|2698.1667|2717.4067|2722.9038|2696.3345|2701.8315|2699.9993|2612.9617|2624.8721|2629.4529|2614.7939|2563.4875|2587.3083|2563.4875|2597.3865|2628.5366|2648.6929|2645.0281|2617.5425|2608.3806|2586.3921|2582.7275|2597.3865|2634.95|2685.3403|2692.6697|2650.5251|2654.1899|2634.0339|2658.7708|2655.1062|2623.9558|2569.9009|2574.4817|2697.2507|2673.4297|2688.0889|2623.9558|2551.5771|2519.5105|2524.0916|2547.9124|2525.9238|2526.8401|2546.9961|2548.8286|2540.5828|2549.7446|2509.4326|2523.1753|2484.6956|2494.7737|2478.2822|2468.2041|2459.0425|2436.1377|2434.3054|2429.7244|2478.2822|2448.9644|2420.5625|2392.1609|2372.9209|2430.6406|2462.707|2507.6001|2530.5049|2473.7014|2542.4153|2581.8113|2563.4875|2525.0078|2481.947|2480.1147|2471.8689|2446.2158|2437.97|2385.7476|2361.9268|2341.7705|2352.7649|2423.2385|2372.6226||2383.469|2389.7959|2400.6421|2386.1804|2418.7192|2409.6807|2475.1763|2493.7866|2510.5359|2523.5632|2501.2307|2502.1614|2519.8411|2349.5564|2359.7922|2344.9038|2312.3357|2318.8494|2299.3086|2288.1423|2233.2417|2228.5891|2236.0334|2204.3958|2197.8821|2182.9939|2207.1873|2209.0483|2175.5498|2209.0483|2198.8127|2210.9094|2185.7854|2170.8972|2127.1628|2127.1628|2084.3591|2102.0388|2107.6221|2126.2324|2119.7188|2159.731|2133.6765|2139.2595|2140.1899|2152.2869|2143.9121|2144.8425|2169.0361|2167.175|2157.8699|2312|2308|2283|2277|2263|2274|2309|2265|2314|2320|2325|2331|2294|2296|2333|2376|2361|2325||2286|2296|2281|2287|2290|2287|2269|2410|2419|2424||2415
03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|435.282|443.967|460.55|463.906|454.825|454.233|448.705|442.783|439.822|442.586|438.835|439.822|436.663|439.032|||425.411|414.06|413.567|410.112|403.203|402.216|406.658|409.619|419.489|412.086|418.502|419.983|413.567|412.086|413.567|416.034|414.554|409.125|398.268|402.709|410.606|418.996|417.515|418.502|417.021|435.282|429.359|435.282|424.424|427.385|423.931|433.307|449.1|455.516|454.035|452.061|438.243|454.035|455.022|450.087|454.035|451.568|444.165|431.333|425.411|430.346|435.775|446.139|437.256|444.165|456.009|461.438|454.035|444.658|443.178|448.113|444.658|439.23|431.827|427.385|426.892|432.32|438.736|432.814||427.879|456.503|468.841|||455.516|450.087|441.697|432.32|441.204|438.243|432.32|430.346|425.905|424.424|424.918|424.424|422.45|421.957|424.918|447.126|418.996|423.437|417.515|399.748|397.774|406.658|399.748|412.58|429.359|443.671|431.827|426.398|430.84|431.333|437.256|440.217|423.931|421.463|414.554|421.957|418.996|416.528|413.567|414.554|410.112|407.645|412.086|410.112|407.645|415.541|398.761|407.151|416.528|413.073|411.099|423.437|414.554|411.593|404.19|414.06|409.619|421.463|424.424|435.282|445.152|445.152|444.658|447.126|435.282|426.398|425.411|420.476|427.879|451.074|444.658|432.814|435.282|428.866|428.866|419.489|418.502|414.554|420.97|421.463|428.372|432.814|431.333||443.671|440.217|440.217|432.814|431.333|433.307|431.333|442.191|433.307|441.697|424.424|442.1908|447.1259|441.2038|446.1389|436.7621|427.8788|438.2427|428.8658|433.801|426.3983|418.0085|419.489|419.489|423.4372|415.0474|424.4242|427.3853|422.9436|411.5928|409.1252|402.7095|387.4105|382.4753|379.0207|378.0336|375.5661|384.9429|384.9429|385.4364|382.4753|384.9429|378.0336|381.4883|378.03|378.53|378.53|370.63|384.94|383.96|381.49|390.87|394.81|387.9|389.38|378.03|378.53|388.89|382.97|392.84|405.67|399.75|389.88|388.89|381.98|392.35|378.53|373.1|372.11||373.59|440.22|442.19|444.16|437.75|413.57|411.59|433.31|421.46|421.46||408.14
03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|972|972|957|955|969|981|977|972|966|966|966|965|956|950|||935|929|930|922|917|910|924|925|926|923|929|926|932|923|919|916|917|907|902|875|886|894|896|898|876|897|900|890|896|905|902|916|919|920|920|920|913|917|919|910|906|902|897|875|868|881|882|893|897|898|902|908|897|896|897|906|908|912|924|925|921|923|908|905||901|906|912|||892|893|898|890|898|901|902|894|901|902|903|901|906|908|903|901|902|896|880|899|885|889|886|874|876|880|887|884|891|878|884|885|876|888|850|853|844|830|819|805|811|807|830|836|851|842|834|844|845|847|841|847|848|849|843|837|829|828|822|816|820|814|808|814|800|796|810|804|792|817|822|831|834|828|825|821|816|806|811|794|806|832|817||821|828|823|821|821|812|806|811|808|813|807|815|824|814|804|806|800|802|797|793|777|785|797|796|798|796|815|810|815|806|808|804|811|793|809|796|782|791|797|809|791|794|785|783|782|780|777|782|794|786|800|788|786|784|755|755|761|783|787|792|791|777|782|765|760|755|770|760|755||745|741|744|743|742|711|703|719|739|735||733
03855|942426|/equities/p2p-global|FTSE350||||||||||||||||||||||||||||||868|868|870|870|870|870|870|870|870|870|868|870|870|870|866|868|870|870|868|870|870|868|870|870|870|870|870|866|866|870|870|870|870|866|870|868|866|866|870|866|866|866|868|866|866|866|870|870|868|870|870||868|868|870|||868|870|866|866|866|870|868|864|880|868|866|864|866|868|866|866|878|876|876|878|878|880|878|880|876|876|878|878|876|874|880|880|880|876|870|870|872|872|860|868|864|870|870|870|870|866|866|856|862|860|860|862|856|858|860|860|858|862|858|850|844|844|846|858|846|842|840|840|840|838|840|838|848|848|840|844|850|852|860|862|854|850|860||852|834|830|830|822|824|824|820|830|836|820|796|796|778|778|758|750|752|750|752|750|742|750|746|750|750|750|758|760|762|760|762|774|760|758|748|744|740|740|748|732|740|740|730|740|730|738|724|726|716|730|718|716|718|698|694|684|694|698|694|700|698|698|670|670|680|690|700|702||690|686|688|694|700|646|610|630|642|616||594
03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|2974.1001|2938|2913.8|2912.3999|3025.8999|3038.2|2990.7|2985|2897.2|2876.3|2927.6001|2928.5|2837.3999|2814.1001|||2752.3999|2699.2|2724.8999|2666.5|2700.2|2588.6001|2642.7|2583.8|2640.8|2663.1001|2756.2|2743.8|2856.3999|2845.8999|2865.3999|2838.8|2713|2740|2866.3|2766.6001|2741.5|2834.5|2808.3999|2751.8999|2632.7|2804.6001|2698.3|2659.3|2665.5|2725.3|2625.6001|2639.3999|2676.3999|2652.2|2528.8|2529.2|2576.2|2459.3999|2450.8999|2358.8|2294.2|2317.5|2306.6001|2365.8999|2292.3|2322.7|2235.8|2384|2388.2|2495.1001|2533.5|2540.2|2493.6001|2540.2|2529.2|2671.2|2588.1001|2596.2|2619.5|2680.7|2676.8999|2617.6001|2456.6001|2442.3999||2302.3|2319.3999|2349.8|||2312.3|2337.8999|2290.8999|2308.5|2301.8|2354.5|2323.7|2325.6001|2283.8|2319.8999|2374.8999|2370.2|2403.8999|2432.3999|2407.2|2352.6001|2259.1001|2211.6001|2101.8999|2151.3|2152.3|2188.8|2195|2078.7|2035.9|2013.1|2062|2032.6|2039.7|1988.4|1982.3|2009.8|1979.4|1946.2|1815.6|1766.8|1775.2|1789.8|1728.3|1719.9|1715|1705.8|1797|1856.3|1884.4|1853|1852.3|1874.3|1866.1|1856.5|1826.1|1852.5|1843.3|1832.7|1852.1|1788.8|1804.2|1769.3|1784.3|1775.7|1785|1781.2|1772.3|1756.2|1741.2|1728.1|1742.5|1739.7|1777.1|1879.2|1869.7|1883.2|1880|1839.7|1847.5|1768.7|1779|1770.4|1775.9|1740.2|1679.6|1752.9|1763||1740.2|1712.9|1758.1|1751.2|1810.3|1764.2|1768.1|1847.3|1819.8|1835|1784.5|1821.3|1863.3|1827.2|1807.6|1792.6|1832.3|1868.6|1785.4|1814.3|1775.9|1788.7|1874.3|1884.9|1884.8|1858|1863.7|1841.8|1850.9|1864.4|1860.4|1833.3|1854.9|1868.2|1869|1828|1789.6|1779.5|1749|1766.4|1742.5|1778.2|1732.8|1775.2|1771|1746.9|1749|1735.9|1790.6|1741.4|1738.7|1706.2|1722|1729.8|1683.6|1733.2|1687.4|1774|1771.4|1772.7|1771.7|1690.7|1714.2|1671.1|1613.4|1614.9|1625.7|1586|1538.7||1490.5|1520.7|1556.2|1528.7|1519.5|1361.5|1295.4|1308.2|1365.9|1355.4||1393.1
03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|1827.5|1805|1841|1841|1867.5|1872.5|1863|1802.5|1725.5|1700|1730|1740|1752|1756|||1692.5|1690|1691|1652.5|1692.5|1621|1685.5|1660|1721.5|1724.5|1765|1708.5|1716|1736.5|1728|1731|1688|1741|1763|1726|1726.5|1842.5|1853|1832.5|1782.5|1845.5|1828.5|1838|1869.5|1838|1715|1714.5|1636|1591.5|1533|1540|1535|1523.5|1532|1481.5|1450|1446.5|1444|1443.5|1430|1455|1430|1473.5|1474.5|1504.5|1539.5|1534|1511|1522.5|1514.5|1572|1530|1542|1550.5|1567|1588.5|1584|1506|1502||1440.5|1452.5|1446.5|||1440|1429|1417.5|1423.5|1438|1433|1428.5|1425|1416|1411|1464|1434|1426.5|1425.5|1411.5|1375|1311.5|1311|1253.5|1237|1215.5|1216.5|1226|1141.5|1135|1097|1120.5|1106.5|1156.5|1126|1111|1115|1122|1098|1065|1039.5|1020.5|1044|1013|1029.5|1027.5|1014.5|1036|1022|1038|1040|1055.5|1046.5|1042|1033|1031.5|1035.5|1030.5|1025|1014.5|1002|1000.5|980.6|1002.5|1001.5|1005.5|1023.5|1029|1035|1042|1043.5|1041|1057|1055.5|1090|1091|1110|1098.5|1096.5|1114.5|1084|1097|1086.5|1102|1083.5|1054.5|1098|1087.5||1074|1065|1091.5|1067.5|1085.5|1080.5|1084.5|1148.5|1132.5|1122.5|1105|1108|1125|1112.5|1095.5|1077|1090.5|1103.5|1055|1067|1027.5|1028|1045.5|1049.5|1066.5|1029|1054|1033.5|1037|1047.5|1035|1012|1006.5|1007.5|1000.5|987|989.2|970.4|976|960|925.2|941.8|923.4|937.6|929.8|914.8|919.6|905.2|920|902.2|892.2|889.8|893|885.2|859.4|868|855|890.4|898.6|904.6|927|891.6|903.6|906|895.2|876.4|880.6|868.8|863.6||822.2|829.4|858|837.4|855.4|807|783.6|796.6|802|797.2||805.8
03858|954886|/equities/apax-global-alpha-ltd|FTSE350|204.5|197.4|195|197.2|201.5|207|195|195.6|192.6|194|194|194.6|193.4|192.4|||191|191|190|193.2|192|189.4|190.2|190|192.8|194|209.5|213.5|212.5|211.5|216.5|215|220|220.5|216.5|209|217|218|217|216|213|212|204|203|201|204|201.5|205|209.5|213|204|203|204|210|212.5|215|201.5|199.8|200|196.4|196.8|199.4|196.8|196|192.4|190|201|202|195|190|185.8|185|182.2|184|188|193.2|193.8|190.2|195|193.6||193|199|201|||192|188.4|188|177.4|195|204|190|182|179|180|178.2|176.6|179.8|180|184|183.2|180.6|182.6|182.6|187.4|180.2|183.6|179.8|176|174|175.4|172|174|177.8|170.8|170|165|163|161|160|160|160|159.2|159|159|159|160|159|163|163|164.6|160|159|159.7|160|160|158.4|157|160|159.6|160|159|159.8|157.8|156.8|157.6|155|155.6|159.8|155|152.6|154.8|155|155.2|156|161|165|168|170|162|164.2|164|162.6|162.2|162.2|161.6|170.8|172.8||167.8|172.6|169.6|165.4|160.4|160.8|158|155.4|155|156.8|153.4|155|158|162|158|155.4|158|161|158.4|157.6|159|157.6|158.4|155.6|160|151.8|150.6|149.8|141|141|141|142|141.2|141.2|148|150|140.4|143.4|140.8|140.8|141|140.4|143.2|140.6|143.8|143.6|140|138.4|139|135.6|136.4|137.8|138.2|136.4|137|135.6|136|142|140.2|142.6|143|141.4|140.2|142.8|142.6|142.8|140.4|140.4|138.2||128.4|127.2|129.2|128.6|132.6|126|120.4|121.8|121.2|122.2||128
03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|353.17|351.53|347.45|351.94|361.96|361.96|361.75|362.98|351.53|348.88|349.69|353.58|358.07|353.17|||347.45|343.36|349.08|355.62|354.6|351.74|362.37|366.04|368.09|363.8|370.34|372.99|378.1|363.8|379.12|378.1|378.1|386.07|387.71|374.83|388.53|388.12|370.54|373.2|365.43|367.07|381.78|382.19|388.73|379.94|373.4|372.99|384.03|383.01|376.88|375.24|371.97|372.99|372.18|365.84|359.3|349.9|353.37|340.09|338.86|345.4|344.38|359.71|355.21|365.23|367.88|381.17|362.16|363.59|366.04|376.47|372.58|374.01|367.88|379.53|383.21|394.86|384.85|399.36||392.41|401.61|409.78|||402.63|401.81|383.21|370.54|372.79|381.99|383.83|376.26|368.91|369.93|366.66|374.42|372.79|385.46|401.81|388.53|371.15|359.91|343.36|348.06|339.68|352.76|359.71|359.1|359.91|357.26|362.77|358.69|365.84|352.56|352.56|351.94|363.59|349.08|278.98|281.02|281.02|281.02|272.85|282.45|281.02|290.22|302.07|322.72|323.94|315.36|306.16|305.55|304.53|304.53|306.37|310.86|318.01|325.58|332.32|324.96|317.81|323.74|318.63|311.27|306.16|300.85|294.72|304.12|304.73|274.28|275.3|278.98|287.36|299.62|294.1|300.64|300.23|298.8|295.74|317.2|316.79|316.79|308.61|290.83|293.9|299.42|293.9||319.85|316.99|306.77|313.72|313.72|307.59|303.71|304.93|296.35|297.37|307.18|315.15|314.34|306.98|305.55|301.05|289.2|277.75|281.64|284.29|275.91|276.73|282.86|287.36|277.96|304.73|316.58|322.72|331.5|321.29|314.34|315.77|310.04|306.98|310.25|300.64|290.83|294.51|296.15|291.45|288.58|296.35|289.81|295.94|291.65|290.22|288.18|285.93|310.66|303.5|296.96|308.2|308.41|295.94|287.56|285.72|277.96|284.7|304.32|306.57|309.84|303.5|277.55|281.02|285.72|279.59|284.09|294.92|275.91||280.82|276.93|262.83|262.83|259.36|238.31|226.86|242.19|245.66|241.17||247.3
03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|391|392.2|388.6|395.6|402.2|403.6|418|410.2|400.6|404.8|403.2|409.2|400.6|397.8|||397.6|391.4|397.8|393.2|397.2|387|395|399.4|406.4|403.6|409.4|410.6|419|408.4|414|419.2|413.4|421.8|424.2|416.4|422|438|421.6|424|412.4|429|431.2|429|433.2|439|440.2|454.8|472.4|473|474|475.4|472.6|479.6|465.6|467.6|472|472.6|469.6|463.2|451|461.6|455|445|443|446.4|449.6|451|442.2|449.4|452.6|448.4|452.4|456.2|458.2|473|474|468.8|446.8|434.2||431.2|440.4|446|||439.6|439.6|427.6|415|432.6|434.8|431.4|421.6|415.8|415.6|424|433.2|430.8|426|428.8|436|428.4|436.6|421.8|428|428.8|432|436.8|419.4|416|413.4|419.4|420.4|423.2|404.4|402.2|401.8|390.4|391|368.8|373.2|379|370|355.4|356.2|356.2|352.8|364.2|366.6|376.4|372.4|375|384|379|381|387.4|391|363|369.4|369.8|368.8|369.8|372|373|371.6|364.4|358.2|353.6|358.8|343.2|342.6|349.8|352.6|366.2|380.6|375.8|382.4|380.2|379.2|377.6|391.6|396.8|390.6|391.2|380.2|389.8|395.6|406.4||421.6|409.2|409.6|404.8|409.8|401.8|402|413.2|414|422.2|421.6|428.2|437|438.2|422|417|409.2|405.4|403.6|401.2|390.4|392.6|403.2|403|405.2|405.6|415.4|415.2|410|410|408.8|409.8|412|418|427.8|420.2|415.6|425|429|433|427.8|429|418.4|417.2|425.4|421.2|425|418|426.6|422.8|442.6|439.2|439.8|436.4|427|425.2|430.6|455|455.6|465.4|458.8|446.6|447.4|431.2|424|428.6|436.2|427|406||390|393.2|396.6|391.6|376.6|361.4|357|372|380.2|380.2||381.2
03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|4782|4712|4650|4578|4600|4675|4638|4568|4560|4542|4573|4517|4455|4479|||4473|4327|4319|4278|4319|4287|4328|4265|4305|4286|4283|4275|4300|4237|4232|4201|4172|4188|4036|3884|3994|4084|3969|4018|3880|3925|4057|3967|3951|3995|3914|3872|3931|3966|3918|3903|3836|3889|3915|3848|3934|3824|3858|3766|3693|3711|3650|3730|3748|3832|3760|3710|3670|3655|3652|3671|3675|3650|3650|3673|3664|3651|3537|3500||3438|3489|3460|||3433|3441|3446|3371|3350|3298|3316|3341|3348|3300|3270|3265|3300|3229|3219|3262|3193|3224|3181|3150|3162|3165|3238|3217|3181|3133|3134|3167|3185|3195|3180|3200|3170|3189|3092|3044|2977|3033|2889|2800|2778|2774|2840|2898|2975|2949|2921|2989|2987|2969|2922|2945|2912|2922|2913|2963|2915|2924|2879|2835|2827|2800|2833|2773|2776|2755|2810|2805|2750|2884|2949|2953|2933|2852|2822|2815|2844|2700|2693|2561|2553|2619|2545||2605|2635|2695|2699|2746|2690|2714|2745|2740|2764|2690|2749|2794|2739|2624|2613|2587|2582|2492|2528|2435|2467|2527|2551|2576|2581|2638|2668|2650|2667|2653|2614|2648|2571|2606|2565|2581|2664|2761|2762|2737|2776|2733|2719|2720|2700|2689|2680|2802|2778|2736|2665|2678|2649|2417|2361|2386|2508|2550|2566|2610|2494|2479|2504|2440|2393|2472|2424|2488||2315|2278|2351|2261|2293|2209|2166|2203|2249|2268||2216
03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|2277.2583|2296.1196|2291.1563|2297.1125|2442.0469|2410.2805|2441.0542|2424.1782|2440.0615|2445.0251|2465.8718|2471.8279|2463.8865|2445.0251|||2433.1125|2397.3752|2403.3315|2359.6526|2376.5286|2315.9739|2312.9956|2322.9226|2378.5139|2396.3826|2398.3679|2443.0396|2475.7988|2438.0762|2405.3169|2365.6089|2377.5212|2394.3972|2344.7622|2338.8059|2364.6162|2365.6089|2349.7256|2379.5066|2350.7183|2403.3315|2419.2148|2436.0908|2389.4336|2353.6965|2303.0686|2291.1563|2290.1636|2330.8643|2210.7473|2213.7253|2223.6526|2255.4189|2248.47|2273.2876|2249.4626|2230.6013|2221.667|2184.937|2101.55|2173.0247|2169.054|2185.9297|2183.9443|2237.5503|2302.0759|2287.1853|2249.4626|2253.4336|2232.5869|2238.543|2204.7913|2204.7913|2203.7983|2202.8057|2213.7253|2245.4919|2185.9297|2209.7546||2247.4773|2283.2146|2288.1782|||2279.2439|2234.5723|2188.908|2159.127|2232.5869|2277.2583|2294.1343|2263.3606|2267.3313|2226.6306|2254.4263|2245.4919|2276.2656|2287.1853|2342.7766|2286.1926|2225.6379|2161.1123|2094.6013|2110.4844|2123.3896|2122.397|2112.47|2004.2654|1965.5499|1984.9076|2018.1632|2021.1412|2042.9807|1963.5646|2018.1632|2040.9954|2054.8931|1963.0682|1657.316|1669.2284|1694.5424|1715.389|1709.4329|1685.1117|1627.5349|1631.0094|1677.17|1712.9073|1719.3599|1687.097|1702.4839|1738.7175|1733.754|1736.7322|1717.3745|1780.411|1812.6738|1859.3308|1894.5718|1881.6666|1919.3893|1921.3748|1906.9806|1900.0316|1888.6156|1853.871|1846.4257|1860.8199|1830.0461|1841.4622|1857.3455|1843.4476|1823.5936|1905.9878|1954.6302|1996.3237|1975.4769|1925.3456|1924.3528|1916.4113|1918.8929|1944.7032|2023.1267|2012.2069|2020.1486|2004.2654|1999.3019||2031.0682|2042.9807|2031.0682|2038.0172|2028.0902|1985.4041|1981.4332|1994.3384|1957.6084|1995.3311|1945.6959|1968.5281|1976.4697|1979.4478|1895.0681|1870.2506|1863.798|1842.9513|1796.7906|1772.9658|1752.119|1784.3818|1859.8271|1818.63|1792.3235|1820.1191|1859.3308|1858.8345|1907.4769|1915.4185|1902.5134|1929.3163|1972.4989|1913.4331|1936.7616|1930.8054|1960.5864|1981.9296|1936.7616|2011.2142|2012.2069|2031.0682|1950.1631|1915|1922.5|1898.5|1898|1885|1962|1947.5|2003|1959|1967.5|1945|1917|1928|1907.5|1998|2066|2081|2050|1975|1957.5|1947|1967|1821|1876|1885.5|1824||1679.5|1662.5|1650|1669|1703|1624|1664.5|1739.5|1789.5|1725||1766
03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|73.9|74.8|74.75|76.1|74.7|73.7|73.7|73.4|73.65|73.05|73.55|74.1|73.3|73.3|||72.5|72.1|72.1|71.9|72|71.5|70.9|71.5|72|72|71|71.9|72.1|71.4|71|71.7|72.9|71.6|73.6|73.7|76|76.4|75.6|75|74.5|76|76.5|75.4|74.3|74.2|73.2|73|72.9|72.6|72.2|73|73|74.5|74|74.2|74.1|73.6|73.5|73.4|72.5|73.7|74.4|74.5|75.1|74.8|74.5|75|74.3|75.9|75.7|77.5|77.1|76.7|77.8|79.3|78.5|78.1|77.9|77.2||76.8|76.8|77.5|||76.9|76.2|75|73.8|76.6|77.3|76.3|73.4|73.6|72.3|71.9|73.3|72.9|72.2|73.4|73.6|74.5|75.9|74.8|73|73.6|74.2|75.8|76|76.2|75.9|78|77|75.9|76|75.9|75|74.5|75.4|76|76.3|77.2|75.6|75|76.2|75.5|75.3|77.1|78.3|78.1|77.4|76.8|75.9|75|75.4|76.7|76.8|77.1|77.7|76.5|76.3|76.6|77.3|77|77.6|77.4|77.2|77.6|80|78.1|77.6|78.7|78.7|78.9|80.9|81.3|79.4|78.3|79.5|79.3|79.7|82.2|81.7|80.9|80|80.5|81.2|80.7||81|81.3|81|80.3|80.7|82|81.7|79.3|80.5|83.1|81.2|80.9|80.7|81.1|81|81.5|80.7|80.1|79|79.4|79|78.3|79.4|78.2|76.9|78.1|79|78.6|78.2|78.1|77.1|74.7|75.8|76.7|77.2|77.4|77|77.4|77.7|78.8|79|79|78.6|78.5|78.7|77.3|77.4|78.3|79.7|80.7|81.4|83.1|84.5|82.5|80.9|80.4|78.9|79|78.5|80.5|80.7|81|80.7|79.7|78.7|79|78.9|78.2|77.7||77.5|78.2|75.8|75|76.8|74.9|72.6|76.8|76.9|76.7||78.3
03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|725.0325|730.0365|700.9389|702.6069|737.0793|764.6943|741.342|1955|1995|1970.5|1972|2029|2021|1951|||2019|1999|1963|1917.5|1932.5|1888|1949.5|1965.5|2060|2020|2045|2006|1978|1948|1928.5|1929.5|1919.5|1989.5|1921|1932|1978.5|2033|1918|1974|2008|2137|2001|2080|2177|2130|2160|2187|2197|2129|2136|2140|2163|2097|2134|2049|2108|2135|2273|2103|2030|1949.5|1846|1800|1779.2|1816.4|1800.4|1728|1689|1701.2|1615.2|1628|1652|1695.4|1699|1785.6|1846.6|1860|1885.4|1806||2009|2004|1969|||1832.8|1711.2|1673|1609.2|1654|1685.8|1706.4|1628.2|1529.2|1417|1556|1601|1573|1633|1599|1505|1473|1460|1450|1491|1485|1531|1550|1540|1466|1394|1590|1518|1404|1303|1252|1262|1260|1179|1056|1062|1069|1087|1035|1085|1029|1100|1090|1043|1000|989.6|965.6|1000|1004|988.4|976.4|999.6|1004|1050|1044|1015|997.6|1039|1000|1007|1000|1019|1038|1068|1000|990.8|1031|1044|1065|1145|1184|1178|1171|1191|1178|1199|1183|1110|1126|1100|1111|1080|1111||1127|1118|1120|1138|1174|1160|1155|1271|1330|1328|1370|1411|1440|1460|1400|1337|1296|1220|1140|1151|1158|1116|1120|991.6|954.8|990|1059|1090|1123|1102|1150|1029|1019|973.6|974.8|919.6|920|946.8|966.4|977.6|944|994.8|1007|988|1060|1018|1248|1280|1385|1415|1430|1389|1468|1484|1395|1422|1310|1544|1580|1614|1440|1333|1377|1173|1085|1103|1170|1015|907.2||709.2|740|770.8|780|750|669.2|614|639.2|760.8|862||906
03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|7564|7673|7620|7494|7418|7380|7400|7271|7167|7225|7287|7243|7099|7183|||7172|7247|7289|7394|7271|7210|7130|7215|7344|7110|7128|7138|7232|6978|6951|7011|7192|7131|7005|6858|6857|6794|6880|6980|6945|7010|7120|7136|7196|7226|7454|7421|7334|7422|7471|7246|7247|7312|7289|7275|7383|7300|7380|7388|7491|7649|7779|7952|7897|7777|7650|7645|7722|7662|7592|7559|7529|7405|7556|7471|7475|7512|7439|7422||7324|7401|7462|||7223|7224|7328|7440|7508|7542|7645|7505|7692|8160|8103|8012|8134|8071|7958|7729|7937|7800|7805|7770|7748|7800|8000|8000|8317|8125|8180|8291|8543|8633|8660|8785|8530|8301|8473|8529|8511|7963|7774|7766|7876|7880|8056|8077|7943|7955|7920|8066|8109|8217|8120|8190|8456|8470|8424|8371|8295|8317|8409|8431|8479|8457|8539|8509|8576|8559|8812|8580|8612|8746|8648|8542|8605|8400|8429|8335|8386|8348|8280|7970|8121|8292|8197||8340|8417|8599|8627|8611|8437|8549|8608|8492|8579|8381|8542|8699|8450|8380|8470|8419|8500|8550|8767|8530|8751|8615|8700|8648|8652|8751|8801|9048|9320|9187|8844|8996|8549|8568|8505|8480|8579|8537|8660|8459|8594|8451|8421|8548|8456|8449|8344|8525|8470|8489|8400|8590|8511|8281|8201|8276|8404|8244|8200|8427|8530|8596|8542|8704|8580|8698|8329|8672||8996|8961|8882|8676|8790|8671|8765|9004|8856|8707||8559
03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|574.6|576.8|561.2|571.8|579.4|577.6|583|578.6|590.4|570.6|569.4|575|569.6|564.4|||560|554.4|556|554.4|565.4|567.4|573.2|582|581.2|573.4|574.4|564.8|576|563|562.2|566.6|555|570.6|554.6|553.2|565|572.2|565.8|561.2|550.2|572|578|585.4|593.4|607.6|603.8|593.2|610|615.4|592.4|581.2|573.8|576.8|575.8|577|580.6|581.4|584|573.6|564|583.4|586.4|584.8|579.8|574.2|583.6|567|562.6|567|566|577.8|587|583|591.2|595|583.4|609.8|600.6|605.2||596|601.4|605|||583.6|588.4|584|577.4|589|592.6|587|567.4|574|559|554.6|560.8|556.4|553.8|557.2|565.4|561|568.6|560.6|548.2|544.2|540.2|539.8|552|554.6|557.8|556.2|557.6|557.6|562.6|569.6|574|568.6|586.8|581|600.8|594.4|567.8|562|579|578.4|578.4|584|588|591|583.8|586.4|587.6|587.2|582|576.6|576.6|575.2|575.8|569.4|560.8|558.4|570.2|577.4|575|571|563|560.2|556.8|553.4|554.2|556|543.8|548|570.4|571.4|576.8|567.6|561.4|563|559.4|552.2|551.2|551|541|556.4|567|568||563.2|566.8|571.6|565.8|563|556.2|553.2|550|553.6|559.6|555.8|573.6|573|564.6|554|557.6|550.2|553.6|542.8|547|536.6|529|534.4|530|528.8|527.4|540.6|548|540.4|537|536|530|534.8|514.8|522.6|513.6|514|517.4|527.4|530|522.2|524.8|523.2|526.4|535|533|521|525.8|533|548|545.8|541.8|549.8|541|528|530|530.4|547.2|540|559.6|551|566|567|562|551|558.2|546.4|550|535||521|505|509|511|500|502|489.6|493.7|490|496.9||479.8
03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|481.7|477|470.8|477.6|471.6|467|471.8|471.2|471.5|465.1|468|471.1|462|464.6|||459|456|452.4|457|466|460|472.4|479|483.4|476|469.4|467.8|462|459|449.8|454|449|444.6|420|446|453.2|451|464.2|467.2|462|467|471.8|462.4|474.6|485.2|486.6|489.8|507.5|517.5|503|507|491.2|495|501.5|498.8|492|500.5|498|488.4|472.2|482|488.8|512.5|521|523.5|531|531|540|532|533.5|530|535|534|531|548.5|534.5|539|535|532.5||537.5|530|540|||532.5|527.5|531.5|514.5|535.5|525|525|508|504|493.2|487.4|492.8|480.6|477.6|486.8|481.6|472.6|485.2|508|498.4|500|490|480|476.2|474|459.4|457.2|443.6|442.2|453|450.4|449.8|441.6|455.4|495.6|499.4|500|470.4|453.6|474.4|489.2|494.8|497.2|501.5|495.4|499.2|494|513|522.5|524.5|514.5|529|530|526.5|522.5|510|502.5|517|521.5|516.5|530|527|538.5|545|547.5|526|528.5|513.5|513.5|521|521|526.5|529|541|537|545|550|553|552.5|530.5|534.5|551.5|540||536|542|549.5|548.5|541.5|538.5|532.5|536|546.5|556|559|580.5|582|600|585.5|597|581.5|584.5|570|595|574.5|558.5|580.5|575.5|575|571|587.5|583.5|577|596.5|586|575|566.5|558.5|578.5|556|554|547.5|543.5|549|538.5|545|536|528.5|522.5|531.5|528|526.5|519|519.5|507|496.6|502.5|490.4|484.8|475.8|466.8|475|460.8|470|469|482.2|500.5|518|508|503|497.4|504|515.5||507|479.8|500.5|478.8|473.4|466.4|452.4|464.6|473.4|478.6||475
03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH|3930|3925|3835|3768|3802|3809|3841|3809|3855|3757|3776|3775|3630|3550|||3504|3422|3360|3407|3405|3336|3390|3461|3449|3449|3410|3378|3434|3384|3424|3471|3400|3454|3397|3341|3418|3468|3520|3441|3395|3519|3506|3531|3618|3756|3816|3838|3911|3893|3815|3819|3763|3750|3748|3625|3620|3660|3696|3652|3636|3706|3720|3899|3815|3830|3893|3780|3770|3774|3805|3557|3534|3464|3501|3531|3429|3377|3506|3275||3202|3225|3281|||3185|3209|3213|3199|3209|3301|3180|3164|3170|3195|3256|3284|3249|3263|3217|3255|3225|3181|3392|3375|3318|3295|3301.8101|3401.29|3429.3601|3364.3799|3412.52|3297|3342.73|3292.99|3291.3899|3288.98|3297|3357.1699|3252.0801|3338.71|3543.27|3401.29|3353.96|3441.3999|3465.46|3429.3601|3607.45|3616.27|3691.6799|3670.02|3609.8601|3597.8201|3617.0701|3617.8799|3601.8301|3665.21|3637.9299|3702.1101|3799.1699|3791.95|3778.3101|3790.3501|3866.5601|3848.1101|3865.75|3839.28|3901.05|3872.97|3845.7|3843.29|3876.98|3846.5|3836.0701|3909.8701|3877.79|3872.1699|3888.21|3881.8|3849.71|3912.28|3927.52|3880.1899|3920.3|3784.73|3916.29|4038.22|4054.27||4068.71|4102.3999|4087.96|3726.97|3475.0901|3414.9199|3404.49|3441.3999|3485.52|3535.25|3500.76|3653.98|3670.02|3645.95|3661.2|3613.8701|3508.78|3500.76|3386.8501|3473.48|3325.8799|3286.5701|3419.74|3337.1101|3330.6899|3301.01|3387.6499|3381.23|3340.3201|3364.3799|3273.74|3248.8701|3313.04|3189.51|3278.55|3217.5801|3219.1899|3244.8601|3286.5701|3348.3401|3289.78|3336.3101|3292.99|3282.5601|3256.8899|3309.8401|3248.8701|3288.1799|3305.02|3239.24|3337.9099|3195.925|3276.144|3158.2219|3086.0249|3106.0801|3146.189|3278.551|3355.561|3224.002|3301.012|3218.386|3293.792|3173.4641|3236.8369|3279.353|3238.4409|3065.168|3182.2881||3206.353|3230.4189|3183.0901|3143.783|3104.4751|3018.6411|2936.8181|3163.8369|3133.354|3175.0681||3136.563
03869|6810|/equities/british-empire-trust|FTSE350|200.4|200.4|197.6|198|202.4|202.8|200|199|198|198.8|198.8|196|196.4|193.2|||191.2|189|188|188.4|188.4|186.6|188.2|189|189.8|186.4|187.6|188.8|191.2|188|187.4|187.6|186.4|184.8|183.4|179.2|176.2|179|178.4|175.6|174.2|177|177.8|177.4|177.2|179.4|179.4|182.6|185.2|185.2|183.2|183.2|182.4|182.4|183.2|183.2|177.4|176.6|175.2|171|171|172.4|171.6|174|174|174.6|174.8|175.2|174|173.4|173|176.2|175.6|176|176.6|177|177.2|177.2|177|177.4||176.4|176|177|||171.4|170.8|168.2|167.8|170.4|171|168.8|167.2|167.8|165.6|167.2|166|166.2|165.8|168|167|167.6|165.8|164.4|165.6|162.8|161.8|162.2|161.4|158.8|158.4|158|156.6|160|157.6|159.2|159.2|157.4|157.4|153.2|151.8|150|148|147.4|145.8|146.4|147|148.2|149.2|151.6|150.4|150.4|150|149.9|150.2|148.4|149.8|149.2|150.4|150|150.6|149.8|149.4|148.4|147|147|148.2|148.4|147.4|147.4|145.2|149.4|146.8|146|149.8|149|149.4|149.6|150|147.2|145.8|142.2|142|143.6|142.4|143.8|145.6|145||143.4|145|144.4|144.8|143.6|143|143.6|144|144.4|145|144.6|144.2|145.2|143.2|142.4|140.6|141.2|142|142.4|139.4|138.4|140|141|140.4|139.6|142.2|142.8|141|141.6|142.4|142.4|141.4|141|138.4|138.8|137.6|137.4|137.4|138.4|139.4|137|136.8|135.6|137|136.8|137|137.4|138.2|139.2|138|139|137.2|136.2|132.6|130.6|132.8|133.6|138.2|138.6|136.8|138|136.2|135.2|132.8|131.4|130.2|132|131.2|129.4||127.6|127|126.6|125|124.4|122.2|118.2|121.8|122.6|121.6||121.8
03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|394.2129|392.2369|395.0033|391.9405|403.6977|406.4641|401.9193|402.0181|403.3025|403.2037|399.7457|402.5121|415.3562|410.7125|||404.1917|403.3025|407.2545|396.4853|396.3865|395.2009|393.7189|392.9285|392.7309|388.4825|393.7189|386.8029|388.9765|386.4077|385.9137|384.8269|389.2729|391.1501|391.9405|385.7161|383.2461|378.6025|368.5248|364.1776|357.558|368.3272|368.426|370.2045|370.3033|360.1268|357.6568|357.2616|357.8544|355.9772|344.4176|345.8996|344.0224|337.6004|338.9836|337.6992|345.6032|352.618|340.1692|335.7232|331.1784|337.304|339.6752|343.3308|337.2052|344.9116|345.3068|343.8248|341.9476|346.69|344.3188|346.2948|347.678|342.1452|341.5524|344.4176|345.702|343.4296|324.2623|322.6815||321.2983|324.0647|324.7563|||324.0647|322.0887|313.8883|310.4303|322.1875|327.918|324.7563|320.7055|316.4571|312.2087|319.9151|329.2024|326.0408|329.1036|334.1424|330.882|332.0676|328.412|317.3463|320.2115|322.8791|323.6695|333.7472|320.7055|314.1847|311.2207|315.4691|312.9991|312.2087|305.3915|301.8347|306.8735|311.7147|300.9455|274.2694|268.6378|264.587|265.1798|259.153|254.4106|253.4226|257.9674|264.3894|273.1826|274.7634|270.021|270.515|278.1226|278.8142|278.5178|275.5538|283.6555|283.3591|293.0415|292.1523|291.8559|291.8559|295.2151|287.8051|284.1495|282.3711|282.2723|283.1615|289.9787|276.5418|275.6526|279.3082|275.949|278.913|288.7931|296.0055|297.3887|299.8587|298.3767|299.5623|285.2363|284.4459|280.5926|274.6646|270.3174|271.009|272.5898|272.3922||279.3082|280.395|281.9759|279.0118|281.6794|277.7274|276.6406|283.6555|283.5567|285.6315|285.3351|289.4847|300.0563|296.6971|288.4967|290.0775|293.9307|280.889|275.1586|270.6138|260.5362|263.5002|274.6646|276.1466|273.6766|277.6286|283.9519|288.0027|284.6435|288.0027|288.9907|289.1883|290.4727|285.8291|282.9639|279.407|275.949|278.1226|281.4818|279.9998|270.2186|275.3562|270.021|270.3174|270.6138|265.7726|265.7726|265.8714|276.7394|271.4042|275.3562|275.455|274.961|284.6435|274.961|273.1826|272.1946|284.4459|286.6195|293.2391|292.7451|277.8262|275.5538|257.7698|250.0634|244.7282|258.7578|259.4494|245.4198||233.2673|234.1565|236.1325|236.6265|238.2073|226.4501|228.8213|232.5757|242.0606|239.2942||244.333
03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|536.2762|537.2366|529.7456|546.0721|546.0721|536.4683|535.7|518.4131|528.209|514.3795|525.5199|524.5596|519.7577|515.532|||512.4588|506.8886|512.8429|511.4984|517.8369|513.035|520.3339|525.9041|527.6328|520.718|516.1082|515.9161|519.1814|512.4588|510.1539|512.8429|510.538|509.1935|499.3976|516.1082|511.8825|522.6388|526.2882|521.6784|524.7516|527.0565|531.0901|534.9317|539.3494|557.2125|560.8619|577.1884|566.6242|559.1332|535.892|536.8524|540.6939|541.6543|541.2702|541.2702|542.9989|538.5811|535.892|528.7852|513.9954|526.4803|512.0746|509.7697|505.9282|498.8214|493.8274|480.9583|476.8287|484.0315|484.2236|498.0531|509.1937|503.826|508.8235|504.0111|491.7949|490.4992|493.8309|484.3911||477.7277|482.17|485.8718|||476.4321|474.7662|468.8432|468.2879|471.8047|476.0619|470.8792|473.2855|472.9153|457.2748|453.0177|443.3928|444.0406|434.7859|438.2101|439.3207|442.3747|452.2773|442.2822|439.5983|431.9169|427.1045|433.12|448.7605|460.514|451.0742|447.7426|437.7106|435.5986|442.9906|436.4786|441.2306|418.4387|424.1587|470.4465|460.0625|449.1506|442.6386|443.6946|426.6226|434.4546|429.5266|429.3506|428.2066|439.8226|435.7746|438.7666|504|509.6|509.6|509.6|509.6|503|498.1|494.2|497.3|498.2|495.8|493.5|492.4|503.4|494.7|510.2|490.4|487.5|476|473|459.3|459.1|455.8|461|460.5|467|464.4|464.2|464|459.6|460|465.6|459.9|461.5|474.7|473.8||476|485|479.1|475.2|481.1|483.8|481.6|489|489|494.5|491.7|491.6|487.4|482.4|483.6|486.1|479.9|474.5|472.6|476.4|463|463.8|463.4|458.4|442.7|441.8|451.2|449.5|440.2|445|438.1|440|437.4|433|435.5|433.4|431.4|436.2|434|433.3|426.7|429.9|417|397.5|398|392.6|395.2|392.1|399.7|396.2|386.4|377.2|383|383.3|381.3|372|353.2|379.9|376.1|376.1|377.9|378.1|385|392.9|396.9|389.7|369.4|371.9|368.6||359.2|360|355.6|343.1|344.5|338|335.9|353|340|340.2||331
03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|300|300.3|299.1|301.9|311.5|307.8|307.7|312.6|319.4|242|233.3|237|239.9|228.4|||237|228.6|234.5|238.4|242.6|235.9|234.5|232.7|234.3|250|255.3|258.9|257.5|253.5|251.6|253.4|241.8|254|260|257.6|260.9|260.4|268.3|265.5|259.7|270.5|268.7|262.6|245.3|228.9|228.3|230.6|234|237.8|238.6|245|240.8|239.7|235|239|233.7|229.6|237.2|232.5|233|227.3|214|217.3|212.8|210.7|213.4|212.8|199|205.3|220.3|263.5|260.9|264.1|262.6|271.5|278.1|279.9|266.7|264.7||279.9|289.7|290.7|||286|282.2|267.4|269|278.9|291.3|295|299.1|301.6|296.9|302|307.3|314.5|330|331|344.9|346.6|350|337.9|356.4|363.1|350.8|354.9|330.1|323.1|311.7|317.5|299.2|295|276.4|270.2|271|267.2|250|227.9|231|229.4|225.3|222.4|217.2|212.1|222.9|231.5|246.7|251.5|250.1|254|252.7|257.1|257.5|241.4|251|259.9|275|278.6|278|266.4|266.7|264.7|258|251.9|250.4|232.3|233.8|225.4|214.4|225|215.3|215|217.8|222.7|230|234.8|230.5|235.8|250.1|252.3|254.9|260.3|259.3|261.1|258.2|258.5||272.1|270|271.2|268.1|277.9|272.9|271.6|269.2|278.8|284.6|281.1|284.2|297|295.9|277.7|275|279|283.1|261.8|289|288.4|291|295.8|288.6|286|295|300.6|293.8|304.9|285.3|288.5|296.2|290.6|279|284.6|284.7|287.3|282.6|296.7|315.7|314.2|313.9|317.7|310.2|311.3|312.1|311.1|316.2|335|327.3|341.1|352.3|352.7|349.7|357.4|368.9|376.6|408|421|448.7|434.9|403.7|407.6|386|382.9|382.8|405.9|406.9|396.5||394|387.7|389.8|393.5|395|368.9|362.4|372|387.7|400||399.5
03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|496.3|499.9|526.4|518|523|522|522.8|515|502.6|505|515|526.8|526.2|521.6|||510.4|505|513|499|494|492.8|499.9|500|488.3|489.5|497.1|501|503.2|507.2|502|493.5|500.4|498.9|496.4|483.5|497.4|499.1|495.5|489.7|483.9|501.6|496|485.5|471.8|465.3|472|481.9|485.9|485.5|480|479.3|480|479.8|472.6|474|477.5|471.9|476.1|469.5|462.1|471.9|476.5|470.1|471.2|479.1|479.9|491.4|485.8|488|495.6|501.6|493.8|494.1|496.4|500.6|499.3|505|500.8|493.9||488.8|493|503.2|||504|501.2|494.2|490.4|492.2|493.8|504|502|504|502.6|511.2|515.4|512.8|516.6|521.6|531.4|516.8|509.2|504|504.2|510.6|516.6|526.6|524.2|521|507.8|499.1|495.2|486.8|471.2|471|475.4|463.6|441.9|430.5|431.7|442.2|430|412.9|397|405.4|413.6|431.9|447.8|458|442.3|464.9|479.4|482.1|483.4|474.4|478.8|483.1|490.3|498.3|492.7|493.5|496.9|495.1|493.2|486.4|482|488.1|493.9|492.8|489.4|499.5|498.7|500.2|528.4|527.6|524.8|531.2|520.2|508|507.8|514.6|513.2|518.8|503.8|510|514|501.2||519.6|527.2|530.8|537.2|541.6|530|528.6|538|538.8|535.6|534|534.2|536|527.2|517.4|507.8|507.8|524.8|513.2|492.1|490.2|505|476.9|484.4|478.4|477.9|493.5|486.1|495.4|489.9|486.2|477.3|489.4|468.4|476.4|474.5|477.9|479.9|489.2|492.2|482.2|483.5|483.3|483.4|495.7|485.2|485.8|479.6|509|507|506|501|506.6|509|498|504.8|516.6|529|530.6|523.8|514.4|511.2|513.4|497|498.3|496.2|511|502.4|513.4||493.7|494|498.2|497.3|501|496.5|492.7|505|517.2|503||512.2
03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|1078|1084|1064|1070|1102|1118|1114|1112|1106|1090|1094|1090|1080|1064|||1066|1066|1078|1090|1084|1080|1080|1100|1106|1100|1110|1096|1094|1084|1076|1052|1050|1042|1048|1046|1062|1070|1072|1074|1060|1082|1088|1094|1092|1098|1094|1118|1132|1128|1112|1110|1096|1112|1116|1102|1064|1074|1064|1018|995|1014|1012|1018|1022|1034|1064|1070|1072|1082|1068|1090|1086|1084|1106|1116|1106|1098|1100|1094||1104|1106|1114|||1090|1074|1078|1078|1084|1094|1078|1074|1074|1058|1044|1028|1018|1016|1024|1032|1036|1020|1010|1026|1002|995|1004|989|982|978|980|969|990|975|985|992|980|996|956|945|935|933|929|916|926|925|934|939|950|939|937|943|938|938|944|944|940|945|934|928|918|898|899|889|890|883|894|897|885|890|906|891|886|916|912|913|906|898|884|866|855|853|849|838|835|833|823||817|830|824|823|814|816|808|813|814|821|815|817|823|816|812|806|808|816|819|803|792|788|810|805|802|797|800|800|804|802|800|803|811|801|810|799|793|794|798|798|777|776|781|783|796|800|797|795|800|788|794|788|780|768|752|766|770|786|786|795|795|786|788|777|776|765|782|769|757||750|745|740|735|733|716|699|720|714|712||693
03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|130|133.6|133|129|125|123|123|122.2|123|123|126|124|123|125|||119.6|118|119.2|117|117|114|117|120.4|112.4|107.8|108.4|104.6|102.4|105.6|97.1|100.4|100|93.6|87.8|87|88|88.3|87|88.1|89|89|86.4|87|87|87.5|87.1|86.3|87.6|87|86.6|86|86|86.3|89.1|86.4|86.4|84.4|84.5|83.6|83.5|84.5|84.5|84.5|84.4|81.5|85.5|87|87.4|88.9|91.7|90.6|81.6|83.1|82.4|83.5|83.4|81.8|83.5|80.3||81|81|81.9|||80.3|79.1|79.7|77.5|78.8|77|79|79.3|80|80|83.3|83|82.9|76.9|78.9|80.5|82|81|82.7|81.2|79|78|79|80|77.9|82|79.7|82.3|78.8|73.8|78.4|75.7|72|69.9|65.2|65.8|65|63.7|61|59|57.8|58.6|59.4|60|62.4|61.5|61|62|62|63|63|65.4|63|63.6|64.2|64.1|63|66|67|67.8|65.3|67.4|65|65.4|62|61.15|61.6|60.5|60|65|65|64|68|67|65.8|65.9|64.1|58.3|55.5|51|48.5|57|55.8||59.4|61.7|62|65.3|66|64.5|65.9|66|68.8|67.7|67|66.5|66.9|67|67|67|64.9|64.4|66.1|62|64|65|66|68|68|68.5|69.4|68|73|74|69.3|67|69.1|69|69.9|64.7|66.3|68.1|68.3|68.4|69.6|69.6|69.5|70.7|72.5|72.5|73.2|71.5|74.8|71.1|71|76.7|75.8|79.2|80|81.2|78.8|84.3|83.6|85.7|88.5|79|77.7|72.9|73.6|78|76.9|75.1|73.5||73.5|70|68.9|70.1|72.1|70.2|68|66.5|72|80||71.7
03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|320|320|312.2|310.4|318.8|314.4|310.4|310.4|306.6|304|306.4|308.2|308.8|303.2|||298.6|295.2|300.2|301.2|301|300.4|303.2|299.2|298.2|298|297.8|294.4|296.4|294.2|290|288.4|285.8|291.8|298.4|292|292.6|284.4|280|282.4|275.4|276.8|273.4|272.4|268|263.2|267|272.4|276.8|277.2|270.2|271|268.8|272|273|271.2|267.4|270.4|269.8|268.6|269.2|274.4|273.4|274|272.8|280.2|279.6|280|281.8|284.2|284.8|285.6|281|281.2|277.8|281|284.6|278.2|272.2|271.2||270.2|273|278|||275|271.4|267.6|263.4|275.6|272.6|275|270.2|269.4|267.2|261|266.6|268.4|265|278.6|269.8|260.2|262.8|255.4|258.6|259|264.8|270.6|267.4|260.6|261.6|260.6|259|260.4|258.8|249.8|245.2|228.6|227.6|216.2|217.8|215|212.4|208.8|213.6|213.8|220|227.2|232.4|232|226.4|227.4|226.2|223.8|226|225.6|227.2|226.2|228.2|229|232|226.8|230.6|230.2|225.8|225|223.6|226.4|226.6|222.8|222.2|229|228|226|234.8|234.4|238|236.4|235|235.2|234.8|234.2|233.4|233.2|228|228.6|220.6|220.4||223|226|229|231|239.2|235.6|235.4|239.8|239|237.2|231.2|245|257.6|261.8|257.2|253.4|250.4|254|246.6|244.4|240.6|243.6|245.8|248.2|242.4|249.8|254|250|252.4|262|262.8|264|262.6|261.6|262.6|261|259.2|263.8|270.4|268.6|267.8|264.2|265.6|260.8|258|260|258.8|260.2|268.2|272|272.4|266.4|265.8|265.4|261.4|260.4|259|261.6|261.8|263.8|262.4|263|261.2|247.8|250.2|250.6|258|255|245.2||243.4|242.6|236.6|245.8|245.8|242.4|242.6|249|252.6|256.4||259.2
03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1098|1096|1094|1100|1116|1108|1128|1128|1126|1150|1106|1130|1130|1142|||1116|1100|1082|1100|1112|1120|1120|1124|1126|1140|1150|1150|1162|1118|1084|1086|1082|1078|1062|1058|1010|985|951|992|998|1036|1050|1070|1076|1114|1126|1130|1140|1148|1144|1132|1162|1170|1166|1170|1160|1166|1176|1172|1148|1140|1106|1190|1158|1188|1194|1204|1202|1218|1196|1260|1210|1206|1230|1288|1288|1264|1224|1220||1220|1258|1236|||1210|1218|1182|1132|1174|1214|1200|1214|1190|1184|1204|1210|1208|1192|1222|1216|1162|1190|1120|1170|1200|1226|1250|1240|1204|1208|1212|1176|1104|1050|1054|1100|1068|990|912|919|917|924|899|897|860|888|907|920|920|922|900|899|904|891|908|915|908|911|918|935|891|900|890|890|886|893|878|900|861|858|868|870|864|885|911|940|914|911|906|913|900|925|929|930|908|924|926||920|904|925|908|894|926|865|805|793|795|831|825|860|849|800|777|829|818|770|773|777|735|761|788|800|814|843|850|866|860|896|963|964|1000|1030|1044|1060|1080|1078|1080|1094|1102|1090|1070|1094|1062|1060|1060|1110|1106|1078|1100|1100|1120|1082|1050|1040|1084|1126|1132|1072|1014|1032|960|945|925|952|890|837||847|845|820|805|815|805|770|882|920|885||917
03878|6554|/equities/bankers-investment-trust|FTSE350|115.4|115|113.4|112|115|116|116|115.5|115|114.3|114.9|114.5|114.3|113|||111|110.8|111|110.5|109.3|108.1|109.3|109|109.2|108.2|109.5|110.6|111|109.4|109.1|109.5|109|107.3|107|104|107.3|108.5|106.8|107|106.2|108.8|109.2|108.8|109.4|111.8|111|113|114|114|112.8|111.6|111|111.4|112.4|111|109.6|109.8|109.8|107.4|107.6|109.4|109.2|110.6|110.4|110.8|111.8|111.8|111|110.6|111|111.8|112|112|113.2|113.6|113.4|112.8|111.4|110.8||110.4|110.8|113|||109.4|109|109|107.8|109|109.4|109|108.6|109.4|109.4|109.8|108.8|109|109.4|109.6|108.8|109.2|108|106.6|108|107.4|106.4|107|106.4|106.2|107|106.8|105.6|107.8|106.4|107.2|106.8|105.8|106|103|102.2|101.8|100|99.5|98|99.1|99.4|101.4|101.8|103|103|102.6|103.2|102.6|104|103.4|103.6|103.4|104.2|103|102.8|102.4|101.6|101.2|101|100.8|101.4|100.4|100.6|99.4|98.6|100.2|99.3|99.3|102|102.2|103.2|104.2|103.2|102.8|102.4|102|101.2|101.8|100.2|101.2|103.8|102||102.6|103|102.8|102.8|102.2|101.6|101.4|101.2|101.2|101.6|100.8|101.4|102.8|101.8|100.8|101|100.2|100.6|100.2|99.4|97.8|98.3|99.7|100.4|100|100.2|101.8|101.6|103.2|102|102.6|102.2|103.2|102.2|102.8|101|99.4|101|101.4|102|100.2|99.8|99|99.2|99.3|98.8|98.7|98.6|99.7|98.6|100.4|99|98.4|97.9|95.2|95|94.7|96.9|97.2|98.4|99.7|97.8|99|97.2|96.6|95.7|96.8|95.4|95.5||94.2|94|94.8|94|95.2|90.5|89.4|91.1|91.9|91.8||91.8
03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|181.98|182.32|180.74|181.8|187.68|189.18|184.64|187.58|186.82|188.08|185.7|187.98|187.36|185.58|||184|185.92|189.14|180.38|182.96|182.04|184.22|181.08|180.96|182.6|183.8|181.32|183.02|180.28|180.6|174.26|174|175.78|177.92|171.58|166.66|170.34|162.22|161.34|159.6|162.54|164.58|159.18|154.26|153.64|147.5|154.36|155.56|153.96|145.9|145.96|147.68|147.7|147.48|147.22|145.78|141.8|140.18|134.84|133.54|136.58|134.32|139.44|137.12|143.06|144.8|146.32|146.86|151.32|148.8|152.86|152.36|154.24|151.2|152.92|156.12|155.04|143.2|143.52||146.68|148.88|149.28|||154.6|151.82|145.98|141.26|145|145.54|144.2|144.7|142.36|136.06|141.76|145.9|146.36|146.26|148.62|148.56|146.94|143.24|134.56|139.5|141.1|143.4|150.2|140.2|137.76|138.94|141.6|138.4|138.78|134.16|132.36|135.52|134.4|128.54|110.94|110.16|110.38|113.36|107.04|106.56|104.66|103.8|106.6|110.52|111.54|104.28|102.72|104.32|103.36|101.8|100.12|101.54|102.1|105.84|107.28|107.1|104.5|104.18|99.45|97.71|98|97.61|97.25|98|91.55|92.87|92.9|91.97|92.16|97.42|100.54|102.96|102.64|103.62|102.62|105.04|104.88|104.28|106.94|106.88|105.56|103.5|105.9||111.96|110.54|110.4|109.14|110.4|108|107.58|110.2|108.12|107.94|109.2|108.08|111.5|111.76|106.64|104.6|105.84|107.34|105.3|103.82|100.56|100.78|105.02|111.86|111|113.6|116.46|117.42|116.64|116.22|116.4|118.58|120.3|119.36|119.56|117.76|111.96|114.4|114.96|117.3|115.72|117.9|113.54|114.42|114.5|110.98|112.62|111.86|116.9|115.3|116.56|118.64|119.38|122.68|116.1|117.06|115|124|125.28|131.8|131.4|123.52|125.32|119.5|120.78|115.24|122.62|119.84|110.78||103.14|103.92|106.72|104.72|105.2|97.45|97.14|98.01|102|102.6||105.42
03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|782.4|779.6|770|765.8|778|784|794.8|781.8|784.8|780.8|794.6|781.2|789.8|779.8|||764|746.8|757.2|749.6|770.6|779.6|764.6|778|763.4|770|766.8|755.4|770|748.6|749.8|760.2|760.4|750.2|741|713.4|719|732.6|684.2|698|664.4|678.2|694.8|684|683.4|684.4|686.4|680|694|703.4|680|679.2|680|697.6|695|710|689.4|673.4|676.2|663|638.8|664|675|683.4|687|693.2|705.6|702.8|695.2|702.2|695.6|695.8|675.2|690|701|720|689|673.4|658|650||670|680.2|681.6|||688|676|649|636.4|650|650|650|621.2|605.6|583.4|598.6|630.8|626|631|653.6|659.2|648.8|655.8|620|629|629|636.2|644.8|648.8|648.8|652.4|666.2|654.4|634.2|619.4|609|621.2|608.4|611.8|541.4|534.6|528|515.2|494.9|482.5|484|487.5|502|526|541|529.2|525.8|531|537.2|536.8|550|553.2|543.8|551.4|542.6|542|525|525.4|511.4|491.1|489.5|475.8|473.8|475.9|455|452.7|438.5|432.6|443.4|473.9|499|500.8|503.2|502|506.2|512|500.6|502.8|514|501.8|539.4|547.4|503.6||525.2|516.4|517.2|509.8|526|522|521.6|522.6|534.4|521.4|511.8|510.8|517|499.6|503.4|510.6|500|520.2|515.8|524.4|510.6|519.2|526.2|541|516.8|518.8|532|537.6|535.2|547.4|541.6|539.4|539|528.2|541.8|543.6|532.2|522|528.4|529.4|490.3|504.8|494.3|495.9|497.2|501.6|499.7|492.7|514|517.4|508.2|503.6|512.8|514.4|499.2|525.8|518.8|538.6|545.2|579.2|550.2|529.4|537.6|513.6|507.6|497|532|502.8|533||495|489.4|484|503.4|494.5|478.1|464.8|478.7|491.7|510||530.8
03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|174.8|173.2|172.2|172|172|171.4|171|171|171|172.6|173|174.2|174|173.2|||172.4|172.4|171.4|171|169.4|168|167.8|167.2|166.6|165.6|166|166.8|168|168|167.8|168|167.8|168.2|169.8|170|171.6|173.2|172.6|172.8|172.4|173.2|173.2|173|172|173.6|171|175|176.4|174.2|172.8|171.8|172.4|173|176|179.2|176|176.8|176|173.4|173|171.4|172|172.8|172.6|173|175|176|174.6|174|173.8|174.2|176|176|176.6|176.4|174.8|174.8|175.8|175||174|174.2|177|||170.8|170|168|166|166.4|168.6|169.6|170.2|170.6|171|172.8|173|174.4|176.4|175|175|175.8|174.8|173.6|172.8|173.8|174|174|172.8|172.6|170|170.2|170|174.2|174|175.2|176.6|175.2|173.6|170.4|170.2|172.2|171.8|172.2|173|172.8|172.4|174|174|173.8|174.2|174.4|174|174.6|174.8|174.8|175.4|175|176|175.8|176|176|175.4|176.6|174|172.8|172.4|171|171|170.8|168.4|168.8|168.4|170.4|171|168|168|167.8|167|167.6|168|171|170.6|170.2|170.2|169.2|171.2|171.8||171.4|170.2|170.2|170.2|170.2|170.2|169|168.4|168.8|169|168.8|169.6|170|169.8|169.6|171|170.2|170|169.8|169|168|168.6|168.4|169.4|169|168.6|170|170|170.4|170|169.4|169|169|168.6|169|167|165|163.4|162.2|162|161.2|163.6|163|163|164|162.4|161.6|162.4|163.2|163|163.4|161.8|162|162|162|162.8|161.6|161.8|161.4|162.4|163|162|162.2|161.6|162.4|163.2|163.4|164|163.6||162.4|163.4|163.2|162.6|164|162.2|163.2|165|164|162.8||160.6
03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|326.5|336.9|330|323.5|336.6|337|339|341|337|344.6|344.7|342.3|348.3|347.8|||349.6|351.8|351|348.4|345.4|335.6|344.6|346.6|345.6|348.2|351.6|356.6|361.6|354.6|356|355.6|356|361|362.6|361.2|361|357.6|356.2|354.4|345.8|352.2|343.8|339|334.8|338.6|335|346.4|361.8|363|360.2|353.8|360.6|371.8|360|369.2|321.2|320|324|317.4|311.4|310.2|318.6|326.4|327|344.8|349|347.4|345.8|342.4|349.4|349.8|350.6|362|362.2|366.6|373.8|375.2|365.2|364||364.6|369.6|371.4|||366.2|363|355|348.2|356.4|361.6|356.2|354|350.8|349.6|357.2|358.6|357.8|355.2|373|366.2|368.8|380.6|365.4|363|364.6|372.4|384|372.4|372.2|377|389|383|380.8|374.4|364|365|346.8|320.2|311|305.2|306.8|297.6|293.4|294|294.6|298.6|309.2|312.8|326.8|326.4|325.2|332|329.6|330.4|337|330|329.2|345.4|327.8|328|323|324.8|319|318.6|319|305.8|310|318|313.6|311.4|323|335.2|390|401.4|406.6|412.4|414.2|398.6|397|396.4|403.8|400.8|395.6|397.2|407.6|421.8|430||430.2|425|428.2|426.6|438.4|436.6|425.2|430.6|436.6|429.2|432|433.8|443.2|434|424.8|424.4|422.8|432.6|426.8|425.6|417.4|417.4|422.8|441.6|433|448.4|456.4|431|428.6|423.8|434.6|435.2|437.4|427.2|426|421.6|407|416.6|420.2|432.2|423.8|427.6|420.4|410|416|411.8|409.8|411.8|419.8|429.8|428.8|424.8|422.6|425.8|418|421|413.8|435.4|418.6|423.4|438.4|433.2|436.4|406.8|391|384.2|394.8|395.8|375||371|361.4|371.2|357.2|331.4|323.4|325|340.4|351.4|382.6||382
03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3656|3635|3599|3630|3695|3710|3712|3643|3650|3589|3651|3595|3580|3541|||3453|3403|3458|3398|3463|3448|3413|3492|3396|3428|3413|3365|3380|3340|3326|3326|3296|3269|3324|3159|3185|3174|2987|2997|2808|2869|2926|2876|2882|2892|2915|2912|3042|3050|2936|2912|2930|3120|3030|3055|3003|2953|2951|2823|2755|2768|2722|2782|2819|2849|2895|2906|2872|2911|2890|2907|2907|2921|2993|3047|2975|2988|2938|2914||2955|3040|3044|||2963|2960|2859|2801|2842|2911|2896|2857|2771|2718|2762|2925|2888|2879|2980|3000|2961|3010|2831|2894|2875|3011|3072|3093|3070|3060|3083|3008|2978|2958|2906|2988|2902|2916|2546|2526|2471|2419|2351|2335|2335|2339|2317|2473|2548|2512|2517|2530|2626|2609|2667|2694|2667|2693|2630|2596|2510|2505|2452|2409|2388|2351|2286|2355|2250|2222|2128|2060|2150|2304|2432|2445|2446|2411|2374|2404|2362|2375|2421|2363|2418|2478|2350||2389|2345|2358|2300|2379|2387|2437|2455|2495|2451|2417|2442|2427|2456|2565|2601|2550|2625|2581|2581|2546|2581|2650|2766|2637|2622|2673|2673|2658|2686|2619|2648|2670|2594|2687|2651|2592|2568|2578|2591|2499|2561|2528|2546|2566|2557|2552|2517|2623|2698|2659|2629|2674|2664|2586|2653|2610|2745|2789|2958|2935|2869|2822|2727|2677|2570|2700|2642|2644||2453|2443|2422|2548|2502|2423|2313|2434|2462|2581||2681
03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|4571.2998|4582.2998|4552.2998|4561.2998|4595.2002|4602.2002|4592.2002|4512.3999|4579.2998|4585.2998|4626.2002|4565.2998|4574.2998|4521.3999|||4519.3999|4431.5|4464.5|4423.5|4483.3999|4472.3999|4391.6001|4420.5|4366.6001|4391.6001|4382.6001|4347.7002|4448.5|4339.7002|4298.7002|4564.2998|4577.2998|4503.3999|4447.5|4297.7002|4308.7002|4400.6001|4240.7998|4257.7998|4046.2|4165|4309.7002|4261.7998|4262.7998|4332.7002|4335.7002|4328.7002|4366.6001|4387.6001|4295.7002|4228.8999|4185.8999|4384.6001|4298.7002|4345.7002|4357.6001|4344.7002|4375.6001|4341.7002|4181.8999|4291.7998|4292.7002|4427.5|4415.5|4444.5|4438.5|4458.5|4448.5|4459.5|4459.5|4470.3999|4459.5|4523.3999|4629.2002|4729|4722|4765.8999|4710|4687.1001||4734|4833.7998|4830.7998|||4708|4630.2002|4423.5|4327.7002|4368.6001|4443.5|4442.5|4397.6001|4317.7002|4193.8999|4223.8999|4343.7002|4297.7002|4413.5|4756|4844.7998|4743|4880.7998|4616.2002|4677.1001|4675.1001|4737|4766.8999|4806.8999|4778.8999|4761|4849.7998|4772.8999|4728|4667.1001|4609.2002|4632.2002|4527.3999|4617.2002|4335.7002|4312.7002|4262.7998|4178.8999|4080.1001|4050.2|4017.2|3994.3|4077.1001|4187.8999|4260.7998|4202.8999|4182.8999|4199.8999|4256.7998|4318.7002|4337.7002|4383.6001|4314.7002|4403.6001|4455.5|4515.3999|4460.5|4445.5|4406.6001|4348.7002|4318.7002|4220.8999|4242.7998|4282.7998|4130|4108.1001|4093.1001|4066.1001|4152|4447.5|4474.3999|4490.3999|4528.3999|4451.5|4417.5|4482.3999|4438.5|4471.3999|4539.2998|4467.5|4640.2002|4715|4503.3999||4551.2998|4535.2998|4583.2998|4512.3999|4552.2998|4519.3999|4528.3999|4634.2002|4690.1001|4644.2002|4587.2998|4575.2998|4578.2998|4503.3999|4471.3999|4500.3999|4380.6001|4447.5|4405.6001|4552.2998|4446.5|4558.2998|4614.2002|4686.1001|4463.5|4444.5|4496.3999|4460.5|4428.5|4480.3999|4417.5|4458.5|4454.5|4391.6001|4422.5|4423.5|4392.6001|4231.8999|4288.7998|4316.7002|4156|4182.8999|4167|4158|4199.8999|4098.1001|4258.7998|4338.7002|4532.2998|4423.5|4296.7002|4374.6001|4389.6001|4214.8999|4048.2|4173.8999|4056.1001|4209.8999|4274.7998|4499.3999|4372.6001|4355.6001|4286.7998|4172|4123|4088.1001|4173|4058.1001|4115||3954.3|3977.3|3895.3999|4091.1001|4066.1001|4002.2|3908.3999|4143|4097.1001|4164||4260.7998
03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|1971.028|1947.865|1940.739|1930.494|1975.4821|1995.0811|1996.863|1967.019|1904.213|1886.8409|1915.349|1932.275|1926.9301|1886.8409|||1842.298|1865.906|1875.7061|1851.207|1862.343|1802.21|1832.944|1823.145|1828.936|1835.6169|1873.479|1848.089|1892.632|1901.541|1941.629|1936.73|1901.095|1959.892|2008.889|1954.9919|1974.5909|2097.084|2099.7571|2060.5591|2021.807|2093.521|2070.3589|2043.187|2036.061|2028.934|1991.072|1999.535|2013.7889|1984.8361|1886.396|1875.7061|1877.4871|1854.325|1864.5699|1821.363|1812.9|1816.0179|1813.3459|1824.481|1791.965|1837.399|1833.39|1878.3781|1863.679|1882.387|1903.7679|1932.7209|1880.605|1885.0601|1901.986|1967.019|1895.75|1922.03|1928.266|1979.045|1961.228|1941.629|1838.29|1812.9||1714.906|1745.729|1758.379|||1750.005|1751.431|1746.0861|1755.172|1757.667|1759.449|1742.166|1739.137|1728.625|1771.921|1761.765|1707.6|1715.975|1722.745|1719.7159|1690.674|1653.614|1565.241|1513.215|1548.137|1539.584|1563.994|1586.443|1498.9611|1465.999|1444.4399|1472.948|1462.614|1484.885|1452.636|1456.556|1482.391|1482.569|1453.171|1412.0129|1385.465|1371.39|1366.579|1342.882|1327.5601|1327.916|1329.3409|1384.931|1407.559|1433.2159|1428.405|1434.819|1437.314|1437.848|1457.803|1452.814|1469.9189|1469.9189|1467.068|1484.707|1466.712|1480.2531|1451.389|1472.235|1474.017|1465.999|1473.304|1487.38|1509.83|1516.9561|1526.2209|1524.974|1516.422|1519.094|1575.04|1567.0229|1602.657|1590.8979|1562.0341|1553.303|1520.698|1531.923|1505.7321|1513.215|1474.73|1460.12|1550.275|1560.4301||1525.865|1516.9561|1541.01|1526.756|1554.729|1535.486|1541.188|1593.749|1598.381|1640.251|1617.802|1625.8199|1646.666|1612.991|1589.2939|1571.4771|1585.0179|1589.116|1517.847|1511.968|1474.373|1490.052|1527.647|1531.923|1557.401|1523.192|1551.7|1545.8199|1559.896|1601.766|1603.0129|1558.47|1568.27|1530.141|1518.5601|1483.104|1479.3621|1498.605|1469.384|1483.46|1457.803|1480.9659|1450.142|1473.839|1469.2061|1460.12|1461.723|1445.3311|1490.587|1451.2111|1437.135|1444.797|1468.137|1468.494|1436.957|1485.42|1649.2|1718.8|1712|1727.2|1722|1669|1680|1657.6|1593|1581.2|1589.8|1571.8|1548.2||1550|1544.4|1560|1542|1535.6|1413.2|1355.2|1344.2|1354|1350.8||1376.6
03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|1209|1220|1203|1210|1202|1191|1183|1182|1177|1147|1166|1161|1148|1137|||1134|1115|1122|1109|1122|1107|1106|1090|1094|1084|1090|1097|1092|1053|1060|1071|1058|1069|1075|1097|1121|1132|1111|1115|1135|1150|1159|1165|1141|1147|1143|1148|1145|1138|1117|1135|1148|1138|1141|1146|1120|1121|1132|1114|1106|1099|1120|1108|1108|1113|1119|1116|1102|1112|1130|1122|1091|1079|1078|1099|1116|1113|1132|1105||1097|1100|1141|||1104|1115|1085|1091|1117|1150|1152|1114|1093|1090|1078|1081|1079|1088|1118|1126|1135|1145|1138|1132|1121|1145|1154|1152|1157|1167|1181|1164|1142|1121|1149|1133|1125|1147|1126|1137|1145|1103|1098|1100|1078|1099|1138|1139|1121|1108|1096|1080|1049|1037|1055|1041|1056|1063|1073|1045|1053|1069|1033|1035|1054|1040|1047|1081|1071|1069|1051|1064|1019|1042|1052|1056|1053|1050|1053|1073|1093|1095|1076|1052|1069|1075|1065||1072|1068|1066|1035|1057|1058|1049|1010|1034|1052|1040|1021|1022|1012|1006|1003|999.5|1025|1014|1012|1019|1005|1011|986.5|958|974|995|997.5|1002|1003|1005|1011|1013|985|998|990|986|1000|1002|1023|1014|1040|1011|1004|1005|1003|978.5|968.5|987.5|1002|1019|1040|1055|1035|1027|1001|996|1016|1031|1053|1073|1045|1046|1025|1013|1000|1020|964|941.5||943|930|932|956|942.5|915|919|971.5|973|999||1020
03887|14094|/equities/blckrck-sm-co|FTSE350|1874|1888|1864|1874|1890|1892|1892|1884|1856|1850|1854|1844|1838|1820|||1758|1786|1742|1758|1764|1752|1744|1738|1756|1744|1762|1754|1766|1762|1786|1788|1772|1762|1740|1656|1740|1730|1716|1728|1698|1734|1728|1662|1660|1680|1684|1740|1750|1758|1714|1702|1706|1702|1706|1698|1652|1668|1678|1662|1642|1658|1628|1674|1620|1640|1672|1664|1666|1640|1654|1652|1664|1680|1692|1712|1700|1704|1700|1718||1740|1730|1774|||1706|1638|1568|1522|1600|1608|1600|1536|1540|1484|1510|1562|1578|1578|1604|1584|1568|1538|1484|1446|1474|1498|1492|1476|1478|1522|1524|1504|1500|1468|1486|1490|1464|1412|1332|1314|1320|1300|1298|1312|1296|1290|1310|1330|1330|1320|1310|1314|1316|1320|1320|1342|1336|1362|1352|1350|1334|1328|1270|1252|1248|1220|1190|1194|1154|1162|1172|1174|1186|1228|1226|1228|1224|1234|1200|1204|1210|1212|1208|1220|1208|1230|1210||1230|1240|1226|1226|1236|1240|1250|1254|1268|1272|1270|1276|1276|1288|1304|1272|1258|1272|1272|1242|1220|1222|1254|1242|1238|1250|1262|1258|1264|1296|1254|1270|1280|1272|1304|1288|1270|1290|1310|1348|1284|1296|1292|1276|1294|1268|1280|1298|1326|1334|1366|1300|1300|1278|1252|1270|1280|1346|1344|1412|1450|1398|1428|1350|1344|1284|1330|1290|1222||1198|1192|1174|1186|1200|1162|1146|1222|1252|1270||1254
03888|14018|/equities/blackrock-world-mining|FTSE350|625|624|620|614|630|634|622|613|600|602|608|610|603|600|||572|574|571|570|565|553|570|570|584|578|590|592|601|602|596|590|585|582|579|574|587|597|594|590|587|600|600|600|596|599|592|591|595|591|571|575|575|569|569|546|530|532|538|539|530|532|528|555|553|555|561|570|551|540|548|566|565|562|579|591|583|571|543|531||522|522|524|||515|513|515|513|514|514|504|503|503|502|500|501|500|500|495|486|477|467.5|453|446|451|445.5|445.5|442.5|439|440|444.5|438.5|440|432.5|432.5|433.5|433|427|425|419|417|419|409|400|397|395.5|412|417|422.5|417|414|414.5|417|419|415|418.5|415|418.5|420|410|413.5|409|409.5|407.5|408|401.5|397|399.5|397|387.5|393|396|404.5|422|420.5|424|421|417|412.5|403|408.5|404.5|407.5|399|398.5|413|409||404|406|410.5|409|414|410|410|413.5|414|416|408|408|410|414|418.5|415|422|423|413|410.5|404|398.5|414|411.5|418.5|404|411.5|412|411|405|401.5|400|401|393.5|402.5|393|383|380|382|383|370|371.5|372|376|372|372|367.5|368|373|368|364|359.5|359|352|350|344.5|347|361|356|358|357.5|353|360|364.5|358.5|342|358|356.5|354.5||348|350.5|353|340|341|323|311|325|326|330||329.5
03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|79.4|77.6|76.1|79|77.6|77.8|79.3|79.7|79.8|78.5|78|77.7|76.9|73.9|||71.3|70.8|71.2|70.9|70.8|69.9|70.6|71.3|70.6|70.9|75.4|74.7|74.4|72.4|71.3|71|70.6|70|70.9|70.2|70.3|70.1|70.8|71.3|71|71.1|70.9|71|69.9|70.6|70.2|71.4|73.7|73.3|72.1|73.3|74.7|74.3|75.2|74.9|73.4|75.5|77|77.8|78|79.8|77.2|75|75.1|74.5|75.1|78.8|78.3|75.7|75.6|76.2|77|78.8|76.2|78.9|78.7|80|79.9|81.4||80|79.7|82.4|||78.2|78.3|78|75.1|74.9|79.1|77.9|75.5|74.6|74.7|79.5|83.5|83|82.4|86|81.3|75.9|74.5|72.2|71.8|73.9|74.1|73.4|71.1|69.7|73|74.2|70.6|70.1|69|70.9|73.1|73.5|73|65|62|60.7|59.8|59.3|61.5|61.6|62.2|61.2|62.2|62.3|62.1|62.7|61.4|61|61|62.8|63.4|65.6|66.3|64.3|66.2|66.3|67.4|67.8|64.4|65.4|64.6|63.4|63.4|62|61.5|62.4|61.5|63|64.5|63.3|64|64.3|63.8|63.5|63.7|63|63|63.8|65.5|66.5|68|70||68.7|68.6|67.5|67.1|67.6|67.2|67|67|67|67|69.3|67|67.3|64.6|64.4|65.6|65.5|65|63.4|60.2|58.5|54.3|53.9|54.8|55.1|56|58|55|55.8|57.1|57.4|58|58.8|58.7|61|59.5|59.3|61.5|61|61.7|61.9|63|63.6|63|63.2|69|68.6|71.6|70.6|72.4|72.9|71|73.5|74|73|75.5|74|78|78|80.1|82.3|80.2|79.5|78.8|78.6|80.1|80.5|76.2|73.8||65.2|66.5|61.5|62.1|57.9|55.4|52|54.8|62.6|63.9||64
03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|164.2|165.4|162.2|162.2|166|165.6|164.6|163.4|164|162.4|159.8|159.8|157|156.6|||154.2|154|153|153.6|152.4|152.2|153.2|152.8|152.8|152|152.8|152.4|152.4|151|151.2|152.8|152|149|148.8|147|147.4|147.6|147|145.2|144.4|148.6|150|145.8|146.6|148.4|148.8|152|154|150.6|149.2|149.4|148.2|148|148.2|145.8|145.8|144.6|145.8|141.8|142.2|142|140.8|144.8|145|144.4|144.2|146.2|145|144.8|144.2|146.8|146.6|147.2|148.2|149|148.8|147|145|144.4||145|143.4|146.2|||144.6|141|138.4|137.8|140.8|141.6|141.6|140.8|140.4|140.4|143.4|141.6|143.6|144.8|143.6|143|142.6|140.6|140|139.8|135.8|135|137.2|137.6|135.6|136.8|136.4|135|135|132.8|134|133.2|130.2|131.8|128.2|127.8|126.6|125|122.6|123.8|123.8|123.2|124.4|127.4|128|126.8|125|126|127.4|127.6|127.2|127.8|127.6|132|130.6|128.8|127|125.8|124.8|121.8|123.4|122|121.2|122|118|117.4|119.2|120|120|124.6|123.4|123.8|123.6|124.6|121.8|122.2|121.4|122.8|122|119.2|118.2|121.6|121.4||122|122|124.8|122.8|123|122|123|124.8|126.2|125|124|125|128|127.2|125.8|122.8|123|124|122|120|118.8|118.4|119|117.4|116.8|116.6|118|118.8|118.4|118.4|117|116|116.4|116|117.4|116|116|117|117.6|119.2|118|117.4|116.6|116.6|115|117|115.6|116.4|117.6|117.4|116.4|117|118|115.4|113|111.8|115|117.6|119.4|121.4|122.6|119.2|121|117.2|117.2|115.8|117.2|115.8|113.4||111.4|111|110.4|110.8|108|105.4|104.2|107.8|109.2|108.8||107.4
03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|796|797.5|811|810|822|829.5|826.5|822|830|832|855.5|856|849|850|||836|826.5|839|828.5|834|827.5|841|840|826|822|836.5|821.5|810|796|797|802|784|774.5|753.5|738.5|745|752|736|734|723|727|750|715.5|701|700|694.5|711|735.5|729|726.5|726.5|721.5|723|727|721|716.5|716|724|711.5|703.5|705|700|706.5|687.5|723|733.5|748.5|745.5|743|729.5|768|760|757.5|749.5|755.5|768|772|764|762.5||745.5|755|757.5|||745|735|725.5|728.5|733|751|738|744|719|711|716.5|718.5|733|736.5|759|760|736|729.5|713|723|725.5|767|792|767.5|751|748|775|781|777.5|743|741.5|751.5|763|760.5|676.5|679.5|673|673|647.5|650.5|646|648|671|697|703.5|695.5|677|672.5|657|676.5|672|658|648|660|651.5|650.5|635|620.5|608|599.5|592|582.5|580.5|589|578|561|573|570|573.5|596.5|600|591|594.5|595|594|600|600.5|589.5|583|572.5|568.5|559.5|555||561|557.5|577.5|580|591.5|580.5|586.5|592.5|597.5|595.5|596.5|601.5|612|617.5|581|560|573.5|577.5|574.5|561|563|576|581|580|586|589|602.5|598|607|620.5|628.5|621|628.5|609|614.5|612.5|609.5|613|629.5|633.5|618.5|622|623.5|627.5|637.5|632|614.5|611|625|594|611.5|613|618.5|617|612|608.5|615.5|663|692.5|700|717.5|644.5|650|644|611.5|605|644|590.5|551||519|517.5|516.5|528|520|509|498|502|525|540||550
03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|292.1|295|295.7|291.75|300.85|302.95|303.5|308.35|298.25|298.4|295|298.45|305.45|299.85|||289.8|294.65|301.5|300.5|302.65|293.7|301.55|295.75|307.25|306.7|311.95|313.8|311.25|316.15|323.45|319.65|315|315.25|318.65|318.8|313.1|304.9|296.6|297.55|291.75|304.55|298.8|283.5|279.95|272.35|269.4|280.6|278.2|278.9|261.8|257.8|259.1|259.7|261.95|252.05|254.95|258.3|255|267.1|271.5|276.5|282.35|282.35|280.65|290|293.35|302.85|301.25|300.35|302.45|309.25|303.9|305|298.8|298.7|295|289.8|272.5|254.5||254.8|259.4|262.35|||263|265.75|258.55|258.05|271.35|269.35|272.6|270.75|269.75|275.25|284.75|272.6|272.6|273.8|276.95|266.5|267.15|255.05|247.65|262.9|263.5|267.55|274.8|253.45|244.4|243.75|251.95|251.7|250.75|236.9|237.8|243.05|241.7|229.95|199.86|200.65|208.75|209.95|205.2|196.6|193.46|193.44|195.74|200|205.5|201.4|199.96|205.95|207.75|209.4|206.45|212.65|213.15|217.75|222.1|220.85|215.85|220.35|217.8|214.4|218.2|225.2|229.3|234.45|233.3|232.4|239.2|242|236.05|245.75|252.15|255.9|259|257.1|262.05|262.25|262.25|258.5|266.65|257.5|259.75|258|259.7||264.2|267.25|270.75|274.7|282|273.35|276.75|283.7|283.35|288.55|292.65|301.2|311.3|307.55|295.4|287.25|295.25|306.65|299.25|281.05|275.15|283.35|293.8|293.75|294.4|298.1|299.8|303.85|315.95|303.2|309.3|312.45|310.25|304.5|296.65|290.8|290|303.45|308.35|312.75|307.55|313.25|309.35|307.2|314.9|304.6|308.6|307.35|321.45|315.45|321.45|314.85|316.75|321.65|316|323.05|320.9|344.45|353.05|365.75|362.25|336.2|339.3|328.6|311|305.75|313.95|319.45|309.95||310|311.9|318.55|314.15|320.8|296.5|296.45|301.65|313.25|313.85||315.9
03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP|342.5|343|338|338|338|331.5|327.5|322.5|324|327|328.5|329|325.5|322|||314|310.5|310|306.5|302|298.5|301|303|305|300|307.5|304|305|299|296.5|300.5|304|310.5|300.5|296.5|304|296.5|293|293.5|293.5|301.5|302|299|292|292|294|294.5|302|305.5|295.5|293|299|294|293.5|290|295|296.5|300|296|295|300|303|296|290|292|291|295.5|295|297.5|302.5|306|303|309.5|307|310|311.5|313.5|307|303.5||305|306.5|315|||308|303|295.5|293|299|300|300.5|294|289|290.5|283|286|281|283|286.5|285|282|278|271.5|270|272.5|279|292.5|286.5|295|293.5|304.5|299|297.5|296|293.5|289|276|277.5|254.5|248|253|247|239.5|243|238|241|235|240.5|247|241.5|235.5|238.5|241.5|237.5|235.5|236|241.5|246.5|250|249.5|245|247|245|239.5|233|233.5|233|236.5|229|225.5|230|229|227|248|239.5|236.5|238.5|230.5|233|231|234.5|239|240.5|236|237.5|244|246||249.5|250.5|248.5|248|251|248|250|252.5|255|260|264|268|266|265|262|260|258.5|266|264|266.5|262.5|266.5|273|275|279.5|275.5|275.5|274|279.5|271|266.5|264|259.5|260|260|257|251|256.5|255.5|265|251|252|253.5|260.5|255.5|256.5|264.5|253|266|265.5|265|260|262.5|264.5|260|266|275|286.5|286|289.5|296.5|289.5|290|289|281|280|281|282.5|276.5||266.5|270|275|281.5|268.5|261|251.5|259|269|276||277.5
03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|2734|2743|2736.5|2692.5|2914|2901|2822|2784.5|2791|2788.5|2786|2858.5|2775|2760.5|||2715.5|2774|2770|2826.5|2775.5|2754|2850|2871|2829|2792.5|2761.5|2750.5|2690|2673.5|2643.5|2630|2620|2602|2607.5|2614.5|2589.5|2555|2536.5|2546.5|2485.5|2550|2584.5|2606|2575.5|2562|2594.5|2640|2748.5|2789.5|2714.5|2693.5|2708|2731|2695.5|2673|2676.5|2696|2693.5|2645|2657.5|2738|2783.5|2733.5|2740|2738.5|2748|2747.5|2740|2750|2770|2780.5|2754.5|2729|2779.5|2800|2800|2813|2788.5|2753.5||2708|2773.5|2800|||2730|2714|2723.5|2709|2785|2795|2860|2838|2885.5|2917|2924|2909|2902|2849|2721|2714.5|2690|2660.5|2639.5|2677|2673|2665.5|2685.5|2710.5|2780|2780|2875|2850|2842|2790|2803.5|2780|2692|2571|2481.5|2500|2576.5|2488.5|2463|2448|2470|2452.5|2513.5|2574.5|2572|2550.5|2544|2617|2603|2644|2614|2666|2714|2725|2710|2730|2740|2773.5|2794|2752.5|2736.5|2777.5|2782|2849|2820|2815|2802|2733|2625|2668|2700|2683.5|2704|2642|2647.5|2620.5|2668.5|2575|2578|2554.5|2557|2575.5|2515||2532.5|2550.5|2538.5|2570|2620|2526|2527.5|2565.5|2550|2574|2526|2584.5|2630.5|2595|2543.5|2491.5|2515|2548.5|2550|2523.5|2524.5|2656.5|2703.5|2730|2680|2692|2715|2687.5|2714.5|2705.5|2785|2796.5|2870.5|2902.5|2900|2878|2920|3048.5|3065|3131.5|3060.5|3127|3122.5|3104.5|3140.5|3109.5|3077.5|3055|3166.5|3147|3170.5|3135.5|3134.5|3130.5|2989.5|3000|3000.5|3124|3026|3122.5|3182.5|3200|3241.5|3202|3224|3189.5|3273.5|3275|3187.5||3142.5|3121|3090|3046|3097|3049.5|2989.5|3058|3152|3051||2977
03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|510|511.4|502|510|521.4|515.6|511.2|511.6|509.4|508.2|512.4|519.6|518.2|514.4|||509.6|504.8|522|511.6|510.6|505.4|514.2|501|506.2|518|518|525.8|532|508.6|510|505|496.5|515.2|508.4|507|514.6|502.4|490.9|501|489.6|519.6|520|501.2|475.4|467|459.8|469.8|466.9|473.7|460|461.8|468.1|460.4|459.3|458.9|442.7|441.1|441|440|448.7|464.4|464|441.2|429.8|440|436.6|448.1|448|454.1|449.8|455.1|453|452.5|452|465.1|466.9|488.8|468.7|475.8||489|501.2|508.2|||504|497.7|483.6|475|478.5|500.6|496.6|495|482.2|475.6|492.5|504|494.1|496.6|510|496|490.4|486.5|471.7|470.1|476.2|485.8|489.3|474.2|474.6|480.1|498.6|511|504.4|474.6|463.3|465.6|464.9|454|372.4|386|374.6|370.8|351.2|348.6|346.8|349.8|365|377|380.2|365.8|368.2|370.9|364.5|357|362.5|361|355.6|372.9|378.6|367.3|360.1|369|352.5|349.2|340.4|337.4|331.1|345.7|322|324.5|330.2|330.7|332.7|350|365.8|358.5|351.5|347.3|338.7|342.4|353.9|354.3|351.8|352.8|358.8|350.6|350.6||365.7|363.5|363.1|358.5|362.4|360.6|356|350|351.9|359.2|366.3|371|373.7|379.3|370.6|369.2|370|380.2|375|365.5|366.1|357.5|362.4|355.3|350|358.5|366.4|375.5|370.9|369.6|372.7|368.9|373.7|377.5|381.6|378.3|375.3|386.2|388|402.5|389|393.1|385.4|386.4|387.3|383.5|389.1|384.3|402.2|408.8|405.2|412.7|419.3|421.5|413.3|412.9|401.7|418|437.9|463.5|461.4|451.7|450.9|441|407|407.3|397.2|408|380||348|351.4|346.9|355.3|347.6|334.2|330.3|335.2|343.9|383.5||389
03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|876.5|877|864.5|858.5|868|868.5|870|863|859.5|867|865|874.5|857.5|850.5|||834.5|837.5|851.5|864|851.5|833.5|821|822|815|814.5|820.5|831.5|830.5|837.5|842.5|848.5|846.5|835.5|841.5|831|824.5|814|816.5|817|809.5|830.5|836.5|845|818|810|807.5|825|830|827.5|806.5|814|793|782|785|782.5|772.5|785|773|763.5|745|766|761|766|761.5|756|764|767.5|755|788|800|800|800.5|801|800|816.5|807.5|805|807|809.5||812|820|824|||800|795|788.5|778.5|790|800|820.5|801|801.5|798.5|803.5|811|804|805|820|821.5|818|816.5|819.5|805.5|821.5|810.5|824.5|836.5|839|837|857|870.5|867|839.5|835.5|827|834.5|814|741|742.5|750.5|740.5|728|738|737|755.5|777|794|802|782|777|798.5|750.5|745.5|745.5|759|761.5|776|779|777.5|765|775|771|794|770|821|822|827.5|821|816|822|817.5|806|841.5|863.5|862|852.5|849.5|847.5|863|857.5|862.5|866|852.5|853.5|860|842||847.5|844|842|832|826|821.5|826.5|826|834|841.5|842|848|851.5|843|831.5|834|822.5|834|810|813|798.5|802.5|812|802.5|797.5|787|794|795|797.5|792.5|789|792|800|791.5|787|781|764|766|766.5|779.5|768.5|768|753.5|770|770.5|778|770|784.5|811.5|802|823.5|801.5|810.5|798.5|790|785|777.5|786.5|786|791.5|790|766|772.5|745|733|718.5|754|763.5|720.5||695.5|686|700.5|707.5|706.5|689|665|694.5|726|716||707.5
03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|155.05|154.45|153.25|153.1|154.65|154.35|150.55|150.2|150.8|152.05|153.5|155.2|156.4|152.65|||156.45|154.8|153.7|152.4|148.05|145.35|146.25|148.95|145.7|145.35|151.3|152.5|143.2|138.6|137.25|136.15|137.25|136.9|137.3|141.45|134.8|134.4|125.9|126.35|123.55|127.2|130.65|132.3|131.75|131.4|127.4|129.85|128.1|129.6|124.05|122.8|123.3|122.15|122.6|124.5|124.55|128.7|126.45|127.6|125.6|129|131.5|133.1|131.6|134.95|136|138.1|138.1|138.7|140.85|141.25|142.8|144|142.7|143|146.85|141.05|135.4|135.8||132.25|135.3|135.95|||138.35|136.85|133.5|132|135.3|138.55|137.1|137.25|134.3|131.25|135.7|138.3|134.1|133.1|134.9|134.45|126.35|123.05|116.8|121.3|122.3|125.5|125.25|120.25|122.3|128|130.3|126.65|127.5|123|122.75|121.25|119.2|105.95|100.95|102|99.42|100.95|101.7|101.4|99.12|101.65|103.2|106.05|104.55|101.15|100|100.05|98.84|100.4|102.2|105.95|106.6|108.15|107.1|106.55|102.85|104.3|100.3|98.7|98.88|98.38|97.86|100.3|98.94|100.25|101.7|103.45|103.35|109.35|110.2|111.25|112|111.15|109.8|110.55|110|104.15|103.5|101.65|103.4|101.7|100||104.65|105.85|106.8|106.95|109|101.8|103.1|105.5|103.9|106|108.05|108|110.2|109.05|107.85|105.75|103.6|105.2|106.1|98.02|98.58|107.85|111.9|109.95|108.05|112.35|112.75|114.1|116|115.5|116.75|115.15|113.45|115.6|111.1|110|107.85|107|107.3|109.5|111.35|113.25|111|114.05|116.4|114.55|117.6|116.4|121.05|120.35|118.55|118.15|118.2|117.7|113.65|115.3|114|120.5|122.05|126.35|119.95|115.8|117.9|117.6|119.1|116.25|118.75|119.7|115.1||115.8|114.7|110.6|111.25|110.35|107.7|102.15|101.4|108.8|106.75||104.95
03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|2454|2456|2424|2504|2520|2508|2479|2433|2455|2434|2409|2403|2380|2325|||2360|2323|2302|2298|2303|2326|2318|2353|2297|2250|2262|2266|2276|2242|2240|2243|2246|2215|2150|2178|2226|2266|2249|2255|2237|2273|2260|2261|2250|2282|2299|2311|2346|2346|2343|2316|2284|2313|2364|2342|2381|2419|2464|2404|2350|2409|2405|2403|2454|2408|2446|2420|2430|2435|2438|2457|2491|2467|2483|2505|2531|2501|2522|2530||2443|2486|2492|||2408|2432|2459|2439|2450|2385|2385|2476|2479|2462|2420|2422|2416|2348|2335|2335|2367|2360|2359|2316|2344|2302|2313|2390|2427|2380|2364|2382|2399|2440|2483|2440|2415|2460|2551|2546|2531|2491|2435|2400|2411|2404|2441|2454|2466|2454|2472|2500|2544|2557|2540|2603|2553|2518|2480|2496|2519|2515|2521|2523|2506|2507|2502|2493|2487|2444|2481|2426|2417|2457|2443|2433|2443|2392|2368|2364|2398|2392|2416|2364|2391|2433|2420||2422|2475|2501|2440|2467|2405|2410|2414|2400|2400|2384|2445|2417|2374|2318|2307|2303|2313|2270|2280|2198|2223|2267|2245|2234|2233|2259|2283|2260|2283|2262|2252|2245|2225|2220|2197|2131|2211|2229|2242|2190|2212|2190|2166|2162|2145|2107|2062|2122|2093|2102|2097|2088|2149|2069|1884|1881|1978.5|1989|1995|2017|1990.5|1986|1921|1905|1886.5|1923|1908|1816.5||1815|1806.5|1805|1796|1822.5|1710|1640|1720|1749.5|1743||1730.5
03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|2078|2068|2054|2005|2067|2074|2080|2086|2061|2052|2044|2009|1989|1979|||1927.5|1898.5|1936|1922|1899.5|1902|1993.5|2002|2014|2035|2114|2095|2091|2112|2123|1986.5|1964|1978|1920|1865|1850|1859|1856|1838.5|1815.5|1883|1851.5|1878|1848.5|1839.5|1814.5|1860|1864.5|1858|1788|1772.5|1720.5|1752|1760|1764.5|1718.5|1694|1722|1725|1718.5|1746.5|1733|1719.5|1687|1759.5|1777.5|1805|1738|1738.5|1716|1732|1727.5|1761.5|1806.5|1834.5|1859.5|1834.5|1795|1819.5||1789.5|1811.5|1813.5|||1760|1758|1772.5|1760.5|1820.5|1827.5|1870.5|1870.5|1826.5|1815|1781.5|1785|1783|1800|1801|1808.5|1801|1792.5|1729|1721.5|1719.5|1709.5|1684.5|1664|1637.5|1603|1633.5|1623|1630.5|1612|1590|1627|1613.5|1560|1456|1444|1428.5|1413|1380.5|1356|1368.5|1363.5|1408|1415.5|1488|1483|1501|1533.5|1535|1534.5|1487.5|1554.5|1577|1588|1602.5|1587|1574|1596.5|1590.5|1562.5|1592.5|1554|1591.5|1584|1544.5|1533|1527.5|1536|1500.5|1575|1606.5|1601|1583.5|1559.5|1550|1494.5|1481.5|1500|1496.5|1466|1467|1456|1399||1444.5|1448|1451|1415|1403.5|1404.5|1406|1421.5|1425|1425.5|1399.5|1421.5|1434|1407.5|1350.5|1320|1315.5|1324|1280.5|1280|1252.5|1290.5|1306.5|1260|1278|1308.5|1345|1370|1428.5|1425.5|1463|1435.5|1470|1557.5|1563|1550|1576|1590.5|1610|1628.5|1635|1675.5|1646.5|1599.5|1583|1534.5|1512|1507.5|1576|1541.5|1564.5|1563|1598.5|1588.5|1549|1594|1556|1674|1663|1687.5|1721|1640|1640|1575.5|1515|1495.5|1583.5|1480|1463.5||1420|1375|1381.5|1416.5|1394|1319|1298|1359.5|1380|1371.5||1385
03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|166.42|166.52|167.03|167.34|170.93|172.88|172.26|174.41|168.37|168.16|168.16|169.9|175.75|176.88|||176.06|174.52|176.26|178.72|180.87|179.44|184.57|186.72|188.36|188.26|185.39|184.57|184.67|185.49|182.52|181.08|184.46|197.69|203.74|209.79|205.07|201.48|199.84|202|195.84|204.36|198.82|192.97|187.64|187.54|190.62|194.31|195.84|195.95|186.92|186.31|188.67|189.69|187.64|187.33|182.72|182.82|181.8|182.52|184.98|182.82|180.46|181.18|177.39|182.41|189.18|192.46|194.92|194.72|196.05|199.84|195.82|204.05|204.54|211.58|213.42|217.31|214.04|209.94||214.65|214.86|210.76|||218.13|207.48|169.9|165.29|169.8|176.76|171.43|171.13|171.74|174.1|182.29|180.24|177.78|179.83|177.37|171.23|171.03|168.46|163.75|165.8|165.49|167.24|168.87|162.22|158.74|158.22|165.09|154.43|152.9|146.55|151.16|153.62|148.49|148.49|140.2|141.94|147.47|146.34|147.47|142.35|141.33|139.28|142.66|146.04|147.57|143.68|143.68|146.65|146.55|148.29|146.24|148.39|145.42|146.55|144.91|150.54|153.1|155.46|152.18|152.08|150.13|147.37|143.37|143.89|145.12|128.63|132.21|132.01|130.88|139.38|140.61|142.25|139.99|138.05|139.89|140.3|141.33|142.66|144.91|142.45|140.3|142.25|145.93||144.4|143.27|146.04|143.27|139.69|134.16|137.02|139.38|143.37|145.22|144.4|145.42|147.47|146.45|142.66|133.13|134.16|141.74|132.83|126.58|122.48|127.09|132.21|138.66|135.49|127.5|130.37|134.98|138.46|133.44|135.28|132.31|130.68|129.34|128.83|127.5|124.63|128.12|128.93|129.65|122.59|126.58|124.94|120.64|118.8|117.87|120.84|116.54|127.81|124.43|131.39|125.35|124.84|124.02|117.26|119.21|122.99|132.01|136.82|136.82|138.97|132.62|133.03|127.5|130.27|128.22|127.81|126.48|127.09||122.69|123.81|121.97|118.08|113.27|107.43|106.51|108.04|111.12|114.39||115.62
03901|6757|/equities/caledonia-investment|FTSE350|279.4353|279.9121|277.5279|276.5742|278.4816|281.3427|277.051|274.6667|274.6667|273.713|274.1899|257.9769|255.1158|256.0695|||252.7316|252.2547|250.8242|250.8242|250.8242|250.8242|252.2547|252.7316|255.1158|254.639|254.1621|256.5464|255.1158|252.7316|252.7316|253.6853|256.0695|252.7316|253.2084|253.2084|255.1158|253.2084|254.639|257.5001|257.5001|260.3612|261.7917|260.3612|260.3612|262.2686|262.7455|263.6992|267.9908|268.9445|267.514|262.7455|261.7917|262.7455|266.0834|264.176|259.8843|258.9306|260.3612|257.9769|259.4075|257.9769|257.0232|263.2223|265.1297|267.0371|267.9908|271.8056|269.8982|270.3751|271.8056|268.9445|270.8519|272.7593|273.713|276.0973|278.4816|275.1436|276.0973|275.6205||274.6667|279.4353|288.0186|||282.7732|274.6667|269.4214|259.4075|273.2362|284.2038|283.2501|276.5742|277.5279|278.0047|279.9121|279.9121|282.7732|288.0186|294.2177|296.1251|295.6483|289.4492|283.7269|282.2964|289.4492|282.2964|280.389|275.6205|272.2825|271.8056|272.7593|266.5603|275.6205|273.713|278.4816|267.0371|263.2223|262.2686|257.9769|257.0232|257.5001|257.5001|257.5001|259.8843|261.3149|262.2686|263.2223|262.7455|267.0371|264.6529|260.838|251.7779|246.0556|252.2547|248.9167|246.5325|244.6251|254.1621|247.4862|249.8705|237.4723|235.088|234.6112|233.1806|234.1343|234.6112|235.088|236.0417|231.7501|229.3658|234.1343|229.3658|230.7964|241.764|242.2408|243.1945|243.1945|244.1482|243.6714|242.2408|241.764|242.2408|245.1019|245.1019|243.1945|245.5788|247.0093||245.5788|243.1945|243.6714|240.8103|243.1945|243.6714|245.5788|250.3473|251.301|251.301|256.0695|254.639|257.5001|253.6853|258.9306|253.6853|251.7779|253.6853|252.7316|250.3473|250.3473|250.8242|251.7779|250.3473|251.301|250.3473|251.7779|251.7779|251.7779|251.7779|251.7779|251.7779|256.5464|251.7779|255.5927|256.5464|251.7779|253.6853|251.7779|253.6853|251.7779|251.7779|251.7779|249.8705|247.963|255.1158|253.6853|260.838|261.3149|258.4538|259.8843|249.8705|254.1621|255.1158|252.7316|248.4399|252.2547|251.7779|256.5464|261.7917|267.0371|259.8843|271.3288|267.0371|263.6992|255.1158|252.2547|253.2084|252.2547||254.639|250.8242|247.963|247.963|247.963|247.4862|240.3334|244.1482|245.5788|243.1945||237.9491
03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|643.8|658.5|636.9|646.35|674.4|670.35|660.75|669.75|666|664.95|673.2|680.55|689.85|679.8|||674.25|653.1|630.6|614.7|648.3|653.25|666.9|675.15|701.4|710.7|702.15|704.7|692.7|699.75|708.45|679.5|691.2|708.45|730.8|731.1|736.35|718.2|731.25|714.15|678.6|705|677.85|628.95|599.4|597.9|590.55|588.9|605.1|608.7|597.75|587.7|571.5|581.25|571.5|588|578.55|574.5|551.25|535.05|525.3|539.55|544.2|519|502.5|527.1|550.2|561.15|551.25|562.2|555.75|559.95|560.7|575.55|568.05|587.4|578.55|577.05|569.4|580.65||588.15|596.7|610.35|||585|585|583.5|548.85|583.2|613.95|618|645|673.65|680.4|701.4|723.9|737.85|744.9|750|763.5|719.1|691.05|636.75|668.25|673.05|694.5|758.4|699.6|638.55|653.1|610.5|585|585.9|587.55|542.25|533.85|494.55|389.7|361.35|373.05|373.05|374.1|368.25|370.35|363.9|359.55|359.55|379.8|372.75|355.8|367.35|377.1|397.5|387.75|387.6|418.8|442.65|450|465|451.8|450.6|457.95|435.15|441.15|436.8|458.55|453.75|447|427.2|411.9|418.95|420.45|408.6|444.9|444.9|442.5|436.05|439.5|438.15|446.85|446.25|459.6|471|460.2|453.75|439.5|450||464.25|465.6|478.05|465.15|472.5|454.35|452.25|495.45|430.5|538.2|554.4|568.95|593.85|578.25|562.95|555.75|548.55|558.9|522.75|522|513.45|534.3|551.7|573.75|558.75|581.25|596.4|583.8|610.35|600.6|587.4|562.8|586.65|590.7|607.5|568.8|584.4|593.4|615|641.25|648.3|668.1|648.75|661.5|669.9|679.2|651.45|698.25|728.7|731.25|646.05|623.25|633|659.25|612.6|616.8|596.55|660.45|710.25|709.5|687|573.6|584.25|540.9|536.4|507.45|538.8|564.9|537.45||513.15|504.45|514.2|535.35|522.15|471.45|459|473.4|495.75|521.55||518.25
03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|179.5|180.6|176.4|179.7|181.3|180.4|180.5|180.4|179.5|178.1|178.2|180.5|179.5|174.2|||173.1|170.7|169.4|166.4|168.7|166.5|172.3|171|173.3|177.3|181.6|183.8|181.6|173.4|172.8|167.6|167.1|169.2|172.1|173.5|179.7|180.5|173.5|178|169.7|177.4|181|180|173.6|167.6|164.7|168.4|163.5|164.9|160|160.1|161.4|156.2|153.2|152.7|147|137.5|133.8|135.8|140|141.2|140|132.6|129.4|132.2|133.1|137.7|136.5|139.8|139.9|145.4|141.2|139|139.1|145|144.2|144.3|140.2|137.7||145|146.2|148.5|||146.7|144.3|142|137.4|143.3|149.7|150.4|143.1|143.6|143.4|149.1|150.3|148.6|147.9|149.8|145.7|142.8|139.8|134.7|136|136.8|138.8|136.4|134.2|135.3|140|145.2|145.5|151.2|141.1|139.1|145|137.8|121.4|100.7|104.1|102.5|99|101.8|104.6|105|105.6|105.9|108.6|110|103.2|113.9|113.6|115.2|111.2|114.6|115.1|116.3|119.3|120.2|120.5|117.7|120.9|115|114.1|114|111.9|107.8|113.5|106.4|106.1|109.4|111.8|113.6|119.1|123|122.9|123.9|123.9|123.3|130.8|129.7|131.2|128|132.2|132.2|129.2|128||129.4|126.6|124.1|121.5|126|127|126.4|122.6|125.2|132.7|128.6|133.6|128|141|137.9|136.8|139.5|144.1|140.8|140.2|139.9|136.4|140|136.7|135.1|140|141.2|142.1|141.2|144|143.9|143.2|146.3|147|149.8|146.6|144.3|146.7|148.3|155|151.4|151.1|148.5|146.1|149.2|148.5|153.6|153.6|162.8|165.3|171.2|173.1|172.6|171.2|170|168.3|167.4|176.5|183.7|191.7|188.4|184.7|178.7|174|170.3|163.5|159.3|153.5|150||146.5|145.2|145|146.5|144.2|138.7|135.5|143|150.1|157.3||159
03904|942375|/equities/card-factor|FTSE350|80|81.8|80|78.4|80|80.9|80.9|80.6|80.3|80.6|80|80|82.6|77.3|||75.1|71.6|69.8|68.3|67.5|67|68.4|68.6|70.4|70.5|71|73.7|66.5|69|68.7|67.4|66.6|69.6|66.9|61.5|68.9|72|72|55.7|46.15|49.15|44.7|38.6|34|32.9|33.7|33.8|34|34|33|31.1|32.2|33.75|33.75|34|34|34.6|35.05|34.5|35.85|36|35.8|35.55|35.9|37.75|38.2|37.9|37.75|37.7|38.65|37.3|40.1|40.9|41.25|41.7|42.05|41.95|41|39.7||42.75|40.35|41.9|||44.05|42|40|39.15|44.1|42.65|42.9|43.55|44|43.25|43.2|44.25|42.05|44.85|45.25|45.25|45|43.5|43.15|44.2|45.7|46.3|44.55|45.55|44.9|44.25|45|43.4|41.7|38.7|39|40.6|38.15|35.8|30.65|30.6|31.15|31.25|30.6|32.2|32|33.55|35.45|35.75|35.5|34.5|34.9|34.5|35|34.65|34.85|35.15|35|35|35|36|34.6|36.5|36|34|33.25|34.1|34.5|36.95|37.35|36.15|35.45|36|36|38.1|37|35|33|34.3|35.5|36.3|37.5|38.25|36.4|35.4|35|35.95|36.35||38.55|38.95|38.85|40.5|40|41.85|42|40.6|42.15|42.6|43.05|44|45.85|44.45|42.2|41.95|41.15|42.7|41.6|41.6|42.85|42.85|43.65|44|41.8|41.4|41.75|43.1|44.05|44.15|43.1|42.6|47.35|50|50.2|50|50|50|50|50|50|50|50|50|49.75|49.4|49.8|50|50|50|54.5|50.8|50.5|48|43.45|40.75|42.15|45.5|45.55|48.35|50.2|49|44|37.25|41|36.65|36.05|30.5|31.25||28.6|30|31.5|30.55|31.55|31.2|33.3|34.8|37.65|41||41.3
03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1654.4|1675.4|1599.6|1531.2|1635.2|1656|1670.2|1729.6|1670.2|1679.2|1736.4|1719.4|1799|1707|||1625.8|1585.5|1622|1560|1584|1576|1616.5|1567.5|1660|1683|1734|1715.5|1732.5|1761|1697.5|1662.5|1652.5|1651|1656.5|1531|1731.5|1748.5|1633.5|1653.5|1575.5|1582|1645.5|1489.5|1556|1438|1351|1398|1367|1363|1263|1300.5|1322.5|1317.5|1369|1370|1326.5|1270|1239|1171|1165|1222.5|1182.5|1179.5|1185|1267.5|1283|1304|1312.5|1334|1312|1334|1247|1266|1283|1323|1330.5|1326|1288.5|1276||1367|1389|1380|||1355|1341|1291|1295|1371.5|1377.5|1391.5|1360.5|1399|1419|1443|1510|1503.5|1491|1488.5|1475.5|1389|1369|1327.5|1413|1337|1339.5|1332.5|1205.5|1163|1172.5|1200|1209.5|1212.5|1081|1067|1123.5|1153.5|1229.5|891.4|912|907.8|883|877.6|848.6|838.2|838.8|908.2|925.2|1027.5|980.4|952.8|970|947.2|906.8|905.2|927|930.4|990.2|1041.5|1028.5|1035.5|1027|969.8|953|969.8|999|965.2|967|918.6|878.8|931|905|893.8|947.6|1029|1028|1034.5|1102|1111.5|1129.5|1094|1165|1113.5|1131.5|1093.5|1025.5|1015||1054.5|1019|969|977.2|985.2|924.4|905.6|941.4|912.6|934.4|978.4|980|978.4|1031|969|886.8|883|871.8|844|802|826.6|876.6|894.4|889.4|873.2|953.4|939.8|969.8|995|977.8|1014.5|1045|1055.5|947.6|1000|986|944|936.2|962.8|982.6|1002|1025.5|1020.5|985.8|919|968.6|970.4|1041.5|1141|1119|1246.5|1261|1275|1355|1259.5|1269|1190|1354.5|1501.5|1573.5|1431.5|1194.5|1174.5|1123|1134.5|1057.5|1184|1196|1111||981.6|979.6|964|1001.5|1015|885.8|830.4|838.2|939.4|957.4||937
03906|14020|/equities/centamin-egypt|FTSE350|117.2|117.4|114.6|114.5|114.8|113.95|112.45|109.6|109.35|108.75|109.5|110.05|107.45|107.4|||104.1|104|102.05|105.4|105.4|104.05|105.95|102.05|104.35|104.8|104.65|102.5|104.9|103.65|102.95|106.7|105.3|107.7|106.6|104.95|104.95|102.35|104.05|101.3|101.05|106.5|107.7|108.5|109.1|109.1|109|109.25|111.25|113.45|109.85|109.8|111.15|112.2|113.15|114.2|112.4|116.2|114.85|116.9|114.7|115.85|113.75|117.7|119|119.5|122.2|123|118.5|116.2|116.4|120.05|123.1|122.85|127.05|129.15|133.4|133.85|134.8|133.7||123.7|123.7|127.65|||123.45|123.15|121.45|124.5|119.9|122|121.15|120.25|119.1|122.35|122.45|124.55|126.65|123|121.9|123.3|119.2|119.65|113.2|111.3|112.95|110.3|106.55|108.35|114.3|113.15|111.65|109.3|112.3|116.05|115.45|113.05|113.75|117.4|130.85|129.05|126.95|130.15|127.15|123.95|126.05|122.75|130.95|132.65|133.75|133.5|131.3|162.5|164.3|161.75|161.65|166|162.4|164.4|162.35|156.85|156.3|152.65|152.3|156.55|201.1|202.5|203.6|199.55|199.1|199.1|201|207.1|205|213.5|212|218.7|218.3|213.2|213.4|210.7|205|202.4|202.2|198.4|199.15|200.6|211.3||209.1|203.6|208.1|200.9|201.8|203.5|205|203.7|209.2|208.6|201.1|205.8|207.2|203.2|219.4|220.1|225.4|232.1|211.8|207.5|203.5|198.85|203.9|207.2|210|198.55|197.9|194.15|191.95|194.7|190.75|186.6|187|188.8|191.5|187.9|186.7|188.15|183.2|183.15|179.6|180.4|179.2|183.4|174.85|177.8|178.7|175.9|177.25|174.15|165.3|162.4|158.1|157.1|156.35|161.25|167.4|155.9|151.2|147.95|147.15|156.8|158.6|163.3|167.75|166.2|168.35|160.75|164.4||179.6|173.85|181.9|185.95|178.45|176.45|170.95|172.65|169.85|170.15||166.95
03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|55.26|56|55.42|55.68|56.78|56.52|56.18|56.48|57|58.04|57.42|56.6|56.4|55.72|||56|54.14|52.5|51.54|51.46|51.36|51.64|51.9|52.88|52.74|53.84|55.46|56.18|54.98|53.9|51.66|52|51.52|51.98|51.94|52.78|53.84|53.84|53.88|52.76|52|53.5|52.16|51.5|51.9|52.34|52.76|53.86|54.4|53.28|53.26|54.02|53.06|52.78|51.78|51.44|51.84|51.44|52|51.78|52.98|51.54|49.34|49.17|50.1|51.06|51.64|50.4|49.52|50.62|51.2|49.57|50.6|50.12|50.16|49.71|50.78|47.79|46.48||46.6|45.82|45.91|||44.69|44.8|42.59|41.81|43.41|43.87|43.1|41.51|41.45|43.46|43.97|45.41|44.46|44.46|45.95|45.46|45.5|45.28|44.12|45.75|45.86|47.13|45.34|43.5|43.73|44.2|45.35|44.24|44.94|43.81|43.63|44.31|44.4|43.58|38.74|39.29|38.95|38.55|37.3|37.18|37.3|38|39.79|40.42|41.18|40.71|40.08|40.02|39.87|40.13|39.62|40.8|40.41|41.2|41.11|41.89|40.92|41.34|41.22|40.73|40.19|40.09|39.85|40.84|40.05|38.89|38.94|39.4|39.25|41.79|42.7|43.43|43.12|43.72|43.74|44.58|45.26|45.18|45.9|45.59|46.45|46.67|45.56||46.04|43.97|43.81|44.77|45.54|45.16|45.91|45.67|45.3|46.78|46.63|47.58|48.73|49.43|47.57|46.22|47.17|47.99|48.84|49.5|48.77|49.06|50.42|50.98|48.11|47.14|40.37|41.87|41.48|40.93|41.28|40.9|40.82|39.49|39.73|39.23|38|39.68|39.63|40.06|40.6|40.5|40.34|38.54|39.29|38.7|38.69|40.19|42.15|41.44|43.01|41.93|42.86|43.43|42.59|43.16|40.12|41.83|43.04|44.55|42.79|39.43|39.76|38.54|37.98|36.52|39.05|39.26|38.03||35.29|36.49|37.55|37.22|39.36|36.04|35.25|35.08|35.63|36.39||39.91
03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|95.66|98.14|94.36|93.8|98.2|99.1|98.58|99.58|98.28|99.84|103.45|104|103.35|105.6|||99.22|96.48|103.3|106.65|102.95|95|102.8|104.95|111.3|122|120.8|115.55|115.55|107|104.4|104.9|102.5|104.6|106.15|104.75|112.5|113.65|104.5|99.98|98.16|102.85|94.98|96.36|88.04|80.78|77.52|80.5|83.38|82.72|74.8|73.68|76.2|73.4|74.22|77.54|73.94|73|75.22|77.48|77.08|75.02|80.4|73.14|69|66.1|69.38|68.58|66.1|67.98|65.8|65|65.36|66.6|65|69.34|67.76|64.7|64.44|61.52||64.1|64|63.88|||65.16|64.58|61.42|59.32|62.66|63.5|63.3|63.22|64|62.82|61.54|62.54|61|62.26|62.06|73|63.76|62|56.94|58.7|55.2|55|59|55.3|46.09|44.2|48.4|48.47|49.76|43.84|43.47|48.08|47.75|40.42|28.82|28.41|27.64|28.05|27.5|28.51|25.95|24.32|26.11|26.54|29.18|29.42|32.4|28.4|25.75|24.76|24.87|27|28.25|29.6|29.68|29.52|27|27.8|25.2|39.47|40.49|40.79|40.26|43.8|43.01|41.36|48.52|44.15|42.92|46.53|48.38|50.38|49.13|50.1|52|49.55|52.78|57.02|59.44|58.38|58.3|60.34|60||63.08|60.16|59.1|58.5|54.64|51.14|48.73|48.28|47.43|46.88|50.74|51.94|51.38|52.94|41.05|34.9|35.25|38|38.5|38.21|38.2|39.62|41.03|42.84|42.69|45.45|53.02|54.42|56.38|54.78|57.36|56.64|57.32|52.66|56.6|54.24|54|55.44|57.86|57.6|60.16|64.58|61.56|60.54|57.32|64.08|66.58|72.76|78.8|76.38|77.36|76.94|77.22|79.74|78.94|76.66|72.74|87.7|94|99.44|92|85.46|88.68|85.94|79.78|84.4|93.84|77.28|69.62||58.4|59.38|58.44|57|57.3|55.04|56.96|54.72|63.38|63.18||60.14
03909|6863|/equities/city-of-london-investment-trust|FTSE350|391|393.5|390.5|389|396|396|394|393|392.5|390|391.5|393.5|391|384.5|||378.5|379.5|380.5|378|377|374.5|376|373.5|374|373.5|376|375.5|378|374|374|373.5|372.5|372|370.5|364.5|365.5|364.5|362.5|360|354.5|362.5|362|358.5|357.5|359|357.5|363|366.5|367.5|357.5|355|356.5|356.5|357.5|357|355.5|356|356|351.5|350.5|356.5|362.5|367.5|367|370|372.5|373|371|372.5|372.5|376|373|376.5|380|383.5|382.5|382.5|371.5|372||370.5|373.5|378.5|||370|363|359.5|355|362|366|365.5|359.5|361.5|361|365|364.5|364.5|364|366.5|364.5|363|359|352.5|356|355|359|361.5|357|357|355.5|358.5|354.5|358|351|352.5|355|348.5|340|320|321.5|322|317|311|308|310|317|326|328.5|330.5|326|325|329|329|330|326|332|331|335.5|333|328.5|325|325.5|326|319|317|315.5|315.5|319.5|312.5|310.5|315|311.5|310|322|322|324|327|325.5|324|323.5|324.5|321.5|322|315.5|319|323.5|320||322.5|324.5|324|324.5|328|324.5|323|327|324.5|329|326.5|331.5|336|331.5|326.5|323.5|325.5|327|323.5|322|315|320|332.5|331.5|331|331|334.5|330.5|334|335|336|335.5|337.5|333|336.5|331.5|325.5|332.5|336|343|337|342|340.5|340|343|340|342|341|349.5|346.5|349.5|344.5|347.5|348|336.5|338|336|347.5|350.5|358.5|362.5|352|356|347.5|343|334.5|341|337|332||325.5|325|329.5|327.5|331|320|318.5|330|336.5|336.5||336.5
03910|28600|/equities/clarkson-plc|FTSE350|2930|2875|2855|2850|2845|2825|2900|2900|2900|2855|2900|2905|2825|2790|||2780|2750|2730|2705|2700|2610|2590|2585|2590|2585|2575|2530|2505|2460|2480|2475|2470|2485|2570|2620|2585|2640|2550|2510|2540|2575|2600|2580|2600|2600|2655|2700|2765|2745|2615|2640|2705|2665|2565|2515|2465|2505|2495|2515|2500|2530|2555|2625|2630|2635|2685|2710|2630|2720|2760|2820|2825|2810|2875|2850|2790|2695|2725|2630||2700|2720|2720|||2590|2525|2545|2520|2560|2600|2590|2560|2510|2540|2580|2570|2605|2600|2665|2675|2630|2600|2560|2515|2545|2605|2765|2710|2610|2600|2640|2645|2470|2445|2425|2465|2265|2220|2140|2010|2040|2030|2000|2010|2040|2085|2100|2200|2285|2250|2305|2295|2345|2365|2380|2395|2365|2400|2450|2405|2375|2335|2335|2300|2350|2260|2350|2400|2390|2390|2425|2415|2480|2535|2500|2500|2495|2515|2475|2470|2420|2435|2440|2400|2390|2470|2500||2465|2485|2425|2425|2400|2415|2415|2400|2400|2505|2500|2500|2500|2450|2355|2100|2070|2095|2095|2045|2055|2085|2090|2110|2070|2125|2135|2050|2075|2080|2100|2130|2165|2135|2140|2105|2120|2190|2250|2295|2375|2300|2260|2245|2265|2240|2220|2255|2325|2290|2460|2350|2430|2340|2265|2335|2370|2400|2450|2500|2495|2380|2370|2255|2265|2295|2335|2450|2410||2340|2385|2415|2445|2425|2475|2355|2450|2480|2450||2400
03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|1573|1548|1558|1556|1609|1616|1606|1618|1612|1616|1623|1621|1606|1567|||1561|1551|1560|1523|1542|1531|1580|1570|1588|1609|1633|1647|1663|1650|1685|1684|1682|1672|1678|1632|1640|1640|1579|1571|1555|1574|1573|1570|1548|1554|1537|1571|1616|1606|1555|1545|1550|1544|1530|1519|1516|1466|1459|1418|1410|1442|1420|1436|1417|1438|1447|1419|1397|1410|1405|1422|1394|1419|1415|1455|1458|1453|1397|1392||1382|1412|1426|||1445|1403|1359|1338|1386|1377|1380|1372|1329|1320|1337|1356|1370|1378|1393|1398|1371|1354|1294|1316|1326|1358|1395|1396|1379|1352|1376|1374|1366|1322|1313|1333|1286|1215|1116|1118|1121|1097|1063|1077|1066|1061|1065|1094|1098|1063|1060|1045|1027|1019|1034|1078|1068|1081|1080|1097|1070|1069|1055|1048|1028|1021|998|1018|946.5|975|1001|999|962.5|1034|1071|1090|1083|1072|1075|1073|1089|1083|1086|1073|1073|1078|1072||1123|1112|1110|1099|1117|1097|1108|1138|1146|1162|1156|1167|1182|1161|1127|1094|1100|1109|1117|1101|1096|1107|1145|1155|1160|1165|1180|1181|1163|1131|1139|1156|1163|1138|1143|1131|1108|1129|1143|1163|1113|1149|1119|1105|1117|1092|1110|1092|1122|1112|1092|1087|1097|1104|1061|1078|1077|1124|1155|1228|1227|1166|1168|1107|1074|1078|1120|1114|1089||1050|1081|1080|1077|1073|1027|1010|1050|1045|1069||1085
03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|235|237|231.5|237.5|238|240|240.5|234.5|231|231|230|231.5|233.5|232|||232|229|232.5|232|230.5|234|238.5|239.5|236|234|232|233.5|231.5|224.5|224.5|226.5|223|218.5|217|219|221|222|220|216|219|220.5|220.5|220|220.5|219|221.5|221|221.5|220|218|218.5|220|221|219|215.5|216|213.5|215|212|214.5|215|213|214.5|216|213|216|220.5|221|223.5|221|222|213.5|214|214.5|217.5|218|221.5|222|221||224.5|222|221.5|||217|214|211|208|217.5|225|219|214.5|216.5|212.5|213.5|218.5|219.5|218|227|218|217|215|213.5|207|212|214.5|218|216|216|216|227.5|223|221.5|217|222|220|211|211|195|193|198.4|196.4|194|198.2|193|193|191|194|193.2|197.4|195|195.2|194|193.8|196.4|194.8|199.8|208.5|206|206|205|205.5|206.5|206.5|212.5|213|214|216|213.5|214.5|212.5|207.5|208|205|209|208|208|208.5|207|210|217|218|213|213.5|206.5|196.4|198.8||196.2|197|192.4|193.8|193.8|198|199.2|202|202|218|215.5|207|209|207|194.2|197.6|191.6|194.4|192|190|195.2|194.4|199|194.4|190.8|188.2|193.4|195|196|201|200|204.5|205|202.5|202|205|186|192.4|201|193.8|188.6|192.6|187|185|194.6|189.2|191.2|201|203.5|207|209.5|204.5|205|201|201|202|205|208|206|213|214|207|206.5|202|200|197.4|194.8|193.8|191.8||179.8|181.8|180|182|181|178|168.8|175|183|190.4||188.4
03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|59.6|59.7|57|56.1|58|56.6|56.7|56.5|56.3|56.3|57.6|58|58.9|59|||56|56.9|59.2|59|59.2|59.8|60.2|60.6|61.8|60|60.6|60|60.3|61.3|61.5|61.3|62|61.4|60.2|59.2|60.5|63.9|62.3|62.8|62.2|62|63.8|64.4|62.9|61.8|62|62.9|65.1|64.7|63.9|64.3|65.3|66.2|64.4|64.1|63.2|63.1|62.4|61.3|61.5|62.4|61.5|62|59.6|61.3|63.4|63.8|62.8|63.3|63.7|65.7|65.5|65.5|66.3|67.3|67.3|67.1|69|68||67.3|68.2|68.5|||68.5|67.5|67.5|67.4|70|72.5|72.6|71.6|71.8|69.5|70.2|72.4|69.9|68.6|68.5|68.9|66.7|66|65.4|67.8|67|66.7|68.9|69|66.9|67.9|70|69.6|68.6|66|66.5|67.1|64.7|66.2|62.1|60.2|62.4|60.4|54.4|56.8|55.8|56.5|60.8|60|61|59.2|56.8|56.9|56|57.8|58.1|56.8|58.9|59.2|57.4|58|57.4|59|57.4|55|55.5|55.9|54.8|54.8|53.5|50.8|53.9|52.8|52.5|54.7|55.1|56.6|55.8|54.6|55.4|54.6|53|54.8|54.2|54.5|53.9|54.2|54.5||55.2|56.8|55.8|55.7|56.6|56.3|55|53.6|54.7|54.2|54.6|57.9|62|64.3|62.3|61.5|61.3|60.5|58.9|57.2|56.7|56.3|56|56|53.5|52|52|50.8|52.5|51.8|52.8|52.5|54.4|52.3|54.1|52.7|53.2|53.1|54|55.9|52.8|53.5|54.3|56|56.1|55.7|56.6|56.9|60.5|60.4|62.2|58.5|58.6|57.4|54.9|55.6|55|57.8|59.5|61.5|60.7|59.2|55.2|54|52.6|53.9|52.7|53.1|50||48.8|47.55|47|43.75|42.65|40.25|40.65|40.65|45.4|44.7||42.7
03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|2534|2539|2498|2469|2505|2510|2510|2458|2466|2441|2413|2407|2370|2348|||2314|2310|2343|2329|2305|2275|2279|2282|2264|2278|2296|2342|2380|2373|2363|2351|2372|2361|2339|2339|2301|2271|2266|2277|2238|2314|2294|2304|2302|2325|2333|2344|2372|2402|2375|2365|2260|2282|2307|2261|2204|2201|2237|2190|2163|2195|2160|2252|2233|2268|2309|2297|2306|2317|2305|2334|2326|2344|2350|2431|2400|2417|2392|2383||2377|2399|2435|||2390|2389|2366|2338|2386|2359|2366|2348|2332|2302|2328|2284|2282|2325|2300|2289|2234|2184|2162|2183|2183|2186|2224|2221|2237|2227|2275|2275|2270|2206|2215|2187|2137|2079|1818|1823.5|1837|1769|1762.5|1755|1769|1812.5|1889.5|1956.5|1974|1946.5|1918|1969.5|1925|1931|1907|1940|1937|1955.5|1951|1956.5|1961|1963|1969|1952|1966.5|1912|1916.5|1963|1927|1933|1955.5|1937.5|1918.5|2010|2065|2085|2081|2082|2073|2078|2073|2050|2052|2013|2028|2019|1968.5||1994|2009|1993|1997.5|2032|2018|2056|2099|2106|2146|2109|2140|2146|2152|2090|2119|2172|2198|2033|2022|2003|2023|2063|2058|2035|2059|2053|2055|2085|2063|2092|2104|2117|2037|2072|2031|2009|2039|2006|1973|1972.5|1983.5|2023|2028|2049|2057|2032|2072|2136|2076|2103|2103|2117|2124|2052|2056|2017|2120|2135|2200|2164|2105|2143|2077|2064|2038|2080|2022|1913||1874|1857|1861|1861|1886|1813|1786|1824.5|1865.5|1849||1896.5
03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|1567.5|1580|1562|1551|1575.5|1588.5|1573.5|1603|1558.5|1573|1558.5|1580.5|1562.5|1544.5|||1495|1461.5|1476.5|1463.5|1482|1486|1470|1455|1469|1479|1506.5|1540|1595.5|1607|1592|1577.5|1542|1573|1584.5|1546.5|1585.5|1561|1525|1505|1455|1478|1493.5|1509|1486|1426|1421.5|1448|1469.5|1496|1409.5|1403|1398|1469|1459|1446|1409.5|1349.5|1360|1341|1310.5|1341.5|1370.5|1380.5|1321.5|1394.5|1410|1417|1398.5|1408.5|1401|1428|1400|1405|1410|1473.5|1413.5|1406.5|1394|1371.5||1363|1392|1415|||1387.5|1396.5|1388.5|1384|1406|1406.5|1414.5|1436|1449|1450|1458.5|1449|1451.5|1486.5|1462.5|1454.5|1428.5|1401.5|1324|1418|1392.5|1400.5|1377|1343.5|1337|1350|1346|1390.5|1416|1373.5|1400|1433.5|1444.5|1371|1127|1133|1100.5|1089|1064|1055|1068.5|1058|1080.5|1095|1150|1145|1145|1202|1201|1178.5|1172|1187.5|1215|1223.5|1254.5|1213|1211.5|1208.5|1177|1160.5|1168|1169|1208|1230|1184|1194|1213|1200.5|1207.5|1263|1319.5|1309.5|1315.5|1313.5|1273.5|1293|1252.5|1257|1273.5|1250|1272|1227|1176||1220.5|1213.5|1161.5|1154|1163|1163.5|1130|1149.5|1178|1191|1195|1213.5|1231.5|1240|1177.5|1176.5|1169.5|1157|1090.5|1078|1050.5|1069.5|1076.5|1079.5|1082.5|1120|1123|1146|1154|1114.5|1135|1150.5|1184.5|1101.5|1145|1115|1099|1125|1139|1181|1152.5|1145|1139|1112|1118|1096.5|1074|1113|1177|1175|1179|1144|1121|1139.5|1110|1150|1161|1233|1265|1300.5|1336|1288|1279.5|1249|1196|1184|1279.5|1248.5|1202.5||1149.5|1135.5|1141.5|1114|1153.5|1090|1106.5|1146|1248|1270||1287
03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|2616|2622|2560|2570|2592|2598|2602|2534|2566|2534|2570|2508|2490|2474|||2436|2370|2370|2342|2340|2324|2312|2266|2250|2170|2172|2184|2342|2274|2212|2230|2182|2154|2130|2174|2250|2116|2122|2100|2086|2134|2138|2154|2160|2204|2252|2280|2236|2278|2258|2300|2312|2326|2330|2298|2314|2346|2372|2374|2352|2370|2348|2414|2416|2430|2454|2398|2346|2356|2346|2370|2366|2350|2364|2380|2394|2452|2472|2456||2448|2472|2538|||2498|2444|2430|2402|2388|2372|2300|2258|2280|2230|2244|2220|2258|2236|2238|2210|2198|2230|2224|2212|2160|2184|2218|2270|2320|2270|2254|2224|2282|2266|2242|2220|2230|2330|2366|2380|2374|2288|2222|2274|2298|2222|2334|2358|2408|2500|2482|2486|2480|2468|2478|2508|2498|2500|2470|2392|2352|2288|2326|2316|2328|2366|2360|2340|2332|2300|2340|2312|2280|2320|2286|2302|2368|2304|2310|2350|2270|2180|2136|2094|2074|2250|2016||2020|2004|2014|2020|2010|1999|1999|2016|2004|2020|2004|2032|2024|2026|2014|2038|2034|2020|1986|2004|1983|1960|1977|1973|1936|1951|1944|1950|1736|1763|1719|1675|1710|1668|1641|1629|1615|1632|1677|1665|1655|1664|1655|1641|1630|1647|1630|1623|1648|1629|1634|1608|1610|1594|1566|1568|1584|1628|1653|1689|1720|1705|1665|1648|1662|1604|1602|1568|1622||1619|1611|1602|1589|1583|1506|1336|1418|1450|1466||1495
03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP|199.4|199.4|196.6|197.6|198|197|198.6|199.8|198.4|199|205.5|205|206.5|204|||203.5|204|201|200|200|197.4|196.2|194.4|196.2|199.8|204|202|199.2|197.6|196.2|196|195.8|196|196.6|198.4|201|202|205|205.5|207|209.5|210|210|208.5|207.5|205|206.5|206.5|207|206|209|207|209|208.5|206.5|203|202|201|200|200|199.4|204|206.5|208.5|209|210|217|216|216|216|215.5|215|215.5|215.5|215|219|215|213|217||215|213|213.5|||207|205.5|206.5|196.4|206|209|211|207.5|208|206|209|207|208.5|205|199.8|198.8|199.8|198.8|198|196.8|195.2|195.4|195|195.4|199.6|199.6|198.4|196.6|197|197|196.2|196.6|194|193.8|193|195|194|192.8|193.8|193.8|191.4|193.4|195|195|193.4|194.8|193.4|193.8|195|195|192.2|195|190.6|194.8|195|195|195|195|196|196|193.4|193.6|190|195|192|195.6|199.6|198.6|203|205|207|207.5|208|204.5|204|205|202.5|203.5|207|206.5|206|211|205||209|211|210|209|208|208|208.5|207|208|208|206|207|205|202|200|201.5|202|205|208|206.5|207|202.5|211|208|207|209|209|208.5|207|210.5|211|214|210|204|204|202|192|202.5|200|198|190.2|188|189.8|190|190|186.6|187.4|186.4|190.4|185|190.4|185|183.8|186.8|184.6|180.2|181.4|183.4|185|193|201.5|202|208|195.6|186|180|173.8|174|173||172.6|174|168.2|171|162|161|154.2|160|161.8|162||155
03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|205.2|206.9|205.9|205.3|206|206.4|204.7|200.1|201.7|198.4|199.15|200.2|197.1|194.75|||193.8|196.1|195.5|197.2|195.2|195.5|193.2|193.1|194.1|193.4|197.3|195.5|195.5|192|191.9|191.2|192.4|188|189.3|194.5|188.8|186.2|188.6|188.8|188.4|190.5|190.4|186.7|187.2|192.3|194.7|198.7|202|202.6|202|200|201.8|201|200.8|202.4|204|204.4|204|200|200.2|202|202.4|205|203.8|203.6|203.8|203|198.4|197.1|199.2|201.6|203.2|203.6|204.6|207.6|207.8|208.2|207|205.4||199.2|204.4|207|||203|202.2|202.6|202|205.4|207.6|206.6|206.8|208.8|207.8|209.8|205.2|206.8|205.8|206.8|205.6|205.4|205.2|206.8|206.4|203.6|202.6|203.6|203.6|202.8|201|201.6|205.2|207|204.2|204.6|202.2|202.2|199.9|191.9|192.4|191|181.7|180.5|180.7|187.9|191|184.9|185|185.9|184|181.9|184.3|183.8|183.3|180|178.4|178.8|178.1|176.8|175.7|175.8|174.9|175.5|175.6|177.6|178.8|176.8|179.5|178.7|176.7|180.9|178.5|181.4|187.4|186|184.1|187.5|185.1|185.5|185|186.4|186.7|187.5|185.1|185.7|191|189||191.6|192.5|193.3|195.6|196.4|195.3|197|197.4|197.5|198.9|196.9|198.9|199|196.1|193|197|199.5|202.8|202|205|203.4|205.6|207.8|206|205|201.8|205.6|203.6|200.8|201.4|200.6|194.6|197.5|191.5|192|189.3|192.8|193.5|194.1|198.1|198.4|199.5|198.9|195.6|195.8|198|205.2|200.8|207.2|205|208|208.4|212|205.4|203.6|198.9|200.2|200|203.8|198.9|204.6|204.2|202|199.2|205|202.8|203.4|200.4|205.4||210|207.2|210|207.4|211.4|202.4|201.2|206.4|203.8|219.2||216.2
03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP|534|525.5|519|525|544.5|544|541|515|516.5|516|521.5|520|520|518|||518|508|511.5|510.5|514.5|511|507|512.5|510.5|509.5|524.5|529|540|529|535|540|535|524|523|501|508|513|481|484.6|465.6|462.4|468|462.2|457.4|458.6|452|455.8|466.4|470.2|451.4|446.6|450.8|473|464.6|471|467|468.4|467.8|445|431.2|437.2|430.8|428|422.8|424|430|428|419|422.6|419|425.4|425|429|442|451.6|448|460|460.8|455||467.4|472.2|473.2|||468.4|452|432.6|425|440|440|439|423.6|418.2|400.4|410.6|431|432.2|430.4|450|461.4|440.8|444|427.4|430.8|427.2|438.8|441.4|441|440|437|440|435|433.6|412.4|413|422.6|418.2|405.2|372|371|367|347.4|330.6|337.2|332|342.8|343|340.8|343.6|336.4|335.6|339.2|337|336.8|343.2|346|347.8|366|366.2|358.8|352.2|356.2|349.4|344.8|344.2|336|341.8|347|341|338.8|332|322|318.6|344.6|340|335|326|319.2|313.6|313|310|311.6|320|311|325.6|333.6|316.2||321.8|315.4|317|312|312|315.6|313.4|315.6|324.6|326.4|322|319.8|314|309.4|303|300|292|298.2|292|285|283.4|288.6|291.6|312.4|318.4|329.8|330.8|359.2|360.6|367.8|367.4|365.8|364.4|358.2|365|359.6|350|350|344.4|345.8|327.4|332.2|329.4|331|328.6|329.6|328.2|329.4|342.4|345|344.4|332|332|333|320.2|326|320|333|331|338|335.2|311|319|298.4|292.4|290.8|298.4|289|284.2||271.6|276.8|288.4|304.4|308.4|306.2|305.4|369.4|373.4|380.4||385
03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|3710|3750|3738|3746|3816|3790|3806|3774|3802|3850|3798|3842|3772|3700|||3614|3636|3604|3612|3600|3582|3560|3530|3492|3488|3412|3436|3466|3456|3430|3444|3386|3372|3360|3366|3348|3386|3404|3358|3402|3500|3490|3480|3472|3488|3498|3500|3546|3506|3556|3510|3504|3484|3472|3492|3450|3438|3444|3450|3414|3450|3430|3402|3418|3412|3454|3468|3458|3470|3484|3488|3530|3504|3546|3602|3622|3658|3640|3538||3520|3594|3632|||3554|3506|3458|3448|3542|3528|3562|3474|3426|3398|3386|3428|3460|3406|3532|3480|3486|3528|3442|3404|3498|3600|3634|3624|3658|3636|3726|3738|3746|3684|3716|3682|3652|3552|3434|3422|3448|3328|3276|3218|3202|3200|3300|3384|3378|3446|3448|3468|3470|3400|3382|3510|3532|3586|3566|3548|3544|3590|3620|3610|3564|3626|3650|3596|3614|3580|3522|3406|3368|3550|3570|3520|3564|3532|3558|3584|3604|3574|3596|3602|3640|3708|3698||3730|3776|3826|3798|3810|3768|3760|3828|3960|4076|3824|3850|3810|3756|3728|3704|3652|3690|3624|3622|3580|3568|3626|3596|3574|3606|3682|3662|3684|3658|3630|3630|3650|3630|3630|3650|3622|3614|3616|3654|3740|3720|3664|3618|3592|3540|3506|3598|3720|3630|3532|3570|3570|3552|3534|3500|3498|3488|3484|3550|3588|3606|3600|3620|3670|3688|3638|3628|3650||3626|3666|3710|3720|3740|3690|3602|3770|3732|3750||3674
03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|411.2|407.6|408.6|402.4|418.6|425.4|428|414.6|415|412.2|418.8|418.8|419.4|416.4|||411.6|408|412.2|406|401.8|395.8|392.2|399.2|375.2|375.4|364.8|382.8|399|387|384.2|380.2|372.6|375|392|374|375.8|366|339.2|341.6|321.2|327.8|329.8|317.8|309.2|309.2|305.8|310.8|321.6|322.8|310.4|310.4|315|332.2|323|338|328.4|320.6|326|326.4|323.4|328.8|325|309.4|306.2|308.4|309.2|312|309.6|309.2|304.8|308|301|309.2|312|322.2|305.2|307.8|311|306.6||325.8|327.4|326|||329.4|324|307.2|301.4|308.8|313|311.2|303.6|295.6|281.8|290.6|310.2|304.4|309.6|319.6|326.4|314|316.2|293.8|303.6|300.8|310.4|316.2|317.4|309|313.6|322.8|314.4|319.4|310|300.8|309.6|298|293|260.6|259.8|266|253.6|217.6|219.8|220|217.2|222|234.6|243.2|245|239|237.6|240|237|242|239|239.2|240|246.6|242|221.2|218|206|197.6|198|197.5|194.1|195.1|179.4|180.4|173.7|166.1|167.8|190|198.3|201.6|200.2|196.1|200|204.6|200.2|200|208.2|189.4|194.5|201.2|191||198.2|193.1|191.4|189.4|193.4|194.4|196.1|197.8|201|194.5|192.9|193.2|192|193.6|192.5|193.5|188.1|195.5|185.4|184.2|187.1|191.1|199.2|206|199|201|207|212.6|216.2|211.6|210|214.8|210|211.8|214.4|220.8|210|208|212.2|208|198|202.8|196.5|197.7|207.6|214.2|219.8|205.2|250.8|251|248.4|252.4|260.2|267.2|253.8|264.6|261.2|283.6|286.6|294.6|295.2|275|281.4|264|267.4|265.2|267.2|263.6|270||241.4|244.8|241.8|252.4|237|236.8|230.2|232.4|229|243.2||257.6
03922|6664|/equities/crh|STOXX600/FTSE350|3430|3426|3423|3391|3475|3515|3485|3491|3505|3509|3528|3485|3466|3393|||3345|3391|3379|3337|3323|3279|3272|3217|3227|3253|3328|3359|3379|3435|3465|3462|3414|3406|3413|3289|3368|3294|3213|3175|3095|3190|3193|3135|3138|3124|3099|3158|3226|3276|3232|3205|3154|3161|3131|3112|3166|3164|3156|3083|3022|3084|3051|3131|3120|3220|3252|3295|3278|3257|3264|3274|3280|3330|3379|3437|3504|3382|3135|3170||3058|3146|3148|||3136|3111|3157|3091|3162|3061|3020|2969|2981|2966|2998|2990|3094|3070|3103|3061|3023|2994|2937|3043|3080|3167|3107|2949|2989|2975|3030|3025|3054|3000|3013|3024|3018|2886|2883|2872|2820|2950|2820|2720|2684|2636|2701|2771|2845|2810|2852|2927|2940|2970|2895|2943|2986|3037|3038|3057|3025|2936|2864|2800|2790|2796|2855|2857|2802|2780|2801|2790|2761|2928|2995|3020|3031|2936|2928|2888|2866|2798|2783|2740|2726|2816|2827||2830|2877|2953|2933|3037|2977|2951|3007|3008|3045|2995|3054|3087|3020|2986|2955|2917|2933|2856|2881|2766|2824|2901|2944|3001|2981|3037|3044|3047|3077|3042|3027|3007|2950|2892|2888|2804|2840|2891|2910|2865|2859|2781|2750|2809|2749|2704|2741|2863|2842|2870|2871|2865|2869|2692|2676|2658|2800|2823|2817|2929|2850|2831|2706|2647|2621|2645|2626|2501||2452|2433|2488|2439|2463|2272|2299|2297|2315|2321||2366
03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|6930|6850|6778|6720|6704|6740|6674|6592|6630|6570|6612|6522|6386|6412|||6418|6348|6366|6348|6380|6398|6394|6396|6326|6226|6248|6256|6298|6184|6182|6296|6302|6254|6158|6082|6190|6188|6320|6304|6168|6240|6270|6302|6374|6462|6536|6560|6700|6634|6600|6490|6428|6466|6470|6420|6494|6508|6534|6426|6286|6370|6404|6580|6474|6424|6372|6306|6304|6342|6366|6442|6454|6422|6622|6612|6582|6622|6634|6634||6596|6536|6594|||6408|6416|6422|6354|6334|6330|6306|6276|6404|6384|6310|6270|6244|6090|6140|5940|6016|6038|5956|5950|5908|5894|5860|6140|6280|6248|6030|6084|6166|6218|6298|6480|6660|6222|6478|6368|6338|6184|6096|6034|6072|6166|6378|6244|6264|6176|6254|6400|6360|6464|6370|6460|6416|6400|6316|6338|6298|6152|6326|6322|6324|6250|6256|6220|6146|6124|6212|6136|6142|6268|6256|6248|6200|6150|6118|6078|6050|5936|5920|5824|5832|6046|5932||5900|5996|6038|5930|5990|5910|5910|5982|6014|6062|5954|6038|6018|5906|5854|5840|5778|5810|5738|5820|5730|5678|5804|5800|5850|5726|5702|5616|5592|5638|5604|5542|5544|5480|5482|5396|5322|5356|5374|5370|5196|5268|5238|5256|5300|5224|5214|5124|5192|5180|5240|5158|5152|5124|5004|5008|5048|5164|5156|5150|5174|5202|5214|5192|5120|5190|5208|5100|5044||5124|5072|5060|5018|5060|4933|4871|5052|5032|5002||4966
03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|156.2|156.6|151.2|146.3|143.5|143.8|145.5|142.5|142.3|140.8|143.3|145|143.6|143.6|||143.9|142.9|146.5|143.4|141.6|139.3|141.4|140|141|144.7|142.2|143.5|141.7|140.4|139.4|137.1|139.1|135.8|134.3|130.9|129.7|130.2|127.8|127.8|126.7|124.9|120|113.1|111|109.3|109|110.7|112.4|110.4|108.3|108.8|110|112|113.8|114.7|112.9|111|110.3|108.3|109.9|109.9|110.5|110.9|110|115.9|116|119.3|123.4|125.1|119.4|119|119|119.5|118.3|119.7|119.9|119.8|120|118.6||115.8|119.5|121.7|||123.3|122.4|117.2|114.9|123.5|127.2|122|108.6|107.8|101.7|107|108|108.9|109.9|115|116.3|113.7|115.3|110.4|115|115.8|115.7|117.6|114|112.1|111.2|114.2|113.7|115.1|117.6|115.3|119.5|117.7|108.3|102.2|104.4|101.5|98.25|96.85|96.05|95.85|96.65|100.4|104.9|108.5|106.4|107.7|104.4|103|104.2|101.1|101.2|101.4|102|99.9|100.7|99.3|100.1|95.95|93.05|93.1|93.3|92.05|93.3|89|89.8|91.5|89.85|87.45|93.85|94.5|93.8|90.25|87.5|86.55|87.95|81.9|79.95|82.2|83.75|87.65|88.6|90.35||92.35|94.45|93.2|89.2|89.95|88.35|88|87.5|87|87.1|87.9|91.05|91.95|87.75|86.1|82.85|82.55|83.15|79.35|74.5|73.6|75.1|78.75|78.3|75.5|77.45|78.1|80.75|83.3|79.9|79.9|81.5|78.4|86.5|89.4|87.05|86.65|85.55|87.25|89.45|88.8|90.55|90|89.85|92.05|90.55|91.8|91|93.05|92.05|92|89.95|91.3|91.95|90.25|92|91|94|94.95|97.65|90.05|81.75|81|78.35|74.5|75.35|76.55|76.75|70.7||68.5|70.5|69.5|70|72|72.75|67.65|69.15|73.3|74.2||75.9
03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|6352|6412|6350|6376|6454|6448|6414|6354|6264|6272|6294|6318|6370|6318|||6282|6290|6310|6400|6500|6406|6614|6476|6452|6246|6152|5952|6040|6004|5974|6024|6096|6060|5964|5858|5892|5930|5920|5850|5770|5832|5930|5962|6032|5996|5978|5954|5942|5990|5882|5708|5678|5734|5718|5700|5866|5826|5774|5714|5516|5632|5652|5732|5734|5826|5784|5884|5784|5722|5714|5718|5700|5570|5508|5526|5542|5600|5386|5342||5178|5360|5380|||5340|5302|5314|5336|5450|5396|5474|5416|5498|5414|5460|5626|5436|5464|5766|5694|5730|5726|5682|5686|5822|5654|5558|5556|5558|5514|5582|5878|5858|5900|5850|5708|5580|5602|5250|5196|5224|5216|5082|5024|5080|5060|5124|5020|5028|5006|5038|5204|5230|5348|5318|5500|5388|5402|5402|5392|5368|5500|5546|5522|5610|6008|6020|6100|6092|6084|6132|6072|6180|6400|6428|6422|6450|6326|6420|6406|6408|6326|6390|6256|6324|6590|6458||6628|6746|6866|6760|6808|6636|6766|6908|6854|6936|6856|7038|7058|6970|6922|6974|6926|7020|6970|7090|6832|6892|7010|7072|7102|7008|7204|7130|6954|7002|7088|7064|7184|6970|6904|6826|6730|6800|6938|6966|6786|6840|6776|6730|6730|6700|6794|6756|6858|6824|6882|6820|6846|6812|6632|6702|6606|6760|6792|6890|6952|6870|6914|6722|6730|6732|6690|6800|6730||6694|6488|6488|6120|5984|5694|5620|5820|5850|5912||5828
03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3914|3928|3930|3876|3870|3850|3796|3696|3664|3590|3602|3554|3502|3484|||3442|3430|3408|3404|3384|3382|3398|3438|3476|3452|3490|3486|3496|3396|3342|3362|3344|3282|3272|3338|3322|3384|3418|3444|3430|3452|3502|3508|3498|3612|3628|3698|3802|3774|3768|3700|3712|3744|3696|3626|3618|3634|3634|3642|3606|3690|3706|3712|3716|3672|3648|3664|3662|3644|3570|3602|3512|3480|3574|3552|3496|3514|3542|3548||3450|3544|3520|||3416|3408|3426|3350|3270|3266|3242|3182|3222|3246|3246|3222|3286|3280|3274|3274|3316|3328|3366|3324|3178|3214|3174|3350|3390|3340|3376|3400|3438|3438|3446|3416|3294|3330|3508|3556|3574|3490|3464|3492|3510|3522|3566|3562|3566|3558|3508|3498|3474|3478|3374|3396|3376|3362|3354|3270|3250|3252|3258|3206|3206|3224|3200|3208|3200|3156|3204|3164|3198|3252|3260|3256|3276|3292|3276|3304|3328|3238|3300|3088|3182|3214|3138||3150|3114|3154|3122|3110|3136|3114|3128|3114|3144|3122|3176|3176|3080|3130|3154|3094|3022|2954|2942|2856|2886|2900|2922|2960|2958|2992|2972|3016|3006|2996|2984|2996|2940|2926|2900|2914|2918|2926|2932|2890|2902|2904|2846|2872|2926|2858|2840|2870|2856|2782|2796|2802|2716|2710|2732|2622|2752|2794|2838|2864|2774|2746|2730|2786|2782|2800|2782|2754||2840|2824|2806|2786|2822|2718|2726|2836|2886|2936||2802
03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3376|3403|3362|3431|3390|3360|3357|3356|3385|3326|3323|3342|3316|3286|||3274|3228|3268|3244|3248|3214|3234|3184|3170|3244|3224|3254|3322|3300|3340|3316|3310|3358|3370|3324|3360|3336|3286|3340|3310|3350|3360|3304|3190|3148|3116|3182|3190|3200|3130|3156|3176|3170|3182|3268|3140|3106|3176|3162|3172|3200|3168|3134|3106|3140|3134|3220|3218|3248|3268|3212|3128|3106|3066|3158|3130|3164|3116|3086||3096|3116|3154|||3088|3098|3032|2960|3020|3110|3094|3090|3060|3040|3096|3186|3186|3168|3250|3250|3164|3164|3042|3088|3100|3124|3198|3182|3188|3240|3270|3298|3310|3202|3286|3324|3274|3336|2858|2842|2762|2732|2664|2658|2596|2594|2676|2750|2792|2748|2758|2742|2710|2652|2772|2806|2810|2848|2828|2794|2736|2780|2676|2644|2598|2570|2480|2542|2372|2360|2374|2414|2458|2600|2670|2648|2620|2644|2590|2614|2718|2650|2686|2710|2800|2790|2754||2828|2848|2860|2798|2868|2900|2880|2766|2792|2822|2816|2818|2848|2924|2964|2954|2920|2946|2906|2876|2876|2850|2880|2858|2802|2834|2854|2872|2830|2802|2804|2816|2910|2888|2946|2894|2842|2826|2828|2928|2890|2914|2890|2776|2812|2814|2808|2854|2990|2968|2976|2934|2962|2974|2986|3006|2884|3050|3114|3254|3280|3196|3200|3176|3018|2940|2938|2910|2810||2794|2806|2820|2858|2802|2772|2780|2872|2784|2948||2900
03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|3296|3316.5|3228|3198.5|3221|3230|3224.5|3156.5|3155.5|3162|3183|3187|3090.5|3079.5|||3007|2989.5|3030|3027|2983|2979|3008.5|3007|3001.5|2996|3033|3045.5|3052.5|3009.5|2997.5|2985|3007.5|2960|2938.5|2941.5|2933.5|2877|2866|2874|2812.5|2900|2945|2942|2945.5|2996.5|3031.5|3046|3042.5|3063|3009|3027|2980.5|3011|2970.5|3002.5|2992|2979|3044|2942.5|2949|2943|2853|2912.5|2895|2908.5|2909|2935.5|2926.5|2897.5|2903|2925.5|2931|2924|2956.5|3038|2989|2946.5|2945.5|2948||2878|2991|3045|||2914|2932.5|2968.5|2928|2949|2938.5|2951.5|2939|2994|3008.5|3002|2958.5|2942.5|2975.5|2932.5|2895|2923.5|2926.5|2880|2933|2928.5|2944|2903|2918.5|2952|2979.5|2977|2995.5|3037.5|2904|2950|2966.5|2976.5|2902|2642|2658|2649|2557.5|2507|2499|2499|2535|2603.5|2600|2628.5|2590.5|2561|2630.5|2626.5|2654.5|2627|2682.5|2700.5|2690|2699|2706.5|2698|2680|2681.5|2683|2670.5|2650|2644.5|2675|2521.5|2509|2512.5|2498|2486.5|2568.5|2609|2630.5|2658|2631|2632|2634|2646|2600.5|2543.5|2496.5|2523|2530|2440||2509.5|2541|2548|2600|2626.5|2590|2597|2642|2630|2635|2603|2650|2663.5|2570|2568|2567|2575|2623|2721|2881|2801|2860|2876|2841.5|2784|2796|2853|2780|2818.5|2793|2816|2813.5|2845.5|2775|2782.5|2761.5|2701.5|2748|2730|2758|2690|2741.5|2697|2681.5|2700.5|2700|2685|2703|2800|2797.5|2900|2805|2838.5|2836|2725|2780|2774|2870|2843|2884|2900|2882|2894|2818.5|2851|2790.5|2954|2918.5|2860||2834|2827|2842.5|2840.5|2841.5|2743|2695.5|2822.5|2884|2831||2778
03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|2918|2902|2856|2850|2854|2858|2834|2802|2772|2742|2740|2692|2650|2624|||2596|2548|2536|2550|2548|2540|2560|2536|2494|2470|2470|2438|2460|2438|2458|2480|2442|2440|2388|2370|2340|2370|2346|2352|2318|2360|2390|2378|2432|2550|2550|2546|2558|2510|2534|2454|2400|2386|2380|2350|2404|2390|2372|2350|2318|2340|2330|2328|2368|2362|2332|2258|2132|2120|2122|2072|2140|2136|2164|2236|2262|2224|2196|2220||2192|2210|2202|||2092|2096|2086|2090|2094|2106|2088|2088|2134|2112|2182|2142|2180|2126|2150|2164|2140|2148|2120|2058|2050|2070|2090|2206|2306|2304|2264|2228|2260|2296|2330|2322|2288|2372|2368|2392|2324|2270|2228|2226|2210|2230|2258|2290|2302|2292|2294|2294|2284|2276|2240|2288|2288|2294|2242|2180|2190|2196|2218|2218|2200|2202|2200|2230|2254|2174|2172|1711|1721|1800|1797|1788|1802|1794|1791|1771|1820|1801|1819|1811|1879|1946|1908||1930|1927|1957|1924|1939|1935|1900|1906|1933|1948|1915|1961|1948|1925|1922|1943|1897|1896|1850|1857|1814|1833|1845|1836|1832|1809|1841|1845|1826|1870|1832|1824|1837|1805|1835|1830|1825|1850|1863|1886|1856|1863|1836|1795|1836|1847|1835|1836|1870|1860|1858|1847|1846|1826|1778|1783|1777|1831|1844|1859|1885|1862|1869|1846|1831|1830|1831|1772|1789||1750|1733|1745|1736|1752|1716|1688|1711|1726|1840||1769
03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|298|295|298.4|298|304|302.2|303.4|304.3|301.2|304.2|303.1|306|322.3|319.5|||314.1|313.3|315.2|310.5|320.3|315.2|316.2|313.3|307|307.5|308.3|309.3|312.4|311|315.2|315|313.9|319.6|314.5|320.4|326.6|327.5|327.9|324.4|320.6|320.7|318.5|315.2|312.8|312.8|311.7|312.4|315.5|315.4|306.3|305.7|307.1|307|304.2|306.3|301.7|301|300|300.3|299.9|303.1|305.2|312.4|315.8|320.7|321.8|324.4|324.7|327.4|329.5|331.7|332.4|336.9|338|336.5|333.9|334.7|332.2|324.8||319|323.2|317.4|||312.3|311.9|307.1|304.4|312|310.7|306.3|297|297.8|296.5|296.1|297.8|296.5|298.4|300.9|301.8|303.3|304.7|295.8|297.1|295|300.7|307.1|304|302.6|303.6|301.6|294.4|289.7|292.5|289.8|293|285|291.4|282.5|277.3|275.9|274.1|266.4|263.5|267.8|270.4|272.2|275.9|282.2|283.8|279.3|280.5|277.3|281.5|282.7|278.4|277.7|281.8|278.2|281.5|279.1|277.7|276|274.8|270.8|269.4|269.2|277.2|273.6|278.6|285|279.3|301.4|307.3|308.9|306.8|303.2|298.7|300.2|299.5|294.9|291|289.5|288|290.7|294.5|292.9||294.9|295.1|299|298.5|305|303.9|304|309.1|309.1|312|313.9|311.6|339|338.7|342|333.9|329.7|333.8|324|307.6|296.4|297.5|296.4|295.2|292.5|293.1|295.9|295.2|295.9|295.5|295.9|296.7|293.5|292.7|283.1|282.4|272.8|277.9|281|281.8|273|277|271.7|271|274.3|270.7|271|268.2|275.3|270.4|279.1|280.3|280|278.5|274.6|273.9|274.9|280.9|277.4|286|286.4|289.1|283.3|269.9|268.9|264.6|270|276.4|270||263|264.7|267.4|266.5|266.1|264.4|263.1|269.9|276|274||280.6
03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|366.6|363|367|369.2|365|357|350.2|352.8|352.8|352.6|349.2|351.8|352|350.6|||348|347|352.2|354.6|351.4|347.8|361.2|370.2|367.8|369|361.2|364.4|367.6|354.6|349.6|340|339.6|337.2|310.4|308.6|308.2|307.4|301.6|308.8|306.2|312.8|317.4|317.6|316|324.8|326|331.2|337.2|340|335.6|341.6|342.6|339.8|336.6|335.6|336.6|341.8|332.8|333|329.2|332.4|326.6|339.6|345.4|337.8|336.4|331.8|323.6|325.2|324.4|327.4|334.6|337|332.6|335|333|330.8|331.4|326.2||316|331.4|325.8|||328.6|324|315.2|321.8|325.8|333.4|326.4|330|328.2|324.6|331.6|335.4|332.4|330.4|330.4|326.8|318.2|312|319.8|329.4|324.8|324.2|327.2|331.8|333.2|335|332.8|330|328.6|327.4|327.2|331.6|320.4|331.2|331.6|331.6|326|334.8|332.4|331.4|337.8|338.4|341.6|329.6|318.2|324|331.4|338.6|339.2|337.4|340|372|367.6|366.2|369.2|368|371.8|371.8|372.4|372|364.4|365|368|370|365.2|360|354.6|347.2|345.4|341.8|345.6|344.4|344.6|348.8|347.6|353|346.6|348.8|347.8|339.8|349|347|334||335.4|334.2|332.2|330|335|343.2|339.2|342|344.6|336.4|339|357.6|341.2|331.8|325|334.8|330.4|330.8|327.6|323.8|318.6|320.2|319.6|325.2|317|319.2|317.8|313.8|312.8|307.2|308.6|309.2|305|302.2|298.8|298.4|296|305|311.4|313.6|315.2|318.4|318.4|310.2|308|308|313|310.2|315.4|321.2|327|331.4|319.2|339|334|338|334.2|340|344.8|350.2|351|357|367|360|360.8|359.6|360|360|359.4||357|357.4|356.6|360.4|357.8|353.4|350.2|353.4|349.4|347||347
03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|414.2|415.2|422|420.6|414.6|407.2|409.8|410.8|413.4|413.4|414.8|419|415.2|409.4|||417.6|420|430.2|437.8|451|440|431|412.2|414.2|411|414|414.8|419|406.6|375|371.2|372.4|373.2|367|358.4|374.8|380.4|387.6|382.4|382.2|381.4|395|387.8|376.6|388.2|381.2|385.8|393|398.8|393.8|402|401.2|388.4|391.2|387.4|386.4|386|381.6|376.2|373.6|371|362|368.6|375|390.8|388.4|386.6|383.4|385.2|387|386.6|383.4|385.6|386.4|393|397.6|395.4|386.4|382.8||375|377.6|382.4|||371|367|350.8|339.6|348|353|347.4|339|330.2|330|333.8|337|330|324.4|336.6|340.8|335|330.6|328.4|343.4|340.8|339.8|334.2|322|317.6|322.2|332|334.6|329.4|322.4|321|310.4|306.8|308|302.2|308.8|307.6|299.8|290|295.8|286.6|292.4|295.6|298.4|302.4|297.4|298|301.6|296|297.4|293.4|294|288.6|296|291.2|286|287.2|282.8|279.6|270|268.4|266.2|263.8|264|260.4|255|263.6|266.2|264.8|278.4|276|280|280|274.6|274.8|276.2|274.6|278.6|281.8|267.2|278.4|283|278.8||280.2|280.2|280.8|277.8|281|281|277.4|284|286.6|290.4|290|294|298.6|297.8|295.4|293.4|290|288.8|284.6|281.2|280|272.2|275.8|271.4|268.2|275|271|270|270.8|263.6|259|255|252.4|258.6|264.2|260|252|257.6|259.8|269.6|270|262|255.8|257.2|255.2|223.2|226|230.6|232.8|231.2|232.2|233.2|235|230|227|212.4|213.8|223|223.4|232.4|238.4|222.4|224|221.8|222.6|210.4|221|215.8|209.4||200.4|205.8|203.6|205.4|208.2|198.6|197|201.8|201.4|200||202.8
03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|423.2|413.1|413.9|415.4|420.8|420.2|416|406.4|408.5|407.5|414.8|414.3|424.4|412.3|||413.6|407.7|412.5|408.9|409.9|406.6|404.2|398.5|398.7|398|405.9|398|401.1|400.2|407.6|403.2|393.9|396.6|399|398|407.3|417|403|403.3|397.4|405.9|384|371.8|376.1|381.7|383.1|386.6|396|409.8|392.4|381.9|370.5|362.9|365.8|372.2|380.3|376.4|374.6|369.4|364|367.3|363.8|375.9|370.4|383.4|386.8|381.9|383.9|389.6|386.5|405.5|405.5|402.1|404.9|403.7|409.3|397.5|383.7|385.1||374.6|379.5|383.9|||377.9|378|379.2|374|381.3|377.8|375.1|379|372.2|361.3|372.1|358.5|362|348.6|341.5|344.3|339.4|344.5|332|337.5|331.1|326.9|326.5|323.4|325.1|327|331.4|332.8|341|326.7|321.1|326.3|323.5|300.1|293.4|301.4|298.8|289.6|291.8|283.1|277.1|277.8|281.7|286|295.3|294.8|301|306.9|309.4|313.2|303.9|312|304.7|313.8|305.2|298.9|309.2|307.6|310|307.6|305|294.7|297.4|294.5|278|277.1|280.7|271.1|271.6|286.3|289.2|289.3|286.2|278|279.9|280.3|290|294.8|272.9|266.2|260.5|258.7|252.7||258.7|266.9|270.6|268.3|271.8|265.3|268.7|284.3|276.2|283|278.1|280.1|284.3|276.9|269.5|268.7|267.8|273|270.7|271|261.2|269.1|280.8|276.5|276|276|275.7|283.8|282.8|278.6|281.9|280.8|281.5|273|274|271.1|271.2|282.5|281.1|288.2|291.4|296.7|318.7|328.2|331|326.3|319.9|324.1|341.9|333.5|333|330.1|334.8|330.9|321.7|320|314|337|336|347.6|349.3|345.4|354.7|340.8|339.7|339.1|344.6|349|338.6||326.3|322.1|322.1|320.6|318|295.2|291.9|301.8|314.5|315.9||313
03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|1358.291|1355.479|1335.7939|1319.858|1348.917|1356.417|1347.98|1332.0439|1387.806|1372.2791|1332.488|1340.252|1308.226|1296.58|||1282.993|1260.672|1278.141|1249.996|1246.114|1251.937|1245.144|1251.937|1269.406|1291.728|1288.816|1304.344|1316.96|1266.495|1266.495|1261.642|1275.229|1249.026|1210.2061|1201.472|1230.5861|1262.613|1251.937|1231.557|1219.911|1246.114|1240.291|1220.881|1212.147|1212.147|1216.0291|1224.7629|1273.288|1366.4561|1307.255|1295.609|1299.491|1223.793|1209.236|1223.793|1199.531|1191.767|1194.678|1181.0909|1121.891|1151.976|1128.6851|1107.334|1110.245|1141.301|1147.124|1135.478|1124.803|1140.33|1161.681|1153.917|1257.76|1237.38|1261.642|1297.55|1256.79|1253.8781|1236.4091|1208.265||1177.209|1202.442|1224.7629|||1208.265|1205.354|1176.239|1158.77|1179.15|1169.4449|1134.507|1131.5959|1152.947|1123.832|1111.2159|1138.389|1124.803|1149.0649|1190.796|1206.324|1206.324|1206.324|1184.0031|1149.0649|1171.386|1188.855|1208.265|1225.734|1213.118|1151.006|1164.593|1200.501|1212.147|1215.058|1219.911|1216.0291|1216.999|1266.495|1332.488|1351.8979|1356.751|1309.196|1294.639|1264.554|1281.052|1302.403|1353.839|1410.1281|1443.125|1437.302|1436.3311|1414.98|1397.511|1399.452|1438.272|1511.059|1481.944|1484.856|1492.62|1514.941|1501.354|1461.564|1412.069|1458.652|1398.4821|1355.78|1326.665|1305.314|1281.052|1244.173|1256.79|1232.527|1241.262|1279.111|1323.754|1358.692|1354.8101|1351.8979|1363.5439|1301.432|1419.833|1462.5341|1437.302|1384.895|1394.6|1468.3571|1447.007||1386.8361|1349.957|1340.252|1317.931|1324.724|1330.547|1325.6949|1322.783|1320.842|1319.8719|1315.99|1330.547|1341.223|1274.259|1249.026|1260.672|1231.557|1227.675|1210.2061|1209.236|1193.708|1178.1801|1193.708|1196.619|1168.475|1182.062|1216.999|1194.678|1194.678|1187.885|1184.973|1217.97|1140.33|1112.186|1145.183|1157.799|1127.714|1140.33|1173.327|1197.59|1183.032|1230|1194|1190|1180|1170|1187|1179|1230|1245|1180|1163|1195|1197|1139|1135|1133|1145|1152|1185|1152|1130|1132|1102|1100|1066|1041|1017|1033||948|969.5|970|947|942.5|897|892|886.5|892.5|892||922.5
03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|830.46|851.59|813.46|786.85|831.3|838.04|833.49|823.39|777.93|787.36|819.01|835.18|859.17|851.59|||849.49|823.56|833.49|789.71|812.45|792.24|794.43|766.48|792.41|837.87|865.49|867.59|868.85|881.9|865.07|868.85|835.51|845.28|852.44|821.54|863.38|880.22|841.91|843.6|829.79|817.67|832.65|785|751.15|699.8|671.68|678.25|692.39|686.66|644.4|642.04|642.38|663.43|694.75|697.1|670.84|660.06|650.8|631.1|613.25|628.57|601.13|614.93|613.42|657.2|679.59|701.15|711.58|687|700.47|694.24|642.21|666.46|649.45|662.25|672.35|673.03|634.63|643.9||698.79|717.14|726.57|||705.69|700.47|652.48|637.5|687|709.9|707.04|695.25|694.58|688.85|715.96|735.66|719.84|755.36|781.97|772.2|734.65|726.23|678.08|706.2|704.34|698.45|707.21|656.19|616.95|607.69|636.65|642.04|654.67|619.98|612.74|619.14|597.08|607.86|448.4|460.53|455.31|442.51|426.34|425.84|416.83|410.77|424.32|437.46|461.71|450.09|424.49|438.97|415.4|396.29|404.54|418.26|408.24|419.19|431.56|450.59|440.66|455.81|421.12|412.28|421.97|422.3|412.37|425.67|409.34|411.27|425.5|416.66|416.92|454.3|500.26|496.73|493.02|496.73|488.31|498.75|492.35|502.96|529.06|541.86|529.23|497.23|508.01||533.1|528.89|515.08|507.17|502.12|483.09|466.76|484.1|468.61|458.51|480.56|514.24|533.27|544.21|508.85|484.1|497.57|494.37|464.4|427.02|415.23|439.98|455.31|459.52|456.49|495.89|517.61|520.64|522.83|538.32|558.19|576.88|582.27|547.24|558.53|559.03|549.6|552.97|591.86|602.81|589|576.04|563.74|572.5|577.89|548.59|564.08|623.02|663.09|671.51|671.85|676.22|666.96|676.39|646.25|677.74|640.02|689.02|719.16|741.05|750.31|701.31|660.4|610.05|594.39|572.5|623.02|596.58|560.04||469.28|483.93|463.39|460.69|464.4|420.37|407.49|411.27|426.85|420.96||447.39
03936|6807|/equities/edinburgh-investment-trust|FTSE350|611.446|614.424|609.461|607.475|617.402|619.387|618.394|612.439|609.461|608.468|613.431|614.424|608.468|607.475|||597.549|595.564|594.572|581.668|575.712|569.756|574.719|574.719|582.66|581.668|581.668|579.682|578.69|577.697|579.682|576.705|573.727|573.727|571.742|560.823|566.779|565.786|562.808|561.816|546.926|558.838|561.816|551.889|547.919|550.897|545.934|553.875|558.838|559.83|546.926|541.963|541.963|542.956|541.963|537.993|530.052|534.023|535.015|532.037|529.06|534.023|534.023|541.963|538.986|545.934|549.904|552.882|550.897|548.912|549.904|553.875|547.919|550.897|557.845|565.786|566.779|565.786|548.912|545.934||541.963|548.912|556.853|||550.897|531.045|517.148|507.222|523.104|536.008|530.052|528.067|534.023|527.074|538.986|543.949|549.904|557.845|561.816|555.86|552.882|541.963|523.104|526.082|532.037|530.052|534.023|518.141|514.17|514.17|516.156|508.215|519.133|504.244|510.2|518.141|503.252|483.4|454.614|457.096|453.125|444.192|434.762|434.266|434.762|435.754|449.651|458.584|461.066|453.621|452.132|458.088|453.621|455.607|449.651|458.088|457.592|465.533|463.547|462.059|456.599|453.125|450.644|442.703|440.718|439.725|437.74|440.718|430.791|430.791|438.236|435.258|433.769|451.14|454.614|453.125|458.584|455.607|452.629|450.644|455.11|448.658|452.629|438.732|444.688|453.125|453.125||460.073|466.029|466.029|470.496|470.992|464.54|466.525|471.985|470.992|473.97|469.503|475.459|483.4|473.474|466.525|463.547|463.547|467.518|461.562|455.607|444.688|452.629|460.073|461.562|458.584|462.555|466.525|465.036|469.503|464.54|464.54|465.533|470.496|457.096|460.57|451.636|447.666|458.088|460.57|465.533|455.11|463.547|455.607|460.57|463.051|466|468|478|487.5|480|482|480.5|485|478|463.5|468|465|483|487|496|495|481.5|481.5|467.5|462|455|463.5|459|452.5||441|440.5|445|443|448|426|423|437|444|442||439
03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1082|1072|1060|1069|1086|1099|1081|1051|1035|1020|1015|1009|1010|1017|||1012|993|989|990|992|970.5|977.5|976.5|995|979.5|991.5|982|994.5|974.5|981.5|985.5|981.5|982.5|961.5|956.5|981|999|986.5|983|970|986|986|987.5|987.5|1014|996.5|1008|1013|1016|993.5|995.5|973|968|943|937.5|936|925|924|902|877.5|885.5|888.5|893|897|908|916.5|912.5|907.5|907.5|913|929|921|913|923.5|934|931|928|906|906||870.5|882|885|||884.5|870.5|870.5|853.5|872|873|864.5|872.5|866|863|841.5|815.5|821|828|823.5|833|828.5|827|809.5|798.5|790|802|812.5|802|814|805|822|824.5|818.5|814|809.5|791.5|785|765.5|739|734|726|715|685|679.5|685.5|689|709|720|730|716.5|719.5|734.5|722|723|728|734|732.5|736.5|723|735|723.5|721|730|718|717.5|712.5|710|709.5|701|695|709.5|697.5|704.5|726.5|726.5|712|710|687|687.5|677.5|670|661|662|641.5|648.5|672|668||679|683|690|686|697|690|696.5|702.5|710.5|713.5|706|717.5|723|709|696|698|694.5|693.5|673|670|656|661|668.5|665|666.5|666.5|677|678|677|672.5|661.5|664.5|666.5|653|657|652|645.5|667|676|682.5|669.5|674|669.5|671|672|673|674|668.5|678|677.5|667.5|669|662.5|669.5|646.5|644|637.5|670.5|685|676.5|691|677|705.5|668|638|635.5|644|633|624||609.5|609|608|595|592|571.5|553.5|570|580|582||585
03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|140.7|137.6|132|134.3|135.7|135.3|132.9|130|126.6|124|120.3|120.5|125|125.9|||125.5|125.5|128.5|125.5|122.8|123|120.8|122.5|124|122.1|123.9|124.2|126.8|122.8|125.4|124.8|128.2|131.6|131.1|131.1|131.4|128.7|127.4|128.8|126.1|131.1|128.4|129.7|125.9|125.6|124.5|125.4|126.6|125.9|125.2|123.2|122.5|118.6|115.4|113.2|110.2|112|112.8|111.5|110.1|111|110.2|110|108|113.4|116|113.5|116.9|115.8|114.1|117.6|115|115.7|117|120.3|121.7|120|118.4|117.8||115|118.4|121.8|||119|118.3|116.7|115.6|119.2|115.5|115.4|115.5|112.6|106.9|110.3|124.7|126.9|123.7|126.8|125.5|124.8|119.9|120|120|115|112.6|108.9|108.6|106.2|106.5|107.5|106.8|109|110.5|108|98|92.05|88.45|88.7|86.7|81.7|80.45|73.05|74.4|72.2|76.15|78.45|75.65|75.9|74.7|74|75.15|75.25|78.35|77.9|78.15|75|75.9|77.05|79.5|80.65|76.25|76.15|77.2|75.2|76|75.45|77|74.3|75.85|74.75|74.5|73.35|77.7|76|76.8|74.25|74|74.3|73.4|73.9|72.9|74.7|72.85|73|71|71.1||72.15|70.9|73.05|70.7|71.55|69|69.8|71.15|70.55|74.7|73.6|73.3|73.45|76.35|65.85|64.1|65|66.3|62.25|62.55|63.8|61.75|62.6|70.1|79|71.7|72|74.95|71.8|69.45|70|68.4|68.05|69.4|69.05|67.7|64.15|64|64.8|67.25|63.3|64.5|64.95|64.4|63.9|61.75|63.1|62.15|66.9|68.65|67.35|66.15|68.05|72.95|68.2|67.25|68.05|73.45|72.9|76.45|81.1|77.3|76.5|69.45|68.45|66.55|69.65|69.05|62||62.05|62.4|61.25|63.1|59.4|59.65|58.8|61.3|61.05|63.95||64.55
03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|818|808|798.5|794.5|813|857|860|879|847|835|841|846.5|843|840|||857.5|849.8|844.3|858.7|878.8|861.2|896.9|894.5|897|868.3|860.2|866.3|871.8|903.6|902.2|887.4|930.9|941.7|884.9|920.2|905.6|916|913.9|910.9|904.3|921.5|951.4|931|896.2|885|903.7|940.7|927.4|937.1|893.1|893|861.7|870.1|850.8|836.1|808.5|808.4|800.8|785.5|786.2|786.4|783.5|823.9|817|887.7|877.2|922.2|890|886.9|861|880|859.8|880|885.9|886.2|872.7|804|763.3|729.2||721.2|724.7|698|||690|697|686.8|661.5|696.5|706.4|674|682.1|678.5|688|709.7|697.5|705.4|785.1|799.5|748.9|720.1|722.4|717.6|697|729.3|716.1|738.7|719.4|717.2|678.6|689.3|685|704|677.6|674.9|696.4|621|565|540.8|550|532|517|518.5|519.1|528.4|527.9|527.7|557.8|550|541.6|547.2|538.3|535.9|530.3|530.7|556.6|551|551|576.3|559.4|542|568.8|550|561.9|578|586|583.5|580.3|593|580.3|571.4|623.1|614|635|610|629|522.8|514.4|516.3|532.9|550|547.5|538.8|510.5|507.6|547|564||572.6|567.2|572.1|588.5|581.8|565|570|576|586|595|605|599|610|629|625|600|600|637|615|593|570|575|576|574|548|579|580|567|595|557|545|540|522|483.5|495|487|498|507|550|575|609|600|580|615|542|443.5|452.5|462.5|483.5|466.5|506|500|524|517|519|520|520|543|546|569|575|542|544|533|533|539|554|548|550||563|580|586|585|590|565|571|595|584|585||608
03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|1690.5|1665|1663|1627|1644.5|1647.5|1624.5|1607|1605|1573|1566.5|1596|1580|1579|||1528.5|1518|1532|1510|1554.5|1534|1540|1525|1560.5|1556.5|1553|1519|1522|1496|1466.5|1480.5|1450.5|1473|1417|1415|1464|1461|1450|1445.5|1413|1435|1439|1411.5|1400|1365.5|1350|1347.5|1350.5|1360.5|1353|1342|1320|1312|1318|1287|1256.5|1261|1283.5|1283.5|1241|1242|1224.5|1273.5|1271|1280|1278|1270|1245|1413.5|1401.5|1405.5|1391.5|1421|1438|1475|1467|1460|1403|1420||1133.5|1151.5|1158.5|||1145.5|1163.5|1129.5|1132|1150.5|1147|1110|1090|1088|1056.5|1055|1039.5|1033|1035|1015.5|1057.5|1040|1038.5|1035.5|1042.5|1015.5|1013.5|997|971|974.8|970.2|960.4|973.2|995|999.8|1000|1019|985.2|976.8|994.6|985.8|981.8|943|933|966.2|973.8|971.2|998|991.2|1004|1011|971|1024.5|1039.5|1065.5|1055|1070|1054|1065|1090.5|1050|1051.5|1041|1031|995|1003|974|1014|975.4|998.4|855.6|887.4|852.8|848|893|905.6|913|916|885|874|866.8|839.4|820.8|827.2|809|805.4|796.2|780.8||804.2|819.8|820|800.6|771.2|786.2|748.4|769|773|766.4|769.8|800|785.4|785|716|725.2|724|703.8|686|691.2|664.6|683|714|714.8|731.4|741.6|746|768|770|872|880|879.8|913.4|868|870.6|863.2|834.8|809.8|817.4|789|776.8|778.8|748.4|740.6|742.8|763.6|745.2|768.2|788.2|773|762|764.8|736|726.6|750|745.6|755.4|774.6|785.8|802.4|830.6|827|834.8|817.6|813.2|792.8|814.8|807.2|810||789|810.2|811.2|787|779.4|747.2|746|748.6|786|779.2||792.8
03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP|161.6|160|160|163|163.4|137.6|138.8|139|139|134|134|135.2|135.2|136|||130|129.2|131.8|134.4|136.2|134.6|136.6|138|139|138.4|139|133|133|133.4|135.8|135.6|131|136.6|138.2|144.6|148|146.6|147.8|140.2|142|138.8|138|135|135|135.6|141.4|144.6|143|144.4|146.2|145|145|150|115.6|119|119|123.2|121.8|118.6|116.8|120|121.6|117.6|115|116|120.2|120|116.4|117|118.8|117.2|118.4|121.8|117|118.2|120|118.8|110|111.4||110.4|110.4|116|||113.6|112|112|107.6|110.6|109.2|109.2|108.6|108|108.6|108.4|107|113|113.8|115|114.6|112.4|113|109.8|109.8|110.4|109.2|110.6|108.2|107.8|108.8|111.6|110|110.4|107.2|106.2|109.8|104.4|99.2|99.9|103.6|102.6|103.6|99.6|103.4|102|106.4|112|112.8|117.6|115|115|116.4|117.6|118|117.4|118|121.6|118.6|115.2|113.6|112.8|115|111|113.6|116.8|114|113|108.4|108.4|109.2|110|110|110|112.4|111.4|115.4|113.8|113.2|109|113|110.4|113.4|113.6|111.6|112.6|110|110.2||113.4|114.8|114|117.2|111.2|112.6|112.4|112.8|118.8|121.4|123|126.2|127|127.4|124.2|126|125|122.8|116.4|117.4|127.8|116.8|143.2|144.4|138.4|140.8|148|145.6|147.4|150.2|145|144.4|143.4|142.8|145.2|144.4|144.6|146|148.6|150|149|149|152|145.4|152.2|150.8|155.8|160|163.2|155.8|160|153.4|150|148.4|148|152|150|151.6|155|153.4|156|150.8|152.4|142.6|141.8|133.4|140|145|143.8||143|143|140.8|142.2|144.8|137.4|142.2|151|147.6|152.2||150.4
03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|260.807|261.667|260.807|256.503|260.807|261.237|257.364|253.06|248.756|254.781|253.921|250.908|253.49|247.035|||247.895|249.617|250.65|252.199|293|291.2|288|283|290.6|280|281.8|285|288|287.6|290.2|288|287|294.6|291.4|300|301.4|305|298.4|291.4|293|300|302.6|307|310.8|312|307.2|304.8|313.6|304|293.4|295.8|294.6|299.8|300.8|299|299.6|297|300.8|286|288.8|289.6|289|287|292.2|301|311|317.2|310.4|314.2|315.4|327.6|318.6|315.2|315|331|318.4|306.2|305.4|310||306.2|310.2|316.8|||320.6|309.6|298.6|299.6|295|309.8|306.4|306.2|303.4|300|310.4|312.8|322.6|328.4|324.8|319|319.4|307.2|305|300|297|301|300.6|293.6|284|285.8|300.6|300|293.8|283.2|278.4|280|279.6|265.2|240.4|245.2|239.2|236|236|246.6|234|236.8|249|257.6|266.8|263.2|255.8|253.4|253.8|250|252|262.2|258.4|267.2|265.8|264.8|263|265.8|257|259.8|256|255|247|251.6|252.2|251.8|250.8|247|242.6|258|285|282.8|280|289|292.6|283.4|292.2|293.2|290.2|288.2|284|286|287.6||306.6|311.6|309.4|303.8|310.6|301|302.6|304.6|300|301.6|309.4|314|307.6|300|300|300|299|301.8|300|300|301.4|300.2|305|307.6|310.6|316.4|331|331|341.2|333|324.2|324.2|320|323|316.4|310|307.6|307.2|308|305.6|314.2|293|293.4|291|295.8|296.6|294.2|291|300|300.2|296.6|294.8|299.6|298.6|293.6|303|312|319|317|326.2|323.6|308.4|306.2|291.4|290.6|291|294|291|282.6||272.4|271.4|279.6|272.6|268.2|253|255|252|256|263.6||251.4
03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP|973|956|944|952|998|978|988|981|973|989|982|981|972|954|||950|954|948|952|930|946|948|948|957|941|962|953|976|960|964|980|981|1018|1022|1038|1024|992|966|979|972|981|992|1000|974|968|964|967|993|1004|979|983|985|1016|999|996|1002|1010|1020|980|954|960|969|980|975|992|987|1010|995|1016|1010|1000|1000|1054|1056|1080|1102|1092|1096|1092||1066|1100|1112|||1078|1074|1046|1026|1056|1040|1026|1004|994|996|1018|1024|1038|1034|1062|1064|1040|1032|1020|1048|1012|1022|1008|1002|996|1000|1000|1000|1002|966|967|975|962|960|842|860|838|830|821|824|836|819|823|847|861|861|844|846|846|850|844|833|844|862|863|865|855|854|819|819|806|803|796|822|817|812|815|794|801|817|869|866|874|878|860|878|867|861|880|832|827|830|814||837|840|836|842|825|808|814|802|792|795|830|843|840|835|821|810|814|816|812|810|794|799|795|785|776|787|789|800|831|797|817|850|824|827|858|857|844|868|853|845|827|835|796|785|830|828|819|820|825|839|855|840|835|837|821|806|794|830|823|840|851|838|774|750|735|733|730|729|722||724|747|709|720|725|697|702|704|750|774||784
03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|736|735|723|726|734|735|734|731|728|725|725|721|710|703|||699|696|693|691|691|687|692|691|690|687|693|701|705|693|694|699|695|692|682|681|688|694|692|695|696|695|699|701|711|728|727|738|749|750|745|741|739|739|741|742|743|740|737|724|721|726|724|730|725|729|732|729|725|720|719|721|721|721|734|738|736|738|739|739||729|734|735|||714|718|717|700|718|714|711|710|710|710|711|711|715|717|717|723|727|728|727|720|704|707|704|709|708|711|712|719|726|717|718|718|715|726|705|705|695|670|662|663|671|670|687|691|702|699|707|712|711|713|704|718|716|718|708|695|687|687|685|670|675|673|676|672|663|659|668|662|658|679|680|678|690|690|687|687|683|673|670|658|670|678|669||681|686|688|689|691|680|682|690|691|693|690|700|703|694|680|685|684|697|693|689|680|681|699|698|696|695|715|713|713|711|708|706|708|698|705|697|695|705|710|715|703|701|695|696|696|698|690|698|706|705|718|687|777|761|747|746|760|767|764|768|785|772|769|755|759|753|761|736|748||730|720|716|704|706|682|684|706|712|710||700
03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE|646.6|630.2|618.2|608|620.6|636.4|614|624.8|611.4|595.2|599.2|598|589.6|577.2|||565|578|573.4|561.6|556.8|534|533.8|530.8|541.6|545.6|556.8|540.2|561.8|554.6|573|575|580.6|583.6|599.8|585.2|583.2|600.6|600|592.4|571|598.4|564.8|555.8|567|556.6|532|529.2|541|535.2|513.2|507.8|513.8|506|523.6|503.2|493.9|494.6|502.8|502.8|501.4|502.2|491.1|516.2|514|515|519.6|519|503.8|506.2|500.8|510|501.6|506.4|506.4|516.2|525|515.6|492.6|492.1||471.6|474.9|472.1|||477.3|473.4|466.6|464|479.9|470.3|464.3|462.3|455.3|449.4|451.1|438.2|428.2|425.1|427.3|413.7|404.5|401.8|386.3|392.2|393.3|397.7|404.5|386.3|377.9|377.9|382.6|379.9|378.9|370.4|375.2|370.1|375.4|374.7|372.7|362.9|360.2|365.9|360|359.5|360.7|359.9|372|377.8|384.2|377.3|374.2|361.4|357.9|361.1|357.7|361.2|355.9|361.5|356.7|353|353.3|349.1|346.4|350|340.5|344.6|339.8|335.7|328.8|328.2|326.8|326.6|326.5|347.4|339.8|339.2|333.1|332.6|331.2|326.4|328.4|321.4|328.1|327.2|319|334.5|325.5||324.2|318.3|325.8|321.5|331|324.8|325|345.8|350|351.2|346|350|352.6|345.3|326.3|310.3|313.7|321.9|295.2|295|288.5|288.7|299.8|310.3|310|305.2|305.8|302.8|307.6|304.4|307.4|308.5|305.8|307.8|305.3|299.1|288.2|291.9|301.5|295.9|282.4|288|278.8|288.4|288.7|290|297.5|298.6|311.6|288|294.8|290.7|297.1|295.6|283.7|287.8|289|303.6|303.8|307.9|314.1|302|308.1|294.9|290.4|282.4|290.7|272.8|278.2||262.9|264.2|263.6|262.8|263|249.6|241.3|242.6|254.6|253.3||270
03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|2767|2771|2689|2687|2694|2716|2666|2638|2646|2648|2653|2647|2536|2533|||2546|2497|2510|2521|2495|2495|2453|2460|2447|2425|2439|2464|2501|2431|2420|2456|2439|2441|2382|2370|2352|2310|2314|2317|2273|2315|2330|2383|2419|2489|2580|2610|2635|2636|2638|2580|2533|2533|2620|2637|2720|2681|2713|2640|2556|2565|2583|2614|2608|2636|2643|2646|2679|2681|2682|2711|2734|2729|2833|2878|2823|2879|2850|2909||2777|2820|2855|||2791|2779|2814|2792|2823|2766|2758|2707|2751|2763|2743|2737|2772|2682|2661|2678|2674|2677|2646|2585|2628|2660|2727|2862|2906|2933|2912|2893|2995|3068|3171|3109|3018|3007|3087|3123|3038|2919|2858|2817|2848|2825|2905|2947|2970|2961|2993|3063|3073|3084|2970|3063|3063|3014|2966|2934|2915|2935|2999|2951|2938|2920|2953|2954|2971|2938|2994|2957|2956|3124|3084|3065|2994|2950|2944|2941|2983|2924|2799|2670|2743|2836|2735||2790|2805|2818|2794|2828|2764|2780|2788|2795|2796|2774|2829|2865|2768|2729|2766|2726|2732|2710|2773|2677|2751|2806|2770|2778|2776|2858|2804|2804|2849|2828|2816|2845|2825|2821|2779|2789|2878|2873|2921|2893|2887|2857|2819|2851|2817|2774|2806|2883|2815|2821|2819|2822|2826|2736|2724|2704|2775|2768|2753|2846|2914|2887|2820|2811|2813|2867|2810|2763||2676|2685|2708|2522|2518|2401|2357|2471|2498|2556||2601
03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|846|846|835|828|839|846|838|841|840|841|833|830|822|818|||798|801|802|800|789|781|787|786|788|779|779|781|787|787|793|792|790|775|773|750|759|759|765|764|755|771|778|770|777|792|785|801|807|808|797|796|795|800|807|802|792|788|797|768|762|776|768|778|777|780|785|794|783|784|783|796|795|797|814|813|813|809|805|793||787|789|807|||773|774|773|762|776|778|777|772|778|775|780|777|784|779|776|774|773|764|750|756|747|749|752|740|740|745|748|744|763|753|766|766|747|751|717|719|717|709|699|687|694|698|708|722|729|718|704|713|710|722|716|717|721|723|713|709|701|694|689|685|686|683|677|681|669|665|676|668|663|683|686|696|700|696|695|697|695|689|694|678|691|704|695||700|704|697|696|697|692|686|690|690|695|694|694|704|697|692|688|684|688|685|679|666|671|681|682|680|686|697|695|700|698|701|699|704|695|706|688|678|688|690|702|692|693|687|683|687|684|682|685|697|689|702|686|688|680|663|663|667|686|688|693|694|678|685|675|677|667|684|678|678||663|665|666|666|674|640|631|641|655|652||648
03948|942422|/equities/fdm-group-h|FTSE350|1064|1058|1038|1056|1068|1072|1066|1058|1068|1066|1052|1056|1036|1022|||1016|1008|1014|1030|1022|1004|1022|1024|1054|1050|1010|1036|1080|1066|1046|1066|1060|1068|1060|1054|1024|1062|1026|1014|1004|1022|970|975|980|1014|1012|1000|1028|1042|1020|1032|1030|1050|1056|1052|1040|1076|1056|1032|1010|1012|1006|1018|1008|995|1014|1016|999|1026|1022|1046|1026|1056|1088|1120|1138|1124|1146|1130||1124|1116|1102|||1046|1042|1018|1004|1006|1012|1000|999|991|995|997|1008|1026|1038|1054|1050|1044|1050|1028|1040|1026|1038|1054|1064|1070|1074|1076|1044|1052|1060|1080|1050|1048|1044|1036|1022|1016|1018|1004|1000|1006|995|999|1024|1026|1026|1020|1020|1020|1000|1002|1016|1028|1050|1048|1050|1046|1034|1024|1018|1042|1018|1030|1050|1046|1040|1068|1030|1040|1030|1068|1066|1092|1074|1068|1064|1062|1060|1066|1030|1038|1062|1088||1044|1038|1030|1032|1040|1000|991|995|998|1022|988|994|1022|1002|1008|1038|998|1012|983|981|930|921|962|940|925|930|956|969|985|968|962|970|920|944|935|934|930|927|926|928|919|913|914|904|936|939|942|939|929|901|888|907|893|898|854|852|854|875|887|919|942|931|945|924|915|900|886|830|840||817|793|799|786|771|740|728|751|784|793||772
03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|9282|9286|9212|9208|9328|9344|9190|9104|9210|9220|9310|9268|9128|9004|||8946|8668|8794|8820|8786|8612|8510.5293|8467.1982|8465.2295|8433.7158|8587.3428|8746.8779|8928.0791|8892.627|8796.1172|8784.2998|8670.0645|8729.1523|8528.2559|8246.6064|8307.6631|8451.4424|8431.7461|8406.1416|8303.7236|8467.1982|8640.5215|8544.0117|8530.2246|8605.0684|8532.1943|8551.8906|8632.6426|8764.6045|8784.2998|8770.5127|8654.3086|8624.7646|8677.9434|8573.5557|8746.8779|8668.0947|8607.0381|8412.0508|8372.6592|8429.7764|8469.168|8707.4863|8853.2354|8989.1357|9067.9189|8882.7783|8892.627|8949.7441|9125.0361|9186.0928|9215.6367|9128.9756|9026.5576|9314.1152|9065.9492|8778.3916|8640.5215|8713.3955||8748.8477|8754.7568|8867.0225|||8668.0947|8723.2432|8754.7568|8683.8516|8739|8666.126|8652.3389|8555.8291|8622.7949|8506.5898|8419.9287|8374.6289|8376.5986|8350.9941|8410.0811|8423.8682|8372.6592|8441.5938|8295.8457|8197.3672|8124.4927|8246.6064|8132.3711|8077.2231|8010.2573|7945.2617|7886.1743|7888.144|7848.7524|7870.4175|7992.5313|7957.0791|7878.2959|8193.4277|8274.1807|8250.5459|8161.9146|8055.5576|7730.5781|7604.5254|7665.582|7641.9473|7773.9087|7860.5698|7949.2007|7899.9614|7947.231|8002.3794|7931.4746|7992.5313|7842.8438|8016.166|7927.5352|7903.9004|7925.5659|7911.7788|7923.5962|7817.2393|7921.6265|7868.4482|7817.2393|7693.1563|7742.3955|7303.1802|7385.9023|7269.6978|7395.7505|7151.5234|7041.2271|7358.3286|7523.7725|7488.3203|7313.0283|7198.793|7169.2495|7186.9756|7255.9106|7139.7056|7108.1924|6972.292|7031.3794|7330.7544|7183.0366||7263.7891|7320.9067|7443.02|7348.4805|7395.7505|7277.5762|7313.0283|7316.9673|7287.4238|7129.8579|6991.9878|7139.7056|7179.0972|7005.7749|6944.7178|6917.144|6895.4785|7027.4399|6854.1177|6907.2959|6688.6733|6759.5781|6915.1743|6873.8135|6901.3872|6885.6309|6769.4258|6767.4561|6741.8516|6816.6958|6804.8779|6783.2129|6775.3345|6556.7119|6645.3428|6501.564|6424.7505|6452.3242|6485.8071|6507.4727|6416.8721|6472.02|6430.6592|6511.4116|6367.6328|6259.3062|6202.1885|6249.4585|6509.4419|6523.229|6466.1113|6501.564|6458.2329|6426.7197|5946.144|5975.6875|5957.9614|6259.3062|6233.7017|6363.6934|6509.4419|6475.9595|6485.8071|6332.1802|6284.9106|6269.1538|6324.3022|6282.9409|6302.6367||6117.4971|6113.5576|6170.6753|6028.8662|5922.5088|5583.7422|5729.4907|5932.3569|5877.209|5757.0649||5613.2861
03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|429.2|417.6|406|407.4|391|387.2|381.4|378.8|367|363|364.2|386.2|384.2|367.8|||355.6|374.6|371.8|371.8|375|350.8|356.1681|350.056|352.649|361.1689|357.2793|333.5719|328.9415|320.9772|328.7563|331.3493|312.2722|313.5687|325.4224|307.0861|304.8636|319.3103|319.3103|316.5321|310.42|328.3858|313.013|306.3453|321.1625|324.8668|312.6426|308.9383|309.8644|309.4939|296.5289|288.9351|294.6767|286.5273|283.3786|275.4144|268.7467|269.1171|274.3031|269.858|261.3381|271.7101|264.4867|280.6004|281.8969|289.3055|293.195|300.4184|297.8254|304.4931|306.1601|315.7912|309.0306|309.5705|304.711|305.9708|309.2105|300.5714|280.9532|266.5546||254.3158|253.4159|263.1349|||267.2745|265.8347|258.9953|257.0155|253.9558|255.0357|253.5958|253.7758|255.5757|247.1165|248.5563|241.897|235.9575|236.1375|235.4176|221.7389|210.22|202.8407|190.9618|188.0821|184.3024|182.5026|186.4622|184.4824|176.2932|172.4236|176.7432|174.8533|177.2831|177.9131|180.1628|184.6624|187.0022|183.0426|179.9829|181.9627|181.2427|182.3226|174.5834|171.4337|165.8542|163.4244|161.5346|161.7146|165.5842|160.1847|158.1149|154.9652|151.6356|153.5254|155.8652|155.7752|153.1654|155.5952|160.9947|157.125|158.1149|151.5456|156.5851|156.1351|155.2352|158.9249|156.7651|158.9249|157.575|156.2251|160.492|161.8922|164.5175|176.4187|163.4673|166.3551|168.2804|165.6551|164.6925|153.9288|155.854|156.4666|158.8293|157.4292|151.6536|158.0418|163.9924||161.3671|157.9543|164.605|161.5421|166.9677|163.2048|168.3679|175.0186|176.0687|175.1936|173.4434|175.1936|181.1442|177.2938|173.4434|168.3679|172.3058|179.394|158.8293|160.667|155.4165|153.1412|159.4419|161.4546|161.0171|161.3671|163.2923|161.0171|163.4673|167.1427|167.6678|162.7673|161.2796|159.1794|159.3544|156.2041|152.5287|155.2415|153.1412|149.9909|146.8406|174.1|164.5|173.4|168.3|172|176|176.2|183.6|181.8|178.8|189.9|200|196.8|185|192.5|189.3|197.1|191.1|192.2|192.7|187.3|189.1|185.8|184|175.9|171.5|163.5|162.3||161.5|164.1|161.6|155|149.2|141.3|131.1|135.2|137.7|134||136.5
03951|14034|/equities/fidelity-china|FTSE350|436.5|430|422.5|418.5|420.5|429|425.5|424.5|424.5|424|429|433|429|433.5|||430|419|418|413|412|413|418.5|429|434|425|426|428|428|421.5|421|427.5|416.5|414|396|418|436.5|449.5|440|443.5|434.5|443.5|439|439|457|482.5|483|498|495|494.5|491|484.5|480.5|470.5|464|457|456|448.5|439|427.5|418|425.5|430|439|442|436|437|435|421.5|411.5|404|406|401|400|400.5|399.5|398|400|395|387||381.5|375|370.5|||362.5|370|371.5|369.5|373.5|375.5|373.5|374|378.5|379.5|380|377|381.5|385|383|382|382.5|380|377|383|380|379|383|382|381.5|382.5|377|374|381.5|372|378.5|373|377|388|376.5|376|375.5|364.5|371|368.5|371.5|366|371|368.5|372.5|373|373|376|374.5|364|361.5|363.5|361|362.5|359|355.5|352.5|345|341|336|337.5|332|323|322.5|321.5|324|328.5|325|325|329.5|328|329.5|327.5|322|317.5|316|314|315|318|314.5|319|326|322.5||321|321|322|320.5|321|315|311|309.5|311.5|312|308|311.5|314.5|311|309|310|311|313.5|313|308.5|303|302|306|298.5|293|296.5|307|305|308.5|301|301|292.5|307.5|306.5|315|312|311.5|309|298|304|287.5|284|274.5|276.5|275|275|270|266|267.5|263.5|268|259|259|253.5|249|247.5|249|251.5|246.5|247|246.5|244|244.5|246|241|236|237.5|242.5|243||240.5|248|253|249|247.5|243|243|239.5|238.5|235||230.5
03952|7104|/equities/fidelity-european|FTSE350|296.5|296.5|292|289|295.5|296.5|294|293.5|292|291|292.5|290|286|282|||278.5|280|279|278.5|276.5|274.5|279|277|278.5|276|277|278|277|276|276|277|273.5|268.5|267.5|263.5|270|270|270|268.5|266|270|270|270|272.5|276|275|278.5|283.5|285|283|280|281|282.5|282|281|279|279|280|276.5|275|280.5|278|283|281.5|282.5|282.5|283.5|285.5|283.5|281.5|283.5|285.5|284.5|287|290|289|288|287.5|288||286|288.5|290|||280|279.5|277|273.5|280|281.5|280.5|279.5|280.5|280|282|279|279.5|279|279.5|277.5|277.5|276|273|275|271.5|271|272|271|271.5|273|272.5|270|276.5|272|273.5|273|272|274|263|264|258.5|251.5|247.5|244|245.5|247|254|257|264.5|260.5|261|267|267|267|265.5|268|267.5|271|269|267|265.5|265|264|260.5|262|261|258.5|259.5|256|255.5|262|261.5|260.5|268.5|269.5|270|271.5|272|270.5|269.5|268|263.5|264|258.5|263|265|263||266|268|267|267|267.5|264|264.5|265|265.5|267|265|269|270.5|266.5|262|261|261|264|264.5|260|255|258.5|267|267|266|267|271.5|270.5|273.5|271|269.5|269|269.5|267|269|262|262|264|264.5|270|264|264|261|260|263.5|261.5|259|257.5|264.5|259|263|258.5|257.5|251.5|246.5|250.5|252|256.5|254.5|257.5|261.5|255.5|256.5|252.5|252.5|250|250|246.5|247.5||239|239.5|239.5|237|238.5|227.5|224|230.5|234.5|232.5||231.5
03953|14038|/equities/fidelity-special-values|FTSE350|283.5|282.5|279|278|280.5|280.5|281|280.5|279.5|279|280|281|280|275.5|||271|269.5|269.5|270.5|268|265.5|268|266.5|268.5|268|267|267.5|266|263|261|261.5|264|263|260|257.5|257|256|254|252|244|253|252|247|243|245|242.5|242.5|249|252|246.5|246.5|247|247|247.5|246.5|243|242.5|241|239|238|239.5|236.5|241|239.5|243|246.5|248|247.5|246.5|245|246.5|243|245|248|251|254.5|252.5|244.5|245||243.5|245|249|||239.5|235|229|226|236|237|236|229|226.5|226.5|232|234.5|235.5|237|240.5|238|238|235.5|232|234|233|234.5|236.5|232.5|230|229|230.5|227.5|228.5|219|220|222|211|203|188.2|186|181.2|178.6|175.2|174.4|175.6|179.4|182.6|183.4|182.4|182.8|180.4|180.8|179.6|181.6|181.4|183.6|184|188.4|188|184.8|180.4|180.8|179.6|176.2|177|175|173|174.8|171.2|169.2|173|171.2|170.6|177|179.8|179|178.8|177|176.4|178|177.2|180.4|179|177|177.6|179.2|178.6||181.6|182.4|183|182.4|186.2|183.2|186|188.4|190|190.6|187.6|191.2|192.4|190.8|183.6|179.6|178.6|179.8|180|174.2|175|177.4|180.2|180.6|180.6|181.2|183.6|184|185.4|184.2|183.6|185|185.4|183.6|186.4|182.6|180|186|186.8|189.2|186.4|187.4|188.8|188.6|190.2|189.2|191.2|192.2|193|189|191.8|189|190|187.2|180.8|185.4|188|193|194|197.4|199|188.6|190.6|182.8|182|179|182.4|179.2|176.6||167|169.4|172.4|172|171|163.4|160.4|168.8|175|177.8||181
03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03955|27941|/equities/finsbury-growth---income-trust|FTSE350|910|910|901|896|905|907|911|901|899|897|898|894|883|873|||858|862|860|861|853|857|865|860|862|862|862|862|864|857|855|849|856|851|846|837|858|852|848|846|840|858|858|860|865|877|870|875|887|886|868|864|865|869|875|873|866|866|870|855|845|850|855|858|857|864|871|874|862|861|864|872|868|870|890|895|890|889|878|884||875|890|898|||866|871|870|855|864|872|869|861|868|866|867|861|865|867|865|866|866|860|852|860|846|848|842|842|846|857|862|861|868|868|876|874|863|860|817|821|813|798|782|782|783|788|809|812|825|822|817|836|835|841|830|842|842|850|849|840|846|848|854|846|848|840|835|850|821|812|824|819|822|857|860|858|859|857|853|848|850|837|830|810|826|831|818||832|841|840|841|842|838|839|842|836|842|838|853|855|842|834|837|833|834|838|844|827|829|842|834|831|832|844|834|840|832|837|830|841|830|838|823|820|832|832|842|830|835|827|829|840|838|828|830|856|842|857|836|840|830|815|813|820|843|833|849|854|849|851|837|835|830|844|829|823||810|803|808|809|811|781|766|789|807|794||786
03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|88.9|85.1|84|83.65|89.05|89.45|91|93.05|90.25|89.5|94.6|97.15|97.15|94.9|||91.1|92.05|91.5|89.9|92.25|88|89.35|90.6|90.5|92.4|92.8|92.6|93.5|93.4|93.5|91.65|91.45|92|90.2|90|90|91.1|85.35|88.55|90|87.25|86.65|87|87.2|83.7|83.6|83|82.6|83.65|77.95|77.85|78.65|80.9|82.5|84.9|78.3|76.15|73.95|71.8|71.75|73.4|71.6|73|72.6|73.8|74.9|75.95|74.7|74.8|74.8|77.2|75.8|77|76.8|79.85|79.3|70.45|70.35|67.8||74|74|73.95|||72.5|71|70|67.05|72.6|71.25|69.15|69.55|66.95|64.75|66.25|68.95|67.35|69.25|69.65|67.5|65.5|61.85|60.5|62.8|63.45|63.15|63.7|61.95|61.35|61.5|63|60.5|61.55|58.5|58.95|58.1|58.6|53.15|45.2|44.48|43.92|41.36|40.72|41.02|41.74|43.46|46.96|48.34|51.65|50|48.74|48.16|48.46|48.76|46.9|48.38|53|52.45|51.15|47.6|46|41.5|39.9|39.72|39.6|38.08|38.72|40.06|38.3|37.28|38.3|38.58|37.48|42.7|43.6|43|42.28|40.9|43.02|42.76|43.3|46.2|50.45|39.76|41|41.2|41.44||43.66|42.08|41.8|40.74|40.08|40.06|38|39.5|38.64|40.24|40.08|41.36|45.38|44.04|41|38.8|37.14|38.92|36.26|34.1|35.3|34.12|33.12|33.2|31.92|32|33|33.32|33.24|33.3|35.26|32.44|34.26|34.58|36.4|36.08|37.24|37.84|49.18|49.48|50|49.4|49.4|50.35|51.3|49.36|49|51.5|53.35|55.6|54.2|56.3|55.75|57.55|56.05|55|53.15|59|61.1|63.5|63.8|60.7|60.2|58|57.3|55.55|59.4|56.8|56.9||53.4|55.8|55.05|53.8|53.15|48.82|46.9|54.25|58.9|61||62.05
03957|6858|/equities/paddy-power|STOXX600/FTSE350|15295|14905|14695|14675|15160|15685|15315|15310|15235|15085|15295|15480|15535|15745|||15480|15505|15780|15935|16480|16235|16405|16540|16915|16890|16830|16700|16770|16875|15795|15815|14990|14850|14470|14625|15130|14795|14110|14355|13820|13880|14020|13770|14130|13625|13675|13875|13980|14070|14000|14025|13985|14200|14265|14110|14095|14075|14105|13930|13625|13850|13780|14100|14120|14355|14500|14480|14400|14790|15025|14960|15285|15555|15565|15805|15875|16030|15500|15500||15110|15300|15275|||15045|15250|14840|14850|14900|15490|15390|15135|15065|14900|14810|14840|14730|15000|14800|14300|13365|13535|13705|13705|13845|13300|12940|12545|12740|12735|12870|12750|13000|13470|13705|13430|12790|13390|13835|13770|13720|13140|13130|13360|13270|12285|12310|12500|12730|12645|12560|12965|13000|13275|13085|12970|13065|12955|13005|12775|12680|12655|12480|12245|12305|12250|12430|12425|12680|11870|12020|11615|11865|12295|12415|12320|12390|11800|11750|11510|11370|11350|11305|11170|11400|11730|12055||12380|12475|12580|12220|12110|12260|12050|12165|12100|12145|12015|12325|11990|11800|11650|12005|11910|11850|11705|11790|11470|11730|11585|11630|11515|11465|11525|11555|11520|11485|11605|11500|11510|11085|10970|10595|10595|10705|10745|10730|10725|10800|10515|10595|10820|11045|11070|11120|11375|11360|11280|11150|10760|10550|10850|10750|10840|10885|10825|11230|11425|11260|11290|10890|10800|10280|10600|10400|10570||10500|10625|10595|10455|10500|10130|10050|9904|10000|9850||9750
03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|99|99.9|100|99.4|100.2|100.6|100.8|100.8|100.4|100.6|100.6|100.8|101|102|||102|102|102|102|102|102.5|103|104|104.5|104|103|103.5|102.5|101.5|101|99.8|99.4|99.6|100|99.2|99.4|100|99.6|101|100.5|101.5|101|101.5|101.5|102|101|102|102.5|102|102|101.5|101|101.5|101.5|101|101|102|102|102|102|102.5|101|101|101.5|101|101|102.5|102.5|102|102|103|102.5|102.5|102.5|103.5|103.5|103|103|103.5||102.5|103|103|||102.5|101.5|98.4|98.8|100.5|101.5|101.5|101|101.5|100|100|99.2|100|100.5|102|103|103.5|103|103|102|102.5|103|103|103.5|103|103.5|103.5|103.5|103.5|103.5|103.5|103.5|103|103|103|102|103|102.5|102.5|101.5|102|103.5|104|104.5|104.5|104.5|104.5|104|103.5|103.5|104|103|103.5|105.5|104.5|104|104|103.5|103|103.5|103.5|104|104|104|103|103|103|102.5|104|105.5|106.5|106.5|106.5|106.5|105.5|107|107|107|107.5|108|107|108|108||108|108|108.5|107.5|107.5|108.5|108|107.5|108|107.5|108|109|109|108.5|110|108.5|108|109.5|109|107.5|107.5|108.5|109|109|109|108.5|109.5|110|110|110|110|109.5|110.5|109.5|110.5|110|108.5|108|109|110|109.5|109.5|110|109|110|110.5|109.5|110|112|112|112|111.5|112.5|113|114|114|110.5|109.5|110.5|111.5|112.5|111.5|112|110.5|109|109|108.5|107.5|108||105|107|106.5|104.5|104|102|101|102.5|102|101||103
03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|515.5|510.5|505|494.2|509|502.5|502|504.5|497.8|491.8|504|497|499.4|492.8|||480.4|460.8|466|460.8|464.4|465.2|474|486.6|498|497.8|493|498.8|497.8|492.6|478.8|480|475.2|478.4|465.8|452.2|464.6|472.2|457.8|465.6|469.2|474.2|475.4|465.6|460|453.6|455|459.6|468|461|448.8|454|450|465.4|468.6|477.6|465|457.2|447.8|440.8|427.2|427.6|433.8|425|429|436|434.4|439|435|441|436.8|434.6|440.6|445.8|450.8|459.6|463.6|460.4|455|444.8||451.4|452.2|459|||453.6|449.6|434.6|425.6|475|481.2|487|472.6|451.2|431.2|495.8|439|437.8|423.8|433.8|438.2|438.6|440|421.8|447.2|452.4|459.8|451.2|473.6|472|471.6|473|472.8|471.6|461.2|464.4|469|459.2|435.6|399|395|376|358.8|350|374.8|376.8|388|399.4|392.2|375|368.6|363.4|365|357.4|354.8|350.4|362.2|359.4|369.2|368.6|370.4|361.6|360.8|355.6|348.4|347.6|344.6|337.6|353|339.8|334.2|344|340|345.2|361.6|378.2|372.2|367.4|360.8|361|356.8|359.2|359.4|362.4|364|356|358.2|353||350|356.2|347|350.8|344.8|346.4|346.6|305.8|282.8|289|283.4|287.6|284.6|294.2|279|270.2|270.6|262.4|265|254.6|251.8|264|270.4|278.4|268.8|273.4|286|282|286.8|284|295.2|289.8|293|288.4|308.8|310.8|307.8|302.8|316.4|330|320.6|318.8|308.8|305.6|307.4|306|309.8|308.8|331.8|328.2|329.2|322.2|333.6|332|318|323|326.2|349.2|357.8|367.4|367.2|318.6|315|312.8|310|306.6|320.8|298.8|287.2||266|263.2|264.8|275.8|263|244|240|241.2|241.4|244.8||251.8
03960|10522|/equities/fresnillo|STOXX600/FTSE350|893.4|908.6|929.2|923|919.6|925.8|927.8|901|907.6|886.8|894.4|911.2|910|900|||894.8|864.2|857.4|893.6|916.2|899.6|910|928.2|945.2|964.2|954.4|941.4|966.8|951.8|930.8|956.6|931.2|933.8|900.2|886.2|915|913.8|913.4|902.6|910|951.8|965.8|977.6|989.8|984|961.8|973|1004.5|1024|1020.5|1030.5|1033.5|1028.5|1024.5|1030|1000|1034|1024|1076|987.6|982.8|924|1062.5|1082|1091|1089.5|1090.5|1076.5|1088|1087.5|1120|1124.5|1130|1179|1204.5|1247.5|1247|1240|1249||1129.5|1135.5|1167.5|||1139.5|1137|1140.5|1165.5|1139.5|1159|1145|1140|1117.5|1126|1140|1135|1156|1145|1135.5|1137|1140|1115|1052.5|1112|1088.5|1087.5|1048|1085|1134|1114.5|1118|1111.5|1099.5|1124|1125|1084.5|1099.5|1109|1310|1292|1255.5|1242|1209.5|1162.5|1168|1160.5|1236|1218|1218.5|1228.5|1275|1333|1332|1343.5|1330.5|1357.5|1327.5|1331.5|1316.5|1280|1287.5|1254|1263.5|1248|1229.5|1197|1203|1173.5|1185.5|1190|1204.5|1278|1286|1343|1280|1305|1296|1303.5|1352|1332.5|1317.5|1299|1319|1268|1250.5|1277.5|1320||1262.5|1227.5|1252.5|1217|1219|1234|1245|1252.5|1271|1251.5|1223|1258.5|1239.5|1206.5|1293|1294|1330.5|1340|1265|1275|1232.5|1208.5|1261|1257.5|1276.5|1191.5|1189|1171.5|1069|1097|1091.5|1044|1042|1005|992.8|940|925.6|908.6|885.2|880.4|855.6|843.6|829|841.4|841|824.8|819|837.6|853.6|814.8|780|758.8|765.8|754.2|747.6|794.2|776.2|767.4|758.4|730.4|717.4|756.8|746.8|793.6|809.4|786.2|788|750.8|771.8||794|773|807|812.6|805|737.6|695.2|693.8|693.8|686.6||681
03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|2338|2330|2290|2286|2364|2300|2348|2236|2206|2232|2190|2100|2026|2058|||2000|1914|1882|1898|1886|1868|1894|1826|1796|1828|1808|1834|1808|1792|1804|1770|1800|1790|1694|1754|1870|1922|1926|1936|1950|1964|1926|1966|1926|1922|1902|1836|1890|1904|1854|1860|1828|1860|1840|1860|1832|1848|1836|1794|1738|1762|1744|1806|1778|1792|1840|1826|1782|1798|1778|1770|1766|1796|1814|1830|1872|1790|1822|1802||1738|1770|1796|||1754|1728|1714|1708|1722|1770|1752|1730|1760|1748|1832|1812|1742|1770|1790|1784|1792|1800|1688|1680|1720|1634|1962|1998|1996|1952|2000|1930|1994|2005|2050|2075|1978|1976|2055|2045|2025|1954|1948|1984|1958|1968|1990|2015|2025|1962|1950|1996|1972|1996|1984|1986|1982|1996|1948|1934|1996|2015|2000|1952|1952|1942|1956|1898|1900|1860|1878|1890|1832|1884|1850|1902|1876|1868|1804|1796|1768|1720|1722|1454|1452|1522|1478||1486|1544|1494|1460|1480|1464|1460|1514|1482|1426|1424|1476|1454|1482|1410|1430|1396|1400|1400|1388|1380|1430|1390|1372|1306|1298|1308|1268|1326|1378|1210|1214|1232|1178|1208|1178|1152|1226|1200|1230|1272|1260|1204|1276|1230|1250|1236|1208|1274|1224|1266|1280|1254|1250|1198|1204|1186|1234|1280|1300|1286|1236|1302|1250|1304|1380|1300|1272|1250||1216|1092|1018|1000|979|911|916|955|975|1000||962
03962|6784|/equities/galliford-try|FTSE350|125|126|122.1|122.7|125.9|126.5|125|125.8|128|128.9|128.7|129.7|129.5|130|||128.4|127|126.5|127.2|129.2|127.96|129.56|127.38|125|126.24|127.28|127.1|130|131.84|134.5|135.4|139.82|143|143.5|139|137.02|147.4|139.2|138.18|136.48|140|141.42|137.44|136.58|134|129.62|133|129.4|126.98|129.14|126.94|127.58|130|131.46|132.12|132.42|129|129.74|125|122.9|125.3|125.64|127.6|126.38|130.06|133.7|135.56|130|130|128|127.9|126.58|128|126.82|131|127.9|123.02|118.5|116.66||123.52|123.78|124.44|||124|120|113|107.72|117.48|116|112.72|112.36|107.28|101.06|103.5|107.06|103.76|105.92|109.8|110|110|110.6|109.1|112.02|115|116.96|119.12|114.52|110.5|108.3|112|109.2|112|103.6|82.17|81.31|85.23|74.49|71.5|72|71.51|70.98|70|71.37|71|72.5|74.23|79.16|77.94|75.24|73|72.68|73.2|77.5|76|79|78.8|84|85.67|88|85.75|84.22|82.24|79.8|77.48|77.02|77.55|79.06|78|78.71|77.68|80|80|84.87|86.21|91|87.94|82.44|82.36|82|84.03|84.35|86.52|84.25|88.67|88|86||86.06|89|87.06|87.93|89.78|90.1|93|92.8|96|96.39|97|98.33|96.92|101.28|99.66|99|99.98|97.8|95.73|94.97|95.61|98|98.5|97.98|100|101.8|97.35|100.36|103.58|103.32|102.88|104|105|101.04|102.02|102.66|104.26|110|113|113.4|113.96|114.96|117.36|118.34|120|117|117|115.16|123|122|132.76|121.94|122.42|114.12|116.98|117|120.6|123.92|127.64|133.88|132.58|132.88|132|128.86|123.54|117.14|119.18|122|115.5||115|118.6|120|121.46|120.02|120.72|120.28|121.68|126|133.18||136.86
03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|10770|10690|10560|10590|10750|10830|10800|10520|10510|10120|10500|10360|10440|10310|||10060|9965|9870|9700|9800|9615|9505|9440|9465|9550|9565|9445|10180|9985|9875|9855|9800|9735|9135|9750|9835|10050|9995|9915|9555|9805|9805|9740|9800|9905|10090|10120|10280|10270|10410|10500|10190|10300|10140|9950|10000|10230|10180|10280|10330|10500|10520|10600|10460|10580|10890|10780|10680|10730|10710|11300|10850|10850|11630|11680|11650|11730|11640|11460||11200|11330|11550|||11270|10930|11050|10730|10910|10620|10300|10020|10120|10210|9935|9915|9755|10010|9875|10020|9695|9790|9840|9580|9385|9200|9455|9845|9900|9945|9755|9730|9655|9845|10060|9950|10100|10590|11460|10850|10520|10500|10160|10370|10570|10660|11000|10890|10800|10600|10430|10530|10600|10640|10560|10870|10640|10740|10480|10370|10540|10600|10520|10330|10290|10190|10040|10000|9965|9570|9610|9400|9370|10100|9850|9985|10020|10060|10150|9750|8725|8600|8750|8505|8685|9210|9070||9220|9020|8930|8835|8770|8830|8760|8655|8810|9025|8960|9205|9165|9200|9150|9470|9350|9150|9075|9300|8780|9140|9160|9375|8455|8370|8600|8445|8430|8455|8705|8530|8480|8335|8390|8110|8220|8330|8440|8485|8335|8505|8285|8015|8035|8055|8070|7975|8370|8135|8045|7970|8060|7950|7790|7720|7100|7560|7625|7500|7800|7700|7940|7860|7800|7960|7805|7335|7075||6730|6640|6420|6200|6100|5905|5770|5995|6000|6115||5995
03964|27942|/equities/gcp-infrastructure-investments|FTSE350|103.6|104.2|103.2|104.4|104.8|104|103.6|103.8|105|104.8|103|101.6|101.6|102|||102.2|102.8|102|102|102|102.4|102.6|102.8|103|102|103.2|102.8|101.8|99.8|99.1|98.2|98.4|99.7|97.8|97|99.3|100|101|101.8|102.4|103.4|104|103|103.4|104.6|104.8|105|104.8|104.8|103|103.8|104.4|105|105.8|106.8|106.4|108.2|108.8|107|106.8|108.6|107.4|106.8|106.6|106.2|106|108|108.8|108|108.8|108.8|108|108|109.6|108.2|108.4|110.4|110.8|109.2||109|108.4|109|||108.4|108.2|106.2|103.8|108|110.8|109.2|107|107.2|107|108.2|107.8|108.6|109|110.2|110.6|111|111|109.6|107.8|110.2|109.6|111|111.2|112|110.6|111.2|110|111|110|111.8|111.4|107|106.8|107|106.8|109.2|109.2|108.6|110|110.2|110.6|112.4|113.6|115|114.4|114.4|113.2|114|113.4|116.8|113.6|112.8|114.6|115|115.4|116.6|116.6|116.6|116.4|115|116.6|115.4|116|115.2|114|114|114.6|115.4|116|116|116|115.8|117|116.4|116|117|119|120.4|120.8|119.2|120|120.8||121|119|119|118.2|119.6|118.8|117|117|116.2|116.2|116|115.8|116.2|115.6|117|116.4|115.6|117.4|117|115.6|115.6|116.4|118.6|119.4|118.4|117.8|116.4|115|115.4|114.2|112.4|112.6|114|114.2|114.2|114.4|113.2|113.2|113.4|115|113|112.6|113.6|112.2|112.4|112|112.6|112.8|114|114|113.8|114.2|113.6|113.6|112|111.4|111.8|113|114|114|114|113.2|113|113|116|114.8|119|118|118||116.8|114.6|111.6|112.4|113.8|109|108.4|109.6|110|109.2||110.2
03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP|168.8|171.6|171.4|177.2|181.2|177.4|173|169.6|165.8|162.4|160.2|159.8|157|155.2|||155.2|155|155.6|154.6|155.4|153.2|156.4|153|152.2|154|153|156.8|158|156.6|154.8|155.8|154|152.6|149.8|148.8|153.2|152.4|154.4|153.2|154.2|156.8|157.2|149|144.6|147.8|149.4|153.8|153|150|145.6|146.4|146.2|150.4|147.4|145.8|144.8|142.6|143|146.6|147.2|147.4|144.6|144|140.4|143.4|144.8|145.8|142|141.2|140.6|139.4|141.4|139.2|141.4|144|141.4|142.8|142.6|142.2||143.2|142.6|144.8|||142.4|139.8|136.2|136.2|137.4|140.6|140.6|140.2|141.6|141.2|140.6|141|142.6|143.8|143|143.8|142.8|148|146.6|141|143.4|145.4|145.6|142.8|140.6|142|143.8|143.6|142.4|140|144.4|146.8|140|129|111.6|113.8|114.6|111|111.4|112|109|108.8|113|116.8|119|119|119.4|118.6|118.2|116.4|120.8|118.4|119.2|121|119.8|119.4|119.4|123.6|123|122|121.4|123.4|120.8|125|120.6|122.6|127|133.6|128|132|139.8|136|133.8|133.8|131.2|133.2|134.2|135.8|134.2|132.4|134.4|135|134.8||138|137.2|138|136|137|136|133.2|130|137|135.4|136.8|135|136.4|135.6|133|132.6|132|130.8|129.2|126.4|125|121.6|125|121.4|119|123|124.2|122|122.2|121.6|122.8|121|122.4|122.2|124.6|126.2|122.6|120.4|122|124|125.2|123.4|124.2|124|125|125|124.4|124.4|126.4|124.8|123.8|125|125.8|127.6|127.4|124.4|124.2|128|132|136.2|138|141.4|139.6|136.2|135.2|138.6|129.4|127.2|118.4||110.4|112.8|113.4|120.6|120.4|112.4|109.4|118|124|122.8||125.2
03966|14039|/equities/genesis-emf|FTSE350|905|909|893|896|910|924|919|915|912|914|918|918|918|907|||913|894|888|886|881|879|882|886|888|888|894|890|904|904|903|920|908|894|889|899|907|903|891|897|868|881|887|890|899|925|923|933|940|948|940|945|935|933|938|928|920|921|918|899|887|896|898|913|921|916|927|928|913|910|901|909|905|918|925|923|902|905|906|898||890|894|886|||876|868|877|871|883|886|888|882|879|882|880|867|875|872|861|856|854|847|829|853|836|836|844|833|827|831|831|820|850|837|845|845|840|837|823|825|818|795|794|787|792|790|800|800|809|803|791|791|789|793|791|794|790|797|792|787|781|778|766|760|766|759|748|754|748|745|758|740|742|755|759|763|770|768|755|738|737|742|747|740|746|756|756||763|760|760|753|755|749|731|743|745|758|754|751|756|741|741|739|734|744|743|740|728|737|751|740|737|738|752|750|747|744|745|741|749|743|763|749|742|742|744|757|733|730|718|718|717|720|712|719|725|715|716|708|706|700|686|700|692|707|710|714|718|705|702|685|672|665|672|666|662||652|664|662|661|664|646|646|652|662|659||657
03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|577|569|558|560|578|583|570|570|564|568|583|576|573|567|||567|555|545|541|541|530|527|531|533|541|550|552|574|559|560|570|573|583|582|569|556|567|556|555|551|560|563|567|569|555|560|558|556|562|558|570|514|527|526|527|528|540|527|514|514|516|499|521|510|529|530|524|525|525|530|534|540|560|562|582|580|580|582|576||597|602|601|||593|597|575|545|568|571|548|540|509|457|456.5|472.5|492.5|492.5|523|518|501|516|496|500|493|481.5|485.5|493|489.5|491|497|505|517|522|531|545|516|502|469|480|476|466|455|460|454|454|466.5|491|483.5|483|470.5|473.5|475|480.5|471.5|471.5|461.5|465.5|461|457.5|452|457|440.5|434|430|433|428.5|447|436|429.5|445|426.5|428|437|433.5|434|425|408|411.5|412|413|425.5|420|414.5|421.5|414.5|427.5||435|431|438.5|425|425.5|425|396|408|414|420.5|418|430|443|432|424|417.5|412.5|416|400|409.5|405|411|409|418.5|414.5|424|429.5|430|429|440.5|437|431.5|427|425|426|414.5|415|419.5|419|449|443.5|436.5|435|432.5|442.5|434.5|431|437.5|446.5|440|444.5|445|444|441|426.5|418.5|420|431.5|435|443.5|455|447|448.5|432|432.5|432|436|426.5|423||421.5|428|418.5|425.5|430|399.5|395.5|426|420|433||430.5
03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|5225|5255|5200|5180|5235|5255|5240|5180|5235|5170|5150|5150|5045|5065|||4920|4858|4930|4934|5010|4930|5010|5030|5045|4946|4964|4974|5015|5025|5035|5135|5165|5090|5000|4958|4980|5130|4964|5205|5035|4950|5240|5235|5280|5365|5360|5435|5415|5415|5430|5330|5350|5380|5340|5300|5355|5265|5135|5045|4926|4738|4736|4652|4706|4666|4658|4704|4560|4492|4312|4300|4272|4294|4382|4432|4372|4334|4368|4316||4196|4234|4210|||4142|4124|4150|4088|4196|4212|4136|4036|4110|4118|4044|3998|3952|3980|3992|4050|4174|4220|4160|4146|4114|4174|3920|4026|4100|4172|4230|4214|4314|4350|4452|4434|4330|4314|4326|4374|4364|4160|4120|4102|4120|4082|4152|4114|4136|4126|4140|4174|4150|4108|3968|3966|3948|4002|3952|3880|3866|3888|3886|3834|3886|3854|3862|3854|3894|3844|3872|3824|3744|3946|3950|3922|3976|3956|3980|3880|3834|3894|3558|3344|3362|3422|3384||3370|3362|3430|3432|3460|3450|3490|3458|3470|3470|3444|3534|3478|3462|3424|3454|3400|3428|3458|3478|3400|3400|3448|3462|3426|3456|3488|3484|3502|3530|3504|3458|3500|3398|3448|3428|3430|3430|3532|3510|3522|3518|3522|3532|3486|3550|3510|3506|3498|3472|3402|3400|3358|3304|3242|3246|3260|3326|3276|3184|3320|3352|3376|3386|3468|3488|3466|3344|3370||3392|3376|3312|3280|3334|3198|3160|3238|3292|3322||3276
03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1356.11|1361.968|1361.564|1338.535|1351.464|1359.948|1361.968|1302.577|1300.7581|1310.657|1332.8781|1334.899|1313.687|1302.7791|||1290.4561|1300.9611|1320.152|1322.374|1310.2531|1297.9301|1297.728|1311.2629|1315.101|1309.243|1311.2629|1300.354|1303.991|1278.739|1272.4771|1268.639|1276.719|1271.063|1264.8|1255.5081|1236.519|1219.953|1220.964|1212.681|1202.782|1228.236|1225.2061|1227.024|1217.5291|1227.428|1251.467|1289.244|1285.8101|1300.152|1290.86|1267.83|1287.83|1289.85|1282.7791|1278.537|1297.9301|1294.9|1381.766|1370.655|1370.655|1401.1591|1414.896|1423.986|1419.1379|1394.088|1378.533|1393.684|1424.592|1414.088|1427.824|1407.421|1386.412|1380.755|1409.037|1422.572|1412.067|1422.572|1389.24|1389.8459||1355.504|1371.665|1379.543|||1346.009|1350.858|1363.382|1353.8879|1370.049|1378.129|1377.927|1371.665|1406.8149|1427.42|1431.663|1412.875|1419.1379|1411.865|1399.947|1388.634|1407.623|1394.896|1383.786|1397.522|1403.9871|1392.472|1393.886|1379.745|1407.623|1409.037|1388.634|1416.916|1456.712|1451.46|1460.954|1478.125|1482.368|1442.571|1413.077|1418.1281|1429.238|1369.645|1338.131|1304.799|1317.324|1337.323|1374.6949|1358.332|1357.322|1346.615|1367.2209|1394.088|1410.653|1424.188|1390.048|1439.9449|1453.884|1445.803|1461.762|1439.743|1430.249|1444.389|1464.389|1459.136|1458.328|1466.611|1470.2469|1477.923|1489.236|1471.0551|1508.427|1494.488|1502.569|1540.951|1536.103|1524.588|1540.1429|1530.851|1539.1331|1532.265|1548.022|1507.821|1511.054|1449.642|1485.6|1504.1851|1460.348||1486.812|1509.033|1526.002|1533.073|1536.507|1530.447|1540.345|1566.405|1554.486|1571.2531|1551.254|1585.5959|1627.817|1591.859|1568.829|1570.849|1565.597|1589.03|1588.828|1601.353|1545.194|1544.588|1569.4351|1620.746|1599.333|1596.101|1623.978|1620.948|1640.139|1664.9871|1676.906|1646.402|1667.007|1620.14|1613.474|1590.848|1608.828|1620.746|1633.271|1667.007|1642.16|1666.199|1653.876|1653.068|1681.1479|1663.573|1660.947|1651.048|1691.249|1661.553|1673.67|1663.77|1681.75|1648.02|1616.91|1615.29|1632.0601|1667.21|1659.13|1657.11|1654.08|1667.8199|1681.35|1667.21|1678.52|1688.62|1700.54|1665.1899|1664.99||1679.9399|1680.95|1702.36|1677.3101|1704.1801|1664.38|1658.3199|1759.73|1724.1801|1694.6801||1691.45
03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|287.766|284.124|284.512|282.424|295.1|293.352|294.517|293.837|278.684|278.004|280.433|285.872|284.707|283.298|||277.47|276.11|277.86|276.55|278.2|261.15|270.18|264.21|271.45|273.92|279.27|274.22|278.3|276.94|281.94|280.97|275.24|276.74|283.78|274.9|278.1|291.12|289.61|287.86|282.38|296.27|293.84|294.86|295.83|291.55|280.09|279.95|279.75|274.22|261.1|261.78|262.75|255.86|257.07|251.78|240.32|241.82|239.73|242.74|239.34|241.58|230.99|247.7|252.31|263.05|268.58|272.27|265.91|268.92|271.88|276.84|269.31|268.48|262.8|268.53|270.57|266.1|246.82|238.37||226.33|229.82|228.85|||228.27|229.78|225.99|228.95|235.12|234.88|235.85|233.52|229.19|230.46|232.2|230.89|230.7|232.45|230.84|223.9|216.42|213.65|205.78|207.43|206.12|208.84|205.54|193.96|189.47|184.99|188.31|187.18|189.49|184.11|183.18|183|182.15|175.02|165.13|159.44|157.69|156.12|152.35|151.44|151.05|151.8|155.94|161.48|162.68|160.33|162.37|163.64|160.68|158.88|158.06|163.95|163.52|166.38|168.05|164.92|164.55|160.14|159.03|157.13|154.82|156.35|157.52|159.87|162.59|164.12|165.97|167.17|168.18|175.43|179.7|180.48|180.71|176.44|176.79|169.77|169.97|169.31|170.3|166.53|161.97|169.39|167.89||164.34|162.96|164.74|163.23|166.98|163.52|163.95|171.08|167.09|169.02|165.64|171.1|174.32|172.79|166.9|169.56|175.18|190.58|177.31|175.74|169.64|171.99|176.94|177.86|179.7|177.57|178.3|173.7|177.7|178.09|178.56|176.59|177.49|174.44|173.29|170.36|168.55|167.91|169.58|170.12|164.82|167.62|162.7|166.32|164.78|161.97|162.78|161.91|167.31|161.44|167.06|166.45|167.17|167.44|163.17|167.4|163.87|173.62|172.2|176.54|175.8|164.32|163.67|157.17|152.47|145.53|152.74|152.08|148.72||143.88|146.23|149.38|149.59|147.71|137.23|132.59|134.49|143.22|143.96||143.94
03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP|1355|1330|1308|1278|1324|1347|1335|1380|1330|1340|1355|1397|1435|1403|||1396|1359|1355|1315|1352|1270|1316|1279|1264|1298|1292|1324|1348|1354|1364|1342|1283|1317|1290|1281|1291|1248|1215|1213|1174|1176|1188|1130|1126|1090|1072|1098|1103|1142|1076|1040|1089|1112|1109|1118|1028|1023|1007|990|984.5|1020|996|1022|995|1026|1039|1080|1082|1113|1085|1085|1021|1073|1024|1059|1010|987.5|983|887||984.5|1001|1013|||1015|993.5|949.5|924|951|911.5|916.5|923.5|905.5|919.5|955|959|978.5|957.5|963.5|928.5|858.5|835|807|821|860.5|874|867|918.5|886.5|870|887.5|865|900|836|819|801.5|801.5|759.5|620|612|612|592|578|585|569.5|579|576|596.5|602.5|585.5|582.5|594.5|631.5|566.5|572.5|565|551.5|579|593|587.5|556|585.5|572|575|591.5|579.5|577|607|566|598|635|620|620|651.5|684|690|685|677.5|683|692.5|674.5|677|727|668.5|671|646|663.5||659|650.5|666.5|650|650|638.5|632.5|626.5|650|652.5|660.5|650|661|688|652.5|592|598|640|630|600|620|642|652|704|674|680.5|697|706|680|705|726.5|690|714.5|682.5|695|720|731|725|754|776|814|811|805|832|870.5|905.5|860.5|906.5|974|999|1000|994|1011|1060|1015|1006|1000|1100|1146|1204|1185|1159|1164|1115|1125|1090|1118|1131|1135||1099|1229|1218|1219|1200|1145|1065|1140|1209|1231||1205
03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|1085|1065|1039|1050|1070|1085|1100|1105|1077|1058|1066|1052|1060|1049|||1047|1024|1037|1030|1035|1038|1021|1014|1000|1002|1017|1024|1010|1005|1008|1035|1030|1041|1042|987.5|1000|1027|977.5|985.5|989.5|979|986|979|978|980|977|976.5|978|987|974|952.5|951|943.5|918|919.5|915|899.5|899.5|885.5|866.5|866.5|859.5|865.5|885|911.5|928.5|926|910|885.5|895.5|912|925|932|940.5|956.5|946.5|942.5|925|912||922.5|945.5|961|||961|955.5|908|908.5|928.5|932|913.5|900|858.5|830|826|854.5|830.5|843.5|885|880|864.5|899.5|851.5|858|844.5|866|892.5|864.5|840.5|846|850|807|808|823.5|816|787|790.5|780|732.5|727|721|714|685|672.5|667.5|684|696|722|737|721|689|685|683|681.5|685|690.5|682|708|718|714|695.5|681.5|675.5|676.5|671.5|675.5|678.5|684|659.5|645|644|650.5|656.5|704.5|725|727|725.5|725|725.5|709|725.5|755|760|744|720.5|751|758||779.5|776|746.5|711|706|706.5|695|697|698.5|671|676.5|686.5|693.5|685.5|666|664|659.5|673|656|657|643.5|672.5|691|708|713.5|716|715|720.5|702.5|693.5|682.5|689|688|669.5|685|679.5|666.5|640|653|672|671|668.5|658|660|663|637.5|634|634.5|640|635|650|661|646|643|628.5|629.5|617.5|655.5|670|705|718|672.5|683|654|641|625|640.5|654.5|649||614|632.5|644|645|654.5|619.5|612|640.5|640|634||621.5
03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|279.6|281.6|274.2|281.6|279.8|278.4|279|279.2|284.2|282.8|282.8|283.4|279.6|275|||270.2|266.8|270|270|270|266|269.4|265.6|268.4|269.4|270|273|276.8|270.8|273.6|275|273.2|272.8|271.2|270|275.2|271.2|269.4|269|268.8|272.2|274|267.4|263.6|259.6|263.8|272.4|273|272.6|267.8|268.6|266.4|270.4|270.6|273.2|269.4|271.2|273.6|274.4|266.8|267.2|269.2|275|272.2|274|269.8|274.2|274|276.2|278.4|277.6|281.8|283.6|283|288.8|287.8|288|289|286.6||283.6|287.4|292.4|||286|285.6|281.8|276.6|283.2|289.6|284.4|275|274.6|277.2|276.2|278.4|276.2|282.6|287.8|284.2|284.2|289.6|282.4|280.6|279|283.8|290.6|295.8|306|308|301.8|297|295|290|289.8|286.4|279.8|286.4|276.6|278.8|279|279.2|275.4|279.6|277|276.8|283|286.4|293.2|291.6|286.6|286.2|285.4|286.2|292.8|294.2|303.6|311.2|310.2|310|298.6|303|301|295.2|299|297.2|295.4|305.4|295.4|294.6|294|290.6|295.2|311.2|314.4|315.6|314.8|313.8|311.2|311.4|313.6|311.4|309|303.2|308.4|312|310.8||313|315|321.4|308.8|315.6|318|314.6|308.6|310|318|314.6|316.2|316.2|311|312|310.4|306.4|303.8|293.2|292.4|290.2|285.4|292.4|289.8|285|286.8|297|300|296|293|287.8|286.6|289.8|288.4|291.2|290|291|297.6|300.8|302.2|298.4|297.6|292|286|283|278.2|276.2|282|286.4|282.6|281.6|287.8|288|285.2|281.4|281.2|278.6|287.4|291.4|307.8|310.6|299|300|295.8|288.6|287|280|284.2|278||261.6|255.6|254|262.2|265.4|260|248.6|245.2|250|253||263.6
03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|695.5|693.5|683.5|700|700.5|697|696.5|694.5|691.5|681|682|685|689.5|690.5|||689|679.8|685|680|683.2|678.2|688.4|680|680.6|692.2|688|683|693.8|681.6|689|685.8|686.4|698.6|701.6|684|694.4|689.4|684.6|688.8|678.4|679.2|686.8|679.4|660|656.2|651.8|650|650.2|657|647.2|650|652|652.2|650|663.4|650|646|653.2|646.8|652.4|652.2|644.8|626.6|618.2|625|629.6|647.4|638.8|643.4|639.6|643.2|638.6|643|641.6|654.6|652.8|664.6|662.6|661.4||668|675.4|686.6|||680.8|676.2|645.6|640.4|651.4|678.4|670|658|646.8|645.4|649.6|659.4|659.6|657.4|670|661|666|669.2|642.6|647.6|650|654|656.4|662.4|664.2|669.6|694|696.2|709.2|688|703.8|708.6|698|680.2|606.6|610.4|602.8|586.2|572.8|577|571.6|580|590.8|612|620|615.6|619.6|617.4|612|606.2|619.8|617|632.6|646.6|643.2|640.8|633.8|645.6|621.4|620.2|616.4|599|592.4|610.4|552.4|548|547.4|543|544.4|561.2|582|591.4|587.8|585.4|567.4|586.8|594.6|590.6|589.6|583.8|609.2|607.6|596||603.6|604.6|605.6|592|603.4|607.2|601.6|581|586.2|601.6|600|602.2|602.4|603.4|606.8|610.2|607.6|613.8|607.6|596.2|589.6|588.2|591.6|579.6|569.8|580.4|586.8|586.4|584.4|582.2|584.2|590.8|600|604.8|621|605.4|609|620.2|627.4|641|635.2|640.2|640.4|632|639.2|635.8|638.4|633|649.6|644.6|650|654.2|662|652.2|648|655.2|625|647|672.4|706.4|715|696|705.8|694.4|668.6|651|657|672|658.8||626.8|620|630.8|641.4|631.2|619.8|610|621.6|623.4|653.6||669.4
03975|50660|/equities/greencoat-u|FTSE350|129.8479|128.05|127.4507|127.8502|128.8491|128.8491|128.2498|128.4495|128.05|128.4495|127.8502|127.8502|128.8491|130.8467|||129.2486|128.4495|128.05|128.05|128.2498|127.0512|128.4495|129.0488|129.6481|127.0512|126.0523|126.2521|126.4519|124.4542|124.654|124.8538|125.0535|125.0535|125.6528|127.2509|130.2474|129.2486|128.4495|129.2486|127.2509|128.8491|131.2463|130.8467|131.0465|130.8467|131.6458|131.0465|131.6458|131.8456|131.8456|133.6434|136.2404|139.0371|139.8362|141.2346|141.0348|141.8339|141.2346|137.2392|136.6399|137.2392|138.6376|136.8397|135.6411|135.4413|136.4402|136.2404|133.6434|135.4413|135.4413|138.2381|137.439|136.4402|135.4413|134.6423|134.2428|134.8421|134.8421|134.4425||134.043|133.6434|134.043|||130.647|130.4472|129.0488|128.2498|128.4495|129.4484|129.6481|129.8479|130.0477|130.0477|128.8491|129.0488|129.2486|129.8479|130.0477|130.2474|130.2474|130.2474|130.2474|129.6481|129.6481|129.8479|129.0488|130.4472|132.2451|132.4449|132.2451|131.8456|132.6446|132.8444|133.2439|132.8444|131.8456|132.0453|131.2463|131.8456|134.043|134.2428|134.043|134.6423|133.8432|133.6434|134.8421|134.6423|134.8421|134.2428|134.4425|135.2416|134.8421|134.8421|134.4425|134.043|134.2428|135.2416|135.2416|135.0418|135.2416|133.6434|133.6434|133.6434|134.6423|133.8432|131.446|131.8456|131.8456|131.8456|132.2451|132.2451|131.8456|133.4437|133.0442|133.0442|132.8444|132.8444|133.6434|133.6434|133.8432|134.4425|133.6434|132.8444|134.043|141.2346|141.6341||143.2322|143.0325|142.8327|143.8315|143.2322|142.0336|139.8362|139.4367|139.0371|139.2369|140.4355|143.0325|146.2287|144.231|146.0289|145.2299|146.0289|146.4285|146.4285|144.8304|146.2287|145.6294|147.2275|147.4273|147.0278|147.8268|147.8268|146.2287|146.2287|146.6283|144.6306|145.4296|145.8292|145.8292|145.6294|143.8315|141.8339|142.4332|142.0336|143.8315|143.432|143.8315|144.0313|143.2322|143.6318|143.6318|143.432|143.432|143.432|144.8304|145.0301|145.2299|146.0289|146.0289|145.4296|144.4308|144.4308|144.8304|143.6318|144.4308|144.6306|143.0325|143.6318|140.835|141.0348|140.6353|142.4332|142.8327|143.8315||139.0371|139.2369|138.8374|135.2416|141.2346|141.8339|142.8327|144.6306|143.8315|142.4332||139.2369
03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|155.9|156.2|154.7|155.6|161.9|159.5|158.9|160.2|160.8|158.9|158.5|161|160.5|159.5|||155.4|157.2|154.8|153.6|153.8|151.8|152.3|150.9|154|156|156.1|157.1|159.6|156|155.4|152.7|151.9|154.7|154.9|154|157.2|152.9|151.7|155.1|151.9|154.8|153.8|148|143.3|137|136.8|134|133.5|135.1|129.6|128.6|130|127.1|123.2|122.2|120.1|119.1|118.9|116.6|116.4|118.2|121.3|113.2|116.5|117|114.7|117.5|115|112|111.5|110.2|105.9|107.8|108.9|110|110.8|111.4|114.4|110.3||116.5|118|117.6|||117.3|116.5|110.6|109.2|113|114.6|117|118.1|116|114.6|116|119.1|116.5|123.6|128|126.8|122.9|124|117.1|117|115.6|115.8|124|118.8|113.3|115.1|119|121.9|127.2|120|119|119.2|120.9|115.7|90.7|91.15|91.15|91.4|89.35|90.45|89.2|90.3|93|96.2|100.4|102.9|99.45|98|93.25|96.05|96.25|104.4|102.8|106|105.1|102|103.4|103|95|101.8|100.1|98|100|105.3|103|101.5|100|95.95|97.8|110|110|112.3|111.5|115.1|113.9|114.6|117.8|117.8|120.5|120.4|118.9|122.1|122||125.7|128|125.1|123.8|125|123.9|126|120.9|119|125.2|120.5|128.8|132.2|134|128.2|131.5|125.5|131.7|127.3|124.5|127.9|126|125.4|124.1|111.6|110.6|111.8|115.1|116.2|115|118.1|115|122|120.4|119.8|119.2|115.9|119.3|120.4|120.8|123.7|125.7|126.6|125.8|129.6|129.2|125.8|128.9|136.7|136.3|137|139.1|136.9|136.5|136.3|134|135.5|147.3|145.3|151|147.8|142.2|143.2|134|137.5|135.3|137.1|143|128.4||127|132.2|138.4|140.3|151.1|148.7|144.1|168.2|169.1|177.8||174.8
03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|2263.5859|2284.2439|2264.5691|2222.269|2303.9189|2260.635|2267.521|2238.009|2213.415|2181.9351|2191.7729|2200.626|2205.5449|2235.0569|||2261.6179|2207.5129|2219.3169|2225.22|2140.6179|2107.1709|2069.7891|2079.626|2079.626|2026.504|2057.9839|2128.813|2240.96|2174.0649|2146.521|2118.9761|2097.334|2103.2361|2103.2361|2063.887|2115.041|2118.9761|2099.301|2134.7161|2052.082|2124.8779|2215.3821|2128.813|2136.6831|2056.0171|2046.179|2113.074|2124.8779|2132.748|2057.9839|2010.765|2006.83|2016.667|2028.472|2073.7241|2065.854|2099.301|2097.334|2075.6909|2040.277|2032.407|2046.179|2030.439|1966.496|2022.569|2020.6021|1964.5291|1928.13|1875.9919|1849.431|1832.708|1771.7159|1786.472|1825.821|1898.618|1870.09|1888.781|1751.057|1742.204||1760.895|1807.13|1813.033|||1807.13|1773.683|1701.87|1670.391|1706.7889|1681.212|1664.488|1655.634|1641.8621|1630.057|1651.699|1676.293|1727.447|1747.1219|1790.407|1796.309|1749.09|1731.382|1657.6021|1709.74|1718.594|1769.748|1815|1743.187|1697.9351|1680.228|1703.838|1692.033|1703.838|1653.667|1644.813|1655.634|1658.5861|1556.277|1320.179|1330.016|1296.569|1293.618|1264.106|1266.073|1271.976|1278.8621|1331.984|1365.431|1346.74|1312.309|1310.342|1322.147|1296.569|1263.1219|1292.634|1279.8459|1339.854|1385.106|1384.1219|1374.285|1337.886|1295.5861|1232.626|1241.48|1202.13|1155.895|1101.7889|1199.179|1131.301|1111.626|1146.057|1100.8051|1137.203|1191.309|1242.464|1262.1379|1270.0081|1279.8459|1301.488|1322.147|1328.049|1376.252|1372.317|1336.903|1319.1949|1341.821|1321.163||1393.96|1416.5861|1391.9919|1373.301|1394.943|1389.041|1371.334|1407.7321|1415.6021|1425.439|1453.968|1461.838|1441.179|1452.984|1384.1219|1391.0081|1331|1282.797|1277.8781|1173.6021|1175.569|1215.903|1304.439|1346.74|1435.277|1456.9189|1482.496|1493.317|1514.96|1506.106|1487.415|1492.334|1539.553|1491.35|1560.212|1528.7321|1501.187|1563.163|1594.6429|1605.464|1647.765|1607.431|1616.285|1593.6591|1614.317|1655.634|1591.691|1631.041|1699.903|1767|1788|1761|1794|1738|1652|1654|1684|1729|1727|1834|1866|1827|1889|1826|1839|1848|1896|1786|1765||1712|1725|1729|1702|1634|1540|1482|1482|1560|1590||1590
03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|2628|2615|2576|2562|2544|2563|2559|2528|2541|2535|2559|2533|2475|2467|||2438|2374|2357|2345|2386|2380|2359|2305|2293|2244|2276|2302|2322|2289|2292|2326|2282|2289|2255|2233|2270|2275|2306|2307|2267|2351|2364|2375|2418|2466|2494|2519|2554|2576|2559|2523|2465|2493|2483|2458|2492|2518|2535|2510|2469|2525|2556|2573|2597|2578|2561|2526|2499|2535|2557|2563|2546|2539|2595|2612|2560|2570|2521|2530||2449|2501|2514|||2398|2427|2456|2433|2454|2441|2404|2370|2363|2339|2320|2344|2344|2279|2263|2252|2225|2228|2216|2220|2194|2210|2243|2276|2381|2423|2350|2389|2415|2432|2531|2511|2450|2493|2532|2521|2492|2422|2380|2368|2370|2364|2408|2415|2444|2419|2436|2466|2452|2475|2441|2469|2476|2466|2448|2410|2370|2383|2393|2375|2397|2345|2335|2296|2259|2222|2259|2217|2240|2279|2290|2322|2320|2293|2290|2268|2270|2215|2201|2158|2181|2261|2204||2218|2247|2260|2239|2259|2211|2223|2249|2262|2270|2243|2300|2286|2241|2210|2250|2218|2202|2183|2244|2178|2200|2240|2207|2245|2230|2287|2265|2271|2270|2258|2262|2254|2187|2291|2279|2291|2310|2331|2338|2276|2312|2298|2303|2301|2300|2262|2243|2306|2292|2304|2265|2260|2251|2179|2185|2214|2257|2220|2289|2322|2295|2315|2254|2292|2330|2326|2224|2252||2243|2223|2230|2197|2199|2143|2115|2225|2219|2228||2233
03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|379.7|380|370.1|362.9|380|396|392.3|388.7|364.9|362.9|373.8|385|379.5|355.5|||338.2|349.9|361.8|334.9|329.4|329.8|323.4|310.1|314|350.1|372.4|376.9|417|368|349.1|326.3|320.4|321.8|328.7|331.3|321.6|312.6|288.8|274.5|261.2|257.5|256|227.1|215.9|206.6|207|219|228.5|226.5|212.1|216.5|229|227.5|228.9|233.7|223.6|220|219|213.9|231.6|233|228|202.8|193|203.5|217|226|224.5|229.3|227|232.9|223.7|228.1|221.2|240|242.7|237.9|239.1|231.2||248.5|264.3|271.9|||270|254.9|237.5|228.1|258.4|260|255.2|263.7|251|251.5|256.3|260.5|253.2|249.2|253.4|248|235.4|234.9|216.3|223.5|226.5|235|240.5|232.1|231.9|229|254.4|246.8|256.5|230.5|230.3|222.2|217.5|234.8|171|187.8|182.95|172.7|160.6|163.05|169.55|172.55|184.35|196.2|198.35|180.1|179.25|182.4|177.9|163.8|180|182.2|181.6|201|193.25|177.2|176.7|182.5|172.15|163.2|163|163|150.1|164.5|159.05|166.35|166.45|190.45|195.3|210|229.9|234|253.6|248.7|240.9|230|256.24|257.61|246.65|242.18|262.36|266.65|205.47||221.13|220.54|220.99|219.17|224.83|228.3|227.11|237.43|223.82|229.67|232.41|233.87|246.84|253.32|234.42|214.65|216.52|255.51|274.14|278.52|293.04|292.22|294.32|305.28|301.72|320.16|323.27|343.18|357.7|343.63|359.8|344.64|342.99|347.65|361.53|335.69|355.23|391.03|382.72|412.67|380.16|388.56|390.11|366.46|393.31|374.96|429.2|436.5|473.26|485.13|477.83|522.57|547.69|560.01|511.16|505.45|511.39|536.5|569.83|588.09|625.54|543.12|628.96|506.14|376.6|336.05|353.04|339.34|339.52||288.66|291.86|291.86|295.6|269.21|219.94|198.89|202.32|205.65|238.07||244.28
03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|380|364|346.64|358.56|383.4|386|384|400|369.04|375.76|390|400|400|412|||412.8|448|475.8|485.2|520|494.4|509|480|519|533.8|564.2|597|601.2|612.2|623|618.6|624.4|647.2|642|613.6|599.4|568.4|560.2|580|570.2|570.8|521.2|482.6|481.8|454|467|470|465.2|450.4|410|413.2|420|414.6|413|407.4|408.2|401.4|404.4|394|382|374.6|365.1|370.7|379.7|387.3|400.2|415|417.2|422.4|426.4|450.2|447.8|442.2|409|427.8|413.4|410|398.8|382.5||392.7|398.2|400.4|||408|399.7|402.2|396.6|447.4|440|455.6|438|432|440|451.8|437.2|442.4|451.6|446.2|418|418.2|406.6|406.2|434|440|472.2|478|422|387|377.6|419.2|383.5|355.4|330|354|336.4|256.1|257.4|236|242.3|239.8|238.8|228.2|225.2|230|227|244.2|255|260.6|267.6|267.1|272.9|282.1|286.1|282.7|292.9|284.2|277.4|287.2|288|295.8|309.4|303.8|301.4|313.9|332.1|321.1|338.8|321|315.8|339|328.7|333.2|367.7|389.3|394.5|379.7|352|370|377.7|391.2|404|396|381.4|384.6|396|417.4||436.8|437.2|438.2|459.6|462.6|449.8|514.8|679.8|677|696.2|712.6|716.8|733|722.8|714.2|693.2|712.8|736|709|698.2|706.2|666|726|720|747|785.2|809|827|866|816.4|834.4|856|877.2|906.2|817|830.4|859.4|898|938.6|956|939.4|1000|1002|1030.8|1009.6|1036|1047.6|1023.2|1078.4|1036.8|1002|978|958|939.8|872.8|868|846.8|940|931.8|909.8|796.4|636|640|611.4|570|533.8|615.4|586.6|619.2||595|596.8|590|564.2|560|534|560|553.8|540|577.4||600
03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|28|27.975|28.075|27.975|28.1|28.075|28.075|28.075|28.075|28.075|28.075|28.075|27.9|27.9|||27.9|27.9|27.925|27.9|27.9|27.9|27.9|27.95|28.3|28.2|28.3|28.3|28.3|28|27.7|27.7|27.75|27.35|27.35|27.35|27.4|27.4|27.4|27.4|27.4|27.4|27.4|27.4|27.7|27.8|27.3|27.3|27.3|27.3|26.6|26.6|26.6|26.6|26.65|26.65|26.65|26.5|26.05|25.55|25.55|25.4|25.7|25.7|25.7|25.7|26.4|26.6|26.6|26.6|26.6|26.6|26.6|26.6|26.6|26.6|26.6|26.5|26.6|26.6||26.1|26.1|26.1|||25.9|25.8|25.8|25.8|26.5|26.8|24.9|24.25|24.25|23.9|23.9|23.9|23.9|23.9|23.9|23.9|23.9|23.95|23.65|23.2|23.3|23.3|23.3|23.3|23.5|23.4|23.5|23|23.3|22.5|22.6|22.5|22.75|22.55|22.25|22.25|22|22|22|22.25|22.8|22.85|22.85|22.45|22.45|22.4|22.4|22.4|22.2|22.5|22.5|22.5|22.375|23|22.025|21.925|21.825|21.825|21.1|20.95|20.95|20.95|20.95|21.05|20.35|20.35|20.85|20.4|20.45|21.15|21.1|21.1|20.95|20.9|21.05|21.05|21.05|21.05|21.4|22.35|22.35|22.725|22.725||22.5|21.875|21.5|20.85|20.55|20.35|20.35|20.15|19.9|19.9|19.9|19.9|19.9|19.9|19.9|19.9|19.9|20.3|19.9|19.9|19.9|19.9|20.04|20.075|20.075|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|20.1|19.875|19.6|19.61|19.61|19.61|19.61|19.61|19.71|19.71|19.55|19.55|19.55|19.55|19.55|18.9|19.1|19.4|19.5|19.5|19.55|19.5|18.1|17.5|17.5|17.39|17.2|17.3|17.2|16.95||16.55|16.6|16.6|16.61|16.45|16.45|16.6|16.8|17.6|18||17.95
03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1663.021|1682.854|1656.079|1654.5909|1669.4659|1644.675|1658.062|1626.329|1657.071|1663.021|1653.104|1653.104|1636.246|1621.866|||1567.821|1528.65|1542.038|1528.1541|1510.8|1513.2791|1515.2629|1522.204|1533.113|1542.038|1552.946|1558.896|1536.583|1497.413|1514.271|1508.817|1511.296|1521.213|1513.2791|1502.8669|1516.75|1530.1379|1531.625|1517.246|1497.908|1529.146|1532.121|1529.642|1514.767|1503.363|1514.767|1526.667|1639.2209|1655.583|1632.2791|1633.766|1631.287|1635.75|1613.437|1614.925|1627.321|1615.916|1623.85|1617.9|1694.2581|1725.495|1773.095|1667.979|1644.179|1636.246|1648.641|1619.387|1586.662|1544.021|1555.921|1576.746|1597.075|1612.941|1614.429|1641.204|1556.912|1529.146|1488.488|1486.504||1512.288|1529.642|1543.0291|||1539.063|1516.75|1492.95|1485.5129|1484.521|1497.413|1488.983|1436.425|1432.459|1450.309|1450.804|1462.704|1444.854|1438.9041|1426.509|1477.579|1479.563|1484.025|1418.08|1421.55|1435.434|1441.879|1487.496|1467.663|1478.571|1456.259|1513.2791|1602.033|1569.804|1565.342|1565.837|1564.8459|1563.854|1553.442|1427.996|1435.434|1425.517|1392.792|1340.73|1341.226|1347.176|1361.5551|1369.984|1366.017|1402.213|1399.238|1337.259|1368.9919|1397.255|1406.675|1394.28|1440.8879|1465.184|1529.146|1527.163|1501.875|1574.762|1595.587|1616.412|1604.017|1581.208|1548.979|1542.533|1570.3|1540.55|1527.658|1584.282|1540.1379|1550.929|1616.655|1598.507|1626.955|1618.6169|1616.655|1624.012|1631.369|1613.712|1600.959|1569.568|1510.218|1540.629|1592.621|1568.0959||1585.754|1588.2061|1627.936|1627.446|1652.951|1657.856|1677.475|1705.433|1696.605|1717.205|1736.825|1750.558|1765.2729|1752.52|1752.03|1829.527|1790.288|1813.832|1768.2159|1790.288|1715.734|1683.8521|1711.8101|1700.038|1706.4139|1675.0229|1709.3571|1716.715|1716.715|1558.777|1530.329|1551.91|1578.397|1512.671|1575.454|1525.9139|1539.157|1573.9821|1558.286|1590.6591|1533.762|1549.948|1509.728|1597.526|1630.3879|1629.8979|1638.7271|1586.735|1659.818|1657.856|1633.822|1648.537|1679|1664|1628|1615|1604|1691|1641.5|1670|1628|1622.5|1694.5|1748.5|1831.5|1833.5|1851|1792.5|1800||1725|1718.5|1696.5|1661.5|1662|1633|1570|1592|1610|1585||1505
03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|148.2238|147.3379|145.3887|145.7431|148.401|148.844|148.401|147.0721|156.8869|151.4802|153.8516|150.0574|146.8324|145.4097|||143.9868|141.8052|142.9435|140.3824|143.4177|141.1413|143.4177|142.0898|146.3582|148.0655|150.6266|150.5317|150.9111|149.1089|150.5317|146.7376|147.117|149.4883|150.2471|148.6346|150.1523|150.8163|147.0222|146.1685|144.3663|149.3935|151.3854|150.8163|145.7891|147.5913|145.4097|149.8677|151.5751|148.3501|147.0222|147.5913|142.9435|141.4258|137.2523|136.9677|135.9243|134.6913|135.8295|134.881|133.553|135.1655|133.0788|134.5964|134.5964|138.0111|137.7266|136.8729|135.4501|136.0192|135.9243|138.2957|134.1221|137.8214|137.0626|141.2361|141.4258|140.5721|138.0111|135.9243||135.6398|136.778|138.8648|||139.1494|135.9243|133.8376|133.7427|136.6832|134.7861|134.881|133.0788|130.992|131.1817|130.1383|131.2766|127.3876|129.664|135.8295|135.1655|130.8971|127.3876|123.4986|124.3523|125.0163|127.6721|129.9486|127.3876|126.1545|127.5773|130.8971|130.4229|129.4743|125.7751|124.8265|124.0677|122.0758|118.5663|102.9155|104.1486|102.8206|101.967|100.1648|101.303|101.6824|100.8287|102.8206|105.0023|107.9427|107.5633|108.6067|108.3221|107.8479|106.5199|108.417|109.8398|110.4089|112.8751|110.978|109.9346|109.4604|110.5037|108.8912|106.0457|107.1839|107.1839|105.5714|107.089|103.5795|103.3898|104.7177|100.1648|103.4846|108.1324|108.5118|110.5986|110.7883|111.9265|110.5986|111.8317|113.8236|112.306|112.1162|110.4089|110.314|109.8398|110.5037||114.3927|110.8832|111.3574|110.5037|112.8751|110.6935|111.5471|112.6854|114.4876|116.2898|115.531|117.8074|118.756|117.7126|113.1596|111.8317|110.5037|112.4008|108.5118|107.1839|103.3898|105.192|108.8912|111.0729|112.4008|111.7368|116.4795|116.3846|119.7993|115.4361|114.0133|118.5663|120.0839|116.5743|117.8074|114.0133|113.7287|113.7287|116.9538|116.6692|114.867|114.1082|112.4008|119|123.1|121.9|118|116.9|122.7|122.2|124.3|124.2|123.6|122.5|121.4|119|120.7|127|130.1|130.9|128|123.1|121.5|117.9|115.8|112.7|116.3|114.6|109.8||107|108|106.2|105.9|105.4|98|98.1|99.4|103.4|104.8||104.7
03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|1240|1246|1220|1226|1250|1248|1248|1244|1238|1230|1226|1214|1206|1200|||1176|1168|1162|1160|1154|1140|1120|1122|1128|1120|1148|1144|1152|1144|1136|1132|1140|1118|1100|1094|1140|1128|1104|1090|1084|1104|1120|1104|1082|1104|1090|1094|1104|1086|1084|1098|1110|1110|1112|1106|1042|1040|1042|1020|1014|1028|1008|1024|1022|1016|1044|1046|1010|1012|1018|1030|1018|1018|1028|1046|1044|1042|1026|1044||1056|1088|1116|||1086|1008|979|949|990|1024|1024|964|957|932|983|1016|1024|1032|1052|1030|1014|1006|972|937|975|1010|1022|1008|962|959|942|912|950|925|912|903|887|862|822|815|815|808|795|799|798|804|828|831|829|823|819|813|815|818|820|828|826|856|822|811|792|785|775|757|757|752|745|753|736|722|739|736|740|767|781|770|768|764|754|758|759|757|765|754|750|775|762||775|789|785|782|789|798|794|793|802|788|793|810|820|794|796|776|766|771|764|760|732|727|743|746|742|742|752|752|752|762|752|757|770|751|770|757|755|761|768|790|773|782|777|774|781|787|784|791|813|803|832|797|793|790|755|762|770|793|800|810|826|798|809|800|778|777|806|788|761||725|721|713|714|720|690|682|720|741|736||732
03985|14044|/equities/herald-investment-trust|FTSE350|2275|2300|2255|2255|2330|2345|2340|2340|2315|2315|2310|2220|2150|2120|||2085|2080|2085|2095|2105|2085|2115|2120|2150|2130|2130|2150|2115|2110|2105|2130|2135|2110|2045|2075|2155|2200|2200|2160|2110|2200|2215|2170|2240|2325|2340|2415|2450|2420|2390|2365|2350|2320|2325|2300|2325|2360|2320|2245|2215|2240|2255|2340|2350|2360|2375|2350|2200|2170|2160|2175|2160|2165|2180|2195|2205|2230|2240|2250||2245|2265|2205|||2120|2025|2010|1978|1990|2040|1996|2000|2005|1968|1990|1996|2045|2065|2105|2050|2040|1998|1902|1892|1880|1870|1930|1914|1902|1898|1902|1890|1882|1874|1890|1892|1868|1852|1820|1796|1758|1744|1726|1728|1766|1792|1828|1850|1866|1844|1850|1852|1848|1862|1858|1868|1842|1840|1778|1746|1690|1666|1676|1660|1640|1634|1610|1646|1614|1574|1610|1544|1526|1582|1600|1612|1614|1616|1570|1572|1580|1582|1614|1608|1680|1708|1686||1652|1674|1694|1678|1676|1678|1666|1680|1720|1726|1708|1704|1716|1708|1680|1656|1652|1670|1680|1686|1670|1660|1676|1640|1642|1628|1650|1616|1658|1602|1606|1612|1668|1640|1710|1664|1600|1606|1624|1636|1560|1576|1580|1536|1546|1536|1578|1520|1542|1476|1470|1438|1450|1448|1400|1406|1390|1426|1436|1482|1572|1508|1548|1506|1514|1468|1534|1500|1488||1426|1388|1378|1388|1396|1320|1294|1344|1358|1352||1364
03986|28265|/equities/hg-capital-trust-plc|FTSE350|330|330.5|329|325|335|335|337|336|337|341|342|340.5|333|331|||327|320|320|318|313|318|324|318|320|308.5|318.5|320|318|320|344.5|347|345.5|336.5|341|336|348.5|348.5|340|350|332.5|330.5|325|320|325|336|335.5|349|353|348.5|338|340|341.5|340|334|337|326|322|323.5|321.5|323|325|322|327|325|325|329.5|328|318|310|311|312.5|312|314|320|322|321.5|321|320|314||305|305|305|||305|305|304|301.5|304|304.5|304|303.5|301|298|297|296.5|304|303|305|305.5|305|303|301|295.5|303.5|305|304.5|305|303.5|305|304.5|297|304|304|305.5|306|304|305|302|291|293|290|293.5|297|288|286|290|286.5|287.5|287.5|287|287.5|286|285|291|288|290|297.5|296|298|299|301|302|293|285.5|282|278|281.5|276.5|272|280.5|274.5|275|275|278.5|282|284|286|275|275.5|272.5|275|273.5|275|274.5|275|275||273.5|274.5|275|274|273|272.5|250.5|247.5|248.5|249|250|246|251|253.5|257|254.5|252|255|260|250|246.5|248.5|245|247.5|245|246.5|245|239|240|238|237|243|250|258|262.5|255.5|253.5|247.5|242|243.5|237.5|240|241|235.5|235.5|238.5|239.5|237.5|240|237|239|233.5|233|233.5|230|234|233|232.5|237|232|235|232.5|237|234|238|236|233|239|233.5||233.5|232|232|228|223|218|211.5|217|217|216||213
03987|14041|/equities/hicl-infrastructure|FTSE350|169.2|170|168.2|169|171|171.2|169.8|169.8|170|170|169|168.8|167|166.8|||165|165|162.4|161.8|160|160.6|163|169.6|169.2|166.8|167.8|168.4|166|163.6|162.6|163|163.8|164|164|164.2|162.8|170.4|165.2|165|166.4|166.4|166.4|165|168.2|169.4|168.4|168.6|172|168.6|168|168.4|169|168.4|174.4|179.4|174|173.4|171.8|172|174.8|172|170|169.6|168|167.4|167|168.2|168|167.6|168|168|168.4|169.2|172|171.8|172|173|174|174.4||174|173.4|176.2|||173.6|167.8|165.2|165.8|167.4|170.6|171.4|169|169.4|168.2|171.4|173|173.4|175.6|176|175|175.2|173.6|171.2|170.4|169.6|171.4|170|170|172|171.6|171.8|170.2|174.6|175.6|178.4|178.4|176|175.2|174|174|174.6|174.2|176|175.8|176.4|175.8|175.2|175.4|176|173|170.6|170.2|170|170|170|170|169.4|171.8|172|172.6|171.8|169.2|167.8|167.4|166.2|165.8|166|166.8|167.6|161.6|160.8|160.8|161.4|165|165|165|165.2|165|164.4|164|163|165|164|165|164.6|168.2|169.2||167.6|167.2|167.8|168.4|168.8|169.2|169.2|169|168.8|169.6|170.8|171.4|172|172.2|173|173.6|172|172.4|170|169.6|167.8|167.4|167.8|167.2|166.2|166.8|168.8|168|167|165.6|166|168|174|176.4|180.2|178.6|176.2|175.6|175.2|174.8|173.8|176|174|172.8|171.6|172.6|171.6|171.2|171|169|167|166|166|166.8|165.2|165.2|163.2|163.2|166|168.8|171.4|171|174.4|173|170.4|172.4|174.2|171.8|169.2||165|164.6|163.8|164|166.2|166|168.6|172.6|173.4|172||169
03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|2392|2437|2445|2378|2381|2367|2408|2400|2431|2431|2433|2417|2380|2387|||2319|2276|2200|2213|2222|2221|2219|2229|2253|2212|2207|2213|2244|2225|2194|2231|2273|2245|2205|2193|2237|2235|2228|2248|2236|2339|2417|2380|2327|2361|2393|2392|2336|2368|2360|2295|2293|2329|2310|2320|2319|2364|2413|2435|2399|2450|2430|2471|2494|2518|2535|2539|2496|2495|2540|2593|2569|2562|2657|2678|2639|2670|2619|2573||2518|2536|2559|||2551|2528|2545|2542|2580|2467|2485|2446|2516|2520|2559|2479|2525|2522|2547|2544|2532|2481|2608|2632|2634|2602|2601|2600|2646|2596|2546|2547|2644|2659|2658|2613|2493|2556|2613|2636|2654|2585|2537|2510|2539|2548|2602|2555|2549|2577|2606|2631|2639|2685|2674|2680|2680|2685|2695|2646|2591|2580|2631|2629|2605|2594|2577|2545|2570|2541|2530|2470|2586|2650|2639|2631|2671|2663|2673|2651|2641|2594|2549|2457|2412|2419|2328||2371|2356|2393|2387|2348|2349|2385|2388|2383|2390|2340|2328|2341|2247|2297|2393|2157|2174|2156|2215|2150|2150|2128|2150|2159|2152|2204|2186|2214|2237|2258|2196|2213|2100|2120|2105|2142|2190|2235|2224|2196|2239|2219|2220|2268|2253|2240|2300|2340|2480|2505|2425|2422|2401|2359|2305|2320|2353|2284|2282|2330|2392|2419|2425|2493|2571|2575|2453|2460||2562|2515|2480|2467|2460|2455|2462|2556|2480|2505||2473
03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1484|1486|1444|1458|1480|1480|1460|1478|1468|1488|1520|1506|1498|1486|||1472|1472|1452|1428|1436|1390|1390|1390|1404|1394|1422|1454|1424|1396|1396|1388|1356|1322|1312|1280|1290|1310|1290|1266|1272|1300|1306|1298|1278|1298|1256|1296|1324|1338|1328|1318|1334|1346|1336|1330|1356|1372|1350|1352|1352|1358|1374|1410|1388|1412|1434|1430|1404|1404|1396|1390|1396|1392|1406|1456|1466|1414|1404|1422||1410|1420|1468|||1398|1398|1384|1388|1386|1388|1374|1372|1346|1362|1360|1356|1350|1338|1384|1366|1364|1318|1320|1354|1330|1360|1364|1348|1334|1300|1348|1352|1346|1306|1324|1298|1288|1260|1256|1226|1224|1212|1206|1200|1198|1196|1212|1218|1248|1188|1208|1178|1170|1202|1208|1192|1182|1188|1202|1222|1200|1214|1200|1182|1180|1194|1216|1216|1216|1196|1200|1208|1192|1210|1210|1210|1226|1200|1226|1226|1228|1210|1214|1230|1200|1200|1224||1216|1222|1246|1220|1260|1274|1284|1282|1278|1330|1334|1320|1316|1274|1250|1246|1220|1234|1220|1224|1210|1244|1228|1236|1248|1270|1294|1282|1304|1298|1324|1276|1260|1256|1252|1270|1252|1270|1280|1298|1240|1242|1234|1244|1272|1232|1260|1284|1340|1350|1334|1310|1320|1300|1244|1238|1234|1290|1290|1296|1322|1290|1294|1266|1262|1276|1256|1250|1230||1202|1192|1180|1180|1148|1120|1072|1104|1112|1114||1120
03990|28224|/equities/hilton-food-group-plc|FTSE350|1208|1214|1196|1212|1240|1238|1220|1210|1200|1220|1234|1196|1150|1118|||1094|1074|1080|1110|1090|1070|1070|1076|1060|1030|1060|1036|1050|1024|1036|1032|1044|1044|1068|1094|1098|1100|1088|1090|1102|1110|1102|1084|1082|1052|1060|1058|1062|1060|1052|1068|1054|1056|1058|1044|1034|1046|1036|1020|1010|1020|1018|1024|996|1018|1034|1044|1040|1018|1000|1164|1130|1116|1080|1086|1092|1112|1108|1082||1114|1114|1126|||1110|1080|1046|1034|1050|1050|1036|1010|1010|1020|1050|1044|1040|1066|1116|1114|1100|1100|1084|1112|1100|1116|1140|1140|1136|1138|1160|1174|1154|1156|1176|1192|1166|1146|1150|1150|1160|1156|1148|1160|1160|1164|1176|1182|1204|1200|1182|1160|1156|1170|1174|1176|1150|1172|1190|1174|1218|1216|1212|1204|1200|1196|1198|1206|1190|1164|1170|1154|1160|1178|1212|1198|1220|1180|1174|1170|1170|1180|1172|1174|1174|1180|1186||1184|1206|1188|1194|1184|1196|1174|1174|1174|1200|1188|1196|1200|1180|1174|1170|1152|1150|1146|1144|1102|1094|1064|1064|1068|1100|1120|1134|1140|1150|1146|1138|1174|1212|1214|1200|1184|1170|1182|1200|1220|1240|1242|1264|1260|1252|1250|1230|1244|1216|1294|1186|1202|1180|1160|1150|1160|1176|1174|1220|1230|1220|1218|1228|1240|1270|1320|1332|1322||1290|1296|1284|1244|1204|1200|1158|1240|1226|1222||1170
03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|824|832.6|833.6|837|860.8|860.2|858.6|864|855.2|866.2|854.4|858.8|888.8|874.2|||867.8|860.4|849|826.2|825.4|826.6|814.2|819.2|837.2|851.2|841.4|847.4|856.8|840.4|856.2|875.6|875.2|895|917.6|906.2|906.8|865.4|981.6|972.4|944|946.2|955.2|938.8|924.6|939.2|943.2|971|996.2|988.4|981.8|949.2|958.4|963.8|951.8|953|936.2|944.4|957.4|940|934.4|950.2|956.2|960|957.2|970.8|989.2|1004|1000|1001|998|966.6|965.6|968.2|966.6|987.6|995|1004|990.6|993.4||994|1007|1006.5|||1000|999|993|966.6|996.8|1005.5|998|996|1000|999|1012|1010|1022|1030|1047.5|1045.5|1045|1097.5|1083|1077.5|1085.5|1093|1108.5|1108|1095|1086.5|1094|1072|1053|1042|1045|1028|1028.5|956|941.6|895.2|886.6|864|843|824.4|829.4|832.8|853.2|857.8|875.6|877|873|887.2|885|869.6|864|854.8|853.2|873.8|860|859.2|854|875|876.2|879.6|872|893.4|896|904.8|885|866.4|872.2|867|888.8|937.4|913.8|931.8|887.4|758.2|750|743.2|741.8|745|721|710|744|758.8|776.6||793.4|785.2|785.4|789.8|805.2|803|791.2|811.6|817.2|811.8|827|832.4|820|807.2|806|795.2|789|799.8|782.8|755.2|781.6|764.8|765.2|800.2|786.8|800.4|813.6|815.6|814.4|805.2|809.6|832.4|827.8|821.2|814.8|813|789.2|811.6|807.6|829|803.2|806|800.6|788.6|780.2|771.4|773.6|785.2|831|828|834.8|822.6|823.8|826.8|816.6|803|800|827.8|828|818.2|839.8|837.8|830|782.8|747|740.4|767.2|777.6|733.6||716.4|705|707|707.4|709.6|699.8|674.4|716.8|735.6|783.6||801.2
03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|191.6062|196.4333|202.9351|192.7884|199.1917|203.9203|203.7232|201.1619|202.147|201.753|201.753|205.8905|203.3292|206.0875|||199.3887|192.7884|192.2958|191.7047|200.5708|198.9946|201.1619|196.9259|208.6488|206.2845|204.9054|203.7232|209.634|204.3143|198.9946|203.9203|201.95|202.9351|196.2363|198.7976|204.3143|202.3441|203.5262|204.1173|211.8012|221.6525|223.4257|217.1209|210.028|209.634|210.028|216.3328|224.4108|221.8495|214.1655|217.712|219.6822|226.9721|230.5186|224.8048|211.8012|220.4703|224.4108|250.221|226.5781|206.0875|190.03|201.753|202.7381|202.9351|203.9203|203.9203|190.7196|189.636|189.439|198.6006|203.1322|200.5708|206.4816|214.7566|225.0019|222.6376|228.7453|220.6673||204.7084|206.0875|212.9834|||204.9054|204.5113|205.8905|205.4964|201.753|202.7381|193.2809|188.3553|184.4148|191.3107|191.9018|196.4333|192.2958|193.872|193.872|203.9203|233.2769|226.381|209.4369|209.634|217.5149|211.2102|207.2697|213.5744|222.4406|217.712|220.0762|216.7268|219.2882|231.8977|226.9721|235.8382|232.0947|221.8495|266.377|244.7043|233.4739|229.1394|219.8792|216.7268|213.7715|207.8607|222.4406|225.79|233.4739|233.4739|239.7787|245.4924|247.0686|242.9311|240.7638|246.6745|242.9311|246.2805|238.2025|221.6525|221.8495|211.8012|216.9239|216.1358|218.6971|215.5447|214.9536|207.6637|210.4221|208.4518|210.6191|223.2286|224.8048|246.8716|235.4442|240.7638|232.8828|228.3513|226.7751|233.0799|225.3959|224.6078|231.5037|228.5483|222.4406|229.1394|246.0835||237.0204|229.5334|230.1245|224.4108|232.4888|232.6858|247.0686|251.2061|273.8639|276.8193|267.7562|275.0461|271.1056|267.1651|295.7336|296.9158|307.3581|312.6777|273.2729|263.6187|264.6038|255.7377|270.5145|269.1353|277.2133|264.6038|259.2841|253.5704|251.4031|248.0537|230.3215|221.0614|211.0131|187.3702|195.0542|189.833|189.9315|188.4538|180.7699|179.7848|185.1044|186.6806|188.3553|191.3107|189.0449|188.7494|191.3107|199.9798|204.9054|202.3441|196.9259|190.9|194.2|200.2|193.5|198|199|190.5|189.5|184.7|185.5|195|192.7|208.2|206.2|200.2|195|188.3|199.8||210|205.8|217|198.9|181|161.4|148.2|149.2|153.4|151.3||147.9
03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1134|1150|1130|1144|1160|1185|1190|1192|1194|1185|1191|1190|1173|1168|||1212|1201|1200|1203|1194|1185|1170|1176|1177|1176|1170|1168|1166|1141|1128|1122|1103|1091|1082|1076|1078|1066|1067|1059|1041|1055|1044|1020|1018|1037|1051|1040|1063|1076|1077|1057|1038|1038|1048|1044|1069|1082|1084|1069|1044|1066|1098|1080|1094|1080|1082|1097|1075|1063|1074|1078|1082|1092|1081|1096|1079|1074|1069|1077||1025|1054|1085|||1061|1071|1068|1064|1085|1101|1112|1103|1090|1077|1073|1095|1097|1079|1069|1066|1052|1057|1045|1053|1067|1044|1047|1128|1168|1176|1204|1267|1237|1209|1211|1207|1200|1239|1218|1250|1164|1136|1112|1105|1110|1117|1159|1162|1167|1147|1169|1214|1219|1204|1191|1213|1215|1223|1225|1203|1219|1235|1227|1223|1239|1236|1237|1263|1264|1224|1272|1242|1242|1270|1269|1276|1284|1264|1283|1275|1280|1283|1286|1245|1280|1311|1288||1299|1293|1338|1342|1328|1337|1323|1324|1334|1352|1332|1350|1360|1346|1349|1365|1360|1352|1340|1348|1328|1327|1358|1331|1341|1328|1356|1339|1345|1349|1350|1303|1316|1306|1324|1306|1251|1277|1298|1306|1287|1277|1285|1305|1303|1298|1286|1300|1310|1287|1267|1288|1276|1263|1247|1230|1236|1271|1283|1305|1314|1314|1323|1307|1317|1297|1280|1290|1313||1249|1228|1251|1186|1165|1129|1099|1110|1163|1182||1147
03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|797.511|793.953|776.753|779.521|789.406|794.15|791.976|782.289|775.172|755.995|751.646|741.563|738.4|733.457|||736.818|724.561|723.375|719.223|732.073|730.69|722.386|724.956|725.352|726.933|730.492|721.991|729.306|721.596|721.2|719.619|718.037|711.711|701.826|680.474|696.29|700.64|690.755|694.313|688.185|716.06|733.062|727.922|719.816|719.619|718.63|704.791|715.269|714.083|711.118|707.361|706.571|708.152|728.713|711.908|718.037|707.954|704.989|685.021|664.263|667.624|654.576|672.369|674.741|679.881|689.173|680.474|686.603|682.451|682.056|685.812|704.989|686.01|695.895|708.943|711.315|702.419|697.279|689.569||681.661|701.628|707.757|||686.801|675.532|673.16|682.254|690.162|692.336|678.893|658.135|657.542|643.9|649.634|663.472|634.806|637.97|662.286|665.054|641.726|656.158|623.538|616.42|611.873|613.85|621.363|638.167|636.19|631.445|635.004|619.781|616.223|625.712|621.561|631.05|633.027|661.693|640.54|646.47|646.47|637.772|634.016|629.469|622.549|618.595|637.772|658.925|683.835|671.776|652.995|649.634|645.482|641.33|644.494|643.505|636.388|642.517|642.517|635.004|627.492|616.618|606.338|598.035|588.743|583.8|569.764|576.486|563.833|558.693|553.553|545.249|546.436|578.858|570.357|572.334|575.695|571.345|560.472|539.319|546.633|550.587|565.81|548.61|551.378|562.054|549.599||555.53|561.461|550.192|532.794|538.33|535.958|533.19|533.19|537.935|533.783|527.259|529.236|531.411|528.445|521.723|514.013|504.524|505.315|495.034|490.784|484.655|494.244|512.036|522.514|536.155|543.668|539.319|549.994|534.376|532.201|520.735|532.004|531.015|522.91|536.551|533.388|529.038|531.806|540.505|544.063|537.935|551.378|547.622|546.436|557.111|541.889|546.633|545.843|572.334|569.171|586.4|562.4|568|559.6|549.6|559.4|545.8|573.8|580.6|610.2|611.6|599.2|589.4|584.2|585.4|589.6|602.4|587|569||533.4|532.6|527.6|529.8|539.6|524.4|507.4|531.4|520.6|530||544.6
03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|409.23|405.81|406.16|407.52|418.12|417.49|411.33|418.9|416.95|422.47|427.2|429.74|423.83|416.9|||413.34|413.34|420.61|408.35|412.85|411.58|413.82|414.46|415.09|420.81|431.26|420.56|412.94|414.12|418.41|415.14|435.7|436.92|444.88|427.4|416.56|422.81|413.87|410.36|416.27|425.01|419.29|418.02|421.59|414.07|409.43|422.17|417.78|400.88|392.43|388.09|389.41|385.79|381.3|383.35|386.77|379.49|382.33|374.76|373.83|386.13|390.82|390.87|388.82|397.85|403.96|398.49|401.86|393.61|393.85|398.68|393.75|403.18|398.68|402.15|407.33|406.45|369.77|371.48||370.02|374.07|374.61|||377|376.81|374.85|372.22|378.71|385.55|387.75|393.26|394|391.26|393.75|393.61|391.07|401.96|412.8|411.53|408.6|396.63|379.2|395.41|388.58|389.02|390.33|375.05|372.02|374.9|375.83|367.82|379.74|364.01|363.82|378.57|365.23|365.28|329.93|328.31|324.7|338.76|324.9|316.98|316.45|311.56|322.41|311.91|313.91|299.79|295.35|301.36|302.04|299.21|292.27|289.69|298.09|301.02|302.19|306.78|308.05|306.97|302.14|301.02|297.5|294.47|291.54|301.36|276.75|280.02|283.48|280.41|281.29|296.91|303.56|309.61|315.28|314.59|315.37|317.08|320.06|313.81|315.62|312.3|309.85|312.98|309.61||322.45|320.4|323.87|326.95|330.12|320.5|321.28|327.78|324.65|330.76|333.34|335.74|348.78|337.93|323.28|317.96|317.38|325.68|328.85|324.51|334.22|338.96|353.85|345.02|344.87|356.35|358.54|361.86|372.07|365.58|370.7|376.61|377.1|374.8|371.92|368.99|364.6|374.71|385.94|399.12|374.56|380.03|363.62|369.77|375.83|371.39|375.39|371.92|378.57|372.46|382.28|372.66|373.14|374.85|367.43|371.48|367.48|391.21|396|410.94|413.09|390.09|392.43|375.83|371.53|361.47|375.39|387.36|378.61||370.17|389.6|403.13|401.91|405.03|390.38|389.21|395.17|400.93|401.42||403.08
03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|251|253.5|260|267|270|273|277.5|280|269.5|267|270|274.5|264.5|264|||263|256|256|261|265|252.2|258.4|255.8|264.8|269|268.2|273.2|271.8|278.6|275.2|272|267.6|280|279.8|289.6|269.2|270.2|268|264.4|252.2|254.6|254|259.8|247.8|242.8|239.8|242.6|243|242.2|223.2|217|220|225|218|218.2|213|212.6|202|199.6|199.9|207.4|203.4|200.6|197.4|208|206.2|218|213.8|219.8|215.4|222.4|223.2|228.4|225.6|242.6|234.2|236.2|222.4|210||223|215.8|213|||208.2|206.6|197.2|202|206|201.2|208|203.2|204.8|201.6|197.5|196.8|197.1|199.6|202.6|197.5|186.5|185|175.9|184.4|187.3|193.1|190.1|182.6|176.8|180.6|180.1|179.8|186.5|168.2|171.4|178.2|172|155.3|138.8|137.2|141.7|140.4|142.5|139.5|139.8|135.5|136.3|141|143|139.9|147.9|145.5|139.5|135.2|133.5|140.6|140.5|139|145.1|143.8|150|135.3|122|122|123.9|128.8|126.8|131.1|128.3|128.4|137.4|144.2|145.9|156.4|153.7|155.8|153.6|154.5|158.5|158.1|162.7|159.5|165|161|161.1|162|164||161.6|165.1|173.9|171.4|173.7|174.5|172.5|174.1|177|175.4|185.1|183.1|187|189.3|183.7|183.2|190.5|201.4|187.1|184.5|179.3|181.5|193.5|203|205.8|205|196.6|203.6|237|228.2|231|226.6|214.8|214|214|205.2|215.2|215.4|221.6|225.6|223.8|219.8|218.6|212.6|224|208|217.8|210|219|213.4|208|207.2|209.8|210.6|200.4|197.8|199|218|219.4|234.2|217.8|197.5|192.1|176|166.6|167.1|170|168.2|158.8||152.5|163.3|158.4|169|168.9|156.6|155.2|159|165.1|159.8||163.3
03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|196.74|200.5|193.94|193.1|210.15|208.25|206.95|208.75|203.4|206.35|210.15|214.55|217.85|214.7|||209.55|198.3|202|192.2|196.35|193.55|194.8|187.35|195.95|206.7|215.8|216.2|215.6|217.6|212.4|211.9|205.4|209.6|210|203.9|216.2|216.5|202.7|205.3|191.95|186.25|188.9|181.6|178.1|165.75|157.7|159.15|162|159.55|149.45|148.9|149.9|153.9|159.2|157.65|153.7|148.8|149.95|142.7|143|145.6|139|139.95|140|151.6|156.95|161.85|159.65|160.9|162.25|162.2|152.5|157.9|152.85|156.75|157.35|158.1|149.45|149.85||159.8|167.35|165.4|||163.4|161.8|152.25|143.9|156.35|159.7|161|157.65|156.95|156.25|162.3|164.2|161.2|167.25|169.55|170|165.3|162.75|154.2|160.85|164.65|170.75|170.5|166.5|157.85|155.3|158.8|153.45|158.75|144.6|144.75|148.7|137.65|130|103.6|103.95|102.75|99.86|96.42|96.44|91.08|93.7|96.36|100.7|109|104.85|100.45|106.85|100|95.78|95.76|98.26|97.62|101.75|103.5|107.5|97.5|98|91.54|91.48|93.82|95.02|91|94.4|94.64|95.24|100.6|102|97.2|110.55|129.45|132.2|133.4|134.35|128.63|132.74|132.74|137.64|138.57|145.32|142.94|134.39|134.13||143.27|143.07|136.45|133.93|130.68|127.97|126.18|133.13|123.73|122.04|128.86|135.39|141.28|144.86|133.6|122.97|123.27|128.37|116.18|108.53|109.12|119.92|122.27|125.78|123.83|131.55|138.17|142.28|143.87|139.76|144.99|148.44|151.88|137.18|141.48|140.22|137.44|140.49|146.12|151.02|150.16|153.47|145.19|147.18|152.74|146.91|150.42|152.61|166.85|171.55|179.83|178.18|179.17|185.59|175.33|182.48|174.13|190.96|206.13|219.64|216.92|190.89|184.93|165.99|160.29|151.35|163.21|164.73|154.86||126.38|136.51|131.71|134.79|124.62|112.24|111.41|115.05|120.22|122.5||126.15
03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|226.6|225.6|221|220.6|230|230.4|230|227.8|228.4|226|228.2|225.8|224.4|221.2|||222|220.2|220.8|219.6|222.4|217.6|214.6|213.8|216.8|215.4|214.6|216.8|218.8|219.4|226.6|235.6|242.4|241.2|239.8|231|227.2|224.6|220.4|220|213.4|218.8|219.2|215.4|212.8|215|213.6|216|225|228.8|222.6|220.4|216.8|219.8|216|215|214.6|212|210|205.8|206.4|209.8|209|210.4|208.6|213.4|211.2|196.8|196.5|196.8|199|202.4|201.4|206.2|205|210.4|212|212.4|204.6|202.8||206.6|209|202|||199.4|205|207.6|212.6|216.6|213.6|210.4|204.6|199.3|193.6|193.7|198.7|199.5|201.6|210|211|208.4|206|194.8|195.6|197.1|200|204.6|200.6|198.7|198.8|199.9|194.3|192.8|190.1|186.3|186.7|177.3|174.5|157.8|156.7|156.6|154|147.8|160.6|161.5|163|178.9|179.5|179.2|170.3|169|164.5|165.2|162.8|162.5|164|159.3|163.6|164.2|168.6|166|163.8|160.2|157.7|157.6|156|150|154|147.4|145|146.1|143.6|143.1|152.9|158.3|153.9|153.3|152|152.9|151.8|147.2|149.3|150.6|145.1|146.9|152|150||154.7|154.5|155.8|154.7|155.8|155.5|156.3|158|160.5|164.3|164.1|169.4|170.8|166.6|159.2|162.4|160.1|168.1|162.8|158.4|158.9|164.6|164.3|166.5|166.3|167.5|169.2|169.9|171.1|171.9|171.7|171.6|175|176.5|181.4|181.7|178.5|179.4|178.6|186.6|173.5|178.4|183.9|179.8|187|180.5|181.5|181.2|191.3|189.7|189.1|188.2|188.6|194|186|186.3|187|197.6|204.8|210.4|209|202.4|202|200.6|185.1|183.7|192|197.4|199.8||189.7|187.3|191|191.8|190.9|183|181|185|191.7|192.7||199.3
03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|1102|1082|1044|1030|1040|1058|1060|1038|1032|1058|1058|1066|1070|1054|||1020|1005|984|1000|1005|1005|1005|1010|1020|1015|1025|1050|1060|1060|1060|1075|1080|1055|1060|1040|1050|1040|1010|998|990|986|998|990|1015|1035|1030|1040|1030|1015|1005|998|996|994|1000|996|976|944|948|944|966|956|934|946|932|932|932|950|934|932|924|940|932|928|942|938|918|908|914|940||958|956|944|||916|908|884|880|894|930|898|886|890|886|906|910|948|944|950|944|942|916|912|918|910|896|894|886|904|920|914|890|928|926|894|900|900|860|842|820|826|822|820|818|800|840|836|844|848|834|830|834|834|844|868|854|870|886|880|886|854|814|812|790|786|786|784|790|770|772|786|770|774|804|800|792|794|804|798|798|792|822|826|820|810|818|820||836|820|830|836|820|816|794|792|792|792|808|802|820|816|840|786|802|810|816|800|790|790|818|818|792|780|772|770|770|756|768|762|772|750|778|778|740|742|740|754|730|732|750|750|746|740|748|766|770|766|770|766|768|752|736|750|760|780|764|772|760|730|740|738|750|736|728|708|696||686|690|680|680|658|650|664|676|700|690||682
04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|934.5|933.5|936|942.5|950|950|951.5|945.5|946|952.5|948|931.5|925|923|||909.5|901|887|882|867.5|857.5|858|854.5|883|873|884|850.5|852.5|836.5|830|850.5|811|788|781.5|781|785.5|797.5|789.5|785.5|779|789.5|792.5|790|770|778.5|791|795.5|811.5|796.5|783|776|774.5|750.5|751.5|761|770|774.5|781.5|766.5|750|750.5|770|783|789.5|787|827|904|881|881.5|871|866|871.5|872|875|876.5|879|887|880|882||862|878|895|||890|871|864.5|857.5|859|852.5|843|841|828|824|819|819|818|820.5|837|842|837|826.5|806|798.5|798|802|802|814.5|816|820|829|805|813|786.5|788|778|774|759.5|765.5|770|779|764|751|761|754.5|753|756|770.5|777|773|757.5|762.5|780.5|768.5|768.5|770|777|791|787.5|791|795.5|795|825|804|800|791.5|791|793.5|779.5|774.5|832.5|824|831|862.5|837|789.5|802.5|795.5|800|791|797.5|792.5|786|769.5|780|789|783.5||789.5|798|791.5|789.5|781|783|777|775|777|773.5|771|769.5|778.5|752|732.5|733|734|748|735|737.5|736|738.5|747.5|742|754|745.5|744|834|836.5|819|817|821|828|830|830.5|830|837.5|859|862.5|864.5|844|837|824.5|818|814.5|820|809.5|800|810|806.5|810.5|781|777.5|773|778.5|780|781|777|763|764.5|775|788.5|796|774.5|791.5|765|761|770|799.5||795|793|795|783.5|792|774|758|790.5|791.5|789.5||788
04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1397|1398|1375|1385|1386|1391|1370|1357|1358|1352|1390|1369|1365|1353|||1325|1334|1329|1300|1304|1285|1286|1260|1289|1299|1319|1317|1328|1296|1314|1325|1321|1326|1313|1287|1287|1312|1306|1289|1309|1336|1350|1315|1350|1340|1306|1320|1340|1317|1295|1286|1290|1301|1325|1288|1289|1291|1267|1254|1246|1242|1204|1241|1248|1300|1309|1291|1267|1295|1278|1291|1296|1260|1252|1281|1284|1256|1213|1207||1165|1216|1221|||1197|1191|1199|1192|1198|1205|1207|1190|1174|1153|1154|1185|1167|1135|1158|1132|1114|1108|1118|1116|1128|1156|1175|1100|1098|1065|1090|1110|1113|1088|1102|1102|1095|1121|1086|1087|1061|1050|1046|1034|1041|1040|1066|1097|1120|1108|1103|1117|1101|1114|1104|1120|1099|1101|1114|1097|1088|1082|1083|1089|1058|1050|1060|1051|1024|1024|1051|1030|1019|1060|1088|1095|1089|1084|1084|1073|1086|1068|1073|1062|1042|1062|1045||1055|1053|1073|1061|1070|1045|1050|1068|1072|1057|1049|1070|1089|1080|1049|1058|1027|1082|1060|1081|1044|1062|1081|1063|1065|1074|1006|988.5|993.5|994.5|986|984|990|975.5|962|937.5|930|936.5|955.5|950|937|929|912.5|922.5|939.5|921|903|912|943.5|926|920|915|913.5|920|894.5|896.5|886|936|950|979|1000|982.5|949|926|911|900|926.5|929|915||867|869.5|866|862.5|849.5|821|791.5|830.5|832|846.5||822
04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|1486.5|1487|1498|1465.5|1581|1582|1554|1555.5|1554|1553.5|1542|1560.5|1516|1498|||1488.5|1492|1496.5|1511.5|1497|1493.5|1495.5|1498|1474|1458|1439.5|1432.5|1428|1420.5|1397|1384|1369|1377.5|1386|1392.5|1386.5|1375|1367|1367|1333|1400|1400|1400|1389|1394|1421|1505|1513|1533|1493.5|1489.5|1491|1469.5|1443|1427.5|1429.5|1462|1456.5|1465|1470|1519|1577.5|1625.5|1636|1649.5|1640|1633|1603.5|1619.5|1634.5|1641|1607|1589|1611|1638|1638|1595.5|1564.5|1550.5||1535.5|1556.5|1576|||1544|1540|1541|1529|1573|1571|1575|1559.5|1564|1577.5|1576|1546.5|1534|1517.5|1467|1449|1420|1378|1361|1413|1420|1491|1506.5|1478|1497.5|1505|1547|1505.5|1402.5|1356|1348|1342.5|1336.5|1261|1219|1237.5|1271|1244|1230|1224|1227.5|1229|1268.5|1300|1300|1274|1277|1301.5|1288|1315|1302|1331.5|1333.5|1339.5|1354|1356|1363.5|1372.5|1383|1365|1369|1367.5|1370|1401|1396|1380|1408.5|1384|1341|1380|1387.5|1377|1387|1373.5|1357|1356|1360.5|1326.5|1323.5|1304|1270|1248.5|1246||1253|1276.5|1266.5|1278.5|1299|1253|1265|1298|1292|1297.5|1274.5|1284.5|1318|1281|1262.5|1249|1262.5|1290|1280|1272.5|1276|1341|1385.5|1411|1390|1395.5|1390.5|1372.5|1389.5|1408.5|1420|1415|1428.5|1442.5|1407|1400|1405|1440|1472|1518.5|1486.5|1518.5|1523|1538.5|1538|1525.5|1521|1520.5|1563.5|1536|1554|1511.5|1520|1548|1472.5|1485.5|1495|1539.5|1508.5|1514.5|1506.5|1489|1518.5|1486.5|1498|1466.5|1504.5|1519|1507||1512|1527.5|1536|1545.5|1653|1628.5|1582|1627|1682|1616||1627
04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|799.5|789|780.5|791|804|796|791|786.5|783.5|781.5|787|784|775.5|764|||761.5|753|752.5|745.5|748.5|742.5|750|743.5|748.5|761|759.5|759|763|755|762.5|760.5|766.5|757.5|744|725|730.5|733.5|712|716|709|695|726.5|726|710|711.5|710.5|702|700|706.5|689.5|688.5|687|694|691|699|693|678.5|668|675|665|673|676.5|670|658.5|661.5|661.5|652|639.5|650.5|652|654.5|639|655.5|651.5|659.5|668|681|669|662||643.5|653.5|664.5|||643.5|639.5|634.5|630|648.5|654.5|659|653|657|645|667|631|629.5|632.5|632|627.5|614.5|614.5|598.5|598|600.5|612.5|624.5|625|623|620|627.5|624|626|617.5|624.5|613.5|612|584|566|568.5|533.5|519.5|496|495.8|484|491|495|495|505|506|491|481.6|482.8|478.8|482.8|475.4|471.6|479.8|481.2|473.2|465.6|463|459|453.6|451|440.6|435.8|440.4|428.6|425|433.8|428.6|427.6|446.6|470.8|483.4|493|460.2|466.8|472|473|470.2|475.4|466.2|467.4|470.2|474.8||505.5|503|508.5|482.8|505|491.2|483.8|474.4|481.2|485.6|488.6|505|510|521.5|503.5|493.2|484.6|489.2|461.4|437|429.2|425.4|484|483.8|481.6|481.8|486.6|481|463.6|458.2|458.2|458.4|461.8|449.2|456.8|454|446.2|462|471.2|471|464.8|482.8|485|490|487.4|488.8|490|495|510.5|519.5|497.8|491.6|498.8|501.5|485.4|502|495.8|526|527|539|530|513.5|514|514.5|505.5|500.5|510|506.5|491.2||457.4|457.2|495.6|490|488.8|468.6|458.2|466.8|487|496.4||491.6
04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|550|552.6|564.2|568|591.2|596|588.4|586.6|578|576|584.2|590|586.6|570.6|||572|559.8|568.6|556.8|566.6|568.2|569|571.2|589.4|590.2|598.6|575|571.4|563.4|571.8|571.8|579.2|588|586.6|555|559|567|551.4|543.8|550.8|555|550.8|555.2|536.6|509|502.4|510.6|517.4|528|508|508.4|505|513|515|523.8|525.4|525|526.6|503.8|499.6|507.6|499.5|506.8|492.8|515.8|530|541.8|522.8|534|537|543.4|536.8|547.6|545.4|566.2|570.2|571.6|537|541||549|557|563|||547.2|544.6|530|522.8|533|546.2|544.4|545.6|554.4|555.8|562.4|561.8|564.4|571.8|573.2|559.6|548.8|549.2|530.2|540.2|541.8|546.6|556.4|563.4|569.8|582.6|585|580.6|573.6|561.2|556|553|570.8|558|456.7|460.1|443|433.5|419.1|418|416.1|424|447.5|444.9|449|436.3|430.4|436.9|417.6|406.8|402.2|403.9|409.7|414.7|420.7|421.2|411.7|415.1|400.1|387.1|381.4|376.5|372.1|377.3|360|354.4|359.4|362|367.6|380.6|394.5|400.9|397.9|403.6|396.1|400.8|396.6|402|400.1|395.3|400|400|391.2||413.4|414.3|405|402.8|416.3|406.2|402.8|407.8|403|408.7|412.1|422.2|429.5|423.5|400.5|395.5|387.1|387|386.3|385|369.9|381.4|387.7|398|391.5|400.9|406.3|428.9|435.5|425|436|435|433.9|422.4|437|440.3|432.8|446.8|452.7|472|457.9|467.6|462|470.4|464.5|467.1|470|463.7|478.3|484.5|495.3|485.9|490.2|494.7|462.8|460.6|434.2|476.2|487.3|520|522.6|491.8|506.6|485.7|480.4|454.4|480.6|463.4|442.4||433.7|433|425.1|434.4|433|414|420|409.4|418|430.9||454.3
04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|543.5|551.5|560.5|566|545.5|540|537.5|530|524.5|516.5|522.5|526.5|519|517|||513|507|507|505|505|503|509|508|509|504|498|494.5|497|487.5|488.5|488.5|488.5|487|478.5|489.5|501|504|508|508|499|510|501|499.5|503|506|507|522|534|531|530|527|524|535|529|531|537|550|559|556|548|542|538|554|542|537|557|562|548|554|550|555|547|552|554|574|572|566|562|561||556|555|557|||540|535|529|531|547|520|508|495|502|499|499.5|507|519|515|530|525|511|500|482.5|482.5|489|492|497.5|507|508|490|510|499|497|497|501|520|502|490|479.5|483.5|480|485|483.5|486.5|486|490|485.5|488.5|494.5|495|487.5|489.5|507|490|498|492.5|505|512|500|497.5|500|515|509|505|512|508|503|516|494|481.5|500|498.5|499|509|513|509|505|508|508|510|511|514|508|497|506|521|534||537|540|546|540|546|551|556|550|554|557|557|558|559|555|551|551|546|550|548|550|542|540|540|545|540|541|543|545|542|516|502|502|501|493|501|491.5|475|475|478|479.5|470.5|466.5|456.5|458|470|464.5|472.5|466.5|480|485|500|505|509|511|505|503|504|516|509|519|524|526|525|521|522|535|521|534|523||500|495|497.5|495|497|475|477.5|498.5|501|507||496.5
04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|69.7473|68.7244|67.5938|66.6516|69.3973|70.178|70.178|70.6625|68.7513|68.9666|69.4781|69.4781|69.7204|69.2627|||67.8899|66.9612|67.4322|66.517|66.7458|66.7458|66.4901|65.7633|66.9208|67.2034|68.6705|69.3166|70.2318|69.6934|69.4512|69.5319|69.4243|69.9626|68.7513|65.1576|67.6476|69.1012|67.9437|68.2937|67.3246|68.9397|69.3166|70.3395|71.497|68.7782|67.0958|67.3784|69.2627|68.9666|65.8844|66.2882|65.844|67.0419|67.6476|68.3206|67.0958|65.2518|65.6287|62.0081|60.8505|62.1157|61.7119|61.6716|61.4024|63.8924|64.9422|64.9557|65.3864|64.4442|65.2518|65.8171|65.2653|65.6287|63.7847|64.8211|64.0943|64.7942|63.6905|62.8425||63.1252|64.027|64.2154|||62.2772|63.0848|61.7254|61.9138|62.5464|62.708|62.856|63.529|62.9771|64.3096|64.3904|64.2154|64.2827|66.6651|67.0015|65.669|63.9731|63.9731|62.4926|64.2423|64.1885|63.529|63.206|61.4697|60.4871|60.3256|62.0888|62.3176|63.3944|60.2583|60.5544|60.6217|62.2772|63.0041|56.2743|56.9204|54.9283|53.7304|52.9229|52.7075|52.6268|52.0884|53.0036|54.2823|56.5435|57.378|57.0146|58.2798|56.2608|56.1801|55.1572|56.9204|57.3511|57.5664|58.4009|57.6202|58.5759|57.9702|54.888|53.865|53.5689|55.1033|55.211|55.7225|52.9229|53.4074|53.8516|52.5729|53.0305|55.6821|58.2932|59.0739|59.6123|59.518|58.7239|59.4777|58.6297|60.2583|60.3525|59.5853|59.9218|59.9622|58.9124||59.3027|59.6257|58.9124|59.868|57.9164|57.6068|54.2419|53.7843|53.0171|54.4842|55.8301|56.88|56.2743|56.4358|53.8516|52.6402|51.7923|51.7384|49.9214|48.6158|47.3237|48.387|48.9119|49.3696|48.71|50.7155|50.9578|51.7788|52.3576|50.9982|52.1961|52.8287|53.3536|50.7963|52.2903|50.7963|50.0695|51.2943|51.4289|51.55|49.9618|50.0022|49.0331|48.0101|49.0734|48.8043|47.9294|49.0869|51.5904|51.9942|53.7708|53.5555|52.7479|52.7479|51.3616|51.8461|50.9712|54.6053|56.2608|58.0913|58.0644|55.2648|56.53|54.2284|53.2728|52.1018|54.7534|55.1033|53.6362||49.0869|47.8352|48.4005|49.2619|48.0236|43.5685|42.5052|42.4244|46.4354|47.4045||48.3736
04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2046|2039|2001|1969|2004|2017|2050|2018|1987|1982.5|1968|1986.5|1936.5|1903.5|||1896.5|1842|1886|1867|1875|1885|1884|1869|1880|1861|1907|1896|1929|1902|1905|1919|1903|1888|1853|1811|1820|1849|1780|1773|1731|1811|1901|1876|1908|1892|1895|1907|1924|1925|1854|1847|1811|1808|1778|1781|1791|1752|1764|1715|1700|1723|1692|1756|1703|1742|1766|1722|1699|1692|1699|1719|1739|1751|1745|1779|1790|1781|1723|1723||1726|1745|1749|||1726|1732|1704|1667|1667|1691|1644|1609|1593|1594|1618|1660|1655|1680|1700|1712|1661|1664|1636|1661|1654|1737|1764|1707|1689|1720|1729|1689|1566|1533|1554|1550|1525|1445|1304|1300|1266|1234|1173|1171|1172|1171|1225|1256|1293|1282|1278|1323|1339|1333|1321|1360|1361|1394|1364|1350|1299|1268|1245|1215|1200|1193|1178|1200|1166|1141|1165|1158|1164|1252|1238|1255|1254|1234|1257|1258|1279|1270|1284|1245|1263|1339|1324||1367|1362|1360|1351|1348|1327|1325|1360|1336|1354|1337|1366|1383|1371|1354|1365|1368|1395|1364|1390|1347|1347|1396|1404|1414|1445|1455|1426|1393|1407|1400|1365|1336|1297|1336|1302|1263|1295|1307|1320|1273|1273|1280|1289|1298|1304|1280|1260|1289|1272|1270|1232|1306|1290|1224|1224|1237|1268|1287|1348|1418|1281|1386|1308|1277|1270|1299|1244|1219||1135|1127|1137|1139|1128|1071|1061|1091|1120|1125||1157
04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|6198|6138|6046|6026|6030|6098|6084|6008|5988|5984|6054|6026|5846|5830|||5720|5602|5600|5600|5598|5654|5530|5516|5488|5414|5500|5602|5470|5342|5306|5342|5338|5364|5266|5370|5422|5472|5386|5480|5356|5490|5470|5458|5548|5694|5880|5884|5874|5894|5838|5794|5590|5650|5740|5660|5776|5764|5780|5620|5518|5654|5652|5628|5630|5594|5552|5556|5496|5548|5574|5600|5652|5578|5722|5836|5810|5874|5802|5870||5648|5800|5932|||5760|5790|5830|5834|5872|5860|5826|5776|5790|5824|5804|5820|5886|5700|5658|5580|5566|5564|5522|5502|5520|5566|5682|6072|6140|6032|5992|6122|6150|6078|6246|6150|6030|5840|5820|5872|5814|5684|5624|5572|5638|5654|5856|5846|5996|5938|6010|6126|6140|6148|6034|6196|6190|6200|6188|6142|6152|6240|6406|6440|6368|6334|6408|6354|6356|6328|6416|6266|6292|6418|6344|6312|6322|6250|6134|6042|6076|6046|5944|5832|5898|6016|5866||5876|5950|6004|5938|5972|5850|5862|5852|5860|5902|5846|5960|5984|5810|5680|5810|5644|5614|5476|5622|5378|5622|5652|5598|5550|5416|5528|5522|5504|5496|5494|5456|5564|5314|5408|5336|5398|5462|5494|5562|5420|5438|5446|5440|5474|5460|5410|5384|5512|5432|5406|5360|5356|5324|5266|5278|5346|5464|5338|5504|5474|5478|5552|5536|5554|5506|5670|5466|5418||5178|5238|4938|4808|4705|4458|4416|4711|4820|4751||4722
04009|14048|/equities/intl-public-partnership|FTSE350|166.2332|166.6323|166.2332|166.8318|168.6279|169.2265|168.8274|169.027|168.4283|169.6257|169.4261|169.4261|170.823|169.6257|||167.8296|167.8296|166.4327|166.0336|168.0292|163.0402|165.2354|167.2309|168.6279|166.2332|165.6345|164.6367|163.8384|162.8406|163.4393|163.6389|161.8428|160.6455|161.4437|161.4437|164.038|165.834|166.0336|167.0314|166.8318|169.6257|171.0226|169.6257|169.6257|171.8208|171.6213|170.823|171.0226|169.8252|167.6301|168.8274|169.2265|170.0248|173.6169|175.4129|175.812|173.6169|170.6235|170.823|171.2221|170.4239|169.027|169.6257|170.2243|171.0226|172.0204|172.619|172.2199|171.2221|170.2243|171.6213|172.619|173.8164|172.8186|173.4173|173.4173|173.6169|173.0182|171.6213||169.8252|169.2265|169.6257|||166.2332|164.038|164.4371|164.6367|167.6301|170.6235|169.4261|168.4283|169.6257|169.6257|169.2265|171.2221|172.8186|173.2177|174.2155|172.619|172.8186|172.619|173.2177|170.6235|168.8274|169.6257|169.6257|169.2265|171.2221|170.823|171.2221|169.4261|171.6213|172.619|175.2133|176.2111|172.8186|172.2199|169.6257|168.6279|168.4283|167.6301|166.8318|167.6301|167.2309|167.0314|167.4305|169.4261|170.6235|169.6257|167.4305|166.6323|168.0292|167.4305|168.2287|166.0336|163.2397|164.6367|163.6389|164.6367|164.4371|162.4415|162.4415|161.2442|161.6433|161.0446|159.6477|159.6477|158.2508|154.8582|154.6587|153.8605|154.6587|157.8516|159.4481|163.2397|163.2397|163.6389|161.0446|162.0424|160.6455|162.242|163.4393|163.2397|162.6411|165.6345|165.6345||165.834|164.6367|166.0336|166.2332|167.0314|168.4283|166.0336|165.0358|165.0358|164.6367|164.6367|164.8362|167.6301|165.4349|166.6323|167.6301|166.8318|167.4305|166.4327|164.4371|162.8406|163.4393|164.8362|164.6367|164.6367|165.834|166.6323|166.6323|166.2332|166.0336|167.0314|167.0314|167.6301|168.8274|169.027|168.4283|167.0314|168.2287|168.0292|168.6279|167.6301|168.6279|168.2287|167.6301|167.4305|168.2287|168.2287|166.8318|167.2309|168.0292|167.4305|165.2354|165.6345|165.834|164.6367|166.0336|164.6367|163.0402|165.4349|164.6367|168.0292|166.6323|166.0336|163.6389|161.2442|160.2464|162.4415|161.6433|161.0446||159.6477|158.0512|160.2464|159.8472|162.0424|160.845|161.0446|162.4415|162.8406|162.242||159.2486
04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|244.8751|239.1629|233.7317|231.4843|232.5143|231.7652|229.705|222.4946|219.5917|216.3142|217.3442|214.1604|216.5015|211.3511|||207.98|205.2644|206.1071|201.8932|201.7996|199.084|199.3649|199.5522|197.0238|196.3683|216.4078|215.0968|217.6252|215.3777|218.468|212.3812|210.7893|206.2944|208.4482|200.2077|200.8632|198.803|191.218|192.8099|183.3052|189.5324|192.0608|188.7833|188.6896|188.2214|188.3151|192.1544|201.1441|206.5753|196.2747|190.2816|187.3786|186.77|187.8468|192.3417|185.6463|183.3052|183.6329|178.9508|178.2485|181.1514|176.2352|176.4225|174.0814|177.3589|184.1948|190.5625|189.3451|189.0642|190.5625|191.4053|186.4422|189.0642|184.3821|185.3185|180.5896|178.0612|172.1149|173.0045||175.3924|179.6063|182.8838|||183.8202|178.3421|171.8808|171.5531|181.6664|183.352|181.4792|175.9543|171.2253|169.8675|175.1115|186.0208|182.5561|184.4757|188.5023|188.5023|186.1613|185.0376|173.8005|181.8069|181.0578|184.148|185.974|173.9409|179.419|176.9375|191.3116|188.0341|183.5393|177.0311|175.1115|173.6132|160.8778|160.0818|141.8684|143.273|141.7279|143.6476|137.4204|134.2365|137.6545|141.962|146.8314|152.965|156.2425|150.5303|146.5505|144.8181|142.6644|143.7412|143.4603|141.6811|141.3065|147.8615|146.1291|145.1459|150.2962|147.5806|144.1158|140.4169|134.7984|133.7215|129.7885|129.2267|119.3942|118.9728|121.7821|122.6717|122.1098|130.5845|129.5544|131.3336|127.4943|132.5041|136.1562|135.7816|136.9053|131.5209|131.4741|131.755|128.3839|131.5209|135.8753||137.9822|138.6377|137.8418|137.2799|138.2163|134.7516|130.6781|134.4238|133.4874|137.2331|140.136|140.6979|143.554|142.8985|135.9689|134.7047|138.5909|140.5574|142.1961|141.2597|140.932|145.3332|152.965|150.7644|149.3598|152.8246|154.7442|156.9448|159.52|160.1287|163.3593|165.1854|163.2657|157.5067|164.0617|160.6437|154.2292|155.4934|155.5402|157.6472|148.6575|150.1557|146.7378|151.2326|152.2159|146.7846|153.5737|147.4869|167.35|165.35|170.25|166.45|166.2|170.8|165.55|167.7|166.75|180.6|182.55|182.85|189.7|175.15|172.5|159|149.25|145.8|164.05|163.9|155.5||145.15|154.25|161.1|163.25|159.55|151.15|144.9|148.05|150.6|151.6||159.25
04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|131.4|131.8|130|130.2|133|134.4|133.4|132|130.4|129.6|130.6|130.8|131.2|129.2|||126|124.2|121.2|120|123|119.4|120|119.8|119.8|121|120.8|121.8|122.4|120|120.6|120.4|120.2|119.2|118|117|119.8|122.8|121.6|120.6|115.6|118|118.4|114.6|116.4|117.8|114.4|115|115|111|106.4|105|104.8|106.2|106|105|101.8|101|101.8|99|95|93.6|93.9|97|93.6|96|99.5|98.5|98|98.2|98.2|102|99.4|99.9|102|102.8|101.4|111|104.2|100.6||98.9|98.7|98.6|||94.4|94|92.1|91.8|94|95.2|95.6|92.2|91.6|91.5|92.6|93.5|93.6|92.5|93.4|91.6|91|89.1|86|87|87.5|87.7|90|86.5|85.4|86.2|87.3|86|85.2|84.8|84.9|84|80|82.1|81.8|82.6|82.6|78.5|77.3|79.5|78.6|79.9|82.2|82.6|82.5|82.5|81.5|83.8|84|82.9|83.6|82.1|85|80|79.3|79|78.5|79.4|79.1|78.7|77.7|78|79.5|82.5|78.3|75.3|75.2|74|73.6|78.1|78.5|79.9|79.3|75.2|71|73.4|73.8|73.6|72.7|71.8|72.6|73.5|73.7||73.4|74.1|73.7|73.2|74|71.9|71.2|72.4|74|73.8|74.6|75.2|74.2|74.9|74.6|75.1|75|74.9|75.6|74.6|66.5|67.2|67.6|67.7|67.6|68.6|68.7|69.5|67.5|67.9|66|65.1|65.9|66.2|65|63.5|63|63.6|61.5|64.1|63|63|62.8|63.9|64|61.4|63.4|63.6|66.3|65.8|65|61.4|61.7|60.5|60|60.6|60.5|61.7|61.5|64.4|68|66|66.2|64.2|62.5|62.6|63.5|63|61.1||61.2|57.9|56.3|56.2|56.9|51|49.3|52.8|54.6|53.6||56.3
04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|117.6|116.2|116.45|118.15|121.9|122.7|121.8|123.55|122.9|121.8|122.75|123.2|123.2|123.25|||121.8|120.15|125.75|122.2|127.55|125.65|126.05|124.65|125.1|124.05|124.95|122.25|123.8|121.25|122.3|121.35|121.55|126.35|121.5|116.65|116.35|119.45|114.95|114.7|109.85|111.3|113.95|113|110.95|109.45|108.3|109.35|112.45|113.5|109.3|112.5|110.1|108.9|110|110|106.55|106.9|107.5|109.5|105.9|106.5|104.8|102.5|99.3|106.45|107.9|110.05|109.15|109|109.65|108.65|108.4|111.7|110|110|110.65|110.2|105.6|106.75||106.8|108.55|111.35|||108.95|109.05|105.8|104.3|107.25|107.9|106.85|104.5|101.3|97.44|100.65|102.5|100.65|99.3|102|104.85|101.05|101.35|94.08|95.36|93.4|94.66|97.06|92.24|91|96.02|97.08|96.52|96.3|92.5|89.76|89.72|88.5|86.82|78.64|80.12|75.36|74.56|72.16|72.14|70.9|70.78|70.96|73.34|74.74|72.18|70.78|71.96|72.1|73.82|74.2|75.42|73.14|74.72|76.36|76.42|74.9|74.96|72.24|69.92|68.74|67.62|65.68|66.14|62.8|61.02|59.9|60.44|59.84|64.6|66.74|65.84|65.84|65.18|64.72|64.24|62.6|64.46|63.8|63|62|59.08|57.06||60.72|61.58|59.38|60.64|62.72|60.14|61.3|61.8|60.42|61.68|62.28|62.72|66.02|65.64|62.02|62.8|63.3|60.9|59.4|56.88|56.68|59.02|60.84|59.54|59.5|61.44|63.44|64.18|64.22|64.6|66.82|68.5|69.98|68.04|67.56|67.3|66.3|68.4|69.44|70.84|71.92|73.76|71.62|74.68|73.8|71.74|72.48|74.2|77.7|77.98|78.24|77.76|78.36|79.46|78.92|78.7|76|83.72|86|90.86|88.2|87.68|88.34|84.86|83.72|80.28|84.22|81.18|80.72||76.66|76|74.46|76.5|73.98|69.94|69.9|68.52|72.28|74.1||73.32
04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|357|356.5|351.5|362|375.6|367.3|363|362|361.9|360.3|361.9|362|360|356.7|||346.4|340.6|337|345|346.4|342.8|346.2|352.8|355.8|358.6|358.6|353.6|359.6|354.4|360.2|349.2|356.8|364.8|381.4|369.8|377.4|383.6|377|379.2|360|363|362.2|361|348.6|343.8|347.8|350.8|360.2|360.4|353.6|352.8|345.8|345|359.6|354.8|336.6|335.2|336.6|330.2|313.4|318.6|309.6|320|305.2|310|311|324|335|338|343.8|353|355|355.6|348.2|355.6|360|355|349.6|339.4||343.2|348|360.8|||352.8|344.2|329.8|331.4|335|349|340|335|328.6|330.6|328.6|332.6|326|330|336.6|331.8|328|351.6|322.8|326.8|330|341|356.4|355.2|355.6|355.2|352|348|340.2|336.6|336.2|335|324.8|299|257.4|259.2|265.2|277.2|254.8|253.4|252.2|255|262.8|272|284.6|276.8|270.6|282.2|274.6|261.6|269.2|287.8|292.8|294|287.6|292.4|292.6|291.4|283.4|263.6|260.8|260|257|262|253.4|253.2|265|265|270|283|290.6|285|286.4|279.6|283.2|288|288.2|291|297.8|282.2|284|282.4|280.2||281.6|284|284.2|279.6|276.6|275.8|271.6|275|267.8|275.4|274.6|272.4|280.4|273|268|257.8|251.8|248|222.6|225.6|230.8|237|245|249.4|250.2|261.6|264.6|267.2|275.4|272.6|270|270|271.6|263.8|274|268.6|260|270.6|273.8|280|275|271|260|265|262|259.8|260.2|264|276|273.2|280|276|283.2|288.8|272.2|273.6|266.8|287|296|305.8|294|289.4|303.4|305|304|295.8|299.6|260.2|252||216|215.6|221.2|222.4|217|211.8|201.6|205|207.2|211.6||216.4
04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|1377|1374|1343|1323|1363|1384|1369|1390|1392|1374|1400|1394|1400|1404|||1365|1358|1361|1339|1336|1334|1350|1314|1309|1289|1320|1388|1397|1379|1356|1335|1300|1296|1271|1251|1279|1321|1246|1280|1236|1276|1306|1279|1338|1236|1237|1253|1276|1288|1214|1218|1251|1285|1266|1300|1261|1276|1219|1180|1151|1147|1167|1168|1180|1206|1235|1244|1183|1136|1121|1124|1115|1123|1108|1123|1072|1092|1095|1043||1116|1131|1123|||1152|1102|1039|1031|1069|1117|1062|1070|1041|1065|1093|1133|1126|1158|1178|1153|1152|1175|1104|1148|1135|1131|1137|1100|1070|1068|1078|1060|1090|1037|1034|1120|1120|1104|917|925.5|920|902|855|862|850|862.5|914|944.5|923.5|870|860|846|807.5|773.5|960|961.5|950|960.5|963|935|882|900|864.5|853|845|836.5|832.5|877|836.5|827.5|819.5|785|774|851|861.5|888|893.5|914|926.5|940|947|1046|1062|1056|1045|1011|1003||1024|1010|967.5|952.5|944|974|941|964.5|968.5|982|985|1001|1006|1012|976|961|934|917.5|870|829|845|850.5|856.5|833|850.5|892|914.5|937.5|956|901.5|940|937|956|926|971.5|956|955|975.5|1007|1017|1054|1058|1016|1006|1025|1037|1048|1046|1125|1114|1063|1094|1092|1091|1078|1080|1073|1140|1125|1174|1167|1146|1172|1118|1129|1137|1201|1125|1119||1014|986|974.5|973.5|953.5|870|863|841.5|869.5|877.5||905
04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|242.2|248.7|249.6|248.5|254.7|248.7|244.5|240.8|242.8|245.1|245.6|244.7|244.1|242|||238.6|242.5|244.4|245.4|245.3|242.8|242.6|243.5|243|244.8|241|239.7|242.6|235.7|236.3|234.9|235.4|230.8|226.2|229.7|222.9|222.9|221.3|224.2|226.2|229.5|229.3|229.1|226.9|230.9|229.7|231.6|230.6|234.4|229.1|230.3|232.9|233.6|233.9|235.9|234.8|238.2|238.5|242.3|244.4|251|252.9|251.3|249.1|246|245|240.2|238.2|238.9|238|242.4|240.3|235.2|236.5|242.8|248.5|232.5|225.6|226||225.5|230.4|230.1|||226.7|224|217.8|220.3|226.3|227.7|231.2|228.9|226|218.2|225.2|222.9|216.2|211.7|213.5|218.6|209.9|216.1|211.1|216.5|216.5|220.5|219.9|215|218.8|222|218.5|212.9|209.4|205.9|202.3|202|198.5256|190.9494|193.893|191.0942|201.614|201.0349|199.9733|194.5686|195.0512|194.5686|199.5872|200.3593|201.421|199.0082|197.2709|196.9814|195.5337|196.4988|192.7349|193.2174|195.4372|193.2174|193.3139|189.8878|189.6465|190.2255|191.625|184.9174|183.6627|184.29|186.1238|191.818|190.3703|195.0512|194.9546|193.2174|189.8878|188.1988|184.4831|178.5476|180.8639|178.1133|179.2232|181.3464|185.1104|181.1534|178.8854|176.4243|176.2795|174.2528|172.9016||177.3894|179.1749|179.947|178.7406|181.4429|181.6842|181.829|180.8156|182.3115|183.3732|183.2284|184.6761|187.8127|183.5179|183.3732|182.8424|182.4081|184.5796|184.1453|180.6708|180.6226|182.6011|183.5662|180.2365|182.8424|184.3866|183.3732|182.8906|182.7941|184.097|187.4749|188.6814|188.3918|191.1907|189.0191|186.9924|180.8639|184.3383|187.1854|188.8744|190.3703|193.4104|196.1128|201.421|201.7105|200.3593|198.4291|198.1395|197.464|199.3942|193.3139|191.5767|191.0942|189.0191|185.786|195|197.65|200.2|196.8|201.6|197.6|199.85|198.8|194|193.7|194|192.2|186.1|182.5||183.15|184.05|183.15|183.6|187.8|187.25|186.45|192.05|195|190.8||192.7
04016|28223|/equities/james-fisher-and-sons|FTSE350|1052|1062|1054|1028|1070|1060|1070|1064|1066|1060|1074|1104|1130|1120|||1130|1062|1104|1162|1192|1124|1186|1160|1186|1180|1206|1236|1270|1246|1170|1190|1176|1140|1160|1144|1142|1166|1162|1192|1182|1182|1200|1202|1200|1156|1144|1144|1128|1118|1116|1116|1100|1090|1102|1050|1020|1000|1000|1000|1000|1000|1036|1022|1014|1022|1024|1012|952|960|980|984|962|979|980|987|992|918|908|903||947|932|929|||905|889|885|893|902|947|931|930|897|892|906|904|930|940|957|953|957|957|950|941|970|973|1000|985|981|985|990|992|985|985|1000|962|790|737|802|1080|1120|1130|1130|1134|1140|1178|1212|1248|1288|1270|1266|1250|1264|1264|1304|1280|1282|1316|1304|1288|1242|1230|1198|1180|1144|1134|1156|1112|1150|1178|1112|1110|1156|1178|1192|1200|1206|1254|1260|1260|1260|1304|1246|1240|1234|1250|1262||1228|1232|1150|1116|1230|1174|1190|1170|1160|1170|1176|1194|1216|1196|1126|1104|1104|1106|1138|1122|1144|1176|1180|1190|1180|1218|1250|1214|1242|1286|1294|1344|1380|1400|1392|1372|1340|1364|1400|1400|1350|1350|1372|1364|1356|1312|1334|1312|1378|1400|1380|1308|1342|1360|1366|1380|1370|1422|1380|1392|1378|1278|1324|1294|1250|1254|1280|1238|1192||1188|1194|1150|1162|1218|1186|1162|1242|1284|1226||1196
04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|181.76|184.6|179.28|176.24|182.64|185.92|182.28|186.16|188.16|182.72|183.4|174.48|172.76|170.56|||170|164.92|167|164.16|165.72|163.52|163.6|162.2|167.56|169|172|171.96|171.08|167.24|167.2|165.32|165.92|164.92|159.6|156.16|162.16|167.16|162.6|167.44|166.08|169.68|170.16|169.6|167.92|170|165.6|166.24|168.64|169.04|160.84|162.44|159.6|161.84|165.68|170.56|166.6|163|163|159.92|149.4|155.76|152.44|158.64|163.6|165.8|166.44|166.12|163.88|167.96|165.96|170.28|171.2|171.6|176.64|170.16|168.04|170.96|165.72|162.88||172|171.2|173.48|||169.72|170.04|162.72|157.68|162.24|168.32|169|162.92|158.12|150.36|157.24|161.64|157.6|157.84|163.32|164|160.32|161.8|155.24|146.64|146.32|148.96|152|162.56|164.76|160.32|161.48|157.4|162.32|161.92|162.12|164.12|159.48|162.16|150.12|150.4|148.12|141.56|138.2|148.24|149.64|150.16|156.44|161.04|164.48|160.72|158.68|162.8|161.72|159.92|155.48|160.12|156.76|156.08|156.96|157.8|156.04|155|158.8|159.6|161.56|161.88|159|162.24|160.52|156.76|158.44|152.6|149.4|156.44|161.76|160.68|160.36|157.04|157.44|163.68|163.56|159.16|144.92|143|142.52|142.24|142.16||145.16|144.56|143.56|138.28|138.2|136.96|135.56|135.88|136.12|138.6|138.68|140.12|141.44|141.32|136.88|131.84|131.08|130|123.2|122.4|121.12|122.12|124.4|121|118.44|119.76|125.16|127|126.64|127.32|129.32|128.4|130.36|123.84|129.12|129.6|130.16|131.52|133.68|134.92|130.52|130.44|126.04|124.44|123.8|125.12|127.08|122.4|128.2|126.2|129.4|128.32|129.08|128.04|124.6|125.64|125|129.64|129.08|133|138.24|133|133.8|134.04|131.64|131.68|132.76|131.6|124.48||112.96|114.12|114.16|112.4|109.08|104|104.44|105.12|107.92|107.84||110.84
04018|945668|/equities/john-laing-group-plc|FTSE350|306|309.4|306.4|307.6|310.8|308.8|308.4|306.6|308.8|310.6|313.8|316|313.4|315.2|||315|313.4|312|310.8|309|313.2|314.2|316.2|315.6|314|307.4|309.2|311.4|307.8|309.6|312.2|315|316|313.4|303.6|318.2|317.6|309.6|302.4|301.6|305.8|303.4|302.2|299.2|303|303.6|314.6|316.4|317.6|318.2|317|315.8|322|320.8|327.4|329.2|329.8|326.8|318.4|317|316.8|313.2|322.4|328.6|327.6|326.2|327.6|324.6|326.8|327.6|329.8|332.6|332.2|331.2|345.6|352|348.2|342.8|336||332|329.4|338|||327.4|330|325.6|323.4|328|327.6|325.2|321.4|321.4|322.4|328.2|331.4|324.8|322.6|330.4|326.8|319.4|322.2|316.4|310.6|308.4|318.6|325.6|321.6|321.4|320.4|322|318|309.4|306.8|313|307.4|296|299.4|288.4|288.2|286.6|284.6|280.8|281.4|279.6|282.2|283|292.8|304.2|299.2|298.2|298.4|296|293.2|288.2|290.6|294|303.6|301.8|298.4|296.4|299.6|305|303.4|308|313.6|317.4|318.4|314.8|297|305.4|300|297.6|304.2|284.8|285.2|280.2|279.6|280.2|279|280.4|278|278.4|276.4|273.6|283|282||285.4|286|287.8|282|284|293.4|282.8|304.2|300|292|290|296|290|286|285|285|285|285|284.8|287|295.2|296.2|299.2|302|305.8|306.2|307|307|305|302.8|302.6|302.8|301.8|280.6|280.4|280.6|287.2|291.2|305.6|302.2|309.4|307.6|311.8|348.4|354.6|365.6|354.6|355|357.4|353|354|355|354.2|351.6|337.2|342.4|343.6|344.4|340|350.6|362.2|357|356.8|348.4|350|352.6|366.4|371.4|365||349.6|349.6|350.4|353.4|362|363.4|347|360.8|363.8|373.2||364.4
04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|263|263.6|259.4|256|273|269.5|272.7|275.2|270.6|270.5|269.5|270.5|270.6|265|||266.8|270.6|276.8|278.2|289.7|268.6|274.2|272.9|280.5|283.5|281.4|291.4|301.1|317.2|320|320|319.2|330.6|327.1|321.5|310.3|306.6|303.9|311.6|299.1|310|309.4|298.1|297.3|288|293.7|302.5|311.7|314.3|299.4|297|299.7|302.5|304.3|300.8|299.8|306.7|300|289.8|293|285.5|282.8|281.6|278|294.8|309.7|313.9|328.9|349|338.3|350.8|353.3|358.3|347.8|359.7|360.5|356.9|338.8|316.9||310.2|317.8|316.3|||324|316.9|302.8|302.2|316.3|328.1|322.4|318.6|312.4|319.1|320|320|319.8|326.4|324.7|314.5|311.4|307.5|298|296.6|298.7|300.5|316|282.7|267.6|266.9|275.2|289.5|296.7|272.2|269.8|267.2|264.4|248.5|216.9|217.8|215|216.8|219.3|212.1|204.7|211.9|212.9|219.3|224.5|219|219.4|222|220.4|215.5|208.3|215.7|212.7|213.3|220.9|218.5|219.5|220.9|215|208.3|207.7|212.8|210.5|217|206.2|203|208.4|209.7|215.4|232.8|232.3|225.8|224.8|224.4|222.6|229.5|232|228.5|231.8|234.1|233|233.8|237.3||247.8|233.4|238.2|231.1|233.9|219.7|217.4|223.1|222.4|212.1|215.7|219.5|225.1|227.4|218.1|206.2|207.7|212.7|201.7|199.85|191.05|192.1|198.45|207.2|209.3|216.7|219.1|225.5|234.8|223.4|226.2|221.3|214.6|205.1|201.5|200.1|193.15|196.7|200.8|204.9|197.5|199.55|197.8|193.85|200.2|198.2|204|200.9|219|208.4|224.3|226.9|233.9|229.8|210.9|207.2|195.5|218.6|234.7|258.2|244.5|222.4|223|210.7|206.9|192.25|215.7|212.9|204.1||188.95|195.85|196.7|194.1|195.25|170.85|167.95|166.75|177.4|177.05||180.15
04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|3294|3266|3187|3182|3198|3186|3172|3115|3147|3152|3134|3145|3099|3072|||3014|3013|3092|3055|3031|3027|3002|2955|2967|2964|3045|3017|3120|3126|3143|3160|3203|3221|3223|3166|3178|3300|3235|3165|3055|3114|3190|3113|3164|3128|3046|3051|3084|3080|3003|2959|2899|2892|2904|2882|3009|3008|2995|2960|2952|2959|3010|3003|2893|2995|2955|2916|2737|2762|2748|2787|2701|2732|2646|2685|2663|2697|2558|2509||2425|2509|2558|||2470|2491|2514|2477|2482|2564|2570|2508|2410|2390|2434|2408|2386|2325|2332|2315|2282|2283|2224|2249|2230|2287|2261|2245|2315|2408|2550|2573|2605|2490|2435|2445|2456|2355|2256|2221|2200|2181|2168|2149|2156|2198|2313|2331|2375|2349|2367|2410|2381|2426|2377|2401|2386|2414|2421|2438|2449|2431|2455|2425|2390|2357|2363|2349|2283|2310|2369|2338|2340|2489|2602|2654|2624|2610|2605|2606|2608|2558|2524|2426|2416|2459|2367||2375|2374|2441|2370|2377|2295|2318|2392|2344|2380|2337|2381|2418|2376|2351|2337|2349|2398|2303|2302|2239|2297|2323|2326|2294|2290|2258|2262|2257|2296|2307|2304|2327|2238|2207|2114|2076|2083|2141|2152|2090|2125|2079|2098|2140|2088|2066|2075|2160|2128|2133|2142|2144|2165|2089|2090|2043|2191|2180|2262|2261|2249|2279|2164|2091|2113|2197|2171|2114||2029|2020|2022|2011|2031|1919.5|1845.5|1892|1956|1964||1955
04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|642|645|634|631|635|643|642|638|639|638|637|634|630|624|||607|606|604|601|597|593|601|600|598|595|602|603|608|603|601|598|594|591|595|578|580|587|591|592|579|592|587|580|587|597|593|601|603|605|598|598|595|601|604|601|595|591|591|572|571|583|584|591|591|593|593|600|594|588|590|593|593|592|602|598|600|589|577|578||577|580|586|||568|574|576|571|570|570|572|565|574|571|574|574|576|579|576|570|571|572|566|573|569|573|571|560|559|566|569|563|568|560|566|562|553|562|538|543|538|524|514|503|510|505|520|524|532|522|523|529|534|542|536|538|541|540|533|532|526|522|519|512|513|514|513|512|500|494|508|504|498|509|514|516|521|519|512|522|514|508|511|502|517|530|520||519|524|520|517|518|514|507|510|503|512|508|511|512|508|500|503|497.5|500|495.5|496.5|484|480.5|488|486|486|490|497.5|498.5|499|500|496.5|499|505|494.5|504|493|482.5|492|494|498|486|491.5|485.5|480|478|475|475.5|478|490.5|484.5|496|487|487|484.5|462|466|470|487.5|487|494|495.5|481|481|468.5|468|466.5|474|466.5|466||457|457.5|458|455|457.5|438|426|429|448|444.5||439
04022|6770|/equities/jp-morgan-emergin|FTSE350|135|134.6|132.4|132|134.2|136|135|134.4|133.2|131.6|133|133|132|133.4|||131|129.8|130.6|130.4|130.4|129.4|131|133.4|133.8|132|132.4|132.4|134.6|133|133.2|135.4|133.8|133.6|132.6|132.2|137.6|138.6|136.8|139|136|140.8|141|142.9|143.7|150.4|149.9|151|151.8|150.9|149.2|149.3|148.2|147.2|146.1|144.8|142.1|141.8|141.5|137.5|135|137|139.1|142.1|143.2|141.5|143|143.3|140.3|139.2|137.7|137.7|136.5|136.8|137.3|136.1|134.4|133.7|133.5|132.4||131|130.4|130|||129.3|129|128.7|128|129.2|129|128.4|127.3|128.2|129|128|127|127.6|128.1|127.9|126.6|126.5|125.8|123.4|125|124.5|124.4|125.2|124.6|124.5|123.3|124.4|121|124.2|123.4|123.9|123.9|123.3|125.5|122.2|120.6|119.4|116.8|116.6|116.2|116.6|116.2|119.2|119.8|120|120.4|119.2|119.2|119|117.8|115.8|116.6|115.4|115.6|115|114.2|114|111.8|110.6|110.8|111|108.2|107.2|107.6|106|104.2|106.4|105.2|104.4|106.2|107.4|107.2|106.8|107|105.2|105|105.8|105.8|105.6|104.6|105.8|107.8|107.4||107.2|107.4|107.8|107.8|107.4|105.8|105.4|105.8|106.2|106|105.4|106.4|107|105.4|105.2|105.8|107.2|106.8|106.8|105|104|105.6|106.6|105.8|105.2|105.2|106.4|106.6|106.2|104.8|103.8|104.8|105.2|104.6|107|106|105.2|105|104.2|105|101.8|101.4|100|99.4|99|98.5|99|98|99.6|97.8|98.6|97.9|96.9|96.3|93.6|94|94.3|95.9|95.2|95.3|95.8|94.2|95.7|93.9|92.1|90.5|91.7|90.6|90.9||89.5|90.3|89.5|88.4|88.4|86.1|84.4|87|88|87.8||86.9
04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|685|686.5|673|676|684.5|709|707|713.5|709|698|730|731|721|721|||735.5|732|737|727.5|725|722|734|740|736|727|720|732|748|737.5|739|752|744|744|741|745|742|740|737|723|710|730|715|717|721|739|740|747.5|752|749|749|747|738|754|752|758|751|748|742|716|683|701|704|715|717|722|728|732|721|721|718|727|720|728|731|724|711|706|709|697||692|697|699|||683|680|667|667|674|679|676|674|677|679|673|673|672|675|671|670|661|650|638|654|635|635|641|634|641|634|633|630|634|635|626|623|624|633|607|617|610|602.5|598|594|591|590|608|599|601.5|598|603|604|603|601|595|609|602|606|605|600|599|592|585|580|580|571.5|570|564.5|558|541|563|560|561|581|574|575|576|579.5|573.5|569|562|558|559|557|561|568|562||572|564|562|562|562|559|556|553|559|559|555|561|568|564|562|560|555|556|555|548|548|555|567|568|563|559|570|570|572|566|560|555|554|549|558|550|555|557|567|570|559|559|545|548|543|531|535|532|541|530|521|509|504|503|502|511|502|518|523|526|533|523|543|528|525|508|516|498|490||487|485|489.5|482.5|497.5|492|492|503|504|483||484
04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|664|662|641|646|664|672|671|670|670|667|669|661|658|648|||648|643|646|646|641|636|635|637|632|637|650|644|644|632|629|618|617|621|623|630|635|652|659|660|654|669|672|700|702|710|708|718|726|721|715|714|712|714|712|707|705|711|708|702|693|714|718|724|722|718|715|720|727|723|719|733|728|724|739|738|730|728|735|733||731|733|735|||716|715|719|715|710|710|708|712|710|708|707|709|712|711|718|726|729|714|706|706|695|690|692|681|682|688|686|677|695|689|691|690|692|710|682|676|659|646|641|635|642|640|646|650|656|654|661|660|660|660|658|660|654|656|640|637|622|620|618|619|621|619|617|610|602|595|595|573|566|578|575|573|565|563|559|552|553|552|553|544|551|558|550||546|558|558|551|558|548|541|544|544|541|539|535|540|531|529|527|526|530|527|518|508|519|533|534|538|532|540|538|536|536|540|540|548|544|551|548|543|543|545|549|536|530|529|541|548|546|537|539|539|532|538|527|521|514|501|516|508|510|507|510|516|515|520|513|508|498|503|498|496.5||484.5|478.5|480|473.5|473|460|450|465|462|457||448.5
04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|260.6|259|262.6|271|278|271.4|276.8|285.2001|284.0126|293.3148|294.5023|296.4815|290.9398|288.1689|||285.596|275.7001|279.0647|274.5125|275.1063|270.7521|266.3979|266.5958|269.9604|267.1896|272.7313|272.7313|269.5646|267.7833|270.7521|275.1063|273.1271|279.2626|284.2105|275.5021|276.4917|282.2314|279.2626|281.6376|292.3252|288.9606|291.1377|288.9606|288.9606|289.9502|287.1793|291.3356|300.8357|303.4086|294.7002|294.1064|293.5127|295.4919|290.5439|286.5856|285.0022|286.7835|287.971|284.6064|283.4189|289.3564|288.3668|296.0856|290.5439|296.2835|301.2315|299.4502|294.8981|293.9085|293.9085|294.5023|290.5439|291.9293|291.5335|297.0752|294.7002|292.721|285.2001|280.0543||279.4605|286.7835|288.5647|||285.596|281.2418|274.5125|269.7625|275.7001|276.0959|274.3146|266.2|261.252|262.6375|263.2312|262.2416|265.6062|262.0437|265.8041|263.0333|257.2937|254.3249|240.0748|244.6269|243.8352|250.9603|258.0853|255.3145|256.3041|257.2937|263.4291|265.0125|266.5958|260.8562|267.5854|270.1583|266.5958|263.2312|240.2727|241.2623|237.5018|232.9497|231.3664|229.783|227.8038|223.4496|224.8351|228.3976|231.3664|230.1789|226.4184|229.5851|228.0018|228.5955|236.3143|240.4706|239.0852|241.856|238.2935|233.3456|232.356|232.5539|231.5643|227.2101|226.2205|221.6684|218.6996|218.3038|210.387|204.4495|201.6786|201.2828|199.1057|201.6786|200.4911|204.0537|204.4495|205.0433|204.6474|202.2724|205.637|207.2204|210.387|204.6474|206.6266|206.0328|204.0537||207.4183|200.6891|204.6474|205.0433|207.6162|202.0745|206.0328|209.0016|208.4079|211.1787|212.7621|213.7517|217.71|220.6788|215.1371|214.9392|216.7204|228.1997|227.6059|228.3976|224.4392|227.6059|231.1685|229.1893|231.3664|233.9393|240.6685|246.6061|242.4498|247.0019|249.179|247.3978|253.9291|245.4186|247.1998|243.4394|242.6477|250.3665|253.5332|257.2937|255.3145|252.3457|252.1478|253.5332|255.3145|257.6895|265.4083|259.2728|259.2728|254.5228|239.481|242.6477|247.0019|249.9707|243.0436|234.5331|236.9081|251.2|253.4|268.8|271|261|260.2|249.8|248.4|250.2|248.6|257.2|243.6||233.2|236.4|238.8|241|235.2|224.4|225.8|220.2|225.8|230.2||226.4
04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|1514|1541|1527|1545|1639|1642|1697|1679|1680|1651|1651|1600|1582|1590|||1526|1492|1470|1446|1426|1412|1396|1388|1410|1392|1360|1370|1378|1348|1336|1348|1280|1260|1232|1230|1280|1310|1282|1284|1316|1316|1312|1362|1392|1414|1392|1394|1404|1386|1362|1364|1358|1360|1332|1318|1322|1322|1320|1276|1244|1212|1220|1260|1274|1322|1136|1104|1098|1104|1090|1120|1120|1116|1128|1144|1140|1170|1202|1202||1218|1246|1264|||1262|1250|1244|1242|1252|1214|1200|1200|1200|1194|1200|1196|1220|1200|1230|1226|1208|1226|1216|1204|1186|1206|1224|1274|1274|1282|1268|1214|1234|1188|1190|1162|1160|1240|1288|1296|1288|1262|1220|1234|1216|1234|1238|1270|1368|1302|1278|1280|1300|1318|1310|1338|1020|1028|1038|1024|1010|988|978|974|969|993|995|1000|1020|1006|1016|981|990|1016|976|1006|1032|1024|1004|1022|1014|1006|1008|1038|1012|1080|1080||1120|1114|1120|1120|1120|1100|1106|1100|1124|1112|1096|1130|1108|1132|1166|1136|1146|1134|1098|1160|1100|1086|1058|1074|1036|827|849|842|840|820|812|790|785|765|770|764|770|765|765|759|754|762|750|749|752|739|713|690|711|711|739|732|740|710|693|710|723|749|784|793|850|882|863|841|844|836|809|780|841||886|855|834|825|816|789|781|786|785|789||760
04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|363.9|360.6|359|360.1|360.7|355.3|351.8|339.9|340.6|334.7|343.9|338.2|333.3|328.4|||325.7|318.3|326.8|322|325|322.6|325|315|324|312.7|312.5|311.3|310|308.3|300.8|294.8|294.6|286.1|274.3|266.6|266.7|272.6|269.8|266.9|265.4|263.8|266.3|266.4|269.1|276.2|277.6|275.4|276.3|279.6|270.9|277|273.8|270.4|277|281.1|286.8|284.4|281.7|287.8|277.7|282.8|274.2|273.6|270.8|273|272.8|265.4|262.4|268.7|269.4|279.6|282.9|284.6|279.5|286|284.5|285.1|284.4|275.7||270.4|271.8|275.8|||265.4|270|265.9|269.5|270.9|275.8|272.1|270.4|270.1|260.3|263.2|273.9|263.5|265.5|268.8|282.5|276|281.8|273.6|270.9|270.8|275|277.5|278.8|283|291.3|299.3|289.3|291.3|294.3|293.2|293.4|275.9|280.4|306.6|302.8|297|297.3|296.6|287.1|288.2|290.6|299.5|308.4|320.1|319.7|321.4|320.1|313.3|311.2|308|313.1|307.7|305|305.5|301.2|303.9|296.4|295.8|294.6|295.8|296.7|295.3|292.9|295.9|290.8|299|290.9|264.7|270.3|278.3|277|273.5|284.4|281.3|282.3|275.9|275.7|273.3|270.6|265.4|272.1|270.5||270.3|276.4|281.2|273|274|273.5|273.1|277.5|275.6|274|268.2|273|273.3|270.5|263.7|263.6|260.2|262|250.9|247.8|241.9|244.5|249.9|249.3|250.4|248.3|254.2|258|225.1|227.8|227.3|228.8|225.7|224.9|226.5|224.8|225.2|221.4|225|226.4|220.5|225.7|219.5|220.8|223.1|214.7|213|213.1|226.9|217.7|208.9|209.7|215.9|203.4|199|196.9|195.4|204.6|205.1|210.9|207.1|198|201|207.6|200|194.2|194.15|195|190.45||175.6|176.8|169|166.7|171.75|171.3|169.05|172.65|178|162.45||156.15
04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|664|678|657|659.5|665|666|663|665.5|656.5|664.5|660|656.5|661|646.5|||646|644|631.5|635|628.5|617|619.5|636.5|642|639|646|640|646|631|633.5|630.5|637|654.5|652.5|652|644.5|644.5|640.5|619.5|615|618|618|613|612.5|636.5|634.5|647|682|695.5|690.5|698.5|695.5|745|742.5|713.5|688|688|693|685.5|681.5|687|700|718|721|724|732|722.5|715|716|722|725.5|731.5|738.5|729|736.5|747.5|740.5|726|720.5||723.5|730|721|||695|693|679|680|704.5|724|719.5|716|717|724.5|720|724|724|730.5|744|733.5|741.5|763|743|738|735.5|741|748.5|749.5|755|750.5|747|730.5|727|717.5|700|700|690|675.5|662|659|648|648|639.5|636.5|631.5|637|639.5|648.5|665|669|665|673|681|677|695|684.5|682|695.5|676.5|677|684|688|694.5|696|690|692|702.5|720|724|726.5|728.5|739|757|774.5|763|766|773|770|762.5|757.5|761.5|760.5|739|732|751|755.5|758.5||768|756.5|748.5|751|760|758.5|752|766|779|776.5|780|775|791.5|778|777|781|794|801.5|796.5|791.5|774.5|783.5|772|811|803|813|827.5|815|819.5|810|809|819.5|818|820|815|823|807.5|814.5|827|846|831.5|826|810|809|811.5|805|803|801.5|850|840|847.5|808|800|800|786|784|787|789.5|726|740|770|766.5|760|713.5|683|679.5|684|704|668||659|650.5|646.5|634|605.5|602|601.5|610|613.5|638||624
04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|711.6|719.6|703.6|715|724.8|721.2|718.8|717|716.8|710|716.6|721.8|717.8|701.2|||701.6|690.1|704|693.3|700.2|694.1|696.9|680.4|677.1|688.3|687.5|692.3|705.8|678.5|687.4|680.2|676.8|692.2|686.6|680|701.5|699|683.5|687.5|665|690|682.6|655.5|627.6|616|617.1|636.2|635.7|634.6|607|610.6|624|623|619.2|628.6|615.2|618|622.5|621|614.7|630|638.9|622|613.1|634.3|638.4|653.7|654.8|664|657.7|665.4|652.5|647.6|658.1|683.1|687.9|693.1|666.8|664.8||673.8|689.7|698.1|||692.2|684.4|668.5|655.6|667|709.7|710.8|710.6|698|690|710|719.9|703.5|705.8|725.6|712.1|698.7|689.6|657.6|665.1|677.5|693.9|714.9|690|676.8|683.5|705.9|717.2|708.9|676.5|680|686.3|669.2|643.4|533.5|546.2|535.5|527.5|508.7|509.3|505|513.5|526.2|550.3|555.2|542.5|540.7|539.8|531.9|525.2|540.5|536.2|536.1|558.5|563.6|551.6|544.3|552.8|539.4|537.3|525|522.5|512.4|528.9|490.4|489.05|499.95|505.9|512.6|537.8|558.7|557.6|542.8|543.9|529.8|538.8|546.2|544.6|546.5|544.1|559.1|565.5|562||578.1|582.2|580|573|573.6|570.8|558|548|555|564.2|570|567.8|573.8|585.6|585.2|580|579.8|610|598.2|584|576.6|558.8|561|549.8|532.2|543.6|547.2|558.6|559|549.2|550|545|549.4|555.6|560.6|551.4|545|566.8|566|587.8|578|575|561|553|551.2|554.2|567|566|594.8|604.8|605.8|623|631.6|626|603|619.6|592.6|626.2|656.2|698.8|691.8|671.6|671.4|655.4|618.2|605.8|601|590.2|584||544.2|554.2|537|562.2|552.2|523.4|521|544.4|551.8|632.4||643.8
04030|14058|/equities/law-debenture-corp|FTSE350|740|748|734|731|748|754|753|748|743|743|747|753|749|740|||723|725|720|719|717|703|707|717|720|713|720|728|725|718|714|708|718|714|715|700|714|708|717|721|698|724|723|714|705|707|703|721|725|724|702|688|684|685|687|670|656|653|651|643|647|651|636|647|643|641|660|672|654|658|668|675|672|672|682|698|698|697|687|690||690|694|706|||684|674|639|619|652|673|654|638|618|626|641|646|643|655|646|629|622|627|618|610|606|616|621|613|602|609|615|611|607|582|592|596|567|560|527|526|532|524|505|504|500|499|506|515|521|522|513|521|523|536|534|532|529|551|542|549|536|527|525|508|500|503|497|498|491|481.5|498.5|493.5|494.5|509|517|503|508|516|502|507|504|511|522|516|501|525|532||539|543|543|538|546|540|537|541|529|531|533|541|556|544|540|531|525|530|534|539|528|517|522|520|520|523|539|535|548|545|538|536|540|540|552|545|530|541|542|553|535|531|522|517|521|513|518|524|540|531|533|523|523|515|505|515|514|534|529|549|536|514|526|502|508|498.5|508|490|492.5||482|474|474|475|475|453|460.5|474|482|488||487.5
04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|272.5|271.8|271.1|269.4|277.1|279|276.1|290.7|293.8|296.2|296.4|293.5|295.7|289.2|||283.5|279.1|285.6|275.8|277.5|275.5|272.6|273.1|272.1|277.9|287|281.1|291.3|287|291.3|286.7|281.6|282|283.5|278.9|281.5|282.6|271.6|270|259.3|269.7|274.3|268.2|265.7|264.6|261.1|266.4|272.9|271.7|259.9|259.7|258.9|258.4|261.3|258.5|256.8|252|252.6|247|244|251.1|250|257.8|256.2|265.1|268.9|267.3|267.9|272.7|273|280|275|275.3|275.4|277|275|273.8|258.3|260.7||266.2|268.9|265.8|||266.4|259.8|249.4|243.5|256|258.7|260.4|253.8|248.9|244.3|249.1|255.5|254.1|254.9|261.6|263.6|264.4|265.8|252.7|256.3|260.5|261.9|271.9|260.1|259.8|258|258.7|250.6|248.1|241.3|231.6|236.1|232.3|222|194.75|194.5|192.7|191.35|183.5|184.8|183.95|182.35|185.65|195.6|197.4|193.3|189.8|191.2|190.95|190.35|187.5|193.25|192.15|199.25|198.35|199.5|198.9|200.2|196.95|195.8|191.8|188.35|185.15|188.95|178|178|180.25|178.15|181|192.55|195|197.95|198.05|195.9|196.35|199|198.35|203.1|206.1|204.3|204.8|207.1|207.5||217.3|219|222.4|220.1|223.8|223.8|222.8|227|225.5|225.2|226.1|228.5|236.9|238.4|233|227.2|224.7|223|220.1|220.3|214|211.2|224.9|224.1|220|216.7|224.2|227.3|226|225.5|227.4|227.8|227.4|225|222|220.4|212.7|217.7|220.2|221.5|219.4|223.6|218.2|220.9|218.8|216.3|216|213.2|222.1|220.5|221|224.5|222.8|233|228.9|225.6|224|237|242.7|252.2|250.9|229.5|229.9|214.5|207.3|198.5|208.2|205.5|200.4||188.95|185.7|193|192.3|192.3|184.15|187.7|194.25|199.8|203.7||205
04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|42.63|41.98|41.62|42.05|43.76|43.46|42.81|43.83|43.75|44.39|43.26|43.41|43.35|42.83|||42.77|42.53|43.1|42.06|42.26|41.77|42.23|41.34|41|41.02|41.6|41.46|41.48|41.1|41.21|40.5|40.78|41.13|41.78|40.08|40.34|40.41|38.88|39.01|39|39.21|39.34|39.22|38.42|38.19|37.48|38.92|39.48|39.09|37.1|37.07|37.5|37.55|37.7|37|36.11|34.18|33.99|33.52|33|33.47|33.25|34.41|33.84|34.77|35.31|35.78|36|36.17|35.94|36.45|36.24|36.74|36.16|36.83|36.89|37.16|35.21|34.84||36.44|36.81|36.76|||38.6|37.12|34.7|33.58|34.9|36.22|36.28|36.65|35.73|34.07|35.67|37.25|37.2|37.34|39.02|39.2|38.74|38.27|35.62|37.3|37.32|38.13|39.5|37.2|35.81|35.66|35.66|35.59|35.59|34.72|33.47|33.38|32.13|30.78|27.36|27.71|28.52|29.25|27.83|28.02|28.28|27.65|28.32|29.05|29.29|27.91|27.16|27.18|27.12|27.01|26.59|26.96|26.87|28.07|28.23|28.38|27.9|27.95|26.98|27.2|26.53|26.36|26.13|26.59|24.72|24.58|24.59|24.29|23.98|25.24|26.25|26.59|26.16|26.36|25.88|26.42|26.48|26.46|26.96|26.94|26.88|27.02|26.94||28.35|28.2|28.48|28.2|28.6|28.1|28.14|28.66|28.18|28.62|28.95|29.18|29.69|29.45|28.41|27.79|28.16|28.18|28.16|27.87|26.29|26.2|28.36|29.22|28.9|29.7|30.16|30.32|30.5|30.41|30.57|30.53|30.39|30.11|30.64|30.45|29.73|30.72|30.74|31.2|31.02|31.85|30.7|31.18|31.25|31.09|31.62|31.61|32.74|31.64|32.23|32.43|32.58|33.15|31.53|31.93|32.05|35.02|35.23|36.88|35.55|33.88|33.76|31.93|30.86|29.87|31.38|31.82|30.07||28.12|28.39|29.86|29.59|29.68|28.5|28.61|29.01|29.89|30.41||31.29
04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|7726|7708|7666|7696|7730|7700|7900|7754|7622|7500|7478|7390|7278|7370|||7234|6940|6914|6976|7108|7062|7080|7260|7250|7218|7358|7268|7512|7560|7604|7724|7644|7850|7606|8124|9488|9562|9714|9714|9618|9710|9580|9512|9638|9722|9852|9810|9910|9876|9800|9650|9578|9656|9638|9450|9398|9250|9400|9100|8686|8620|8670|9048|9032|9120|9172|9130|9136|9212|9134|9324|9142|8976|9204|9206|9018|9134|9036|9262||9008|9098|9102|||8878|8900|8932|8830|8922|8880|8822|8842|8710|8526|8678|8658|8722|8716|8634|8672|8754|7990|8106|7920|7848|7726|7616|7884|8134|8092|8094|7936|8264|8394|8576|8474|8262|8564|8842|8812|8710|8334|8200|8278|8394|8328|8546|8422|8438|8516|8564|8758|8808|8836|8650|8774|8878|8902|8880|8844|8868|8988|9216|9198|9108|8876|8890|8844|8726|8788|8890|8724|8738|8960|8842|8974|9150|8960|9030|8890|8928|8758|8724|8488|8644|8898|8730||8800|8904|8916|8900|8882|8852|8836|8848|8678|8732|8636|8778|8874|8546|8474|8620|8578|8588|8438|8686|8484|8346|8492|8372|8380|8368|8344|8486|8478|8482|8400|8290|8298|8312|8446|8352|8426|8402|8288|8494|8466|8434|8316|8358|8362|8358|8192|8014|8366|8050|8238|8062|8122|8096|7968|7962|8094|8066|7838|7910|8072|8270|8250|8068|8126|8030|8232|8010|8272||8432|8340|8360|8286|8290|8026|7924|8044|8104|7956||7828
04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|226.4|227.8|224.8|226.2|222.6|221.4|220.2|219.8|216.6|216|219|222|220.2|217.8|||218.4|213.6|214.4|213.6|212.4|208.8|210.8|208.2|206.2|209.2|208.8|209.6|214.6|211.6|212.6|213.6|213.2|210.6|209.6|211|214.4|216.6|216.6|218.8|218.8|224.4|226.6|223.2|220|221.2|219.6|224|222|223.4|223.4|226.4|227.4|226.6|225.6|228.8|226.8|228|228.8|229.4|228.2|229|227.4|227.8|228.6|228.6|227.4|227.6|227.4|232.2|231.4|232.6|230|229.6|231|235.8|235.2|235.8|235.4|233.6||229|234.4|238.2|||234.2|229.4|226.2|222.8|230|235.6|231|225.8|226|226.4|224.6|223.8|223.8|221.6|224.6|222.8|221.8|224|218.4|220.8|224.2|229.6|233|229.6|230|235.6|235.2|233.6|231.8|229.2|230.2|231|223.6|238|232|232.6|227|222.6|217.4|215.8|212.8|210.4|213.6|219.4|224.4|223|219.6|218.4|216.2|216.2|221.2|222.2|222.8|226|226|227|226.4|232.6|229|224.2|224.6|222|220.4|225.6|219|218.8|220.2|222.6|222.4|228.4|234.8|232|231.4|229|224.2|228.2|231.4|231.6|231.4|229.8|233.6|234|236||236.8|237.2|242.2|237.8|242.8|240.4|236.2|231.6|236|242.4|241|240.6|241.2|240.6|235.4|236.4|236.4|237|232.8|230.4|231|230.6|228.2|224|218.6|222|224.4|222.6|223.8|221.4|223.2|220.4|221.8|221.4|222.2|219.4|216|220.6|220.6|219.8|218.2|218|211.8|210.6|209.4|211.6|212.4|212|217.2|218|223.2|224.4|226.2|220.6|213.2|206.8|207.2|212|213|219.6|222.4|220|219.4|214.6|213.8|209.8|213.6|207.2|201||196.5|193.6|194.4|199|194.7|188.7|185.8|193.4|194|194.6||192.7
04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|210.7|210.5|210.9|211.8|219|221.2|219.1|220|217|217.2|218|218.6|219.5|214.3|||209.4|207.4|209.4|204.7|207.6|207.3|203.2|202|200.3|200|205.1|214.1|223.2|219.1|225.6|219.3|222.9|214.8|205.1|199.9|199.6|199.45|194.65|193.1|183.9|190.85|190.55|189.45|189.3|189.7|185.2|187.3|197.3|196.25|187.7|187.5|183.85|184.85|182.9|185.75|187.4|187|182.8|183|175.9|184.1|178.1|183.4|190.75|195|197.5|193.1|190.45|193.2|196.3|199.4|200|197.95|196.55|198.55|199.6|203.4|195.75|197.7||197.95|199.75|202.6|||204.4|201|196.65|192.65|197.75|201|198.8|190.55|189.4|186.55|189.9|195|190.25|193.35|195.6|197.5|194|192.25|187.5|193.45|192.8|196.3|200.9|195.15|194.7|193|193.55|193.15|191.3|183.35|175|179|180.7|176.4|158.3|153.95|155.45|152.35|144.8|146.65|146.15|147.35|153.85|166.25|168.8|167.4|165.1|167.05|166.8|168.35|164.3|166.4|162.95|166.1|169.1|161.45|160.45|165.85|164|160.9|159.4|159.5|157.05|158.8|151.35|146.15|151.95|148.65|148.95|158.2|156|159.3|157.75|151.2|152.75|156.7|157|160.05|165.4|157.4|158.85|165|165.55||173|174.6|175.7|171.1|172.55|168|169|180|180|181.65|179.7|182.05|181.4|173.65|169.7|169.85|166.45|169.55|163.15|160.5|160.6|158.4|163.1|162.8|163.5|162.9|173.2|173.75|177.25|178.75|178|175.35|173.9|176.6|176.25|173.55|171.4|174|171|170.2|168.25|167.65|166|167.55|165.3|161.4|161.15|159.55|167.5|160.6|160.45|161.45|159.1|158.6|158.7|151.5|152.3|157.75|170.05|171.15|165.15|150.75|149.1|142.7|142.55|140|150|140|127.3||123.55|120.7|118.5|121.45|117.75|109.15|113.4|119.25|128.7|128.95||131.6
04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|162.15|159.5|161.25|163.85|165.05|166.35|165.45|164.7|165.3|165.6|165.5|166|168.4|164.6|||161.4|161.05|161.35|160.1|162.45|161.1|162.05|162.15|162.65|157.55|157|155.2|155.5|151.6|154.1|154.45|155|155.4|155.35|151.95|160.15|162.85|157.15|153.7|149.9|148.85|148.45|143.9|143.6|143.45|145.35|148.8|151.7|152.3|150.75|150.9|150.75|152.5|149.8|151.25|153.6|151.55|149.65|148|146.25|147.85|147.3|152.45|151.95|152|152.5|151.75|148.9|152.35|150.4|152.35|151.75|150.4|148.2|149.5|146.65|145.95|142.2|141.35||138|141.1|142.9|||142|138.3|135.5|131.6|133.1|134.6|133.7|130|131.75|127.15|128.6|127.5|126.4|125.95|129.05|128.1|120.75|122.45|117.7|116.5|119.75|121.35|121.45|117.9|117.8|118.5|118.7|119.65|120.5|116.4|116.2|116.8|116.2|117|111.15|112.5|111.1|109.25|109.2|107.55|108.5|109.9|112|114.05|116.65|115.25|113.9|117.9|119|117.05|117.25|120.7|121.1|120.95|116.9|114.8|113.35|114.05|113.9|114.85|114.95|115|115.8|118.2|115|115.15|118.85|117.35|118.65|120.25|115.55|116.95|117|117.3|118.55|119.3|121.5|121.45|120.55|118.25|121.3|123.1|120.85||122.55|122.95|125.35|125.35|127.7|126.6|126.5|130|129.65|131.7|131.1|133.65|134.75|133.4|130.3|131.55|130|131.7|127.2|127.35|124.05|122.95|125.6|125.65|126.95|128.7|129.45|130.2|130|129.55|129.4|129.7|129.4|131.1|129.85|129.6|128.1|131.2|133.2|134.05|129|130|128.65|130.65|132.25|131.3|131.7|130.8|135.35|135.9|130.75|129.55|130.7|131.45|130.45|131.55|134.4|137.2|133.3|140.85|143.35|142.2|142.6|142.55|144.25|142.4|145|145.9|143.15||138.9|139.7|140.3|138|138|131.9|127.5|133|134.1|133||133.6
04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|157.8|158.05|154.45|153.95|162.1|156.5|154.75|157.15|157.2|154.85|156.9|156.25|157.15|152.65|||152.4|150.85|154.6|153.05|153.85|148.35|150.15|148.9|152.85|155.15|155.65|158.25|158.95|158.6|158.1|156.1|156.75|154|149.05|145.45|149|148.45|145.25|145.3|141.9|146.3|145.8|144|139.35|138.1|133.05|134.8|138.2|138.9|130.35|129.45|131.35|134.65|134.2|138.35|138.9|139.2|138.5|140|141.55|147.1|148|143.55|141.65|143.05|142.8|137.7|134.4|138.1|139.6|138.1|133.05|134.45|134.3|137.9|141.35|139.5|133.6|131.4||136.3|138.2|140.85|||138.6|138.4|131.65|128.85|133.6|139.15|138.65|137.15|134.75|129.65|136.75|143|137.15|138.5|142.5|142.15|135|132.75|125.75|127.4|130.2|135.4|140.3|135.05|132.6|130.75|132.2|128.4|126.5|123.75|121|120.7|120.45|112.5|96.18|95.9|96.5|92|90.52|89.14|88.72|91.5|93.46|95.24|97.84|97.66|95.1|92.56|92.56|91.16|92|94.2|94.82|97.54|99.2|95.8|97.42|97.52|99.82|98.7|99.52|97.52|96.34|99.62|94|97.22|100.45|102|104.5|110.75|112|112.1|109.25|104.7|101.85|105.45|107.75|108.45|110.5|108.95|107.85|107.55|106.35||111.1|112.8|114|111.8|110.9|109.8|109|108.95|108.05|113.6|112.85|114.95|118|116.75|110.3|103.6|101.25|102.6|98.22|96.98|94.98|96.66|101|100.2|96.5|95.36|97.08|96.48|98.02|98.62|98.84|97.98|99.04|98.08|97.5|96|94.88|95|94.24|98.4|98.16|102.15|99.66|99|101.25|100.65|102.2|103.2|109|110.1|107.85|112.05|111.75|109.55|108|105.75|103|112.15|120.5|119.15|111.55|106|106.9|98.82|99.88|97.76|100.7|99.06|100.3||94.56|98.24|95.04|85.8|87.4|85.04|88.68|86.3|92.96|87.56||95.12
04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|724.8084|726.3019|720.3282|718.8348|725.3063|732.7734|725.3063|715.3501|700.416|712.861|705.892|690.46|693.447|681.997|||682.993|681.499|686.477|685.979|698.922|683.988|680.006|672.539|673.534|676.521|683.988|688.966|703.901|679.01|712.363|752.188|694.94|698.922|696.931|681.001|689.962|699.918|693.447|685.482|679.01|678.014|670.05|642.172|637.194|640.679|632.714|650.635|674.032|674.032|655.115|649.639|653.124|653.622|656.111|655.613|654.618|647.15|650.635|648.146|646.653|637.692|625.247|642.172|642.67|674.032|678.512|672.539|658.6|664.574|678.014|685.979|684.486|712.861|718.835|749.699|753.184|751.69|736.258|737.254||744.223|749.699|755.175|||737.751|726.302|704.398|693.944|722.319|721.822|711.368|713.857|682.993|683.49|696.931|703.901|718.337|730.782|737.254|738.747|735.76|722.817|704.896|701.909|718.337|746.214|762.144|773.594|773.594|771.105|770.109|761.148|789.026|791.017|778.074|767.122|740.738|723.315|704.896|708.381|695.438|686.477|660.591|666.565|662.582|672.041|695.936|709.376|723.813|722.319|724.311|721.822|719.83|725.306|721.822|722.817|716.844|710.372|698.425|686.975|686.975|683.49|662.582|655.613|648.644|650.137|630.225|641.177|637.194|625.247|599.361|579.946|566.506|614.295|620.767|615.291|609.815|670.05|678.512|661.089|661.089|666.067|661.089|659.098|631.221|637.194|626.242||633.212|617.78|624.251|622.26|644.661|644.661|639.683|656.111|657.107|660.093|657.604|668.058|666.067|648.644|631.221|650.635|620.767|611.806|587.413|588.409|591.894|596.374|600.854|610.313|610.313|614.793|610.81|615.291|615.291|630.723|622.758|624.251|617.282|611.308|616.286|604.837|602.845|605.832|606.33|633.212|610.81|618.775|617.282|613.299|624.749|607.824|610.81|617.5|634.5|629.5|623.5|628.5|636|649.5|623.5|620|627|650|668|693|708|685|689|652|650|650|642.5|617|614.5||600.5|600|587.5|592|582.5|571.5|571.5|603|620|606||600
04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|97.15|95.8|94.35|92.75|97.05|96.5|96.9|97.3|96.65|96.25|100.3|100|101.2|99.3|||98.8|98.3|98.35|99|99.55|96.25|98.2|96.3|94.05|92.8|96.85|96.4|98.6|97.95|95.65|95.85|95.9|98.1|98.45|97.75|100.4|98.5|95.5|97.75|95.65|96.2|94.75|96|92.95|90.75|90.4|92.15|91.95|95|87.5|86.8|99.35|98.95|99.4|100.2|96.55|94.8|88.15|87.3|82.3|74.8|76.4|76.25|75.8|78.5|81.35|82.45|79.35|80|78.45|78.75|77.15|79.45|80|79.4|74.5|74.1|73.95|69.45||75.6|77|74.25|||75.55|74.8|68.9|69.3|74|74.3|71.55|70|68.7|68.5|63.35|70|69.45|68.65|68.95|68.95|68.55|65.65|60.85|64.65|65.9|68.75|69|70.35|68.35|67.3|71.6|70.55|70.1|64.35|63.65|65.7|64.35|59|47.8|48.34|47.5|47.94|44.66|48.32|46.54|48.44|50.2|51.35|50.2|47.24|45.8|45.24|41.76|41.92|44.2|44.84|46.4|47.46|50.1|41.52|40|41.7|40.08|41.22|42.76|44|43.18|45.74|43.66|43.24|44.96|41.22|39.12|46.56|43.86|46|46.8|47.54|47.1|48.8|47.22|51.6|52.35|49.5|51.3|53.35|51.05||53|51.2|48.74|47.3|49.46|47.96|46.2|51.5|50.85|50|50|51.5|51.6|52.8|46.24|45.58|47|47.7|42.78|38.44|40.2|43.66|43.84|41.5|41.5|43.92|44|45.88|48.3|45.1|47.98|47.68|47.5|46.68|50.2|48.4|46.2|49.6|52.2|54.15|54.85|56.95|55.85|53.15|57.6|58.5|64.5|63.35|67.45|70.25|62.6|64.4|65.65|65.2|63.85|65.45|64|71.15|73.05|75.35|69.6|67.65|69.1|60.75|64.35|62.1|66.45|57.05|59.05||66|32.56|34.08|33.66|33.08|34.02|32|30|31.82|32.4||33.72
04040|960684|/equities/mccarthy---stone-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.8|119.8|120|119.8|119.8|119.8|120|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8|119.8||119.8|120|119.8|||120|120|119.8|119.8|119.8|120|119.8|120|120|120|119.6|119.8|119.6|119.8|115.8|116.6|116.8|116.8|117|116.8|116|116|115.4|115.4|115.4|115.4|115.8|117|116.4|117|116.4|115.8|116.2|115.2|115.2|115.2|117.8|116.6|115.8|117.4|115|115.2|115.2|115.4|115.8|83|80|78.1|72.8|74.5|72.8|72|73|75.6|76.3|77.2|78.6|76.6|74.5|74|74.2|69.8|71|73.1|70.9|70.2|70.4|69.9|69.8|71|71.1|70|70.5|70.5|69.9|72|69.7|70.1|70.3|68.6|69.7|69.9|69.8||71.8|71.9|71.5|69.8|70.4|69.8|71.5|69.5|70.5|70.1|70.9|74.1|72.3|71.5|70|70.4|70|69.8|67.5|67.5|65.8|69|70|71.1|70.6|70.9|71.4|71|72|72.5|73|73.6|74|74.4|74.5|75.1|74.1|74|74.5|75.4|70|72.1|71.5|71|72.2|72.2|73|72.3|74|75.8|70.5|73.2|74.1|71.9|71.2|71|72.1|75.2|76.2|79|78.7|77.5|76.8|74|71.7|71.4|74|68.5|70.6||65|67.4|63.8|69.3|69.2|69.1|67.4|70.2|70.3|72.8||75
04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP|304|309|304.6|304.6|316|319|318.4|310.2|302|300.4|305.2|300.2|292|292.2|||282.6|286|292.4|294|293.8|291|294.4|301|303.4|303.2|306.2|307.6|317.2|315|311|308.6|306|298.6|287|286.8|290.2|287.8|287.6|290.4|285.4|292.4|294|291.2|289.6|293|291.6|293|301.6|305.6|299.4|297.4|302.4|300.4|298.6|300|292.6|294.2|297.6|289.4|289.4|289|281|298.2|288.2|292.4|299.8|296.8|293.2|290.4|291|294.2|283.8|284.6|282.2|289|291.4|295.8|292.8|283.2||282|283.8|289|||283.2|283.2|279.2|273.2|279.2|281.6|278.8|277.4|269.6|275.2|271.2|274.2|277.2|277.8|278.6|287.6|286|285.6|278.8|294.8|290.2|290.4|293.8|298.2|301.8|306.4|308.8|311.8|313.2|316|327|335|317.8|319|301.8|304.4|306|295|283.4|282.6|282.2|287.6|286.8|293|307.4|291.8|284|282|284.6|284|285.6|292|290|307.4|301.4|295.2|291.4|289.2|289|288.6|285.6|284.4|275.2|266.4|265.8|257.8|267|262.8|260.6|272|281.6|277.6|283|271.2|273|276.4|269.8|262|257|256.4|251.4|252.8|255.6||260|260|252.6|252.4|251.2|247.8|246|251.6|254.8|265|265.8|270.6|270|269.6|268.8|266.2|266.4|273.6|268.8|267.8|268.6|273|281.6|283|286.6|283.2|292.6|293.6|254|257.6|263.4|258.8|261.4|257.2|256.8|257.4|263.8|267.2|278.4|276.8|274|280.2|266.2|264.6|264.4|258.4|250.6|253.8|266.2|268|269.2|269.2|274|277|268.2|266.4|272.6|290.8|291.4|295|299.6|296.4|298|297.4|274.4|270.8|276.4|275.2|268||261.8|269.4|269.2|268.4|263.4|252.6|258|254.4|256.4|256||252
04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP|467.5|470.5|460.5|454.2|477.1|480.8|482.1|483.6|474.6|479.8|480.1|487.4|494.5|486.8|||490.5|477.4|487.6|467.6|471.4|472.3|473.2|466|476.5|488|504.8|501|504|488.8|468.8|458.6|457.7|462|441.2|419.8|441.6|431|429.7|440.7|423.2|443.9|442.5|434.5|423.5|412.3|395.3|412.8|420.5|417.2|407.2|410.7|422.2|434.8|429.2|433.6|428.2|414.5|420.7|405.1|396.8|405.3|388.9|399.4|395.9|417.7|423.7|442.5|426.4|425.1|430.1|427.7|423|434.2|438.4|448.6|460.5|469.8|456.9|445.1||466.5|477.6|474.3|||465|452|435|421.6|435|443.6|449.4|441.7|449.2|431.6|439.1|435.8|431.5|449.7|452|454|428.5|419|391.4|402.5|394.7|411|425.5|399.5|380.1|384.9|402.1|407.9|404.6|376|375.3|383.3|400.8|375.3|292.6|296.3|295.7|290|277.2|273.3|270|275.7|284|293.8|305.5|293.6|289.3|305.9|295.6|292.8|283.1|284.9|286|309.7|315.1|312.3|294.7|293.8|272.6|262.6|265.1|257.5|257.2|262.7|257.7|252|252|252.4|253.2|268.9|281.6|276.3|279.3|278.3|264.3|273.1|280.5|290.1|299.7|286.7|286.6|285.1|271.8||290.9|286.6|279.7|285.6|292.4|280.2|281.3|286.1|278.9|293|296|299.7|304|315|301.5|284|282.5|295.2|281.4|272.5|268.8|275.5|278.3|287.2|284.8|290.2|297.9|298|312.2|311.8|303.6|310.1|319.4|296.9|318.6|311.3|311.8|311|320|321.7|310|324|305.1|294.3|300.8|295.4|296.2|295.1|315.1|311|315.6|318.1|319.2|310|296.6|290|292.5|310.9|329|357.4|356.6|339.6|330.1|312.7|286.1|277|295|304.8|276||262|264.1|274.1|275.5|270.1|255|237.9|231.9|246|245.5||257.7
04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|347.081|347.3995|339.8612|344.4267|362.2638|379.7825|370.6515|372.3503|369.8021|364.3873|368.6342|366.9355|372.5627|370.333|||368.5281|354.407|364.7058|349.6292|354.6193|348.46|359.08|352.81|363.11|371.5|378.93|384.24|386.47|378.4|379.15|378.19|383.18|394.75|390.61|369.7|389.66|375.75|357.59|361.52|352.28|363.64|374.37|367.04|359.82|361.41|350.58|363.96|369.91|371.82|362.69|363.43|363.96|367.36|375.75|371.61|375.11|369.91|378.3|363.54|357.8|360.35|349.42|354.83|351.86|372.56|383.39|391.78|389.66|389.66|386.37|393.9|392.52|396.56|389.66|395.07|386.37|386.26|376.07|377.02||378.08|380.1|385.62|||379.99|367.15|357.8|349.84|359.4|364.81|363.54|358.55|346.13|328.82|337.63|345.17|344.21|345.06|348.25|355.89|352.92|351.22|325.95|338.27|337.63|351.75|346.44|341.56|336.78|335.83|352.28|348.36|342.3|315.55|309.6|315.76|320.96|310.35|269.04|274.56|271.59|273.29|263.84|254.07|251.21|256.2|262.46|270.85|282.1|273.08|270.32|285.5|275.2|275.2|266.5|269.79|270.21|277.01|280.93|277.43|278.07|272.44|262.35|247.7|255.24|245.26|244.84|250.46|234.75|231.25|237.09|234.96|232.31|254.82|263.84|259.06|265.86|262.25|261.93|258|253.75|252.69|259.7|245.37|240.27|213.41|202.75||216.17|224.03|224.24|216.06|220.2|210.18|212.35|221.69|216.91|221.8|218.19|225.83|233.58|234.86|228.7|215.11|207.59|208.78|204.91|187.33|181.05|189.84|199.69|206.78|209.2|221.58|231.25|219.35|255.77|247.92|248.02|250.04|260.12|247.17|249.19|251.1|241.33|242.29|252.59|253.22|248.45|255.67|248.34|242.08|247.49|242.39|241.23|243.67|256.73|251.95|254.29|255.67|256.52|259.49|246.11|251.74|236.02|262.89|283.48|298.24|316.29|274.78|281.36|273.72|253.75|244.52|267.24|251.95|224.98||197.86|196.42|197.91|202.75|199.61|186.57|177.31|177.52|195.44|199.05||203.85
04044|14060|/equities/mercantile-investment-trust|FTSE350|271.5|271|266.5|267|274.5|275.5|276|275.5|274.5|272|272|271.5|268|263|||256|255.5|255|255|255|252.5|256|252.5|256.5|254|255|257|258.5|257|257|259|259.5|258.5|256|251|253.5|248|243|245|239|248|254.5|251.5|249|250|248.5|254|258|258|251|250|253|254|254.5|256|245|241.5|240|235|231|232|229|233|231|239|241.5|242|238.5|237|232.5|239|237.5|241|244.5|249|251|252|250|247||247.5|251.5|256.5|||249.5|233|224.5|217|229|237|231.5|220.5|217|215.5|222.5|225|227|231|239|236.5|233|229.5|224|221.5|223.5|229.5|234|232|229|231.5|235.5|231|235|231|235|237.5|231|226.5|211|209|206.5|202|198.8|199.8|201|202.5|206.5|207|208.5|202.5|198|196.2|195.4|195.4|195.8|196.4|194|201|198.4|195.6|190|188.6|186.6|179|179|176.6|175.6|177.8|171.8|169|172.8|171.8|173.6|178.8|182.8|182.4|182.2|182.8|183|183.2|184|186.4|188|185.6|188|193.8|193.8||194|194.6|192.6|190.4|193.2|191.6|190.6|192.4|194.4|197|195.4|202|204.5|202.5|196.2|196|195|196|191.4|186|182.8|184|187.4|188|187|188.2|191.8|192.4|193.8|193|191.6|196|198.8|194.6|198.4|196.6|194.2|197.6|199.4|201|190.6|192.6|192|189.4|189.4|191.4|191.8|195|201|200|201.5|198|201.5|196.4|191|190|188.2|196|199|204|208.5|203|207|200|195.6|191|196.8|194.2|189.6||181.4|180.8|181.4|180.2|178.2|169.4|168.6|173.8|181.2|182||182.4
04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP|520.4|524.4|514.8|518.4|538.8|534.2|541.6|550|543.6|540.6|548.6|558.6|558|543.2|||558|553.2|587.6|550|525.4|485|485.8|486.3|479|477.9|489|472.2|486.8|485.6|481|488.9|481|485.4|487.5|489.4|519.8|498.3|438.6|434.3|418.6|438.5|441.9|422.5|423.2|427.2|422.1|426|441.1|447.8|466.5|467.3|477.2|524|491.7|488.9|456.1|447.8|425.9|415.9|445.1|428.1|429.2|403.9|383.2|396.4|407.3|416|411.3|410.2|426.6|420.4|397.3|399.2|397|426.2|425.9|424.9|419.6|405.9||424.1|430.2|435.5|||442.7|440.8|438.3|424.5|438.6|449.3|433.2|441.6|434.6|456.8|474.1|478.8|470.9|490.3|430.6|402.8|363.9|356.4|352.7|368|363.3|361.2|371.7|330.3|328.9|349.7|356.4|271.7|269.8|247|244.1|243|249.9|241.1|213.2|220.3|219.1|211.8|212.4|215.9|218|228|245.8|253.1|258.5|249.9|248.6|251.2|250|249.7|250.1|257.1|263.9|269.9|270|268.6|262.2|267.8|258.4|241.3|241.1|246.1|248.7|259.3|247.1|253.6|267.8|266.4|259.2|277.8|279.9|282.7|286.5|281.7|285|288.3|290.3|278.6|291.5|282.9|290.6|291.4|286.4||298.8|300.1|306.1|303.4|304.3|296.3|295.8|299|296.3|303|309|314.8|323.7|322.5|317.9|312|309.1|307|299.7|291.9|277.1|279.4|284.8|288.3|280.1|301.6|311.6|298|303.1|292.5|294|305.8|323.4|312.6|319.4|324.1|335|363.9|352.8|438.7|446.2|443.2|437.6|432|428.2|426.3|427.8|426.9|474|478.5|475|459.2|465|462.9|449.6|445.1|441|479.3|507.8|517.8|515.2|475.4|474.4|442.5|430.8|406.7|449.2|436.8|440.3||419.7|407.1|424.1|451.6|422|407.1|402|412.9|449.8|447||476.9
04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|317.4|305.2|296.2|291.2|308.6|310.2|312|315.2|317.8|313.8|324.6|322|329.4|317.8|||319|322|318.5|319|324|321.5|324.5|316.5|312.5|316|316|321|330.5|326.5|326.5|326.5|319.5|319|311|299.5|299.5|312|297.5|308|304|308|323|320|337.5|291.36|294.517|299.929|304.891|319.774|296.321|303.086|321.578|322.48|310.303|318.872|292.713|289.556|272.417|266.103|268.809|263.397|255.278|254.376|248.513|252.121|253.023|249.415|230.021|224.158|214.686|214.686|208.372|210.627|214.235|219.196|207.47|214.235|214.686|203.862||216.941|223.256|221.001|||223.707|215.137|201.156|203.862|211.98|220.098|223.256|225.511|220.098|213.333|220.55|225.511|218.745|219.196|223.256|224.158|216.941|207.47|190.331|201.156|200.254|201.607|207.921|210.627|196.645|201.607|211.078|214.235|217.392|197.547|192.135|200.705|198.449|183.566|145.951|152.084|148.115|147.033|139.095|141.44|141.44|142.884|147.394|148.837|143.425|139.456|127.188|127.008|126.286|119.07|119.43|119.07|123.58|127.008|132.961|125.925|121.235|127.549|122.137|122.317|121.235|122.137|120.333|126.827|121.956|120.693|122.678|116.003|107.343|126.827|125.384|130.255|132.961|136.389|139.456|142.162|143.605|147.935|153.347|151.002|152.626|146.311|149.739||155.332|153.528|142.703|144.868|149.018|152.265|144.327|144.146|145.77|150.28|154.069|157.136|162.187|164.713|154.069|156.234|153.167|152.626|140.177|134.404|138.013|140.719|143.966|142.523|141.621|144.868|145.409|147.213|148.837|140.358|149.198|147.033|151.724|147.213|153.347|148.837|135.848|140.719|155.332|158.579|170.847|173.733|172.831|169.584|172.651|172.29|176.8|184.017|198.449|202.5087|191.6841|194.8413|192.1352|193.0372|191.2331|191.2331|181.3106|201.6066|196.1944|204.7638|192.5862|178.2437|184.0168|166.878|169.4037|163.2698|175.5376|165.0739|173.3727||137.4714|135.3065|139.2754|138.3734|140.1775|129.8942|129.353|131.6983|139.8167|139.4558||142.162
04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|1990.23|1979.24|1966.25|1945.76|1967.75|1976.24|1941.27|1871.3101|1886.3|1893.3|1906.29|1897.29|1925.78|1899.79|||1883.3|1848.8199|1911.78|1902.79|1909.79|1867.3101|1870.3101|1845.83|1850.8199|1845.33|1850.8199|1817.34|1842.33|1831.83|1844.83|1828.84|1816.34|1801.35|1783.87|1757.88|1784.36|1836.33|1786.86|1770.37|1723.4|1799.36|1800.85|1765.88|1781.37|1814.85|1794.86|1830.34|1858.8199|1871.3101|1838.83|1813.35|1783.37|1777.37|1795.86|1752.39|1777.37|1773.37|1790.86|1756.88|1726.4|1754.88|1744.89|1808.85|1780.37|1828.84|1839.33|1815.84|1793.86|1829.34|1808.35|1861.8199|1853.8199|1851.8199|1850.3199|1875.3101|1885.3|1823.34|1738.89|1750.39||1718.41|1739.89|1744.89|||1707.91|1705.91|1708.41|1695.42|1745.39|1790.86|1794.86|1814.85|1783.87|1738.89|1741.89|1743.89|1728.9|1703.92|1681.9301|1683.4301|1679.4301|1712.41|1656.95|1688.4301|1670.4399|1664.9399|1668.4399|1657.95|1670.9399|1683.9301|1711.41|1709.91|1719.91|1697.42|1684.9301|1723.4|1695.92|1650.95|1594.99|1586.99|1565.5|1523.03|1486.55|1462.0699|1465.5699|1485.5601|1531.53|1560.51|1592.49|1589.99|1582.99|1601.48|1606.48|1620.47|1589.99|1666.4399|1665.4399|1688.4301|1656.45|1637.96|1681.9301|1666.9399|1688.9301|1716.41|1690.92|1638.46|1655.95|1600.48|1556.51|1544.02|1566|1517.53|1519.53|1588.49|1577.5|1579.5|1541.52|1512.54|1515.04|1488.05|1492.05|1471.0601|1454.08|1438.09|1437.09|1469.0699|1452.58||1460.0699|1483.5601|1504.54|1484.5601|1490.55|1460.5699|1450.08|1532.03|1526.53|1553.51|1528.03|1538.02|1545.52|1518.53|1483.5601|1485.0601|1468.5699|1424.09|1423.09|1407.6|1362.13|1393.11|1447.58|1426.09|1437.59|1441.08|1478.0601|1494.05|1503.04|1515.54|1514.04|1482.0601|1479.5601|1464.0699|1466.5699|1442.58|1436.09|1451.08|1469.0699|1512.04|1485.0601|1483.5601|1496.05|1509.54|1519.03|1492.05|1474.5601|1504.04|1556.51|1542.02|1552.01|1523.53|1518.03|1489.55|1438.58|1432.59|1425.09|1499.05|1502.54|1558.51|1571|1584.49|1580.49|1540.02|1534.02|1507.04|1537.02|1515.04|1488.55||1405.11|1386.62|1390.62|1358.14|1374.63|1295.1801|1281.1899|1305.67|1358.64|1362.63||1360.13
04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|259|260.8|259.2|261.2|270.6|271|272.6|274.6|271|268.2|269|271.8|280|272.4|||267|266.6|264.6|263.6|268.2|267|267.4|271|277|276|278.4|279.4|280.2|279.6|280.4|278.2|285.4|292.8|297.4|303.6|305.4|296.4|290.6|295|290|294|289.8|287|288.2|285.6|287|268|269.2|265|267|264.4|260.4|262.6|262.6|262.6|260.4|263.2|263|264.8|268|267.8|270|273.6|271.4|271|268.4|268.4|260.4|259.6|258.6|261.4|263.4|268.8|269.6|273.6|272.2|272.4|271|270||260.6|263|268|||252.4|254.6|255.8|251|250.4|257.8|259.4|255.6|255.6|248|248.2|248.2|247|244|247.8|249.4|251.6|254.2|244.8|248.4|250.4|257.4|257.2|260|259.6|264.6|267|266.8|268|260|267.6|264.8|264.8|260|247|246.8|249|245|244.2|243.2|237.2|242|243|251.6|254.2|240.6|267|271|266.6|267.8|263.2|264.4|269.8|274.6|271.2|268.4|269.6|269.6|269.8|266.6|268.4|267.2|266|268|259.6|259|267.8|258.6|268|275|280|284|300.2|296.6|295.4|298|293.2|299|307.2|297.4|303.8|308.8|308.8||304.6|303|306.8|301.2|303.6|298.6|297|294.8|297.6|302.4|304.2|303.8|307.6|308|304.6|308.2|304.8|309|301|301|294|293.8|292.4|307.6|303.8|299|303|298.8|292.2|287.4|286.6|285.2|295|291.4|299.8|300|299.8|311.6|315.4|325.2|327|328.4|325|323.6|325.2|325.4|324.4|322|331.6|339.2|335|330.8|326.8|320|316.8|318.6|324.6|346.2|338|348.8|348.4|344|348.6|346.2|344.8|342.6|344.6|334.6|338||333.6|328.2|323.8|323.2|319|315.2|315.2|324|326.6|323.6||326.8
04049|6859|/equities/monks-investment-trust|FTSE350|1394|1394|1372|1364|1386|1412|1410|1398|1398|1386|1396|1400|1390|1386|||1372|1352|1348|1336|1336|1332|1358|1366|1372|1354|1364|1366|1388|1376|1362|1372|1356|1344|1316|1308|1356|1390|1400|1404|1366|1396|1402|1396|1422|1450|1440|1460|1480|1484|1462|1458|1436|1434|1436|1426|1406|1410|1398|1370|1350|1366|1372|1394|1396|1394|1404|1406|1382|1370|1364|1374|1360|1362|1374|1372|1360|1356|1344|1354||1360|1358|1374|||1348|1346|1348|1326|1330|1332|1328|1322|1330|1334|1326|1326|1324|1316|1302|1292|1292|1282|1266|1288|1268|1252|1248|1238|1240|1238|1238|1230|1248|1236|1250|1246|1234|1274|1230|1222|1200|1158|1150|1146|1152|1154|1178|1180|1200|1184|1178|1200|1202|1216|1202|1220|1212|1208|1188|1180|1166|1152|1136|1132|1132|1124|1112|1122|1104|1096|1106|1092|1078|1110|1118|1122|1130|1110|1108|1108|1102|1102|1106|1084|1122|1158|1148||1146|1158|1150|1138|1140|1134|1110|1130|1124|1130|1120|1128|1142|1130|1130|1138|1124|1132|1124|1120|1092|1104|1114|1112|1110|1112|1148|1136|1148|1136|1126|1112|1128|1106|1142|1114|1102|1112|1110|1124|1088|1086|1064|1056|1060|1054|1048|1040|1066|1044|1062|1044|1032|1010|988|984|987|1010|1006|1018|1026|1012|1018|997|991|974|995|983|985||969|966|960|954|961|904|895|932|954|936||934
04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|313|312.5|311|310|314.5|317|317.5|317.5|313.5|318.5|325.5|324.5|322.5|322.5|||314|311.5|308|308.5|309|304.5|306.5|307|311|314|316.5|314|319|313|313|315|307.5|317|306.5|321|330|314.5|305|307.5|310|309|309|307|304|307.5|301.5|307|324|317|314|312|314.5|315|302.5|298|297.5|299|303|296|292|289|283.5|289.5|289.5|300|311|312|312|317|318|320|310|311.5|305.5|311.5|305|305|305|306||311|308.5|319.5|||310|305|304.5|300|298.5|303.5|306.5|307.5|303.5|301.5|296|296|298|299|303|301|293|289.5|281.5|284.5|275|277.5|289|282|281|276.5|286.5|287|287|286.5|284.5|286.5|278|277.5|251.5|248.5|251.5|248.5|245.5|250|245|247.5|257.5|260|265|256|251.5|251|249|252|248.5|246.5|243|250|253|245|244|239.5|239|232.5|233.5|238|236.5|233|227|224.5|220|210|210|214.5|227.5|233|236|229.5|224|227.5|228|228.5|230.5|227.5|222.5|222.5|224||231|226.5|230|230.5|238|234|235|234|247|248|247|248|250|244|238.5|228.5|223|227|221.5|216|217|218.5|217|217|223|227.5|228.5|225|225.5|232.5|232|232|233.5|231|230|229.5|236|241|241|241.5|238.5|238.5|242|241|241|236|234|236|240|240.5|247.5|237|236|238|232|235|235|240|234|235.5|247.5|235|232.5|220|216.5|213|222|210.5|205.5||201.5|205|200|200|198.6|197.6|190.8|199.2|200|205||203.5
04051|6573|/equities/william-morrison|STOXX600/FTSE350|179.35|181.3|180|181.3|183.7|180.45|178.4|179.1|181.5|182.9|182.7|184.3|183.9|183.3|||181.45|182.45|182.05|181.55|181.45|179.65|179.25|180.65|180.05|180.25|177.7|177.55|178.2|173.5|176.45|175.25|177|175.1|172.05|175.95|172.9|171.25|169.4|170|170.85|172.9|171.65|172|171.65|172.3|172.25|173.5|171.4|173.15|171|171.05|172.1|173.55|173.3|176|176.85|179.5|178.25|179.85|179.45|182.9|185.25|184.5|187|186.8|185.1|182.35|181.1|181.45|182.55|185.3|185.65|180.65|183.25|182.6|183.95|185.5|179.85|181.1||177.35|179.15|178.95|||176.3|173.85|171|172.5|174.55|178.7|183.15|178.95|180.65|178|181.7|177.15|176.45|173.55|174.8|178.35|178.65|182.8|179.85|183.6|184.05|184.45|184.25|182.35|186.45|186.2|180.95|179.1|176.5|173.7|173.1|172.6|166.6|164.25|163.8|161.75|163|163.2|163.45|162.9|164.75|165.7|169.65|171.55|172.75|170.8|172.95|173.55|171.55|172.9|171.55|173.85|174.6|172.4|172.65|170.05|169.5|170.5|171.8|170.9|171.55|170.15|171.6|174.35|173.15|174.3|179.65|178.25|178.2|174.25|172.05|171|178.1|177.2|180.3|186|195|193.3|192|190.8|190.8|191.1|190||192.3|194.85|195.95|195.6|198.05|197.15|196.55|198.5|196.2|196.2|195.3|196.25|196.3|192|191.8|192.25|191.2|192.5|191.9|188.1|186.85|187|187.55|186.3|185.8|188.1|184.75|184.4|184.5|183.05|183.95|183.75|183.5|186.7|185.25|182.85|178.6|179.65|182.65|184.35|185.35|188.65|188.65|190.55|191.45|191.85|190.25|190.95|194|195.6|190.4|188.05|187.35|185.7|182.1|183.9|185.85|188.2|185.1|187.2|186.3|188.45|188.35|186|188.95|186.7|186|181.55|179.1||181.75|180.6|185.4|187.5|188.85|189.7|190.75|196.3|195.1|188.75||187.1
04052|6934|/equities/murray-international-trust|FTSE350|244.8|245.2|241.2|239.6|244|245.2|246|243.2|242.8|243.2|245.2|244|241.6|240|||239.2|241.6|1202|1188|1188|1184|1192|1184|1188|1178|1186|1194|1192|1168|1142|1150|1140|1130|1120|1108|1120|1120|1112|1118|1088|1110|1108|1094|1098|1104|1100|1126|1124|1124|1108|1114|1122|1122|1130|1126|1106|1102|1106|1082|1078|1094|1098|1110|1110|1122|1136|1142|1132|1128|1126|1138|1138|1142|1148|1164|1172|1170|1146|1134||1130|1144|1150|||1140|1132|1136|1100|1122|1154|1154|1138|1132|1126|1144|1136|1146|1138|1128|1134|1134|1104|1076|1080|1096|1104|1108|1082|1056|1040|1036|1024|1040|1022|1028|1026|1000|990|951|948|946|928|917|905|913|912|935|940|951|940|931|948|950|956|947|952|951|957|955|951|938|933|937|936|936|950|946|957|946|933|948|950|942|965|967|977|974|965|965|960|945|954|957|936|936|950|942||951|957|958|960|957|953|948|951|960|960|950|966|978|971|961|951|950|963|962|948|940|941|960|966|961|971|987|965|979|978|976|984|998|993|1002|982|975|991|994|1012|991|996|995|994|999|991|987|995|1016|1010|1042|1016|1020|1002|977|988|984|1010|1018|1030|1040|1020|1046|1014|988|979|1008|989|977||957|953|959|963|976|935|928|964|986|982||971
04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|322.4|317.6|303.2|299.4|313.4|316|324.8|323.6|315.6|305.8|308.4|316.4|320.4|328.2|||316.4|307.8|314.4|309.6|315.4|308|306|300|305.4|313.4|311|313.8|313.8|319|311.6|309|304.4|313|299.8|293.4|306.2|313|298.6|305.8|299|297.4|313.2|317.2|316.2|301.8|292.8|300.6|305.2|317.4|286|279.2|295.6|300|301|303.8|283.4|270.4|262.2|254.8|250.2|250.4|243.2|245.8|243.4|256.2|257.2|265.4|266.6|265.8|264.2|263.8|256.6|256.4|250.8|264|254.6|242|240.4|228||237.4|241.8|248|||245|241.4|231.6|223.6|237|245|240.2|245.8|242.2|233.2|241.4|250|250|244.4|253.2|258.6|236.8|234.6|221.4|219|223|230.8|243.8|233.4|225|228|238|242.2|249.2|227.4|225|229|218.4|206|165.9|160.7|161.6|152.3|148.2|149.7|148|148|152.1|153|155|147.4|141.7|143|144.4|146.3|146.7|150.7|153.9|167.2|174.9|166.4|158.7|152|152|155.6|154.4|152.8|153.2|152.2|138.3|140|125|119.1|119.7|129.5|127.6|127|120.9|121.5|117.7|118.1|118.4|120.4|126.7|116.7|120|114.1|119.1||126|128.7|131.3|132.6|135.1|137|128.7|135.5|141.6|149|149.3|147.5|176|177.8|168.1|158.7|155.2|164.5|154.4|143.5|151.5|152.2|154.6|155.6|150.1|149.6|159.6|165.9|162|162|166.9|166.7|167.5|166.6|162.7|166.1|166.4|167.3|176.5|179.4|181.6|181|180|186.8|196.2|197|202.2|221|235.2|233.8|236.8|242.6|234.6|236.2|232.4|231.6|227|245|242.8|253.8|249.4|238|243|228.2|224.6|216.8|227.4|224.4|214.6||202.8|207.4|206.2|208|211|206.4|182.2|200.6|210|217||221
04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|830.42|840.99|830.97|837.59|834.1|829.32|825.46|816.27|821.04|826.65|827.66|830.42|816.17|803.67|||793.65|794.11|787.68|799.63|790.44|802.39|792.46|791.36|777.94|773.89|761.95|764.15|781.61|776.47|770.59|770.59|773.53|766.72|764.34|761.03|762.13|744.67|761.21|756.61|741.17|758.27|761.58|769.11|759.56|776.28|785.84|794.67|779.96|795.4|787.13|784.74|785.84|785.84|779.22|782.53|801.65|800.92|797.42|793.93|781.25|792.28|805.51|810.84|816.17|804.96|798.53|802.94|807.72|802.02|804.59|801.84|803.67|786.76|806.61|808.82|808.64|811.03|798.53|811.21||795.03|801.28|811.58|||787.86|789.52|783.45|781.25|797.42|804.78|806.43|797.24|809.56|804.04|818.01|826.65|801.65|790.44|784|788.6|793.75|785.84|779.78|803.12|810.11|835.29|838.05|844.67|854.78|857.53|865.81|860.47|868.93|876.47|876.47|883.08|867.83|864.7|859.37|873.34|873.71|864.89|849.45|844.67|850|845.77|866.72|869.11|868.56|859.19|856.98|861.95|861.39|867.83|854.78|865.07|861.76|866.54|859.37|865.44|856.61|845.4|846.5|851.65|836.39|817.83|813.42|782.53|785.47|770.4|781.25|768.75|767.64|779.59|773.16|783.45|788.05|780.7|785.11|781.25|789.7|782.53|792.46|765.99|783.82|793.75|766.17||775|783.82|790.44|802.75|815.81|805.7|803.86|802.39|800.73|817.64|819.67|831.06|849.45|815.99|828.86|830.88|825.36|834|848.34|844.48|827.57|823.34|844.85|841.72|827.39|829.96|832.35|829.78|829.96|823.71|819.48|806.43|800.73|807.9|799.63|800.55|781.25|826.47|820.77|843.01|847.61|863.23|910.84|909.19|898.71|888.23|894.48|883.08|900.73|894.3|894.67|872.61|874.26|858.08|840.99|842.09|832.53|857.9|851.1|863.78|844.3|867.46|883.45|862.31|854.04|851.1|852.2|829.04|819.85||809.37|835.47|843.93|839.89|857.9|842.64|832.9|866.54|866.17|850.73||846.69
04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|195.89|193.23|193.73|193.93|199.76|200.51|195.18|198.3|199.15|199.76|197.6|198.9|199.1|197.35|||197.65|197.19|198.25|190.66|192.92|190.51|196.89|196.04|195.29|192.32|191.42|188.5|186.59|189.36|191.57|187.8|188.75|190.31|193.18|188.96|187.45|191.87|186.54|186.54|185.09|185.79|187.45|186.69|183.58|181.02|172.12|179.01|182.22|180.56|172.17|173.03|176.04|174.54|173.43|171.17|164.64|156|155.7|151.73|148.31|150.57|148.46|154.19|152.28|156.25|158.06|157.25|158.06|161.52|159.31|161.83|160.87|163.99|162.68|165.89|168.26|168.11|156.8|159.56||168.46|166.35|164.14|||169.76|167.7|159.66|154.19|158.11|163.53|162.38|162.08|158.61|151.07|161.88|168.61|167.7|167.45|171.52|170.87|166.8|165.54|155.34|161.42|160.92|164.24|166.95|158.86|156.45|157.15|158.56|156.1|153.74|148.21|144.49|146.7|142.33|138.41|125.45|125.85|126.61|129.42|120.63|124.8|117.71|115.91|120.18|122.64|123.39|119.62|116.86|116.01|115.55|113.69|110.98|111.38|109.42|113.49|114.15|114.55|114.65|115.96|111.43|110.38|108.02|106.56|105.25|107.82|100.1|99.74|98.63|96.92|93.77|97.35|100.53|103.6|102.09|103.24|102.64|104.35|104.35|104.8|107.16|108.32|105.51|105.71|107.21||113.34|112.59|114.3|112.39|113.9|112.39|112.14|115.7|112.59|114.35|116.31|115.3|119.92|119.92|114.65|111.13|112.44|112.49|112.99|111.58|106.51|106.46|112.04|114.85|112.59|115.55|117.46|121.48|121.93|120.02|121.18|122.54|122.08|121.83|123.14|122.08|118.62|121.18|122.39|125.7|122.44|125.6|120.02|122.19|121.78|119.07|120.78|120.28|124.14|121.08|122.29|123.09|123.39|125.15|118.82|119.27|118.07|129.37|131.98|141.03|138.01|127.31|126.1|121.13|115.91|110.88|118.62|120.73|113.09||104.65|103.7|107.26|107.16|107.52|104.9|105.71|106.51|110.63|110.98||114.65
04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|81.1585|84.9436|84.3523|84.5494|84.1552|84.3523|83.7611|83.1698|83.564|83.564|81.3961|82.5786|81.3961|80.8048|||81.0019|81.2975|81.5931|82.3815|81.9873|82.1844|81.3961|82.2829|80.8048|80.5092|82.6771|81.3961|82.7757|82.5786|81.7902|81.3961|82.1844|81.5931|82.2829|82.7757|83.6625|82.48|82.9727|82.7757|83.7611|83.4654|83.7611|84.2538|84.2538|84.2538|84.2538|84.2538|85|85|85.4|83.75|82.6|83.7|84|83.9|84|82.5|83|83|83.1|83|82.8|83|83.9|82.5|83.5|84|84|84|83.1|82.8|83|84|82.4|82.4|81.8|81.8|82.15|81.6||81.6|81|81|||82|81.3|81.3|81.2|81|81.3|81.1|80.8|80.9|80.8|81|81.1|81.2|81.7|81.3|81.5|80.8|80.4|79.1|80|79.1|80|79|79.4|80|80|78.4|78.6|79.3|78.9|79|78.4|78.2|78.2|78.1|77|77.2|76.9|76|76.9|76.9|76.5|78.4|78.4|78|77.6|78.1|77.6|78.4|78.9|78.3|78.7|78|78.1|77.7|77.9|78.1|77.6|77.5|78.1|77.1|77.5|78|76.7|77|77.9|77.6|78.9|78.5|78|78.9|78.2|77.4|79|79.5|79.8|79.3|81.5|82.3|83.8|83.4|83|83||82.7|82.6|82.8|82.7|82.6|83|83.2|82.6|83.3|83.3|83.3|83|83.3|83.1|82.7|82.9|83|82.2|81.2|81|81.2|81.5|81.8|81.6|80.6|81|81.1|81.5|80.6|80.8|80.8|81.05|81|81.2|81.8|81.5|81|81.5|80.8|80.8|80.8|81.4|81.2|82.4|80.4|81|81|82.1|82.85|82.1|81.7|83|83|82|81.6|83|81.3|82|80.8|80|79.5|79.6|80.4|80|79|79.3|78.6|78.8|77||77.5|76.9|77|75.5|74.5|73|71.8|71.7|72|72.2||72
04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|419.7|420|413.3|420|430.9|439|436.2|431.7|439|437.6|435|447.6|444|443.5|||436.4|413.6|403.2|400.8|417|408.8|418|410.4|412.2|423.8|424.2|426.4|429.6|437.8|428.4|441|426.2|433.8|409.4|358.2|381.8|383.6|385.2|383.6|371|384.6|395.4|372|362.6|345.6|338.6|362.2|372|366.2|359.6|354.8|346.4|351.2|339|329.6|341.4|341|345.2|343.2|343.2|349.2|371.6|356.8|347.4|365.8|368.8|365.6|348.8|330|332.8|340.6|346.6|342.8|346.6|332.6|324.2|303.6|288.8|293.2||326.6|322.8|321.4|||304|284|270|290|277.8|295|284.4|296.2|303.2|290|285.6|307.6|308.6|310.4|317|311.2|285.2|278.4|268.2|277.4|278.6|278|299.8|280.8|273|278.6|272.6|280.2|264.2|239.4|235.6|235.8|253.8|277|206.8|217.6|217.6|215|206|222.4|213.4|205.4|211.2|218.8|240|235.2|247.8|311|313|303.6|312.4|305|305.4|305|317.4|294.6|278.2|274.2|275.2|253.4|261|273.2|264.8|271.8|290|270.4|277|295|236|265.2|339.4|376.2|396|398.2|394|407.6|397.4|396.2|395|387.2|385.4|385.6|375.6||374.4|385.6|390|402.4|399.8|388.2|397.2|408.2|409.2|425.2|422.2|431.2|441.8|447|445|460|448.2|444.6|430|421|404|400|403.2|450.2|448.4|436|461.4|491|494.8|469.4|458.6|454.8|454.6|441.8|454.6|454.6|426|426|440|441.8|452.4|456.8|450|441|446|444|450|433.6|458.6|452.2|463|467.6|470|467.8|441.6|430|425.8|459.8|464.8|467|495|470|470|466.4|470|464.6|469|466|486.6||435.6|431|423|419|383|339|341.6|370|377.4|378.6||402.8
04058|40172|/equities/newriver-retail-ltd|FTSE350|101.6|103.4|102|101.6|104.2|102.2|104.8|106|103.4|101|101.2|101.6|103.4|104|||98.8|93.8|93.9|93.7|95.9|95.2|97.6|96.3|96.7|99.7|103.6|104.6|106.8|98.2|99.1|97|101.2|102.2|102.8|102|102.2|103.2|102|103.4|98|97.3|102|104|96.2|87.5|86|84|83.5|83|76.6|77.8|79.1|79.3|79.5|79.3|78.7|79.1|79.2|79.2|82.8|80|80.2|78|77|82.6|82|84.8|87.4|88.2|85.1|84|83.4|80.5|79.5|80.8|82.1|80.4|80|79.8||84.6|82|83.1|||83.5|82.5|79|76.6|85.5|90.8|86.8|82|81.7|81.6|83.9|85.8|86.8|84.6|85.5|86.6|78.7|76.4|70.5|75.4|80|79.9|76.7|73.4|73.3|72.5|73|74.7|71.3|68|70|72|71|69|58.1|60.1|60|62.2|59.2|63.5|61.6|61.7|62.5|63|61.5|58.7|56|54.2|53.6|53.9|54.7|56|55|56.3|58.9|58|54.8|55|53.1|50.9|50.6|49.35|46.7|48.95|44.5|45.6|45|44.75|45.65|46.05|50|50.5|51|51|53|53.4|53|55.1|56.3|56.1|56.2|58.3|58.6||59.5|59.1|59.3|58.5|58.8|63|63|59.6|63.2|65.8|61.8|61.1|64.6|64.5|64.4|62.2|62.2|64|64.3|60.1|61.1|60.4|61.7|60|60|60|61|61.5|61.5|61.2|61.7|60|60|61.5|62.7|60|61.8|63.7|62.1|64.4|67|65.6|65.6|62.8|66.1|60.5|64.7|65.6|68|68|67.7|69.3|71|72|67.3|67.1|68|76.2|80.3|79.6|72|68.6|79|63.1|57.9|53.4|55|55.2|54.5||51.8|52.7|55.3|56.3|55.3|54.3|50.1|51.1|58.6|66||60.6
04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|7745|7781.7002|7646.3999|7534.2002|7841.6001|7930.6001|7714|7797.2002|7828.1001|7830|8019.5|7932.5|7795.2002|7656|||7843.6001|7603.7998|7760.3999|7646.3999|7627|7383.3999|7412.3999|7418.2002|7569|7675.3999|7785.6001|7673.3999|7712.1001|7524.6001|7431.7998|7323.5|7310|7263.6001|7201.7002|7153.3999|7176.6001|7269.3999|7228.7998|7317.7002|7308|7398.8999|7431.7998|7360.2002|7395|7414.3999|7410.5|7491.7002|7607.7002|7667.6001|7422.1001|7379.6001|7427.8999|7586.3999|7615.3999|7658|7555.5|7623.2002|7547.7998|7648.2998|7472.3999|7627|7768.2002|7617.3999|7619.2998|7650.2002|7886.1001|7841.6001|7717.8999|7830|7750.7998|7694.7002|7617.3999|7414.3999|7350.6001|7427.8999|7437.6001|7426|7219.1001|6681.6001||6849.7998|6925.2002|6992.8999|||6697.1001|6702.8999|6455.3999|6374.2002|6557.8999|6691.2998|6592.7002|6528.8999|6521.2002|6173.2002|6428.3999|6635.2002|6470.8999|6424.5|6550.2002|6557.8999|6532.7998|6521.2002|6333.6001|6300.7998|6356.7998|6327.7998|6581.1001|6453.5|6440|6451.6001|6496|6554|6606.2002|6447.7002|6602.3999|6548.2002|6532.7998|6298.7998|5914.1001|5931.5|5889|5597|5552.6001|5645.3999|5771|5929.6001|5887|6047.5|6117.1001|6008.7998|5979.7998|6103.6001|5960.5|5831|5697.6001|5834.7998|5929.6001|6005|6242.7998|6093.8999|6018.5|5948.8999|5960.5|5937.2998|5906.3999|5751.7002|5701.3999|5792.2998|5736.2002|5813.6001|5906.3999|5790.3999|5736.2002|6045.6001|6211.7998|5964.3999|5902.5|5794.2002|5716.8999|5713|5653.1001|5660.7998|5597|5508.1001|5571.8999|5829|5744||5836.7998|5923.7998|5974|5856.1001|5860|5761.3999|5802|5885.1001|5848.3999|5786.5|5751.7002|5705.2998|5817.3999|5817.3999|5606.7002|5523.6001|5432.7002|5438.5|5318.6001|5359.2002|5268.3999|5318.6001|5477.2002|5086.6001|4922.2998|4974.5|4991.8999|4908.7998|4860.3999|4874|4862.3999|4904.8999|4837.2002|4580.1001|4640|4559.7998|4543.2998|4517.2002|4615.7998|4688.2998|4638.1001|4862.3999|4696.1001|4730.8999|4723.1001|4640|4661.2998|4736.7002|5024.7998|5011.2002|5067.2998|5020.8999|5107.8999|5024.7998|4845|4860.3999|4761.7998|5063.3999|5167.7998|5415.2998|5297.3999|5220|5343.7998|5222|4951.2998|4701.8999|4912.6001|4728|4663.2002||4430.2002|4482.3999|4361.6001|4328.7002|4445.7002|4274.6001|4419.6001|4436|4624.5|4636.1001||4719.2998
04060|943190|/equities/nextenergy-sol|FTSE350|98.6|100|100|99.8|100.6|100.8|100.8|100.2|101.2|101|101|101.2|101|101.2|||100.8|99.6|99.5|99.4|99|98.5|99.8|98.8|97|96.5|98.1|98.3|98.2|100|100.4|101|100.8|98.7|98.4|99.7|101|100.8|99.7|100.4|99|101.6|101.6|101.8|100.8|100.4|100|102.2|102.8|103|102.4|103|103|103.6|103.8|104|103.4|104|104.6|104.6|104.6|104.4|103.2|103|104.4|103.2|103.4|106.2|106|106|106.2|106.2|105|105.4|106.4|106.8|107|107|107.4|106.8||106.6|106.6|107.6|||105.4|104.4|101.4|101.2|104.8|107.2|106.8|105.4|106|106.2|106.6|105.4|106|106.8|107|107.2|107|107|106.8|106.8|106.6|106|105.8|106.8|105.2|106|108|105.2|107|106.8|108|108|108.2|107.4|107.4|107|108|107.8|107.8|107.4|107.4|107.2|107|107.8|108.2|108|107.6|107.2|106.4|107|108|108|108|108|106.4|106.4|104.2|103.4|103.8|103|102.6|102|102|102.4|101.8|101|101.4|100.8|101.8|103.4|102.6|102.8|102.6|102|102.6|103.2|103.4|105|105.4|106|105|106|105.6||105.8|106|106|105.8|105.2|106|105.2|107.6|107.8|107|108|107.6|108.2|108|108.6|108.4|107.6|109.6|109|108|107.2|106.4|107.8|107.6|107.6|108|108|108|108.6|108.6|108.4|108.8|109|109|109.2|107|107|106.8|107.4|108|107.2|107|108.8|107|108|107.4|107.6|107.8|107.2|107.4|108|106.2|108|108|106.4|106.2|105|103.6|105|105.6|108.2|106.2|107.2|106.8|108|107.2|110|107.8|107||106|108.4|108.8|107|107.2|102|102|104|103.6|103.2||105
04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|2236|2217|2171|2178|2226|2181|2141|2121|2151|2100|2150|2137|2114|2077|||2092|2035|2030|2077|2105|2080|2055|2104|2060|2022|1980|2083|2189|2114|2097|2110|2080|2097|2061|2088|2083|2138|2183|2176|2200|2245|2287|2335|2401|2559|2568|2593|2661|2651|2620|2559|2511|2700|2746|2808|2821|2846|2800|2828|2777|2782|2883|2787|2754|2690|2675|2572|2580|2577|2513|2584|2577|2489|2500|2481|2379|2396|2396|2360||2287|2306|2301|||2250|2239|2265|2332|2209|2220|2282|2232|2275|2174|2159|2326|2250|2192|2213|2229|2185|2201|2207|2218|2193|2160|2143|2244|2302|2330|2292|2236|2189|2283|2325|2302|2164|2283|2580|2555|2561|2430|2459|2276|2350|2313|2312|2260|2313|2342|2425|2458|2467|2461|2403|2420|2462|2443|2382|2460|2491|2431|2668|2659|2718|2744|2895|2855|2819|2825|2865|2839|2803|2817|2712|2641|2608|2355|2266|2306|2302|2349|2344|2292|2372|2524|2506||2497|2520|2535|2500|2447|2428|2418|2388|2398|2382|2331|2340|2300|2238|2201|2240|2204|2195|2146|2140|2053|2053|2059|2072|2075|2083|2179|2129|2109|2099|2140|2125|2120|1988.5|2033|2002|2000|2041|2021|2031|2000|2051|2044|2028|2027|2033|1989|1987|1981|2052|1954|1961.5|2000|2001|1937.5|1958|1960|2079|2072|1983.5|2123|2136|2185|2172|2229|2191|2102|2037|2107||2083|2059|1996.5|1950.5|1903.5|1954.5|1956|2100|2056|1914.5||1864
04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|472.4|465|453|468.4|477.4|479|471.8|494.2|491|483.2|477.6|468.4|456.4|448.2|||436.2|426.2|432.2|432.6|437.2|438.8|438.8|436|431.8|433.4|440|461.8|457.4|460.4|458.4|454|452.6|453.2|447.8|440.8|445.8|445|429.4|450|443.6|443.8|436|414.2|409|421.4|410|425.4|440.2|445.4|423.6|427.8|418.4|427.2|426.4|417.4|416.8|413.2|413.4|403.6|410|402.6|409.2|419.6|417|422|424.2|427|425|427.6|427|429.2|424.6|425.8|437.6|441.8|439.8|435.8|425.6|417.8||423.6|425.4|437.4|||438|436.6|409.2|401|417.2|409.8|403.2|384.2|374.4|373.8|373.8|387|390.8|399.8|402.4|407.8|405.45|391.6|388.55|391.6|392.4|402.8|409.4|402.4|396.6|398|399|395.4|388.2|390|379.8|386.8|372|367.8|322|327.2|324.2|321.6|307.2|307.8|302.4|302.2|315|326|316.8|309|302.8|297.6|295.6|290.6|293.6|293.2|293|303.8|305.2|298.8|299.8|301.2|281.4|276.2|277.6|279|270.8|286.2|273.6|269.2|267.4|264.4|267|291.6|302|305.6|305.8|308|293.8|300.8|295|298.4|297|294.8|286|290|299||304|301.4|260.6|256.4|258.2|254.4|254.6|254.2|256.2|261.8|272|267.4|269.6|263|255.4|250.4|246.8|247.8|246|240|236|239|249.4|255.8|256.6|268.8|278.2|278.6|270.2|272.2|269|272.2|270.8|270.2|273.8|271.4|260.4|262|271.6|279.4|269.2|271.8|262|265.4|263|252|261|256.2|264.2|256.2|263.8|265.2|267.2|272.4|259.8|268|265.8|277.4|287|309.8|309.2|297.2|290.8|278.8|281.2|277.6|286|291.4|271.6||253.8|255|259.4|257.6|249.2|251.4|234.6|240|245.8|245.4||256
04063|19709|/equities/oxford-instruments|FTSE350|2085|2050|2040|2090|2145|2175|2205|2200|2175|2150|2145|2105|2055|2050|||2005|1906|1948|1952|2000|1792|1748|1754|1764|1730|1782|1790|1826|1804|1806|1856|1802|1820|1812|1810|1860|1862|1862|1854|1792|1780|1808|1818|1860|1896|1920|1924|1938|2000|2010|1994|2005|1998|1968|1980|2000|2030|2000|1990|1984|1976|1974|2030|1960|1926|1958|1960|1938|1940|1940|1950|1934|1934|1960|1994|1992|2010|2010|2040||1992|2030|2085|||2065|1956|1942|1916|2080|2055|2055|1974|1922|1888|1918|1916|1852|1870|1914|1914|1914|1868|1860|1882|1840|1908|1932|1880|1882|1894|1942|1938|1968|2030|2050|2080|1962|1762|1714|1680|1634|1592|1554|1586|1538|1524|1576|1598|1660|1676|1674|1650|1668|1694|1638|1622|1628|1684|1704|1656|1638|1652|1616|1586|1594|1592|1592|1602|1624|1554|1624|1580|1576|1570|1600|1610|1620|1608|1582|1566|1584|1588|1554|1532|1508|1500|1542||1580|1636|1584|1576|1630|1474|1494|1458|1500|1510|1560|1510|1492|1446|1400|1410|1390|1370|1400|1380|1346|1370|1366|1374|1360|1350|1398|1400|1390|1352|1316|1304|1306|1240|1338|1332|1342|1348|1374|1400|1358|1352|1360|1430|1438|1400|1406|1444|1450|1460|1518|1456|1446|1410|1372|1388|1400|1388|1300|1258|1334|1266|1256|1250|1244|1250|1266|1198|1182||1226|1224|1164|1230|1194|1140|1136|1176|1182|1188||1208
04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|498.501|494.455|483.218|480.521|489.061|494.006|492.657|489.511|485.915|485.465|498.95|449.954|436.559|435.121|||430.086|422.534|427.749|420.557|421.635|419.658|421.815|424.692|432.603|433.862|437.638|438.537|434.042|428.288|431.525|427.389|426.131|436.919|433.502|425.052|435.48|440.515|437.638|436.02|429.906|440.155|447.347|447.167|437.458|440.694|431.884|439.975|450.404|447.167|433.143|431.525|423.433|421.995|415.342|412.645|413.185|412.106|411.207|411.387|404.374|402.936|402.037|398.98|396.823|402.936|406.892|403.296|400.419|400.419|400.778|402.756|400.239|411.746|409.769|425.591|426.49|423.973|409.409|407.611||402.217|410.308|418.219|||418.039|403.835|399.7|398.621|406.352|403.835|397.362|393.227|391.788|393.766|391.609|394.665|392.508|397.362|404.914|403.116|389.631|385.315|372.729|380.82|382.618|398.261|398.261|392.687|385.675|391.069|398.081|408.87|399.7|380.281|375.606|370.572|370.392|356.727|321.306|326.34|321.666|321.845|320.407|321.486|323.643|320.407|334.432|343.961|355.289|352.771|359.604|362.121|359.424|350.254|360.323|373.269|369.673|373.988|359.604|355.828|352.232|350.614|341.803|335.69|336.589|336.589|334.252|331.375|325.441|324.542|334.072|324.722|326.7|332.634|342.523|341.803|341.803|343.781|342.882|342.882|350.794|348.636|346.119|339.286|341.444|339.106|335.69||346.298|362.1|363.633|366.315|369.764|367.465|372.254|374.17|375.128|380.109|380.109|383.941|385.091|380.301|365.357|366.89|359.418|368.039|353.67|342.367|335.278|339.11|345.24|350.222|354.437|354.82|372.637|371.105|378.002|353.67|349.264|364.016|372.446|363.25|363.25|349.839|353.67|363.25|367.465|370.338|369.381|369.955|359.418|378.2|390|389.8|381|382.6|390.8|399.4|400.4|396|401.2|397.2|391|393|401|410.4|413.6|415.8|406.6|399.6|388.8|383.2|376.2|373.2|385.6|380|365||356.6|362.8|362.4|363|350.2|339|338.8|350.8|362.8|363||359.4
04065|27761|/equities/pantheon-internat-participations|FTSE350|268|266|260|258.5|267|273.5|276|275|276|276|277.5|276.5|274.5|267|||261.5|262.5|260|262|262|261|263.5|267.5|270|265.5|264|266|263.5|260|259.5|254|252.5|249.5|245.5|240|245|246|241.5|241.5|241.5|246|248.5|245|247.5|252|252.5|252.5|255|253|246.5|248.5|246.5|250.5|247|244|244.5|242.5|241|237|236|241|240|241|242|244.5|245.5|247.5|243|244.5|243|240.5|240.5|245|247.5|251.5|255.5|248|251|252||250.5|248|247.5|||238.5|237.5|236|233.5|237.5|245|239|234|234|233|233|232.5|233.5|235|235|234|233|232.5|232|232.5|231|230.5|231|230|230.5|232|233.5|234|232.5|228.5|231|234.5|236.5|235|225|226|216.5|216.5|215.5|217.5|218|219.5|221|223|220.5|214|211.5|208.5|208.5|210.5|211.5|212|208.5|214.5|210.5|208|209.5|208|208|205.5|206|209|211|212.5|211.5|209|213.5|210|210|214.5|216|218|217|219.5|219|219.5|220.5|219.5|219.5|217|219.5|220|222||225|218.5|217.5|216|215|214.5|214.5|214.5|216|218|217|221.5|220|215.5|214|214|209|209.5|208|204|203.5|201.5|215|214.5|213.5|215|217|220.5|217.5|216.5|217|217.5|215|214.5|215|215|210|204|200.5|204.5|196.8|198|198|194.4|197.2|196.8|203|204|206.5|204.5|207.5|198|198.4|199.4|193.8|194|197.6|197|198.4|208.5|220|206|207|204|206|206.5|213.5|199.6|195||181.8|178|176.6|177|178.6|175|175|178.4|179.8|179.2||178.2
04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|453.6|452.2|447|454|470.2|472.2|479.6|478|487.6|475.8|475.6|477|468.6|468|||464|457.6|462.6|460|463.6|459.8|456.4|442.6|444.8|444.2|451|448.2|459.6|457.8|467.6|466|473|474|468|460.4|465|464.2|458|463.2|449|450|458.8|448.8|444.2|448|439.4|452.2|459.8|464|442.2|448.6|455.6|450.2|451.6|457|455.4|451.4|453|448.4|453.6|455.2|476.8|483.6|481.4|484|489.6|491|482.4|482.4|482|477.8|479.8|478.8|477.2|485.6|492.2|489.4|476.6|470.2||488.6|493.6|492|||489.8|477|454.8|452|470|463.8|458.2|455|444.4|446.8|445.8|458.4|455.2|450|467.6|451.4|431.4|428|403.6|408.8|412|420|435|433.6|424|426.8|429.8|410.6|405.6|394.2|381.8|387.8|372.4|347.2|313|301.4|300|299.2|294|295.2|297.2|299|317|320.8|329.2|328.2|321.8|325.4|325.8|320|326|322|323|339.4|343.2|341.8|345|353.2|337.2|332|330|333|315|327.8|303.4|302.8|319.6|312|306.2|357|362|365.6|360.6|354.6|344.2|356.6|352|356.6|349.6|347|348.2|349.4|343.2||356|359|352.4|344|347.2|344.6|342|344|339.8|342.2|349.2|351|351.2|350.2|336.4|332.8|332.2|334.6|338.6|330.4|314.2|316.2|327|335|336.6|355|365.2|365|362.8|356.6|359.2|356|354.2|347.8|349.8|348|335.2|339.8|345.8|360.6|348.2|351.2|346.8|350|355.8|346.2|350|344.8|353.4|352.2|351.6|348|355.8|355.4|340.4|341.8|331.4|351|369.4|392.8|389|369.6|367.4|350.2|339.4|354.2|361.2|364.6|341||325.8|316.6|327.6|323.2|326.4|323.2|311.8|317.4|320.6|322||330.4
04067|6871|/equities/paypoint|FTSE350|634.8716|633.8623|612.6663|612.6663|623.7689|636.8903|643.9556|643.9556|633.8623|623.7689|615.6943|611.6569|610.6476|605.6009|||595.5076|595.5076|598.5356|604.5916|605.6009|597.5262|595.5076|595.5076|595.5076|591.4702|592.4796|589.4515|591.4702|592.4796|595.5076|590.4609|589.4515|595.5076|589.4515|601.5636|595.5076|593.4889|594.4982|592.4796|589.4515|593.4889|590.4609|594.4982|582.3862|585.4142|597.5262|603.5822|602.5729|605.6009|604.5916|600.5543|608.6289|612.6663|625.7876|641.937|640.9276|676.2543|652.0303|634.8716|627.8063|640.9276|656.0676|661.1143|652.0303|657.077|662.1237|652.0303|624.7783|615.6943|626.7969|621.7502|627.8063|631.8436|635.881|641.937|647.993|643.9556|662.1237|652.0303||660.105|659.0956|663.133|||654.049|638.9089|633.8623|623.7689|622.7596|617.713|616.7036|616.7036|620.741|619.7316|617.713|621.7502|625.7876|616.7036|622.7596|613.6756|623.7689|610.6476|601.5636|599.5449|605.6009|616.7036|623.7689|610.6476|618.7223|613.6756|575.3209|573.3022|572.2928|560.1808|536.9661|532.9288|534.9474|517.7888|517.7888|526.8728|509.7141|509.7141|514.7608|508.7048|508.7048|508.7048|515.7701|510.7234|518.7981|501.6394|509.7141|521.8261|539.9941|543.0222|520.8168|537.9755|535.9568|539.9941|526.8728|539.9941|538.9848|539.9941|541.0035|543.0222|548.0688|508.7048|613.6756|620.741|613.6756|602.5729|599.5449|595.5076|610.6476|625.7876|631.8436|631.8436|632.853|635.881|635.881|635.881|635.881|645.9743|644.965|637.8997|630.8343|640.9276|640.9276||635.881|652.0303|656.0676|651.021|653.0397|645.9743|640.9276|630.8343|656.0676|663.133|665.1517|666.161|657.077|656.0676|652.0303|641.937|616.7036|615.6943|618.7223|615.6943|606.6102|605.6009|601.5636|590.4609|595.5076|596.5169|605.6009|612.6663|569.2648|563.2089|560.1808|579.3582|585.4142|588.4422|586.4235|594.4982|604.5916|615.6943|605.6009|613.6756|615.6943|610.6476|625.7876|604.5916|617.713|647.993|679.2823|672.217|706.5344|690.3851|708.553|701.4877|699.4691|703.5064|682.3104|690.3851|690.3851|733.7864|745.8984|768.1038|766.0851|769.1132|774.1599|740.8518|762.0478|750.9451|734.7958|728.7397|720.6651||660.105|666.161|680.2917|677.2637|689.3757|639.9183|642.9463|679.2823|781.2252|750.9451||709.5624
04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|801|794|790|789|813.8|816.8|816.8|800.8|792.6|796.8|805.8|797.4|793.6|787.6|||771|771.6|775|768.2|772.8|773.2|786|790|790|796.2|804.8|798.4|813.2|802.2|816.2|816.4|819.6|806.2|808.8|760|766.4|782.6|760.6|763|751|759.8|752.6|756.2|737.8|750|756|758.2|777.8|777.4|763.4|748.6|740|733|722.6|723.6|737|750.6|745.4|767.2|812.6|800|867.8|761.4|718|715|720|737.2|679|666.6|678|679.6|674.8|671.4|677|681.2|682.6|698.2|671.8|681.8||680.4|687.8|696.2|||681.4|674.2|669.8|668|678|685.4|660.2|660.2|662.2|652.8|664.8|674.4|678.6|670|678.6|676.6|673.6|665|647|650|655|653|652.8|626.4|635|639|624|620.8|614.2|591.2|599|596.4|602.2|582.6|540|541.6|524.6|532.2|513.8|510|499.6|504|520|527.6|512.4|521|520.2|527.8|535.6|544|540|564.6|569.8|571|569.2|544.8|553.8|560.4|552.2|558.4|548|549.2|551.2|557.4|552.2|536.6|505.2|497.4|484|498.7|504.6|511|513.8|519.8|524.2|535.8|546.6|537.4|531.8|521|520|539|543.4||559.4|571|571.4|569.2|586|578.2|580.4|593.8|590.4|608.2|610.2|625.4|631.8|622.8|608.8|590.2|605|561|546|541.8|531|539.2|539.6|543.2|512.2|544.6|550|564|564.2|553.2|554.6|548|552.2|553.2|561.4|558.8|549.2|566|569.8|572.6|574|575|570.8|575.8|582.4|562|565|558|577.2|574.8|586|584|583.4|580.8|572.2|573|513|534.8|532|538|531|511.8|514.2|505.8|499.9|463.4|460.7|455.6|460.7||455.3|450.4|442.3|439.7|439.3|425|423.5|430|456.2|454.9||449.6
04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1061.0341|1061.0341|1055.881|1076.494|1075.978|1056.912|1060.0031|1045.059|1046.09|1057.427|1046.605|1035.7841|1026.5081|1021.973|||1011.255|1004.865|998.063|1023.416|1008.369|1018.263|1013.522|1026.714|1004.246|1004.865|992.703|992.085|1012.285|990.23|996.001|988.375|981.572|981.779|970.236|984.871|956.425|935.4|945.707|950.447|900.771|918.086|911.077|926.743|894.381|916.231|927.155|948.18|946.119|970.029|960.548|949.623|948.798|957.868|943.645|943.233|964.258|981.779|984.046|988.169|963.433|973.534|998.681|997.444|1008.575|987.756|982.191|991.054|986.107|999.505|994.352|981.572|1010.224|977.656|989.818|1000.536|989.405|985.489|969.823|981.985||979.099|978.274|998.269|||976.213|970.648|971.472|971.472|962.403|989.405|994.971|972.091|976.213|965.701|984.046|1000.33|984.871|988.375|988.787|1025.4771|1002.185|993.322|974.77|993.322|1003.216|996.414|993.734|1034.7531|1052.274|1053.8199|1060.519|1066.703|1074.432|1073.402|1086.285|1113.0811|1075.978|1055.366|1047.636|1050.212|1052.7889|1035.7841|1032.176|1023.004|1032.176|1036.299|1072.371|1062.58|1054.335|1048.151|1030.631|1029.6|1036.814|1058.973|1048.151|1049.697|1066.703|1061.549|1045.059|1058.458|1051.243|1063.611|1092.468|1103.8051|1094.53|1062.58|1075.463|1084.223|1089.892|1071.856|1079.0699|1050.728|1051.243|1092.984|1050.728|1056.396|1077.009|1057.942|1061.549|1061.549|1071.856|1066.703|1069.2791|1034.238|1067.218|1083.708|1033.207||1036.814|1045.575|1046.09|1039.391|1051.243|1039.391|1045.059|1061.549|1057.427|1082.677|1090.407|1106.897|1133.694|1080.616|1099.683|1097.621|1081.647|1086.285|1096.076|1104.321|1098.137|1084.739|1118.749|1120.811|1101.229|1101.229|1086.285|1128.54|1116.688|1126.479|1121.8409|1114.1121|1118.234|1113.5959|1120.811|1114.1121|1097.106|1109.474|1100.198|1139.3621|1135.755|1160.49|1157.913|1153.276|1166.158|1156.3669|1160.49|1164.6121|1178.526|1191.4091|1214.083|1186.256|1185.225|1177.495|1140.908|1130.6021|1126.994|1166.674|1149.67|1147.61|1137.8199|1168.73|1229.54|1197.08|1191.41|1174.92|1171.83|1150.1801|1144.52||1147.09|1174.92|1162.04|1151.21|1157.4|1148.64|1130.09|1188.3199|1186.77|1138.85||1130.09
04070|1009358|/equities/pershing?cid=1009358|FTSE350|2715|2710|2695|2680|2710|2790|2775|2775|2765|2775|2775|2760|2720|2650|||2595|2565|2570|2525|2545|2510|2590|2600|2610|2585|2610|2605|2640|2620|2605|2635|2620|2600|2525|2425|2535|2620|2605|2510|2460|2550|2585|2545|2630|2670|2670|2730|2720|2725|2640|2615|2545|2570|2555|2570|2485|2450|2480|2405|2405|2475|2495|2600|2650|2655|2665|2630|2600|2640|2675|2695|2685|2710|2735|2680|2650|2615|2575|2605||2565|2535|2535|||2430|2405|2385|2420|2405|2410|2400|2400|2420|2410|2435|2435|2455|2520|2490|2485|2500|2515|2455|2440|2360|2330|2280|2265|2245|2265|2255|2210|2265|2270|2250|2245|2235|2265|2210|2200|2220|2100|2140|2070|2095|2085|2130|2210|2260|2225|2185|2225|2225|2225|2215|2210|2195|2195|2160|2090|2100|2065|2070|2055|2080|2105|2035|2045|1974|1950|1978|1974|1964|2020|2095|2145|2175|2180|2165|2145|2080|2070|2065|2065|2070|2190|2130||2015|2015|2010|1988|1950|1942|1930|1932|1920|1930|1908|1880|1886|1912|1902|1900|1884|1876|1866|1862|1874|1900|1910|1910|1922|1948|1956|1942|1950|1968|1996|1988|1974|1930|1950|1924|1912|1948|1906|1916|1906|1914|1904|1890|1894|1884|1894|1894|1924|1912|1958|1924|1934|1894|1832|1866|1820|1944|1974|1980|1962|1926|1950|1938|1936|1878|1898|1844|1826||1774|1780|1758|1740|1736|1654|1606|1680|1690|1708||1652
04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|3178|3156|3130|3139|3185|3201|3209|3161|3176|3137|3210|3165|3173|3092|||3024|2940|2976|2927|3021|3021|2945|2977|2939|2952|2953|2975|3016|2951|2944|2986|3105|3060|3074|2906|2934|2895|2710|2729|2590|2671|2764|2725|2768|2773|2772|2759|2818|2838|2722|2730|2704|2783|2766|2765|2736|2700|2659|2637|2551|2613|2641|2676|2685|2716|2729|2733|2715|2715|2690|2670|2612|2785|2808|2871|2804|2792|2725|2720||2767|2831|2854|||2875|2829|2714|2676|2704|2698|2704|2654|2584|2463|2514|2685|2701|2716|2868|2854|2763|2839|2656|2696|2689|2834|2856|2877|2882|2895|2913|2819|2794|2800|2735|2770|2682|2790|2622|2573|2468|2421|2328|2336|2314|2314|2378|2515|2593|2518|2465|2474|2501|2510|2526|2581|2543|2594|2586|2621|2615|2665|2597|2536|2510|2473|2450|2498|2411|2417|2326|2271|2317|2496|2517|2547|2547|2492|2529|2539|2471|2512|2565|2503|2641|2695|2551||2620|2612|2690|2650|2688|2677|2691|2752|2822|2613|2534|2514|2466|2403|2385|2407|2364|2456|2430|2480|2402|2431|2479|2536|2462|2463|2530|2580|2527|2614|2629|2627|2613|2543|2656|2635|2589|2433|2412|2398|2259|2305|2276|2286|2294|2283|2265|2259|2362|2350|2332|2302|2340|2328|2267|2324|2306|2423|2405|2522|2540|2457|2478|2368|2389|2293|2340|2269|2327||2164|2128|2120|2196|2209|2099|2049|2151|2180|2218||2282
04072|19710|/equities/personal-assets-trust|FTSE350|468.4864|470.4864|464.9865|462.9866|464.4865|467.9864|467.4865|464.9865|465.4865|464.9865|463.9865|462.9866|460.9866|456.4868|||452.4869|451.9869|452.4869|452.4869|449.9869|451.4869|450.9869|448.987|448.987|448.987|448.987|449.487|450.9869|449.9869|447.987|447.987|447.487|446.987|445.4871|442.4872|442.9872|445.4871|444.9871|445.4871|441.4872|444.9871|444.9871|445.4871|443.9871|448.987|449.9869|452.4869|454.4868|455.4868|453.4868|454.4868|454.4868|454.4868|455.4868|454.4868|452.9869|454.4868|454.4868|449.9869|449.487|452.9869|451.4869|453.4868|451.9869|451.9869|453.4868|452.4869|450.9869|450.9869|449.487|450.4869|450.4869|449.9869|454.4868|455.4868|456.9868|455.4868|454.4868|455.4868||453.4868|455.9868|458.9867|||451.4869|451.9869|453.9868|451.9869|454.4868|453.4868|452.4869|451.9869|454.9868|458.9867|456.9868|452.4869|453.9868|454.4868|451.9869|454.9868|453.9868|451.9869|451.9869|464.9865|452.9869|450.4869|449.487|450.9869|451.9869|453.9868|456.9868|456.4868|460.4866|457.9867|458.9867|457.4867|455.4868|456.9868|452.9869|453.9868|451.4869|448.987|447.487|439.9872|443.9871|443.9871|451.4869|452.9869|452.9869|451.4869|451.9869|454.4868|455.4868|456.9868|455.4868|457.4867|456.9868|457.4867|455.4868|454.4868|453.4868|453.9868|453.9868|452.4869|455.9868|451.9869|451.9869|453.4868|452.9869|446.987|451.9869|448.987|447.987|449.9869|453.9868|455.4868|458.4867|456.4868|452.9869|450.9869|451.9869|448.987|449.9869|449.9869|452.4869|452.9869|451.9869||453.4868|452.9869|451.9869|451.4869|452|451|450|446.5|451.5|450|449|451.5|452.5|449.5|452|452|451|454.5|452.5|451.5|447|449|454|452|452|452.5|454|448.5|446|448.5|448.5|445.5|448|446.5|448|443.5|441|445|443.5|445.5|442|438|442.5|443|442.5|442.5|441|442.5|445|443|444|442|440.5|438.5|440|435.5|440.5|443|441.5|441|441.5|440.5|440|440|441|441.5|443|442|441||437.5|440.5|437|436|439|433|428.5|433.5|433.5|431.5||431
04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|111.4004|113.8995|108.1324|116.0141|126.1064|122.8384|127.7404|121.0122|118.5131|121.8772|107.6518|106.6906|103.5188|93.5706|||92.6094|91.9077|89.4279|90.8504|91.1773|90.9466|92.3307|87.8516|91.3695|91.754|98.1842|90.0623|94.8874|105.1528|129.2303|127.8365|127.9807|126.9234|129.1822|131.489|126.1545|123.2229|123.7035|125.0011|125.2414|127.7404|127.1157|120.9161|125.1452|119.6665|120.051|124.3763|127.6443|127.3079|117.6961|115.2932|117.0714|115.7738|114.1398|111.9771|110.247|111.3043|112.0732|117.4558|114.6204|117.0233|118.5612|106.6906|102.8459|99.0493|100.9236|105.2489|106.3062|109.6703|116.0621|160.1321|165.2263|166.1395|157.585|159.3631|160.9971|156.0951|143.1673|131.0565||132.7385|139.4668|137.6886|||137.2561|137.9289|132.6424|136.1988|147.5887|156.3354|156.816|166.1875|158.4981|159.8918|165.2744|165.8511|168.9269|170.657|163.1117|154.9417|153.2116|155.134|147.3004|147.2043|151.4334|159.7957|167.8215|150.6645|140.3318|151.0009|154.2689|150.4723|155.2781|149.7994|149.415|150.4242|146.8198|126.6831|114.2359|115.3412|115.7257|117.7922|116.3024|114.0917|111.881|112.9383|114.4281|115.8218|116.5427|111.7849|110.1509|113.4189|110.6795|108.1805|102.6537|105.345|106.0659|109.5742|111.9291|111.2082|109.3339|116.3985|111.0159|107.4596|106.6906|107.1232|106.9309|109.9106|102.3653|106.1139|110.0548|118.8495|118.3209|131.1045|132.6424|132.3541|129.9031|131.2487|136.0546|131.2968|137.5925|141.6294|144.8494|145.6664|146.0989|144.6571|147.5887||154.7495|152.2985|157.2486|161.3816|162.9676|158.7864|168.3021|168.5904|171.7143|171.7143|171.2817|180.7013|173.156|174.0692|158.8345|148.8383|149.8956|148.0213|138.8901|139.1304|134.5648|135.0454|145.2819|150.6645|150.4242|154.5573|157.7291|161.9583|167.5332|157.633|164.0729|165.3224|161.9583|160.036|162.1506|161.5258|161.3336|168.6866|173.2522|177.193|173.5886|174.5497|167.8215|171.3779|172.4352|175.6551|180.3168|180.3649|211.8434|207.8065|201.9433|194.0616|195.5995|201.1743|192.0432|190.7936|189.3519|204.8268|220.1095|224.3387|214.8231|193.581|196.0801|180.3649|173.7327|164.3613|174.9342|178.1061|169.888||160.2763|163.4001|168.9749|165.9472|167.0045|154.4131|155.5184|165.803|164.6496|163.4001||164.2651
04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|440|448.4|439.8|442.6|449|451.4|450|442.6|435.8|435.2|432.8|432.4|429.2|433|||420|413|407.8|406.6|394.4|386.2|385.4|392.4|387.4|377.2|381.2|384.6|388.4|387.4|388.2|390.8|394|393.4|378.2|372|380|387.8|387.8|396|394.4|383|396.6|380|378.8|390|403|422.6|416|427|418.4|414.6|406.4|418.2|414|411.8|412.4|422.2|414|415|402.6|412.8|417|414.2|417.4|432.8|412|403.2|405|402.4|403.2|406|418|416.2|425.4|435|417.6|433.2|442|431||416.2|435.6|430|||410|401.4|398|392|405.6|398|386|384|385.8|374|388|394.4|370.8|369|382.4|398.2|409.6|418.8|419.4|423.8|398.4|406.2|421|418.8|405.6|392|393.8|388.4|391.2|388.2|381.8|394.8|380|380.2|396|399.8|392.4|392.2|386.6|385.6|389.6|391|394.6|387|391.6|391|392.4|395.8|400|407.8|409|403.2|400|405.6|400|405.6|403.8|400|393.4|404.6|395.2|422.8|411|395.8|394.4|390|305.2|304.2|299.4|307.8|307.4|311.4|300|287|276.6|281.8|286.6|292|286.4|279.6|286.6|288.2|298||294.4|295|298.8|294.2|295.2|282|289.4|296.8|290.6|305.2|305|301.6|308|309.8|312.8|313.8|312|311.8|303|308.2|311.4|256.4|251.4|244|236.4|237|234.8|234.2|228.8|228.4|230|230|230.6|227|229.4|229.2|227.8|229.2|239.2|244|242.4|242.2|237|239|240.8|240.2|239|232.2|239.8|243|241.4|227.6|236.2|240.8|235.6|240.6|242.8|249.6|247.6|250|253|245.8|244.6|246|235.6|228.2|241|240|232.8||222.2|220|229.8|240|244.6|228.4|235.2|251.2|235.8|253||250.4
04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|722.4|722.2|731|733.4|749|759.8|747.2|740|739.8|736.8|748.6|747.6|742.2|727|||712.8|734.2|740|732|731.4|727.2|720.4|716.6|714|716.4|721.4|714.8|730|721.6|738.6|732.6|738.4|737.6|749.6|727|738|738.4|726.6|719|710|726.4|721|715.6|710|706.2|697.4|713.2|718.6|720.2|709|711|708.2|698.4|697.2|700.4|701|690.8|693.6|682.4|674.8|684.2|690|693.6|691|695.4|698.8|690|686.8|688.8|693.2|706.4|709.4|710.8|719|728|724.6|725|707|706.2||700.6|712.8|717.6|||717.6|712.8|694.2|692.6|709|725.6|730|712.4|707.4|703.4|715|711.8|721|722.2|721.4|740.8|736.6|741.2|716.8|786.2|776.6|780.8|782.2|784.2|781|776.2|770|765.6|762.8|745.6|729.4|738|728.8|743|715|711.6|705|693.8|677|662.4|663|661.2|677.6|687|694.4|689|683.6|694|699|699.6|693.8|699.2|704.4|713.2|705|700|700.4|711|714.4|699.8|694.2|688.2|682.4|693.4|673.8|674|687.2|676|673.2|702|698.4|700.8|705.4|696|695.2|695.4|696.6|690.2|679.6|674.4|680.6|688|691||692|693.6|704|695|705.4|697.2|697.2|708.6|701.4|696.2|697|692.8|721.4|722.6|722|720.4|708.2|690.4|673.8|674.2|658.6|661.4|670|673|668.6|660.8|672.8|666|666.4|666.4|666|666.6|665|654.8|645|638.8|633.2|635.2|642.4|654.2|634.4|645.2|640.2|644|643.4|636.8|635.8|629|650.4|634.8|640.6|642.8|637.4|642.4|625.2|638|641.2|667|662.6|685.8|695.8|671.4|676.6|649.8|626.6|616.2|637.8|641|625||589.2|592.2|590.2|591.8|597.6|575.4|568.4|582|595.6|592.2||605.4
04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|464.6|455.6|453.6|449|467.6|468|474.4|470|464|459.4|468.4|475|466.4|456.6|||444.8|441.9|443.4|447|444.5|432.4|441.4|426.1|434.4|428.6|438.2|420.1|414.6|428.6|449.3|496.3|511.2|514.2|504.4|492.4|502|507|488.8|485.3|473.2|474.3|470.6|462.7|465.5|469.8|467.1|481.3|489.5|485|480|478|474.9|473|477.3|476.5|468|474.8|470.8|468.5|465|468|469.5|478.2|483.6|485.3|487.5|490.4|487.8|480|473.4|480|481.3|468.7|449.2|457.2|452.8|439.6|422.9|410.7||401.3|424.3|413.1|||401.1|391|383|380.2|402.9|417|397.3|399.8|396.2|394.5|397|404|398.5|396|403|395.6|395|395.8|384|384.4|371|372.8|370|363.9|357.6|361.4|366.6|368|373.2|376.2|372.8|372.4|361.8|351.7|347.3|356.4|358.4|345.4|340|340.2|331.9|332.2|349.1|348.8|366.3|361.5|358.8|363.2|361|368.2|367|374.7|368.2|377.1|379.4|374.8|371.2|370.1|366.2|358|352.5|362.7|360.4|368.4|360.5|345.5|357.8|351.1|346.5|362.7|366.5|391.5|389|382.5|378.6|372.3|365.7|369.3|361|356.8|356.8|362.8|368.5||368.9|373.9|372.7|362.1|355|356.8|349.9|355.1|352.8|354.9|353.8|357.1|352.1|353.8|346.4|346.6|340.9|337.2|315.2|311.1|298.2|300|300.2|296.8|295.7|299|303.4|304.1|311|303.3|312.1|302.4|300|285.7|287.9|285.4|290.5|301.3|301.5|298.6|296.6|295.7|285.1|281.5|294.9|300.9|300.5|303.7|312.4|314.3|311.8|309.4|305|311|296.9|298.7|302|313.1|314.6|332.9|333.7|319.4|304.6|298.5|284.3|264.7|264.9|254.5|258.6||246.3|250|244.9|231|228.3|215|212.5|215|230.1|234||230.1
04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|1509.774|1521.772|1505.274|1495.776|1524.771|1537.269|1535.77|1526.771|1511.7729|1522.772|1508.774|1483.277|1439.7841|1439.7841|||1411.288|1399.79|1379.793|1396.291|1399.29|1374.7939|1370.2939|1368.295|1397.79|1397.79|1393.291|1359.796|1360.796|1323.301|1313.303|1298.8051|1272.809|1257.811|1263.3101|1286.307|1295.306|1298.8051|1302.8051|1320.802|1366.795|1364.295|1412.501|1384.511|1401.005|1421.498|1407.5031|1414.501|1378.5129|1384.011|1339.527|1346.025|1371.016|1359.52|1365.0179|1410.002|1438.4919|1431.495|1401.505|1371.016|1343.026|1324.532|1381.012|1340.527|1350.0229|1338.028|1356.521|1357.521|1331.53|1328.031|1348.524|1347.524|1345.525|1354.022|1379.5129|1379.5129|1399.506|1414.501|1419.499|1420.498||1449.488|1476.479|1513.965|||1489.474|1476.479|1477.478|1436.993|1444.99|1446.989|1409.502|1386.011|1403.005|1462.983|1465.9821|1468.981|1500.47|1556.45|1564.947|1584.441|1594.937|1585.4399|1553.451|1558.95|1557.45|1547.953|1571.4449|1585.4399|1554.451|1578.443|1569.946|1509.967|1517.464|1480.9771|1447.989|1459.984|1385.011|1372.016|1482.976|1429.495|1449.488|1437.4919|1413.001|1474.979|1479.478|1456.5|1488.5|1621|1632|1610|1565|1547.5|1525|1525|1532|1530.5|1522.5|1546.5|1539|1530|1543|1524|1572.5|1541.5|1544|1568.5|1517|1545|1533.5|1511|1538|1529.5|1521|1523.5|1491.5|1483|1499.5|1479|1506|1485|1483|1481|1482.5|1463.5|1458.5|1485|1475.5||1458.5|1456|1480|1450.5|1475|1453|1469.5|1513|1540.5|1505|1483|1476.5|1423.5|1387|1253|1256|1226|1224.5|1192|1192|1196.5|1207|1220|1186.5|1223.5|1225|1225.5|1243|1249.5|1273.5|1245.5|1259.5|1230.5|1256.5|1271.5|1308|1328.5|1370.5|1379|1335|1338|1324.5|1291|1315.5|1313.5|1301.5|1310.5|1271.5|1268.5|1246|1226|1236.5|1230.5|1264|1267.5|1240|1212.5|1162.5|1107|1160|1214|1286|1297|1272.5|1298.5|1326.5|1311|1296.5|1294||1329|1324.5|1375|1363.5|1352|1272.5|1264.5|1282|1295.5|1299.5||1297
04078|14064|/equities/polar-capital-technology|FTSE350|235.2|235|230.4|230.2|235.4|238.6|238.6|235.4|235.6|233|235|234.4|230|228.6|||223|219.5|216|216|215.5|213.5|218|220.5|220.5|217|217.5|218|223.5|217.5|213|221.5|217.5|214.5|211|208.5|216.5|223|224.5|224|217.5|225|226|224|230|235|232.5|238.5|242.5|244|241|240.5|238|240|241.5|240|235|235|234.5|230|227|231.5|232|235|233.5|234|233|234.5|227.5|227|226.5|229.5|230.5|230|234|238|237|235|235.5|233||230.5|231.5|234.5|||228.5|228.5|229.5|224.5|227.5|227.5|225|223|224.5|223.5|224.5|223.5|224.5|226|224|223|221.5|218.5|214|219|216|214|211|214|216.5|217|216.5|214|218.5|218.5|224|220|210.5|223|222|223.5|220.5|210.5|209|209.5|215|209.5|216|215|216.5|215.5|214.5|217|218.5|221.5|220|223|221.5|220|213.5|212|210|207.5|207|205.5|206.5|206.5|203|205|202|200.5|203.5|201|198.2|203.5|205.5|208.5|210|210|206|207|207|203|206|201|216.5|226.5|223||217.5|222.5|221.5|215|212.5|211.5|207.5|208.5|208|209.5|207.5|210.5|210|210|209|209|204.5|205.5|204|203.5|195|193.8|198|197.2|197.6|197.4|203|205.5|207|205|205|205|210.5|206.5|219.5|214|212|212|212|214|209|208.5|206.5|203.5|203|204|203|202.5|206|202.5|205.5|200|199.4|195|186.8|187.6|187.8|193|192|192.2|192.8|191.6|193.4|192.2|193.6|190.8|193.8|191|194.4||193.6|193.2|193|191.6|190.8|182.2|180.8|185.6|188.6|185.6||183
04079|14618|/equities/polymetal|STOXX600/FTSE350|1616|1634.5|1579|1578|1555|1557|1526|1487.5|1499.5|1447.5|1458.5|1455.5|1431|1437.5|||1426|1419.5|1389.5|1414|1411|1425.5|1443.5|1466.5|1492|1509.5|1507.5|1486|1509.5|1500|1493.5|1501.5|1469|1490|1446|1442.5|1454.5|1453|1439|1442.5|1421.5|1452|1506.5|1497.5|1541.5|1539|1526.5|1551|1609|1635.5|1610.5|1606|1606.5|1629.5|1637|1633.5|1600.5|1637.5|1661|1662|1581|1604.5|1580|1649.5|1679.5|1688.5|1673.5|1691.5|1637.5|1668|1658.5|1694|1718|1708|1739|1770.5|1824.5|1823.5|1838|1841.5||1684.5|1703.5|1748.5|||1683.5|1682.5|1676|1693.5|1696|1711|1652.5|1637.5|1615|1704|1683.5|1659.5|1700|1672|1635|1650|1655|1635.5|1562|1587|1604.5|1563|1577|1595|1682.5|1678.5|1688|1681.5|1685|1699.5|1681.5|1650.5|1658|1659|1883.5|1831|1755|1740|1689.5|1639.5|1664.5|1668|1766.5|1774|1760|1775|1766|1761.5|1780|1770|1748.5|1770|1725.5|1710|1708.5|1666|1665|1650.5|1691.5|1696|1696|1689.5|1684|1651|1677.5|1693|1674|1699.5|1702|1763.5|1881|1950|1950|1933.5|2009|1991|1945.5|1973.5|2010|1919|1916|1963|2032||2028|1940|1980|1952|1964|1960.5|1966.5|1989|2011|2034|1977|1995|1986.5|1931.5|2013|2012|2005|2050|1927.5|1937.5|1895|1876.5|1920|1900.5|1932.5|1805|1811.5|1707|1667|1655|1614|1597|1608|1587.5|1613|1599|1602|1590.5|1601|1575.5|1569|1574.5|1560.5|1615.5|1589.5|1549.5|1540|1583|1575|1533|1530|1485.5|1474|1464|1468.5|1525|1536|1504|1463.5|1428.5|1415|1497|1498|1603.5|1621|1627|1648.5|1610.5|1654.5||1700|1691.5|1737|1711|1719|1685|1634.5|1642.5|1621|1658||1644
04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|1700|1726|1726|1710|1736|1734|1774|1738|1652|1602|1660|1618|1580|1490|||1490|1505|1565|1580|1570|1575|1590|1630|1625|1640|1625|1625|1640|1605|1590|1550|1520|1475|1460|1430|1420|1425|1415|1400|1380|1380|1380|1380|1380|1330|1340|1345|1350|1340|1335|1350|1330|1350|1350|1350|1300|1370|1380|1380|1355|1305|1335|1320|1320|1325|1370|1370|1325|1350|1355|1380|1380|1370|1390|1405|1405|1395|1385|1370||1380|1370|1375|||1330|1290|1280|1250|1300|1335|1335|1305|1290|1285|1305|1290|1290|1300|1335|1315|1310|1300|1350|1255|1350|1360|1350|1355|1350|1340|1340|1375|1335|1335|1320|1305|1300|1135|1010|980|970|930|928|1005|1000|988|990|1050|1080|1040|1005|1000|1010|980|976|998|992|990|980|1000|1025|1000|990|972|968|990|942|948|950|950|968|970|950|974|1000|1000|1000|1000|974|980|978|990|1005|1035|1050|1050|1075||1125|1120|1065|1110|1065|1065|1060|1050|1055|1080|1080|1135|1150|1130|1075|1055|1055|1070|1080|1060|1070|1100|1065|1070|1055|1085|1065|1060|1080|1090|1130|1145|1160|1130|1195|1145|1065|1060|1080|1125|1155|1135|1125|1090|1050|1060|1040|1070|1155|1170|1200|1170|1200|1205|1180|1160|1150|1150|1245|1270|1220|1175|1195|1200|1190|1220|1240|1165|1175||1095|1085|1030|1120|1065|1015|998|1105|1190|1190||1135
04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|150.2|152|150.6|154|151.2|149.1|149.5|149.2|149.4|148|149.7|150|148.7|148.7|||147.8|148.2|147.2|147.4|147.6|145.4|145.8|147.2|146.4|146|144|144.4|147.8|146.2|146|148|147|145.8|147.4|148.4|151.6|153.4|153|154|152|152.4|152.6|149.4|149|149|149.6|148.4|147.2|146.6|146.4|146.4|147.2|146.8|146.2|146.6|147|146.8|146.4|146.6|145.2|148.6|149.8|149|149|148.4|147|147.8|146|148.2|148.8|151.8|153.2|152.2|154.4|157.4|156|155.6|154.8|152.8||152.8|152.8|154|||151.2|150|148|146.6|153.4|152.6|149.2|145.2|144.8|141.6|142.4|138.8|140|140.4|141.8|143|143.4|145.2|142|139.2|141.4|142.4|142.8|143.6|145|145.6|148.4|148.6|150.2|150|150.4|151|146.6|149.4|149|151|148.6|145|144|144|143|142.2|144.6|146|147.4|148.2|148.4|146|145.2|141.8|144.6|145|148.2|149.8|147.6|147.4|149|150.8|149.6|149.2|149.6|148.4|148|148.6|146.4|145.4|147.4|147.2|147.6|149.2|150|150.2|149.6|149.6|149.2|150.6|152.8|151.8|150.2|152|150.2|151.8|150.6||152.4|152.6|153.2|150.6|151.8|153.4|153.6|149|152|154.4|152.6|151.8|153|152.4|154.2|155.8|155|154.8|153.8|154|153.8|153.2|155|150.6|148.8|149.6|150.4|150.8|150.2|150.2|148.8|146|148.2|149.2|151.4|151|150|153|153.4|154.8|154|156|155.6|156.6|155.6|155|152.2|151.4|154.4|157.4|163.2|159.6|162.6|159|155.8|152.8|149.4|148|147.4|152|153|153.4|154.6|153|153.8|154|154.8|155.2|154||156|158|156|156.6|158.2|154|150.4|155.2|157|158.6||157
04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|233.4|237.8|232|232.6|243.8|243.6|243|245.8|240.2|240.4|239.8|238.2|238.6|224.4|||227.8|217|212.2|210|215|215|216|215.4|200.4|196.5|184|188.8|191|189.2|261.6|258.4|254.6|254.2|249.8|251|264.4|267|272.6|286.4|280.6|288.2|288.2|288.8|287.8|272.4|269|270|273.2|273|262.6|267.2|273|281.4|283|285.2|277.6|272.4|274.4|258.4|245|257.2|256|251|243.6|247|263.2|271|270|274.2|277.8|281|285.6|300.8|308.4|313.6|324|323.4|314.6|302.6||307|313.8|311.2|||314.8|298|282.2|270|280|290.2|282.4|286|290.4|287.2|294.4|296.6|301.2|307.2|309.6|313.4|315.8|296.4|277.2|282.4|288.4|290.4|299.4|299.6|285.6|291|302.4|291|291.8|276.4|278.8|285.4|291|272.8|241|246|245|233.4|234.8|233|227.2|228.2|225.2|229.6|228.2|206.2|203.6|205.2|213.2|199.9|202.6|209.2|206|217.6|215.6|216.2|219.4|229.4|211.2|195.9|196|194|192.4|198.1|194.7|192|196.2|195.1|204.4|222|227|226.6|226|225|225|226.6|225.6|227.4|225.6|225.4|218|212.2|229||246.4|245.2|234|195.7|194.9|189.1|179.4|180|172|180|181.4|180.9|189.6|195.8|187.1|179.8|185|185.3|181.7|170|164|166|171.5|175|165.2|167.9|167.2|169.5|172|166|168.3|168.6|167.6|168.7|171.4|169.2|165|166.6|168.7|176.9|169.8|172.6|173.9|176.2|172.8|174.4|175.9|179.6|184|189.5|196.4|187.6|196.6|196.5|201|193.6|195.2|205.4|213|233.4|222.2|202|205.2|196|198.9|196|187.9|194.4|182.8||158.3|157.5|153.7|158.4|158.4|149.9|144.2|150|166.6|166.9||171.1
04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|1460.1|1442.21|1443.1801|1448.98|1502.65|1501.2|1518.6|1507.97|1508.45|1501.2|1506.03|1498.3|1515.22|1498.3|||1500.23|1489.6|1525.37|1492.5|1512.8|1513.29|1502.17|1494.91|1476.54|1479.4399|1509.42|1486.21|1508.9301|1493.95|1488.63|1470.74|1466.39|1495.88|1459.62|1421.91|1426.74|1435.45|1434.96|1405.95|1361.96|1402.5699|1383.71|1373.08|1379.36|1369.21|1336.8199|1352.77|1349.87|1329.08|1284.12|1247.37|1252.6899|1229|1199.99|1179.6899|1187.42|1168.08|1157.9301|1135.6899|1133.76|1195.16|1296.6899|1327.15|1312.16|1348.9|1378.88|1373.5601|1387.1|1374.04|1383.23|1384.6801|1367.76|1380.8101|1373.5601|1382.75|1392.42|1401.6|1333.92|1338.27||1302.49|1324.25|1338.27|||1308.29|1310.71|1283.63|1270.1|1295.24|1286.05|1303.9399|1281.22|1269.61|1256.08|1255.11|1247.37|1240.6|1222.72|1204.83|1172.92|1187.91|1180.17|1130.86|1171.95|1178.72|1180.17|1215.46|1223.2|1234.8|1236.25|1256.5601|1258.01|1245.92|1207.73|1214.5|1225.62|1225.13|1196.12|1014.82|1012.4|1000.8|977.11|926.15|911.65|903.52|927.89|967.44|1020.62|1043.35|1038.99|1027.87|1057.37|1062.2|1062.2|1042.86|1082.99|1100.88|1126.99|1124.5699|1116.35|1108.62|1119.74|1097.98|1090.73|1070.9|1072.35|1098.46|1108.62|1071.87|1067.04|1069.45|1038.51|1063.65|1131.34|1141.98|1146.8101|1148.26|1130.86|1138.11|1136.66|1121.1899|1120.7|1124.09|1097.5|1124.09|1144.88|1154.55||1181.14|1159.38|1167.6|1166.15|1184.04|1174.85|1181.62|1209.1801|1197.58|1207.24|1214.98|1226.1|1245.92|1225.13|1191.29|1164.7|1144.39|1158.9|1128.4399|1115.87|1068.97|1075.26|1129.4|1121.67|1118.28|1112|1163.25|1185|1186.9399|1177.75|1211.11|1217.4|1226.1|1200.96|1203.38|1202.41|1191.77|1209.66|1205.3101|1221.27|1164.22|1187.91|1177.27|1178.24|1173.88|1150.1899|1155.51|1139.0699|1173.4|1145.84|1167.6|1170.02|1139.5601|1153.1|1097.5|1104.26|1094.59|1160.35|1171.95|1215.95|1232.39|1132.3101|1145.84|1062.2|1053.5|1012.4|1046.73|1028.36|1005.63||977.59|1077.67|1091.6899|1083.47|1073.3199|1014.82|998.87|1054.95|1092.1801|1083.96||1085.89
04084|954891|/equities/puretech-health-plc|FTSE350|400|397|401.5|403|412.5|408.5|414.5|412|403.5|415|416|419|409.5|420|||406|399.5|396|410|405|394|400|395|410|392.5|409|418|416|415.5|408|403.5|410.5|400|386|414.5|425.5|424.5|424|414.5|413.5|408.5|414|407|404|404|409|402.5|401.5|392.5|394.5|385|380.5|377.5|384|373.5|374.5|368|368|390|400|371.5|383|395.5|389|389.5|392|397|383|381.5|381.5|391|392.5|398.5|392|403|398|390|409|403.5||400|395.5|397|||373|372.5|369.5|363.5|361.5|363|346|331|325|315|307.5|311|310|305|308.5|305|297|294|289|289|280.5|280.5|286|281|287|294.5|296.5|294|279|282|261|237.5|238|247.5|251|253|251|250.5|255|259.5|253.5|247|252|246|248.5|249|243|245.5|250|250|250|250|250|244.5|250|259|254.5|247.5|253|254.5|257|254.5|265.5|270.5|261|257|256|256.5|267|289.5|273|281.5|270|270|277.5|285|286|285.5|276.5|276|274|286|276.5||277.5|282|273|271|271|272.5|274.5|269|268.5|265|264|272.5|269|270|272|270|265.5|272.5|270|272|272|270|268.5|269.5|273.5|270|270|282.5|280|282|280|285|286.5|286.5|285|278|275.5|288|266|274|274|263|265.5|265.5|282.5|285|288|273|293.5|270|265|274.5|269|259.5|240|248.5|265|263|260|264|265|260.5|255|258|250|255.5|253.5|250|250||248.5|255|233|236|249.5|225|221.5|234|238.5|250||245
04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|267.5|267|264|267.5|273|272.5|274.5|274|274.5|270.5|268|272.5|271|268|||267|267|268.5|272|273|265|263|271.5|269|258|263.5|263|260|260|263.5|261.5|265|269.5|263.5|268|259|249.5|249|247|245|252|251|247|245|253|255|257|257.5|263.5|266.5|265|267|268|265|265|262|259|248.5|248|248|248.5|240|238.5|238|231.5|233.5|234|230|230.5|225|235|226|230|235|235|236|235.5|236.5|235.5||230|235|236|||230.5|228|228.5|229.5|234|230.5|230.5|228|227.5|229.5|225|224.5|227|229.5|233.5|232|229.5|228.5|227.5|228.5|230|225|224|225.5|229.5|232.5|239|240.5|240.5|242|244|241|236|238|231|234.5|233.5|233.5|235.5|232|233|229.5|238|238.5|242.5|244|240|248|252|255.5|258|260|256.5|255|255.5|239|233.5|235.5|235|238|234.5|235|233.5|237|230.5|214.5|210|215|209.5|212.5|210.5|210|211.5|211.5|210|210.5|210|211.5|210|209|206.5|206|207.5||206|204.5|205.5|204|201.5|204.5|207.5|203.5|202|201.5|201.5|206.5|204|200|198.8|197|197|198|197.4|196|190.4|189.4|192.6|193|193.6|194|197.8|192.4|194.4|189.4|189|188.2|188.6|185.6|185|185.8|185.8|185.4|185.4|187.4|186|184.8|188.2|184.8|186.2|185|183|182.8|183|182.6|186.6|182.2|181.8|183|181.8|183|180|180|178.4|180|179.8|177.2|180.6|178.4|179|176.6|175.4|176.4|175.2||179|175.8|177.6|178.4|182.2|178.6|175.4|180.4|186.4|179||175
04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|335.6|335.2|340.8|342|348|350.6|347.8|349.6|321|320.6|328|326.8|325.2|322.4|||318.6|316|319.6|318|322|323.6|330|328.2|334.2|333.4|336|333.4|330|326|319.8|319.4|317.2|323.4|323.2|314.4|320|312.6|303|300.6|298.8|308.2|305.6|297.6|300|297|295.2|303.2|306.8|305|304.8|306.2|303.6|305.2|303|304.4|303.8|300.4|301.4|299|301.2|304.8|301|307.4|310|317.8|315.8|324.4|322.2|320|321|326|320|320.6|319.6|323.4|331.2|332.2|326|318.6||319.8|326|327.4|||315.8|314.8|306.2|299.8|311|300.6|299.8|298|296.6|293.8|290.6|291.4|293|295.4|306.2|309.6|299.4|299.2|293.4|301.8|296.2|298.2|311.8|308|305.8|307.8|309|307|305.2|310.6|323.2|291|276.6|272.8|255|258|259|253|241.4|236.4|238.8|244.4|255.6|263.8|272.8|264.4|258.4|265|258.4|259|262.4|269|275.2|281.6|280.6|283.2|287.4|284.8|281.2|280.2|279.6|277.8|268.8|273.8|264.4|258.4|256.4|255.4|257.8|262.2|267.2|268.4|265.4|269.2|268|268.4|280|282.2|278.6|275|279|283|283.8||291.8|295.6|294|293.6|294.8|289.4|288.8|297.8|305|307.2|305|307.6|307|308.6|314.6|313.2|312|310|307.2|310|305.8|307.2|301.2|302.6|300|302.6|306|317.6|320.8|316.2|308.2|316.8|319.8|301.4|298.8|288|287.2|294.2|300.2|301.6|297.2|297.8|298.4|297.4|304|303|300.2|302|314|310.8|317|307|305.6|304|300.8|290.8|291.6|303|303|313.4|315.2|314|311|296.2|294.6|295|300.6|299|302.4||300.6|309|304|306|310.4|301.2|294.2|301.4|314.8|317.2||308.6
04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|158.8687|159.2101|158.3323|161.1606|159.844|161.4044|160.5267|159.9415|158.6249|157.991|158.5762|159.9415|163.6475|162.4284|||162.5259|155.8942|157.991|155.8942|157.3571|157.0157|159.3076|158.8687|158.2348|152.8709|153.1147|149.9939|154.2363|151.5056|155.3091|155.1628|156.1868|142.9233|145.6053|142.7771|146.4342|148.5311|144.2887|143.5085|142.3869|144.9226|146.1417|145.1664|145.7028|144.3375|144.5325|148.7261|153.6024|156.0893|152.4808|152.0907|152.9197|153.9925|152.5296|153.7974|154.8702|154.1875|153.6024|151.213|151.2618|152.1395|149.7014|152.3345|149.0674|150.8717|151.6031|151.5543|150.6278|151.6519|152.237|153.9437|154.1875|154.3826|152.4808|155.0165|155.3091|156.2355|152.1882|151.7006||149.7989|151.6031|154.6751|||151.0179|149.9939|146.5318|144.63|148.9699|150.5303|149.4575|147.0682|146.288|146.6293|147.2145|149.2625|148.1409|148.1409|149.36|148.6773|144.435|142.3869|136.0966|133.8535|135.0238|136.2429|137.1206|134.2924|136.0478|135.9015|141.8506|142.7771|141.5092|138.2909|135.5602|137.3156|135.4139|131.8542|125.6126|124.6373|121.8091|120.3462|117.8593|119.1759|119.0296|120.5413|123.5158|125.8076|127.7582|126.978|124.2472|126.0515|128.0995|126.8804|126.3928|127.8557|129.026|131.2203|131.5129|129.9525|128.9772|130.4889|128.4896|128.2945|128.0995|125.0275|124.4911|127.7582|124.1985|123.0282|127.2218|126.4903|126.4416|134.0973|133.3659|135.0726|133.9998|131.3178|132.1468|130.9765|134.78|134.4386|136.1453|133.951|133.756|137.9496|137.8033||139.51|139.6563|140.7778|141.2654|141.6068|139.1686|140.4364|143.5573|143.3622|143.9961|145.8979|145.8003|147.7021|146.288|146.5318|145.5565|145.1177|145.8003|145.0689|146.1417|142.6795|143.4597|144.8251|143.1672|143.1672|143.2647|146.0929|146.8244|145.8003|143.1184|142.4845|141.8506|140.2902|140.4364|140.9728|137.2181|135.7065|138.4372|138.8273|140.8266|137.1206|138.1934|136.7305|135.7065|134.975|135.6089|136.5354|132.098|136.7305|136.0966|136.9255|135.6089|136.4379|135.7065|133.1708|131.1228|130.6839|135.2676|135.9503|136.7305|139.9976|133.8535|134.4386|130.5376|127.7582|126.2953|130.6351|128.6846|124.4911||121.0777|121.6628|122.3455|122.3455|119.9074|115.9576|115.6163|119.0296|121.0289|120.395||121.0289
04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|186.2|188.8|190|190|192.6|195.8|196.8|197.6|195.4|195.6|195.2|203|207|197.4|||194|187.8|190|187.8|182|178.8|177|172.6|178.4|181.4|184.6|186.4|186.8|186|187|177.6|176.2|175.6|180.2|180.6|189.4|180|170.6|170.4|177.2|175.8|174.6|163.2|154.4|142.4|139|140|142.4|131.6|123|126.6|130|134.8|139.6|144.4|133.6|139|135.4|125|125|123|126.2|127|128.8|132.2|139.6|143.4|139|140.8|140.8|144.6|141|145.4|139.4|140|141.2|142.2|138|137.6||139.2|141.2|144.4|||141.8|143|140|140|147|151.2|137|136|133.8|134|144.6|150|155|159|161|153.6|148.8|152.6|144.2|142.8|147|147|149.8|146|147.4|145.6|151.4|140|141.2|128.4|126|131.8|127.4|115|93.1|86.3|86.3|87.2|88.8|90|88.1|90|90.4|90.5|89.5|89.4|86|88.5|88.6|91|91.9|96.3|96.4|101|100|98.2|97.3|95.1|96.1|94|93.1|93.3|95.9|102|91.4|91.7|92.9|91.5|94.6|103.8|100|111.4|111|111|123|125|124.6|135|135|138.8|132.8|137|139.2||135.2|141.4|135.4|134|135.2|136|134.8|135.6|139|143.8|137.6|136|137.2|138.4|136.2|135|138.2|141.6|143.2|136|136.6|141.2|141.2|141|141|141|145|145|145|148|150|147.8|154.8|143|148.2|145|145|147|145|150.6|145.4|145|147.8|146.4|153|153|153|153|155|159.8|162.8|159.4|155|155|156|160|159|168|169.6|167|168.8|161.8|165.4|155|157.2|143.2|136.2|135.2|138||132|138|130|136|133.4|135.6|123.8|131.2|139.6|138.4||143
04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|1720|1734|1792|1812|1836|1820|1850|1834|1850|1864|1854|1836|1816|1800|||1770|1760|1744|1718|1714|1682|1706|1710|1712|1686|1700|1682|1668|1616|1610|1612|1630|1628|1604|1584|1666|1578|1568|1550|1542|1556|1568|1560|1546|1558|1576|1592|1624|1634|1584|1568|1592|1568|1584|1582|1588|1584|1612|1550|1610|1580|1586|1596|1560|1562|1568|1570|1560|1558|1586|1616|1604|1640|1600|1610|1626|1606|1582|1568||1540|1540|1548|||1540|1500|1478|1480|1510|1542|1530|1530|1512|1536|1544|1546|1570|1556|1600|1592|1536|1554|1480|1454|1454|1508|1534|1536|1530|1548|1564|1548|1530|1518|1546|1500|1518|1508|1434|1416|1430|1436|1414|1450|1426|1436|1454|1476|1508|1496|1490|1516|1522|1500|1510|1514|1518|1570|1550|1552|1550|1576|1554|1548|1550|1542|1568|1606|1600|1608|1658|1710|1712|1756|1714|1710|1722|1690|1704|1660|1680|1680|1700|1702|1692|1704|1712||1688|1686|1710|1682|1712|1690|1696|1666|1660|1670|1680|1708|1694|1688|1658|1616|1622|1650|1644|1656|1620|1666|1682|1516|1508|1546|1568|1572|1570|1522|1500|1506|1496|1514|1524|1518|1524|1534|1530|1534|1460|1470|1460|1420|1388|1392|1414|1418|1446|1406|1400|1392|1430|1424|1402|1386|1408|1432|1496|1558|1572|1486|1538|1542|1460|1442|1472|1472|1430||1408|1400|1398|1400|1414|1402|1410|1418|1470|1460||1480
04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|6663.8794|6811.0977|6793.0708|6685.9116|6714.9551|6670.8896|6650.8599|6556.7202|6625.8228|6643.8496|6620.8154|6650.8599|6475.6001|6447.5586|||6506.646|6507.6475|6501.6387|6573.7456|6381.4604|6421.52|6443.5527|6559.7246|6497.6328|6323.3745|6335.3921|6341.4009|6341.4009|6251.2676|6175.1548|6137.0981|6209.2051|6127.0835|6219.2197|6279.3091|6291.3267|6109.0566|6127.0835|6048.9678|6008.9082|5958.834|5890.7329|5978.8638|5862.6914|6081.0151|6287.3208|6293.3296|6307.3506|6355.4219|6315.3623|6223.2261|6213.2109|6253.2705|6169.1455|6149.1162|6231.2378|6267.291|6275.3032|6305.3477|6207.2021|6309.3535|6443.5527|6385.4663|6563.7305|6283.3149|6269.2944|6247.2617|6233.2407|6221.2231|6283.3149|6335.3921|6317.3652|6367.4395|6565.7339|6669.8882|6677.8999|6746.001|6717.9595|6794.0723||6551.7129|6641.8467|6675.897|||6503.6416|6461.5791|6565.7339|6541.6982|6463.582|6469.5913|6531.6831|6417.5142|6553.7158|6643.8496|6599.7842|6493.627|6505.6445|6399.4873|6445.5557|6311.3564|6359.4277|6457.5732|6593.7754|6525.6743|6611.8018|6453.5674|6319.3687|6559.7246|6715.9565|6737.9893|6715.9565|6697.9297|6842.1436|6990.3633|7090.5117|7028.4194|6948.3008|6709.9473|7120.5562|7084.5029|7102.5293|6930.2739|6912.2476|6810.0957|6862.1733|6922.2622|6994.3691|7012.396|7010.3931|6976.3423|7048.4492|7202.6777|7214.6958|7364.9185|7264.77|7370.9272|7394.9629|7410.9868|7433.0195|7396.9658|7423.0044|7400.9717|7503.1235|7683.3906|7717.4409|7571.2241|7629.3105|7571.2241|7481.0908|7449.043|7603.272|7471.0757|7350.8975|7441.0313|7429.0137|7521.1499|7605.2749|7569.2212|7607.2778|7575.2305|7515.1411|7306.8325|7266.7729|7114.5474|7248.7461|7549.1914|7451.0459||7521.1499|7623.3013|7659.355|7561.2095|7629.3105|7549.1914|7561.2095|7647.3369|7519.147|7485.0967|7449.043|7519.147|7515.1411|7418.9985|7509.1323|7589.251|7639.3252|7721.4468|7815.5864|7917.7378|7717.4409|7823.5986|7971.8184|7811.5806|7731.4619|7723.4502|7971.8184|7833.6133|7801.5659|7847.6343|7765.5122|7721.4468|7711.4321|7689.3994|7691.4023|7625.3047|7577.2334|7537.1738|7449.043|7585.2451|7457.0552|7539.1768|7416.9956|7443.0342|7431.0166|7280.7939|7176.6392|7138.583|7238.7314|7148.5977|7190.6602|7150.6006|7158.6128|7064.4731|6960.3188|6918.2563|6950.3037|6980.3481|6880.1997|6840.1406|6884.2056|7048.4492|7092.5146|7020.4077|7096.5205|7234.7256|7146.5947|6962.3218|7006.3867||7142.5889|7114.5474|7018.4048|7042.4404|7200.6748|7044.4434|6990.3633|7112.5444|7012.396|6856.1641||6657.8701
04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|678.4|675.2|659.6|658.2|675.2|675.4|682.4|664|667|657.4|669.2|658|658.8|655.6|||637|628|634.5|623|632|632|619|622|617|622|615|614.5|623|611.5|610.5|623|618|608.5|622.5|595|596.5|588|560|573|545|548.5|565|557|553.5|553|549.5|549|562.5|567.5|564|561.5|550|571.5|560|569.5|555|549|535|532|525.5|529.5|522.5|521.5|521|523.5|531.5|532|525|537.5|531|531|523|538|550.5|569.5|556|566|552|549.5||571.5|579|582|||585|566.5|540|522|538|540.5|537.5|521.5|505|493.2|514.5|535.5|532|536|556.5|563|553|557.5|519.5|530.5|528|539.5|547.5|551.5|551|549|566|548.5|541.5|535|535|540.5|531.5|518|446.8|440.8|437|427|409.6|415.6|414.4|419.8|433.2|460.8|474.8|452.6|443.4|453.2|450.2|445.4|457.2|460|457.2|472.2|476.4|459|429.6|432.4|419.2|412.8|407.2|403.8|395|399.6|379|378.6|364.2|361.2|371.2|414.6|430|448.2|456.2|452.6|449|458.6|452.2|456.4|465.2|451|457.2|468|436.2||456|448.2|450.2|441.6|452.8|452.2|454.4|450|464.2|448.6|443.2|440|439|434.4|433.8|441.4|435.6|445.6|439.2|441.2|427.6|440.2|439|460.2|439.6|442.6|453.6|457|462.6|460|460.4|464.6|460.2|451.8|465.6|464.4|453.4|456.4|453.4|452|427.2|442.4|431.8|430.8|462.4|462.4|465.8|464.2|480.6|488.6|480.8|475|487.2|488.4|468.8|485|481.6|502.5|501|538.5|522.5|500|503|487.2|489.2|468.6|497.4|478|477.8||461.4|449.6|456.6|467.2|454|441.2|421.6|431.2|438.4|455||473.4
04092|50681|/equities/riverstone|FTSE350|189.7233|183.0663|175.7437|175.7437|180.0707|179.7378|180.4035|183.732|182.4006|178.0736|177.075|180.4035|180.4035|173.0809|||174.4123|171.7495|175.7437|174.4123|175.7437|182.0677|185.7291|185.0634|187.3933|183.0663|186.7276|188.059|192.2196|190.3889|195.0488|191.7203|191.0546|205.0343|198.7101|205.3671|202.3715|208.3627|205.0343|198.3773|198.3773|206.3656|218.681|209.6941|213.0226|215.0197|215.0197|204.8678|204.3686|197.0459|194.3831|200.3744|198.3773|196.0474|199.043|191.0546|191.0546|196.3802|186.0619|190.3889|189.7233|187.0605|190.7218|188.059|186.3948|188.7247|193.0517|196.3802|195.5481|186.7276|189.8897|191.7203|193.0517|196.3802|191.3875|191.3875|189.3904|193.0517|185.7291|187.7262||197.7116|201.0401|205.0343|||201.7058|199.7087|202.0386|198.3773|202.0386|199.3758|196.7131|195.0488|191.7203|189.7233|188.3919|186.3948|188.3919|187.0605|183.732|177.7407|180.4035|192.386|186.3948|191.0546|187.7262|187.8926|179.7378|175.2444|173.7466|173.4137|173.0809|171.4166|186.3948|184.3977|177.075|181.0692|183.3991|179.0721|178.7393|177.075|178.4064|179.7378|170.4181|165.7582|165.0925|165.0925|169.7524|166.2575|169.7524|166.0911|169.0867|175.078|181.0692|182.7335|183.3991|181.7349|182.0677|182.7335|188.059|187.3933|182.7335|188.059|186.0619|185.3962|184.7305|201.7058|205.7|207.3642|206.0328|204.0357|203.37|199.7087|201.0401|201.7058|201.7058|201.7058|187.7262|182.4006|198.3773|193.7174|200.0415|193.7174|206.3656|207.0313|209.6941|209.6941|209.6941||209.6941|209.3613|208.6956|206.6985|206.0328|206.0328|206.3656|206.6985|193.0517|194.0503|195.0488|196.3802|193.0517|193.7174|198.7101|188.059|184.7305|179.0721|179.7378|186.3948|159.4341|155.4399|144.1231|160.7655|178.7393|183.0663|193.0517|194.716|186.3948|189.3904|189.3904|191.7203|193.0517|195.0488|199.043|194.716|206.0328|213.6883|213.0226|216.3511|213.0226|215.6854|216.3511|249.6359|252.2986|242.9789|243.3118|243.3118|242.3132|242.3132|239.6504|237.6533|233.6592|229.665|224.3394|221.6767|223.008|222.0095|221.011|221.3438|216.3511|216.3511|216.3511|214.354|209.6941|212.0241|204.3686|209.3613|203.37||200.0415|196.0474|192.386|193.3846|186.7276|184.3977|176.7422|173.7466|175.078|173.0809||163.7611
04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|1940|1943.5|1919.5|1917.5|1925|1935.5|1930.5|1921.5|1908.5|1911|1910.5|1904.5|1880|1861.5|||1835|1819|1821|1826.5|1807|1822.5|1799.5|1795.5|1775|1784.5|1778|1766|1741|1734.5|1722.5|1732|1725.5|1723.5|1704.5|1698.5|1718.5|1712.5|1704.5|1704.5|1692.5|1722.5|1713.5|1731|1739|1760.5|1808|1830|1864.5|1871|1866.5|1825|1773|1797.5|1829.5|1823.5|1858|1849|1864.5|1845|1812.5|1856.5|1857|1871.5|1867|1869.5|1819.5|1831|1823|1814|1825.5|1828.5|1815|1825.5|1868|1887|1867|1901|1817|1838||1792.5|1814.5|1843.5|||1792.5|1781|1792.5|1783|1801|1784.5|1781.5|1770.5|1795|1820.5|1821.5|1804.5|1796|1787.5|1753|1756|1767.5|1758|1747.5|1742|1740|1744.5|1745|1763|1782.5|1776.5|1733|1712|1755.5|1771.5|1815.5|1808|1803|1836.5|1676|1677.5|1623|1623.5|1568.5|1527.5|1540.5|1565|1603|1607|1635|1636.5|1653|1703|1681.5|1710.5|1651.5|1687.5|1708.5|1697.5|1693|1681.5|1676|1727|1758.5|1747|1722.5|1726|1723.5|1736|1733|1696.5|1746|1697.5|1712|1800|1789|1803|1807|1796|1799.5|1790|1790|1761.5|1744|1694.5|1717.5|1724.5|1666.5||1702.5|1719.5|1722|1733|1753|1728|1721.5|1740|1721.5|1736.5|1722|1767|1776.5|1726|1693|1703|1679|1670|1633.5|1668|1615|1639.5|1681.5|1690|1681.5|1671|1700|1764.5|1782|1786|1811|1799|1820.5|1789|1813|1810|1807|1839.5|1858.5|1888|1848.5|1871.5|1868.5|1870|1903.5|1893|1873|1858.5|1919.5|1906|1915|1884.5|1898|1882.5|1831.5|1834|1836|1881|1866|1892|1909.5|1934.5|1944.5|1901|1898.5|1873.5|1933.5|1888.5|1886.5||1882.5|1871.5|1893.5|1841|1859|1783|1780.5|1837|1872.5|1860.5||1859
04094|50659|/equities/renewables|FTSE350|124.6|125.2|124|124|124.8|123.6|123|122.6|122.4|122.4|121.2|121.2|120.6|122.8|||122.6|121.8|120.6|121|121.2|119.6|121.6|124.4|124.6|125.2|123.6|123.8|123.8|123.4|123|123.4|123.8|123.6|123.6|123.2|129.7273|129.7273|129.1304|129.1304|128.3345|129.1304|129.5283|127.3396|126.1458|127.7376|126.9417|127.9366|127.9366|127.5386|125.9469|127.9366|129.1304|130.3242|130.3242|130.5231|131.319|130.9211|130.1252|127.1407|126.3448|125.7479|126.3448|126.1458|124.952|125.35|125.7479|126.5438|125.7479|125.5489|124.952|125.5489|125.35|125.151|125.5489|126.3448|126.9417|127.5386|127.5386|127.1407||127.1407|126.9417|126.5438|||125.35|125.5489|124.952|124.7531|126.1458|126.3448|126.7427|126.5438|126.3448|125.7479|124.5541|125.9469|126.3448|126.9417|127.7376|127.7376|127.9366|127.7376|125.7479|125.151|125.9469|126.3448|127.1407|126.5438|131.7169|132.1149|131.319|130.1252|131.9159|132.3139|132.3139|133.5077|133.1097|133.1097|132.5128|133.9056|134.7015|134.5025|134.1046|134.5025|132.5128|133.7066|134.3035|134.5025|134.7015|134.5025|134.3035|134.7015|134.7015|134.3035|134.3035|133.3087|133.9056|136.4922|135.8953|137.0891|138.8798|138.4819|137.2881|136.4922|135.8953|135.8953|134.9004|134.7015|131.12|129.5283|127.5386|127.1407|128.3345|131.518|133.3087|133.3087|134.3035|133.5077|132.7118|133.3087|132.7118|133.3087|133.7066|134.1046|133.7066|135.8953|136.0943||136.0943|135.4973|135.0994|133.9056|134.3035|134.1046|133.1097|131.7169|131.319|130.9211|131.9159|133.9056|135.8953|134.9004|135.2984|137.2881|136.2932|135.8953|135.8953|133.9056|132.3139|132.7118|133.9056|135.0994|133.3087|132.7118|133.1097|131.7169|132.1149|130.9211|130.1252|129.1304|129.1304|130.3242|130.9211|129.9262|127.1407|126.9417|127.3396|128.7324|127.5386|127.1407|126.5438|125.7479|125.151|124.3551|124.3551|124.952|125.7479|126.7427|125.9469|125.35|126.1458|124.952|123.3603|122.7634|121.7685|123.5592|123.9572|123.5592|124.5541|123.7582|124.5541|121.3706|121.5696|121.3706|123.9572|124.3551|124.7531||122.3654|121.7685|123.1613|120.5747|126.7427|126.1458|126.9417|131.9159|130.3242|130.1252||126.7427
04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|6500|6525|6435|6355|6450|6425|6435|6345|6365|6350|6475|6435|6445|6525|||6470|6410|6380|6250|6000|5775|5870|5935|6005|5995|5955|5895|6015|5950|5905|5895|5780|5820|5750|5705|5960|6280|6900|5800|5750|5830|5835|5770|5890|6120|6110|6165|6325|6300|6215|6205|6185|6290|6330|6155|6080|6120|6050|6020|6000|6065|5995|6175|6125|6070|6160|6165|5840|5820|5760|5760|5740|5750|5810|5975|5965|5975|5935|5990||5760|6035|6225|||6005|5885|5905|5720|5760|5720|5720|5735|5740|5795|5725|5780|5650|5640|5650|5650|5645|5650|5600|5590|5320|5485|5580|5500|5625|5490|5545|5400|5540|5375|5600|5650|5500|5605|5740|5700|5690|5610|5550|5595|5485|5440|5590|5720|5780|5675|5710|5885|5730|5815|5815|5800|5820|5885|5875|5905|5815|5765|5845|5820|5795|5620|5510|5435|5355|5180|4894|4802|4850|5120|5200|5265|5345|5225|5085|4970|5020|5255|5090|4918|5015|4930|4780||4784|4746|4742|4664|4678|4682|4754|4750|4816|4914|4788|4878|5290|5290|5220|5295|5180|5080|4910|4934|4836|4790|4806|4792|4826|4838|4952|4750|4700|4800|4880|4430|4432|4264|4312|4278|4250|4178|4220|4182|4020|4092|4044|4024|3964|3910|3892|3866|3914|3910|3926|3924|4008|3902|3798|3900|3920|3962|3918|3780|4100|4104|4056|3996|3992|3850|3960|3940|4050||4004|3936|3980|3954|3874|3728|3662|3820|3870|3776||3712
04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|511.4|507.6|512|516.4|519.2|520.4|518.8|509.6|510.6|513|514.2|510.2|501.4|497.6|||500|484.4|485.7|492.4|487.2|490|491.3|495.7|494.4|488|484.6|487|485.4|475|467.4|469.7|464.6|468.3|466.7|482.8|482.4|476.8|473.7|475.9|466.7|471.8|470|481.7|484|498.5|509.8|514.4|520.2|528|525.2|512.6|509.2|514.4|510.4|510.2|520|520|518.6|513.2|497.6|501.8|505.8|518.8|525|526|525.4|519.2|520.4|523.6|520.8|527.2|533|529|538.4|545.6|531|538.6|525.2|528.8||509.6|518.2|526.2|||508.2|510.6|515.8|513.6|524.4|513|511.8|504|500.8|495.7|499.5|498.1|502.4|498.3|495.1|499.2|497.2|492.1|497.3|490.8|486.7|488|486.6|504.6|519.8|515.6|517|520.8|522.2|542.4|552.2|542.6|530.8|544.4|563.8|571|564.2|539.4|527.8|526|538.4|537.4|550.2|552.6|554|537.2|517|532.8|529|539.2|529.6|541.8|549.4|546.2|541|530|527.4|523|542.8|543.8|538.4|535.6|547.8|544.2|546.6|539.8|546|532.2|538.6|559.2|556.8|545.2|548.6|546.4|544.8|542.4|546.6|536.8|530.2|509.6|518|539.2|529||533|533.6|541.6|538.2|539.2|529.6|528.2|529|527.6|536|529.6|538.4|539.6|527.2|539.4|546.4|534.4|537.6|536.8|550.8|534.2|557.6|548.4|544.6|544.6|544.2|555.8|549|550.6|554.4|554.4|552.4|549.8|542|539.8|523|521.6|526.4|518.2|522.8|515.2|519.4|513.8|509.6|514|510.8|499.7|491.8|508.6|507|504.2|506.2|500.8|497.5|486|480.4|489.3|488.2|473.4|482.9|483.4|490|499.9|496.7|495.9|496.8|494.3|484.8|497.4||497|495.1|496.7|487|479.5|469.1|460.7|479.9|480|478||482.1
04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP|123.8|122.6|124|120.4|124.6|123.8|122.6|122|123.4|119.6|121.8|129|133|130|||125.8|122.5|123.1|122.2|123|116.9|119|112.3|113.2|111.6|111|111.3|113|111|110.4|110.3|112|109.0738|106.7994|103.3383|105.2171|104.426|105.5138|111.2493|107.6894|107.4916|110.656|110.1616|100.2727|95.9217|90.9772|90.9772|91.8672|93.0044|86.2306|87.0217|91.1256|90.9772|87.3184|90.1861|83.0167|80.0995|72.9796|70.2107|67.5407|63.5357|62.003|61.3107|60.3713|64.8213|65.5629|68.9746|66.354|62.2996|60.3219|64.228|65.1179|66.8485|66.2552|67.8868|63.3874|63.1402|61.558|58.9374||63.4863|65.909|66.2057|||66.5024|64.2774|59.333|60.3219|62.3491|66.6013|66.9474|63.2885|60.6185|61.113|65.4641|68.0351|69.2218|73.8201|73.5235|72.9301|69.1724|68.134|63.4368|68.134|68.7274|64.7718|66.0574|68.134|63.3874|64.5246|69.7163|69.2218|70.1118|66.6013|63.4863|64.0796|64.7224|58.4924|44.7568|45.0931|41.8495|43.0164|42.6604|40.0498|40.3069|41.5924|43.8471|45.4886|43.3131|41.3946|42.9769|42.9175|42.5022|43.0164|43.5109|44.4997|46.0622|48.4553|53.3997|53.3997|56.2674|56.3663|53.9436|52.213|51.4219|48.9497|47.4071|50.3341|47.0511|46.6357|47.2291|44.4997|44.4997|54.0425|55.3774|53.6469|50.3341|53.5975|56.663|54.4875|56.663|63.6346|65.2663|64.2774|63.7335|56.7124|55.9708||55.8224|54.3886|50.2847|50.9275|53.5975|53.3997|54.6852|54.1908|53.3502|55.3774|53.1525|53.0536|56.2674|58.3441|51.7186|50.878|49.543|49.0882|44.8557|40.3069|43.7086|45.0733|44.7371|45.7062|44.6777|48.8508|47.585|50.6308|53.3997|52.213|56.0697|53.2019|51.4219|52.0647|57.0091|51.7186|52.9052|55.2786|57.6024|55.4269|64.673|63.0907|56.5147|55.7236|59.333|57.3058|60.668|61.1624|67.8868|66.0079|66.2552|65.3157|67.9363|68.2329|64.9202|64.2774|63.783|69.2218|69.7657|73.6718|73.1773|69.7163|73.1279|64.8213|60.6185|60.3219|65.2663|60.9152|52.213||45.1722|44.9546|42.2451|46.3984|45.4886|37.8742|34.9273|38.8433|40.2673|42.7989||48.5739
04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|4632|4572|4480|4436|4508|4482|4530|4440|4488|4622|4560|4484|4406|4322|||4220|4218|4140|4066|4048|3978|3924|3810|3896|3912|3978|3938|3956|4000|4106|4134|4156|4196|4098|4054|4090|4188|3990|3994|3926|3996|3942|3868|3850|3846|3806|3870|4004|4000|4026|4016|3898|3884|3876|3850|3798|3898|3922|3882|3880|3880|3878|3830|3820|4024|4000|3948|3766|3730|3670|3792|3704|3718|3628|3642|3750|3746|3606|3576||3506|3612|3602|||3546|3510|3462|3370|3494|3494|3452|3360|3340|3232|3292|3356|3330|3402|3380|3322|3322|3330|3258|3248|3198|3086|3150|3110|3120|3102|3200|3108|3130|3074|3080|3018|3042|2906|2644|2750|2682|2700|2620|2560|2504|2562|2610|2780|2840|2864|2814|2826|2786|2780|2730|2754|2730|2774|2838|2874|2824|2692|2536|2500|2518|2542|2444|2522|2466|2458|2534|2576|2602|2686|2876|2890|2876|2834|2916|2882|2840|2822|2776|2752|2754|2736|2716||2704|2656|2686|2676|2734|2654|2652|2714|2698|2708|2720|2770|2764|2762|2590|2532|2480|2498|2556|2472|2424|2486|2478|2502|2530|2572|2606|2600|2662|2676|2652|2480|2480|2478|2470|2456|2480|2494|2540|2556|2528|2502|2534|2458|2492|2432|2438|2462|2640|2530|2514|2490|2466|2506|2494|2506|2530|2716|2780|2872|3028|2836|2700|2500|2550|2420|2424|2350|2322||2298|2292|2300|2236|2320|2244|2194|2242|2332|2308||2302
04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|619|619|599.8|602.6|610.8|610.4|618|607.4|616.8|600.6|618.4|613.4|602.8|601.6|||595.6|582.2|587|579.8|595|591.4|587.4|594.2|587|567.8|567.8|555.8|573.4|559.6|561.6|573.4|570.8|580|559.6|565.2|582.8|584|596.8|589.6|565|606|615.2|615.8|620.2|638.6|647.6|643|647.4|644.2|622|611.8|602.2|610.2|610.6|608.8|615|614|622.2|610.8|599.2|613.8|611.4|624.6|623.4|628.2|630.8|614.6|606.4|605.6|610.8|614|626.8|623.2|631.6|634.8|627|644.8|640.2|651.4||650.8|654.8|664.2|||643|657.4|655.6|651.6|662.6|660.8|651.4|630.8|653|644|639.6|639.2|626.8|621.2|625|632|628|645.4|625|624|606.4|599.4|606|624.2|639.8|641.4|638.2|628.6|623.8|641.2|649.2|661|652.2|667.4|656|666.2|652.4|624.6|609.2|618|626|624.4|647|650.8|672|670|682.4|683.2|676.4|665.2|657|663.4|665|667|669|651.8|653.6|668.4|675|655|638.8|626.8|620.8|619.4|621.8|613.6|609.6|596.2|591.4|627.8|630|625|627.8|621.4|620.6|618.2|619|622|625|607|631|652.4|638||633.8|632.8|634|623.6|620.4|619.8|617.6|612.4|614.4|631.4|621.4|629.4|629.6|616.8|621.4|630.6|577.8|574.6|568.8|560.8|553.2|553|566.6|570.6|570.8|572|587|588.8|588.2|586.4|574.2|575|581.2|554|564.2|551.6|544|550.6|563|571|552.6|555.6|547|546|545|540.6|530|553.2|564.6|589|580.6|576.4|583.8|575|565.6|560.6|568.4|580.8|577.8|585.8|597|594|612.4|588.6|590|586.4|580.8|562.4|562.2||531|520.8|523.2|503.2|506.6|502|495.2|517|522|522.4||520.8
04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|5938.4302|5827.7939|5797.709|5779.269|5909.3149|5875.3481|5807.4131|5676.397|5532.7651|5478.417|5495.8862|5585.1709|5573.5249|5460.9482|||5318.2861|5386.2212|5413.394|5318.2861|5369.7222|5191.1519|5261.998|5187.27|5227.0601|5309.5518|5393.9849|5298.877|5444.4502|5431.834|5575.4658|5610.4038|5482.2988|5647.2832|5861.7612|5681.25|5704.542|6180.3052|6181.2661|6053.5298|5942.1211|6223.5239|6103.4722|6062.1738|6069.8569|6100.5898|5988.2212|5988.2212|6012.2319|5941.1611|5699.1348|5678.0049|5687.6099|5541.626|5532.022|5397.563|5424.4541|5413.8901|5395.6421|5447.5049|5367.79|5459.9902|5507.0508|5675.124|5644.3911|5643.4302|5689.5308|5795.1768|5682.8081|5737.5518|5710.6602|5889.2979|5756.7598|5885.4561|5948.8442|6060.2529|6060.2529|5872.9712|5539.7051|5525.2988||5253.5|5322.6499|5409.0879|||5353.3828|5378.354|5359.146|5385.0771|5430.2168|5383.1558|5329.373|5381.2358|5322.6499|5326.4922|5306.3232|5156.4971|5228.5288|5244.856|5234.291|5168.022|5031.6431|4799.7012|4642.6719|4727.6689|4707.501|4723.8281|4853.0039|4673.4058|4584.0869|4529.3428|4607.6172|4559.1162|4592.73|4544.709|4576.4028|4584.0869|4586.4878|4451.5488|4439.063|4314.689|4264.7471|4320.4512|4252.2612|4184.5518|4162.4619|4097.1528|4251.7808|4308.9258|4396.8052|4366.5508|4401.6069|4408.3301|4424.6572|4462.5928|4473.1582|4521.6592|4527.9019|4542.3081|4610.498|4551.9131|4573.522|4468.356|4501.0098|4508.2129|4464.5142|4471.2368|4525.501|4493.3271|4545.6699|4622.0229|4588.8892|4583.606|4613.8599|4808.8252|4792.498|4850.123|4931.7588|4802.1021|4794.4189|4594.6509|4600.4141|4513.9761|4495.248|4394.4038|4324.7729|4473.6382|4470.7568||4451.5488|4427.0581|4510.1338|4440.5039|4543.269|4500.5298|4479.4009|4600.894|4607.6172|4594.1709|4519.2578|4564.3979|4646.5142|4542.7891|4507.2529|4484.6831|4533.1841|4761.7642|4583.126|4615.2998|4432.3398|4490.4458|4608.0972|4576.4028|4647.4741|4559.5962|4625.3848|4629.2261|4653.2368|4763.2051|4745.437|4632.1079|4652.7568|4633.5479|4571.6011|4433.3008|4429.459|4429.459|4389.1211|4369.9131|4282.0342|4545|4448|4549|4538|4533.5|4530.5|4495|4601|4525.5|4467|4505|4585.5|4581|4480.5|4596|4495|4578.5|4525|4562.5|4550|4470|4519|4443|4377|4313|4288.5|4259|4179.5||4262.5|4211|4286.5|4269.5|4226|3922|3757|3730.5|3713.5|3674||3725.5
04101|6803|/equities/rit-capital|FTSE350|2445|2440|2410|2430|2470|2475|2465|2435|2430|2430|2430|2445|2440|2430|||2395|2400|2405|2385|2375|2375|2380|2375|2380|2365|2365|2335|2360|2335|2315|2290|2200|2170|2165|2145|2160|2165|2125|2090|2080|2125|2145|2150|2135|2170|2150|2160|2175|2165|2155|2155|2175|2180|2175|2180|2130|2050|2070|2035|2020|2005|1992|2010|2000|2010|2035|2040|2030|2020|2010|2035|2040|2060|2075|2075|2060|2065|2065|2070||2065|2055|2090|||2080|2060|2050|2015|2060|2085|2085|2055|2040|1966|1960|1956|1960|1976|1980|1988|1982|1972|1954|1962|1956|1964|1970|1950|1948|1942|1938|1924|1980|1936|1940|1936|1920|1950|1880|1870|1886|1858|1854|1840|1818|1824|1878|1908|1924|1908|1882|1882|1890|1882|1878|1876|1868|1880|1880|1872|1868|1860|1844|1858|1854|1858|1846|1864|1836|1802|1818|1790|1784|1836|1832|1834|1836|1794|1778|1780|1792|1792|1804|1782|1804|1830|1818||1818|1838|1836|1816|1826|1846|1842|1850|1856|1872|1886|1900|1924|1908|1900|1870|1852|1850|1810|1774|1724|1734|1756|1776|1780|1800|1836|1826|1832|1804|1794|1808|1806|1800|1834|1810|1790|1800|1818|1830|1822|1832|1826|1786|1772|1754|1772|1780|1794|1786|1818|1822|1826|1808|1750|1730|1734|1784|1780|1816|1876|1880|1930|1866|1832|1798|1840|1852|1846||1832|1828|1824|1814|1810|1732|1734|1778|1812|1848||1870
04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|101.76|102.82|99.87|99.28|105.18|104.56|107|107.74|107.7|108.22|111.88|111.12|111.88|111.76|||108.92|105.3|108.55|106.05|106.2|106.05|108|105.3|111.9|117|124.55|127.2|122.85|118|114.85|113.8|113|113.85|116.5|108.55|114.35|114.45|110.15|111.4|107.7|112.05|111.9|106.65|105.45|98.66|93.34|102.3|99.94|96.08|92.86|92.6|92.8|91.58|93|93.9|93.9|91.88|94.76|94.1|91.7|96.94|95.16|96.32|98|102.95|103.3|107.4|104.65|104.25|105.9|106.65|105.6|107.75|105.75|107.3|111.1|111.05|107.75|103.2||111.25|112.05|112.85|||115.75|115.6|112.65|110.25|113.95|112.45|114.8|115.3|118.75|117|127|129.65|126.25|130.85|130.25|134.9|116.75|112.1|105.7|107.65|108.3|110.9|115.75|107|99.44|98.56|102.6|102.7|103|93.7|90|98.42|107|100|69.56|74.52|83.9|84|76.56|71.32|72.4|84.54|75.1542|77.5907|83.6305|77.8653|77.076|77.8996|75.4974|76.1494|66.9525|61.7706|62.8344|66.8667|76.5955|67.0383|53.7576|51.4755|42.3472|38.9841|40.0823|44.6121|48.1811|51.2181|53.1056|51.5098|55.7308|55.1474|55.1474|61.8221|65.168|66.0088|69.7665|72.1686|72.0657|71.4823|72.3059|75.1199|77.3848|74.6395|74.914|74.6738|70.9332||82.7383|85.7925|86.822|88.2633|89.739|88.6408|87.8515|90.0135|87.5083|88.2976|88.229|91.8666|93.1363|93.9256|91.1803|86.6847|86.8563|88.7094|84.1796|79.0664|79.4782|84.1796|86.8563|90.1164|89.2242|92.0039|93.205|96.6024|98.0094|90.8714|90.7341|91.8666|93.4109|88.6065|91.9009|91.5234|87.9545|98.7643|95.2297|96.3965|90.3223|100.3772|98.0088|97.9401|99.3815|97.8029|101.3718|103.019|109.0588|109.5735|114.6867|115.1329|113.9661|115.3731|111.1178|112.3875|110.3628|121.2413|126.9722|136.7181|122.1335|111.1864|112.6277|103.0877|98.3176|93.2044|109.4706|118.7704|108.0293||96.2929|97.2195|93.9251|91.8318|93.4103|85.689|84.7625|88.503|95.7439|96.9793||98.5235
04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|360.6|358|352.2|353.2|361|360|356.4|355|357|357.4|362.4|364.4|364.8|365.6|||364.2|356.6|360|357.4|362.4|361.4|362.2|358.6|358.8|354.8|367.2|366.2|371|372.4|375.2|376.6|370.8|376|363.6|365.2|367.4|374|373|357.6|356.8|359.8|356.2|349.8|349.2|352.6|343.4|348|355.4|347.4|344.2|347.4|340.8|341|344.2|336.2|336.4|335|328.4|328.8|325.6|331.8|329|337.2|331.6|338.4|345.8|342.4|336.2|340|340|347.4|333.8|337.6|341.6|345.4|345.4|341.6|331.6|328.8||318|325.4|329|||320|315.4|321|313.6|317.8|321.8|317.6|306.4|295.8|296|293.4|293.4|291.4|289.8|301.8|299.4|301.2|300.4|298.4|302.4|306.4|312.8|318|311.4|311|309|309.8|307.4|307.4|302.6|304.4|307.2|299.8|305|285.2|289.2|286.4|284|280.2|281|279.6|286.6|293|298.4|308|308|315.2|318.8|315.4|307.4|299|296.6|295|299.4|298|292.2|294.2|290|286|282.4|281.6|282.2|282|286.8|281|276.8|285.2|283.8|285|295.4|298.6|300.2|301.6|298|301|299.8|305|305|306.6|304.4|294.2|295.6|298.4||299.8|302|309.8|306.6|309|307.8|304.8|317|320.2|322.8|321.6|326.8|334.2|331|320.6|318|311|317.2|300.6|285.8|279.6|281.4|284.6|282.6|287.6|283.6|288.4|285|284.8|283.4|280.2|283.2|282.6|277.4|281.4|277|274|286.2|290.6|295.4|290.4|289|285|280|285.8|281.4|272.6|271.4|281.2|280.4|277.4|274.4|280.6|276.2|266|266.4|263.6|284.8|286.6|294.6|294.4|286|282.8|275.4|268.6|265.8|278|266|261.6||255.6|255.4|256.6|256.4|251.2|241.8|235|250.6|255.2|254.8||251.8
04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE|1356.2|1363.2|1366.2|1350.2|1396.8|1412.8|1428.6|1438.4|1395.2|1402.6|1395.8|1409.4|1440.4|1425.6|||1412.2|1413.8|1446|1443.2|1450.6|1421|1463.2|1436.2|1484.8|1496.4|1509.8|1523.8|1523.4|1550.4|1583.6|1570.2|1564.8|1550.8|1546|1548.4|1522.8|1490.4|1470.2|1466.6|1444.8|1494.6|1481.6|1433.8|1430.4|1397.2|1390.6|1438.6|1429.8|1436|1358.2|1332|1363.2|1361.2|1365.6|1345.8|1309.2|1336|1316.8|1316.4|1338|1366.8|1396.6|1393.4|1381|1420|1436.8|1477|1471.4|1469.6|1483|1503.8|1477.6|1490.8|1462.4|1468.2|1474.4|1473.6|1391.6|1302.2||1297.8|1317.4|1328.8|||1327.6|1334.6|1309.2|1312|1381.2|1388.8|1392.4|1366.4|1360.2|1394.8|1434.8|1383.8|1392.6|1401.2|1402.4|1356.4|1353.8|1304.2|1271.2|1339.4|1340.2|1347|1373.4|1299|1244.8|1226|1258|1252.4|1241|1165.8|1175|1190|1179.2|1133.8|1008|1007.8|1031.8|1027|1014.4|965.4|932.7|900|919.4|943.4|971.8|948.4|937.3|964.3|970.2|973.8|954.4|989.9|982.5|990.5|1016.4|995.6|969.7|982.8|957.6|933.1|928|963.9|983.8|1002.4|1004.8|1014|1031.2|1033.8|1004.8|1034.6|1052.4|1072|1081|1065.2|1083.4|1091.4|1087.2|1065.2|1101.6|1078.2|1081|1074|1085||1106.8|1111|1121.8|1128.8|1160.4|1115.8|1123|1154.4|1148.6|1162|1171.4|1203.2|1249.8|1220.2|1174.8|1154.6|1175.8|1198.6|1183|1143.4|1121.6|1158.8|1226.8|1228.4|1230.4|1242.6|1251.6|1262.8|1310|1272.8|1303.2|1322.6|1324.4|1309.6|1279.2|1246.4|1231.2|1278.8|1296.4|1321|1299|1312.2|1304.6|1287|1339.8|1319.8|1329.6|1324.8|1389.8|1358.2|1375.8|1361.8|1361|1376.2|1334.8|1350.4|1328.6|1413|1437.8|1503.6|1477.2|1389.2|1393.2|1334.6|1290.8|1259.2|1317.6|1326.2|1305.6||1292.6|1304.2|1344.2|1309.2|1330|1228|1204|1265.4|1311.6|1313.8||1320.6
04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE|1294.6|1302.4|1306.6|1291|1337|1350.2|1364|1365.2|1328.6|1336.8|1335.4|1346.4|1374.4|1355.6|||1335.4|1335|1368.6|1374.4|1376.4|1351|1387.2|1368.6|1412.6|1424|1438.8|1455.8|1459|1486.4|1518|1505|1495.2|1487|1487.8|1487.6|1466.6|1429|1407.8|1404.2|1387.6|1443.2|1428.8|1376.8|1373.8|1340.4|1331.2|1376.8|1369.2|1380|1300.6|1278.6|1306|1306|1305.2|1280.2|1246|1272.4|1250.2|1254|1272.2|1299|1327.6|1330.8|1320.4|1359.6|1376.8|1418|1412.2|1406.8|1420|1442.6|1417|1433.6|1407.4|1417.4|1424.4|1430.6|1337.6|1258.6||1259.4|1272.2|1280.6|||1285|1291|1266.8|1265|1341|1350|1358.4|1314.4|1309.4|1337.4|1385.2|1334.8|1346.4|1357.6|1351.4|1309.4|1309.8|1268.4|1234.2|1304|1298.8|1305.6|1326.2|1252.8|1196.8|1182.2|1204|1198.8|1185|1115|1125.4|1138.2|1129.8|1090.8|970|967.1|988.7|984.5|972.4|929|898.3|866.4|888.2|915.8|940.6|914.6|908.5|932.4|939.4|946.8|926.1|960.7|951.6|956.8|978.9|959.1|936.9|953.6|926.1|904|907.3|940.2|956.5|977.4|972.1|978.1|995.2|996.1|965.5|990.2|1011.4|1025.4|1032.6|1020.2|1032|1041.8|1041.6|1023.6|1056.4|1035.6|1039.8|1031|1041.2||1063|1070.2|1076.4|1082|1115.4|1075.2|1082.8|1108|1106|1120|1131.4|1160.4|1204.4|1171.4|1131.4|1116.8|1136.6|1158.2|1141.4|1100.8|1080.8|1113.8|1181.4|1183.8|1184.4|1193.2|1199.2|1208.2|1251.2|1217.4|1240.6|1254.6|1259.4|1247.6|1217.8|1188.8|1181.2|1225|1237.6|1263.8|1234.4|1246.2|1236.2|1224|1270.8|1258.2|1270.6|1268|1331|1302.2|1318.2|1303.6|1303.8|1318.4|1290.8|1305.8|1279.8|1356.4|1384.4|1462.8|1426.6|1334.4|1342|1285|1250.2|1226|1264.4|1266.6|1254||1241.4|1245.4|1277.4|1250|1271.8|1175.6|1158.4|1223.4|1261.2|1262||1263.6
04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP|477.5138|478.8586|476.4571|479.1468|487.7922|492.403|495.0927|482.6049|485.2946|480.2995|481.2601|479.6271|474.9201|475.4965|||466.1787|484.7183|499.8957|489.9055|497.3982|484.5261|486.0631|489.3291|507.1963|499.7036|505.2751|497.3982|498.5509|483.5655|482.0286|475.9768|471.2699|454.7476|444.4692|435.0553|444.181|450.2328|445.1416|435.6316|434.8632|438.7056|440.8189|438.2253|452.4421|460.7033|455.3239|456.2845|460.1269|449.1761|438.4174|433.038|412.7694|408.927|400.1855|407.4861|403.3555|396.9195|395.3825|390.2914|388.6584|390.1953|380.3972|397.784|402.2989|399.9934|397.4959|386.1608|374.7297|373.7691|371.2715|363.3946|355.4216|349.0817|340.1481|346.1038|347.929|348.2171|341.9732|328.0446||324.3943|326.9879|325.547|||321.8967|317.7661|313.8277|310.5617|312.0986|331.5988|335.8254|332.4633|322.1849|321.7046|312.771|322.377|315.0765|314.308|318.3425|319.111|309.505|311.8104|295.5763|297.1133|294.2315|292.0221|291.0615|285.2979|285.0097|283.857|274.7313|271.1771|259.3617|263.7805|260.2263|265.5096|258.209|251.3888|243.2237|242.4552|242.5512|224.588|217.6717|218.056|221.9944|226.3171|229.8713|232.6571|239.6695|239.6695|236.4995|234.3862|230.1595|234.194|227.8541|231.2162|231.7925|234.77|238.8|233.43|239.19|235.35|230.54|234.19|235.35|229.58|230.06|231.41|231.5|230.54|231.41|231.5|231.02|227.37|231.12|232.75|220.94|216.13|224.49|211.81|210.95|209.7|167.72|165.8|164.6|166.57|167.91||172.43|173.44|174.3|174.4|179.3|181.46|187.32|196.06|194.52|203.84|204.9|208.35|203.84|196.63|184.44|177.47|174.16|177.23|173.92|161.76|154.56|159.03|164.41|167.34|169.16|172.09|172.86|171.9|174.01|174.64|176.51|174.64|172.76|168.1|164.98|160.52|158.79|160.85|167.77|165.7|165.27|165.32|165.56|175.07|165.42|158.5|151.29|172.76|178.77|174.11|171.76|174.06|171.23|170.27|168.25|166.28|163.49|174.3|174.93|182.8|173.29|171.71|171.23|164.55|170.22|167.72|172.38|171.8|171.61||169.4|164.84|165.51|165.7|168.1|169.02|155.95|164.21|167.34|161.96||163.01
04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|256.0446|253.5967|258.5902|252.8224|254.745|253.3031|251.8611|248.9772|250.4192|248.9772|247.5353|249.4579|250.4192|244.1707|||242.7288|243.2094|233.5964|232.1544|235.519|232.1544|229.2705|231.6738|234.077|236.4803|239.3642|237.9223|240.3255|240.3255|244.6514|246.0933|246.574|244.6514|248.4966|253.3031|248.9772|245.6127|240.3255|236.4803|233.1157|237.4416|240.3255|239.3642|240.3255|243.2094|244.6514|248.0159|248.0159|249.9385|245.132|248.9772|254.2644|257.6289|257.6289|259.5515|255.2257|249.4579|246.0933|244.1707|243.6901|243.6901|243.2094|251.8611|255.2257|252.8224|258.1096|260.5128|261.4742|265.3194|272.0485|274.9324|273.9711|273.9711|272.5291|274.4517|272.0485|271.0872|269.6452|266.7613||265.8|260.0322|263.8774|||270.1259|253.3031|247.5353|243.2094|247.0546|247.5353|249.9385|246.0933|244.1707|247.5353|246.574|236.4803|242.7288|242.2481|246.0933|251.8611|250.4192|251.3805|249.4579|246.574|247.0546|244.1707|247.0546|246.0933|249.4579|254.745|258.1096|266.7613|253.7837|249.4579|251.8611|243.2094|238.4029|239.3642|233.1157|225.906|223.0221|217.2543|215.8123|220.1382|216.293|217.2543|220.6188|224.464|226.8673|226.8673|224.9447|224.9447|226.3866|223.0221|228.3092|235.519|235.519|243.2094|237.9223|243.6901|241.7675|245.6127|247.5353|248.0159|247.0546|244.6514|244.1707|243.2094|244.6514|241.2868|245.6127|244.1707|247.0546|260.9935|260.9935|263.3968|265.3194|263.8774|254.745|256.6676|249.9385|249.9385|253.3031|252.3418|248.9772|252.3418|251.8611||256.187|249.9385|251.3805|253.7837|256.6676|256.187|253.3031|254.745|259.5515|263.3968|265.3194|269.1646|265.8|259.0709|263.8774|254.745|252.3418|263.2045|267.4497|269.3365|286.3174|276|280.5|277.5|260.5|264|260|259|259|258.5|258|260|261.5|260.5|259|263|264|266.5|267.5|266|260|260|260|264|266.5|266|263.5|266.5|273.5|274.5|268|264|270|270|272.5|270|266.5|269|270|270|268|262.5|269|262|262|268.5|270.5|277|281||279.5|277|279.5|275|280.5|282|275|280|280.5|279.5||285
04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|849|837|828|839.5|832|820|816.5|818.5|815.5|800.5|821|818|811|801.5|||803.5|795.5|791.5|789.5|802|798|785|777.5|783.5|783|776.5|772|767.5|749.5|754.5|755.5|752|740.5|735.5|747|767.5|788.5|792|806|799|807.5|825.5|832.5|820|818|815|820|810|780.5|775.5|786|787|796|809.5|806|810.5|814|822|815.5|810.5|808|828.5|827|824.5|821.5|807|804.5|799|813|827|831|816.5|805|813.5|812|810|803.5|808|787.5||780|785|794.5|||781.5|775|752.5|737|758.5|769.5|768.5|757.5|761|748.5|744|760|772.5|777|787.5|778.5|773.5|791.5|769.5|762|769|780|794|806.5|811.5|812.5|817|814.5|813|808|844|836.5|800|809.5|815|815.5|822.5|789.5|779.5|803.5|775|780|805.5|821|835.5|838|815.5|814|798.5|789|804.5|806.5|810|809.5|806|805.5|798|801|793|794.5|794|780|772|798.5|790|783|782.5|783|771.5|811.5|810|807|795.5|794.5|792|786.5|789.5|774.5|769.5|765|768.5|782|785||783.5|764|779|749|770|769|758.5|734|759.5|782.5|773|765.5|763.5|761.5|768|764|763|765|763.5|756.5|764.5|750|750|747.5|728.5|741|756|768.5|764|755|748|740.5|739|747|762|756|749|775|764.5|769.5|755|754|744|726|722|722|718.5|722|733.5|725|739.5|762.5|718|703.5|717|697.5|660.5|689.5|709|718.5|715.5|717.5|711|690|694.5|666|675|654.5|649||656|655|649|657.5|656|632|624|657.5|667.5|680||686.5
04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|645|646.4|643|641|644|644|645.2|641.8|652.6|647|652.2|655|629.2|628|||625|612.8|606.2|606.6|607|603.8|601.4|599.4|587.6|586.6|579.6|581.2|596.2|587.8|590.8|599.6|588.2|603|591.4|590.6|597|579.4|572.2|569|558.6|572|574|579.8|581|595.6|604.2|596.2|600|603.6|590.2|590|588|590|592.4|591.6|597.4|596.8|605.2|603.4|589.8|600.2|618.6|610.4|610.8|607|601.2|573|560.2|560|565|565|565.6|567.6|580.2|585|575.8|580|582.4|588.4||582|589.8|596.8|||584.2|586.8|591.6|580.2|587.4|588.6|580.2|575.2|586|576.8|572.8|570|564.4|571.6|573.8|584.8|578.6|588|605|609.8|599.4|594.6|579.6|579.6|588.8|679.8|681.2|674.6|678.4|676|677|672.4|683.8|683|663.8|660.4|653|640.4|625.2|635.6|635.2|631|650|650.8|694|698.6|693.6|707|712.2|711.6|703.4|712.2|714.8|724|720.8|719.8|714.2|717.6|724|720.8|722.6|720.8|734.2|727.6|714.8|714.4|722|720.6|716.2|730.8|727.2|726.8|726|721.8|717|725.2|726.8|712.8|722.6|703|723|745.2|734.2||740.6|747.2|758.6|738.8|739.8|735|737.8|739.4|745.6|745|740.8|760.8|761.2|749|745.2|765.4|751.2|755.2|741.6|750.4|729.4|718|744.6|735.6|733.8|748.2|753.6|707|708.8|690.2|680|673.6|689|664|663.4|657.8|656.4|660.4|669.6|680.8|665.6|665.2|669.6|671.8|670.2|669|660.2|670.6|690.6|683|691.8|678.2|679.2|667.4|646.8|650.2|652|680|679.4|688.2|690.4|685.6|687.2|677|685.2|691|693|695.2|695.6||679.8|676.6|678.8|664.2|656.8|639.2|618.4|666.6|655|642.6||642
04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP|629|628|621|629|644|639|645|653|667|659|669|655|668|662|||660|655|650|650|645|630|616|620|625|630|574|561|568|556|557|559|562|561|560|567|581|591|580|575|588|580|582|564|543|538|541|557|576|582|581|572|577|568|552|563|577|577|580|560|554|555|559|563|555|544|552|550|542|551|560|564|567|586|593|616|635|636|637|632||616|616|623|||608|591|588|586|594|597|589|567|547|536|548|540|548|555|575|570|577|576|570|564|574|581|573|589|595|607|612|616|606|599|598|602|604|594|599|604|588|581|582|606|604|605|613|617|650|625|620|617|638|631|637|628|644|678|624|616|610|635|624|622|640|657|633|629|633|607|597|576|589|610|620|619|628|631|646|643|650|670|670|665|663|677|695||695|685|689|674|670|670|670|678|681|657|661|683|697|669|670|664|665|670|650|639|630|655|650|653|645|642|645|633|623|607|609|617|628|616|637|634|617|617|631|625|634|625|616|630|640|647|656|640|640|639|632|622|624|604|608|610|612|620|631|638|665|657|665|625|660|675|668|672|670||664|672|654|655|640|637|630|641|640|663||649
04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|1149.6255|1148.6497|1141.8182|1142.7941|1161.3365|1176.951|1157.4327|1167.1919|1169.1438|1149.6255|1145.7219|1159.3846|1172.0715|1165.2401|||1135.963|1114.493|1124.252|1135.963|1099.854|1091.071|1104.734|1104.734|1106.6851|1095.95|1097.902|1116.444|1135.963|1102.782|1127.1801|1117.42|1033.4919|1058.866|1052.0341|1052.0341|1072.528|1113.517|1093.998|1139.866|1127.1801|1116.444|1102.782|1096.926|1094.974|1103.7581|1089.119|1107.661|1128.155|1136.939|1131.083|1154.505|1150.601|1141.818|1130.1071|1107.661|1072.528|1057.89|1042.275|1024.709|1027.636|1040.323|1042.275|1034.468|1019.829|1037.396|1034.468|1039.347|1030.564|1002.263|1013.974|990.552|960.298|964.202|972.497|1006.166|999.335|983.72|969.57|949.075||931.509|955.419|981.768|||982.744|934.437|928.581|933.461|966.642|963.226|956.395|957.859|950.539|930.533|935.901|932.485|932.973|932.485|970.545|959.81|934.437|940.292|897.84|904.671|907.111|921.262|952.491|951.027|969.57|968.594|980.793|963.226|963.226|943.708|970.058|979.817|931.997|901.256|840.261|840.261|824.646|810.984|788.538|811.472|804.152|801.225|819.767|833.43|834.406|841.725|829.038|824.159|830.502|825.622|836.357|827.086|830.502|828.55|836.845|830.99|791.953|811.96|791.465|778.779|774.387|760.724|771.947|796.345|774.387|755.845|799.761|775.363|776.827|783.17|792.441|781.706|795.369|780.73|778.291|795.857|800.249|798.297|805.128|781.706|798.297|786.586|797.809||796.345|799.761|798.785|780.242|796.833|803.176|805.616|790.977|800.249|804.152|794.393|807.08|806.104|786.586|763.652|780.242|754.381|751.941|718.76|707.049|729.983|729.983|728.519|749.501|712.416|724.615|749.013|743.158|727.055|722.176|724.615|722.176|737.302|741.694|751.453|780.242|782.682|783.658|772.435|762.676|747.061|772.923|790.002|805.128|812.936|831.966|791.953|810.496|819.279|820.255|839|846|860|855.5|846|861.5|860|882|879.5|921.5|942|946.5|939|929.5|913.5|863|938|938.5|936.5||942|917|904|928|935.5|898.5|891|943.5|952|975||975
04112|14071|/equities/schroder-asia-pac|FTSE350|633|632|624|622|630|641|639|636|632|630|635|640|635|635|||634|630|629|628|624|623|625|629|632|631|632|632|635|636|629|640|633|637|625|622|646|646|638|647|635|649|647|647|650|666|667|673|681|683|674|674|666|668|669|660|655|657|652|636|627|649|649|664|671|666|666|672|657|653|650|654|650|650|652|655|632|635|635|626||614|619|617|||610|605|608|609|614|611|614|612|612|610|614|609|608|609|604|601|602|592|584|594|592|589|593|587|582|584|585|584|583|577|583|585|583|575|561|558|559|542|541|536|542|537|542|544|549|542|537|540|534|537|534|539|532|535|531|525|526|519|514|510|510|510|504|505|497|497.5|501|500|501|511|510|513|515|502|491.5|494.5|494.5|491|493.5|485|485|493.5|490||487|492|491|490|485|481|472|476.5|478|484|474.5|483.5|487.5|481|473|472|472|476.5|470.5|465|459|463|474.5|469|471.5|470|483|482|487|492|485.5|484.5|496|490|500|494|485|489|487.5|499|480|477|467|468|467|470|465|464|468|466|475|463|455.5|451.5|442.5|455.5|448|453.5|453.5|455.5|459|450.5|453.5|444|433.5|429.5|431|422|425||418|424|428|424|420|403|403.5|411.5|413.5|411||406.5
04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|289.5|290|287|287|292|294|294.5|290.5|286.5|285|287|289.5|288|286|||279|279.5|280|278|278|274|274|275|277|275|279.5|280|278|277|276|277|277.5|275|275|273|277.5|277|278|278|272|277|275.5|276.5|276|283|275.5|276|277|277.5|276|276|273.5|274|274|272.5|271|273|274|268.5|266|270.5|271|276|276.5|276|279|278|277|274|273|275|272.5|273.5|273|274.5|270|266|264.5|263||261.5|264|261|||256|254|254.5|254|258.5|262|263|259.5|262.5|264|263.5|260|259|260|256.5|254|252|249|247|253|248|248|246.5|243.5|242|244.5|245.5|242.5|245.5|242.5|245.5|247.5|240|240|233|231.5|231.5|227|228|224|230|231|233|237|237.5|237|235|238|235.5|233.5|234.5|236|235|236|237|237|236|231|232|233|232|229|229|232.5|228|226|231|230|231|238|242|243|242.5|240|236|237|237|239|237|234|232|237.5|235||233|242|234|234|234|233|231|233|234|234|233|235|242|237|233|229|226|231|229|226|220.5|224|227|224|224|223|227.5|225.5|228|227|227.5|227|227.5|227|230|228.5|223.5|226|228.5|230.5|223|224|223|224.5|227|232.5|225.5|227|233.5|234.5|238|226|222|221.5|217|220|220|225|222|221|223.5|216|221|213|209.5|202.5|203|202|203||201|204|204|208|204|195|194|201|207|213.5||210
04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|601.63|600.1|599.93|606.39|619.14|615.57|610.81|609.11|612.51|619.31|616.42|623.05|612.85|607.24|||602.99|595|585.65|580.72|587.35|586.16|602.65|597.38|598.57|594.15|600.78|585.82|590.24|574.77|580.55|571.2|578.34|583.27|579.19|570.86|590.75|610.64|601.8|596.87|595.51|610.13|616.08|606.56|603.67|593.81|591.6|603.33|613.19|612.34|599.93|599.59|600.27|602.31|598.23|597.21|605.2|599.59|593.64|583.61|580.89|592.96|584.97|589.9|588.2|591.6|599.25|593.81|583.44|583.95|585.82|592.28|590.58|591.77|598.23|604.35|605.37|599.42|580.21|580.55||567.29|578.51|589.56|||584.8|582.42|570.86|557.77|560.83|567.63|561.85|553.52|545.7|538.9|541.45|546.72|553.69|553.35|560.83|563.72|558.45|554.54|547.23|549.78|540.09|540.26|537.2|518.16|513.06|505.75|513.06|515.61|515.78|510.68|507.45|511.19|515.95|509.49|469.2|472.09|465.29|463.25|448.12|444.38|442.51|444.38|458.32|467.5|476|473.96|471.07|482.12|482.29|481.95|465.8|475.15|478.04|483.14|475.15|474.3|474.3|482.12|481.95|472.1|466.1|458.1|458.3|468|447.1|449.6|466|456.8|462.2|482.8|472.6|472.3|471.2|471.1|473.3|477.5|478.7|471.1|467.2|459.2|469.9|477.7|469.9||492.7|492.1|502.7|498.3|503.9|496.4|498.1|512|511.7|515.3|514.2|519.2|526|518.5|501.5|505.8|508.5|511.4|505.1|516.3|504.1|506.8|504.6|503.9|503.9|503.2|506.4|510.9|505.8|502.7|503|502.2|506.8|504.4|496.7|498.1|494.9|507.4|512.7|514.1|504.9|509.1|493.7|501.3|502.5|497.4|502.7|486.5|510.9|503.2|508.3|498.3|507.3|511|498.9|495.6|495|526.7|528.4|540.6|534.6|515.1|532.6|512.7|508.3|502.4|509.1|511|492.3||480.4|480.4|479.6|482.8|474.8|463.2|459|474.8|480.8|472.4||474.5
04115|6834|/equities/scottish-investment-trust|FTSE350|770|772|765.5|761|773|776|773|761|757|759|763|760|765.5|761|||750|746|755|751|748|741|746|749|756|759|755|744|738|737|731|727|722.5|714|704|702|704|705|707|701|701|708|713|704|706|698|695|700|704|701|695|700|698|704|705|700|694|704|696|698|698|702|705|715|713|714|720|721|721|718|719|717|728|722|725|723|725|718|709|696||698|695|700|||698|692|689|688|691|714|717|713|716|720|719|719|719|713|710|716|723|712|700|710|700|708|710|718|714|717|721|707|732|731|741|740|735|732|720|718|713|694|683|681|681|688|698|705|705|700|709|709|715|711|720|724|720|724|724|718|716|712|707|701|695|708|703|711|709|703|715|706|705|736|735|743|746|741|718|722|728|718|720|712|719|729|726||732|727|728|721|740|740|738|733|740|743|730|739|753|741|746|733|743|764|750|747|729|739|753|754|755|746|752|748|753|750|750|748|751|743|746|740|735|740|744|754|738|746|750|750|750|745|746|746|752|746|744|746|755|740|725|710|718|726|727|739|764|762|770|757|765|740|759|752|759||741|752|758|760|773|725|716|740|753|747||741
04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|1251|1251.5|1207|1190|1216|1245|1229|1219|1203|1181|1192.5|1202|1189|1200|||1164|1137|1095|1100|1118|1116|1122|1153|1165|1115|1151|1139|1177|1158|1148|1168|1133|1117|1056|1017|1088|1162|1194|1185|1135|1196|1213|1203|1267|1346|1343|1371|1401|1415|1393|1396|1373|1369|1371|1361|1323|1318|1300|1280|1256|1260|1271|1296|1306|1279|1274|1267|1241|1222|1234|1237|1221|1212|1243|1278|1249|1240|1221|1220||1214|1212|1212|||1182|1184|1185|1172|1185|1190|1182|1174|1166|1145|1127|1133|1122|1121|1101|1102|1097|1106|1096|1109|1086|1067|1080|1065|1060|1044|1010|1007|1023|1032|1039|1030|1012|1085|1077|1080|1064|1022|1004|994.5|1015|991|1023|1017|1031|1027|1035|1051|1055|1071|1042|1073|1075|1056|1024|1010|1005|994|1003|992.5|994|991|982|982|974.5|957.5|975|961|942|969.5|958|966|970.5|943|936|923|907.5|885|895.5|849|907.5|969|967||961.5|964.5|953|938|936|930.5|912|912.5|899|897|885|906.5|900.5|885|879|902.5|903|903.5|897.5|894|869|865|888|880|877|885.5|913.5|912|917.5|915|903|892|908|893|959|911|900|899.5|892|898|854|848|824|820|810|812|806|796|816.5|802|805.5|783|772|758.5|731|726|726|746|734|737.5|750.5|742.5|751.5|737.5|741.5|728|740|728|736||730|727.5|737|727|732|698.5|675|696.5|708|700||683.5
04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|996|1010|993.8|1004.5|988.6|986|982.8|973.8|980|966|972.6|981.4|959.8|954.6|||948.6|937.6|944|937|933|920|928.4|920.2|907|907.6|903|909.6|928.8|912.4|917.6|922.2|917.2|899.2|885.6|875.8|903.2|907|920|919.6|909.8|927|942.4|960.2|953.2|977.4|962.8|967.6|966|970.4|968|962|960.8|968.4|961.4|960.6|963|969|982.8|973.4|954.2|955.6|964.8|987|988.2|974.2|959.8|969.6|961.2|968|961|966.2|950.8|939|955|963.2|962.2|976.8|976.6|977||947.6|954|957.8|||949.8|936|924|915.4|923|944.2|940|908|908.8|904.6|904.4|904.4|903|898.6|904.6|920|908.2|914.2|912|901.4|908|918.8|907.2|897|909.8|908.6|904.6|897.2|896.8|924.4|929.8|930|871.2|905|951.6|952|939.2|920.2|906.6|902|889.6|892.8|917.2|922.6|936|935.2|929.2|937.8|914.2|922.4|930.2|938.2|944|948|944.2|940|944.2|959.8|957.6|956|954.6|932.4|931.2|954.2|942.4|937|944|949.8|945.2|965|964.8|943.2|938.6|940|935.4|940.2|944.8|937.8|926.2|917.6|944.4|952|942||952.8|953|967|953.2|964|967.8|961.6|944.6|951.2|972.8|963.2|963.2|971.4|955|973.8|984|977.2|987.6|963.2|975.6|969.2|951.6|952.4|935.8|924|925|942|941.8|932.6|931|921.2|919.6|938.8|936|941.6|936.6|912|909|915|923.6|913.4|922.2|911.6|895|892.6|895.2|880.8|882|895.2|893.2|880.4|882.2|885|881|880|871.6|853.2|854.6|858.8|885|892.8|885.2|872.8|863.8|842.2|839.6|848|841.2|834.2||830.4|822.4|819.6|808.8|812|796|789.4|810.4|815.2|837.8||822.4
04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|114.6|116.4|117.4|118|118.7|119.4|117.6|118.2|115.3|114.5|117.5|118.7|116|117.7|||112.2|110.7|113.3|110|110.8|107|111.5|110.1|117.4|116.9|113.5|116.3|118.2|117.7|116.2|112.8|115.2|116.5|117.9|110|108.8|108.1|101.9|107.7|102.3|103.7|105|103.8|102|99.5|99.1|100|99.45|100.2|98.35|98.5|101.7|102.5|102.1|104.5|97.3|95|95.45|94.25|95.35|96.25|95|95|96|96|98|97.35|95|93.2|94.7|95.5|90|93.05|92.05|91.05|90.8|91.25|91.85|89.5||89.25|89.5|93|||94.9|93|87.5|83.3|84.35|85.2|84.4|79.75|80|81.95|86|86.55|90|94.15|89|85.25|78.6|78.95|72.1|73|73.95|74.55|73.8|70.15|69.85|72.1|70.05|70.6|62|57.9|56.3|60|58.4|57.65|48.4|49.16|51.3|54.9|55.5|54.8|55.45|57.15|58.4|58.85|60.85|56.5|55.85|56.5|52.8|51.95|49.26|50.7|47.68|48.18|52.6|49.76|47.46|47.68|46.28|44.42|45.38|44.5|45.4|43.94|42.86|43.56|45|44.62|45.44|49.1|50.5|52.05|52.2|51.35|51.05|49.9|50.45|52.6|52.85|50.95|50.7|50|50.9||52.2|51.45|49.78|49.88|50|49.68|49.5|49.9|48.72|50.5|51|54.65|55.6|58.9|58|57.3|54.15|59|49.9|44.3|52.2|54.15|54.4|55.6|55.25|58.45|60|59|61.65|58.05|57.25|59.2|57.05|56.5|59.05|59.3|60.6|65.4|65.5|69.65|66.35|68.95|71.2|69.85|70|70.5|66.65|67.55|75.5|75.9|78.95|79.9|80.45|81.4|82.4|80.65|77.45|87.5|90.35|92|91.15|91|77.5|67.8|61.3|62|63.5|63.85|59.1||54.6|54.7|53.95|55.7|55.1|56|52.45|51|55.1|55.6||58.95
04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|108.2|108.2|107.8|108|108.4|107.6|107.4|106.8|105.4|105.4|105.8|106|106|104.8|||104|104.2|104.2|104.2|104.6|104.4|105|105|104.6|103|104|105|104.4|104.2|104.6|105|105|105|104.8|104.4|106.2|105.8|105.8|105.8|105.6|106.2|106.8|106.8|108.2|108.6|108|108|108|108|109|110.2|111.4|111.2|111.2|112|109.6|109|109|108.8|108.2|107.8|109.4|109.6|109.4|109.6|109.4|109.8|109|107.8|107.8|108.8|108.4|109.6|109|109.8|109.6|109.8|109.8|108||109.8|110.4|110.4|||107.2|107|106.2|105.2|105|106.2|106|105.4|106|106|105.8|106|107.2|107.6|108.2|107.6|108|107.2|106.2|106|105.6|105.6|105|106.2|106.2|106.8|107|104.6|107.4|106.4|106.6|106|105|104.2|104|103.6|104.2|103.6|102.8|104.6|103.4|104.4|105.4|106.4|107|107|108.4|108.4|108.4|108.2|107.2|106.8|107|108|106.8|106|106|106.6|105.8|105|104.8|104.4|103.8|104.4|104|104|105|104.8|105|105.4|105.2|105.8|106.2|105.8|105.2|105.4|105.4|107.2|107.6|108|108.2|109.6|109.2||108.6|109|107.8|108.4|108.6|110|109|109.2|109|108.6|108.4|108.4|108|106.6|107.6|107.2|107.2|107|106.2|105.6|105|104|104|103.4|103|103.2|103.6|104.2|103.4|105|106|106.2|106|105.2|105|104.4|104|104.4|104.4|104.4|104.6|104.8|105.2|104|104.2|104.8|104|104.4|105|105|105|105|105.2|104.6|104|104.6|105|105|104.8|104.8|105.2|104.6|104|101.6|102|101.4|101.4|101.4|100.4||100|102.2|102.4|101.6|101|99.6|99.6|101.4|102.2|101.4||99.5
04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|141.2|141.9|140.4|142|143.4|143.5|142.7|141.4|141.2|140|140|140.9|141|140.7|||138.8|137.6|136.4|138.1|140.2|138.9|138.6|138.4|142.1|139.6|139.9|139.5|137.4|130.7|126.7|127.5|126.3|128.7|127.1|127.6|130|129.3|128|127.6|130|133.2|129.2|125.2|124|121.7|122.2|123.9|125.4|119.7|119|120.3|119.4|121.5|118|117.2|118.6|119.8|118.6|116.9|117.3|117.7|118.9|121.3|122.2|122.8|122.9|123.6|124.2|125.8|122.7|125.1|124.5|125.3|124.2|128|127.9|129.5|128.4|123.8||119.5|120.7|122.6|||118.3|118|115.8|115|120.4|123|120|114.4|119|116|116.3|114.9|114.9|118.5|121.5|121.5|118.4|117.8|113.6|118.3|117.6|118.1|121|117.1|119|117.7|114.7|113.8|117|117.9|119.1|113.9|106.6|110.1|108.8|107.4|107.2|110.6|112.2|129.4|129.9|129.1|131.3|131.8|131.4|131.4|133|132|133.7|138|118.4|119.9|124|127.7|127.5|128|123.1|128.6|127|129.9|132|127.2|124.6|128.9|126.2|123|126.6|127.2|124.1|131.5|132.5|133.5|137.4|140.1|138.2|137.8|140.7|141.7|141.2|139.1|137.5|141|138||140.6|140.9|140|139|138.2|136.2|136.2|136.6|135.4|137|138.6|139|138|138.4|140.2|140.4|143.7|169.4|165.3|165.6|159.4|163.2|164.9|164|162.1|156|159.6|157.4|156.7|157.3|156.9|156.8|159.2|155.9|157.2|156|154.5|155.8|157|158.1|157|155.6|154.5|152.5|155|154.8|151.9|152.6|155|154|155.9|150|153.9|133|130|129.9|130.2|134.5|135.7|137.5|136.4|132|132.8|130.1|132.2|126.8|128.5|127.4|132.1||127.9|126.6|127.5|128.9|130.7|127.3|122.2|130|135|129.7||130.2
04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|2438|2447|2432|2461|2460|2431|2442|2393|2393|2432|2406|2391|2360|2337|||2307|2306|2294|2342|2299|2313|2281|2295|2234|2240|2222|2231|2298|2246|2244|2246|2240|2233|2204|2237|2209|2168|2223|2214|2190|2236|2223|2232|2199|2256|2274|2334|2327|2376|2348|2300|2297|2292|2269|2285|2324|2366|2362|2370|2312|2336|2368|2367|2391|2340|2329|2343|2330|2326|2343|2340|2350|2318|2340|2369|2358|2379|2316|2336||2289|2315|2356|||2276|2297|2286|2292|2309|2344|2344|2308|2310|2284|2326|2350|2317|2308|2292|2357|2392|2361|2389|2388|2450|2456|2444|2440|2463|2452|2490|2490|2479|2501|2538|2559|2494|2458|2455|2473|2481|2466|2427|2430|2460|2488|2569|2543|2532|2501|2486|2490|2492|2512|2489|2508|2531|2528|2476|2487|2467|2481|2492|2526|2496|2439|2465|2466|2468|2445|2450|2396|2401|2457|2408|2429|2470|2416|2414|2404|2410|2407|2419|2360|2408|2409|2304||2332|2348|2356|2380|2433|2403|2411|2425|2435|2490|2508|2542|2589|2465|2480|2467|2449|2441|2456|2462|2450|2433|2505|2496|2428|2422|2411|2439|2425|2437|2426|2386|2396|2384|2416|2379|2361|2437|2428|2470|2454|2482|2478|2479|2484|2466|2472|2490|2512|2538|2568|2492|2475|2460|2407|2406|2379|2527|2521|2510|2479|2498|2544|2480|2481|2441|2432|2340|2338||2371|2468|2446|2404|2437|2396|2375|2500|2481|2436||2417
04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP|628|632|621.5|638|641|640|642|640|640|633|628|642.5|655.5|652|||650.5|641.5|646|640|642.5|632|648|633|638.5|645|651|662|669|640.5|627|618.5|620|625|634.5|631|650.5|643|626.5|641|618.5|630|652|648.5|633|613.5|610.5|614.5|593.5|582|565.5|566|576.5|570|573.5|575|555|543.5|537|543|559.5|553|557.5|542|511.5|525|531|552.5|545.5|558|547.5|555.5|530.5|534.5|529|545|542|542|539|545||569|566.5|566.5|||565|555.5|534.5|522|539.5|554|560.5|534.5|549|555|571.5|572.5|574.5|571|578|573.5|556.5|540.5|529|532.5|548|547|542|516.5|528|545|567|565|601.5|578.5|566.5|586|570|536.5|444|459|453|450|446.4|455|448|448|446|460|454.8|420|487.4464|489.404|474.9176|459.061|488.0337|488.621|484.7057|505.0649|517.7894|523.1729|514.3636|538.3444|509.959|492.3404|492.3404|486.6633|464.3465|503.5967|467.0872|451.4263|462.3889|482.7481|491.3616|529.0457|546.6643|539.3232|534.4292|523.6623|517.3|524.6411|527.5775|541.7702|516.8106|522.1941|523.1729|494.7874|493.8086||517.7894|503.5967|499.1921|494.298|502.6179|513.3848|499.6815|474.3304|486.6633|500.1709|506.5331|521.7047|516.3212|559.8782|534.9186|530.0245|516.8106|519.2576|498.2133|469.8278|502.6179|503.1073|486.0761|471.0024|454.7542|479.6159|486.8591|488.8167|502.1285|491.851|486.4676|489.404|494.298|500.1709|506.0437|500.6603|494.298|503.5967|511.4272|538.8338|520.2365|531.0033|526.1093|516.3212|525.1305|515.3424|521.2153|525.1305|542.2596|539.3232|558.41|573.0921|572.6027|580.9225|579.4543|571.1345|579.9437|601.9669|634.2676|674.3987|659.2272|650.4179|626.4371|613.2232|619.5855|613.7126|590.2212|565.751|545.1961||511.9166|509.4696|506.0437|541.2808|525.1305|496.7451|476.4837|505.0649|531.4927|549.6007||549.1113
04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|48.56|47.5|44.94|43.82|42.98|42.84|42.8|42.62|41.96|40.2|40.48|40.02|39.74|39.9|||39.06|38.24|39.26|38.72|39|38.68|39.94|39.58|41.56|40.02|42.88|41.76|42.44|43|43.9|44|42.4|42.24|40.28|41.38|40.3|38.7|37.66|36.22|33.46|33.6|34.16|33.62|33.66|32.88|32.44|33.06|34.1|34.12|32.7|32.7|34.1|33.24|32.8|31.64|31.86|30|28.98|28.76|28.96|29.52|29.26|29.98|30.64|31.24|31.96|32.62|32|32.3|33.02|33.2|33.6|35.6|33.7|30.9|30.46|30|30.6|30.36||31.48|32.24|33.22|||32.68|32.88|30.98|32.5|32.06|32.4|31.62|31.62|30.4|30.02|31.5|32.76|32.5|32.62|34.02|34.98|33.14|33.38|32.48|32.46|33.62|33.74|35.12|33.92|31.7|31.38|31|31.64|31.68|31|30.5|33.06|28.3|27.52|25.18|25.2|25|25.32|25|24|24.32|23.74|25.04|26.3|26.38|26|25.48|26.08|24.66|26.22|25.56|25.92|24.8|26|26.52|26.58|26.26|27.5|27.26|26.18|25.58|25.7|25.52|24.88|22.12|24.1|26.78|26.3|25.74|28.66|30.06|30.88|30.36|30.36|30.6|30.2|32.1|33.36|33.62|32.86|32.52|32|31.9||31.82|31.5|32.02|31.72|32|33.5|33.7|33.68|33.4|34|32.86|33.3|33.44|32.66|30.48|29.18|29.16|29.24|28.92|27.12|28|28.02|29.32|29.88|30.26|30.8|31.28|31.76|32.9|33.78|34.38|35.16|34.18|35.4|35.96|32.1|31.36|32.74|33.78|30.6|31.02|30.22|30.04|30.5|30.46|31|31.98|31.34|33.3|34.52|35.472|32.2945|33.8544|32.8337|31.6783|31.7746|32.7374|35.3372|36.2808|34.278|37.2244|30.5614|29.1556|27.692|27.0373|28.1157|26.9602|25.9974|24.3605||22.3385|23.1088|24.8419|25.0345|25.9974|23.1666|23.8983|25.6893|26.3055|28.7704||27.4224
04124|6819|/equities/bba-group|FTSE350|403.4|404|400.7|400.4|400.2|403.5|404.2|405.6|407.7|407|407.2|407.5|406|401.2|||403.3|404.3|405.6|405|404.8|406.2|407|404.6|403.2|401.8|397.4|403|402|400|400.8|398.2|401.3|401.3|403.7|402.4|398|399.4|398.9|399.2|399.4|393.6|395.7|395.5|395.5|398.7|398.4|403.2|404|403|405.6|408|407|409.5|412.5|412.8|425.2|419.6|419.9|417.6|411|412.4|411.2|410|421.1|426|425.1|430.8|430.2|432.5|429.2|428.6|430.8|432|435.5|406|417.9|400|393.7|391.7||387|393|395|||398.8|400|397.1|373.1|368.9|375.4|268|265.4|258.8|252.9|254|255.6|254.6|258.9|260.4|262.7|251.1|246.3|237.6|239.1|239.8|236.8|242.9|240.6|241.8|242.8|255.6|255.8|254.6|247|251|251.1|262.9|272.8|242.7|248|246.7|245.8|236.5|236.4|235.7|238.5|248.4|257.8|263.2|254.8|253.6|256.1|244.7|235.2|238.3|237|235.7|245.5|244.7|244|246.6|255|244.7|242.5|240.2|238.9|237.5|238.8|238|237.2|241.2|238.7|237|252|263.3|260|256|259.9|258.3|258.2|260|266.2|269.5|264.5|264.6|266.4|261.4||264|259.6|259.4|267.9|267.9|268.5|270.5|271.3|268.2|270.4|272.8|276.2|278.3|275.1|255.4|249.2|252.2|248.2|244.2|243.7|235|235.9|230.1|227.9|223.4|226.5|227.3|229.3|235|230|230.9|231.8|235.9|227.6|232.9|229|226.5|234.2|245.7|243.1|237|238.4|233.9|231.9|233.7|231.9|233.7|232.2|245.7|244|242.4|235.5|234|231|224.1|223.8|222.1|236.4|246.1|252.9|260.1|252.8|256.5|248|242.2|233|241.9|252.8|249.4||213.2|212.4|210.1|211.9|202.3|189.5|185.35|185.6|187|185||180.2
04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|98.8|97.2|97.5|98.4|99|99.7|98|97|95.7|95.5|93.9|93.9|92|91.7|||91.4|88.8|90.1|91|91.7|88.8|92.3|92.3|93|96|95|96|96.9|92.8|93.7|94.5|94.8|94.9|93.8|93.8|94.5|94.1|93.4|93.6|92.5|95.1|93.3|92.9|92.6|91.5|93.3|91.7|92.8|91.9|91|92.4|93.6|93.4|93.3|91.4|92.8|93|93.5|92.4|94.9|92.9|93.1|92.8|90|86.5|86.5|89.9|88|86.1|87.9|90.2|90.4|91.3|92.4|93|93.1|93.9|95|93.5||93.4|93.6|97.6|||95.6|94.8|90.2|90.7|90.7|94.8|96.2|94.8|94.3|94.8|93.7|93.3|95.5|91.4|94|93.5|91.1|90.8|90.1|88|89.4|90|89.7|88.2|83.5|84.2|87.1|87.1|85.5|85.2|85.4|87.2|86.1|81.9|76.9|77.5|76.5|76|73|73.5|73.7|73.6|74.5|75.2|78.2|77.4|77.3|76.8|78.1|78.2|80.1|81.8|81.3|82.7|81.8|81.1|77.7|79|76.3|75.7|73.3|73|72.9|73|72.3|76.4|71.4|72.3|72.8|73.4|74.6|74.6|73.8|76.1|74.3|75.4|75.5|76.4|75.5|75.9|73.6|74.5|73.7||74.4|74.3|77.6|76.6|76|75.8|75.5|74|75.7|76|74|73.4|73.8|73.5|73.9|74.9|73.6|74|74|74.7|73.5|74.7|78|79|77.3|77.3|80.5|79|80|80|77.8|78.2|81.9|81.9|81|79.2|78.8|81|80.8|81.3|78.9|79.8|77.8|76.2|74.3|76|73.1|74.1|75.9|75|77.2|76.3|77.5|77|75|74.9|74.5|77.2|75.7|76.6|79.2|78.2|79.6|78.2|78.5|79.4|77.1|77.3|75||70.6|72.1|70.6|71.5|70.1|70.1|68.5|65.2|67.9|67.8||66.1
04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1492|1492|1466|1414|1412.5|1445|1435.5|1416|1406|1400.5|1400|1396.5|1381.5|1374|||1359.5|1378|1376.5|1376|1359|1352|1342|1348|1364|1354|1388.5|1394|1405|1395.5|1395.5|1385|1376|1367|1365|1351.5|1359|1364.5|1388.5|1390|1385.5|1405.5|1434|1409.5|1415|1473.5|1475|1567.5|1589.5|1600|1572.5|1560.5|1551|1547|1541.5|1551|1571.5|1548|1573.5|1564.5|1541.5|1573|1613|1635|1611|1653.5|1624.5|1668.5|1624|1569.5|1577|1587.5|1573|1533|1577|1619.5|1601.5|1624.5|1572.5|1567||1510|1549.5|1590.5|||1525.5|1542|1556.5|1519|1534.5|1532.5|1521.5|1499|1528|1516|1543|1524|1526|1533|1522.5|1491.5|1500|1507.5|1451|1452.5|1416|1404.5|1423.5|1434|1463|1449.5|1473|1481.5|1505.5|1495.5|1526.5|1550|1583.5|1583|1396|1402.5|1425|1367|1336.5|1336.5|1359.5|1385|1426|1436.5|1456.5|1456|1439.5|1486|1490.5|1505.5|1483.5|1508.5|1527|1532|1526|1521.5|1520|1519.5|1532|1524.5|1536.5|1516.5|1493|1479.5|1452|1460|1484|1451.5|1450|1542.5|1549.5|1576|1577.5|1567|1571.5|1578.5|1565.5|1553|1530.5|1492|1513|1560|1512||1521.5|1520|1502.5|1523.5|1510.5|1488|1524|1534.5|1529|1566.5|1566.5|1592|1611.5|1577|1563|1581|1535.5|1549|1533|1545.5|1517.5|1549|1619.5|1630|1596|1611|1674|1634|1657|1638.5|1641|1602|1660|1562|1557.5|1517|1520|1536|1578.5|1595|1577|1584|1580.5|1505.5|1523.5|1522.5|1488.5|1490|1610|1597|1634.5|1620.5|1637|1646.5|1607.5|1601.5|1609|1658|1649.5|1685|1736|1692.5|1699.5|1656.5|1662|1642|1703|1640.5|1642||1660.5|1669.5|1661.5|1613.5|1635.5|1525.5|1514.5|1580.5|1648|1606.5||1657.5
04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|1647|1630.5|1620.5|1605|1640|1643.5|1628.5|1604.5|1608.5|1592.5|1613.5|1596|1593|1586.5|||1566.5|1537.5|1536.5|1512.5|1560|1459|1475|1467|1472|1483|1500|1512.5|1558|1524|1529.5|1536.5|1530.5|1543.5|1525|1505.5|1525|1524|1515|1511|1464|1506|1522|1489.5|1478.5|1491.5|1472|1485|1498.5|1505|1497|1466|1461.5|1476.5|1496.5|1486|1513|1508|1497.5|1455.5|1418.5|1409.5|1415|1465.5|1475.5|1495|1494|1518.5|1496.5|1494.5|1495|1527|1519.5|1518|1556.5|1583.5|1575.5|1584.5|1542|1545||1504.5|1541.5|1570.5|||1522.5|1521|1520|1522.5|1546.5|1551|1568|1571.5|1588|1561.5|1558.5|1568.5|1542.5|1548|1573.5|1536|1515|1510|1459|1467.5|1489.5|1506.5|1546|1548|1569|1530.5|1531|1544|1574.5|1503|1496.5|1472|1542|1458|1403|1397.5|1396.5|1371|1329|1329.5|1340.5|1350|1390.5|1430|1423.5|1368|1362|1409.5|1380.5|1399|1362|1389.5|1386.5|1399|1442.5|1427|1416.5|1396.5|1403|1404|1406.5|1375|1376|1346|1304.5|1324.5|1432|1413.5|1370.5|1444.5|1462.5|1475|1459|1425.5|1422|1415|1422|1414|1410|1379.5|1412|1467|1415||1402|1430.5|1452.5|1438|1459.5|1422.5|1419|1435|1435.5|1436.5|1420.5|1468.5|1485|1486|1446|1442.5|1436|1449|1410|1410|1355|1363|1426|1436|1430.5|1436|1476|1462|1478|1486|1491|1486.5|1518.5|1462|1458.5|1430.5|1401|1417|1437.5|1432|1385.5|1387|1401.5|1412|1298|1300|1251|1245.5|1309.5|1305|1323|1305|1292|1286.5|1255.5|1258|1263|1333|1360.5|1425|1435|1370|1385|1370|1316.5|1306.5|1340|1333.5|1316.5||1264|1242|1268|1255|1264|1211|1172|1190.5|1240.5|1260||1250
04128|1097538|/equities/smithson-invest|FTSE350|1770|1764|1732|1722|1728|1742|1732|1732|1728|1722|1726|1718|1706|1692|||1664|1658|1654|1654|1644|1628|1648|1644|1634|1626|1632|1646|1658|1640|1620|1626|1624|1606|1580|1556|1576|1596|1596|1604|1578|1606|1610|1614|1638|1684|1664|1668|1682|1694|1690|1688|1684|1694|1694|1694|1684|1684|1674|1648|1630|1654|1646|1656|1664|1664|1676|1670|1654|1646|1652|1666|1680|1676|1698|1704|1700|1696|1692|1710||1710|1728|1740|||1698|1698|1692|1668|1656|1640|1636|1632|1634|1626|1628|1638|1632|1616|1612|1618|1612|1604|1592|1596|1578|1572|1584|1576|1580|1580|1582|1584|1590|1576|1584|1580|1568|1608|1576|1572|1540|1510|1492|1488|1518|1518|1550|1558|1574|1566|1564|1584|1584|1584|1570|1588|1588|1580|1566|1558|1548|1548|1540|1516|1540|1528|1536|1528|1516|1496|1504|1484|1476|1506|1510|1506|1512|1500|1486|1492|1476|1470|1472|1454|1486|1512|1496||1498|1504|1504|1502|1500|1494|1502|1504|1500|1510|1504|1508|1510|1504|1496|1510|1502|1502|1494|1500|1482|1482|1514|1512|1510|1506|1546|1530|1544|1532|1520|1504|1510|1498|1520|1510|1492|1506|1520|1512|1490|1496|1484|1470|1466|1458|1460|1464|1480|1466|1468|1460|1456|1438|1416|1408|1426|1462|1464|1484|1490|1468|1484|1472|1470|1452|1468|1442|1440||1422|1426|1412|1404|1382|1298|1288|1354|1396|1382||1356
04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|3554|3508|3521|3521|3569|3617|3570|3409|3439|3444|3448|3499|3587|3501|||3463|3406|3450|3456|3494|3434|3480|3478|3450|3386|3418|3334|3388|3318|3394|3374|3404|3438|3414|3412|3462|3530|3450|3454|3396|3486|3484|3424|3502|3592|3560|3628|3728|3722|3682|3648|3598|3540|3544|3622|3636|3628|3636|3572|3496|3512|3524|3636|3600|3670|3658|3590|3572|3612|3594|3702|3660|3646|3622|3666|3668|3614|3462|3582||3436|3472|3538|||3408|3440|3450|3422|3506|3466|3434|3480|3446|3410|3424|3374|3450|3358|3274|3248|3290|3282|3180|3214|3156|3116|3176|3188|3176|3222|3282|3332|3282|3236|3202|3294|3212|3170|3244|3234|3214|3094|3022|2912|2904|2924|2968|3048|3124|3112|3122|3188|3162|3220|3066|3168|3140|3224|3158|3090|3174|3106|3128|3134|3128|3040|3084|2976|2898|2900|2974|2898|2908|3024|3032|3042|3068|2920|2894|2838|2814|2808|2764|2722|2674|2734|2688||2674|2754|2800|2758|2774|2682|2690|2758|2738|2776|2724|2700|2780|2728|2640|2694|2646|2642|2628|2676|2540|2558|2600|2482|2494|2466|2492|2526|2458|2460|2512|2512|2480|2442|2470|2464|2438|2490|2522|2632|2560|2548|2658|2680|2684|2636|2564|2590|2666|2676|2696|2610|2600|2596|2492|2460|2458|2568|2532|2624|2652|2600|2672|2636|2670|2638|2640|2698|2688||2652|2634|2628|2578|2620|2450|2392|2480|2480|2524||2514
04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|1886.0941|1857.6949|1852.7986|1849.8607|1863.5707|1873.3635|1859.6536|1860.6328|1928.2031|1909.5968|1904.7004|1851.8193|1832.2336|1843.0057|||1785.2283|1775.4354|1758.7877|1743.1191|1738.2228|1734.3057|1748.0156|1526.6982|1573.7036|1542.3667|1532.5739|1536.491|1536.491|1475.7756|1473.817|1507.1125|1475.7756|1481.6512|1397.4332|1405.2675|1431.708|1468.9207|1440.5215|1441.5009|1433.6665|1467.9414|1454.2314|1456.1899|1496.3405|1510.0504|1518.8639|1512.009|1532.5739|1543.3459|1527.6775|1532.5739|1518.8639|1530.6154|1534.5325|1549.2217|1516.9054|1508.0919|1512.9883|1493.4027|1478.7135|1474.7964|1471.8585|1483.6099|1490.4648|1510.0504|1561.9523|1560.973|1529.636|1495.3612|1471.8585|1482.6306|1460.1072|1458.1486|1465.9828|1475.7756|1478.7135|1501.2369|1482.6306|1370.9926||1345.5313|1346.5106|1354.3448|||1313.2151|1295.588|1278.9403|1258.3754|1277.9609|1258.3754|1230.9554|1202.5564|1194.7222|1198.6393|1174.1572|1135.9653|1119.3175|1111.4833|1113.4419|1099.7319|1095.8148|1107.5662|1110.504|1122.2554|1110.504|1111.4833|1121.2761|1148.6959|1181.0122|1160.4473|1150.6545|1135.9653|1177.0951|1093.8562|1096.7941|1092.877|1088.9598|1100.7112|1099.7319|1105.6077|1118.7296|1138|1100|1125|1135|1155|1153|1156|1184|1188|1177|1148|1241|1233|1220|1230|1224|1235|1204|1161|1136|1153|1187|1180|1182|1207|1208|1205|1195|1189|1209|1191|1187|1244|1237|1245|1272|1273|1250|1247|1273|1272|1287|1301|1338|1425|1414||1383|1353|1349|1322|1327|1319|1322|1332|1329|1329|1315|1341|1418|1384|1375|1377|1366|1340|1306|1298|1261|1226|1204|1195|1178|1175|1194|1184|1169|1184|1150|1129|1140|1121|1139|1158|1146|1147|1141|1136|1136|1121|1113|1090|1098|1098|1081|1079|1066|1091|1098|1100|1123|1078|1063|1032|1053|1045|1070|1068|1122|1110|1081|1117|1135|1146|1135|1158|1175||1257|1245|1241|1189|1201|1166|1113|1181|1202|1175||1139
04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3373|3319|3299|3282|3389|3371|3360|3286|3325|3328|3378|3402|3405|3413|||3416|3327|3359|3316|3332|3290|3318|3292|3330|3223|3243|3137|3166|3114|3133|3172|3140|3158|3143|3095|3087|3131|3165|3144|3034|3017|3098|3086|3128|3093|3099|3129|3181|3193|3156|3139|3128|3122|3099|3048|3088|3080|3110|3104|3036|3052|3061|3063|3080|3086|3100|3110|3013|3043|3060|3048|2951|3009|3055|3093|3027|2950|2902|2916||2818|2904|2931|||2876|2871|2854|2791|2815|2828|2822|2820|2824|2791|2821|2813|2840|2789|2843|2823|2811|2750|2661|2681|2650|2658|2672|2662|2702|2660|2695|2709|2737|2665|2677|2677|2649|2586|2520|2532|2498|2482|2456|2476|2439|2452|2510|2546|2605|2583|2666|2719|2636|2623|2603|2673|2594|2623|2601|2599|2561|2501|2458|2415|2451|2437|2436|2406|2380|2395|2422|2385|2417|2494|2548|2568|2640|2623|2615|2649|2714|2708|2654|2557|2553|2587|2509||2536|2565|2556|2526|2548|2495|2523|2569|2587|2649|2629|2688|2703|2705|2560|2586|2551|2585|2514|2644|2569|2597|2620|2590|2582|2541|2593|2570|2581|2635|2605|2544|2533|2517|2528|2506|2492|2536|2577|2599|2505|2547|2524|2525|2590|2553|2501|2508|2561|2547|2606|2530|2533|2549|2494|2552|2493|2570|2562|2662|2741|2611|2672|2560|2581|2564|2591|2547|2538||2593|2689|2719|2699|2665|2550|2520|2623|2710|2719||2683
04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|12265|12285|12195|12155|12185|12130|12005|11965|12065|12020|12240|11950|11665|11740|||11590|11400|11495|11410|11500|11400|11430|11340|11295|11080|11245|11520|11575|11435|11620|11605|11400|11020|10780|10780|10880|11035|11135|10940|10710|10915|10925|10785|10955|11330|11405|11670|11920|11880|11765|11550|11425|11495|11570|11260|11385|11355|11365|11305|11080|11380|11390|11595|11675|11665|11685|11570|11390|11450|11435|11530|11410|11295|11640|11720|11700|11640|11485|11685||11295|11460|11595|||11155|11330|11440|11360|11290|11395|11525|11375|11500|11485|11245|11170|11160|10970|10905|10895|10970|10915|11135|10850|10810|10765|10965|11515|11755|11500|11465|11915|11900|11550|11685|11680|11405|11630|11815|11905|11830|11520|11320|11280|11225|11290|11495|11340|11465|11305|11340|11505|11425|11550|11260|11415|11410|11345|11220|11075|11120|11030|11105|11050|11045|11065|11145|11095|10930|10895|10940|10785|10630|10685|10585|10670|10715|10655|10530|10380|10435|10370|10310|10175|10175|10495|10200||10245|10405|10600|10515|10580|10445|10505|10665|10675|10690|10665|10950|10760|10660|10450|10590|10445|10440|10300|10455|10310|10345|10550|10500|10695|10505|10745|10680|10610|10645|10475|10375|10320|10050|10085|10040|9904|10030|10025|10080|9834|9920|9860|9976|10070|10020|9772|9730|9974|9974|9950|9994|10010|9798|9696|9570|9672|9970|9922|10050|10120|10025|9954|9784|9832|9870|9988|9710|9766||9732|9650|9524|9400|9468|9128|8836|9466|9262|9274||9370
04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|256.8|250.6|241|239.2|244.4|243.4|244.4|243.2|244|246|250|250|242|241.6|||238.4|238.5|238.5|241|238|236.5|237.5|234.5|240|238|239.5|235.5999|246.3534|244.887|242.4431|248.3086|232.1783|232.6671|230.7119|238.0439|223.38|230.2232|228.268|230.7119|230.2232|232.6671|232.6671|224.8464|229.7344|233.6447|239.5103|246.8422|244.3983|247.8198|247.8198|254.663|239.9991|239.9991|228.268|226.8016|226.3128|232.6671|234.6223|232.1783|233.6447|234.1335|236.5775|243.9095|248.7974|250.2638|251.2414|251.7302|248.3086|255.1518|256.6182|253.1966|254.663|256.1294|259.0621|253.6854|257.5958|254.1742|255.1518|260.5285||258.0846|259.0621|265.9053|||261.0173|256.6182|259.5509|252.7078|256.6182|257.107|255.6406|252.219|257.5958|256.1294|255.6406|252.7078|253.6854|251.2414|259.0621|253.1966|251.2414|252.219|252.7078|257.5958|249.775|245.8646|241.9543|255.1518|257.107|250.2638|251.7302|254.663|254.1742|259.0621|246.3534|277.6364|270.3045|272.2597|283.0132|288.3899|279.1028|281.5468|270.7933|283.0132|279.1028|278.614|282.5244|283.0132|286.9235|288.8787|287.4123|288.8787|288.3899|290.3451|285.4572|289.3675|288.8787|294.2555|296.2107|284.9684|287.4123|282.5244|284.4796|278.614|274.2148|279.5916|276.6588|274.7036|266.8829|262.9725|266.8829|266.3941|268.8381|281.5468|279.1028|280.0804|280.0804|273.726|270.7933|264.4389|271.2821|267.8605|262.4837|271.2821|279.5916|285.4572|276.6588||284.9684|288.3899|282.0356|282.5244|279.5916|282.0356|278.1252|279.1028|285.946|286.4347|282.0356|283.9908|287.4123|294.2555|290.8339|297.1883|267.8605|276.17|267.8605|276.17|273.726|252.219|253.6854|255.1518|257.5958|248.7974|262.9725|251.2414|248.3086|264.9277|259.0621|248.3086|246.8422|244.887|247.331|247.331|240.4879|247.8198|240.9767|243.4207|246.3534|238.0439|240.4879|235.5999|225.3352|225.3352|224.8464|224.8464|231.2007|232.1783|236.5775|243|243|235.5|238.5|236.5|231|236|231|242.5|239|246|254|248|247.5|248.5|248|241.5|249.5||255|257|256.5|247.5|248|246|247.5|255|258.5|266||254.5
04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|1493.5|1509|1458.5|1481|1494|1490.5|1507|1497.5|1511|1533|1541.5|1542|1512.5|1521|||1457|1455|1434.5|1456|1446.5|1449.5|1429|1447|1426.5|1412|1405.5|1386|1414.5|1390.5|1381|1385|1348.5|1336|1308.5|1310.5|1318|1301.5|1332.5|1345|1324.5|1358|1385|1378.5|1384.5|1412.5|1419|1428|1418.5|1463|1422|1449|1440|1438|1445|1470|1482.5|1499|1510|1512|1484|1492.5|1466|1519|1525|1547|1508.5|1520.5|1517|1529|1519.5|1529|1576.5|1569.5|1594.5|1612|1600|1594|1517.5|1536.5||1500|1528|1555.5|||1522|1516.5|1485.5|1460|1482|1481|1487.5|1444.5|1444.5|1400.5|1420.5|1431.5|1403|1363.5|1386.5|1361|1367|1369.5|1341|1380|1379|1386|1397|1361|1366.5|1363|1407|1348|1358|1362|1374|1386|1350|1348.5|1329|1340.5|1326|1294.5|1257|1255|1250|1276.5|1311|1346|1337|1318|1329|1333.5|1326|1344|1320|1359.5|1348|1326|1296|1321|1313.5|1290|1285|1286.5|1254|1208|1216|1189.5|1190|1171|1184.5|1175.5|1176.5|1215|1199.5|1211|1216|1203|1217|1219|1225|1214|1231.5|1202.5|1230|1260|1235||1259|1278|1285|1281|1303|1297|1293|1295|1290.5|1304|1302|1319.5|1326|1316|1321|1329|1322.5|1325|1318|1310|1301|1312.5|1330|1334|1314.5|1328|1337.5|1427.5|1416.5|1417.5|1436|1397|1363.5|1335.5|1327.5|1321|1287|1341|1330.5|1366.5|1360|1371.5|1371|1364.5|1392|1363.5|1360.5|1357|1406|1390.5|1387.5|1388.5|1385|1269|1248|1238.5|1212.5|1255.5|1243|1304.5|1287.5|1267.5|1303.5|1282.5|1251|1241.5|1230|1221|1207||1183.5|1204.5|1223.5|1223.5|1285|1223.5|1230|1258.5|1292|1241.5||1235.5
04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|345.3|328.6|311.5|310.9|312.6|303|304|315|315.2|324.8|321.4|339.3|346|324.8107|||316.947|308.2556|296.8326|290.7072|278.1253|280.9397|284.7474|267.6956|281.4364|275.1454|270.51|263.5569|286.2373|290.5417|279.2842|283.5885|283.423|287.8928|287.2306|286.734|292.5283|290.7072|285.7407|298.4881|285.0785|290.045|284.0852|305.1101|260.7425|249.154|245.5118|247.9951|248.1606|264.0535|247.3329|231.7711|262.398|276.4698|279.9464|280.9397|268.8545|267.6956|253.2927|236.5721|239.8831|254.4516|258.2592|260.577|254.4516|276.6354|283.2574|292.8594|280.7742|283.0919|281.6019|273.6555|265.8746|270.1789|272.6622|278.622|275.1454|278.2909|269.1856|263.2258||274.6488|281.6019|277.6287|||279.1186|265.8746|256.2726|250.6439|258.5904|262.5636|270.0134|270.3445|269.8478|266.8679|266.7023|278.1253|288.2239|297.3292|306.7656|296.9981|297.9914|282.9263|273.1588|281.4364|276.4698|289.7139|295.5082|260.2459|252.2994|250.975|271.0067|286.2373|305.2757|272.9933|257.4315|257.4315|265.8746|234.5855|154.5417|156.5283|154.045|152.3895|150.3201|154.5417|147.2574|148.2507|154.6244|153.5484|160.9982|156.0316|150.1546|154.1278|149.3268|148.0024|149.8235|154.8728|155.0383|163.4814|172.835|166.7097|168.1996|166.5441|156.6938|153.8795|155.535|149.4096|153.3|169.6896|160.0048|161.1637|168.0341|149.5751|150.3201|162.4053|167.5374|169.0274|180.2848|189.5557|190.549|195.3499|195.8466|209.0907|225.1491|215.7127|214.7194|199.4887|192.8667||203.1308|198.9921|190.3834|190.0523|195.5155|196.6744|190.3834|190.8801|188.5624|190.7145|199.1576|201.1442|205.283|205.9452|198.1643|192.2045|186.9069|190.0523|181.6092|170.3518|170.1862|179.126|178.4638|179.2915|183.4303|196.5088|198.4954|202.4686|210.2495|193.0322|203.4619|205.1174|208.0974|198.1643|206.1107|202.3031|197.3366|200.1509|205.6141|209.9184|209.4218|208.4285|208.0974|212.8983|217.6993|215.7127|216.5404|214.5538|226.8046|229.1223|235.7443|229.2879|221.1759|229.4534|221.1759|226.3079|224.1558|242.6975|259.9148|268.6889|283.0919|256.1071|260.9081|252.7961|248.8229|230.9434|247.0018|244.0219|252.6305||203.793|200.9787|206.1107|206.4418|199.9854|186.5758|185.748|182.1059|190.7145|194.3566||194.1911
04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|1320.5|1309.5|1301.5|1305.5|1330|1343|1336|1358.5|1353|1334|1343|1325.5|1318.5|1306|||1289.5|1274|1278.5|1262|1262|1272.5|1266|1267.5|1268|1250|1268.5|1250.5|1276|1243.5|1253|1245|1248.5|1239.5|1245|1210.5|1214.5|1268|1230|1202|1174|1215.5|1228|1231.5|1218.5|1214|1190|1205.5|1245.5|1239|1225|1179|1172.5|1177.5|1170.5|1171.5|1187|1184.5|1199.5|1179|1173.5|1201|1193|1181.5|1180|1188|1180.5|1179.5|1161|1176|1171.5|1197|1189|1183.5|1177.5|1187|1185|1190|1155|1143||1133.5|1136|1144.5|||1150|1139|1120.5|1113|1128.5|1142|1143|1109|1081|1085|1087|1092.5|1080.5|1083.5|1091.5|1101|1080.5|1070|1020|1019.5|1031.5|1042.5|1056.5|1066|1084|1085|1100.5|1085|1099|1090|1070|1105.5|1102|1071|949.6|938|924.8|906.4|885.6|899.2|895.8|902|924.8|929.6|937|912.2|903.2|927|930.8|944.8|933.4|960.2|961.2|987.4|975.2|961.6|964|977|969.4|953|947.6|931|935.8|951.8|915.4|915|927.4|910.4|930.2|984.6|975|973.4|969|960.4|953.4|958.8|971.6|971.4|953.4|923.4|930.2|953.4|948.6||979.8|982.2|994.2|994.6|1001.5|987.8|987.4|1004|997.2|1004.5|1004.5|1016|1027|1023.5|1002.5|996|983.2|982|967.4|961.8|942.2|935.6|974.4|953.8|966.8|952.8|963.2|990.2|983.6|969|968.6|972.2|967|953|955|957|935.4|963.6|979.6|985|948.6|962.8|943.2|952.8|953.6|945.6|946.4|925.8|955|940.2|940|934.8|935.6|946.8|927.2|926.6|914.8|964.4|967.2|1005.5|1006.5|986|982.6|958.4|937.2|918.8|949|950|877||834|836|835|835.8|825|797.8|795|826.2|853.2|846.4||849.2
04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP|103|102|101.6|99.4|103|103.9|105|108.1|102.2|100.5|100.4|103.3|107.4|107|||101.2|100.4|103.5|98.75|99.25|93.8|94.8|92.7|93.9|95.05|95.55|97|96.4|97.5|98.5|98.35|98|98|98.15|94.7|97.45|95.75|93.7|96|93|93.5|94.25|91.7|90.45|84.7|84.95|87.95|85.85|89.5|79.55|80|80|79.95|80.65|81.5|78.8|77.25|75.85|74.2|74|74.65|73|72.6|71.4|74.35|76.2|79|77.1|79.7|77.7|78.15|77|79.35|77.6|78.5|77.05|75.05|74.65|68.9||74.05|76.5|78.8|||77.55|77.15|73.5|70.9|78.3|76.1|76.75|77.05|74.75|73.15|79.35|78.65|73.95|77.05|73.5|68.45|64.05|62.45|60.55|59.7|61.95|61.85|60.65|60|58.4|58.5|59.95|60|60|58.6|55.85|59.45|52|50.15|38.7|38.08|39.1|38.16|37.82|38.04|36.98|36.8|37.72|39.74|42|40.6|39.34|39.8|42.56|37.5|37.76|38.06|37.16|37.82|40.86|41.94|38.94|39|38|38.66|38.66|38.74|38.58|40.62|36.12|36.38|35.84|36.86|36.4|44.24|43.24|42.66|42.1|42.12|42.64|43.58|43.36|44|46.86|41.9|40.88|40.98|42.4||42.92|44.42|46.36|45.46|44.66|45|45.44|45.84|46.82|49|50.7|50.6|54.05|54.1|51.4|46.14|47.26|49.38|44.72|43.8|47.42|49.94|50.45|51.25|49|50.55|51.4|55.1|50.45|53.45|53.05|52.55|52.7|51.95|53.1|53.7|53.15|50.4|55.25|57.4|60.8|58.25|57.85|59.5|62.7|62.75|59.8|62.6|66.55|69.8|66.9|67.9|66.6|69.8|70.15|69.15|68.15|73.8|75.15|82|77|73.8|74.5|66.6|65.5|67.7|72.75|66.95|64.05||59.35|60.55|56.85|57.85|58.15|55.85|51|58.9|61.7|64.2||66.25
04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|479.8|478.8|474.5|475|495.2|494|486.6|491.6|491.5|496.9|497.5|504.6|499.9|496.1|||490.2|499.5|513.6|502|500|492.9|488|484.2|486.6|490.6|503.2|500.6|491.3|492.6|490.1|484.5|494|498.4|509|499.3|477.3|497|482.4|470|462.1|478|509.4|507.4|500.6|492.5|489.1|497.5|488.4|481.1|462.9|460.5|463.3|456|457.6|448.3|452.2|446.2|449.6|445.8|444|454.6|448.2|460|454.9|461.9|471.5|469.2|476.6|490.9|489.7|498.2|499|511.4|506.8|508.4|512.2|509.8|466.1|463.4||465.9|472|469|||472.6|472|463|461.9|465.7|472.8|470.5|479.8|474.7|475.3|477.7|475.4|474.3|480|489.9|484.1|487.5|476.9|452.2|463.7|461.2|471|470|450|441.9|438.6|444.1|436.9|439.5|416.9|416.5|428.2|417.5|425.2|365|366.7|354.9|372.5|359|351.8|345|373.7|384.7|393.3|399.4|383.3|376.8|380.6|378.6|369.8|360.5|354.8|371.4|379|376.8|382.1|375.8|371.4|362.6|359.9|356.6|356.1|351.7|362|336.8|346|352.8|344.2|338.5|359.4|372.6|381.6|376.9|382.2|379.5|385|386.7|375.6|385.6|375.3|370.6|372.8|377.5||392.4|384.4|391.5|389.6|398.7|391.9|397.4|413.3|407.5|416.8|421.9|423.4|438.5|428.1|406.6|400.9|395.8|403.4|401.2|391.8|385.8|394.1|420.3|421.7|421|426.3|436.3|444.9|451.3|442.3|443|447.8|446.3|445.1|444.3|434.2|428.8|435.6|442.2|457.3|435|442.2|431|440.1|439.2|422.6|424.8|420.7|430.6|428.2|427|423.8|425|428.6|417.5|426.9|414|450|442.8|460.2|464.5|431|427.3|400.5|400.3|368.4|392.1|411.4|401||382|391.5|413.5|410.8|402.3|387|388.1|389.9|401.6|404.8||413.4
04139|40119|/equities/bacit-ltd|FTSE350|228.5|230|234|237|243.5|243|233|241.5|243|243|245.5|249.5|248.5|248|||246.5|254|259|260.5|262.5|258.5|262.5|263|262.5|259|267.5|270.5|270|262|258.5|259.5|259.5|257|256|253|256.5|258|255|256|256|254|257|254.5|253|254.5|254.5|254|259|260|257|253|252|256.5|260|270|253|257|257|252|255|255|253.5|259|259|260.5|267|270|268|266|266.5|267.5|266|265.5|263|265.5|267.5|267.5|269|260||261|263.5|269.5|||261.5|259.5|258|254|258|258.5|247|247|247|245|249.5|249|250|250|260|262|260.5|253|245|241.5|243.5|247|249|253.5|254.5|260|267|263|278.5|278|278|274.5|266|265.5|261.5|247.5|246|246.5|246|248|250.5|251.5|248|249|257|250.5|247|250|248.5|250|253.5|257.5|257|263|261|257|257|260.5|255|245|244.5|249|244|245|235|232.5|233|231|230|234.5|235|233|234.5|235.5|230.5|231.5|231.5|231.5|233.5|231.5|231|239.5|234||237.5|236|243.5|246|243.5|248.5|246|248.5|248|249|249|250|251|253.5|255|256|257|265.5|262|247|238|243|249.5|251|252|252|254.5|240|245|251.5|254|264|265.5|268.5|269.5|259.5|255|257.5|251|255|253|251|254|246.5|239.5|232|229.5|227|229.5|223|221|226|231|229.5|223|220|221.5|223|219|222|239.5|224|231|222|210.5|204|204.5|204.5|207.5||200.5|198|202|205|205|199.2|202.5|205|205.5|203||202
04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP|3705.1101|3668.28|3656.49|3547.48|3637.3401|3613.77|3600.51|3510.6499|3526.8501|3506.23|3541.5801|3538.6399|3487.0701|3484.1299|||3453.1899|3417.8301|3447.3|3419.3101|3410.47|3357.4299|3327.97|3366.27|3394.26|3326.49|3389.8401|3327.97|3319.1299|3339.75|3434.04|3491.49|3388.3701|3385.4199|3370.6899|3329.4399|3308.8201|3510.6499|3478.23|3454.6599|3386.8999|3432.5701|3411.9399|3425.2|3756.6699|3515.0601|3472.3401|3441.3999|3491.49|3500.3301|3442.8799|3417.8301|3341.23|3292.6101|3313.24|3307.3401|3263.1499|3292.6101|3271.99|3223.3701|3167.3899|3171.8101|3142.3401|3179.1699|3106.99|3204.22|3230.74|3221.8999|3133.5|3086.3601|3101.0901|3283.77|3282.3|3355.96|3335.3301|3316.1799|3323.55|3344.1699|3308.8201|3307.3401||3311.76|3291.1399|3338.28|||3329.4399|3280.8301|3241.05|3173.28|3221.8999|3263.1499|3273.46|3214.53|3214.53|3198.3301|3308.8201|3313.24|3260.2|3297.03|3314.71|3134.98|3149.71|3189.49|3170.3401|3193.9099|3139.3999|3149.71|3192.4299|3136.45|3210.1101|3198.3301|3251.3601|3236.6299|3164.4399|3108.46|3117.3|3121.72|2996.5|2980.29|2958.1899|2939.04|2914|2866.8501|2754.8899|2778.46|2799.0901|2791.72|2865.3799|2899.27|2860.96|2810.8701|2815.29|2868.3301|2859.49|2877.1699|2858.02|2860.96|2452.8799|2435.21|2367.4399|2388.0601|2342.3899|2309.98|2308.51|2337.97|2305.5601|2330.6101|2289.3601|2367.4399|2308.51|2283.47|2363.02|2252.53|2242.22|2393.96|2383.6399|2349.76|2363.02|2374.8|2385.1201|2363.02|2357.1299|2349.76|2371.8601|2284.9399|2214.23|2245.1599|2320.3||2311.46|2305.5601|2317.3501|2283.47|2320.3|2301.1399|2283.47|2299.6699|2295.25|2284.9399|2268.73|2283.47|2270.21|2277.5701|2181.8201|2209.8101|2223.0601|2175.9199|2119.9399|2131.73|2136.1499|2146.46|2183.29|2231.8999|2284.9399|2283.47|2276.1001|2252.53|2246.6399|2264.3101|2237.8|2221.5901|2208.3301|2174.45|2175.9199|2130.25|2068.3799|2016.8199|2103.74|2118.47|2016.8199|2022.71|2030.08|2050.7|2035.97|2033.02|1997.66|1984.41|2031.55|2055.1201|2091.95|2086.0601|2150.8799|2140.5701|2015.34|2003.5601|2022.71|2274.6299|2296.73|2326.1899|2342.3899|2342.3899|2342.3899|2373.3301|2309.98|2332.0801|2343.8701|2312.9299|2298.2||2236.3201|2251.0601|2237.8|2187.71|2170.03|2114.05|2112.5701|2125.8301|2106.6799|2149.3999||2100.79
04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|761.547|766.376|767.181|763.156|770.601|765.973|772.009|772.009|778.247|780.259|789.916|790.52|787.703|777.643|||770.199|771.808|778.448|777.844|771.808|772.412|770.802|766.577|764.766|751.286|759.132|765.37|777.643|768.187|769.997|768.79|769.193|765.973|755.913|756.517|758.931|751.688|752.09|747.06|731.367|739.012|734.586|743.439|745.25|750.28|753.499|752.493|748.469|741.024|730.964|729.153|738.409|734.787|725.331|727.343|723.319|718.691|719.295|708.027|692.937|692.132|664.97|674.226|674.226|671.61|676.238|666.58|667.385|669.195|669.397|675.634|668.592|666.58|681.871|681.268|684.286|688.108|680.664|685.09||678.451|684.487|694.346|||681.871|673.622|666.379|660.946|666.982|668.189|659.538|657.123|653.703|664.165|660.343|660.946|651.892|658.532|662.556|657.928|657.123|657.727|641.631|642.838|647.466|655.514|650.081|645.051|649.88|649.478|678.048|677.445|682.274|676.238|683.682|682.475|685.493|676.439|649.679|655.916|636.802|617.286|605.213|598.775|606.823|627.547|633.784|633.784|645.655|642.436|637.003|648.271|648.271|649.88|641.832|651.49|662.757|672.214|676.036|666.379|668.994|682.676|679.658|680.463|678.853|669.195|665.976|672.616|673.823|675.634|678.652|676.238|674.829|699.979|696.559|693.541|693.541|689.517|691.328|691.529|699.376|690.322|685.895|678.25|679.054|681.268|671.61||685.895|692.132|688.31|690.12|680.262|672.214|675.232|678.853|674.024|692.937|686.7|692.132|695.15|687.304|680.463|674.024|666.177|670|667.385|668.994|655.111|664.367|673.018|670.604|668.793|681.066|663.159|656.52|653.099|653.502|651.087|649.277|661.952|657.928|645.655|631.772|630.967|639.217|668.391|669.799|671.811|676.64|677.646|671.61|676.439|673.22|671.61|674.024|681.871|677.445|695.15|681.07|718.69|703.2|676.04|674.02|671.01|682.47|676.44|698.77|688.91|690.52|693.54|675.43|684.49|677.44|691.53|669.4|652.9||640.42|639.22|637.41|645.05|651.49|641.83|633.58|645.45|666.38|661.75||648.87
04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|187.35|184.8|183.35|184.6|190.4|190.95|191.7|188.1|187.95|184.85|190.05|186.55|186.2|182.85|||182.75|180.45|183.05|179.7|180.1|180.55|178.15|183.85|180.45|180|184.8|182.3|184.7|181.8|181.75|181.65|181.9|179.05|178.65|170.9|172.5|175.85|165.9|166.55|157.6|163.35|166.6|163.95|162.45|162.4|161.5|160.55|165.6|168.5|161.15|159.75|158.95|165.9|161.75|161.6|158.4|155.8|154.55|152|146.45|150.8|151.6|154.55|156.15|159.1|162.2|165.25|162.3|163.45|163.6|165|161|162.85|167.1|169.45|164.95|164.6|161.25|157.8||165.8|165.7|165.9|||167|166.85|160.75|158.05|161.5|163.05|164.4|160.65|156.75|150.55|153.3|160.05|157.35|157.85|161.1|166.95|162.15|166.05|153.95|157.2|158.5|160.5|164.6|167.7|167|167.5|166|159|150.3|148.75|145.45|148.6|145.55|146.25|123.3|122.5|119.5|116.05|108.6|105.8|106.05|105.75|110.65|115.55|119.4|114.95|115.35|115.15|117.3|116.65|118.55|119.55|117.45|121.6|120.2|121.25|116.3|114|110.8|109.3|109.05|108.45|105.25|105.3|101.2|101.05|100.75|99.18|99.94|105.3|110.1|113.3|113.7|110.65|111.15|114.1|112.85|114.8|117.15|114.85|120.85|126.05|117.65||122.5|120.1|119.65|117.8|121.55|120.65|119.95|122.45|121.6|121.35|120.25|119.5|120.6|117.25|118.1|119.5|118.35|123.7|119.3|118.75|118.35|121.8|122.2|132.95|130|130|134.25|137.55|138|140.1|141.7|142.15|143.4|138.75|143.7|145|143.4|141.45|144|143.95|137|143.25|138.5|142.6|141.95|142.55|143.05|142.3|148.05|150.4|148.95|142.75|151.8|151.4|145.8|151.5|148.7|156.3|159|166.45|161.4|158.75|159.2|152.45|151.3|143.6|154.75|149.1|152.4||140.9|138.05|138.3|145.3|144.75|140.4|137.2|141.9|145.85|150.65||151.9
04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|1060|1090|1120|1112|1136|1122|1120|1118|1122|1098|1070|1064|1058|1066|||1020|984|1016|1018|1030|1050|1076|1092|1122|1074|1122|1122|1130|1114|1120|1104|1110|1114|1126|1132|1104|1080|1078|1084|1086|1100|1100|1112|1114|1146|1220|1238|1250|1254|1212|1196|1248|1264|1278|1300|1268|1264|1280|1234|1218|1208|1204|1230|1224|1250|1278|1314|1300|1302|1308|1324|1306|1320|1306|1324|1338|1320|1284|1256||1250|1252|1234|||1224|1232|1188|1168|1200|1212|1194|1214|1186|1190|1190|1178|1190|1174|1190|1250|1242|1250|1198|1212|1248|1290|1326|1272|1254|1260|1316|1238|1170|1130|1130|1208|1064|1002|964|960|952|950|910|919|907|926|941|960|966|960|945|960|955|946|972|975|969|998|988|1000|995|1008|997|1004|990|1014|997|1026|990|985|1000|995|992|1014|981|995|995|974|950|950|940|935|917|905|882|900|923||908|907|909|913|880|887|875|864|871|876|891|902|900|850|826|798|819|812|800|791|792|747|747|757|750|779|760|767|775|770|800|825|850|880|879|886|896|898|906|904|902|920|895|894|904|893|903|900|925|907|911|903|916|947|914|901|915|916|918|931|947|911|930|860|830|830|823|760|720||730|761|734|759|750|753|705|751|775|771||788
04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|1294|1296|1266|1294|1322|1288|1298|1282|1284|1294|1288|1294|1292|1276|||1270|1270|1250|1254|1270|1280|1266|1256|1190|1162|1180|1198|1228|1226|1224|1226|1236|1222|1250|1250|1222|1186|1198|1196|1178|1210|1230|1244|1228|1248|1246|1260|1262|1264|1242|1244|1256|1290|1294|1302|1302|1328|1304|1292|1304|1314|1328|1344|1354|1328|1356|1368|1368|1384|1382|1398|1420|1416|1436|1448|1474|1478|1458|1452||1434|1440|1444|||1448|1464|1454|1454|1472|1494|1480|1480|1478|1464|1430|1458|1458|1466|1486|1476|1454|1448|1430|1484|1448|1466|1462|1468|1434|1438|1448|1422|1366|1378|1416|1394|1338|1348|1304|1326|1334|1324|1312|1330|1330|1332|1336|1334|1324|1292|1286|1282|1294|1296|1298|1310|1298|1324|1340|1320|1296|1320|1302|1318|1316|1336|1294|1318|1312|1330|1302|1330|1334|1326|1320|1346|1346|1350|1340|1352|1362|1362|1354|1330|1346|1380|1358||1372|1390|1382|1372|1428|1394|1384|1400|1410|1412|1406|1400|1414|1390|1400|1384|1340|1330|1326|1348|1340|1324|1340|1340|1358|1378|1394|1374|1390|1382|1396|1336|1342|1366|1378|1388|1370|1424|1450|1500|1492|1454|1416|1424|1400|1380|1446|1476|1486|1488|1506|1514|1458|1422|1350|1342|1350|1388|1394|1418|1436|1432|1450|1470|1474|1452|1442|1402|1410||1420|1382|1348|1364|1372|1330|1328|1372|1360|1370||1378
04145|6870|/equities/temple-bar-inv-trust|FTSE350|227.2|229.2|227.6|226.8|231.6|233.2|232.8|233.2|233.2|233.2|234.4|234.4|234|232.8|||229.6|228.4|227.2|226|226.8|222.8|226.4|226.8|231.2|230|232.4|232.8|233.2|230|228.4|226|225.6|224.4|222|216.4|213.2|208.4|206.4|202.8|199.4|202.4|200.4|199.1|197.8|197|191.8|196|198.8|197.2|194|192.8|194.4|192.8|188.8|191.2|186.2|186.8|185.2|184|182.2|183.6|184.2|187.4|186|190|194|193.8|191|194|192|194.8|192.2|192.8|193.8|195.4|191.4|195|190.8|192.2||191|196.4|200|||192|190|186|186.4|190.8|192.4|191.2|188.4|185|183.8|191.6|196|198.4|199.2|202.4|197.6|195.4|196|189.2|186|190.4|192.6|193.6|193.2|188.8|184.9|182.4|180.8|182|174.4|170.6|172.2|165.4|154|144.6|145.2|145.8|142|140|140|138.4|138.4|142.8|144.8|145.2|141.6|139.8|140.6|140.8|140.4|140|143.2|142|146.8|146.6|146.6|144.4|143|139|130.4|129|130.8|131.2|131.2|129.8|127.4|131.4|130.8|130.8|138|139|141|142.6|141.4|140.6|140.8|143.4|143.6|145|142.8|142.8|145.6|145.4||146.6|147.4|147.2|146.2|146.6|145.6|145|146.4|146|148.8|147.6|151.4|153|150.2|147|144|145.6|146|142.4|140|140.4|141.4|145.2|146.6|147.2|150.2|154|152.8|152.4|152|150.6|151.6|152|151.2|152|149.6|150.8|153.6|154|155.8|154|155.2|154.4|153.8|156.4|155.6|156.4|159.6|162.4|162.2|163.6|164.2|163.2|164|159.8|162|163|170.8|171|173.6|171.2|163.6|164.6|157|154.2|149.6|152.8|149|144.2||139|142.2|142|139.4|138|132|133|138.6|143|143.2||144
04146|6817|/equities/templeton-emerging|FTSE350|206|204.8|200.8|200.8|202.8|207.2|206.8|206|203.6|201.2|202.8|204|202.8|204.4|||204.4|202.4|201.2|200.8|201.2|199.2|200.4|202|202|202|202|202|203.2|201.2|202|203.6|200.4|200|198.8|199.6|204|205.2|201.6|204|200|204.4|204|203.6|204|212.4|211.2|212.8|214|214.4|210|210.8|210.4|211.6|210.4|208|205.2|206|204|198.2|193.8|196.2|197.8|200.8|203.2|201.6|202.8|203.6|200.8|199|198|199.2|197.2|198|199.2|199.2|194.6|194.6|194.2|191.4||190|188.4|189.6|||185.4|185.8|185.4|184.8|186.8|187.8|187.8|186.6|187.8|189.2|189.6|187|188.4|189.2|186.4|184.6|184.2|183.0129|180.243|183.8043|183.0129|180.6387|179.6494|179.0559|178.4623|178.4623|178.6602|177.0774|180.0451|179.0559|180.243|178.2645|177.2752|179.0559|175.0988|175.6924|174.1096|170.1525|170.1525|167.9762|169.9547|169.559|171.7354|171.3397|171.9332|170.7461|169.9547|171.3397|169.559|170.7461|169.9547|171.3397|170.944|170.5482|170.5482|168.5697|167.9762|166.5912|164.4148|164.217|165.2063|163.8213|163.0299|163.4256|163.2277|162.832|164.6127|164.217|162.4363|165.4041|166.1955|167.9762|168.9654|166.5912|166.5912|165.4041|164.217|162.4363|161.6449|159.2707|161.8428|163.6234|162.0406||163.8213|164.4148|165.7998|164.4148|163.4256|160.6557|158.6771|160.4578|160.8535|162.6342|161.2492|162.6342|164.6127|162.6342|160.26|160.8535|162.0406|162.832|160.8535|159.2707|157.6879|158.875|161.8428|161.0514|160.4578|159.0728|162.2385|161.4471|163.0299|160.26|160.4578|158.6771|160.6557|159.6664|162.2385|161.6449|161.0514|160.6557|160.26|163.0299|157.8857|156.1051|153.1373|153.533|154.1266|154.1266|153.9287|153.3351|154.7201|153.1373|154.1266|151.3566|149.9717|147.7953|145.4211|147.3996|147.5974|152.3459|152.3459|153.1373|153.7309|149.9717|150.1695|146.4103|145.6189|142.6512|144.4318|142.4533|142.4533||141.0683|142.2554|142.6512|140.4748|140.4748|136.9135|136.9135|139.0898|139.6834|138.6941||138.2984
04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|222.55|225.95|227.2|227|234.5|231.85|224.45|227.4|232.1|232|234.4|235.85|231.35|228.4|||227.95|228.85|229.9|228.3|228.6|227.7|229|229.4|229.6|228.7|226.1|225.7|226.3|222.3|223.8|220|222.2|221.2|219.8|224|219.3|221.8|222.4|222.6|224.8|227.2|227.8|224.5|223.1|227.6|231|237.65|242.25|244.35|240.2488|244.1431|246.4397|245.7407|243.4441|246.0403|244.2429|246.0403|244.4426|243.0447|239.0505|243.1445|244.5425|243.0447|243.4441|241.5469|241.7466|241.9463|241.7466|242.5454|241.2473|241.0476|241.7466|240.6482|244.0432|245.3413|245.6409|244.8421|237.8523|236.654||231.0622|234.9565|233.5586|||232.56|225.8698|219.9784|219.8786|226.2692|229.9638|231.2619|223.4733|225.9696|223.4733|230.2634|226.1694|224.1723|224.4718|226.1694|228.2663|224.1723|228.5659|226.6686|227.4675|227.3676|228.466|226.7685|227.4675|232.3603|235.7553|232.8596|228.2663|226.1694|224.372|222.974|222.7743|218.2809|218.5804|217.4821|212.1898|211.6905|209.5936|210.0929|205.2|202.7037|203.5025|208.8946|211.9901|213.7875|210.3924|212.6891|213.6876|211.391|213.9872|214.5863|221.1767|222.0753|218.7802|219.2794|215.3851|212.2896|213.6876|212.2896|209.6934|210.3924|212.1898|214.6861|217.6818|215.6847|218.7802|223.4733|225.5702|225.1708|219.2794|214.8859|215.485|219.4791|217.0826|220.4777|219.6788|223.2736|220.0783|216.9828|215.485|214.8859|216.6832|214.2867||218.3807|221.5761|222.974|223.9726|226.6686|227.1679|224.6715|227.3676|227.9667|228.5659|227.6672|228.5659|230.5629|224.372|225.071|223.3734|222.275|221.3764|222.0753|218.88|216.7831|217.6818|221.2765|217.6818|219.6788|220.3778|215.6847|214.1869|216.4835|213.7875|214.2867|215.5848|214.087|212.7889|214.6861|214.4864|211.2911|214.6861|217.8815|218.5804|221.1767|221.4762|222.974|227.767|231.7612|230.3632|226.0692|226.9679|230.3629|232.7594|227.0678|226.0692|226.6683|225.4701|221.7755|225.8695|227.3673|226.6683|223.0736|228.3659|227.3673|230.7623|229.3644|228.7653|231.5612|227.9664|233.758|228.0663|223.9723||226.9679|226.7682|234.0575|237.153|241.5466|239.6493|238.4511|247.8374|246.3396|237.7521||236.9533
04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|308.5|312|297|296|297.5|298.5|308|301|298.5|296.5|290|290.5|282|285.5|||274|270|273|267|264|261.55|256|258.5|262|256.55|266.7|269.5|283.15|292.8|291.5|295.4|285.85|285.65|283.1|270.75|270.05|270|267.6|270|265.4|263.1|269.1|267.85|270.65|269.1|274|275|281.35|277.1|266.85|267.5|267.3|266|268.1|265.8|259.35|266.5|260.5|253.1|253.4|241.05|240|242.65|230.3|235.25|246.5|245|233.35|233.85|231.9|232.7|236.05|238|227.25|239.9|243.25|243.3|243.95|243.45||245.2|241.3|241.7|||240|240.8|237.75|238.15|251.6|245|240|232|229.55|232.7|235.4|235.45|240.7|242.8|245.7|241.35|235.4|222.5|220.7|232.4|222.85|223|225|223.45|218.5|220|223.75|224.95|218.1|220|219|217.5|216.05|214.8|218.65|211.9|193.98|197.48|193|192|195|194.8|197.6|200.45|198.06|192.98|189.88|191|190.64|190.04|189.8|178.8|175.1|180.16|172.02|175|173.78|168.6|160.06|156.2|156.32|153.92|148.44|145.16|144.4|136|137.92|135.08|136.14|140.5|148.06|154.4|155|156.18|153.58|153.32|156.34|158|155.56|156.84|156.4|158.38|157.2||157.66|160|163|162.9|167.92|170|170.2|185.2|182|176.2|176|176.8|181|179.2|178|177|177|175|176|175|174|176.4|179.6|178.6|176.4|181.8|186.6|182.8|193|183.2|178.6|187.6|175.8|177|183|181.2|173.8|182.8|180.2|184.4|188.8|184|185.2|185.4|191.6|185|181|184|185|180|188.4|174.6|175|175|171.8|170|173.6|183.6|189.8|197.6|200|198.8|198|197|195|191.4|192.6|192|188||178.8|179.4|176.2|180.2|176.6|170|163.8|170|174|176||170.6
04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|240|238.6|237.15|238.05|240|242.4|241.1|243.5|244|246.05|241.7|247.7|250.55|246.05|||247.15|243.45|241.25|237.5|244.75|246.3|243.45|243.9|251.75|251.75|257|251|254.95|251.3|253.5|250.4|253|248.55|262.5|254.9|255|254.85|250|237.5|240|239.4|235.2|233.4|227.2|225.8|216.4|211.6|203.6|207|194.1|196|199.1|200|196.9|200.8|202|205|204.6|201.4286|198.7548|196.4375|196.2592|192.1593|192.8723|194.1201|192.8723|197.3287|196.4375|199.4678|202.6764|202.8546|200.5373|203.9242|202.6764|211.9457|212.4804|219.7889|212.6587|211.2326||212.3022|211.9457|226.5626|||225.8496|220.5019|216.7586|213.9065|220.8584|218.8976|213.0152|208.5588|208.5588|207.8458|208.7371|211.7674|209.4501|201.4286|207.1328|205.172|202.8546|201.9634|188.9507|190.1985|192.6941|196.2592|193.2289|188.9507|191.0898|186.6334|192.8723|188.416|191.268|189.4855|188.9507|188.0594|179.6814|178.0771|176.8294|180.3945|178.4337|172.8186|169.4318|170.0557|167.5601|168.8079|171.3034|177.8989|181.9988|181.464|179.5032|184.4943|188.7725|189.6637|192.1593|193.9419|195.0114|202.3199|203.2112|207.6675|209.4501|210.5196|209.0936|193.5854|197.8635|203.3894|243.3186|247.775|241.1796|241.5361|250.2706|254.5487|256.153|274.3351|267.3831|269.1657|268.9874|265.9571|264.7093|264.3528|265.6005|264.8875|265.6005|259.0051|262.3919|264.7093|265.7788||270.9482|267.5614|270.4134|267.3831|268.2744|272.7308|271.3047|277.0089|276.2959|278.9697|279.148|277.5437|281.6435|278.0784|269.7004|276.2959|299.2908|302.1429|297.6865|296.7952|295.5475|297.1518|303.2124|301.2516|304.4602|309.2731|314.2643|319.0772|311.4122|309.8079|315.3338|312.3035|321.2162|316.5816|311.5904|316.0468|312.4817|316.5816|317.6511|320.325|316.0468|314.4425|312.3035|312.66|310.1644|309.6296|313.373|315.1555|319.0772|317.8294|322.8205|326.0291|301.0734|302.4994|301.0734|296.0822|292.1606|305.3515|306.9558|306.5993|311.947|317.2946|311.2339|310.6992|308.2036|303.0342|303.3907|311.2339|323.7118||316.2251|316.7598|314.086|322.9988|311.7687|300.8951|295.3692|311.0557|331.555|318.1859||317.6511
04150|6766|/equities/tr-property-investment-tst|FTSE350|421.5|423|418.5|421.5|423|423.5|420.5|417.5|414|408.5|409.5|408.5|407.5|399|||395|392.5|388.5|386|390|388|387|383|383|386|392|395|399.5|391|382.5|385|382|372.5|375|364|377|374.5|372|374|377|380.5|379|375|372|376.5|377|375|380|387|387|388|395|394.5|397|401|394.5|390.5|389.5|384|383.5|381.5|377|382|377.5|381|385|394|389.5|385.5|385|392|393.5|395|399.5|403|395|400|413|413||413|415|417|||400|397|389.5|381.5|397|404|399|390|390.5|388|392.5|395|403.5|401|405|402|398|395|388.5|388.5|389|388|388|389.5|386.5|391|392.5|382.5|390|383.5|394.5|395|380|391|364|365|367.5|355.5|347.5|348.5|348|351|367|369|371|365|366.5|367|366.5|365|366.5|363|357|364|360|359|358.5|357|354|349|347.5|345|345|352|346|344.5|345|345|344.5|360.5|357.5|358|354|356.5|353|351|352.5|350.5|350|345|354|356|355||360.5|357.5|358.5|358.5|355|358|351|350|354.5|359|359|362|364.5|365.5|363.5|362|355|371|356|344.5|342|338|340.5|333|333.5|333.5|339.5|339|337|339.5|334|335|341|344|342.5|335.5|332.5|337.5|338.5|345|335.5|337|333|333.5|337.5|342|343|342|352|354.5|368|360|360|355.5|346.5|350|349|367|371|376|386.5|378.5|379|365|365|357|352.5|339|329||313.5|316|319|319|310|298.5|294|300|303|314||317
04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|460|458.2|441.4|440|464.6|474.4|489.8|473.2|474|469.6|474.6|482|476.8|483|||474|459|464.4|452.2|469.4|454.4|450.8|453.2|452|457|456.2|472.6|502|501.5|482|485.8|480.4|491.4|476.4|475.8|496.8|508|511|527.5|517.5|514|519.5|496|494.6|495.2|485|478|498.4|493.4|474.2|457.8|454|448.8|468.4|484.2|448.8|437|436|413.8|408.2|421.2|411|409.2|405|425.8|448|439|431.4|427.4|425.6|432|418.6|421|412.8|441.6|444.6|477.2|459.6|459.8||464|464|466.2|||445.6|441.8|427.4|417.8|466.8|467.2|465|471.4|460|452.8|440|450|450|464|476|471.2|463.4|480.8|453.8|454.2|468.8|465|465.4|467|461.6|464|455.8|455|452.2|418.8|400|407.2|400|400.2|303.8|307.2|273|268|256.8|275|274.8|279.8|276|280|290|292|283.4|290|333|331.4|343|340|339.2|356.4|362.6|386.6|399|398.6|387.8|378|375|363|370.6|382.2|355|349.4|338.4|340|350|390|406.8|385|385.4|390|397|393.4|396|415.6|399.4|385|386.6|393.8|374.2||396.2|395|395.4|382|391.4|381.8|364.6|375.6|370.4|379.6|374|380.6|376|403.4|397|397.4|383.2|387|376.6|366.8|409|406|394.8|384.4|384.4|405|433.8|434.8|443.6|399.4|419.6|429.6|438.2|425.8|439.2|418.2|419.2|440|447.4|450|441|435|432.6|434.4|432.8|431.8|464.8|499|498.6|507.5|511|512|515|499.4|491.8|482.8|474.6|492.4|483|489.4|500.5|496|522.5|500|490|487.6|515|526.5|532||512|496.2|468.8|438.4|425.6|391.8|353.4|365|355.2|360||378
04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1513.282|1507.7271|1476.712|1487.359|1512.819|1536.428|1554.9449|1521.615|1530.41|1491.525|1523.4659|1512.819|1507.7271|1483.655|||1462.361|1427.179|1458.1949|1436.901|1475.323|1477.637|1481.3409|1467.453|1463.75|1455.88|1465.6021|1457.269|1461.4351|1447.548|1461.4351|1448.011|1452.177|1432.734|1421.624|1366.074|1380.424|1385.054|1323.485|1368.389|1330.892|1344.317|1378.573|1370.24|1368.389|1387.8311|1356.353|1351.261|1365.611|1384.5909|1333.67|1335.984|1340.15|1343.854|1334.595|1325.8|1330.892|1305.432|1302.6541|1290.618|1249.418|1269.787|1279.045|1300.339|1301.265|1327.652|1323.022|1309.135|1283.2111|1310.061|1290.618|1282.286|1306.8199|1316.542|1296.173|1328.577|1331.355|1326.726|1278.582|1268.3979||1247.104|1290.618|1309.598|||1304.043|1286.915|1224.884|1206.83|1243.4|1247.104|1229.5129|1202.6639|1175.351|1160.075|1174.8879|1213.774|1197.108|1203.589|1265.158|1293.859|1247.567|1264.6949|1186.924|1199.423|1195.257|1219.329|1252.196|1235.531|1217.4771|1214.2371|1250.807|1232.29|1228.124|1198.96|1169.333|1161.001|1152.668|1131.837|1042.9561|1035.087|1032.309|1004.534|967.964|982.777|989.721|1004.997|1063.325|1101.7469|1148.0389|1139.244|1129.059|1138.318|1127.208|1119.338|1136.4659|1126.282|1101.2841|1123.041|1126.282|1114.246|1089.7111|1073.046|1047.123|1051.2889|1028.1429|1005.46|1004.997|1014.718|968.427|968.427|982.314|967.964|967.501|1017.033|1066.5649|1076.287|1068.417|1063.325|1058.696|1028.606|1029.532|1054.5291|1129.059|1091.563|1081.842|1125.819|1121.653||1138.318|1157.297|1165.63|1114.709|1133.226|1126.282|1118.875|1110.08|1103.136|1100.358|1079.064|1102.21|1124.8929|1100.358|1086.934|1087.397|1069.343|1097.118|1070.269|1077.212|1026.291|1068.88|1097.5811|1101.7469|1113.783|1086.4709|1097.118|1116.098|1088.785|1078.601|1057.77|1074.8979|1076.287|1048.974|1074.4351|1055.455|1036.939|1041.568|1062.399|1055.455|1039.7159|1056.381|1027.6801|1042.031|1052.678|1021.662|1020.273|1043.95|1101.2111|1098.3719|1085.121|1081.335|1090.327|1070.924|1015.083|1021.708|1012.717|1078.969|1108.3101|1188.286|1134.337|1112.569|1104.051|1095.532|1078.0229|1036.8521|1072.817|1080.389|1060.5129||994.734|990.002|980.537|1010.351|1009.404|982.903|961.608|993.787|1001.832|1032.593||1031.173
04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|188.6|190.7|188.8|190.8|191.4|191|189.9|189.2|188.9|185.8|186.5|187.7|185|182.8|||181|179.5|180.6|179.8|179.7|177.7|178.7|178.9|177.5|178|178.2|183.1|185.3|180.1|182.4|184|183.2|179|177|175.9|178.5|178.9|179|181.4|180.1|183.1|183|183|185|187|185.2|186.2|185.4|185.6|183.1|184|183.3|183.3|182.9|184.6|184.2|184.6|186.6|184.5|184.4|183.3|182.7|183.6|183.4|185.1|184.7|186|182.4|185|176.2|178|168.3|165.6|166.5|169|168.6|169.9|169.7|168.3||167.9|168.1|169.1|||163.9|163.4|160.7|158.3|160.8|164.6|163.3|160.4|159.3|156.2|154.7|157.7|158.4|157.4|159|160.8|162.5|166.1|165.4|161|162.5|162.5|164.1|164|162.9|164.6|164.4|163.4|163.5|163.6|165.1|165.9|161.7|165.4|164.2|164.7|162.7|159.2|157|156.6|155.9|155.9|159|161|162.2|162.8|163.5|164.5|162.2|162.4|165.7|166.7|165|164.5|161.3|157.7|157.5|160.9|157.7|157|156.7|155|153.6|156.8|152.5|150|151.1|151.1|151.7|156.1|157.8|155.5|155|153.9|155.1|153.8|155.2|155.9|156.1|154.4|155.3|154.8|154.3||155.8|156.7|156.3|154.5|156.8|158.1|158.1|153.9|156|158.5|157.4|158|159.4|160.2|160.7|162|158.5|156.5|153|152.1|151.4|149.5|151.8|150|146.7|149.2|150.9|151|149.4|147.1|145.2|145.7|147.3|149.9|149.7|148.6|145.8|146.3|145.3|147.2|146.5|146|145.2|145|143.4|143.2|143|143|144.8|145.6|146|145.4|145.7|147.3|142.1|139|134.5|138.2|141.4|145.4|145|143.4|144.4|143.1|138.7|138.8|140.5|140.4|137.2||133|129.8|129.6|130.7|129|126|128|127.5|127.4|127.5||124.5
04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|1916.469|1921.886|1889.379|1851.946|1937.155|1928.2889|1916.9611|1965.23|1854.901|1832.7371|1915.976|3369.23|3369.23|3333.6001|||3229.26|3114.75|3140.2|3056.22|3000.24|3062.1599|3211.45|3010.4199|3206.3601|3372.6201|3542.27|3529.54|3625.3899|3699.1899|3661.02|3723.79|3664.4099|3680.53|3704.28|3505.79|3703.4299|3795.04|3704.28|3840.8501|3662.72|3638.1201|3808.6201|3376.8601|3290.3401|3026.53|2957.8301|2986.6699|3067.25|2934.9199|2688.9299|2737.28|2688.9299|2697.4199|2810.23|2858.5801|2863.6699|2922.2|2940.8601|2870.46|2994.3|3056.22|2850.1001|2904.3899|2954.4299|2985.8201|3584.6799|3543.1201|3384.49|3376.8601|3420.1201|3253.02|3099.48|3006.1799|2973.9399|3223.3301|2593.97|2645.1101|2619.54|2556.1399||2442.1299|2460.25|2515.1201|||2404.8401|2272.1899|2254.0701|2200.26|2222.1101|2231.7|2231.1599|2205.5901|2172.5601|2149.1201|2264.1899|2353.1599|2406.97|2484.22|2475.1599|2417.6299|2565.2|2724.49|2668.02|2759.6499|2750.0601|2721.29|2912.02|2513.52|2324.9299|2249.8101|2298.29|2170.96|2217.8401|2080.3899|2037.77|2081.99|2119.29|2037.77|1704.8|1709.0699|1712.26|1605.71|1593.99|1612.11|1549.77|1549.77|1551.37|1567.35|1720.25|1632.88|1539.12|1617.4301|1554.5699|1466.66|1448.55|1486.38|1515.15|1556.7|1648.33|1663.78|1625.42|1671.24|1524.73|1520.47|1551.37|1560.4301|1491.7|1538.05|1441.63|1416.59|1449.62|1431.5|1443.76|1573.75|1640.87|1690.95|1798.04|1866.23|1852.38|1901.39|1811.89|1906.72|1911.51|1850.25|1811.36|1720.79|1729.84||1756.48|1783.12|1724.52|1721.3199|1704.27|1641.9399|1567.35|1655.79|1630.22|1596.12|1681.36|1836.39|1956.8|2038.3101|1858.77|1718.12|1683.49|1742.1|1673.91|1533.79|1534.86|1632.88|1723.98|1702.67|1603.58|1809.22|1874.75|1927.49|1978.64|1865.16|1934.95|1933.36|2027.12|1898.1899|2009.54|1949.34|1920.04|1936.55|1954.67|2096.3799|2069.21|2110.76|2029.78|2029.25|2073.47|1928.03|2032.45|2024.46|2220.51|2304.1499|2396.8501|2390.99|2470.8999|2483.6899|2408.5701|2416.03|2368.6101|2590.77|2806.54|2816.1201|2703.1799|2547.0901|2586.51|2383.53|2355.8301|2323.3301|2773.5|2825.71|2444.26||1607.84|1578.54|1566.29|1593.46|1579.08|1392.61|1353.1899|1385.15|1408.0601|1418.72||1411.79
04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|46.99|47.21|46.79|46.33|47.39|47.73|49.07|49.64|45.38|46.09|46.92|47.68|47.95|49.96|||49.13|47.21|47.58|49.34|50.24|49.9|51.94|48.95|53.5|56.26|55.6|55.5|59.44|60.48|60.82|55.2|52.92|51.96|52.92|50.82|46.28|44.32|45.3|45.32|43.92|43.88|40.43|37.3|36.19|34.1|35.25|35.54|34.12|34.25|31.05|30.49|31.02|30.67|29.71|28.8|28.73|29.06|27.46|26.2|25.72|27.1|27.44|31.24|31.06|32.5|33.9|33.68|33.9|33.7|33.24|34.5|34|33.64|33|33|32.35|32.35|32.21|28.79||29.58|29.78|29.87|||30.57|30.15|29.43|29.45|31.67|31.75|31.91|31.78|31.59|31.65|32.73|32.35|32.21|33.1|34.13|31.57|30.94|28.88|27.87|28.98|30.79|32.15|33.82|29.85|25.37|24.75|25.64|25.06|24.82|22.63|24.05|24.77|21.29|20.37|18.105|18.37|19.155|18.735|18.92|20.09|19.175|19.18|19.49|20.52|21.63|19.8|20.52|16.51|17.67|15.895|16.145|17.225|17.14|17.3|18.65|18.145|17.365|17.64|15.28|14.295|14.525|15.28|15.28|16.275|15.655|15.655|16.26|16.785|15.335|16.92|18.425|17.5|15.56|15.225|16.09|16.69|16.04|19.435|20.12|20.44|20.3|19.9|21.48||20.52|21.22|22|22.91|23.1|22.47|23.43|25|24.42|24.56|25.23|25.61|26.49|26.44|26.19|25.48|26.99|27.68|25.26|24.65|25.12|24.1|26.49|27.97|27.79|29.01|29.88|30.29|31.28|30.23|30.68|30.12|31.23|30.19|30.29|29.96|31.21|32.15|31.75|33.12|30.99|31.78|30.99|31.7|31.21|31.4|31.61|31.65|33.38|33.21|33.75|32.9|34|34.12|31.76|33.1|31.94|36.62|37.2|38.17|30.39|25.51|26.15|24.58|23.73|22.33|23.97|24.43|24.05||24.1|25.34|25.35|24.9|25.32|24|25.02|25.54|25.66|25.8||26.14
04156|40198|/equities/united-drug-plc|STOXX600/FTSE350|845.5|859|845|844.5|840|837.5|840|817|841|833.5|833.5|827.5|815.5|819|||796.5|785.5|791.5|797|821.5|810.5|800|799.5|793|770|769.5|762|771.5|760|748.5|746|740|744|745|754.5|767|775.5|774|776|771.5|772|766.5|766.5|771.5|795|798|804.5|811.5|821|812.5|814.5|818|808.5|812|820.5|823|831.5|839|827.5|816|819|824.5|821.5|780.5|773.5|763.5|768|755|759|774|773.5|766.5|775|774.5|793.5|791.5|805.5|821.5|805||780|796|804|||795|793.5|785|775.5|799|796.5|787.5|785|768.5|764.5|770|768.5|783|783.5|788|788.5|786|788|791|804.5|800|795|801.5|749.5|742.5|749.5|746.5|740.5|757|728|718.5|726|689|708.5|736.5|754|774.5|742.5|724.5|725.5|720|727.5|725|728|737.5|729.5|724|723.5|723.5|731.5|734|742.5|744|757|757.5|750|764.5|765|759|740.5|769.5|772.5|773|763.5|767.5|739|741.5|729.5|729.5|753.5|751|752|747.5|726.5|726|723.5|727|727|718.5|703|709|727|712||729.5|716|719|716.5|721.5|714.5|713.5|718|715.5|715|709|728.5|738|734|733|744.5|716|741|707.5|726|712|708|726.5|723.5|720|716|737.5|740|739|731|726|716|714.5|693.5|703|689.5|697|704.5|722.5|725.5|734.5|735|725.5|718|722|716.5|706.5|707|724|710.5|720|720|720|712|699.5|700|708.5|730|740|750|765.5|763.5|761.5|744|742|733|729.5|700|690||700|694|681.5|677.5|623.5|593.5|593|608|623.5|624||617.5
04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|74.4623|74.1699|73.3902|73.78|74.0724|74.3648|75.7293|74.5597|74.0724|73.4876|73.4876|73.2927|72.513|71.1485|||71.1485|70.2713|70.6612|70.0764|70.7586|69.8815|71.051|71.3434|71.5384|71.4409|70.3688|70.9536|72.0257|71.051|69.6865|69.9789|69.8815|69.1992|69.4916|67.5423|68.4195|68.517|67.8347|67.25|66.8601|67.6398|67.5423|66.4702|66.8601|66.7626|67.055|67.055|66.7626|66.1778|64.6184|65.0083|65.3981|65.2032|65.6905|66.0804|66.1778|65.0083|64.0337|64.2286|63.7413|64.1311|63.8387|63.3514|64.521|63.6438|64.1311|64.521|64.2286|63.5463|63.9362|63.9362|63.7413|65.3007|64.6184|66.6652|67.25|67.9322|68.4195|67.8347||67.25|67.7373|67.8347|||66.6652|63.3514|61.9869|63.059|65.4956|68.9068|66.7626|65.788|66.9576|66.8601|67.8347|69.8815|69.8815|70.5637|72.1231|71.4409|70.5637|69.6865|69.0043|68.3221|69.2967|69.4916|71.051|71.1485|71.9282|73.6826|75.0471|74.5597|75.6318|74.0724|74.2673|76.6065|75.1445|74.6572|69.6865|69.3942|67.8347|67.5423|66.5677|66.4702|65.1058|64.7159|66.5677|66.1778|67.055|66.4702|65.5931|65.9829|65.6905|65.3007|66.9576|66.2753|68.517|68.4195|68.4195|68.0297|67.8347|67.1525|66.7626|65.6905|65.3981|66.4702|64.326|64.326|63.7413|63.3514|63.4489|63.2539|63.4489|63.5463|65.4956|65.8855|68.4195|64.9108|64.326|64.8134|66.1778|67.8347|64.7159|64.521|64.7159|64.9108|64.7159||64.7159|64.6184|64.6184|64.4235|64.7159|65.4956|64.326|65.2032|64.521|64.6184|65.788|65.3007|66.2753|65.3007|66.4|67.3|67.4|69.8|68.9|68.1|68.7|67|65.1|65.2|64.8|65.5|66.4|65.9|66.1|65.4|66.2|64.8|64.9|63.5|64.1|62.1|62|61.5|61.8|62.4|62.1|62.6|62.4|59.8|61.6|64.4|64|65.4|66|66.8|66|66.5|65.1|64.7|63.9|64.8|63.2|66.3|68.7|70|67.8|66.2|65.3|60.5|59.7|61.9|62.3|60.2|58.4||54.7|55.5|53.8|54.6|53.4|51.5|50.8|55|57.4|59.1||59.7
04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP|2008|2008|2004|2020|2066|2080|2094|2104|2070|2038|2044|2072|2092|2090|||2082|2028|2048|2048|2048|2032|2064|2080|2080|2080|2064|2058|2086|2114|2104|2054|1992|2110|1990|1940|1978|1966|1949|1956|1912|1924|1944|1898|1896|1875|1856|1888|1882|1918|1915|1907|1928|1964|1944|1968|1977|1962|1974|1956|1997|1973|1977|1981|1987|2010|2028|2070|2054|2040|2006|2040|2030|2050|2064|2026|2076|2132|2120|2104||2072|2106|2158|||2140|2100|2116|2064|2114|2076|2076|2062|2042|2046|2046|2084|2100|2084|2104|2120|2114|2130|2120|2144|2120|2122|2172|2256|2288|2264|2264|2240|2214|2150|2166|2100|2038|2018|2056|2032|2016|1950|1872|1880|1885|1940|1928|2000|2084|2052|2092|2130|2144|2122|2132|2140|2084|2120|2140|2110|2078|2112|2118|2070|2054|2086|2076|2114|2084|2052|2076|2080|2096|2128|2130|2140|2194|2194|2178|2204|2204|2264|2270|2204|2234|2260|2268||2336|2344|2400|2376|2396|2348|2394|2394|2392|2432|2406|2444|2456|2440|2434|2484|2490|2466|2402|2392|2382|2390|2188|2196|2184|2152|2192|2156|2176|2132|2088|2060|2064|1963|1990|1933|1936|2010|2052|2070|2034|2020|1991|1998|2012|2018|1997|2054|2112|2088|2132|2108|2104|2084|2018|1994|1978|2032|2056|2104|2116|2094|2100|2042|1988|1975|1990|1984|1969||1957|1965|1938|1914|1943|1885|1876|1959|1984|1930||1970
04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|4406.4194|4425.7012|4434.2705|4421.9517|4426.2368|4460.5151|4462.1221|4412.311|4432.6641|4429.9858|4425.1655|4462.6577|4427.8433|4379.6392|||4308.4038|4344.8247|4351.252|4389.8154|4331.9702|4349.1094|4344.8247|4364.1064|4308.4038|4233.4189|4289.1221|4311.6172|4299.834|4255.9146|4231.2764|4194.8555|4220.5645|4195.9268|4167.0039|4168.0752|4128.4404|4083.4497|4083.4497|4042.7437|3998.8242|4093.0906|4112.3721|4199.1401|4101.6602|4183.0723|4251.6294|4263.4126|4291.2642|4266.6265|4243.0601|4180.9297|4218.4219|4231.2764|4236.6328|4263.4126|4356.6079|4644.7632|4602.9863|4579.4194|4541.9272|4630.8374|4688.6831|4737.9585|4782.9492|4689.7539|4662.9736|4662.9736|4692.9678|4672.6147|4706.8936|4664.0449|4661.9028|4628.6953|4730.46|4766.8813|4763.6675|4785.0918|4751.8843|4778.6646||4704.751|4800.0889|4778.6646|||4616.9121|4617.9829|4651.1904|4598.7012|4657.6177|4638.3359|4692.9678|4608.3423|4673.686|4734.7451|4707.9648|4661.9028|4664.0449|4643.6919|4634.0513|4587.9893|4712.2495|4749.7417|4896.4976|4912.5654|4908.2808|4884.7144|4649.0483|4677.9707|4773.3086|4780.8066|4844.0083|4890.0703|4972.5532|5087.1729|5138.5908|5123.5938|5014.3306|5053.9653|5022.9004|5000.4048|4995.0488|4877.2158|4797.9463|4717.6055|4780.8066|4864.3613|5022.9004|4976.8384|5028.2563|5057.1787|5037.897|5180.3682|5143.9468|5212.5044|5168.5845|5240.3555|5221.0737|5196.436|5192.1514|5155.73|5141.8042|5135.377|5184.6528|5186.7954|5147.1606|5116.0952|5147.1606|5153.5879|5102.1694|5064.6772|5119.3091|5072.1758|4991.835|5077.5317|5163.2285|5145.0181|5197.5073|5145.0181|5176.083|5124.665|5080.7456|4893.2837|4839.7236|4741.1724|4838.6523|4855.7915|4741.1724||4777.5933|4890.0703|4869.7173|4871.8599|4907.2095|4830.0825|4864.3613|4885.7852|4830.0825|4874.002|4864.3613|4909.3521|4915.7793|4804.3735|4841.8657|4862.2188|4902.9248|4995.0488|4999.3335|4996.1201|4898.6401|4984.3364|5096.8135|5022.9004|5034.6836|5011.1167|5003.6182|4638.3359|4660.8315|4647.9771|4687.6118|4617.9829|4657.6177|4612.627|4587.9893|4491.5806|4515.147|4551.5679|4565.4937|4661.9028|4625.4814|4735.8159|4646.9058|4665.1162|4759.3828|4840.7944|4781.8779|4799.0176|4865.4326|4863.29|4961.8413|4827.9399|4822.584|4732.6025|4595.4878|4610.4844|4644.7632|4689.7539|4642.6211|4706.8936|4722.9614|4713.3208|4712.2495|4614.7695|4623.3394|4640.4785|4638.3359|4499.0786|4415.5244||4408.0259|4417.667|4463.729|4412.311|4531.2153|4425.1655|4401.5986|4514.0757|4530.144|4470.1563||4373.7476
04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1145|1153|1123|1139.5|1130|1127.5|1121.5|1126.5|1110|1090.5|1083.5|1095.5|1090|1086|||1070.5|1067|1078|1071|1063|1046|1062|1030|1012|1020|997.5|1010|1020|998|1000|994|1000|996.5|995|981.5|990|971.5|978.5|984|971|995.5|1033|1009|953.5|948.5|950|963|976.5|967|956.5|975.5|978|986|978|980|960|930|984.5|972.5|960|951|949.5|960|952|954.5|954.5|976.5|962.5|993.5|976.5|992.5|1002|1001|991.5|1009|1014|1004|1016|1008||1045|1049|1068|||1045|1032|991|976.5|998.5|1020|1027|1017|1027|1028|1059|1075|1085|1080|1114|1084|1059|1056|989.5|988.5|993|1018|1022|1039|1073|1071|1081|1074|1079|1072|1104|1119|1077|989.5|894|891|884|867|839|833|815.5|809.5|854.5|869|886|884.5|877.5|884|858|844|861.5|862.5|873|892.5|872.5|863|880.5|904|879.5|869.5|867.5|839|832.5|865|842|832.5|842|848|865|928|941.5|933.5|947.5|959.5|956.5|961.5|969.5|975|957|948|952.5|967|951||967.5|970.5|972|953|965.5|967.5|960.5|933|942|946|940|948.5|955|959|937|948.5|950|962|948.5|932.5|939|940.5|957|940.5|913|929.5|946|949.5|950|934|948|925|931|929|936.5|939|905|925|924|934.5|914.5|920|917.5|940|924|933|913|897.5|934|929|935|942|953|949.5|925.5|916|881.5|919.5|939|977|970.5|950|932.5|902|882.5|868.5|864|824|765.5||720.5|723.5|727.5|781|752.5|696.5|700.5|746|759|789||820
04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|959|967.6|957.4|973.8|973.4|957.2|966.4|944|946.8|969.6|957.8|957.2|941.4|939.4|||928.4|925.8|917.8|926.8|907.4|914.6|910|910.8|886.4|888|883.4|887.4|911.4|893.2|894|888.6|890.8|894.4|880.6|899.6|881.8|864.6|882.6|876|859.2|884.6|883.6|901|893.2|912|917|934.4|932.2|954.4|944|930|920.8|912|898.2|898.4|913|935.6|937.6|946.8|922.2|935.2|945|943.8|952.6|932.8|926.4|936.8|929.2|923.8|936.8|934.4|937.8|921.2|931.2|935.6|925|932.4|900|912||895|909.2|926.2|||895.4|900.2|896.6|902.6|909.6|926|952.8|935.8|931.8|917.4|930.6|949.8|936.6|924.8|907.2|940|929.6|912.4|900.4|899.2|914.2|918.2|896.2|905|918.4|917|926.2|915.4|915.8|914.4|929.6|933.6|898|873.8|870|875.6|874.8|862.2|850.4|863.4|859.8|865|895.6|888.6|890.4|880.6|875.4|878|873.6|888.4|877.4|886.2|900|902.6|887|894.8|875.2|880.8|888|896.2|882.6|855.8|876.2|875.8|872|852.4|851.4|839|842.6|870.4|852.8|862|876.2|860|858|855.8|858.6|852.8|858|835.2|850.8|862.8|822.8||831.2|833.8|835.2|842.4|856.2|849.4|849|858|863|884.2|894.4|908.2|932.8|891.2|904.6|902.8|901.6|901.8|909|907.6|900|893|911.2|907.6|886|882.2|872.2|872.4|870.2|878.8|873.6|870.6|873.4|872|881.4|867|862|886.8|883.8|900.2|902.2|918.6|913.2|910.2|920.2|915.4|912.4|955.2|970.4|972.8|978.2|939.6|940.2|934.8|911.8|902|891.8|919.2|906.8|934.6|916|936|949.2|926|923.2|917.6|900|875|875.8||882.2|922|923.6|895|909.8|886|875.2|926.6|931.4|909.4||899.6
04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|542.5|537|534|528.5|539.5|540.5|537.5|547.5|548.5|552|561.5|565|555.5|561.5|||539|539|533|525.5|526|516|528.5|523|531.5|529.5|540|538|533|533.5|540|540|541.5|556.5|540.5|522|509|551|530|535|521|516|520|507|489.4|490|486|498|507|504|502.5|506.5|502|503|499|493.6|497.6|500|499|497|498|498.2|501.5|516|503.5|527.5|529|527|517|516.5|509|532|517|538.5|538|548|553|544.5|525.5|537||536.5|532|541|||529.5|512.5|505.5|500|508.5|513.5|511.5|510|497.4|493.4|499.2|504.5|514|512|520|518|501|504|490|503.5|489.6|480.4|487|468.4|460|458.4|473.2|461.2|474.6|467|475.8|479.8|472.2|449.8|410.4|414.6|405.8|410|395|399.2|393.6|407.6|410|418.4|432.8|415.2|420|422.6|401|411|402|395.2|404.4|414.4|417.2|412|422.6|409.8|410.2|390|398.4|395.4|399.2|403.4|389.8|387|403.2|397.2|397.2|411.6|430.2|427.6|429.6|427.8|427.2|428.8|418.8|416.2|409.2|412.6|395.4|403|398.8||409|409|406.8|408|409|401.8|395.6|413.2|416.4|427|424.8|431.6|432.8|435.4|421.6|416|408.4|423|409.4|408.6|408|431.2|379.6|383.8|391.4|390.2|390|389.8|387.6|389.8|392|393|397.2|374|375|377.4|379.4|386|399.6|397.4|390|391.2|390|387.6|400|393|388|390.2|401|398.6|393.2|391.8|386.4|390.2|377.6|386.2|385.8|400.2|407.8|416.2|435|419|405.2|381.8|372.8|368.2|383.2|387.2|379||363.6|367.8|365.2|372|373.8|359.4|347|350|383|392||398.8
04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2295.2471|2289.387|2267.8999|2250.3191|2281.574|2287.4341|2285.48|2279.6201|2283.5271|2267.8999|2271.8069|2250.3191|2232.738|2213.2041|||2195.624|2158.509|2187.8101|2080.373|2060.8391|2045.212|2045.212|2051.072|2033.491|2008.097|2062.793|2054.979|2090.1399|2072.5601|2099.907|2109.6741|2113.5811|2125.301|2133.115|2109.6741|2105.7671|2140.929|2109.6741|2107.7209|2066.699|2080.373|2099.907|2119.4409|2129.208|2142.8821|2158.509|2154.6021|2222.9709|2246.4121|2240.552|2217.1111|2213.2041|2256.179|2256.179|2250.3191|2283.5271|2287.4341|2285.48|2283.5271|2289.387|2314.781|2353.8491|2369.4771|2357.7561|2363.616|2377.29|2373.3831|2363.616|2390.9641|2347.989|2394.8711|2392.917|2392.917|2392.917|2390.9641|2363.616|2383.1499|2310.875|2308.9209||2291.3411|2305.0139|2349.9431|||2285.48|2248.366|2279.6201|2226.8779|2232.738|2238.5991|2221.0181|2219.0649|2135.0681|2084.28|2115.5339|2043.2581|2062.793|2033.491|2053.0259|2051.072|2012.004|1996.377|1945.588|1982.703|2027.631|2053.0259|2058.886|2043.2581|2010.051|1944.6121|2010.051|2004.1899|2025.678|1976.843|1984.656|2029.585|2004.1899|1901.637|1787.363|1791.27|1789.316|1799.083|1787.363|1802.0129|1787.363|1851.825|1892.847|1885.033|1902.614|1855.7321|1866.476|1904.567|1929.9611|1949.495|1953.402|1998.33|1969.0291|1963.1689|1923.124|1934.845|1902.614|1853.778|1877.219|1886.986|1838.151|1788.34|1804.943|1816.6639|1782.479|1782.479|1853.778|1847.918|1866.476|1950.472|1965.1219|1965.1219|1963.1689|1951.449|1970.983|1942.658|1984.656|1988.563|1957.309|1903.59|1893.823|1944.6121|1886.01||1886.986|1904.567|1930.938|1888.9399|1912.381|1879.173|1869.406|1891.87|1893.823|1933.868|1909.45|1936.798|1955.355|1912.381|1865.499|1839.1281|1853.778|1891.87|1847.918|1861.592|1830.338|1830.338|1846.942|1868.429|1899.683|1880.149|1903.59|1869.406|1899.683|1911.4041|1894.8|1902.614|1918.241|1898.707|1886.01|1794.2|1829.361|1787.363|1939.728|1930.938|1924.101|1928.984|1880.149|1909.45|1990|2000|1960|1932|2006|2064|2040|2012|2028|2026|1993|2004|2004|2058|2036|2068|2080|2078|2032|2024|1992|2038|2090|2066|2022||2006|1993|1980|1964|1971|1936|1893|1947|1995|1947||1973
04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|640|638|633|632|635|632|633|633|630|633|634|635|635|629|||612|598|597|589|575|603|608|609|618|615|620|603|600|594|579|583|584|576|586|581|591|592|593|591|590|594|603|600|600|609|613|621|607|605|605|600|600|606|603|614|598|601|586|570|572|582|604|611|610|610|610|611|600|620|622|620|601|586|585|579|570|563|553|545||545|556|556|||556|556|558|557|558|556|560|557|557|535|532|532|538|537|537|539|534|530|528|538|538|534|533|533|529|524|509|506|512|507|507|497|493.5|489|473|470.5|472|464|464|463|464|465|474|477|476|475.5|476|470|470|470|465|462|460|465|465|461|465|460|457|454|457|450|450|457|449.5|445|451.5|438.5|428.5|431.5|431.5|433|437|436.5|434.5|426|430|429.5|434.5|436.5|426|428|429||428|432|435|434|431.5|426|422|417.5|421|423|425|429|427|422|415.5|412|410.5|412|408|401.5|395|390|401.5|405|395|408|421|418|428.5|430|435|433|433|440|436|439|433|435|432.5|431.5|425|425|427|415.5|422|434.5|430|431|435|440|445|431.5|426|425|414|418|420|433|440|439|433.5|430.5|433|432|436|426|425.5|425|428.5||422|427|425|425|414.5|392|394|406|408|404||388
04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|456|460.5|459.5|457|460|457|460|451|454|452|444|444|450.5|442.5|||426.5|418|414.5|413|413|418|425|430|428.5|423|429.5|429|428.5|427|426|428|425|422.5|419|418.5|420|416|406.5|410|408|411|416|421.5|429.5|437|436.5|439|430|431|429.5|432|422|431|431|435|427.5|427|421|405|410.5|409|423.5|431|430|440|445|446|449.5|462.5|459|456|459|452|448|445.5|444|439.5|435|427||425|425|422|||411.5|411.5|410|406|405.5|407|406|402.5|401|392|379|381|382.5|385.5|386.5|385.5|385|382.5|382|384.5|383|387.5|377.5|365|368.5|370|375|362|358|355|353.5|353|354|341|330|328|330|327|330|331|328|326|333|335|337.5|338|332|330|328.5|327|328.5|329|329|329.5|329.5|331|331|331|332|328|323|322|317.5|321|317|319|323|322|323|326.5|330|332|334|332.5|328|324|321|320|320|320|321|322.5|320||318|319|320|323|325.5|325|319|318.5|322.5|326|322|323|325.5|325|322.5|320|318|321|314|312.5|306|309|309.5|317|313.5|325|335|336|335.5|335|337.5|335.5|335|333|333|333.5|328.5|330|332|335|333|330.5|332|329|331|329.5|331.5|332|333.5|333|334.5|328|326.5|326.5|320|324|328|332.5|331.5|331|332|331|330|327.5|325|319.5|312|307|306||302.5|305|303|303|301|298|294|292|289.5|289||283
04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|189.2|186.5|185.7|184.15|193.1|194|190.3|195.65|196.05|196.5|194.7|197|195.8|193.1|||192.35|189.05|194.1|187.6|193|188.95|189.9|187.85|191|193.15|198.5|193|196.5|192.65|192.65|191.2|192.55|199.5|192.7|186.15|193.2|196.05|185.25|189.8|183.8|188.1|188.35|180|174.25|170.9|167.2|170.9|171.6|170.8|160.55|162.2|164.65|164.8|162.45|162.55|153.95|153.75|142|131.9|129.65|133.05|128.45|130.5|129.2|133.45|133.4|135.15|134.05|136.25|133.85|136.35|136|139.4|135.6|140.2|139|139.75|131.7|130.85||134.5|136.25|139.7|||140.5|139.2|128.3|126.6|134.2|137.2|136.5|134.6|129|125.9|128.45|131.6|135.4|129.95|135.6|135.65|138.6|141.75|126.5|126.9|127.3|140|147|149|145.4|147.9|152.7|141.7|141.95|131.65|134|139.45|131.75|119.6|100|101.25|103.65|100.95|94.68|93.16|90.28|91.22|95.68|92.78|93.34|90.18|89.36|91.14|89.2|87.12|87.64|88.54|86.86|89.56|84.86|83.94|81.22|80.86|75.7|73.7|74|72.98|72.72|76.04|71.84|71.36|73.82|72.94|72.22|85.3|89.8|91.6|92.7|92.72|90.92|92.78|91.22|91.86|92.96|90.46|87.82|88.78|90.26||93.16|91.78|93.38|92.72|90.32|87.04|88.46|90.06|89.28|91.18|93.04|94.16|97.44|96.76|88.92|85.54|86.88|90.88|90.94|89.5|87.46|91.82|98.58|97.52|97.5|96.1|96.82|97.8|98.8|93.94|93.62|93.7|94|91.62|94.16|92.9|89.16|91.22|92.16|94.04|93|98.76|93.02|92.12|93.14|91.04|96.02|96.78|101.2|99.62|101.5|100.25|102.55|105|101.1|99.78|96.84|107.85|112.75|116.3|111.95|101.55|102.5|94.24|94.76|89.14|100.2|99.98|88.84||78.5|79.26|81.52|77.24|76.94|71.44|68.76|69.82|72.72|73.36||75.5
04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|1220.5|1211|1211|1211|1231.5|1230|1227|1197|1188.5|1165|1166|1140|1128|1116|||1099|1092|1096|1089|1090|1075|1077|1075|1070|1071|1046|1032|1070|1052|1053|1063|1020|1027|1019|928|943|911|871|874|842|856.5|879|870.5|860|862|857.5|855|880.5|902|868|875|878|924.5|908|915|905|889.5|880.5|851.5|843|856|855|865|871.5|888.5|905.5|911|903.5|915|923.5|941.5|932.5|948|950|976|942|950|924|895.5||939.5|948.5|950.5|||958.5|916|881.5|862.5|896.5|917.5|905|870|835.5|802.5|848.5|874.5|863|867|914.5|913.5|881|892|828|856|844|861.5|873.5|862|845|850|851|820|824|788|775.5|760|744|710.5|613|585|581.5|559.5|540|545|544.5|549|566|591|602.5|571.5|560.5|568.5|577.5|582.5|590.5|583|586|619.5|613.5|622.5|624|624|603.5|581.5|573|568.5|561.5|566|533|540|544|529|540|585|588.5|604|595.5|584.5|585|605|595.5|600|635.5|618|621|631|606.5||636|621|628|610|622.5|632.5|631.5|628|641|628|625|621.5|628|622.5|619.5|624|613.5|635.5|625|625|614.5|636|638.5|668|649.5|652.5|678.5|692.5|702|702.5|709.5|704|713|704|726.5|720|714|711.5|720|727.5|681|697.5|715|710.5|721.5|730|741|735.5|760|783|778|746|772|776.5|740|770|768|817.5|827.5|879|860|832.5|842.5|786.5|787|764.5|793.5|765|778||752|732.5|728.5|759.5|747|731.5|700|725|725|772||810
04168|1076872|/equities/vivo-energy|FTSE350|102.4|102|100.8|101|100.4|101|101.8|101.2|101.4|102.8|101.8|100.2|99|97.4|||97|97|96.9|96.1|96|94.3|92.1|92.6|94.1|94.3|93.5|93|93.5|92.3|92.1|92.7|94.4|93|93|92.8|91.9|90.5|89.5|88.5|87.4|89.5|89.5|92|89|89.4|89.6|87.3|85.9|84.7|82.7|78.2|77.6|78.9|79|78.9|78.4|79.9|79|78.8|77.5|78|79.2|78.3|78.1|78.5|80.3|82|80.6|81|80.8|82.1|82.5|84.7|84.8|84.1|85|86|85|84.5||85|87.2|85.6|||84.8|85|84|80|82.6|82.6|85|85.8|85.3|83|81.5|82|84.2|84.2|86.5|87|87|87|84.6|85.5|84|83.5|87|87.6|85.7|88.7|94.5|97|94|93.1|93.8|93.7|90.4|89.4|81.8|81.7|77.1|76.5|76|75.6|71.7|72.9|74|76|76.3|74|73.1|74|73.8|76.5|75.6|73.6|74.4|75.1|75.3|75.5|75|77|74.9|75.5|74.7|75|75|75|72|72|68.3|67.5|68.8|71.5|74.6|74.3|72.2|73.5|75.3|70.2|73.1|73.8|75|74|74.5|74.5|75||76|73.9|73|72|73|73|74|72|74.4|74.8|74.7|75.8|78.2|78.3|79.4|76.3|75.1|76.2|76.7|73.6|73.6|70.7|71|75|74.9|75.7|74|73.7|76.3|77.6|77.7|76.8|78.2|78|77.9|75|75.4|77.2|78.5|78.9|77.9|79.9|80|80.7|82.9|82.3|84.6|85|85.2|85.7|87.9|85|89.4|90.8|91|91.9|90|92.9|92|92|90.9|88.3|86.4|81|77|76.9|77|75|74||73|73.8|73|73|73|72.2|72.3|77|79|78.6||76.5
04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|133.58|134.1|132.84|131.48|135.28|135.18|133.34|134.12|134.08|134.82|134.64|136.46|136.64|134.62|||133.66|131.88|134.08|132.48|135.38|134.7|133.92|134.1|132.66|133.94|136.12|136.92|134.52|133.06|132.82|131.78|129.32|127.68|126.06|124.56|125.72|125.24|124.16|123.64|122.02|124.7|125.5|129.94|130.42|131.16|130.28|132.7|133.64|135.6|133.92|133.52|132.96|132.2|132.4|134.08|135.82|134.86|127.38|126.4|124.84|126.58|128.18|129.16|128.4|127.34|127.92|127.14|127|126.38|127.22|128.94|127.52|125.7|128.3|128.44|131.16|129.54|124.42|123.64||120.94|122.44|123.4|||123.24|123|121.78|121.96|125.98|125.48|130.78|130|131.16|130.98|133.74|132.64|130.76|132.22|130.16|127.16|127.06|125.44|123.68|124.9|125.68|124.36|125.32|121.98|123.18|121.66|123|122.54|127.78|119.52|118.26|117.1|116.68|112.1|105.04|106.1|106.38|106.16|106|103|103.5|103.06|106.02|109.74|112.6|108.76|106.56|110.38|109.16|109.36|108.9|109.76|112|111.84|111.16|111.22|109.16|110.36|107.68|102.82|101.7|102.68|103.06|103.98|103.8|103.84|104.42|103.98|103.26|107.66|107.34|109.36|109.16|109.62|110.22|109.42|109.5|107.2|107.46|105.26|107.7|108.54|107.16||111.44|113.68|114.24|115.42|116.96|114.26|115.36|118.38|117.2|117.72|118.68|120.24|119.8|118.78|116.62|116.74|116|117.2|117.78|117.02|115.56|118.58|123.1|120.66|120.98|122.16|128.8|129.98|130.34|129.28|129.8|127.46|127.5|126.9|124.72|123.42|122.64|125.28|127.02|130.24|129.64|129.48|127.84|128.86|127.8|125.24|127.06|125.04|129.14|126.78|127.76|127.02|129.1|129.12|124.46|126.1|125.94|136.26|138.94|141.12|138.96|137.16|136.58|134.98|135.32|133.02|134.14|131.38|128.88||130|128.8|126.68|127.06|126|120.98|119.52|121.48|122.88|113||112.92
04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|725|729|700|690|706|731|738|735|711|728|737|736|714|703|||690|661|683|679|662|654|658|658|662|704|671|684|688|677|670|674|624|614|626|631|637|646|620|629|638|625|626|616|612|625|623|611|629|620|626|640|654|659|682|660|648|642|640|645|640|640|666|654|642|650|647|659|645|650|631|608|605|603|588|610|580|550|556|575||579|582|584|||586|561|536|533|553|555|522|519|506|517|516|517|515|514|519|520|503|493|493.5|490|477|476.5|484.5|483|471.5|475|480|474.5|450|450.5|458.5|478|440|432.5|410|400.5|397.5|391.5|370|395|402|408.5|400|417|409|413|416|412.5|407.5|410|410|403.5|409.5|421|418|416.5|418|420|333.5|345|335.5|336|328.5|325.5|320|315|317|320|315.5|321.5|315|312.5|315|334|321.5|305|306|332|325|335|325|324|340||342.5|341.5|336|320|330|330|308.5|307.5|318|311|307|324.5|262|271|273.5|258.5|260|262.5|274|268.5|259.5|264|275|275|275.5|281|283.5|280|281|278.5|276|283|279.5|282|290|288|285.5|283|283|290|290|290.5|280|280.5|278|277.5|279.5|275|300|290|292|274|272.5|280|260|264|259|279.5|282|300|317|284.5|293.5|289.5|280|278|283|284|279.5||254.5|250|253|252.5|244|220|215.5|220.5|227.5|230||228
04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1950.5|1941|1915|1948|1945|1984|1946.5|1908.5|1894|1843.5|1854|1814.5|1830|1840.5|||1812.5|1777|1788.5|1752.5|1773.5|1758|1766.5|1743.5|1781.5|1751.5|1805|1796.5|1819.5|1823.5|1873.5|1880.5|1875.5|1885|1843.5|1789.5|1814|1922|1948.5|2006|1982|2036|2046|1995|2010|2018|1968.5|1956|2016|1993.5|1993|2003|1948|2002|2026|1927.5|1925|1936|1917.5|1908.5|1895|1933.5|1863.5|1918|1889|1962|1989|1958.5|1964.5|1980|1988|2011|2032|2048|2073|2099|2103|2107|2040|2063||1989.5|2058|2035|||2007|1968|1955.5|1942|1933|1917|1917|1897|1855|1793.5|1774.5|1784|1785|1751|1737.5|1715.5|1664.5|1709.5|1675|1687|1708.5|1743.5|1770|1688.5|1693|1638.5|1657|1651|1659|1630|1618.5|1608.5|1613.5|1580|1509|1534|1495|1509.5|1458|1433.5|1443|1471|1507|1587|1568|1518.5|1562|1586|1580|1585|1604|1604|1584|1660|1629|1590.5|1556|1504|1483.5|1280|1272|1252.5|1232.5|1224.5|1196.5|1205.5|1224|1225.5|1227.5|1311.5|1331.5|1344.5|1297.5|1276.5|1268|1292|1303.5|1298.5|1299.5|1259|1234.5|1286.5|1285||1268.5|1285|1300|1292.5|1312.5|1289.5|1283.5|1328.5|1317.5|1332.5|1342|1358|1369|1338|1273|1248.5|1235|1258|1209|1233.5|1196.5|1218|1200|1209.5|1229|1214|1206.5|1175|1183|1154|1111|1105|1123|1086|1079|1048|1029|1065|1106.5|1117.5|1094|1081.5|1055.5|1063.5|1079.5|1088.5|1033|1045.5|1090.5|1052|1053|1037.5|1047.5|1045.5|1001|995|983.8|1035|1072|1106|1106.5|1039.5|1069.5|1030|1004|966|998.8|1016.5|995||951.2|975.8|995.4|983.2|991.2|903|885.2|867.2|942.4|931.8||962.6
04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1841|1881.5|1800|1788|1881.5|1860|1833.5|1857|1828|1812.5|1821.5|1839|1902.5|1881|||1880|1797|1839|1773|1773|1771|1764|1807|1822|1854|1931|1942|1984|1995|1990|2016|1964|1937|1904|1882|1901|1925|1838|1893|1910|1944|1970|1914|1785|1684|1648|1633|1699|1739|1548|1575|1633|1682|1705|1673|1586|1599|1563|1555|1530|1615|1589|1584|1593|1725|1783|1717|1555|1622|1590|1642|1574|1591|1562|1609|1555|1535|1519|1490||1510|1560|1556|||1582|1511|1463|1426|1490|1545|1566|1555|1539|1569|1615|1637|1588|1589|1646|1630|1550|1516|1417|1459|1438|1499|1504|1473|1470|1482|1462|1432|1484|1353|1402|1450|1425|1366|1029|1035|1058|1031|1007|997|975|987.5|994.5|1021|1040|992|960|984.5|946|943|983|990|961|997.5|1025|1014|1000|1026|941|930.5|954.5|953|963.5|1001|961|972.5|978.5|994.5|1017|1092|1136|1148|1154|1143|1125|1137|1137|1188|1257|1225|1237|1207|1174||1177|1151|1128|1043|1017|991|978|978.5|954.5|963.5|984.5|1007|1062|1069|1010|935|914.5|999.5|985.5|939|940|957|994|1004|991|1021|1031|1027|1051|1020|1022|1032|1037|999|1046|1039|995.5|1017|1038|1065|1075|1095|1054|1097|1048|1034|1050|1049|1117|1103|1153|1145|1149|1157|1155|1144|1131|1226|1307|1393|1314|1173|1187|1140|1108|1063|1142|1145|1122||962.5|995|924|935|929.5|829.5|874.5|916.5|899|962||996
04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|3403|3411|3375|3350|3519|3529|3541|3545|3453|3446|3466|3468|3504|3500|||3490|3426|3447|3417|3445|3389|3348|3247|3329|3312|3423|3439|3487|3463|3461|3448|3440|3497|3559|3413|3537|3595|3406|3463|3395|3462|3565|3499|3534|3418|3365|3366|3429|3435|3207|3245|3184|3200|3201|3280|3120|2994|3016|2850|2787|2866|2890|2935|3035|3121|3181|3152|3103|3141|3169|3192|3060|3095|3027|3085|3114|3142|3048|3018||3100|3159|3149|||3214|3138|3017|3000|3075|3160|3200|3153|3105|3081|3065|3151|3140|3171|3305|3334|3205|3153|3031|3162|3193|3166|3287|3081|3002|3057|3120|3097|3054|2781|2685|2683|2689|2690|2328|2380|2296|2222|2148|2147|2101|2133|2200|2244|2386|2327|2265|2314|2255|2224|2178|2245|2273|2313|2403|2350|2310|2312|2189|2170|2153|2125|2099|2164|2062|2052|2073|2049|2109|2200|2253|2286|2259|2292|2313|2369|2364|2451|2541|2526|2500|2470|2431||2529|2457|2396|2398|2370|2398|2332|2372|2335|2385|2444|2527|2520|2573|2447|2379|2353|2392|2302|2220|2180|2286|2273|2255|2227|2290|2265|2267|2365|2280|2314|2344|2412|2246|2319|2268|2164|2262|2305|2440|2387|2349|2253|2222|2230|2195|2140|2204|2372|2354|2365|2433|2363|2359|2313|2364|2303|2501|2653|2774|2747|2525|2651|2473|2501|2528|2563|2555|2451||2231.999|2114.2991|2442.4839|2529.2549|2502.6221|2291.2781|2197.634|2193.3379|2298.1509|2438.188||2455.3711
04174|6875|/equities/witan-investment-company|FTSE350|236.5|236|231|231|235|237|237|235.5|235|233|234.5|234.5|232.5|230.5|||227|226.5|226.5|226|225.5|223.5|226|225|226|225|227.5|228.5|229.5|227|226.5|226.5|226.5|224.5|222.5|221.5|225|227|226.5|226|223|228|230|228.5|228.5|232|231|235.5|236.5|237.5|234|233.5|232.5|233.5|236|234|229|229|228|223|221.5|223.5|225|229|228.5|230|232|232.5|230|229.5|227.5|230.5|230.5|232|231.5|232|232|229.5|227|228||230.5|230|227.5|||222|219|218|215|217|217|215.5|213|215.5|214.5|215.5|215|215.5|217|216|214|213|211|207.5|210|208|208.5|208|205.5|205.5|206.5|208.5|208|212.5|210.5|211.5|211|204|205.5|197.6|197|195.8|191.4|190.2|190.2|191.2|190.2|197|198|200|198|195.8|195.2|194.6|195.2|194.6|196.6|196|195.6|193.4|192.6|190.2|189.6|188.8|187.6|187.4|186.6|185.8|186.2|182.8|182.6|185|182.6|182.2|188|188.4|189.8|190.4|189|189.4|187.2|187.2|185.2|187|183.4|185.2|188.4|185.8||186.8|186.6|186|185.8|185|183.6|183.6|186.4|185.6|187.8|189.4|190.8|191.4|189.6|187|186|184.2|185.4|183.4|180.6|178.6|178.6|180|180.8|180.4|181|183.8|184|184.8|185.2|186.2|186.2|188|185.2|188.6|185|181.8|184|185.4|187.6|184.8|185.2|184.4|184|184.6|185|184|185.2|187.6|186|191|185.6|184.8|182.8|179.4|181.2|181.2|185|185.2|186.8|184|181.4|182.4|177.2|177|175|177|173.2|171.6||168.8|167.4|168.4|164.8|166.2|160|159.2|164|168.8|168.6||168.8
04175|945902|/equities/wizz-air-holdings-plc|FTSE350|4688|4727|4605|4640|4877|4962|4906|4865|4848|4829|4939|4992|5122|5090|||4976|4822|4966|4750|4812|4776|4834|4780|4808|4912|5100|5110|5300|5505|5500|5565|5430|5370|5350|4996|5285|5330|5305|5385|5310|5300|5395|5280|5185|4850|4806|4834|4838|4836|4818|4680|4698|4734|4810|4882|4764|4788|4616|4414|4368|4402|4204|4184|4092|4278|4372|4490|4450|4306|4384|4348|4176|4124|4134|4252|4360|4470|4448|4474||4564|4636|4690|||4712|4614|4384|4370|4534|4668|4598|4532|4576|4690|4730|4750|4664|4884|4824|4786|4576|4576|4502|4542|4570|4602|4600|4544|4558|4432|4500|4410|4450|4370|4274|4400|4392|4226|3662|3620|3492|3452|3286|3194|3164|3124|3300|3426|3478|3510|3360|3454|3282|3186|3204|3220|3180|3262|3262|3312|3268|3336|3188|3168|3174|3114|3104|3134|3054|3096|3144|3034|3060|3362|3566|3568|3574|3502|3450|3492|3558|3534|3570|3700|3684|3590|3742||3888|3818|3750|3708|3656|3614|3562|3594|3484|3452|3578|3646|3732|3712|3466|3412|3356|3328|3276|3176|3216|3300|3510|3398|3300|3454|3504|3424|3422|3324|3340|3396|3442|3272|3298|3284|3256|3228|3392|3470|3408|3344|3342|3336|3312|3140|3224|3212|3358|3394|3418|3358|3316|3270|3180|3220|3104|3372|3538|3602|3586|3540|3656|3424|3432|3280|3250|3318|3374||2998|3016|2980|2892|2876|2604|2626|2652|2800|2694||2690
04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|798.5|836|823|839|833|837.5|828.5|827|822.5|814|806|813|825|817.5|||811|800|804.5|798.5|802.5|796|802|797.5|793|800.5|805|812.5|814.5|787|783.5|777|759.5|769.5|773|774|794.5|790|772.5|800|765|783.5|818|768|725.5|717.5|727|744.5|723.5|722|700|713.5|729|729.5|727.5|739|716|703.5|714|712|715.5|718|724|724|707|720|724|744|737.5|736.5|735.5|743|735|737|733.5|760.5|761.5|765.5|760.5|751||769|777.5|780.5|||756.5|748.5|722.5|708|732.5|760.5|749.5|739.5|734.5|736.5|737|772|789|780|781|755.5|728|726|683.5|700|699.5|700|729.5|714|674.5|702.5|720|739|731|711.5|715.5|737|756|699.5|627|638|648.5|618|604.5|617|610.5|607.5|604|607|620.5|625|610|608.5|594.5|591.5|600|600|601|604|599.5|594|583.5|593|573.5|562|552|538.5|514.5|525|482.4|493.4|492.4|501.5|505|517|540|527|542|541.5|530.5|546.5|552.5|557|550|544|550|535|550||563.5|567|566|556.5|570.5|588|576.5|531.5|545|565|573|580.5|590|600|600.5|596|588|595|585|575|615|590|580|565|550.5|567|585|590|586.5|590.5|587.5|589.5|605.5|614.5|626|621|610.5|627|630|645|628|650|675|653.5|660|684.5|679|662.5|671|679|699|706|708.5|719.5|695|694.5|686|703|725|790.5|770|789.5|809.5|769|748.5|731.5|744|719|689.5||674|664.5|667|682.5|662|620|633.5|659.5|692.5|722||748
04177|32401|/equities/worldwide-healthcare-trust|FTSE350|383.5|382.5|375|369.5|371.5|377|378|374.5|369.5|367.5|371.5|372|371|371.5|||372.5|369.5|365.5|363|361|361|365|366.5|371|368|366|365.5|368|367.5|364|365|365|364.5|364|351.5|362|371|373.5|376.5|372|376.5|379|372|379.5|388|381|385.5|390|396|392|393|392.5|393.5|393|387.5|385.5|384.5|386|375|372|375.5|376|386|389.5|388.5|385.5|394.5|392|389|384|383|380.5|385.5|388|388.5|386.5|376.5|372.5|373.5||372.5|376.5|377|||379|378|380|374.5|373|371|373.5|372|380.5|372|373.5|367|368|369|365|363.5|365|362|358|361|354.5|353|354.5|354|353.5|356|359|359.5|362.5|365.5|365.5|364|358|367.5|362.5|367|372|347.5|345.5|342|344.5|344|351.5|353|355.5|352|351|359|363.5|367|361.5|367|366|367|363|362|357.5|354|355.5|351|355|354.5|352|354.5|351.5|347|355|350|348|356.5|355|357.5|357|351.5|343.5|344.5|342.5|340.5|343.5|335.5|342|346.5|344.5||342.5|346.5|344.5|345|346|348|346|344.5|345|348|344.5|346|348|345|347|348.5|343.5|345.5|347.5|346.5|338|343|347.5|349|348|350|361.5|361.5|362|364|363|359|364|355.5|365.5|359|354.5|360|364|366.5|369|366.5|362|361|363|362.5|360.5|362.5|368.5|360.5|365|356|354.5|350.5|342.5|336.5|338.5|346|348|348|349|346|354.5|350.5|356.5|356|360|351|358.5||358.5|353.5|357.5|354|361|345.5|339|343|349|337.5||335
04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|967.8|952.4|947|941.8|975.2|978|967.4|962.8|951.2|939.6|943.6|950.2|947|942.2|||934|920.6|947.4|930.4|930|924.2|929.4|914.8|922.2|935.6|944.2|921|914|904.8|901|914.2|912|910.2|922.2|888.2|890|908.8|881.4|873.6|853.8|867.4|872.6|866.6|861.6|842.8|830|830.6|837.2|854.6|825.2|824.4|811.2|818|814|814.6|816.2|804.8|796|777.6|765.8|785.2|775.2|774|768.8|794|794.6|810.8|789.8|818.8|814.2|815.2|798.2|812.6|813.6|828.8|823|839|777|797||800|807.2|818.4|||813|812.4|796.6|787.4|814|815|782.2|785.8|783.8|779|772.4|784.4|767.2|770.8|784.6|768.6|753.8|752.8|725.6|749.4|742.4|756|755.2|734.4|731|740.8|748.6|750.6|759.4|724.6|725.4|743.8|755.8|721|645|653|631.4|633|610.2|616.6|599.8|615|625.2|658.6|665.4|654|659|666.6|658.2|657.2|647.2|653.8|658.6|660|669.2|660.4|657.2|656.8|648.6|625.6|613.2|608|602.6|607.4|588.2|580|574|572.6|563.6|599.6|628|647.8|639.2|638.2|628.8|633.6|631.4|629.8|636|628.6|626.8|617.2|609.4||645.6|664.4|624|618.8|621.4|602.4|604.6|613.4|607.6|620.2|625|631.8|644.8|644.2|620.6|611.8|610|612.2|610.2|593|568|580.2|593.2|592.4|603|617.4|626|608.2|614.2|596.6|608.2|624.2|610.4|603.8|593.4|585.6|575.6|591.4|624.8|632|623.2|630.6|621.6|630.8|626.8|612.8|616.2|625.6|647|639|660.2|640.8|641.4|637|624.6|618.6|625.8|676|695.8|720.4|700.6|672|678.8|658.2|640.8|611.6|630.2|640.8|615.8||596|591.6|597.2|583.4|591.4|557.6|558.2|550.2|592.8|589.8||605
04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|638.318|618.835||626.056|611.045|621.933|597.387||597.954|588.049|612.704|620.296|612.856|591.583|580.041||595.118|574.892|584.165||576.769|574.085|575.176|562.369|559.75|548.405|541.423|562.434|562.172|554.252|560.078||556.914|550.63|549.321|548.819|563.765|567.605|564.245|553.816|538.914|539.198|536.972|541.75|533.394|518.361|536.383|537.714|535.816|530.601|529.816|527.656|525.059|538.761|520.019|519.474|521.088|518.448|515.59|508.063|505.859|497.132|493.575||499.772|498.877|516.615|528.856|539.001|535.096|548.296|552.07|559.052|559.881|566.601|558.725|558.463|563.154|583.511|559.445|550.041|538.827|532.107|535.619|528.965||525.954|524.776|512.317|514.346|531.583|531.343|530.928|531.343|535.183|532.259|528.834|547.248|552.79|543.998|526.237|521.677|514.303|504.855||504.135|483.975|488.448|499.924|495.517|489.953|500.994|499.837|492.288||480.201|472.935|457.226|472.106|487.728|482.208|469.946|444.702|443.633|505|500.275|506.475|504.8|497.275|491.775|497.325|497.7|492.25|488.35|487.175|499.375|488.1|485.4|495.1|502|499.625|504.125|503.575|507.1|506.275||507.5|507.475|507.2|510.9|502.525|496.4|514.25|519.125|524.025|535.05|552.35|562.25|541.25|528.525|511.15|519.75|506.125|513.225|522.125|533.55|530.5|527.475|523.525|523.85|543.35|562.175|559.5|571.075|586.55|588.05|564.05|534.35|508.55|507.625|504.175|500|507.075|513.325|532.15|533.85|528.575|512.075|522.45|506.725|495.2|482.675|482.775|485.375|477.425|475.1|460.875|452.075|448.925|452.575|452.6|448.85|456.9|458.7|464.225|468.85|475.375|470.525|464.975|464.025|463.2|463.725|463.15|465.7|462.275|476.85|475.325|470.725|484.8|488.675|480.6|469.9|467.525|462.125|434.725|459|463.05|466.625|465.1|461.6|454.375|449.7|477.725|486.8|491.375|488.075|491.75|493.25|504.925||514.825|503.7|500.725|495.95|500.45|513.025|510.775|514.975|517.525|512.35|532.425|542.6
04180|17980|/equities/acc|NIFTY200/MSCI_EEM|1812.9|1831.65||1825.8|1876.75|1881.75|1836.65||1882.15|1885.7|1960.75|1981.65|1918.45|1908.45|1894.4||1913.35|1903.25|1874.05||1861.95|1850|1892.25|1913.75|1860|1755|1731.75|1727.65|1766.15|1767.1|1787.65||1835.05|1827.85|1822.8|1824.45|1853.7|1796.4|1771.8|1774.4|1733.2|1801.25|1730.65|1697.05|1700.35|1747.35|1787.9|1819.75|1819.3|1788.05|1765.75|1775.95|1761.75|1761.65|1763.9|1723|1748.95|1727.65|1762.85|1685.45|1603.85|1633.1|1637.85||1663.15|1694.85|1665.75|1710.05|1712.4|1701.5|1740.1|1785.5|1792.4|1795.1|1787.05|1761.25|1704.35|1674.45|1645.3|1641.4|1626.1|1617.65|1648.25|1616.75|1622.45||1614.65|1578.85|1564.95|1570.35|1648.3|1639.3|1633.1|1634.45|1615.05|1608.75|1632.65|1656.6|1684.5|1660.55|1665.95|1718.1|1729.25|1747.9||1705.05|1692.5|1664.75|1696.6|1725.55|1686.8|1679.8|1686.3|1694.8||1676.35|1674.9|1670.15|1659.3|1669.7|1654.2|1699.4|1676.35|1661.3|1665.85|1649|1651.9|1638.9|1683.85|1578.8|1604.55|1629|1620.15|1579.55|1562.65|1561.15|1522.4|1549.5|1521.85|1516.95|1507.2|1517.9|1481.75|1437.7|1419.75||1415.1|1393.45|1379.15|1375.4|1333.35|1303.65|1354.7|1360.65|1377.75|1431.8|1409.6|1389.7|1386.9|1367.35|1321.55|1343.25|1315.9|1308.5|1339.85|1309|1338.1|1357.85|1338.65|1321.8|1396.4|1400.05|1397.85|1401.9|1421.45|1422.1|1419.4|1429.3|1431.95|1387.6|1385.3|1394.55|1406.9|1412.55|1400.25|1397.2|1406.2|1411.9|1401.45|1414.1|1425.45|1447.2|1410.95|1400.6|1363.4|1343.8|1360.1|1372.3|1379.25|1329.8|1315.85|1299.9|1287|1294.1|1346|1310.25|1322.9|1312.9|1313.1|1328|1314.95|1328.85|1325.95|1332.25|1289.2|1288.6|1251.1|1265.65|1302.2|1263.45|1272|1253.35|1232.5|1239.25|1250.9|1268.8|1244.55|1275.3|1250.45|1275|1297.35|1269.1|1261.3|1287.1|1283.75|1270.2|1272.2|1259.55|1277.45||1227.1|1187.6|1170.85|1138.45|1134.55|1194.2|1189|1207.95|1167.6|1170.2|1153.8|1152.65
04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|1157.6|1157.8||1142.75|1136.35|1159|1129.95||1106.35|1074.4|1201.4|1162.5|1165.55|1225.4|1138.25||1107.2|1031.15|1031.55||988.3|981.55|1025.45|1058.4|991.05|889.65|871.05|873.9|897.8|896.2|894.1||898.15|905.2|910.2|909.9|918.4|915.35|872.55|851.5|833.65|843.5|805.2|799.65|805.9|781.9|808.2|785.45|780.2|763.45|718.95|658.6|650.7|629.85|628.3|595.35|589.7|566.6|564.2|537.2|506.65|511.85|512.8||513.9|526.8|536.9|546.75|530.1|507.85|527.3|532.1|536.05|525.4|519.15|518|518.1|490.9|494.4|494.5|491.15|479.55|484.15|489.2|490.85||473.65|463.6|458.8|429.2|455.15|459.3|463.25|462.45|455.15|449.8|447.25|449.1|451.9|457.55|445.95|447.55|453.75|421.9||398.4|401.95|399.25|407.2|409.05|388.3|385.75|394.5|394.3||368.6|365.55|360.1|359.5|357.9|352.1|352.75|351.85|344.8|341.1|339.7|328.9|318.85|314.05|307.4|315.45|311.5|312|321.9|316.95|307|307.1|313.4|313.2|315.35|313|316.25|330.1|327.15|326.6||308.15|297.1|297.9|295.7|280.3|270.45|283.55|280.4|277.1|291.55|293.7|297.1|288.55|293.15|296|298.3|283.05|277.7|285.25|285.15|291.25|293.05|281.1|279.55|288.25|286.7|285.55|307.55|248.7|233.35|234|239.55|213.7|197.8|196.2|200.75|197.7|195.85|195.7|192.9|185.95|179.6|182.1|172.25|175.25|175.05|179.1|173.55|165.95|168.75|169.95|169.4|167.3|160.7|151.6|148.9|147.75|149.75|156.05|159.7|162.75|163|168.15|164.2|160|158.2|157.65|156.25|159.75|162.15|161.65|154.8|157.2|154.65|152.7|147.85|147.15|146.2|149.25|152.3|151.8|151.85|151.9|152.65|152.45|148|150.65|149.95|150.5|148.35|142.65|141|139.5||138.1|138.3|141.35|139.7|135.9|141.05|140.9|141.15|139.9|140.05|137.15|134.9
04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|1052.4|1030.45||1043.95|1056.35|1108.6|1122.7||1116.05|1085.65|1142.75|1165.5|1196.2|1194.45|1164.2||1160.05|1104.85|1157.65||1212.35|1226.8|1291.35|1313.65|1252.2|1192.6|1135.85|1164.3|1219.8|1193.1|1160.6||1185.65|1166.2|1171.6|1172.75|1184.65|1176.3|1164.85|1141|1159.85|1128.55|1169.35|1196.2|1141.45|1117.7|1109.5|1104.25|1078.3|1062.85|1068.95|1074.6|1080.45|1086.05|1063.45|1077.15|1078|1026.7|1031.95|1024.25|1004.9|1032.9|1028.55||1031.1|1047.85|1048.8|1020.15|992.85|949.75|947.75|968.25|922.15|924.15|968.3|1014.9|1063.1|1107.25|1096.45|1082.25|1065.95|1052.6|1052.95|1038.7|1038||1036.2|1044.95|1029.9|1020.3|1016.15|1041.55|1019.4|1013.65|1010.8|1041.5|1036.7|1070.1|1098.65|1106.25|1129.75|1145|1146|1134.7||1136.4|1104.45|1144.9|1205.15|1180.3|1134.55|1083.5|1080.95|1058.45||989.35|942.35|897.55|854.85|899.35|860|854.6|840.9|830.4|859.2|856.4|815.65|776.85|739.9|704.7|720.3|726.95|692.35|688.7|702.8|705.35|704.25|725.45|705.1|671.55|683.95|696.15|699.3|735.9|749.45||747.1|737.6|714.1|680.1|647.75|616.95|588.25|619.2|651.75|665.6|666.75|675.55|670.8|638.9|608.65|579.75|590.05|564.4|553.1|542.75|571.3|544.1|494.65|452.75|462.3|432.75|427.65|424.7|414.2|376.55|375.4|371|373.55|367.25|357.6|362.15|362.5|360.65|373.5|370.45|341.6|342.95|343.2|339.8|340.65|341.45|338.4|338.05|342.2|336.3|320.3|336|347.35|349.95|347.3|348.3|354.55|348.1|364.75|371.05|373.6|393.1|413.75|394.55|375.8|357.95|340.95|358.85|377.7|397.55|418.45|440.45|463.6|441.65|420.65|400.65|381.6|363.45|346.15|336.4|332.05|328.2|312.6|297.75|284.25|274|273.85|273.75|260.75|248.6|246|242.6|239.9||239.65|235.1|234.7|233.65|229.25|230.25|228.55|231|226.05|222.6|212.25|210.55
04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|725.35|737.8||720.45|720.95|755.5|750.35||731.05|744.65|823.6|823|814.75|835.55|742.25||736.25|702.4|710.55||703.05|688.25|706.85|738.55|721.9|686.25|679.65|688.25|717.35|719.05|728.15||745.35|750.75|748.4|748.95|752.45|729.85|720.5|692.9|675.9|704.3|665.2|662|673.8|653.5|664.05|655.75|636.55|627.75|616.6|591.85|576.85|581.95|582.05|566.95|568.4|560.1|550.8|542.75|509.7|519.1|518.85||523.65|535.8|547.65|558.6|532.8|515.5|527.95|536.95|536.65|511.25|508.35|517|513.85|496.8|499.45|498.9|503.85|483.75|485.4|483.4|483.55||478.55|470.75|468.65|444.25|463.3|467.75|475.55|475.75|467|466.3|471|463.9|463.35|471.5|453.7|435.8|438.2|423.8||411.55|410.15|398.95|392.25|375.15|375.85|381.9|391.1|379.65||365.5|368.05|371.6|366.75|367.05|371.1|368.65|361.1|353.65|356.9|359.85|342.7|353.65|364.4|363.7|364.35|358.35|355.35|348.95|347.55|349.95|342.8|348.95|349.9|357.65|357.2|359.75|360.65|362.9|350.35||353.3|341.75|341|339.55|326.15|313.75|324.6|332.3|347.85|357.85|346.1|353.55|352.65|351.65|342.5|341.6|343.85|345.6|352.05|353|366|359.9|348.8|355.75|360.05|350.55|354.25|346.1|349|354.35|353.6|356.65|357.45|357.45|348.1|347.65|341.2|335|331.3|326.65|323.8|327.1|314.95|311.35|315.2|312.5|315.15|318.6|309.05|309.4|313.9|312|314.7|317.3|313|311.2|315.15|320.4|332.2|334.95|343.15|340.6|345.95|359.45|360.4|346.8|343.8|343.9|342.65|343.2|344|351.85|355.65|349.6|348.9|343.8|341.3|340.8|339.75|345.3|338.65|346.55|346.05|343.3|341.15|339.2|339.55|339.95|329.35|323.8|331.8|326.65|315.6||310.6|317.15|323.75|319.2|293.3|309.25|308.4|309.35|291.5|289.7|285.05|282.4
04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|1154.5|1163.4||1154|1143.8|1134.7|1113.55||1038.9|990.25|1092.55|993.25|1103.6|1206.15|1164||1060.65|961.25|910.9||905.45|881.75|916.25|895.15|819.1|739.2|744.8|744|747.6|749.1|738||717.75|704.5|716.2|700.35|688.75|662.75|574.3|525.45|512.2|500.4|500.15|486|497.95|497.65|509.6|509.95|497|426.95|382.55|379.2|382.3|382.85|382.7|382.05|388.05|389.65|401.1|389.1|381.05|379.3|380.1||377.65|363.6|356.75|362.4|358.7|352.25|359.95|361.1|363.8|365.9|365.25|369.35|368.2|369.4|373.65|375.6|376.8|375.6|380.4|374.6|368.9||368.55|369.85|358.55|336.15|361.85|362.2|358.85|358.7|358.95|358.7|355.2|362.85|355.2|360.6|358.55|364.05|374.05|360.95||347.9|316.35|324.9|338.75|344.65|345.25|331.7|345.1|292.3||243.1|240.55|234.15|236.7|238.8|239.85|235.45|231.35|222.95|219.35|220.5|204.35|201.05|197.35|193.65|196.35|194.85|192.9|191.2|185.9|184.65|181.45|185.75|190.75|193.65|188.6|190.4|196|200.8|199.45||193.35|189.2|191.35|190.2|183.75|175.25|186.4|188.45|186.3|193.3|200.4|204.75|207.15|204.25|207.35|208.3|198.2|191.05|194.85|187.9|189.85|189.95|177.2|169.75|186.55|184.85|186.15|185.25|171.15|165.45|167.75|162.7|161.75|160.95|158.15|159.55|159.65|158.85|163.2|162.05|153.4|158.5|159.2|156.5|153.75|152.15|156.05|146.1|144.7|147.7|150.85|150.5|151.35|153.8|148.45|145.7|148.9|148.95|153.85|151.9|154.55|154.35|157.65|160.95|161.35|163.85|159.15|152.6|157.35|165.85|170.9|161.1|150.95|148.45|142.35|135.9|135.45|136.6|136.95|132.45|134|134.55|133|134.15|135.05|134.1|135.95|124.1|117.3|117.45|114.85|114.75|114.65||115.7|112.15|106.35|106.35|101.6|107.45|106.35|106|104.6|106.45|107.3|104.35
04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|1065.45|1050.7||1020.7|1012.6|991.35|944.15||899.25|924.9|973.55|1002.4|1055.15|1110.65|1095.15||999.2|908.4|877.55||870.6|834.7|864.55|847.5|792.15|767.8|771.2|742.8|780.3|778.4|773.7||733.05|757.65|793.9|813.65|834.25|828|781.05|758.05|750|739.6|743.75|734.5|759.5|770.15|786.2|756.25|763.55|682.85|627.55|589.05|564.45|567.2|571.55|529.25|516.2|504.7|491.35|481.5|460.15|459.3|464.05||471.6|477.2|471.65|455.2|418.1|406.1|432.85|443.45|446.85|450|448.3|454.75|454.65|454.25|437.95|441.2|434.25|437.5|436.2|429.15|433.65||428.1|427.95|408.3|395.75|424.85|429.35|431.65|431.1|425.25|425.05|430.25|426.55|431.9|440.05|436.55|427.8|419.2|378.95||376.3|364.25|367.15|380.25|379.65|384|375.7|387.05|368.65||331.8|325.45|319.2|314.8|308.45|291.85|299.3|295.15|291.1|287.2|290.15|288.7|286.05|288.9|287.55|293.35|293.55|294.05|289.65|289.1|290.35|288.1|294.6|296.7|293.25|290|281.6|272.05|259.9|257.4||247.2|241.8|249.15|251.2|247.55|234.8|241.75|246.7|245.6|257.95|262.1|267.7|269.15|268.1|271.8|272.1|261.7|262.6|271.9|265.4|276|275.25|263.5|253.3|275.65|278.05|283.1|296.2|287.2|272.1|269.65|245.15|237.35|233.8|238.65|240.95|246.9|249.4|254.75|249.7|231.1|230.75|230.8|229.45|235.85|244.4|243.6|235.9|225.1|233.05|239.55|241.4|243.55|240.65|241.7|242.05|246.5|247.1|251.15|241.1|244.8|249.75|254.8|262.65|261.5|265.55|264|260.2|270.45|276.85|267.35|254.65|242.55|231|221.25|220.85|217.1|211.3|209.75|202.75|199.8|197.8|188.45|179.7|182.35|180.85|183.8|187.4|180.3|173.9|182.1|181.75|178.3||180.85|178.8|184.35|185|185.8|195.1|197.1|200.2|193.25|197.1|196.3|193.1
04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|116.1|117.25||117.3|115.55|120.1|119.65||116.1|113.5|125.25|127.8|127.65|119.35|120.15||121.55|119.3|119.05||122.95|117.95|115.9|122.7|120.8|120.8|124.6|125.75|128.35|127.9|131.3||134.35|134.3|131.25|124.35|130.65|129.65|126.75|129.7|123.65|120.8|122.35|112.8|106.15|98.65|104.1|104.05|97.75|94.1|88.7|89.05|89.3|89.15|91.9|90.15|90.4|89.45|84.75|85.9|80.8|81.35|80.4||84.1|86.5|87.25|90.75|91.4|89.65|93.3|91.55|91.3|90.45|90.75|92.4|92.9|88.55|89.65|89.35|89.1|85|85.7|84.25|85.85||84.8|86.45|80.85|80.75|88.9|89.95|91.25|90.75|91.85|93.4|93.4|96.25|92.85|92.3|90.85|91.4|91.2|93.6||88.45|80.5|81.05|82.75|84.05|80.95|80.2|83.05|81.65||76.9|74|72.5|71.55|70.35|71|69.5|67.5|67.75|68.45|64.75|65.15|66.9|65.2|66.1|68.75|66.3|68.1|62.1|60.6|60.55|60.8|61.85|61.95|63.5|63.9|63.6|62.15|64.05|63.95||63.25|62.2|63.15|64.6|62.85|61.35|63.15|62.9|64.6|69.85|70.45|72.65|70.85|70.8|69.65|71.3|68.65|71|72.4|72.05|71.25|63.45|61.3|61.25|64.8|64.35|65.35|62|62.15|62.8|62.95|61.55|59.9|59.3|58.6|60.7|59.5|59.05|59.45|59.15|58.15|58.35|58.5|55.4|54.1|55.5|56.7|56.65|57.35|58.85|59.2|59.2|60.45|61.8|59.35|57.85|57.55|57.95|60.25|62.35|64.15|64.45|66.35|65.65|65.6|67.45|64.3|63.3|65.75|64.25|63.7|63|63.2|57.95|55.2|55.15|53.1|53|54.75|54.3|55.2|54.75|53.8|56.6|55.8|52.95|53.6|51.15|46.8|45.85|44.3|44.3|45.1||42|43.2|44.05|42.8|41.95|44.25|44.6|44.15|42.4|42.7|43.1|43.8
04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|63.2199|64.2949||63.3475|59.9587|63.311|62.5276||64.3131|63.0013|69.1229|69.1229|69.8152|69.1593|68.2302||72.4934|73.3315|74.1878||74.3517|70.7808|70.8355|73.6776|75.0258|75.1169|73.878|74.625|77.5583|78.9976|79.6717||79.3802|79.2344|80.4733|79.0522|79.3802|76.1554|75.1169|70.2707|66.9002|66.4447|65.3151|61.3616|60.6693|60.4871|59.649|59.1207|60.068|60.815|60.6511|61.1612|60.1227|60.3778|59.9041|60.7604|57.8818|54.9485|55.0032|55.404|54.6934|55.6044|59.066||59.6672|62.5094|63.3475|63.2381|63.4203|61.9993|64.222|65.7342|65.7888|63.6025|61.4891|60.6511|61.3434|60.7421|60.8332|60.7786|60.6693|60.3413|60.232|60.1774|59.6854||59.7948|56.734|54.8938|55.1671|58.3919|59.7401|59.6126|58.3737|58.2826|58.0275|58.0457|58.7563|58.1733|58.7198|58.2097|59.649|59.7765|58.7927||59.2664|57.2259|56.7522|56.5882|57.1712|58.155|57.8635|58.1004|57.5174||57.6085|56.6793|57.0255|57.3716|54.9485|55.7866|56.3696|54.0558|55.568|55.404|55.8595|56.4607|57.4263|60.1956|58.7381|60.1045|55.9323|54.9485|52.6711|52.7622|50.0658|48.171|48.2075|47.8613|46.4949|46.8957|46.9686|48.0799|48.2257|48.171||48.3168|48.6812|48.2986|47.752|46.7135|47.3876|47.9706|47.3512|46.1305|48.5172|49.3188|50.1569|48.8816|49.5557|47.9342|48.1893|47.3512|50.2116|50.0112|49.8472|50.7581|52.9262|48.9545|50.9768|52.3432|53.2906|54.3108|55.0578|54.4748|53.3634|52.0699|51.0132|49.6832|48.499|47.0961|47.3147|43.2155|42.9968|43.343|44.0718|45.1102|44.9645|44.4726|44.1629|45.4382|44.8187|45.675|44.6912|45.5475|46.6589|46.0759|43.8349|40.9563|41.3207|41.9584|41.1567|42.1223|43.1608|43.7985|44.1446|45.1102|44.3633|46.0759|46.4585|43.9442|44.7276|45.1102|45.6568|45.7585|46.4409|46.6564|46.7821|49.1706|47.8237|47.8058|48.0213|48.0752|48.2727|50.1584|50.0506|46.6385|46.4768|47.5184|50.1404|49.871|44.8965|46.7821|46.9438|46.9079|43.0647|42.49|38.8085|39.0599||39.922|40.2632|37.0127|37.0486|35.9172|37.3898|36.9767|38.5391|37.3539|37.9465|38.3775|39.7962
04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1189.401|1220.201||1198.267|1159.134|1153.934|1139.734||1150.301|1139.267|1152.634|1146.567|1146.767|1150.434|1161.5341||1165.634|1194.601|1241.767||1192.067|1199.734|1207.301|1201.334|1185.8669|1206.501|1189.067|1196.201|1195.834|1215.434|1222.134||1204.767|1188.267|1167.901|1168.467|1161.601|1164.3669|1169.767|1172.201|1165.134|1166.701|1167.901|1162.834|1183.401|1158.934|1185.434|1190.134|1202.067|1205.267|1203.067|1211.067|1193.901|1204.8669|1207.334|1209.601|1208.801|1201.101|1164.767|1169.3669|1177.334|1171.901|1154.601||1172.634|1147.434|1162.3669|1185.834|1197.5341|1161.934|1165.567|1176.667|1184.967|1213.5341|1206.967|1193.634|1178.134|1135.0341|1113.967|1099.8669|1100.701|1088.801|1112.901|1115.5341|1126.067||1114.701|1084.634|1097.734|1062.334|1099.201|1102.001|1126.201|1124.667|1120.567|1121.767|1122.334|1120.301|1122.0341|1119.834|1063.5341|1038.5341|1030.067|1023.167||1024.067|1016.001|1015.734|1018.501|1018.167|1019.067|1023.467|1032.601|1034.767||1032.334|1019.901|1033.901|1020.067|1048.834|1057.5341|1074.301|1075.701|1072.701|1050.567|1048.767|1091.301|1061.101|1046.401|1053.101|1070.634|1085.201|1068.901|1049.934|1028.5341|1027.3669|1031.234|1043.267|1043.467|1037.401|1049.434|1063.334|1087.067|1061.801|1067.601||1059.0341|1075.734|1061.501|1059.734|1033.701|1042.0341|1043.501|1040.201|1060.434|1075.401|1029.901|1017.401|1007.834|1016.601|1003.067|1006.001|999.134|1003.367|1017.401|992.5|1031.001|982.734|969.867|989.734|1046.734|1056.101|1073.167|1075.001|1074.067|1081.501|1082.601|1114.601|1121.767|1105.101|1086.601|1077.767|1086.601|1117.801|1148.501|1128.734|1117.201|1129.001|1107.3669|1098.267|1086.134|1008.267|992.867|962.134|989.034|1011.167|1008.567|973.9|950.8|968|973.9|939.434|900.367|902.5|925.467|946.9|962.5|950.367|935.967|938.767|939.967|952.634|953.4|944.767|957.467|964.5|962.567|971.567|975.134|969.167|967.667|972.867|975.8|984.4|946.967|972|987.2|998.134|994.634|985.267|976.467|964.2|956.834|962.8|966|1015.967|991|965.167|998.867||1008.17|991.6|959.37|929.63|935.57|998|996.3|957.9|960.43|986.97|969.33|974.97
04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|998.05|1004.9||995.8|998.25|1001.2|972.6||975.8|960.45|1014|973.05|974.6|972.7|974.15||987.15|964.95|955.5||935.65|926.35|936.8|932.85|916.2|887.55|887.65|902.15|923.55|917.05|939.9||934.45|938.2|927.5|917|922.7|929.65|935.25|924.25|920.75|897.35|882.6|892.3|888.25|902.4|945.45|957.6|960.9|978.3|965.9|935.8|934.9|936.45|940.1|932.7|945.2|958.55|973.75|955.2|952.7|948.1|951.05||961.5|939.95|949.25|980.05|1030.7|1069.15|1088.2|1090.45|1090.5|1096.95|1091.8|1092.9|1075.85|1070.3|1090.8|1062.7|1042.6|1033.75|1033.15|1048.45|1067.15||1072.25|1062.8|1052.6|1028.7|1108.05|1126.7|1104.35|1075.75|1087.45|1085.75|1060.9|1054.15|1030.8|1029.95|1012.35|1015.3|993.45|983.75||998.1|988.1|978.9|995.55|993.2|970.9|973.4|969.6|962.35||978.35|965.35|957.2|938.3|973.25|979.05|994.5|1001.45|997.5|967|964.6|970.1|963.2|960.85|960.35|973.75|1012.1|995.4|981.6|972.6|961.25|949.1|957.75|962.65|941.15|958.3|958.35|980.8|997.25|972.7||926.7|938.05|950.15|985.6|955.1|930.25|914.8|917.55|920.45|963.55|973.1|966.1|926.75|911.8|911.25|914.5|919|922.7|918.6|927.65|962.1|930.3|918.45|942.1|988.95|999.1|991.05|997.25|1008.25|999.4|981.3|994.55|1009.35|1000.75|1038.1|1077.95|1074.1|1081.1|1086.75|1051.15|1081.7|1004.65|1017.9|985.05|985.05|986.5|980.4|977.85|964.25|980.2|960.8|1000.15|995.3|1011.45|976.9|969.6|945.9|949.5|943.55|941.4|933.65|931.1|914.6|887.5|897.2|900.1|906.2|912.8|896|902.1|914.25|899.05|924.9|937.6|946.5|908.2|918.35|908.05|889.95|853.9|844.5|856.9|800.6|834|853.25|837.65|853.35|850.4|851.6|871.15|861.2|834.7|865.75||898.05|897|870.3|862|881.5|873.15|845.95|799.95|803.35|777.3|767.3|802.05
04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|2778.45|2797.3501||2740.6499|2749.1001|2790.8|2750.45||2751.75|2745.55|2832.3|2706.45|2727.05|2722.8501|2707.45||2775.45|2769.8|2739.6499||2650.05|2640.3501|2574.8|2597.5|2620.55|2624.8501|2629.55|2631.6001|2657.5|2685.8999|2773.5||2739.75|2772.3999|2785.6499|2783.3501|2829.6499|2842.1001|2914.6499|2827.3|2722.05|2733.5|2761.8|2724.7|2758.3999|2875.5|2841|2816.3|2876.2|2885.95|2869.25|2891.1001|2886.3|2875.5|2901.95|2943.95|2977.1001|2941.7|2902.75|2944|3006.95|3051.8|3049.6001||3110.3|3034.8999|3075.55|3083.25|3052.8501|3047.55|3104.7|3108.5|3091.5|3062.3501|3094.3501|3041.25|3007.55|2984.5|2984.05|2967.2|2950.75|2926.2|2928.45|2925.3|2916.8999||2916|2871.1499|2853.6001|2876.1499|2953.8|2937|2896.1001|2898.5|2929.25|2896.1499|2918.3|2906.55|2910.3999|2921.1001|2863.3999|2847.8501|2795|2789.05||2841.6499|2818.8501|2798.1001|2775.6499|2760.5|2679.1499|2684.6001|2695.3|2677.8||2683.3501|2655.6499|2688.55|2722.2|2769.8|2752.75|2750.6001|2696.8999|2652.45|2659.3501|2634.3|2670.8|2685.3501|2679.3|2596|2601.1001|2618.55|2650.8|2665.7|2651.3999|2650.55|2659.3501|2675.95|2685.3999|2707.8|2723.8|2731.55|2731.55|2774.1001|2755.05||2742.1001|2777.95|2775.45|2775.45|2802.3501|2788.45|2748.3501|2802.5|2863.3999|2874.8501|2840.95|2823.8|2851.7|2909.2|2900.8999|2923.6001|2861.55|2841.8999|2819.75|2804.95|2875.45|2843.3501|2805.95|2722.7|2873.45|2873.45|2822.45|2798.7|2800.1499|2844.3|2862.55|2846.3999|2893.25|2886.45|2925.1499|2909.7|2787.8501|2783.1499|2978|2981.95|2866.8999|2847.45|2931.3|2790.7|2662.1001|2545.5|2539.2|2462.45|2449.95|2489.5|2494.95|2453.6499|2450.1499|2507.3501|2497.5|2560.8501|2536.25|2474.8999|2407|2422.3501|2423.05|2427.7|2335.3501|2333.6001|2350.8|2350.8|2352.1499|2368.3|2353.7|2349.3501|2350.7|2333.1001|2384.25|2307.3|2305.3501|2302.5|2336.1001|2393.2|2369.8501|2355.95|2357.8|2378.6499|2399.1001|2375.45|2394.55|2445|2424.05|2401|2282.05|2262.8999|2324.3|2299.1499|2411.8501||2497.8999|2474.95|2433.6499|2372.8501|2360.1499|2473.3501|2527.1001|2487.05|2577.7|2599.6001|2587.95|2557.6001
04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|800.55|796.05||800.85|800|809.35|801.9||805.15|799.45|816.05|816.15|836.35|845.65|847.85||860.5|853.8|855.35||840.65|845.1|857.2|877.25|874.4|868.8|862.7|866.1|891.55|893.4|893.25||896.1|887.6|902.2|892.6|919|914.2|908.25|900|882.15|890.35|886.25|890.55|904.9|877.55|891.8|901.75|907.9|928.4|987.65|983.55|992.15|968.7|977.45|940.6|960.65|955.9|940.95|933.9|918.2|962.3|956.25||971.45|979.15|973.2|978.6|992.75|970|1006.75|1013.75|986.35|994.95|994.4|1002|987.4|978.65|985.1|965.75|925.05|923.95|935.95|936.2|928.7||934.7|945.9|923.75|908.55|955.7|938.25|958.1|943.75|935.6|933.7|941.5|928.3|918.55|918.9|911.6|916|915.75|922.15||946.8|893.1|874.2|891.25|874.4|858.05|838.35|834.55|832.9||817.65|834.95|826|832.5|814|808.7|801.15|789.75|782.8|775.35|766.05|743.05|745.8|786.75|760.3|761|748.15|734.95|733.7|732.1|722.7|719.9|729.55|731.45|723.45|740.85|735.4|740|741|751.55||756.1|764.15|755.7|746.9|726.2|710.8|726.6|710.45|725.4|762.6|775.2|776.9|782.7|761.5|746.9|741.5|740.75|717.9|736.25|741.2|743.45|745.2|734.75|727.95|734.95|741.8|743.5|741.45|744.25|740.6|742.35|737|766.65|754|742.75|744|743.5|742.7|749.7|718.15|721.85|716.2|711.75|711.6|709.2|698.75|678.5|692.8|684.75|708.1|712.65|698.3|704.25|703.75|697.55|683.7|680.6|695.9|698.2|696.55|698.05|698.35|707.65|712.1|690.6|683.65|660.6|650.4|641.3|647.85|640.25|655.6|661.6|666.6|673.5|679.4|672.85|666.9|645|656.7|640.9|662.5|656.8|662.75|670.8|660.55|650.6|665.15|652.4|614.6|614.4|611.2|605.3||592.55|596.4|569|564.9|540.1|572.85|552.5|568.9|558.65|568.55|544.3|557.2
04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|295.2|295.6||295.7|300.95|300.7|295.2||302.3|304.3|316.35|320.8|308.65|305.5|306.05||311|308.85|299.85||294.9|294.1|303.8|304.45|295.6|283.45|281.05|280.85|285.55|283.65|289.5||292|291.05|285.75|284.8|292|282.1|278.8|277.9|273.5|279.7|268.4|264.7|266.95|275.3|282.8|286.65|284.05|283.4|277.45|276.9|271.9|270.55|274.35|271.3|272.75|268.95|276.25|260.8|243.35|248|252.5||257|257.7|252.55|262.1|261.95|256.05|264.1|267.05|264.9|268.1|270.35|269.95|263|261.1|254.2|252.9|250.85|248.85|252.4|244.4|247.2||246.7|237.2|237.6|235.4|251.05|246.75|247.25|247.6|246.45|245.8|248.3|252.85|257.1|253.1|252.55|261.1|262.5|262||261.05|260.75|256.2|255.15|258.15|257.1|258.7|262|268.05||257.7|262.85|259.7|249.9|249.3|248|255.75|264.4|262|260.5|259.7|254|251.8|255.85|245.05|247.4|253.6|253.35|251.45|247.6|248|243.35|246.6|241.75|238.4|239.35|238.15|234.8|225.3|221.35||221.2|217|216.65|211.65|205.5|198.25|209.25|206.8|209.75|220|220.3|218.6|217.45|211.1|212.45|212.95|209.45|206.5|210.55|208.5|214.6|217.25|213|210.55|222.45|221.35|220.85|222.35|224.2|225.95|225.35|226.95|228.2|219.35|220.75|222|221.8|222.75|221.85|219.55|222.95|220.9|221.55|221.15|220.1|221.25|215.6|216.7|207.15|200.95|197.95|200.9|204.95|195.7|193.45|192.5|188.65|190.5|198.45|197.2|202|195.55|193.25|193.9|195.8|193.7|192.2|193.6|187.55|188|186.25|188.7|193.25|191.1|190.8|187.35|187.15|190.6|191.5|193.7|189.5|192|187.8|191.45|195.1|186.75|187.75|191.2|188.95|191.55|191.3|187.45|188.55||186.95|181|179.65|174.6|172.15|181.8|182.5|183|175.2|173.95|169.35|168.6
04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|3200.05|3228.95||3269.6499|3157.3999|3061|2993.5||2980.75|3004.75|3132.1499|3114.6001|3097.8|2983.55|2919.5||2894.05|2902.6499|2925.6001||2851.7|2809.3501|2919.6001|2946.75|2905.1001|2934.6001|2958.7|2997.3999|3073.25|2996.6001|2976.3501||2904.1001|2886.1001|2866.6001|2879.5|3042.1001|3057|3087.3|3081.1499|3058.6499|3091.3501|3059.6499|2996.75|2929.55|2919.95|3106.75|3235|3202.75|3090.6499|2748.1001|2756.5|2756.5|2789.3|2730.25|2738.6001|2731.6499|2720.7|2705.1499|2663.5|2561.25|2622.3999|2600.3999||2686.8999|2597.8999|2585.05|2675.8|2645.5|2609.25|2592.3501|2512|2479.2|2517.25|2550.55|2553.5|2508.55|2502.1499|2509.45|2409.25|2414.8501|2412.8|2396.3501|2376.5|2388.8||2413.05|2433.8|2408.3501|2335.45|2387.75|2404.5|2389.7|2355.2|2356.8|2359.8999|2393.05|2442.7|2450.45|2432.7|2434.6499|2389.8999|2411.55|2463||2347.8999|2304.3501|2241.5|2313.3501|2375.3501|2349.6001|2299.05|2288.7|2307.3501||2265.8|2110.45|2195.3501|2033.4|2084.3999|2085.8999|2122.6001|2103.6001|2111.3501|2069.3|2119.45|2085.8501|2079.3|2118.6499|2052.3|2075|2101.7|2149.5|2212.25|2212.1001|2210.55|2182.6001|2227.7|2254.45|2273.6499|2277.1001|2248.6499|2173.1001|2125.8|2126.75||2089.75|2148.05|2085.2|2059.8999|2027.65|1947.65|1817.8|1789.15|1831.55|1828.45|1777.1|1688.9|1672.85|1623.7|1611.8|1608.9|1606.45|1651.65|1649.25|1649.9|1698.95|1698.65|1670.85|1634.55|1661.95|1650|1651.2|1664.45|1690.55|1677.5|1693.2|1685|1697.15|1704.4|1707.35|1725.1|1707|1750.75|1785.15|1743.2|1693.45|1676.25|1653.95|1574.35|1674.6|1716.15|1641.3|1599.2|1508.35|1512.05|1531.3|1481.15|1500.1|1485.1|1499.2|1436.6|1465.25|1441.75|1431.45|1402.45|1404|1393.85|1419.25|1410.05|1379.8|1362.55|1319.65|1349.85|1365.05|1388.15|1437.5|1411.8|1416.1|1398.3|1370.7|1347.45|1352.35|1372.75|1410.7|1403.6|1347.55|1355.65|1364.55|1364.05|1359.05|1364.25|1349.8|1360.65|1373.3|1356.95|1337.05|1337.6|1321.75||1280|1280.3|1288.45|1274.25|1266.05|1355.3|1294.4|1284.55|1301.1|1304.2|1314.8|1271.15
04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|201.8|203.75||202.2|203.55|208.75|208.4||215.45|203.5|223.5|224.3|225.7|222.75|221.75||236.05|223.7|222.95||224.85|219.05|221.75|229.15|224.4|225.1|217.05|223.65|232.3|235.65|239.25||237.5|232.05|234.8|242.75|259.05|250|246.35|244.85|232.1|241.35|238.9|229.8|228.4|238.55|236.05|241.65|236.25|238|239.6|240|249.15|243.5|248.85|241.6|243.85|227.45|227.5|213.7|196.65|202.45|201.85||211.3|231.9|217.3|201.9|189.35|179.2|183.3|190|191.9|192.85|193.1|192.6|190.75|186.4|187|188.6|179.9|178|179.9|180.75|177.7||175.4|178.15|174.95|176.95|191.5|197.65|196.7|189.55|188.4|193|181.5|183.55|186.85|188.25|188.25|187.4|188.45|187||184.45|174.9|173.4|177.6|174|175.15|173.2|174.65|173.05||164|164.25|161.3|164.6|157.45|153.45|147.8|147.9|142.95|141.35|139.9|143|143.2|149.6|148|149.8|141.2|140.65|131.7|131.4|128.2|124.85|128.65|131.6|132.3|137.75|136.8|136.2|135.4|134.9||132.85|130.85|130.2|128.35|120.2|115.95|121.3|124|124.85|130.7|134.55|128.6|127.75|125.55|116.2|116.25|113.4|113.3|118.8|120.95|123.7|122.55|122.45|123.55|133.55|135.5|132|126.85|128.45|131.25|128.75|127.9|128.45|129.35|129.95|131.85|129.4|126.05|127.4|123.55|115.5|115.9|115.15|108.1|108.25|108.3|110.35|110.75|106.7|109|109.45|109.65|110.05|109.75|109.5|109.45|112.15|110.45|114.1|113.2|115.4|116|117.3|117.8|114.25|110.85|109.75|108|108.45|111|112.3|108.75|112.05|111.9|109|106.05|105.35|105.8|106.9|106.65|105|105.65|104.75|106.35|104.7|102.7|107.15|103.95|104.75|97.1|98.05|94.85|92.35||90.35|91.85|90.35|91.8|91.65|91.7|92.6|94.4|90.95|93.1|90.1|89.65
04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|55.65|56.55||56.425|54.95|56.825|56||57.65|56.075|60.6|61.375|58.375|56.25|56.675||59.075|56.75|56.825||57.025|54.9|56.075|57.375|56.875|58.15|56.6|58.575|61.625|60.75|61.025||61.95|61.7|62.9|63.1|65.475|65.725|66.275|64.825|64.425|65.575|63.275|62.925|61.075|61.7|64.725|66.1|64.375|65.2|64.125|67.525|66.95|67.375|67.925|65.825|67.95|67.225|66.15|61.025|55.4|56.375|57.575||58.7|61.125|59.75|60.85|59.325|57.15|59.8|59.55|60.825|60.8|58.475|56.4|55.525|52.55|52.375|52.025|49.55|47.725|47.4|47.5|47.65||47.625|47.6|45.725|46.25|49.125|49.8|50.025|47.475|47.575|47.05|47.45|47.675|47.175|47.6|47.4|47.6|46.7|46.325||46.075|44.425|44.8|45.65|45.625|45.4|47.4|47.575|45.875||45.275|45.05|44.625|45.525|42.15|42.5|42.675|41.975|41.95|40.9|39.475|40.175|40.15|40.875|39.325|40.9|39.625|37.75|37.675|37.225|37.5|36.175|36.6|36.95|36.7|37.925|38.1|38.3|38.1|37.625||38.125|37.2|37.475|38.3|38.15|33.7|36.8|37.225|37.3|39.85|39.15|39.45|38.925|37.4|34.075|33.875|33.475|33.775|34.775|34.9|34.75|34.225|34.4|33.825|35.25|36.25|35.525|34.975|34.2|34.675|35.65|34.625|34.25|31.35|30.8|30.55|26.975|26.1|25.7|24.975|24.525|24.5|24.8|24.65|24.325|24.575|25.6|25.575|24.675|25.2|26|25.825|26.225|25.775|25.875|25.1|24.65|25.2|25.4|25.575|26.075|25.975|25.95|25.875|24.55|24.55|24.1|23.475|24.3|26.225|26.725|27.075|28.125|27.3|27.175|25.575|25.25|25.425|25.875|26.175|25.55|26.35|25.375|26.525|24.175|22.875|23.575|23.85|23.2|21.225|22.2|21.6|21.775||21.8|23.05|21.675|21.525|21.925|23.575|24.65|24.375|24.3|24.375|23.525|23.05
04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|2517.95|2511.25||2553.6499|2571.8999|2663.7|2587.7||2570.7|2602.2|2630.8|2650.6499|2628.6001|2611.6001|2510.6499||2551.75|2537.3999|2578.05||2505.1499|2402.2|2443.55|2410.3|2425.7|2411.25|2404.55|2422.95|2468.6001|2355|2401.3501||2431.95|2422.7|2382.7|2387.1001|2417.1001|2402.1001|2390.3999|2362.3|2277.2|2373.75|2361.3501|2372.2|2387.05|2416.45|2470.75|2388.1499|2450.25|2456.75|2486.1001|2505.5|2510.6001|2506.8501|2416.8501|2376.75|2401.8|2453.6499|2463.6499|2447.8|2407.3501|2441.7|2436.6001||2513.95|2596.6499|2716.3501|2697.25|2645.05|2588.2|2590.8999|2663.8999|2703.7|2720.55|2849.3|2844.7|2792.25|2805.3501|2793.8501|2753.7|2775.55|2764.5|2734.3999|2696.8|2683.8999||2648.25|2642.55|2600.8|2554.6499|2601.5|2575.05|2582.45|2527.45|2548.1499|2520.95|2526.05|2522.3|2438.8999|2472.55|2438.75|2411.3999|2315.8501|2230.05||2215.3|2155.3|2154.3|2207.8999|2186.25|2166.55|2161.7|2195.75|2187.6499||2179.95|2171.8|2181.7|2199.75|2225.2|2209.05|2238.3|2169.45|2154.6499|2172.8501|2211.5|2225.45|2159.55|2197.8|2080.45|2120.25|2099.8999|2114.3|2118.5|2070.1001|2061.2|2090.45|2071.3501|2064.6499|2077.8501|2050.6001|2088.6499|2105|2090|2028||2040.45|1986.4|1959.95|1945.6|1925.6|1918.35|1946.55|1937.5|1972.55|2028.4|2007.95|2012.1|2017.55|2031.2|2035.95|2056.55|1979.05|1960.35|1982.1|1956.35|1978|1943.95|1979.3|1899.1|1958.1|1982.5|1971.4|2000.6|1962.15|1958|1874.9|1885.7|1874.1|1836.7|1802.55|1802.55|1797.25|1789.55|1782.35|1806.25|1727.55|1716.3|1713.95|1705.5|1715.5|1743.35|1740.15|1759.65|1778.15|1712.05|1727.8|1695.75|1724.25|1751.6|1717.9|1693.2|1671.65|1688.4|1705.65|1703.5|1717.25|1686.25|1745.75|1708.85|1695.65|1686.45|1688|1687.45|1691.95|1686.75|1689|1747.25|1683.9|1652.15|1622.5|1597.8|1595.4|1621.7|1618.2|1637.35|1610.6|1635.95|1642.05|1634.25|1638.55|1633.75|1716.55|1709.3|1693.25|1683.1|1643.6|1619.45|1629.85||1617.9|1574.3|1500.05|1503.95|1501.1|1552.95|1522.4|1563.3|1523.35|1569.6|1578.4|1594.3
04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1269.825|1243.3125||1251.3375|1260.1875|1258.5375|1144.2375||1080.6375|1136.175|1197.525|1196.025|1186.05|1167.45|1227.45||1264.0125|1212.6375|1193.7375||1208.925|1137.3|1181.5125|1250.6625|1279.0875|1253.4375|1287.15|1381.2188|1391.2312|1429.4812|1408.0781||1407.15|1321.0593|1301.5969|1245.5156|1246.1344|1240.4812|1234.9125|1235.7562|1196.8313|1190.6719|1181.0531|1162.6875|1166.3718|1142.4656|1164.1781|1157.9343|1132.8187|1138.5844|1135.46|1144.63|1141.37|1141.8199|1163.62|1126.01|1159.9301|1093.89|1012.33|969.27|965.7|952.42|932.6||931.75|934.31|955.04|954.03|926.63|907.28|953.18|956.08|968.57|972.59|1005.92|991.52|968.82|971.16|998.72|1009.86|982.32|1002.85|965.84|901.55|905.57||892.35|894.46|860.32|839.31|846.56|822.32|841.16|827.97|830.25|825.98|816.05|797.54|800.66|816.95|852.38|826.71|822.71|803.22||826.57|841.84|816.95|791.21|787.73|792.62|815.68|783.87|830.7||719.58|723.91|688.36|714.46|675.25|655.88|645.98|634.75|630.39|627.33|632.17|634.42|630.42|648.25|645.55|644.48|648.73|646.99|650.05|634.13|646.14|645.89|647.38|656.33|662.77|630.25|641.14|653.91|669.21|672.22||679.5|688.95|650|638.21|618.83|612|618.44|602.75|619.99|633.57|652.08|666.76|676.15|683.77|667.38|675.93|671.79|711.98|696.97|685.32|706.44|655.76|625.78|631.15|661.78|650.81|665.3|656.92|665.72|696.83|639.37|633.63|621.31|595.21|588.88|602.07|602.13|613.07|588.23|590.03|608.12|534.49|530.89|530.38|542.53|529.65|525.35|517.67|515.98|521.1|520.57|528.67|542.98|544.56|545.2|531.42|522.65|514.38|524.67|518.26|539.24|542.39|548.49|548.44|552.12|551.67|537.38|536.93|537.38|541.83|541.6|525.77|505.69|504.11|509.54|502.59|496.91|491.88|479.05|490.56|493.93|505.29|497.9|507.82|514.27|522.17|539.16|532.12|522.96|493.65|474.3|457.37|456.86||472.92|479.45|459.87|457.37|460.41|486.2|498.32|503.02|491.77|495.28|514.72|517.36
04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|537.75|547.225||520.65|507.925|538.55|527.725||540.4|538.25|587.25|625.95|616.575|611.55|614.25||633.95|613.925|649.45||589.25|575.25|612.8|622.65|611.45|598.875|582.45|584.925|615.025|594.275|627.725||626.625|616.275|632.025|630.35|634|600.45|575.75|574.225|563.25|583.35|593.15|559.225|537.425|554.5|567.4|549.05|546.375|545.8|549.65|562.95|549.5|531.675|516.175|490.95|482.475|481.25|480.35|470.775|436.25|434.9|426.325||442.325|448.3|456.65|460.175|449.675|444.675|460.125|457|446.25|452.425|449.725|446.8|444|444.775|442.325|441.625|437.675|426.3|426.225|424.225|428.125||433.925|434.375|428|420.225|448.5|471.575|457.9|461.3|464.725|460.15|455.525|459.45|453.9|449.325|440.225|440.15|443.325|436.45||419.525|430.525|428.125|437.175|434.825|439.025|441.95|447.925|445.925||422.1|413.475|423.575|428.7|404.4|386.1|378.925|389.8|386.1|384.725|387.675|391.425|399.675|394.825|386.225|394.675|389.475|386.775|394.225|383.95|365.9|362.8|368.4|372.6|366.4|370.5|364.45|362.1|367.225|335.225||333|327.175|328.175|333.7|328.125|317.2|327.175|333.9|347.875|363.275|352.45|356.65|350.05|350.45|336.575|328.925|320.725|322|325.3|329.65|344.35|351.775|350.5|334|368.35|365.225|366.5|369.125|366.525|361.7|362.95|365.775|360|353.6|353.95|358.325|362.05|348.475|351|354.75|368.325|362.95|348.375|356.725|370.225|354.55|373.2|392.825|387|395.65|377.05|361.2|360.45|343.3|326.975|319.55|315|317.925|312.275|311.15|311.575|323.15|312.5|297.625|283.475|287.725|279.25|271.75|271.825|286.125|295.4|281.35|267.975|255.225|243.075|236.925|234.25|239.3|228.05|237.15|231.725|243.375|242.6|251.55|240.825|236.85|225.95|215.2|205.025|195.8|199.05|196.85|191.5||199.95|210.45|200.85|192.925|198.475|208.75|209.55|199.575|190.07|200.07|210.6|221.68
04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|993.35|993.2||987.3|965.9|953|915.25||909.25|915.2|943.7|907.4|905|892.8|882.2||881.3|881.3|870.4||850.05|840.15|855.85|846.15|835.25|822.25|807.9|839.3|840.95|835.3|848.25||857.3|852.95|862.7|862.8|874.9|880.5|885.9|873.65|855.2|863.25|862|853.6|856.4|888.55|911.7|922.15|935.85|932.2|929.95|935.2|967.95|959.45|956.95|942.85|927.15|920|921.6|921.45|905.25|944.5|959.6||998.6|923.8|902.25|930|924.25|917.3|936|959.25|947.2|958.25|965.2|945.45|957.45|968.85|979.35|965.75|927.75|921.3|906.75|905.05|908.35||909|889.3|857.05|845.75|886|872|875.7|874.45|889.4|897.35|899|888.2|896.15|910|900.65|898.15|889.95|897.15||868.55|870.7|852.85|879.25|848.5|833.4|830.15|835|855.6||858.1|839|810.8|761.05|786.6|780.15|791.25|781.75|769.65|760.9|772.65|767.65|776.3|794.1|784.7|782.8|782.2|806.2|800.3|800.6|806.25|791.75|810.4|810.05|834.15|834.55|837.75|823.2|836.8|843.25||818.65|796.5|796.55|800.7|772.1|743.75|780.2|799.1|792.35|828.1|810.8|832.1|818.8|796.15|802.95|802.75|801.85|786.35|794.05|807.55|826.6|815.45|816.95|808.9|868.9|876.6|867.9|871.9|869.4|856.15|857.5|864.35|872.1|863|879.1|881.3|934.2|944.8|948.85|906.45|909.75|860.65|864.1|866.8|874.6|820.75|811.95|791.2|779.25|810.65|820.4|824.9|800.2|823.6|836.55|836.95|840.05|809.35|809.5|820.75|812.9|801.9|776.2|767.9|777.85|779.85|775.75|771.7|789.4|780.1|789.85|791.95|804.3|786.65|783.45|787.3|788.95|768.4|768.7|771.7|785.85|796.95|774.95|750.85|744|759.45|750.4|733.2|725.65|745.65|713.95|713.4|714.95||730.9|724.35|707.6|662.4|669.8|664.95|665.6|675.9|690.9|664.5|652.65|648.55
04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|2713.7|2717.6001||2778.25|2850.75|2919.8999|2928.8999||2832.7|2814.8999|2947.75|2936.5|2890.6499|2843.6499|2846.95||2912.7|2859.05|2837.55||2855.2|2796|2855.6001|2933.6499|2880.1001|2960.3|3034.6001|3014.8501|3071|3108.75|3129.3501||3155.2|3151.8501|3191.1499|3286.1001|3178.7|3167.7|3073.5|2908.45|2994.2|3089.2|3139.7|3151.95|2992.6001|3101.6499|3127.75|3190.25|3130.8501|3044.55|2928.8999|2951.8999|2967.7|2925|2984.3999|2946.05|2959.8501|2877|2869.1001|2812|2651.5|2794.45|2811.75||2837|2862.75|2719.1499|2764.95|2778.3999|2744.8999|2820.95|2895.55|2926.1001|2998.2|2984.8501|2967.5|2921.45|2914.95|2991.1499|2898.45|2789.1001|2763.6001|2680.3|2665.7|2678||2673.1001|2661.8501|2625.75|2682.3999|2637.05|2556.05|2627.05|2640.05|2671.95|2685.1001|2622.05|2625.3|2652.1001|2526.45|2441.8999|2470.8501|2456|2426.7||2289.2|2373.05|2360.8|2380.25|2360.3999|2382.6001|2392.2|2375.05|2432.1499||2383.05|2400.3|2398.2|2362.3999|2325.8501|2294.6001|2281.95|2290.8|2209.05|2205.75|2239.8999|2267.1001|2240.2|2176.2|2144.25|2116.55|2100.3|2081.3501|2143.05|2094.3|1984.2|1977.7|1974.55|1977.45|2002.6|2057.6001|2065.3501|2066.1001|2083.05|2110.45||2184.8|2203.1499|2133.25|2108.3999|2102.7|2047.35|2055.3|2049.3|2097.45|2149.05|2139.05|2135.95|2136.1499|2162.7|2239.3501|2237.75|2222.7|2246.6001|2261.3999|2251.45|2278.3999|2218.45|2241.6001|2251.25|2319.3999|2380.8501|2410.1001|2341.1499|2250.3|2259.45|2285.8999|2266.6001|2259.45|2189.75|2178|2207.1001|2169.2|2131.95|2116.5|2138.3999|2150.55|2163.45|2165.1001|2093.1499|2063.45|2040.2|2049.7|2051.3999|2026.1|2031.4|2100.3501|2110|2040.8|2019|1989.75|2007.05|2146.3501|2154.8501|2233.95|2322.7|2320.3501|2319.55|2361.7|2323|2290.1499|2295.5|2289.3501|2317.1499|2290.95|2294.3999|2305.55|2358.3501|2359.8999|2350.3999|2363.1499|2350.8501|2340.3999|2403.55|2365.3|2397.8|2406.5|2388.3501|2390.1001|2459.5|2499|2414.2|2349.3|2381.7|2305.5|2269.3501|2308.45|2200.2|2283.25||2398.3|2470.25|2454.3501|2337.5|2306.55|2333.8|2324.3999|2352.1499|2303.3501|2313.55|2255|2182.1001
04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|671.35|658.7||651.75|648.15|669.2|668.85||661|635.6|668.2|681.6|688.25|677.9|685.25||713|697.45|695.35||698.2|694.6|706.4|730.55|716.2|726.25|718.75|727.9|737.75|744.4|750.6||760.75|745.45|743.3|730.75|736.8|753.95|731.25|728.55|724.8|770.65|749.4|715.95|719.45|749.65|777|777.75|775.05|794|750.4|740.1|734.8|742.5|736.15|719.6|743.9|733.8|714.2|709.35|662.9|670.7|632.1||658.4|644.5|675.85|675.75|668.75|657|674.85|676|687.8|675.7|666.95|672.7|671.1|654.25|664.45|624.7|623.8|620.45|625.1|630.2|617.65||610.2|592.45|589.75|582.5|609.5|605.4|606.1|607.1|615.9|613.25|627.05|634.2|620.65|619.25|614.5|602.7|608.1|603.65||601.6|612.55|599.85|619.65|595.6|607.85|611.5|636.3|628.8||610.35|599.7|608.65|583.6|565.05|541.75|539.3|525.15|534.15|522.65|492.5|493.85|504.7|508.1|493.35|507.2|510.3|501.45|493.95|492.95|472.4|462.6|471.3|461.35|468|468.05|451.9|453.1|449.65|444.15||443.7|424.65|426.85|439.25|415.05|402.45|419.75|412|423.35|443.35|442.9|446|449.55|440.55|447.2|446.85|431.25|444.35|458.7|455.2|474.95|484.4|485.7|496.75|509.2|473.05|463.35|451.8|445.8|440.45|434.95|444.2|445.8|438.15|435.85|448.1|451.1|448|431.1|433.3|433|434.95|429.15|417.35|431.65|425.85|440.9|437.05|431.55|445.6|460.85|478.95|446.2|434|433.1|434|426.65|417.7|440.05|439.6|453.75|444.15|447.35|434|428.45|423.2|433.25|406.65|404.8|424.85|421.7|424.65|443.65|430.15|417.05|405.4|389.6|381.55|389.6|408|413.45|427.45|420.05|430.25|405.3|394.35|409.55|410.1|396.95|384.95|390.95|387|341.3||336.95|357.2|362.5|354.5|358.8|388.55|401.95|414|386.85|379.55|382.05|397.35
04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|3672.5|3681.3999||3600.8999|3515.55|3634.6499|3597.5||3602.45|3541|3651.3|3649.8|3680.2|3615.5|3598.5||3743.05|3670.6001|3666.7||3600.05|3501.6001|3603.55|3678.3501|3664.75|3650.05|3664.5|3569.6001|3654.45|3664.6499|3746.3999||3867.55|3798.75|3798.75|3852.8501|3879.05|3901.1001|3944.05|3814.05|3798.7|3944.8|3931.8501|3912.25|3971.55|4001.1001|4115.4502|4165.7002|4132.8501|4122.2998|4136.0498|4181.8999|4151.5498|4154.8999|4237.4502|4231.25|4223.5|4236.3501|4201.4502|4114.7002|4005.8|4135.7998|4146.3501||4168.9502|4089.5|3703.3|3643.95|3641|3563.75|3580.3|3576.05|3600.8999|3624.25|3617.3501|3529.1499|3437.95|3462.7|3492.6499|3522.45|3481.25|3444.05|3448.1499|3431.55|3414.7||3374.75|3309.6499|3265.3|3238.25|3347.55|3270.45|3303.5|3271.6499|3289|3327.6499|3290.8501|3306.55|3326.2|3319.55|3311.3999|3294.3999|3338.1499|3243.6499||3173.55|3129.2|3051.25|3095.7|3077.75|3058.55|3034.25|3037.8999|3045.1499||3040.75|3017.45|3023.1001|2997.5|3001.95|2977.3999|2949.3|2926.1001|2914.8501|2843.7|2886.8999|2925.3501|2944.05|2947.3501|2895.1499|3082.25|3006.2|3018|3004.2|2980|3044.75|3027.3999|3054.1499|3034.45|3022.75|3059.8|3074.55|3077.3999|2972.25|2952.3||2985.3999|2881.1001|2897.5|2966.3501|2957.3999|2931.8501|2986.2|2985.8501|2986.7|3050.95|3019.2|3037.95|2937.3501|2957.7|2916.3501|2914.7|2910.1499|2901.75|2898.2|2883.2|2896.3999|2880.55|2958.3999|2967|3014.1499|3043|3082.2|3009.3999|3039.3501|3053.1499|3036.95|3059.8|3104.8|3115.6001|2987.55|3017.95|3023|3007.45|2993.8|3001.7|2991.8|3009|2969.95|2917.45|3004.95|3048.95|3099.3|3119.3501|3020.5|2985.5|3032.1001|2985.3999|3004.3|3002.55|2995|2942.3|2942.05|2899.5|2900|2894.7|2882|2852.45|2847.1499|2897.1001|2932.3999|2879.3501|2842.05|2826.05|2859.5|2867.6001|2820.45|2817.25|2862.1499|2855.75|2674.3501|2678.3501|2689.45|2718.45|2728.55|2782.1499|2718.55|2717.2|2791.1499|2801.05|2776.3|2817.25|2783.3999|2796.1001|2758.3|2710.5|2600|2580.55|2564.8501||2553.75|2640.3501|2557.75|2509.3|2477.45|2663.6001|2702.6499|2696|2628.8501|2566.3|2419.05|2406.55
04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|466.15|468.23||460.74|447.35|461.03|465.4||472.23|450.49|486.57|502.27|507.02|498.63|495.58||526.5|514.29|518.65||517.6|511.52|526.31|537.15|538.2|544.58|536.45|535.25|544.85|543.17|555.03||553.75|540.77|531.34|543.75|547.84|553.54|530.91|525.96|525.77|552.24|555.53|537.64|536.95|549.05|555.58|569.74|575.24|577.2|556.99|555.95|546.85|539.3|549.02|553.1|549.74|523.8|516.62|505.17|472.81|480.37|483.84||490.2|496.58|511.13|497.52|495.24|471.34|487.7|487.07|489.62|503.53|497.75|507.51|507.41|502.35|511.2|520.91|527.3|528.8|532.69|519.34|519.7||517.79|508.2|500.46|503.5|524.54|527.95|513.96|511.55|489.2|483.73|478.83|483.76|478.56|482.29|486.87|486.08|481.73|485.45||490.21|481.47|468.34|480.41|480.49|470.94|453.04|464.74|448.19||437.01|429.25|426.3|420.28|385.97|377.56|373.18|355.66|348.61|341.52|330.45|337.55|336.62|344.86|328.94|331.24|330.99|322.85|325.77|326.28|322.7|321.04|336.75|326.82|332.27|331.34|332.19|332.66|346.96|337.83||343.81|327.41|329.03|333.06|313.47|302.48|323.94|329.85|332.56|347.01|346.72|351.67|350.86|343.6|353.96|349.39|341.82|349.52|350.04|359.19|361.48|366.37|363.89|348.31|366.58|362.76|364.06|363.79|348.73|338.47|338.92|340.53|341.53|338.02|332.66|341.5|341.36|345.27|343.83|345.96|334.07|325.77|323.12|317.02|324.69|321.39|327.98|323.52|316.68|324.74|329.33|324.86|328.8|343.68|329.68|320.04|314.5|318.66|323.02|330.96|332.55|320.37|334.74|310.46|292.75|296.02|294.99|282.72|285.41|289.96|300.13|293.05|302.14|283.64|269.49|252.25|239.27|236.18|234.82|244.68|233.57|243.23|244.03|250.38|238.71|230.99|240.86|234.3|215.79|195.1|194.51|193.38|182.65||189.27|198.75|204|196.23|193.6|208.36|210.91|215.81|206.69|201.23|202.14|205.77
04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|991.665|985.385||981.94|946.99|982.475|973.97||980.67|916.315|962.905|965.48|953.96|951.95|948.165||978.95|966.86|950.235||946.745|905.755|920.205|940.52|940.585|944.065|943.015|952.51|961.33|968.905|993.41||999.145|996.915|983.91|995.81|1012.995|1039.5601|987.7|977.405|964.86|1026.4449|1019.96|1000.865|1000.06|1025.045|1019.895|1018.565|1046.0601|1053.77|1027.88|1021.665|1022.795|994.165|1002.105|972.22|970.055|953.605|947.63|972.18|872.275|895.53|912.61||919.89|907.1|905.28|893.825|892.415|835.46|863.61|874.735|879.365|895.9|898.61|917.16|898.8|878.635|882.085|889.875|887.045|890.635|896.17|897.605|899.505||899.255|901.325|893.885|884.675|921.56|929.41|925.77|929.695|893.35|899.505|902.885|901.065|896.94|905.195|905.245|911.405|880.22|874.655||875.88|880.67|871.775|885.97|877.435|854.26|782.34|778.995|736.535||726.11|702.62|694.48|668.765|628.335|628.645|605.515|581.185|574.36|570.145|557.35|562.395|564.235|566.725|570.095|583.155|587.34|590.415|595.185|598.11|595.23|589.905|610.005|586.765|591.275|591.52|587.195|590.525|599.54|588.115||605.36|585.235|587.67|598.595|580.33|542.57|564.66|568.23|571.23|588.85|600.7|614.6|611.55|611.22|612.84|612.92|602.68|623.42|626.37|627.72|635.55|636.5|635.96|619.03|654.55|653.08|656.44|650.26|640.04|628.24|628.95|629.9|634.3|626.91|624.67|635|635.72|644.03|640.28|646.72|629.57|624.21|616.2|610.32|620.59|617.76|632.86|634.28|617.32|627.03|638.13|634.74|638.43|662.01|636.16|626.49|616.85|624.35|646.14|648.38|656.92|640.54|658.96|628.5|614.94|618.88|616.93|584.51|589.02|594.63|602.12|604.61|631.97|618.36|589.98|542.75|503.69|512.83|510.36|528.6|515.8|522.3|531.08|544.1|523.64|513.68|528.61|518.47|476.32|440.49|428.6|425.81|409.73||431.56|453.92|470.2|453.55|446.55|472.32|479.02|481.64|466.82|455.8|460.1|467.34
04205|18024|/equities/bajaj-holdings---investment|NIFTY200|3410.6001|3388.45||3377.7|3334.6001|3378.25|3341.1001||3331|3279.95|3409.45|3388|3355.45|3322.5|3291||3338.7|3293.05|3197.2||3285.55|3254.3|3427.6001|3449.75|3428.3|3429|3537.75|3475.8|3502.8501|3490.25|3618.5||3596.45|3615.8501|3588.6001|3591.3501|3639.55|3664.45|3684.1499|3594.1001|3630.2|3718.2|3631.8999|3651.5|3601.05|3611|3584.1001|3600|3618.95|3561.25|3544.6001|3553.6499|3522.3501|3531.3501|3518.6001|3457.7|3419.5|3388.55|3357.3999|3300.8999|3246.6001|3230.3|3230.3501||3300.3|3283.45|3246.2|3247.2|3235.75|3181.3999|3201.05|3210.1499|3201.6499|3187.6499|3140.3501|3131.3|3128.05|3108.75|3110.8501|3142.6001|3119.1499|3076.55|3105|3066.3|3092.1499||3073.05|3068.3999|3015.8999|3070.55|3081.8999|3123.3999|3148.95|3118.8501|3059.3501|3062.25|3048.75|3069.95|3074.8999|3112.1499|3138.05|3142.6499|3104.55|3094.3||3063.75|3005.6001|2929.1499|3092.8999|3246.8999|3008.8|2878.8501|2750.95|2712.95||2691.25|2678.1001|2649.8999|2523.25|2445.8999|2426.8999|2369.05|2303.45|2300.7|2315|2306.7|2269.1001|2279.5|2265.2|2296.8999|2261.6499|2301.8|2348.95|2350|2363.6499|2354.05|2376.6001|2405|2400.3|2398.7|2398.7|2400.55|2427|2461.7|2427.75||2449.5|2413.95|2434.45|2492.6001|2441|2427.1001|2494.75|2404.25|2516.3999|2587.5|2486.7|2518.2|2499.3501|2470.6001|2461.1499|2472.05|2435.05|2456|2485.05|2590.5|2648.6499|2651.3999|2648.95|2678.8|2782.1499|2851.6499|2758.25|2668.1001|2667.3999|2648.7|2614.8|2632.75|2629.05|2612.75|2598.8501|2686.8501|2683.1001|2725.6499|2708|2701.05|2660.3999|2634.6499|2593.8|2601.45|2656.1001|2649.6499|2697.8501|2721.25|2682.05|2674.8999|2672.05|2660.1499|2700.3999|2716.05|2638.8|2590.3|2606.25|2637.25|2723.25|2732.75|2772.1499|2799.8501|2852.8999|2654.45|2546.5|2586.3501|2570.1499|2543|2622.6499|2705.05|2682.7|2838.75|2918.95|2739.1001|2527.25|2403.1001|2349.05|2317.3999|2318.55|2349.3999|2416.6499|2468.95|2503.3999|2500.1499|2440.05|2241.6001|2277.6499|2188.2|2066|2000.6|1993.75|2003.7|1992.1||1993.55|1909.3|1903.7|1888.6|1857.35|1925.25|1902.6|1930.55|1920.4|1904.55|1876.95|1897.8
04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|1684.561|1670.198||1680.535|1672.4351|1677.106|1668.26||1663.688|1596.449|1641.772|1669.304|1676.062|1653.451|1640.778||1671.59|1678.249|1648.0341||1638.79|1596.449|1613.147|1617.719|1612.501|1607.0341|1573.042|1625.322|1629.149|1624.676|1618.3149||1615.731|1575.129|1590.286|1591.38|1626.217|1623.682|1617.6689|1575.179|1548.541|1570.756|1573.489|1581.043|1529.209|1540.838|1567.625|1603.953|1611.7061|1640.182|1645.1021|1638.79|1638.243|1646.493|1830.121|1787.681|1818.2939|1711.1479|1663.34|1630.093|1578.707|1654.146|1654.395||1669.6021|1668.3101|1678.498|1689.7791|1627.41|1609.37|1642.915|1700.662|1680.1379|1678.249|1712.838|1711.397|1657.575|1669.105|1671.2419|1664.583|1632.131|1636.3051|1605.245|1550.082|1547.547||1546.355|1550.629|1538.0551|1528.116|1603.655|1628.6021|1624.13|1619.806|1643.66|1655.588|1648.1331|1657.973|1655.985|1656.333|1639.486|1636.355|1663.141|1644.704||1649.326|1596.8459|1593.2679|1643.462|1666.72|1602.7111|1586.311|1633.8199|1603.307||1579.6021|1561.313|1504.759|1466.045|1480.855|1444.179|1403.676|1365.609|1342.301|1328.486|1347.55|1343.05|1341.9|1343.75|1348.55|1388.1|1357.65|1389.2|1381.8|1376.1|1381.9|1366.8|1379.6|1388|1401.6|1406.85|1441.85|1448.2|1435.5|1450.7||1463.05|1477|1481.4|1447.65|1355.95|1305.75|1348.8|1315.3|1318.45|1394.45|1381.2|1365.85|1379.65|1370.75|1302.3|1258.4|1263.15|1258.9|1266|1290.1|1318.45|1319.85|1335.85|1321.9|1379.7|1378.6|1395|1374.45|1373.8|1367.1|1388.4|1364.5|1341.3|1305.4|1316|1385.7|1378.25|1352.9|1362.55|1349.85|1357.05|1333.75|1324.15|1310.35|1322.05|1264.65|1242.6|1241.7|1247.45|1257.6|1273.35|1257.5|1249.15|1253.25|1253.05|1250.05|1248.8|1251.75|1277.45|1264|1267.4|1256.45|1307.65|1312.2|1314.1|1278.2|1269.85|1261.1|1244.5|1242.6|1236.95|1255.5|1243.7|1243.45|1215.85|1221.8|1197.2|1199.2|1140|1149|1134.6|1148.35|1124.9|1154.85|1163.15|1133.25|1131.4|1151.7|1145.3|1078.9|1105.65|1076|1037.6||995.1|976.5|969.15|949.85|920.6|944.3|965.3|938.7|924.65|926.85|893.6|894.3
04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|313.45|309.5||309.15|304.9|322.65|326.2||331.9|327.55|358.95|355.05|349.75|337.6|335.45||350.9|338.9|336.45||345.6|349.95|357.45|364.65|352.6|346.05|337.7|335.9|339.5|339.4|349.2||349.7|350.9|351.9|346.35|357.4|354.9|345.2|338.4|345.25|342.2|335.15|325.3|326.9|337.25|345.65|348.25|350.15|339.95|337.5|332.65|331.2|328.3|330.65|329.55|346.85|342.85|339.35|323.25|309.45|311.15|303.7||309.55|314.1|340.7|359.8|362.3|356|368.55|373.15|375.1|391.45|408.4|419.4|405.8|396|401.85|397|400.2|402.25|406.1|413.2|406.15||398.15|399.05|396.7|374.3|408.2|406.35|410.15|412.15|410.3|423.2|414.9|399.95|403.9|411|393.4|376.6|372.3|377.2||367|366.55|368.15|358.75|353.9|349.9|352.6|361.45|352.65||344.25|337.75|339.15|344.95|340.1|330.9|321|312.6|308.3|300.9|289.45|293.25|288.95|296.2|299.15|307.75|310.3|316.05|319.15|323.7|313|303.75|320.75|320.6|327.85|325.45|318.8|314.55|306|292.35||285.75|273|273.55|280.45|265|254.8|267.95|267.45|277.2|298.75|305.3|305.1|303.7|301.4|311.8|307.05|300.85|305.45|307.1|314.45|312.9|317.5|306|305.8|320.05|311.1|298.05|293.4|294.95|292.1|288.6|289.65|288|287.3|288.2|290.9|297.35|300.6|301.4|307.5|300.05|310.95|306.9|308.8|345.1|338.1|336.35|340.55|330.25|341.35|349.95|343.9|353.2|350.5|352.8|342.5|349.4|352.4|370.1|373.95|381.1|379.3|394.7|356.95|347.15|346.25|325.85|319.3|328.2|337.95|335.4|331.35|350.85|311.25|290.6|271.65|263.2|268|268.65|283.5|267.5|268.75|259.85|263.25|247.7|233.45|250.25|240.65|226.65|218.15|222.25|219.15|202.15||202.95|210.85|222.1|220.4|229.6|243.7|251.8|252.2|233.9|239.85|240|252.2
04208|18047|/equities/bank-of-baroda|NIFTY200|62.95|63.05||63.25|63.8|67.35|68.3||68.9|66.1|74|73.5|74.1|72.85|72.7||75.6|74.1|72.25||70.75|70.05|71.8|74.25|72.45|73.7|71.95|74.85|78.85|78.85|77.35||80|80.3|81.2|80.65|85.8|85.6|83.3|83.35|85.4|89.95|88.35|86.85|89.55|91.2|95.65|84.2|79.7|79.55|78.35|77.2|79.7|80.2|80.95|82.5|82.05|77.1|74.65|73.9|68.05|66.75|74.05||73.85|73.35|76.3|79.45|75.75|73.05|75.15|76.2|75.25|70.75|64.25|65.55|66.15|65.5|65.6|65.8|64.5|61.45|62.1|62.35|62.4||60.85|60.55|58.8|58.8|63.1|63.8|66.4|67.15|67|65.45|66.35|65.6|65.2|60.15|59.05|58.3|54.1|53.75||51.35|51.15|49.05|46.85|46.9|47.55|47.95|49.6|47.55||46.55|45.65|47.2|48.2|46.75|45.8|45.75|45.05|45.05|44.85|41.7|42.95|42|42.9|42.7|43.15|42.85|42.55|41.85|43.6|40.3|40.35|42.05|41.3|41.8|44.3|42.6|41.5|42.05|41.55||41.95|41.05|41.35|43.35|41.55|39.85|41.55|42.3|42.85|45.05|45.6|46.45|46.55|46.15|45.95|45.6|44.35|45.25|46.2|45.9|47.3|47.25|47.55|48.95|51.6|48.7|48.45|48.7|48.35|48.35|47.45|47.6|46.5|46.15|46.1|48.1|48.6|47.1|48.55|48.35|46.25|46.35|46.5|46.85|46.8|45.95|47.35|46.8|46.65|48.6|49.25|48.7|49.4|48.65|49.4|48.1|47.55|49|50.55|51.6|52.8|52.75|50.8|51.45|50.75|51.5|51.4|48.6|49.25|51.85|52|51.6|50.5|49.4|47.05|45.95|44.9|44.85|45.95|45.45|45.15|47|45.8|45.75|46.5|42.8|43.15|42.1|42.45|38.95|38.6|38.5|37.1||37.45|37.55|36.65|36.5|38.6|41.6|43.15|44.15|41.05|41|41.1|42.5
04209|18031|/equities/bank-of-india|NIFTY200|65.15|64.15||64.6|64.6|69.65|69.15||71.5|66.65|74.5|68.2|68.7|66.6|67.25||69.9|67.85|69.75||69.7|69.25|72.1|75.2|68.4|66.7|65.3|68.6|71.95|73.6|75.85||76.95|77.9|81.55|76.9|79.7|80.65|80.4|80.9|82.45|86.5|87.15|83.55|87.2|84.3|93.15|84.7|70.6|58.85|58.85|59.8|60.8|59.25|59.05|59.55|57.4|54|53.4|53.45|49.8|48.55|49.05||50.4|51|52.85|53.85|53.25|52.4|53.55|54.85|54.3|53.9|49.85|50.9|51.15|51.2|50.55|50.35|50.15|48.7|49.2|49.4|49.4||48.9|48.7|47.25|47.25|49.6|50.4|51.5|52.15|52.8|51.15|51.6|53.25|53|48.85|48.7|48.75|47.45|46.6||45.05|44.65|44.35|43.75|43.5|43.95|41.35|41.85|40.9||40.45|40.55|41|41.25|41|41.1|39.85|39.35|39.4|39.05|38.6|38.95|39.55|39.8|39.95|40.2|40|40.2|40.05|40.6|39.4|39.55|40.3|40.4|41.05|41.55|40.5|40.1|40.45|40.75||40.85|40.65|41.35|42.1|40.15|39.25|40.45|41|42.1|44.3|45.35|46.1|46.55|47.25|47.65|48.9|45.3|46.5|47.85|48.55|50.55|51.4|52.1|54.35|52.55|49.9|48.4|47.75|47.9|48.2|48|48.65|46.5|46.8|47.4|48.4|49.05|48.15|48.8|48.95|48.6|48.3|48.9|48.15|47.05|46.35|46.75|45.7|45.9|47.45|48.4|48.55|50.25|47.1|46.55|45.65|46.4|46.75|48.25|49.3|50.1|49.9|49.55|49.85|50.55|49.95|50.15|48.8|49.65|51.35|50.25|55|53|52.05|51.45|51.2|49.35|49.75|48.15|40.8|40.95|42.2|41.05|42|42.1|40.65|39.5|35.2|34.55|31.45|32.05|32|31.4||31.5|31.7|31.4|31.35|32|33.45|33.85|34.15|32.85|32.65|32.15|32.5
04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|1269.77|1264.3199||1264.51|1255.55|1289.75|1283.47||1279.47|1272.55|1355.67|1369.3199|1352.36|1354.45|1360.89||1388.66|1370.29|1368.39||1375.89|1393.1899|1417.0601|1450.2|1438.36|1451.75|1433.29|1442.55|1449.66|1456.72|1467.25||1467.64|1464.67|1461.35|1488.35|1484.98|1486.0601|1456.77|1431.39|1401.47|1444.74|1438.45|1441.23|1428.37|1460.72|1476.75|1470.8101|1485.72|1513.39|1488.4399|1492.34|1528.98|1534.58|1552.03|1508.66|1549.59|1529.76|1501.21|1492.2|1462.96|1484.9399|1474.51||1519.24|1527.8101|1560.41|1589.79|1573.17|1544.13|1565.96|1590.37|1592.8101|1582.77|1580.1899|1607.04|1598.95|1615.95|1567.13|1554.12|1533.71|1539.3101|1540.72|1543.9399|1568.59||1527.8101|1543.11|1482.55|1465.15|1543.4|1547.3|1569.3199|1565.62|1586.38|1519.4301|1516.5601|1528.45|1524.0601|1524.4|1523.91|1500.58|1503.45|1504.77||1532.73|1486.45|1446.49|1465.88|1465.79|1439.1801|1461.16|1394.16|1341.49||1319.62|1305.49|1293.45|1332.53|1321.8101|1305.54|1300.76|1280.4|1264.8|1274.89|1278.5|1270.16|1290.97|1291.89|1288.29|1317.23|1329.0699|1326.88|1334.09|1352.16|1337.4|1316.21|1329.9|1323.47|1323.17|1318.4|1331.26|1340.03|1316.01|1309.1899||1308.0699|1284.6801|1313.24|1310.5601|1269.73|1265.78|1308.95|1280.3|1289.51|1300.62|1296.1801|1295.11|1309.53|1296.67|1232.3101|1232.84|1249.46|1274.9399|1296.67|1314.89|1339.4|1297.45|1259.88|1265.88|1306.51|1316.65|1277.91|1273.4301|1291.55|1272.99|1253.7|1238.79|1224.46|1212.52|1202.97|1205.51|1206.29|1198.35|1204.24|1225.78|1231.92|1284.54|1229.48|1222.0699|1235.67|1229.87|1231.14|1223.29|1234.84|1257.01|1276.16|1260.03|1272.3101|1282.98|1269.8199|1258.67|1246.29|1249.36|1219.88|1238.49|1254.91|1261.25|1282.98|1301.3|1265.49|1249.75|1252.1801|1272.84|1278.89|1291.75|1285.37|1297.4|1312.65|1308.22|1309.24|1281.13|1283.76|1296.38|1306.66|1331.46|1305.78|1355.67|1359.23|1366.2|1378.13|1359.03|1369.5601|1396.5|1352.12|1291.75|1266.85|1287.12|1253.7||1242.15|1268.0699|1291.16|1256.33|1249.51|1300.91|1329.17|1349.24|1289.95|1287.27|1260.08|1245.8
04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|591.42|595.87||591.25|596.5|612.75|606.21||604.33|606.83|627.17|635.37|626.67|623.75|622.29||636.96|637.5|633.17||633.25|612.12|617.54|620.42|610.04|604.75|587.42|595.62|606.29|598.5|597.71||608.62|595.83|593.75|607.96|609|609.62|594.42|598.96|566.54|602.42|603.96|601.42|608.21|617.71|632.25|626.87|632.96|636.71|641.96|643.12|635.67|635.12|626.62|608.46|611.5|607.46|603.71|600.71|589.04|609.54|610.17||623.71|644.5|671.04|661.79|657.92|646.5|647.92|661.75|663.83|669.29|675.67|675.5|660|652.5|659.5|648.75|639.21|632.87|627.87|620.04|617.42||609.21|611.58|594.04|579.17|591.71|591.37|574.79|570.21|567.62|564.42|566.29|564.96|556.79|560.17|559.33|557.37|554.33|546.25||539.79|532.58|530.04|535.17|536.92|535.92|530.67|543.21|539.25||540.83|542.96|541|534.42|544.58|541.33|539.37|531.58|526.75|523.67|519.21|525|505.42|506.96|496.21|507.87|507.54|504.92|512.67|508.92|502.83|497.87|504.87|506.67|507.25|502.17|512.83|506.62|504.37|492.42||492.12|486.42|481.17|489.37|485.21|479.21|475.67|467.21|474.87|482.08|481.62|487.12|484.87|481.54|477.21|478.79|468.17|461.29|462.5|459.79|463.58|462.17|461.08|448.08|470.25|468.87|468.87|472.75|474.87|472.33|462.75|463.5|468.96|451.25|458.62|459.04|458.33|456.12|459.54|462.62|440.71|437|438.04|437.58|438.75|438.67|435.54|435.04|442.54|436.75|435.08|432.87|431.04|436.42|432.08|422.83|425.33|417.04|416.46|415.46|420.37|415.54|423.75|421.96|419.67|411.17|411.92|411.58|418.5|425.67|433.5|450.67|429.58|421.17|417.08|416.12|417.21|421.21|416.17|418.04|407.67|412.21|408.71|416.25|425.71|419.75|429.79|418.96|408.37|409.79|383.67|379.25|381.17||381.08|387.87|370.08|366.08|367.04|375.71|379.12|379.17|381.08|377.12|379.5|375.54
04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|42.3|42.0166||41.4333|41.1333|42.6666|42.8333||41.8666|40.6333|43.3|43.35|43.7666|43.65|43.8||42.0333|41.7|41.9333||40.8|39.75|40.8166|42.2|42.65|42.65|43.2666|44.6166|45.95|45.7|46.6833||46.5833|46.6666|48.35|49|50.9333|50.9666|50.5|48.65|45.7|47.2333|45.45|44.7333|43.4333|45.1333|47.1833|46.3666|44.3833|45.3666|45.4166|45.1333|46.6166|45.9833|46.9166|46.7333|46.9833|46.3666|44.5|44.5666|43.35|43.7333|44.2333||43.5666|44.1166|44.6333|45.1666|45.6833|44.5166|44.4833|46.3833|44.6833|44.8166|44.8666|44.0333|43.9166|44.3833|43.8333|43.7666|42.1333|39.9833|38.1333|38.25|38.2||38.3|38.4833|37.4166|37.3166|40.4166|40.1|39.3666|39.4166|39.5166|38.2166|38.1333|38.9833|37.7166|38.3166|38.5833|38.3333|37.85|37.2666||37.0333|36.3|35.6166|35.9|35.3333|36.1166|34.3666|32.1833|32.05||32.2333|31.4166|31.9|31.8|31.0166|30.8166|30.9666|29.6333|29.8|29.55|29|28.88|29.42|29.9|29.98|30.87|31.03|30.8|29.98|30.02|30.33|29.47|30.52|30.5|31.18|30.93|31.18|31.38|31.92|32.07||32.03|31.92|32|32.48|31.1|30.15|31.28|30.73|32.1|34.63|34.52|34.48|34.93|35.68|34.08|33.87|33.68|34.22|35.2|35.47|36.15|36.33|35.98|35.37|37.35|36.77|37.27|37.47|38.2|37.37|37.3|37.43|37.23|36.93|37.72|38.15|36.88|35.28|36.1|33.07|33.02|33.47|33.47|32.27|31.95|31.88|32.43|32.18|33.13|34.05|34.17|32.63|33.08|32.25|32.67|31.48|32.03|32.37|32.83|33.23|33.28|34.52|34.02|34.07|32.4|29.68|29.57|29.55|29.18|28.43|27.9|27.5|27.77|27.1|26.68|25.62|23.88|23.55|23.65|23.97|23.55|24.48|24.35|24.88|24.65|24.27|24.53|23.22|23.13|23.07|23.22|22.22|21.67||21.02|21|21.07|20.77|21.5|22.58|21.22|21.9|20.18|20.05|19.9|20.88
04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|582.35|588.65||575.35|560.85|586.75|575.05||590.55|581|610.25|614.85|612.4|619.45|608.65||613.35|595.95|590.65||587.25|570.55|581|595.1|596.85|600.05|587.1|591.05|611|613.3|616.6||622.6|612.9|618.95|617.7|641.5|630.55|636.65|618.5|610.05|620.85|602.4|608.55|588.6|603|633.05|637.75|630.75|628.05|640.1|647.9|655.9|645.3|643.05|617.9|629.05|634.35|648.4|613.25|583.8|582.65|601.8||608.5|629.4|618.85|621.55|599.2|588.8|613.55|622.45|628.25|621.4|610.95|603.3|598.85|548.3|556.55|552.6|538.1|525.3|517.6|523.45|527.8||526.6|538.5|517.65|524.2|555.65|557.5|556.7|553.75|541.15|552.2|539.2|548.5|544.05|549.3|551.95|539.4|515.65|509||508.35|513.2|495.85|494.1|499.2|497.3|510|499.9|495||481.1|496.75|499.75|519.7|493.75|477.05|473.15|463.75|458.35|450.9|451.3|454.95|460.05|468.55|483.4|495.1|464.1|457.45|461.15|451.45|452.5|444.95|443.5|458|460.3|465.8|467.3|468|466.2|465.6||448.15|447.55|449.35|454.15|444.9|431.25|446.65|452.65|455.05|479.35|478.65|480.65|476.7|475.6|463.4|461.45|465.95|471.15|486.8|488.65|491.15|498.6|496.65|491.2|502.25|510.9|499.15|499.85|499.4|489.8|490.55|490.05|499.55|497.15|494.95|502.9|434.8|413.55|422.8|407.8|403.75|401.05|392.3|386.25|381.95|385.25|385.95|393.25|382.8|384.1|389.45|387.2|384.35|382.7|377.45|379.3|366.55|366.8|369.05|354.5|369.75|362.5|375.35|368.35|358.8|334.4|337.35|319.35|316.5|352.5|357.45|356.65|368.95|373.15|375.8|360.35|358.15|348.15|340.5|350.5|353.35|353.95|362.15|363|349.05|340.95|334.45|333.85|334.2|326.05|306.95|288.35|291.7||284.35|291.6|281.9|270.6|269.7|277.3|276.3|285.3|284|286.55|279.8|278.15
04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|45.4|44.7||44.2|44.05|46.2|46.05||46.55|45.05|51.5|51.6|50|49.35|49||50.95|48.75|48.95||48.7|48.2|49.85|51.75|52.2|52|52.1|50.1|53.9|55.25|53.4||54.8|54.85|54.4|52.45|54.25|51|51.75|48.8|47.6|47.15|42.95|40.7|39.65|40.4|43|40.05|39.9|38.9|38.8|38.75|38.25|38.75|39.85|43.55|42.2|39.7|38.9|38.2|36.05|36.6|35.7||36.25|37.65|38.75|40.5|39.75|38.05|39.4|40.2|40.75|39.35|39|39.35|39.3|39.4|40.15|40.65|38.7|35.9|35.4|35.4|35.25||33.8|33.95|32.65|32.55|35.85|35.85|36.35|36.35|36.85|35.95|35.65|36.6|36.15|34.95|34.25|34.2|33.8|34.05||32.85|31.45|30.65|31.35|31.35|29.2|29.15|28.45|28.25||27.95|28.1|27.95|28.2|28.2|27.95|28.4|27.2|27.95|27.85|28|27.8|28.65|29.65|29.45|29.1|28.8|28.45|28.65|28.65|27.2|27.15|27.95|28.3|28.6|29.1|29.25|28.4|29.35|29.55||29.6|29.25|30.25|31.8|30.15|29.85|31.5|32.6|34.25|34.65|35.15|35.65|35.95|36.25|37.1|37.05|36.5|37.5|38.45|38.7|40|39.15|38.55|38.55|41.65|39.2|39.95|40|40.9|40.65|38.5|38|37.45|37|37.35|38.95|36.05|35.75|36.25|35.25|35.7|36.7|36.65|36.2|35.95|36.8|38.45|37.45|36.2|36.9|37.7|38|38|38|38.35|36.9|36.8|38.9|42.6|41.4|42.05|41.25|42.55|43.55|38.65|36.7|36.05|35.7|35.75|36.9|37.85|36.35|34.9|33.65|32.45|31.75|27.45|28.35|29.1|31.4|30|31.3|31.1|27.95|27.75|26.8|27.7|28|28|28|26.85|25.2|24.85||24.55|25.55|25.95|25.4|26.05|27.3|27.45|26.6|21.5|22.55|22.2|23.05
04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|196.42|194.23||189.47|189.78|192.12|187.97||190.08|187.55|197.6|199.9|198.81|198.76|198.74||203.08|198.69|200.01||196.95|194.51|199.62|202.66|203.98|201.01|198.2|200.59|210.72|213.83|212.43||206.84|207.02|216.68|214.41|215.38|216.52|217.75|211.37|208.86|214.29|203.68|202.08|196.18|199.64|200.66|191.15|194.05|194.54|194.12|195.91|193.05|194.7|195.02|192.68|194.33|192.63|189.43|182.46|178.1|178.42|176.71||179.82|183.88|189.57|192.14|191.96|190.15|192.49|198.11|191.24|186.9|186.53|185.78|182.09|179.82|182|183.56|177.33|176.94|177.75|177.12|177.71||175.29|173.83|172.95|170.56|182.86|183.58|185.53|185.06|188.24|184.51|185.39|183.46|181.28|183.39|182.14|182.88|178.52|176.1||173.18|175.5|177.38|180.96|183.14|177.96|178.15|177.84|183.23||182.93|183.23|182.93|177.73|174.36|168.28|170.07|161.97|162.89|160.83|164.57|158.69|160.39|161.87|160.69|163.22|162.2|162.29|159.41|160.94|157.83|151.66|154.56|157.44|158.6|160.18|157.88|158.9|163.45|164.43||164.03|163.92|179.47|178.82|174.46|175.15|179.98|182.07|186.39|191.31|192.96|191.77|192.4|193.68|199.06|199.78|188.48|191.33|185.81|187.27|191.94|192.19|189.08|189.34|192.7|191.73|190.4|191.7|190.24|190.4|191.49|187.43|186.78|189.38|191.87|195.53|195.84|199.29|192.75|194.88|190.15|190.57|189.68|193.98|192.12|194.58|210.69|214.27|212.5|208.19|212.43|209.21|215.52|203.03|206.05|182.88|171.6|173.53|176.41|174.73|174.92|175.57|176.36|181.16|178.94|178.05|176.5|173.64|177.98|182.77|171.9|175.76|182|178.82|176.68|171.9|169.28|167.03|167.61|173.6|171.81|175.94|177.12|182.97|171.6|165.87|162.06|158.6|160.78|159.16|151.57|152.96|145.39||146.34|145.41|143.42|136.17|136.52|147.74|143.79|146.97|145.09|146.16|150.78|153.01
04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|512.969|521.067||520.429|516.748|530.785|529.41||526.269|512.822|535.202|532.993|531.619|522.392|518.515||511.202|507.767|511.889||512.871|498.393|514|519.496|518.269|520.184|517.484|513.263|519.546|513.214|514.54||516.159|512.135|516.012|522.981|529.656|536.232|531.226|522.392|546.048|568.477|562.391|555.127|559.79|570.636|578.194|582.906|583.004|582.759|575.446|587.078|579.323|587.912|586.292|570.391|589.532|597.63|588.305|568.477|543.398|560.379|560.281||570.047|566.219|570.636|585.164|581.385|576.133|591.544|569.851|567.593|555.324|537.067|530.294|535.202|515.619|504.527|507.57|505.656|500.307|506.638|510.662|511.987||507.767|497.853|491.08|481.853|501.239|505.607|506.687|494.908|493.779|495.104|495.841|493.779|494.319|499.571|484.651|471.056|475.964|470.614||454.713|459.768|455.547|465.51|468.455|474.786|459.915|469.584|475.62||466.982|471.007|469.78|457.805|463.105|441.609|448.872|444.701|446.222|448.971|425.756|442.492|443.523|425.364|426.051|426.394|422.714|411.278|397.536|390.371|394.248|391.843|405.634|407.646|407.401|417.364|416.628|414.665|418.885|416.628||424.382|413.192|427.572|435.474|431.548|411.573|425.806|462.271|459.13|485.436|470.173|472.872|476.602|465.363|482.589|488.184|494.957|488.921|505.951|513.509|528.085|540.404|536.183|503.644|513.803|501.73|505.018|518.908|517.19|510.662|515.865|525.975|516.601|511.791|518.858|525.484|537.606|540.944|548.551|550.465|545.066|548.649|538.882|537.263|544.625|542.514|555.766|554.195|549.189|549.14|556.747|558.661|557.287|565.14|556.305|552.379|553.213|578.489|575.986|564.109|558.17|550.956|556.698|565.974|570.734|548.158|549.827|549.533|556.649|550.072|548.698|547.079|568.133|570.342|561.949|550.563|553.066|534.858|540.551|549.778|541.68|556.649|557.336|574.366|573.581|561.9|541.484|547.815|548.747|542.416|552.379|552.723|548.944||582.268|583.593|583.102|587.765|528.134|543.888|529.901|545.704|549.533|526.318|520.282|518.319
04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|397.6|399.35||401.15|406.35|412.85|404.6||406.95|404.3|420.3|413.25|414.2|414.25|406.45||410.55|408.9|408.45||395.25|398.5|402.1|400.75|402.25|395.7|389.15|388.2|391.7|395.75|400.2||402.55|389|393.35|394.6|399.75|402.7|398|395.65|390.2|397.8|389.5|385.35|397.65|404|420.1|418.7|417.4|407.95|408.05|406.4|408.15|404.8|409|407.2|409.9|401.2|391.5|379.2|371.8|380.1|377.55||382.7|393.75|441.95|449.8|451.6|448.9|457.05|466.45|462.8|471.75|471.25|465.65|454.8|459.75|467.65|467|465.75|465.4|458.7|460.5|465.8||481.95|483.6|462.15|450|471.95|460.9|460|455.3|454|455.5|453.95|450.95|445.45|450.6|442.65|433.9|430.3|433.3||429.35|425.75|420.15|433.55|420.25|419.95|422.75|423|428.15||433.45|422.7|417.9|406.15|416|414.8|413.3|410.5|406.9|404.15|403.6|403.2|406.45|413.6|402.55|417.2|429.65|439.6|439.8|437.9|447.9|433.45|446.7|451.5|462.65|451.9|469.15|452.15|457.8|458.35||452.65|447.7|455.5|450.4|428|408.25|423.9|422.05|429.35|454|442.2|438.65|440.05|430|433.1|430.65|427.9|415.8|422|420.95|425.35|411.25|405.35|376.15|391.55|391.35|392.35|387.4|392.2|394.05|394.15|396.35|394.85|391.25|395.1|393.25|396.6|407.55|412.45|399.45|407.45|408.2|413.8|411.9|409.6|403.45|395.8|399|399.6|415.15|430.3|430.7|426.3|428|431.6|426.45|424.8|437.6|414.85|414.3|405.95|401.75|400.2|401.85|395.6|391.95|388.45|390.1|397.75|401.8|404.3|389.9|396.5|387.55|381.25|393.85|396.1|385.1|387.55|384.8|386.95|389.95|381.65|381.25|389.6|393.65|382.5|382.7|385.5|354.7|345.45|350.85|358.3||350.3|354.85|346.85|336.6|331.75|328.5|335.15|337.25|343.45|351.6|359.25|349.75
04218|18052|/equities/bosch|NIFTY200|13456.0098|13427.833||13334.9043|13430.4668|13771.373|13564.2949||13803.1777|13598.4346|14402.249|14620.4092|14475.8965|14040.918|13949.9756||14092.3516|14002.4043|14169.5781||13670.6924|13604.4482|13931.291|14233.6836|14262.209|14438.874|14131.7598|14534.5859|14728.0479|14898.3018|14802.292||14905.5576|14906.999|14870.8711|14814.0195|15146.5283|15153.4854|15355.5938|15135.2969|14764.2256|15016.8242|14874.6484|14652.6113|14837.4756|15486.3408|15724.0313|15698.5869|15484.502|15608.7393|15520.0342|16123.5771|16184.6523|16224.1104|16577.5391|16077.46|16259.3428|16450.0215|16430.3438|16091.8721|15233.9414|15675.877|15447.6777||15779.4902|15574.9961|15709.7188|15785.1563|15089.8262|14425.5059|14675.123|14700.3682|14690.2803|14536.8223|13834.6836|13771.9697|13779.0264|13221.6992|13351.502|13252.9072|12906.7832|12707.3584|12740.3057|12755.7109|12762.3203||12608.8633|12569.3057|12544.8057|12372.6631|13122.5576|13271.9414|13242.8193|13156.1523|13108.9424|13082.752|13127.5771|13426.8887|13165.4941|13354.3838|13039.5684|12927.3066|13219.7109|13175.0361||12737.8711|12698.5117|12846.9014|12900.7695|11747.3535|11840.5322|11854.7441|11431.543|11550.2148||11666.6494|11822.5918|12164.0449|11926.8506|11627.6387|11790.3398|11930.2314|11730.9053|11748.6465|11499.2275|11539.2822|11704.8154|11734.5332|11869.9014|11769.0703|12138.1543|11739.6006|11676.8867|11822.8896|11830.9902|11959.0996|11856.5|12075.4502|12159.25|12529.0996|12737.7998|12841.7002|13222.5|13291.75|13400.1504||13551.5|13730.0498|13645.7002|13490.7998|12930.0498|12390.5498|12749.4502|12395.5996|12925.5996|13070.5996|12963.25|13137.2998|13081.5498|12853.5498|12872.1504|12951.2002|12778.0996|12774.4502|13065.7002|12856.3496|13064.25|12953.5|12392.5498|12814|14007.6504|14145.75|14295.5498|14254.5498|14197.1504|14196.75|13758.0996|13615.9004|13814.9004|13895.0996|13705.1504|14397.0498|14327.5|13262.5498|13592|13657.6504|13065.7002|12852.0996|12767.9004|12794.0996|13078.6504|12983.8496|13173.8496|13203.5498|12910.6504|13199.3496|13331|13264.7002|13162.5|13256.2002|13187.8496|12811.4004|12995.2998|13246.2002|13858.9004|13332.1504|13411.0996|13528.0996|13481.1504|12037.2998|11777.0498|11914.7002|11289.4502|11418.0996|10954.5498|11213.5|11447.0498|11401.2998|11336.7998|11338.7002|10949.0996|10607.5|10572.3496|10566.0996|10649.3496|10913.3496|10783|10806.0996|11189.3496|11353.4502|11487.9004|10957.6504|11043.3496|10499.2998|10309.25|9721.1504|9872.0996|9431.2998|9391.8496||9520.2998|9346.7002|9264.2998|9149.25|9070.3496|9583.1504|9516.6504|9791.2998|9767.4004|9861.5|9792.1504|9895.25
04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|3636.7981|3738.1211||3716.103|3728.9551|3682.8269|3679.041||3732.144|3798.647|3783.6521|3802.6321|3794.4619|3716.801|3686.6621||3605.115|3611.6411|3602.624||3491.636|3431.1111|3524.6641|3555.2|3551.2151|3453.7771|3426.927|3455.072|3476.1941|3437.637|3421.5471||3467.4761|3414.074|3450.3899|3478.834|3488.946|3468.2729|3435.196|3399.1799|3351.3069|3392.405|3392.9529|3323.6101|3328.8411|3318.8779|3347.0229|3351.5569|3376.9121|3404.3611|3408.595|3449.9409|3412.1809|3449.593|3460.8511|3528.5491|3566.7581|3503.4919|3488.2991|3507.7271|3488.1489|3590.4199|3597.394||3600.1831|3594.6541|3617.3701|3579.012|3587.929|3594.5049|3595.7|3651.8921|3607.7549|3618.217|3599.4861|3562.0249|3539.658|3526.6069|3537.9641|3539.7581|3554.603|3563.1211|3570.6431|3580.0081|3590.22||3604.866|3611.9399|3616.9709|3610.645|3706.738|3715.9541|3738.719|3751.6211|3762.979|3718.9431|3725.917|3613.6831|3631.916|3615.5271|3634.7051|3622.501|3583.6951|3615.925||3624.4929|3535.623|3542.647|3549.073|3544.241|3538.9609|3498.3621|3487.4021|3496.8169||3501.45|3502.2971|3479.8301|3495.373|3535.175|3500.553|3486.3059|3457.8621|3391.0601|3407.6479|3460.4021|3519.583|3528.5991|3559.0359|3472.5081|3456.915|3445.5581|3384.6841|3540.0071|3758.4961|3733.3391|3717.199|3775.782|3731.7949|3717.697|3745.1001|3794.7|3785.95|3765.8501|3830.45||3808.6001|3798.1499|3736.8501|3737.3501|3686.3999|3612.75|3624.8999|3588|3629.3|3797.5|3815.6499|3844.5|3734.1001|3719.5|3772.25|3719.25|3738.3|3731.6001|3724.05|3705.8501|3746.8501|3799.2|3771|3726.05|3793.8501|3816.6001|3829.25|3896.8501|3908.3501|3882.75|3868.1001|3875.3999|3914.3|3868.6499|3801.3501|3808.25|3809.75|3879.55|3942.8|3934.8|3857.6499|3849.95|3817.6001|3776.2|3823.6001|3805.95|3794.7|3774.75|3777.3501|3818.45|3827.6001|3805.05|3880.3999|3982.6499|3785|3854.75|3723.25|3735.25|3796.8|3726.6499|3673.6001|3685|3678.45|3624.45|3538.3501|3535.1001|3545.95|3603.8|3519.25|3456.3999|3450.3999|3446.3999|3467.05|3421.2|3438.55|3404.25|3401.45|3345.3501|3357.2|3366.05|3370.3501|3377|3415.7|3426.8|3466.7|3450.3501|3510.3|3451|3434.8501|3378.8501|3323.25|3220.3|3163.8501||3167.1001|3110.95|3127.8501|3104|3109.55|3125.6499|3118.7|3079.55|3107.3|3053.95|2994.6499|2915.3501
04220|18055|/equities/cadila-healthcare|NIFTY200|570.9|552.55||556.25|527.15|527.1|504.7||489.95|499.7|514.45|470.7|461.7|456.5|439.95||441.8|440.9|434.55||420.2|420.2|430.95|431.15|431.65|425.4|419.75|429.15|439.95|439.95|442.5||448.4|443.55|446.2|442.25|449.05|445.6|441.2|435.3|435.2|438.05|433.45|430.5|434.45|452.4|467.65|463.7|468.9|466.95|468.05|470.85|469.5|467.8|473.45|475.25|479.2|476.9|467.2|455.8|451.5|462.3|462.05||467.4|460.5|469.5|486.2|485.2|472.9|487.8|503.45|487.05|490.35|493.7|485.15|482.2|481.6|485.85|486.4|478.4|476.75|479.35|479.35|487.7||489.5|475|469.05|452.8|476.6|475.05|469|466.85|469.85|466.65|469.55|467.95|465.05|472|471.05|462.95|450.8|453.65||450.1|422.3|421.5|429.1|432.85|425.8|430.7|428.9|429.85||425.6|426.05|416.45|409.4|437.6|432.3|442.9|439.3|437.65|410.65|417.7|411.15|418.5|423.5|418.85|424.3|425.65|426.35|428.2|422.7|430.4|415.9|430.55|430.1|441.5|438|436.1|412.85|415.35|414.05||398.25|395.05|387.8|390.6|385.5|376.3|383.9|393.1|396.1|409.7|393.7|388.4|375.05|368.55|370|363.75|370.6|364.6|370.4|377.15|387.05|382|378.1|371.25|388.85|389.1|388.65|388.2|395.1|400.65|398.45|395.8|397|397.5|395.45|386.4|385.2|394.75|405.15|390.9|388.85|396.05|403.7|394.65|388.4|365.65|360.75|357.05|356.6|363.1|369.95|366.65|364.85|374.3|377.4|360.9|354.55|353.8|358.1|356.4|356.05|359.7|361.85|362.9|366.35|363.15|348.7|353.1|366.7|363.85|363.35|362.8|367.05|360.65|362.05|365.65|364.5|360.8|370.85|374.3|369.5|369.2|360.2|353.2|359.7|362.7|353.8|353.05|349.55|344.6|338.1|337.6|338.3||346.7|344.35|337.8|325.9|323.95|332.2|336.85|324.95|323.7|328.4|321.25|321.2
04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|26.1|26.05||25.61|25.86|26.84|27.15||27.47|26.44|29.75|29.44|29.93|29.6|29.35||31.27|30.44|29.41||29.23|28.68|29.67|30.77|30|30.2|29.32|30.05|31.51|31.66|31.4||32.24|31.99|32.27|31.92|33.71|33.16|31.75|31.35|31.44|32.7|32.17|31.86|30.94|32|33.68|33.25|32.52|32.51|31.42|31.56|32.13|31.13|31.69|32.17|32.43|30.61|29.31|28.45|26.4|25.59|26.24||26.73|26.64|27.22|28.39|27.71|26.58|27.46|28.61|28.96|27.83|25.78|26.2|26.6|26.42|27.08|26.8|26.66|25.79|25.87|25.27|25.05||24.15|24.14|23.04|21.83|24.32|24.82|23.99|24.4|25.48|25.05|24.5|25.63|27.4|23.48|22.24|21.99|21.15|21.98||20.76|20|19.3|18.65|18.77|18.66|18.66|18.87|18.49||18.3|18.38|18.87|19.26|18.54|18.41|18.3|17.88|17.72|17.47|17.24|17.14|17.4|17.63|17.94|17.91|17.66|17.76|17.75|17.88|17.57|17.54|17.71|17.88|18.01|18.47|17.93|17.89|18.27|18.05||17.94|17.77|17.88|18.2|17.42|16.66|17.63|17.9|19.13|19.74|19.92|20.05|20.11|20.08|20.17|20.07|19.53|19.97|20.38|20.65|21.26|21.55|21.35|21.5|22.96|21.11|21.26|21.34|20.7|20.86|20.8|21.13|20.41|20.01|20.26|20.43|20.45|20.27|20.37|20.38|20.49|20.63|20.89|20.36|20.37|19.87|20.05|20.08|19.94|20.25|20.45|20.42|20.8|20.6|20.45|20.28|20.28|20.18|20.68|20.92|21.73|21.8|20.9|20.98|20.6|20.91|21.1|20.11|20.4|20.9|20.96|21.9|22.75|22.37|21.47|20.68|20.15|20.29|20.54|20.75|20.2|20.97|20.11|20.12|20.86|19.47|19.43|18.43|18.39|16.76|16.66|16.73|15.76||15.45|15.54|15.47|15.28|15.52|16.79|17.26|17.81|15.96|15.77|15.97|16.27
04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|122.65|119.3||120.85|121.5|123|122.05||122.45|122.7|125|124.3|123.45|123.55|125.35||124.8|125.3|124.8||123|122.7|121.45|121.15|118.8|118.55|122.55|124.35|127.25|126.8|129.85||134.5|135.3|135.55|135.3|136.05|135|138|135.65|129.7|128.25|125.05|123.9|125.9|128.8|129.75|125.7|126.65|126.8|128.9|130.65|130.05|130.4|133.55|129.6|130.9|129.1|126.8|126.6|128.2|125.9|123.8||128.05|128.05|125.55|128.35|128.5|128.75|129.8|131.05|129.25|128.05|127.55|128.75|128.1|125.85|124.35|123.05|122|123.05|123.55|121.95|121.95||124.4|123.7|120.8|122|125.8|127.25|126.3|125.85|127.85|130.25|131.95|135.2|135.1|134.65|130.8|128.55|130.75|128.55||125.4|125.45|125.8|129.3|124|123.05|118.5|117.05|116||115.05|113.25|113.85|112.9|113.05|112.25|110.9|112.95|111.95|111.35|114|114.75|116.05|108.7|109.6|109.85|111.6|111.95|111.6|111.6|107.05|104.3|105.8|107.2|109.2|110.65|110.75|110.65|111.85|110.45||109.9|109.35|109.85|109.5|109.85|107.85|111.45|111.9|115.1|119.15|118.6|117.7|120.15|120.2|119.85|118.85|119.85|119.65|118.65|120.25|121.35|120.3|116.85|119.9|122.4|122.6|122.7|122.9|124.55|123.2|123.05|123.2|122.85|122.05|122.05|121.75|120.35|121.1|122.05|121.45|118.95|116.65|114.9|113.45|113.45|115.7|115.95|112.95|111.9|114.7|115.95|115.15|117.3|117.3|117.9|119.95|120.6|122.6|121.95|122.65|121.95|125.05|125.65|124.35|121.15|123.85|123.3|125.7|122.95|128.3|129.05|126.45|127.05|126.05|118.9|118.6|117.95|117.2|118.3|121.9|124.1|126.6|126|125.1|123.05|122.8|124.05|124.45|117.9|115.55|113.9|113|114.75||111.45|110|107.65|108.55|109.95|118.75|120.55|121.65|121.35|119.65|125.65|123.25
04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|555.95|551.2||538.75|530.55|540.6|535.3||532.45|510.85|557.9|562.95|578.05|540|544.35||562.5|558.8|555.3||554.65|537.5|548.5|559.7|570.4|552.85|527.65|529.6|540.65|534.95|531.8||539.4|544.4|534.15|526.8|535.1|540.65|538.55|522.3|518.9|526.05|504.5|517.8|528.65|530.35|527.7|528|528.05|532.75|468.55|471.6|467.75|459.05|460.6|451.1|464.4|459.85|439.1|442.95|397.85|405.25|410.5||420.6|422.15|431.7|457.45|437.95|409.25|424.1|426.15|427.9|443.05|426.8|431.8|431.35|434.85|437.25|443.25|411.35|387.65|384.9|383.15|386.35||376.35|376.25|360.8|354.85|375.1|374.45|377.5|377.25|371.75|369.3|366.35|369.95|373.05|364.5|369.75|370.7|374.9|374.8||388.7|360.2|352.85|360.2|351.7|338.95|332.4|334.7|322.5||309.75|316.5|304.35|312.5|305.4|303.6|306.05|293.65|296.55|293.05|273.25|250.1|243.25|248.75|246.9|251.5|243.1|242.55|240.2|239.9|237.25|237.3|249.55|242.65|248.95|253.75|251.45|254.35|261|252.4||257.5|249.15|251.8|248.85|238.7|229.8|229.95|231.05|231.25|240.65|239.55|238.6|232.9|232.1|224.45|221.25|220.55|222.15|226.45|234.05|244.1|242.7|241.45|232.2|249.75|240.9|245.3|242.15|231.75|227.35|226.7|226.65|231.8|212.3|218.1|225.15|209.4|207.15|209.55|208.75|205.65|204.4|200.55|201|202.5|214.2|221.4|215.65|208.8|212.35|222.55|220.9|212.55|215.2|207.2|209.65|202.2|199|205.25|208.45|208.9|205.3|213.1|201.1|196.7|197.1|197|189.4|193|201.8|205.95|196.8|204.15|204.7|196.8|178|168.2|155.45|155.3|160.05|150.95|155.7|150.4|146.65|145.4|142.6|155.85|157.9|152.1|141.7|135.1|135.3|122.1||123.2|129.85|135.15|127.1|125|149.35|148.25|157.7|150.9|151.9|144.1|148.85
04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|935.6|944.35||949.3|946.3|938.05|914.2||885.2|902.4|883.05|842|840.85|836.15|819.75||818.3|815.1|812.2||787.45|787.25|792.95|776.1|772.85|760.65|755.15|772.15|792.3|805.5|805.95||812.4|797|809.25|805.15|806.75|812.5|811.8|789.8|787.05|809.15|789.05|790.95|792.45|807.35|825.45|835.7|848.35|844.3|848.55|859.8|863.4|841.75|847.25|847.7|834.45|849.25|821.6|806.4|825.9|841.9|842.5||836.8|808.3|812.75|832.8|822.45|801.75|823.7|840.9|841.7|843.15|856.85|838.7|826.55|824.8|827.25|832.25|826.6|819.95|823.8|827.95|830.15||833.2|824.65|795|778.5|793.45|783.2|786.8|781.65|789.3|755.85|762.75|762.4|766|773.15|766.95|762.15|758.35|755.6||745.6|738.7|731.65|748.45|746.3|739.9|742.1|742.95|742.55||744.65|739.7|742.35|717.3|763.2|789.95|793.5|781.15|759.3|751.25|754.5|762.3|765.25|770.25|747.15|757.55|757.5|767.1|764.3|764|782.35|768.3|781.5|787.15|813.65|803.15|811.45|773.6|780.35|778.65||773|774.7|762.35|774.8|770.1|733.45|767.4|777.65|768.1|806.25|751.5|752.6|742.45|721.6|725.95|726.8|727.55|708.2|716.75|724.6|738.6|738.25|736.55|713.55|748.6|756.2|748|747.75|751.75|760.75|762.7|758.35|764.85|771.65|771.8|760.25|762.1|778|795.6|728.65|731.1|722.15|713.85|710.4|720.15|685.95|681.25|662.6|652.9|666.05|671.45|661.7|662.3|674.35|689.1|674.5|638.2|632.3|638.35|638.9|639.05|634.4|636.55|634.6|638.8|646.2|627.1|640.25|644.9|634.9|634.9|631.2|659.8|655.95|636.2|642.05|640.35|637.8|643.65|643.6|635|642.95|640.05|635.1|650.9|660.55|641.2|637.6|642.5|648.15|628.35|633.05|627.7||639.35|616.6|620.65|594.95|600.45|570.3|569.75|570.2|570.15|586.05|591.9|589.55
04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|165.6|159.5||158.3|158|161.85|162||162.45|159.6|165.55|166.1|165.45|155.5|156.3||161.1|155.95|153.9||159.6|160.8|163.85|168.65|169.65|169.55|167.3|169.1|170.2|171.2|172.2||172.4|171.75|175.1|173.4|180.65|181.35|175.6|168.8|165.3|167.5|164.95|161.15|160|164.45|167|166.65|165.75|169|162.95|164|164.1|166.65|171.9|171.1|175.85|182.55|181.6|172.4|169.25|167.45|167.3||173.9|174.25|174.6|174.95|175.45|172.3|173.8|177.4|178|178.9|182.8|184.7|184.95|182.65|182.65|179.1|180.45|180.1|178.1|180.25|182.05||178.2|180.4|171.45|175.55|180.2|184.3|188.55|186.6|185.1|176.85|173.65|174.85|173.75|175.85|179.4|178.6|181.7|182.1||186.05|172.7|176.95|183.3|183.75|182.8|192.1|198.35|188.1||186.75|178.05|180.15|183.75|183.85|166.7|161.5|158.5|158.45|152.65|147.7|149|153.5|155.3|150.8|150.3|148.75|147.75|149.55|149.75|143.65|141.1|141.8|144.05|149.85|150.9|147.6|144.35|144.5|144||141.45|139.75|136.15|135.65|133.8|133.7|135.05|135.15|139.15|143.9|142.45|143.65|145.75|143.65|133.85|133.7|130.45|136.55|140|141|145.3|142.65|140.35|135|150|138.75|134.7|131.1|130|129.3|124.5|123.8|123.65|123.9|121.35|116.8|117.9|119.25|119.8|122.95|119|116.2|116.95|117.8|121.2|122.85|121.5|121.4|122.6|126.05|125.6|124.3|126|123.85|124.1|120.9|121.3|124.75|127.75|132.25|138.4|134.75|130.75|126.55|123.6|124.2|122.5|121.3|121.35|124.4|122.8|120.1|124.75|126.2|127.1|136.8|132.95|130.5|132|134.6|136.9|134.3|135.5|136|135.8|137.55|144.6|139.5|141.8|135.6|129.35|125|122.85||127.35|130.8|130.1|126.95|124.9|136.2|133.15|130.2|127.55|133.75|137.15|139.85
04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|126.15|125.05||124.5|124.6|127.85|128.25||127.95|124.7|129.5|131.65|131.25|130.3|129.8||132.15|130.35|132.95||129.6|128.1|132.3|135.25|135.65|136.3|137.05|139.85|145.7|146.9|150.5||150.95|151.7|153.15|151.1|152.05|154.9|153.4|154.35|152.2|156.1|144.4|136.9|136.25|139.25|139.95|135.2|133.75|132.25|133.85|137.15|138.3|139.25|141.55|140.85|143.6|137.25|131.25|129|125.9|128.2|129.15||131.85|133.2|137.35|141.5|140.1|138.7|143.25|146.65|145.8|146.65|141.7|139.7|136.5|135.1|135.15|137.25|135.35|135.45|135.6|135.1|137.65||136.25|135.05|135.5|132.95|141.7|143.45|145.5|143.1|143.35|138.25|134.85|134.7|134.25|136.8|133.3|133.45|129.75|126.4||125.55|125.05|123.95|123.25|122.75|121.45|122.05|128.25|128.7||125.9|122.1|125.85|124.8|121.75|121.8|119.85|114.8|116.5|115.7|114.2|110.85|112.7|113.95|114.55|117.7|115.8|115.1|113.65|114.7|111.35|110.6|110.55|113.85|113.2|114.9|113.3|114.45|116.8|118.4||117.25|116|117.65|120|117.1|115.7|121.05|119.55|121.65|123.65|124.3|123.85|124.1|124.95|125.1|126.65|126.95|129.95|131.95|132.45|135.7|136.3|133.45|134.35|139.05|140.55|141.95|140.45|139.8|139.5|138.5|135.1|136.65|136|131.85|128.95|128.7|130.1|129.25|129.75|128.85|128.45|128.75|128.4|129.25|128.6|131.2|130.45|129.95|131.6|133.45|134.1|133.1|133|130.6|126.15|128|128.25|130.5|131.2|130.4|132.85|132.85|135.85|135.25|133.6|133.85|132.85|134.85|142.1|140.4|141.55|143.85|143.65|137.25|137.6|129.45|131.15|132.1|134.65|137.7|140.7|144.3|146.7|144.85|140.25|141.7|143.4|148.55|141.3|133.9|130.8|127.25||125.2|124.5|123.25|123.6|121.7|129.6|128.65|130.6|126.85|128.45|129|130.8
04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|570.2|575.79||602|622.33|634.39|609.01||578.1|623.66|633.57|615.79|621.53|599.79|607.32||586.69|585.39|592.02||559.21|550.28|565.13|573.31|584.24|593.35|574.88|589.91|598.71|565.08|544.42||546.8|516.56|512.63|517.13|527.11|534.91|520.26|500.84|508.41|503.38|499.69|493.07|494.2|514.05|523.16|517.36|524.41|519.02|522.36|528.12|521.13|508.73|520.93|499.72|509.66|504.65|490.61|484.76|478.56|484.02|489.61||479.53|498.2|510.93|524.03|503.4|501.97|527.56|546.8|546.04|554.47|563.41|560.84|548.16|560.31|576.51|567.71|544.45|541.03|538.92|536.1|538.18||530.51|526.44|512.65|478|511.36|502.11|506.82|508.11|500.63|499.6|496.29|501.52|495.49|491.14|489.63|496.92|488.65|491.08||480.13|490.26|484.89|490.61|484.93|471|466.28|463.61|460.78||460.86|467.05|457.94|444.78|466.03|443.61|439.55|436.75|425.91|423.58|441.13|440.14|448.46|445.74|442.43|476.02|491.33|502.32|515.2|508.69|515.44|501.73|521.34|559.5|533.52|493.29|493.47|479.08|480.72|469.02||467.16|464.44|466.17|476.8|460.87|422.89|444.68|432.26|420.55|438.74|451.54|436.31|428.97|430.94|418.12|382.35|381.95|388.83|384.5|383.82|392.09|389.19|378.2|384.8|400.29|388.03|390.02|388.71|391.09|396.92|400.5|403.49|402.3|399.09|395.22|397.67|400.39|395.56|397.83|397.77|404.74|383.72|388.89|385.73|385.24|387.31|372.57|353.48|353.91|340.02|327.07|329.46|333.65|338.46|335.74|330.55|337.65|308.39|317.4|318.58|313.5|307.76|302.55|287.25|284.07|282.59|276.99|281.84|283.54|292.34|275.71|277.58|273.86|267.31|266.15|274.01|267.61|269.44|266.59|268.63|273.26|280.91|282.86|290.08|293.63|289.06|288.83|291.52|290.19|290.34|294.58|298.77|297.1||301.41|288.45|283.03|274.76|268.87|271.73|269.08|283.85|286.2|287.32|280.51|274.77
04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|1514.1|1515.5||1521.8|1536|1570.85|1555.45||1539.65|1559.2|1601.15|1590.1|1550.85|1568.6|1556.4||1562.95|1559.35|1552.7||1539.05|1530.25|1553.85|1569.8|1578.1|1578.85|1573.7|1594.55|1613.35|1598.6|1621.95||1647.55|1635.75|1642|1633.9|1620.2|1616.8|1602.15|1583.1|1581.2|1570.9|1554.55|1554.85|1545.95|1554.8|1561.75|1594.25|1581.05|1598.55|1591.05|1607.05|1582.6|1585.4|1589.25|1589.75|1621.4|1609.1|1617.95|1599.1|1603.3|1564.15|1544.95||1524.15|1519.8|1538.2|1543.5|1556.1|1542.7|1562.2|1593.8|1603.4|1613.6|1639.95|1614.75|1592.1|1597.6|1598.95|1576.1|1578.45|1565.25|1579|1574.6|1583.4||1568.85|1567.35|1546.8|1541.55|1600.2|1602.65|1611.5|1604.95|1625.45|1574.3|1585.35|1567.9|1564.65|1543.7|1540.8|1538.65|1519.9|1504||1513.7|1519.55|1501.3|1555.85|1567.1|1534.1|1516.8|1522.2|1533.45||1510.8|1521.4|1499.35|1467.5|1508.15|1507.2|1482|1474.9|1489.65|1510.5|1516.7|1524.95|1540.9|1542.55|1458.3|1464.65|1431.95|1426.8|1461.05|1476.7|1439.3|1421.5|1446.85|1452.8|1442.95|1462.85|1451.55|1439.15|1428.55|1452||1440|1433.5|1418.1|1440.9|1415.7|1373.95|1354|1341.65|1367.4|1372.65|1397.5|1420.4|1420.15|1416.6|1418.65|1397.3|1365.8|1363.75|1369.45|1362.05|1381.5|1391.35|1377.95|1363.25|1390.2|1404.3|1410.75|1413.85|1419|1410.65|1430|1420.8|1431.6|1421.25|1411.15|1434.35|1445.5|1449.25|1447.85|1456.95|1437|1443.3|1439.7|1411.3|1423.3|1434.45|1447.75|1391.65|1386.05|1384.2|1388.9|1392.15|1413.65|1439.1|1426|1397.1|1413.65|1430|1432.15|1392.2|1381.25|1390.5|1391.8|1382.75|1382.65|1375.95|1374.8|1406.7|1389.1|1391.25|1397.6|1388.35|1408|1377.2|1356.7|1352.45|1341.55|1329.75|1330.95|1354.45|1339.2|1356.25|1375.1|1354.9|1360.05|1347.35|1363.1|1366.65|1381.6|1391.5|1298.35|1278.55|1278.25||1313.35|1335.1|1351|1349.55|1380.1|1351.8|1349.55|1323.9|1338.75|1354.8|1359.5|1300.9
04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|439.56|440.64||439.28|441.48|454.4|451.56||458.96|452.2|469.88|472.08|467.72|461.2|462.88||478.88|478.4|478.24||471.52|439.96|447|455.12|448.6|448.44|436.56|431.28|445.72|448.44|461.72||458.92|467.08|477.8|473.12|492.44|462.68|457.84|450|446.28|460.16|465.08|445.84|439.36|455.16|444.88|433.24|429.72|435.44|439.6|400.76|400.2|401.8|401.96|373.48|383.2|371.56|364.48|363.24|346.8|349.76|346.36||337|342.92|342.6|349.4|349.6|340.12|346.24|358.64|351.6|356.48|351.64|354.04|345.04|347.16|332.16|331.04|322.72|319.44|319.08|317.96|314||313.76|313.48|309.04|303.52|324.2|327|326.28|330.32|323.2|320.68|321.8|322.76|323.64|328.28|330.12|334.08|327.84|327.72||324.84|325.92|319.72|328.76|329.88|328|326.6|326.6|327.24||319.88|319.72|320.2|310.48|304.32|302.44|325.84|318.36|319.08|313.72|312.72|307.12|311.88|317.76|307.8|308.44|316.76|313.4|306.76|306.36|296.68|286.32|291.88|290.88|296.44|295.92|292.8|291.08|288.36|282.04||285|291.96|299.92|304.24|300.2|296.88|301.68|296.56|302.84|311.44|311.08|309.76|311|307.36|307.04|294.04|300.08|310.64|308.52|313.36|320.48|317.68|321.24|314.4|327.28|316.4|315.04|314.64|314.12|315.32|314.36|314.64|314.08|308.6|303.68|301.68|290.16|301.84|309.12|364.72|367.04|366.28|364.52|361.52|360.88|359.96|360.72|362.4|354.48|358.72|360.8|361.32|365.56|357|358.92|343.92|344.76|338.64|340.36|344.12|342.48|348.48|344|345.2|343.96|337.96|330.4|334.32|334.36|347.04|340.96|334.2|337.2|332.8|327.24|320.4|307.6|302.84|307.08|315.64|311.92|328.04|335.68|329.24|322.08|312.32|311.6|313.24|315.52|300.88|281.32|280.12|280.96||278.68|287.24|280.6|280.44|279.6|302.68|302.76|304.36|289.84|291.96|287|287.52
04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|735.8|734.05||737.3|732.85|746.4|734.05||741.45|756.9|770.05|759.2|744.2|732.55|738.9||748.9|774.55|769.7||752.85|752.85|752.5|756.35|757.05|753.75|747.55|761.7|779.2|769.95|772.65||773.55|776.8|773.35|785.35|786|776.7|782.15|784.2|771.35|779.1|762.35|759|756.05|768.4|774.8|779.1|782.8|774.05|756.25|759.6|768.3|770.1|771.75|754.95|767.6|784.65|789.4|831.5|844.9|827.8|824.2||840|833.3|852.35|846.6|836.25|823.85|831.65|822.4|814.45|813.95|814.35|817.3|812.8|815.7|821.55|822|813.65|814.6|803.25|851.95|849.8||802.1|791.35|769.2|769.95|782.7|803.2|799.5|787.1|801|791.85|800.15|789.85|784.55|786.85|791.5|792.15|806.2|823.05||828.35|801.6|795.95|819.85|786.3|773.55|758.9|771.9|789.55||749.75|727.05|717.35|719.05|762.65|760.8|744.65|744.45|733.35|717.15|726.55|712.35|725.1|708.6|729.6|737.75|720.45|713.35|694.9|697.15|704.4|710.6|718.55|717.85|711.8|723.4|732.95|720.35|749.95|765.8||792.8|772.85|793.25|801.7|789.55|795.3|787.5|800.55|800|810.1|817.8|823.3|807.55|790.4|748.2|729.05|705.05|729.3|735.9|743.95|766.45|757.55|740.2|760.05|812.3|801.95|804.9|805.5|795.4|795.95|760.3|771.5|729.65|728.25|752.1|747.9|765.95|778.9|792.35|788.9|798.75|779.35|780.95|779.95|780.1|771.25|780.35|775|791.1|799.55|799.35|813.1|806.9|796.15|776.55|772.7|756.7|768.3|750.75|749|756.8|745.8|754.25|749.65|749.25|752.4|752.2|755.75|753.7|757.35|751.1|734|731.7|732.5|720|740.35|721.6|677.35|662.95|673.2|672.3|671.65|657.75|652.85|664.7|638.1|634.05|640.25|650.8|644.3|657.05|660.6|650.25||650.55|615|608.85|606.4|620.5|625.85|615.7|614.15|603.5|618.6|608.5|608.05
04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|354.65|357.85||367.3|372.85|386.55|385.25||367.85|381.75|392|395.85|390.35|379.9|373.3||393.25|392.5|385.85||383.35|367|370.95|383.1|391.15|397.55|379.95|386.1|398.85|401.25|410.25||419.5|414.05|407.95|404.3|396.85|390.95|387.4|386.5|385.15|383.6|381.15|382.2|387.1|396.65|398.7|395.55|397.7|394.95|398.9|399.35|408.35|406.5|408.2|410.05|413.2|411.05|414.7|416.45|427.75|424.8|428.05||412.25|429.7|435.25|405.95|395.25|379.7|387|399.7|400.7|403.3|399.85|400.15|395.05|383.9|377.35|373.7|378.05|380.55|368.35|369.15|356.95||356.35|352.7|360.9|358.85|375.55|374.05|362.55|339.4|324.6|331.05|333.1|337.85|330.5|331.2|332.8|324.55|329.05|321.25||305.3|305.8|308.75|308.75|307.85|303.8|298.6|296.2|294.3||297.4|298.55|296.1|297.25|305.65|308.95|309.25|307.8|297.15|291.2|299.3|294.2|298.4|300.85|304.15|305.2|286.6|284.05|288.9|281.1|281.05|281|278.7|275.6|270|274.1|273.4|274.95|280.85|281.05||289.65|292.35|279.05|260.3|260.9|264.15|272.05|265.9|269.25|279.7|279.1|280.15|276.05|267.9|254.3|250.3|250.3|256|261.1|263.45|266.8|262.8|266.6|271.8|270.25|266.1|260.75|264.45|260.75|264|263.9|260.55|259|252.45|250.45|251|249.35|261.6|259.8|260.65|260.05|250|245.6|240.2|244.1|245.05|249.05|251.95|246.8|250.45|252.15|246|243.1|250.45|242.95|241.25|242.25|243.15|245.8|240.85|247|239.65|241.1|246.5|236.4|240.05|238.8|238.65|235.05|236.25|230.8|227.1|230.45|225.2|229.7|229.55|229.95|225.25|221.65|225.05|228.05|236.85|223.4|227.8|228.2|229.5|238.9|240.95|230.45|224.35|218.7|215.05|215.2||213|211.8|211.5|202.15|199.7|207.85|208.15|214.95|216.35|213.7|203.1|207.75
04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|850.5|856.55||833.4|840|849.1|848.55||839.65|818.45|870.95|885.85|888.55|879.1|882.05||895.35|919.65|897.9||869.4|855.55|865.5|892.5|894.35|896.45|858.3|839.05|859.35|862.85|883.9||879.35|857.5|881.05|853.7|893.95|864.45|818.45|800.65|787.75|805.1|792.8|801.5|766.35|769.7|774.3|791.05|766.35|761.35|753.75|773.75|795.2|774.1|792.25|787|784.5|763.7|759.75|730|666.35|637.1|624.45||610.5|615.85|601.2|618.35|617.35|594.15|601.65|616.9|611.05|623.2|624.05|635|643.3|610.35|616|609.25|581.35|574.55|571.65|569|569||574.55|584.3|576.65|576.1|612.05|589.25|595.1|600.1|607.65|582.65|582.5|590.75|559.95|567.95|567.4|572.45|575.8|578.45||586|533.65|526.85|527.85|512.4|510.4|511.3|497.15|493||478.35|478.55|456.55|454.55|457.35|456.05|454.35|440.15|447|436.9|434.1|441.65|443.25|457.6|451.25|460.1|461.6|464.4|464.2|470.85|462|442.95|437.8|444.05|431.8|432.1|446.95|442.8|451.6|458.85||447.9|445.2|445.2|446.35|446.75|441.55|453.8|455.55|467.65|481.5|487.8|484|484.05|471.55|456.4|470.45|460.35|458.85|455.7|466|469.9|471.6|462.1|462.25|471.75|470.45|475.2|473.55|467.25|465.4|457.35|461.7|449.7|456.35|448.8|436.75|423.05|422.15|422.45|419.1|414|410.55|401.85|404|401.65|397.85|400.65|401.25|394.1|395.2|393.3|393.3|388.3|393.05|384.75|382.85|380.25|386.65|388.4|393.1|400.4|411.05|429.65|431.15|410.75|397.8|397.2|392.35|397.6|410.6|403.7|401.1|399.65|396.65|376.25|369.65|385.9|383.25|393.5|391.85|396.1|390.9|390.4|399.2|384.35|378.55|380|378.95|374.75|376.35|359.7|345.05|340.75||329.7|337.5|333.3|326.95|317.5|338.35|347.25|362.65|354.35|368.95|358.1|358.25
04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|559.95|566.15||569|569.2|575|572.05||560.25|554.75|560.5|559.15|553.2|546.95|537||538.65|540.5|538||529.8|517.35|529.05|533.25|533.5|524.8|521.9|527.55|529.1|526.1|523.45||531.15|525.75|528.65|524.4|524.2|518.1|511.25|505.85|503.1|509.05|503.65|500.05|500.35|513.45|520.05|520.05|522.6|527.3|534|535.8|524.65|525.15|518.4|521.75|526.1|524.75|526.4|525.2|514.55|527.9|527.5||532.6|532.95|537.05|537.65|541.4|537.5|540.75|548.95|536.1|541|546.5|540.1|535.2|534.1|538.9|543.35|534.2|534|539.55|528.95|525.05||514.55|510.15|504.25|503.6|509.35|511.5|513.65|513.85|513.6|513.8|514.4|502.15|502.6|502.05|502.3|501.5|502.5|506||499.8|504.1|501.3|507.9|509.1|508.4|507.3|505.4|511.65||515.4|517.9|510|515|527.55|527.2|519.55|518.45|515.4|506.25|511.45|519.75|517.15|523.2|513.5|519.15|507.15|515.85|528.05|519.3|511.7|517.6|516.95|514.25|515.5|519.1|522.05|524.05|526.8|520||513.8|510.55|497.2|503.25|492.6|486.3|485.75|492.1|490.7|508.45|502.55|509.6|505.75|504.2|508.25|495.5|492.35|486.4|487.9|483.8|494.7|489.5|487.6|474.6|489.1|493.15|495.95|491.95|490.5|491.95|492.6|494.2|497|495.55|497.1|497.85|503.6|513.15|508.55|512.3|506.8|503.05|506.95|510.45|513.55|491.9|489.6|475.1|466.4|471.5|479.45|481.05|491.65|500.95|490.75|487.65|479.65|479.45|484.5|474.15|473.05|473.25|478.55|465.95|467.05|465.05|466.6|465.95|463.75|460.35|459.15|455.05|458.6|443.5|443.05|440|440.5|448.5|453.65|455.65|450.1|461.9|466.55|458.1|462.85|462.55|463.35|460.85|469.25|466.45|448.4|428.95|433.1||431.7|440.15|439.65|437.1|436.1|443.9|458.6|444.05|443.15|446.55|446.8|441.9
04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1424.4|1478.95||1447.35|1503.5|1559.95|1578.25||1541.1|1479.75|1556|1559.15|1549|1562.4|1536.9||1560.35|1589|1584||1551.45|1516.8|1560.4|1563|1583.9|1575.1|1572.5|1558.6|1523.15|1472.35|1474.6||1470.3|1451.55|1449.1|1474.95|1487.85|1502.45|1493|1469.1|1436.15|1444.45|1449.6|1448.35|1425.75|1476.3|1475.65|1455.3|1444.8|1474.85|1481.45|1398.15|1365.2|1348.8|1332.65|1240.05|1268|1244|1258|1219.3|1154.95|1140.85|1157||1149.85|1155.05|1149.65|1172.05|1138.95|1124.35|1139.45|1178.95|1170.85|1185.45|1185.35|1204.05|1168.35|1171.5|1118.5|1137.25|1094.5|1079.75|1077.75|1069.55|1054.7||1026.3|1039.7|1013.65|970.1|1074.7|1081.45|1086.6|1055.25|1067.35|1056.1|1037.3|1078.15|1087.1|1122.35|1123.55|1181.25|1165.8|1151.6||1101.7|1025.15|1028.5|1069.95|1031.4|982.8|977.55|958.95|982||949.45|913.4|906.3|909.5|904.95|892.95|872.65|831.4|839.95|838.9|842.85|839.85|825|823.25|827.4|847.8|834.05|814.5|814.85|804.9|789.6|773.1|802.2|795.6|792.35|778.05|764.9|790.8|769.25|753.5||772.2|781.45|786.2|775.2|752.35|734.1|750.15|762.55|756.4|768.95|792.75|767.6|768.05|731.45|713.25|710.5|683|700.25|719.95|744.6|756.45|768.65|757.45|749.75|749.55|740.3|739.55|752.75|770.35|774.25|770.2|780.7|788.9|763.85|778.8|791.65|787.8|773.5|780.05|763.9|787.7|772.35|783.6|750.9|760.65|748.2|718.75|723.05|709.25|708.95|720.45|726.65|702.6|716.6|707.05|690|702.35|698.75|697.45|699.35|698.7|710.65|719.85|718.6|715.85|703.65|697.3|673.3|699.6|700|708.95|689.45|665.7|591.75|599.65|574.35|569.85|567.45|559.65|564.35|565.5|564.95|564.8|567.05|567.65|562.6|565.85|565.45|561.7|554.85|560.9|527.95|507.2||486.45|485.8|485.35|491.65|494.6|500.4|500.05|508.8|505.75|505.1|504.95|509.95
04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1627.0179|1597.733||1559.053|1558.053|1587.139|1607.328||1586.2889|1581.991|1680.391|1711.225|1697.082|1656.303|1616.324||1645.9091|1655.6541|1625.269||1560.202|1533.366|1537.714|1579.3929|1529.718|1513.876|1483.5909|1522.6219|1570.097|1552.356|1573.146||1598.483|1536.464|1565.65|1580.9919|1611.576|1601.3311|1607.028|1562.951|1367.951|1395.187|1317.976|1285.8929|1265.153|1279.396|1313.079|1300.385|1273.149|1178.198|1110.082|1128.873|1070.803|1037.719|1027.924|1012.133|1025.726|1049.264|981.048|989.944|971.054|972.503|966.006||985.696|1000.488|1012.632|1008.784|1013.982|1011.083|1021.678|1035.071|1026.975|1027.675|1027.625|1054.111|1058.959|1032.572|1013.182|1033.522|987.345|941.369|927.376|920.579|910.185||907.536|907.336|881.599|869.056|922.179|934.322|909.785|880.6|881.649|860.96|866.207|859.061|831.825|850.965|844.618|846.917|839.821|863.808||864.658|804.938|802.939|807.487|817.632|810.785|801.79|806.088|802.74||824.429|819.031|796.093|784.649|777.502|761.611|751.466|711.186|718.633|717.933|741.871|739.222|757.363|744.719|713.435|720.132|730.976|720.432|708.488|709.537|718.133|725.979|753.765|735.324|733.925|763.06|759.762|796.043|804.589|807.887||818.981|820.78|823.279|838.122|800.741|799.541|843.669|847.717|812.385|853.414|846.967|856.812|856.862|795.193|732.775|751.216|730.377|741.621|716.734|732.076|736.473|731.076|701.641|683.101|747.418|761.561|742.071|743.97|753.415|649.268|638.174|614.636|603.941|605.89|585.401|601.492|598.494|576.855|588.449|610.888|642.921|640.622|630.028|646.519|642.821|616.685|614.586|615.885|611.837|592.547|550.818|534.177|534.127|523.332|529.3|519.4|533.55|548.8|551.2|524.5|531.3|513.9|525.7|516.05|478.95|481.35|478.75|475.05|493.1|504.1|503.3|499.4|501.5|494.55|498.25|465|462.85|471.75|476.35|481.85|484.8|484.15|482.6|491.85|484.2|485.6|491.05|499.1|504.4|498.1|506|500.05|501.15||493.9|518.4|505.6|503.4|501|517.65|511.3|520|510.3|518.1|531.65|552.8
04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|185.3|189.05||187.05|194.2|204.4|200.75||204.1|211.35|222.45|209.1|191.15|174.85|163.7||172.35|168.1|186.75||211.35|217.3|241.15|263.1|268.2|275.15|267.3|281.7|291.85|261.65|278.75||294.35|303.2|312.05|322.05|328.75|345.8|349|358.4|362|363.65|358.55|339.35|354.25|357.05|352.8|363.9|364.95|355.7|362.7|353.3|361.25|343.8|342.6|343|341.55|345.8|359|359.35|341.2|318.05|302.4||312.05|320.45|335.75|347.5|346.15|334.15|349.5|364.4|373.85|372.1|388.5|362.45|339.55|309.85|314.9|316.15|313.4|321.65|337|338.95|340.25||322.1|299.5|286.05|282.75|303.8|302.15|303.5|287.55|285.75|279.35|289.1|289.25|291.85|301.4|288.3|290.2|290.85|287.35||281.75|239|233.1|228.3|221.9|212.9|212.95|209.65|207.25||207.7|199.5|195.75|203.2|203.75|207.25|190.25|188.8|191.55|189.6|196.75|183.4|185.05|190.9|209.7|222.2|215.95|219.95|224.75|226.65|230.5|231.55|237.55|238.2|239.9|244.75|252.5|265.7|273.15|267.65||264.9|249.95|242.9|238.75|225.45|217|215.85|210.8|218.2|226.45|227.3|226.4|218.15|214.15|218.15|221.35|204.35|205.5|202.5|205|210.15|200.4|195.4|196.75|214.9|200|200.8|199.75|192.5|180.15|173.8|168.45|166.85|169.5|172.4|163.15|158.45|155.55|148.35|140.5|125.7|119.75|115.55|114.5|114.05|110.35|114.95|110.3|109.95|115.4|116.75|117.8|115.55|110.05|111.95|110.8|115.8|121.8|128.2|129.6|131.35|125.15|119.25|115.9|113.7|118.85|119.9|118.05|116.05|110.8|105.55|100.55|97.25|92.65|88.25|84.05|80.05|81.35|85.35|85.6|88.2|91.6|87.25|87.2|83.05|82.7|78.95|75.3|71.75|70.6|73.1|69.65|66.35||69.7|73.35|77.2|80.95|83.95|87.5|92.1|96.85|94.6|99.55|103.85|105.2
04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|3779.75|3755.25||3779.7|3807.1001|3821.8501|3783.3999||3718.45|3779.6499|3752.3501|3715.1499|3698.95|3688.1001|3611.05||3616.1001|3622.8|3584.25||3464.95|3450.2|3481.1499|3495.95|3405.95|3370.3|3272.8999|3378.3|3378.25|3411|3512.05||3528.1001|3503.2|3507.7|3496.8999|3553.45|3565.1499|3516.8999|3461.55|3363.1001|3440.05|3480.05|3448.25|3496.6499|3523.2|3587.6499|3615.25|3686.5|3711.05|3719.3999|3753.8501|3750.3501|3722.75|3781.8501|3822.45|3678.8999|3680.25|3548.6001|3463.6001|3369.8501|3429.75|3483.05||3569.05|3544.7|3604.6001|3605.7|3599.45|3565.3|3644.8|3724.7|3719.3999|3767.5|3822.3999|3859.1499|3803.05|3879.8501|3842.1001|3862.25|3849.05|3841.8999|3799.7|3784.2|3766||3749.6001|3688.6001|3720.95|3634.1499|3832.8999|3824.7|3717.8999|3628.3999|3599.8|3642.1001|3732.25|3725.3999|3690|3717.55|3711.95|3692.3501|3639.55|3620.75||3605.1001|3544.3|3469.45|3537.05|3546.3|3469.1001|3435.05|3451.8|3427||3432.95|3367.05|3353.1499|3263.3999|3423.75|3237.25|3209|3196.2|3089.8999|3048.6499|3142.05|3107.6001|3131.45|3156.8501|3042.1499|3068.8501|3093.5|3078.95|3085.75|3093.3999|3222.7|3111.3999|3130.45|3139.1499|3207.25|3190|3231.45|3181.8999|3162.6001|3126.2||3064.8999|3047.95|3061.8999|3097.1499|3060.75|3020.45|3147.55|3236.6001|3158.8|3344.3999|3211.1499|3244.3501|3184.95|3164.8|3146.6499|3156.55|3157.1001|3112.6001|3199.1001|3223.1499|3282.5|3330.7|3231.1001|3122.8|3272.8501|3268.45|3196.8|3245.8999|3240.2|3247.3501|3189.3|3159.6001|3150.8501|3129.55|3089.8|3125.5|3117|3131.45|3117.8|2784.8501|2738.05|2667.75|2690.55|2641.75|2616.55|2562.3501|2423.6499|2341.55|2361.8999|2349.1001|2397.45|2261.75|2282.25|2298.75|2263.3999|2204.5|2225.3|2218.1499|2235.1499|2203.1001|2176.3501|2163.5|2184.5|2161.1001|2190.45|2196.6499|2241.25|2278.8999|2316.6001|2350.75|2330.45|2341.3501|2380.05|2349.25|2304.75|2310.45|2300.1001|2320.3501|2335.05|2395.1001|2356.3|2394.6499|2412|2413.05|2460.05|2421.1499|2382.2|2411|2480.05|2390.1001|2285.1001|2290.3999|2295.7||2320|2357.3501|2372.7|2321.75|2330.2|2335.2|2366.6001|2339.5|2363.55|2326.8999|2300.8|2258.8501
04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|3895.55|3940.3||3934.75|3830.45|3736.3501|3497.1001||3520.8|3557.55|3758.6499|3734.5|3613.8999|3482.7|3496.8999||3588.05|3672.1499|3635.55||3624.6001|3593.3|3676.3999|3868.8501|4053.6499|4267.25|4240.2998|4014.99|4144.9302|4177.4302|4129.3301||4020.75|3902.27|3801.21|3826.1799|3912.1201|3855.3799|3772.8799|3896.7|3969.78|4046.3101|3971.3401|3848.8701|3743.0701|3895.8501|3991.8799|3838.1899|3724.1001|3716.51|3734.6201|3887.8799|3745.6899|3547.55|3457.4199|3262.03|3216.4399|3175.8501|3139.3201|3036.04|2825.5|2807.9199|2795.1399||2749.1899|2818.51|2935.8601|3021.24|3054.1499|3063.1399|2979.49|2974.6799|2908.03|3006.1299|2963.8301|3073.8101|3130.54|2889.0701|2806.2|2754.6001|2724.3799|2689.71|2673.6899|2680.47|2698.4099||2543.6001|2529.53|2502.3401|2592.53|2670.54|2743.27|2666.99|2607.5801|2580.1001|2526.1201|2419|2370.5|2362.8601|2304.6101|2276.4299|2285.8999|2279.8899|2306.8899||2375.97|2275.5701|2181.98|2173.96|2141.8601|2070.79|2019.7|2042.25|2019.45||2119.76|2021.4399|1987.23|1986.41|1950.5699|2003.01|2004.16|1911.3101|1901.9301|1901.5601|1859.86|1809.72|1836.11|1897.9|1904.52|1961.84|1898.99|1872.83|1912.0601|1910.74|1852.34|1784.97|1863.55|1804.03|1690.73|1698.0699|1688.83|1743.2|1743.9399|1768.08||1770.04|1752.41|1816.35|1801.77|1758.6801|1686.02|1757.09|1710.52|1780.1801|1880.11|1948.54|1997.24|2001.03|1964.58|1848|1885.84|1858.36|1920.9399|1784.02|1717.3|1683.87|1663.46|1659.04|1618.99|1662.6|1722.84|1668.61|1643.6|1624.79|1615.77|1608.2|1597.02|1576.49|1563.12|1587.88|1620.5|1617.25|1603.5601|1609.47|1557.3101|1544.63|1573.59|1592.75|1593.6801|1526.74|1410.25|1450.14|1417.88|1474.1899|1537.35|1529.63|1475.23|1424.0699|1366.25|1293.85|1289.7|1293.41|1272.4|1293.5601|1246.02|1244.11|1217.28|1176.3101|1193.47|1196.6801|1191.6|1174.79|1151.78|1110.24|1115.72|1138.73|1132.3199|1181.42|1109.22|1137.45|1113.37|1067.67|1060.6801|1058.35|995.14|995.29|1003.87|1008.14|1002.01|1001.25|1036.11|1076.99|1039.5|1010.3|975.16|926.6|910.33|899.99||868.48|859.26|878.17|860.35|851.28|881.27|863.47|873.87|841.59|847.04|851.16|870.49
04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|241.95|247||234.4|236.8|252.45|248||255.7|246.6|279.55|280.45|283.1|278.8|276.75||291.8|287.05|279.3||279.2|277|284.15|297.95|292.3|287.4|288.2|291.15|304.2|304.25|308.5||314.25|311.4|316.25|318.1|326.4|324.2|313.6|307.3|302.5|314.7|313.2|305.4|294.1|300.6|306.25|314.9|319|317.25|311.75|309.65|311.4|307|313.05|305.3|304.75|289.95|294.5|281.65|255.45|261|258.75||269.95|269.4|282.7|290.45|289|277.15|279.45|281.6|280.45|267.55|246.95|248.3|245.4|241.05|241.75|244.3|238.35|232.85|235.95|231.45|233.2||226.1|228.85|219.35|214.8|231.4|234.3|235.4|214.55|213.5|218.8|217.9|212.2|206.5|208.15|211.3|203|200.85|195.1||187.2|184.45|182.85|189.5|186.1|181.95|184.9|190.75|188.35||184.65|182.65|182.9|180.5|172.8|167.9|165.8|162.8|163.65|164.8|158.3|153.1|156|165.1|166.2|171.3|172.5|172.1|167.45|164.7|162.55|155.45|159.1|155.1|155.85|157|159.8|158.7|162.9|159.25||155.9|152.65|154.85|157.7|151.35|146.25|150.45|148.95|151.9|161.25|156.85|163.35|155.55|155.7|154.3|150.2|150.1|150.25|152.15|154.85|158.65|161.1|160.9|158.35|173.05|175.9|160|156.4|157.7|161.7|160.9|157.55|157.15|147.15|142.45|147.75|146.55|146.55|148.65|141.85|142.65|142.55|142.6|138.5|141.15|140.1|139.85|141.15|136.2|138.9|142.75|142.7|143.3|140.95|140.75|138.55|137.1|139.9|142.9|147.75|146|146.4|153.05|154.85|151.25|152.85|150.25|148.05|151.5|154.4|157.25|160.05|168.65|159.95|161.8|147.7|150.05|146.6|145.9|154.05|150.75|156.8|153.35|152.95|157.2|156.35|156|157.2|151.75|150.65|144.05|137.65|136.75||135.15|138.6|139.25|131.45|132.45|138.8|137.05|141.1|136.95|133.35|130.15|129.15
04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1442.375|1440.525||1452.375|1499.05|1460.1|1468.1||1473.975|1668.275|1568.5|1566.725|1493.675|1530.5|1449.15||1365.3|1353.525|1307.4||1285.7|1231.35|1238.6|1278.475|1284.425|1258.625|1209.275|1225.15|1263.225|1204.925|1170.1||1175.075|1181|1159.075|1151.95|1171.25|1162.55|1168.15|1167.95|1150.35|1152.625|1143.3|1142.8|1197.55|1214.45|1251.05|1297.125|1193.925|1208.25|1213.025|1217.925|1195.7|1204.325|1205.2|1198.175|1238.95|1186.275|1218.4|1148.125|1123.75|1122.975|1175.275||1141.425|1149.35|1148.4|1148.025|1135.55|1117.45|1147.725|1165.925|1198.125|1194.925|1187.825|1203.425|1197.7|1176|1193.025|1199.725|1203.6|1152.625|1159.35|1155.375|1148.975||1136.05|1112.95|1087.9|1100.05|1090.85|1077.975|1087.875|1088|1070.4|1093.425|1087.75|1091.775|1117.975|1117.675|1118.575|1125.65|1123.325|1139.3||1145.25|1114.35|1118.975|1135.125|1145.425|1098.475|1062.35|1076.525|1072.575||1087.3|1081.225|1078.05|1064.45|1136.875|1159.325|1161.325|1145.05|1149.875|1139.2|1148.425|1157.25|1130.4|1136.525|1134.5|1148.35|1111.95|1094.5|1063.2|1062.45|1033.225|1037.975|1028.75|1064.35|1089.65|1027.275|1070.975|1114.175|998.075|963.825||931.35|939.875|941.1|950.075|914.4|893.575|906.975|902.225|942.475|993.075|987.975|980.225|961.4|967.2|919.525|899.075|886.95|899.2|908.5|922.775|926.725|930.6|898.25|887.425|920.325|927.95|925.875|920.6|922.475|922.375|920.125|935.925|940.475|956.975|931.425|927.25|922.575|931.35|942.725|951.475|925.35|923.125|920.1|932.65|945.85|940.525|955.15|973.275|976|962.825|972.75|974.725|989.9|960.875|926.6|928.9|957.475|946.6|946.2|891.125|907.925|880.9|858.55|833.325|808.875|785.45|788.775|782.275|784.3|779.725|777.725|783.975|803.7|783.875|763.975|777.5|787.65|795.325|794.725|808.425|809|814.075|795.075|824.45|820.075|767.625|760.125|758.4|761.25|766.325|777.575|770.35|773.725||756.1|757|779.975|773.4|791.35|797.95|797.8|790.875|794.925|776.7|776.275|787.525
04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|1013.34|1039.97||1031.35|993.62|978.65|969.11||955.46|999.39|952.06|937.81|938.53|923.85|911.32||917.53|903.2|903.64||881.2|876.11|870.1|874.45|870.79|854.89|842.55|871.17|889.94|868.45|885.3||900.08|889.66|898.45|898.5|915.01|900.51|880.94|890.68|885.31|896.03|887.11|899.03|893.85|936.29|923.39|920.11|939.32|941.97|958.4|965.01|964.81|968.82|971.96|960.18|933.59|929.91|896.5|885.63|920.54|974.36|981.86||1016.48|1007.38|1010.44|1016.13|1017.78|1010.42|1042.5601|1061.78|1058|1070.77|1083.36|1067.65|1054.1801|1057.66|1057.38|1054.45|1048.27|1041.02|1034.1899|1033.12|1040.36||1040.36|1044.8199|1032.36|1013.71|1045.75|1014.57|1007.79|1006.27|1004.56|1003.39|1010.62|1011.38|1003.04|1005.82|981.71|984.61|970.05|966.08||965.79|980.27|961.26|983.1|965.75|934.19|941.54|940.76|956.83||971.38|965.37|976.43|939.6|975.93|980.59|991.7|987.12|975.47|971.73|977.73|988.39|990.2|1019.88|995.62|1003.65|1004.4|1009.35|1014.23|1011.63|1016.11|1011.25|1024.6|1033.75|1044.1|1030.6|1038.88|1020.99|1027.3|1031.9||1022.41|1037.5601|1016.84|1025.97|1022.44|1005.48|1021.55|1033.59|1028.4|1066.67|965.45|925.58|888.47|872.82|880.32|876.03|885.89|869.76|883.97|864.5|886.63|870.55|870.39|852.94|874.86|887.4|886.95|885.54|894.51|897.95|895.2|897.85|904.08|903.83|903.88|900.45|903.63|919.18|938.18|914.7|916.61|920.19|926.97|905.49|904.21|903.32|860.44|810.27|803.14|813.19|826|812.32|806.71|818.42|823.75|830.43|807.29|796.63|779.91|781.09|779.32|777.34|764.7|778.4|784.29|784.11|782.29|788.99|794.77|799.72|801.32|808.53|821.77|806.57|801.12|801.4|797.04|801.09|802.46|801.59|811.52|822.5|824.76|793.52|804.98|799.78|792.48|779.06|790.71|814.25|777.55|776.6|772.86||778.57|769.5|782.04|739.92|735.83|747.02|746.4|755.92|754.68|772.4|796.8|767.53
04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|2317.3|2337.8501||2340|2370.3501|2434.8501|2412.6001||2493.8501|2427.2|2521.6001|2553|2538.2|2486.6001|2517.2||2631.1499|2603.95|2639.95||2560.55|2580.45|2660.6499|2702.75|2676.8501|2661.5|2664.6001|2647|2661.05|2669.45|2637.5||2672.3|2592.7|2583.25|2587.75|2593.2|2599.05|2602.3|2556.1499|2498.6001|2551.95|2535.8|2514.7|2482.3501|2584.6499|2650.2|2695.5|2726.95|2770.05|2781.25|2818.1499|2901.3|2947.6499|2970.3999|2932.1499|2963.45|2916.8999|2904.8501|2842.8501|2744.3|2798.45|2789.8999||2869.55|2972.6001|2926.6001|2881.55|2883.5|2873|2857.3|2886.6001|2868.6499|2881.6499|2777.1499|2760.8501|2649.8|2645.3501|2674.8999|2655.7|2542.7|2530.8999|2517.3501|2460.55|2451.3501||2436.75|2446.7|2446.7|2396.3999|2480.95|2466.6001|2470.1001|2475.2|2400.45|2470.8|2492.6499|2547.25|2548.2|2561.1499|2553.5|2549.5|2532.5|2532.7||2534.6499|2549.2|2595.1001|2693.3|2597.3501|2590.6499|2551.25|2614.1499|2541.7||2514.6001|2350.75|2326.7|2234.8501|2192.8501|2139.05|2119.8|2097.3999|2095|2029.65|2085.6001|2136.8501|2135|2118.25|2108.1001|2181.8999|2159.45|2181.3501|2194.45|2198.1499|2269.8999|2248.6001|2253.8999|2219.55|2181.3501|2217.95|2208.8|2238|2197.6001|2210.1499||2197.6499|2202.8|2198.5|2180.95|2117.5|2034.45|2076.8|2064.3501|2102.95|2152.95|2145.45|2163.75|2140.6001|2159.3999|2160.3|2175.6001|2176.95|2161.5|2192.8999|2180.8501|2231.1499|2169.8501|2131.1001|2092|2213.6001|2236.3501|2248.8501|2217.25|2176.45|2170.24|2137.1399|2126.1399|2140.47|2113.47|2014.41|2167.3|2211.6599|2144.26|2135.3101|2180.74|2168.1299|2195.8799|2101.5701|2078.22|2063.8701|2120.1399|2140.0901|2105.3201|2053.77|2080.03|2088.24|1989.0601|2011.66|1918.77|1881.08|1863.95|1856.26|1885.02|1965.5|1944.79|1948.33|1939.17|1993.0699|1925.1|1898.35|1835.36|1840.1899|1833.4301|1811.35|1847.34|1809.0699|1843.6801|1789.12|1758.89|1734.9301|1711.61|1679.6801|1670.9|1648.1899|1685.73|1644.28|1709.01|1702.6801|1689.48|1749.54|1727.3|1754.29|1739.62|1698.58|1654.85|1623.65|1496.6899|1480.51||1392.24|1408.76|1367.51|1296.62|1298.8199|1409.96|1403.1801|1427.16|1416.7|1428.89|1385.88|1401.05
04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|505.25|508.25||517|529.7|543.55|529.45||516.05|505.9|516.8|516.4|507.3|505.95|498.45||488.05|486|493.35||470.85|464.1|473.75|479.75|485.4|471.75|484.75|484.75|488.45|489.15|487.35||482.35|477.85|481.8|472|450.55|450.65|448.2|459.9|455.2|463.2|469.4|470.05|475.95|473.9|467.9|469.2|478.3|469.75|479.25|487.7|489.65|490.6|505.25|502.7|501.9|486.1|479.65|478.3|483.05|470.05|482.65||484.95|480.85|477.2|474.95|481.35|480.9|475.85|484.6|480.55|481.4|464.05|456.7|451.55|450.3|427.25|425.4|423.7|423.75|423.45|423.15|421.5||428.25|420.3|418.3|421.25|420.7|417.55|418.4|424.4|426.5|427.3|418.75|423.75|423.6|420.9|418.1|428.8|434.85|442.8||440.35|426|415.65|403.8|400.5|396.2|381.2|382.1|382.5||379.8|383.75|378.85|378.6|378.5|370.95|375.15|371.3|372.65|350.2|361.95|362.95|363.5|370.3|359.4|360.7|361.95|362.15|363.4|361.4|347.45|339.3|347.4|348.45|338.65|343.35|353.45|350.35|348.6|350.2||350.35|351.3|351.35|355|351.9|354.35|367.1|364.55|362.8|370.15|381.25|384.4|397.6|395.15|383.5|378.05|362.85|351.5|358.7|370.3|369.05|366.65|360.6|356.95|353.8|359.65|355|356.4|357.95|357.2|352.2|349.1|340.05|352|327.45|324.9|329.7|333.5|307.1|257.3|238.1|237.3|239|241.1|239.85|238.7|240.6|242.25|237.4|244.1|244.15|241.1|246.8|243.65|243.6|233.5|236.2|245.9|245.2|231.9|236.55|234.55|233|229.85|229.9|224.6|227.95|220.8|205.55|220.95|220.55|218.9|224.75|203.75|201.7|200.55|199.05|193.5|195.05|203.1|193|201|202.3|204.55|197.25|186.15|189.8|192.45|194.5|194.85|191.75|195.7|206.4||209.65|209.5|204.6|199.7|190.15|190.95|183.35|183.1|182.25|181.3|181.65|176.95
04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1273.85|1282.5||1288.45|1286.05|1319.75|1294.05||1298.8|1295.2|1373.5|1388.15|1376.25|1370.8|1386.1||1440.75|1456.15|1464.15||1442.45|1390.8|1445.4|1452.35|1489.25|1417.55|1418.9|1388.95|1397.75|1411.1|1407.8||1400.55|1391.5|1384.35|1405.1|1387.15|1392.65|1406.8|1404.85|1442.15|1439.2|1416.35|1364.8|1364.9|1395.45|1406.4|1440.95|1471.5|1501.3|1478.65|1483.75|1482.95|1470.15|1470.9|1469|1446.8|1432.05|1367.7|1389.45|1384.65|1389.9|1390.1||1391.2|1409.55|1362.2|1349.05|1319.75|1306.95|1317.65|1325.75|1357.9|1369|1403.15|1411.65|1443.4|1439.95|1417.75|1425.85|1349.75|1348.35|1344.7|1306.15|1265.7||1240.6|1183.2|1171.3|1165.7|1201.9|1209.55|1170.25|1160.65|1160.85|1163.2|1156.6|1169.85|1168.1|1161.65|1168.55|1188.2|1137.3|1141||1157|1125.75|1131.6|1135.35|1162.8|1084.3|1043.55|1039.3|1026.55||1029.95|1048.25|1057.05|1044.95|1055.65|1055.55|1054.9|1049.8|1061.9|1074.6|1058.2|1026.2|1014.2|989.85|1002.7|1038.6|1008.65|1063.3|1072.2|1062.6|1084.75|1103.4|1110.3|1092.3|1108.15|1079.7|1077.5|1092.25|1136.05|1136.05||1133.45|1152.3|1109.35|1086.7|1062.8|1057.8|1061.35|1079.85|1086.75|1144.3|1138|1121.1|1129.45|1146.4|1080.9|1078.25|1071.3|1080.3|1055.05|1061.65|1074.15|1084.65|1061.75|1099.2|1126.4|1095.85|1158.7|1067.9|1076.95|1040.3|1050.7|1046.95|1021.5|989.45|960.25|956.45|985.1|983|966.15|958.4|952.65|941.85|924.05|924.2|905.55|916.85|931.5|888.05|891.1|887.15|884.45|873.7|886.3|883.4|889.05|871.9|889.45|884|913.25|930.25|897|909.1|930.45|906|877.45|860.6|877|870.75|867.55|895.9|886.3|905.45|894.65|856.1|856.3|884.55|851.4|862.95|842.65|821.6|851.25|838.8|824.45|810.5|806.6|786.15|802.4|761.9|759.75|726.05|673.85|657.7|653.35||647.8|629.95|629.65|614|628.95|651.85|642.4|649.95|625.3|634.9|612.7|607.6
04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|1136.016|1170.444||1208.0649|1217.894|1244.2889|1215.35||1231.516|1213.454|1265.145|1268.089|1237.304|1219.491|1232.7629||1271.382|1285.103|1271.682||1267.49|1263.598|1318.2841|1362.5909|1359.447|1340.337|1316.687|1327.365|1348.121|1360.395|1377.759||1362.142|1359.7469|1333.751|1316.038|1340.886|1338.641|1308.704|1286.001|1308.155|1306.309|1308.854|1294.134|1280.114|1333.153|1376.062|1375.314|1388.137|1394.274|1420.918|1421.866|1439.38|1424.361|1429.8|1397.318|1398.8149|1381.252|1331.356|1262.75|1203.175|1221.637|1244.489||1223.333|1290.991|1282.958|1303.016|1271.931|1269.137|1319.132|1344.379|1361.543|1374.566|1352.113|1346.175|1314.342|1291.6899|1310.45|1309.502|1285.103|1257.761|1262.501|1266.243|1239.998||1257.1121|1263.948|1226.077|1244.738|1333.951|1327.265|1337.444|1332.354|1330.009|1358.2|1368.9771|1386.3409|1393.127|1394.973|1429.401|1403.754|1414.931|1370.823||1400.91|1384.545|1391.281|1407.696|1399.613|1411.688|1403.355|1421.767|1419.322||1393.027|1398.915|1363.988|1332.7531|1353.011|1282.7581|1251.574|1229.769|1232.015|1225.6281|1198.4351|1185.113|1202.976|1217.6949|1189.205|1188.3|1188.35|1199.9|1196.45|1183.05|1167.6|1196.2|1232.35|1241.25|1254.2|1221.65|1243.15|1245.85|1250.85|1235.55||1283.5|1318.45|1313.65|1295.6|1203.4|1157.9|1213.75|1198.8|1213.35|1238.6|1243.85|1254.95|1229.8|1246.5|1198.6|1193.45|1205.8|1121.1|1145.95|1182.4|1224.55|1223.6|1111.75|1087.6|1141.1|1156.15|1125.8|1118.1|1129.1|1127.8|1140|1160.1|1156.05|1152.65|1100.65|1120.85|1117.8|1118.8|1114.05|1123.65|1120.55|1146.55|1120.3|1102.1|1134|1130.05|1140.8|1158.05|1105.95|1128.25|1167.25|1203.7|1171.75|1119.6|1104.6|1095.3|1107.2|1080.05|1129.15|1136.6|1129.5|1088.1|1110.55|1072.7|1059.9|1040.75|1033.85|1040|1033.45|1017.35|1030.95|987.75|970.65|974.25|984.4|981.5|999.85|958.3|940.85|977.6|918.35|941.8|944.45|960.95|965.75|976.55|972.45|959.65|972.4|903.25|890.65|873.5|869.1||909.65|881.25|867.35|835.6|810.5|823.55|794.3|812.25|765.15|755.15|740.35|750.15
04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|171.1|171.85||173.45|173.05|177.5|177.65||179.45|176.3|186.25|186.3|185.55|183.6|182.65||185.8|183.6|186.2||182.4|181.1|183.55|189.5|189.4|187.2|188.4|192.5|197.6|199.8|201.45||202.8|203.1|204.9|204.1|209.3|207.5|208.75|206.55|202.7|207.95|203.6|200.6|202.4|204.45|210.2|209.5|211.4|212.2|211.35|212.25|214.5|211.45|214.55|203.75|203.35|204.5|201.4|194.65|193.5|198.1|196.85||199.85|200.65|197.6|200.25|199.3|194.65|200.3|202.95|200.95|204.3|198.75|198.35|197.05|193.8|196.1|196.35|191.35|191.25|191.35|191.35|186.35||183.4|185.5|184.3|181.55|190.35|191.65|192.95|193.55|193.65|193.7|191.3|192.75|191.85|188.9|186.85|183.8|183.7|183.85||184.85|172.65|171.35|174.85|173.95|171.8|170.3|170.4|170.35||168.75|170.15|163.5|162.3|166.25|164.2|163|163|160.15|159.3|159.05|157.05|158.85|162.35|159.55|162.05|160.55|157.4|158.4|158.95|159.8|156.45|160.8|160.65|160.9|164.35|166.15|163.8|164.3|166.05||163|164.9|164.25|164.15|161.1|154.75|157.45|156.75|159.85|167.25|167.35|166.1|163.15|160.25|155.65|156.2|155.75|157.95|161.25|163.65|164.8|166.6|164.9|164.05|172.35|174.35|169.85|171|173.5|170.7|169.85|166.3|168.95|164.3|162.9|166.15|167.85|162.9|163.05|161.9|157.35|154.45|155.65|154.55|155.65|153.95|153.8|154.1|153.5|158.15|159.1|158.65|160.65|158.45|159.45|155.35|155.25|153.45|156.2|154.65|156.5|154.95|155.25|157.65|153.3|153.05|148.75|148.2|147.25|148.9|150.1|149.55|154.4|154.2|152|148.2|147.95|151|149.7|154.55|151.25|158.3|158.7|158.7|173.15|171.35|169|170.65|173.85|162.9|158.7|156|159.5||154.1|155.05|149.4|149.9|151.25|154.8|150.9|152.9|152.35|148.3|146.7|147.05
04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|72.05|71.75||72.1|71.95|76.4|75.85||77|71.2|77.7|77.8|79.05|76.85|76.4||78.85|75.8|75.8||76.75|76.3|75.65|78.2|77.15|77.9|77.75|80.2|83.6|83.75|85.25||86.3|85.25|86.3|87.35|90.7|88.1|83.3|83.05|83.55|86.25|84.7|81.25|79.95|83.45|86.75|86.7|85.4|85.2|83.15|83.4|82.85|82.95|82.85|83.2|85.55|81.6|80.25|77.2|72.3|71.6|69.8||71.25|73.3|76.25|77.3|75.4|71.6|73.35|75.05|74.8|76.2|74.8|75.75|75.65|72.7|72.3|70.55|68.05|66.7|67.25|67.4|67.4||65.2|64.25|61.8|60.4|66.35|67.1|67.75|67.4|68.4|66.25|65.5|66.6|65.5|66.35|66|65.6|65.05|65.6||62.8|59.85|59.2|58.5|58.3|58.45|58.6|61.9|58.05||56.65|56.3|57.45|58.65|55.7|54.75|54.15|52.7|53.5|51.65|50.45|51|52.15|54.05|54.15|56|56.5|57|56.85|56.2|52.2|51.75|52.9|52.45|52.5|52.95|52.2|51.45|51.75|50.8||50.5|48.6|49.2|50.5|47.7|45.75|48.45|48.85|49.8|51.9|52.65|53.55|54.25|53.35|51.8|51.25|51.3|52.1|52.85|53.85|55.7|55.9|54.65|55.3|60.45|56.1|56.7|56.4|56.7|55.9|54.6|54.9|53.5|52.85|52.6|54|54|54.3|53.85|54.65|52.45|52.35|52.3|52.45|53.9|54.15|55.8|55.55|55.9|57.55|57.1|56.7|54.45|53.7|52.05|52|49.8|51.1|53.05|54.2|55.2|54.4|55.95|53.65|53|53.55|53.2|51|51.55|53.45|52.2|53.25|56.45|54.3|50.95|48.2|46.7|46.8|46.55|48.85|48|49.8|48.45|48.15|47.35|45.65|47.1|47.6|46.65|44.9|42.8|40.95|38.45||37.35|39.3|39.1|38.25|39.6|43.75|45.4|43.15|41.45|43.1|42.65|43.15
04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|207.8|211.25||207.9|200.4|203.65|205.9||200.9|205.95|207.95|212.35|213.55|214.95|219.4||202.25|199.15|200.6||198.55|199.85|207.85|208.95|202.15|192.4|188.45|184.65|194.05|186.9|180.05||179.7|181.7|178.05|177.4|178.55|173.9|175.55|170.75|158.35|159|160.6|162.55|159.35|158.85|160.05|160.55|162.7|163.45|165.45|171.15|177.8|173.95|168.75|167.5|171.15|169.35|163.85|163.6|161.55|162.6|164.4||172.4|165.7|163.65|167.2|168.8|163.9|166.35|171.65|167.55|171.8|174.4|179.4|163.9|162.1|155.9|155.75|156|155.2|154.3|156.3|155.65||154.05|154|154.35|152.75|158.85|158.25|158|158.15|155.4|152.15|148.1|144.15|144.9|145.15|142.2|144.95|150.05|152.95||150.9|148|145.25|146.6|142.3|139.2|137.15|139.6|141.85||141.9|135|131.4|126.65|128.9|128.95|131.15|127.6|130.4|128.1|125.6|126.85|126.3|123.9|125.75|126.6|128.3|126.9|125.45|126.9|127.05|126.85|129.9|136.45|133.8|133.6|135.95|140.15|134.9|135.15||135.3|135.3|136.3|137.1|137.15|136.5|134.9|132.05|131.35|132.95|134.7|132.35|131.45|132.9|135.25|133.6|135.05|135.35|134.9|133.1|132.65|133.4|131.75|132.8|133.15|135.6|135.9|136.05|139.05|137.6|139.9|139.7|140.75|135.45|135.4|132.65|134.5|136.5|138|138|139.9|138.5|138.5|138|138|138.5|136.2|136.4|135.55|135.2|138.1|133.75|134.6|133.25|128.55|129.85|128.5|127.4|123.15|121.4|122.75|122.95|123.6|123.7|126.75|128.3|122.6|121.95|122.1|123.35|124.5|123.45|127.1|121.25|122.4|122.25|122.85|123.6|119.3|120.2|120.1|121.9|118.15|117|117.65|116.75|117.65|118.95|120.85|115.65|114.55|113.5|114.9||114.15|116.5|115.15|115.9|116.5|117.25|117.7|118.85|120.2|124.5|125.05|124
04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|86.2667|88.6667||89.6|90.9334|93.0667|93.7334||92.6|88.5|92.5334|92.3667|92.4334|89.7|89.9667||93.4334|90.3334|88.2334||87.8667|85.3334|87.3334|89.6|91.2|92.3334|90.0667|92.2667|95.5|95.7001|97.9||98.4667|99.3667|102.7667|98.1001|96.3|97.9667|96.5334|96.3334|94.5334|100.5334|97.6334|98.2334|95.2001|96.9334|95.4|89.6|88.7334|89.2|88.6|90.9667|89.0667|87.3667|87.6|85.4667|87.1334|86.9667|86.4667|84.9334|83.5334|85.7334|85.1334||88.6334|89.3667|89.1667|92|93.1|91.9334|92.3334|96|94.1667|94.2667|90.4667|88.5|88.9667|89.3334|86.2|85.3334|82.4334|82.1667|82.0667|82.5|81.7667||80.1|78.8334|79|76.4667|83.3667|82.6|82.9334|83.5|83.6334|83.9|80.0334|81.6667|81.1667|81.6|79.8667|78.8334|77.8|73.8||68.4334|68.5|68.2|66.8667|67.2667|64.9667|62.4334|62.6334|62.3667||61.8667|62.0334|61.9667|60.1334|57.6667|57.2|58.3|55.5667|55.9667|55.9667|56.5|55.6334|55.4|56.1334|57|58.2|59.1|58.4334|57.1334|58.3|56|54.8667|55.1|55.4334|55.9|57.1334|56.1|57.8|58.5|58||58.93|57.87|58.33|58.8|56.8|55.33|57.13|56.1|58.8|61.4|60.5|61.23|61.4|61.3|60.5|60.53|60.7|63.03|63.83|65.37|65.4|64.87|64.27|63.77|66.07|66.13|66.57|66.47|67.73|67.83|67.67|67.63|64.63|65.1|63.97|64.93|65.37|64.87|64.7|64.6|63.77|62.2|62.1|62.73|64.43|64.4|65.87|65.07|65|66.37|68.2|67.97|69.2|66.8|67.23|64.5|64.63|66.03|67.4|68.27|70.37|68.47|68.57|69.13|69.93|69|68.63|68.1|69.07|70.1|68.73|67.6|66.17|65.53|66.33|64.7|64.17|65|66.43|64.23|63.7|65.4|67.4|69.83|65.23|64.83|64.23|64.37|61.3|61.57|59.4|59.07|58.77||58.13|58.63|57.5|54.57|54|57.2|56.97|59.57|59.13|61.37|60.9|61
04250|1167243|/equities/gland-pharma|NIFTY200|2658.25|2660.55||2643.25|2760.1499|2627.2|2480.8501||2532.8501|2582.1001|2530.55|2510.75|2504.1001|2478.2|2501.5||2467.8999|2478.3|2497.3999||2412.6499|2450.6001|2487.8501|2493.6499|2487|2554.3501|2467.1001|2532.8999|2717|2541.8999|2473||2490.8999|2505.05|2564.55|2549.6001|2669.8|2436.75|2349.8501|2358.7|2401.6499|2411.6001|2375.1499|2381|2389.55|2419.05|2451.8501|2359|2205.8501|2167.95|2188|2283.8501|2297.95|2268.3|2322.55|2293.7|2136.8501|2132.1001|2099.3999|2078.1001|2116.3|2143.1499|2184.8999||2251|2284.5|2204.6001|2274.55|2290.1001|2335.55|2366.2|2259.95|2201|2248.3501|2328.7|2368.1001|2401.1001|2408.45|2468.55|2447.7|2369.7|2339.75|2351|2348.6001|2393.6499||2408.3501|2353.05|2328.25|2319.75|2226.5|2178.3|2196.2|2197.1499|2224.3999|2241.6001|2250.05|2279.5|2305.5|2352.8|2178.45|2202.3999|2184.75|2191.05||2113|2106.7|2053|2048.5|2089.05|1819.55|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|559.25|567.1||571.6|578.9|571.9|536.95||511.35|497.95|529.65|504.9|503.65|507.65|479.05||483.25|464.7|461.9||450.55|443.95|459.3|465.65|460.45|458.35|455.8|458.95|476.75|473.55|478.75||486.5|474.75|487.1|467.95|473.7|478.85|476|467.95|466.2|472.75|465.65|466.45|469.25|482.25|493.55|494.3|503.2|490.65|504.1|506.25|507.7|501.35|503.1|503.2|501.55|501.55|487.15|479.65|471.55|480.75|485.9||491.4|495.15|497.15|509|504.35|496.25|512.1|520.4|514.75|517.25|523.3|517.65|514.35|520.25|517.7|514.6|502.6|493.5|499.25|497.9|498.9||496.2|495.2|484.05|488.55|516.25|517.45|524.75|515.6|526.25|527.35|532.2|535.5|530.7|532.1|503.25|487.75|479.7|477.1||471.4|468.9|466.3|480.5|479.85|481.85|482.7|482.8|487.2||486.55|483.35|480.8|474.7|481.7|511.8|509.5|497.7|482.45|473.3|474.8|469.8|478.85|485.2|477.8|485.45|487.15|489.5|482.5|476.7|490.9|474.35|486.4|490.85|495.55|492.3|499.95|490.65|490.6|497.2||491.05|482.65|485.7|495.6|482.55|454.35|470.75|459.3|473.45|508.9|492.7|499.8|493.6|482.85|485.15|470.8|469.6|461.15|466.4|476.65|489.55|482.15|483.3|469.6|493.95|497.75|489.9|483.85|488.25|492.05|490.05|480.75|474.8|480.65|475.7|464.65|466.6|477.05|471.3|453.45|461.2|447.55|445.4|449.8|452.35|441.4|424.2|420.85|425.45|425.2|421.45|413.7|414.15|418.65|429.75|422.55|415.8|407.1|415.5|426.65|431.95|419.35|416.5|428|432.7|435.25|435.2|450.3|467.8|466.7|458.1|459.2|485|519.75|409.35|405.65|398.6|393.1|395.35|403.85|384.45|401.45|401.8|399.75|402.55|395.65|390.15|388.7|368.75|355.05|343.2|349|348.2||352|350.15|343.7|332.35|327.2|339.65|346.45|336.85|332.15|335.2|333.75|336.2
04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|20.6785|20.7688||20.814|20.9043|21.6267|21.6718||21.8976|21.13|22.4394|22.033|21.9879|21.8976|21.717||22.5748|21.9427|22.033||21.8524|21.5815|22.3491|23.0715|23.1166|22.8457|22.8909|23.6584|24.1099|24.3808|24.6969||25.1935|25.0129|25.2838|24.9678|26.2319|25.0581|24.9226|23.6584|23.523|24.2454|23.1618|22.936|22.62|22.7554|23.4327|22.62|22.8006|23.0715|23.5681|23.4778|23.7487|23.8842|23.9293|23.6133|24.1099|23.7487|22.4845|22.4394|21.5364|22.3491|23.0263||23.4327|23.5681|23.7487|24.3808|24.426|23.523|24.0648|24.426|24.426|24.4711|24.2905|24.9678|24.5163|24.1551|24.5614|24.426|24.0196|23.9293|24.742|23.839|23.4327||23.2972|23.523|22.5297|22.1233|24.2454|24.8323|25.2838|26.0513|24.5163|24.0196|24.1551|24.8323|23.9293|23.7939|23.4778|24.1099|23.7939|23.6584||24.2002|23.3424|23.0715|23.1166|23.8842|22.7103|22.6651|23.1166|21.9879||22.1685|22.033|22.1233|22.2588|21.8073|21.717|21.8073|20.814|20.9043|21.0849|21.13|21.0397|21.3558|21.717|21.2203|21.9427|21.4461|21.4009|21.2203|21.2203|21.4461|21.0849|21.4009|21.4912|21.8524|21.2203|23.8|23.65|23.4|23.35||23.7|23.05|23|23.8|23.5|21.15|21.4|21.75|23.05|23.95|23.8|23.85|23.9|23.7|23.4|23.1|23.2|22.6|23.55|23.75|24|24.25|23.6|23.55|25.75|25.7|25.85|24.85|25.3|24.3|22.2|21.15|21.25|20.9|20.95|21.45|21.45|21.15|21.45|21.15|20.85|21|21.25|21.25|21.75|22.25|22.5|23.45|21.55|22.35|21.65|20.75|19.9|19.95|19.95|20.05|19.55|19.9|19.95|20.2|20.65|20.9|21.2|21.3|21.5|21.1|20.55|20.05|20.05|20.4|20.45|20.65|21.65|21.1|21.6|20.35|20|20.35|20.6|20.65|20.75|21.25|21.1|20.15|20.15|19.45|19.7|19.8|19.05|18.95|17.8|17.25|17.25||17.1|17.4|17.3|17.25|17.45|18.1|18.1|18.1|17.7|17.9|17.65|17.25
04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|698.7|704.1||725.65|724.75|731.9|736.55||723.5|715.4|739.1|739.9|739.5|727.75|722.35||726.3|729.65|726.5||710.25|679.8|683.4|690.25|694.35|672.5|660.45|660.8|680.65|680.85|686.4||694.3|680.1|689.1|691.3|692.35|699.4|691.95|686.25|686.4|696.4|692.9|680.1|699.45|709.7|718.75|720.8|721.1|743.3|754.3|758.75|749.7|743.6|735.4|749.15|768.75|746.9|747.85|752.95|744.65|777.85|773.95||779.25|790.05|797.45|801.05|786.7|778.15|780.1|783.4|770.55|762.2|769.6|750.35|733.35|744.7|760.3|758.1|738.95|740.15|749.15|741.15|727.25||721|712.8|712.6|703.5|720.2|719.2|720.65|722.8|723.25|726.6|728.55|704.95|706.5|714.45|710|712.2|717.9|705.6||699.75|701.1|696.2|708.3|707.85|699|684.9|683.35|679.05||681.9|687.15|688.9|677|688.35|669.55|669.2|676.05|668.55|656.05|664.8|684.8|677.15|685.35|671.75|681.25|671.75|686.5|690.9|687.1|677.85|682.15|699.8|714.7|708.25|719.85|726.75|729.5|740.65|752.55||734.05|724.95|705.4|713.25|702.1|691.5|678.9|683.2|687.3|713.75|709.2|707.4|706.2|691.55|685.65|673.05|672.85|669.7|651.7|655.75|672.3|658.3|658.2|651.3|670.95|678.75|681.25|677.75|685.3|683.5|689.2|690.65|690.75|681.65|684.6|709.2|689.95|687.8|682|689.1|690.85|677.2|692|699.05|691.85|682.65|680.15|677.45|666.9|680|681.7|693.2|680.25|698.65|700.55|694.35|694.55|694.6|695.1|697.25|693.5|695.35|703.6|707.9|717.3|696.9|694.85|690.8|687.65|685.45|676.3|671.7|664.95|661.7|650.5|642.05|640.25|634.35|608.75|606.8|613.6|632.65|659.35|658.55|649.9|655.2|658.7|639.55|633.3|633.8|604.4|574.85|574.95||569.2|575.6|564.65|554|537.55|543.5|564.45|534.45|517.85|516.8|499.55|486.3
04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|512.35|517||515.9|524.1|537.95|509.2||516|510|540.4|541.55|540.1|534.35|540.8||539.5|545.75|545.8||530.75|525|525|520.3|521.25|517.1|508.15|506.6|507.1|503.25|486.6||493.25|478.25|474.65|466.6|466.15|463.1|457.95|451.95|446.45|445.15|444.5|447.8|432.05|448|439.05|444.5|446.25|447.95|450.25|449.15|449.95|452.8|458.75|463.9|459.55|454.75|444.35|444.25|437.65|431.75|432.05||437.8|440.1|430.85|424.2|417.3|419.15|430.7|437.15|435.6|434.55|432.8|431.3|426.9|422.75|422.5|425.75|428.9|422.2|423.75|431.1|443.85||434.55|431.45|429.75|421.15|447.9|467.8|474.65|457.55|451.95|452.65|443.95|442.15|438.1|434.25|427.15|420.9|409.5|408.15||405.7|403.25|410.35|415.05|419.65|420.35|418.1|406.95|395.2||382.4|380.35|381.8|376.9|381.95|380.65|369.55|361.05|354.3|358.1|366.1|367.7|372.65|376.75|377.35|382.15|385.6|387.4|373.15|375.9|376.2|383.55|379.05|387.8|390|395.6|395.5|395.95|402|401.5||409.5|411.45|408.6|412.9|401.05|403.95|401.1|401.1|397.8|409.3|410.15|411.65|416.5|419.6|407.55|411.45|408.55|412.75|426.85|441.5|450.7|465.3|451.55|439.45|448.5|435.05|432.15|418.8|412.25|412.45|414.8|408.05|400.05|384.35|372.75|382.3|388.7|382.7|385.95|366.85|357.35|355.65|354.1|357.95|354.5|352.95|357.3|356.85|357.2|365.4|361.35|354.75|357.75|350.65|351.6|351|351.45|360.1|364.65|378.45|386|394.95|396.8|393.25|393.75|400.6|405.8|417.5|417.1|421.45|416.25|412.15|411.55|399.6|382.05|377.75|377.05|377.85|379.85|377.5|385.4|388|385.7|380.6|366.35|357.5|351.75|327.55|325.7|318.65|313|310.15|287.9||256.15|255.2|251.45|253.65|246.5|258.45|264.65|257.8|252.9|255.05|248.75|242.3
04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|1312.95|1330.25||1327.55|1302.95|1336.9|1347.75||1304|1269.45|1362.1|1385.55|1368.65|1371|1352.1||1391.35|1406.75|1352.2||1366.85|1332.1|1393.9|1439.8|1412|1317.75|1346.05|1389.9|1421.3|1429.3|1450.05||1463.35|1463.05|1483.5|1497.65|1525.6|1524.5|1508.45|1539.95|1540.55|1550.35|1494.1|1496.25|1444.6|1523.25|1505.3|1505.3|1522.8|1509.9|1488.4|1481.6|1464.75|1424.6|1424.2|1397.15|1340.35|1388.9|1399.5|1321.85|1257.2|1242.8|1297.15||1327.2|1350.35|1375.35|1419.05|1406.65|1353.75|1382.3|1427.95|1428.65|1474|1472.85|1463.15|1452.8|1460.6|1406.6|1407.2|1427.25|1432.15|1393.75|1405.05|1424.2||1364.1|1375.15|1276.25|1304|1375.2|1357.15|1348.15|1291.7|1290.55|1303.4|1279.7|1266.2|1256.1|1207.8|1200.3|1182.85|1194.25|1187.1||1165.45|1106.9|1083.55|1118.5|1088.25|1062.4|1040.25|1064.45|1033.4||990.3|993.1|991.4|957.3|961.35|951.35|912.15|978.35|1036.6|1141.75|1034.45|991.55|994|1020|1021.6|1047.6|1046.2|1041.85|934.4|900.95|865.25|849.15|873.6|885.3|903.4|912.75|925.5|903.1|902.9|865.4||866.65|860.45|879.15|889.5|854.45|849.75|864.45|843.9|859.6|915.5|903.35|903.5|896.1|905.7|877.3|876.15|868.4|875.75|900.55|919.25|944.75|922.25|927.85|913.25|902.9|910.15|849.7|855.25|862|858.7|863.25|889.7|891.9|872.55|861.7|872.75|878.2|893.15|890.6|887.75|889.25|903|931.35|921.75|926.6|870.35|883.15|879.8|871.5|895.9|895.35|886.05|898.15|877.85|881.95|889.35|854.9|894.8|894.2|892.2|881.45|876.25|881.55|891.95|894.2|866.7|856.45|867.1|843.1|868.25|881.85|890.05|901.8|912.9|893.8|824.6|806.3|818.2|819.25|835.85|818.1|827.65|834.15|815.3|807|790.25|832.25|766.6|715.65|688.4|653.8|637.5|602.35||602.55|601.1|596.65|584.6|598.4|624.05|651.1|660.05|621.2|620.9|617.7|601.25
04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|1270.741|1292.714||1284.462|1317.073|1345.4091|1341.481||1384.184|1368.674|1431.709|1439.464|1429.124|1424.302|1438.171||1446.125|1442.198|1414.4091||1397.507|1364.8459|1379.66|1403.124|1405.759|1403.124|1379.809|1359.229|1376.528|1376.131|1371.557||1377.075|1358.483|1336.51|1331.6379|1342.625|1310.511|1287.295|1258.661|1193.886|1263.135|1243.002|1224.4091|1223.415|1210.9871|1222.5699|1231.319|1236.589|1220.88|1234.948|1228.337|1224.3101|1210.937|1203.829|1179.271|1181.657|1183.993|1183.1479|1119.1689|1049.572|1061.254|1055.438||1063.5909|998.219|1011.244|1028.7419|1025.959|993.447|1027.1021|1014.376|1027.4|1004.483|998.518|998.518|988.128|978.931|955.765|958.897|928.026|922.508|929.02|904.263|901.43||891.984|896.807|880.103|872.298|904.412|907.445|909.533|906.749|906.202|897.055|904.263|914.951|920.469|932.301|926.137|904.81|910.229|902.573||870.708|872.348|838.246|848.337|849.679|851.071|831.932|844.062|838.047||836.506|822.189|798.476|784.954|787.589|789.776|799.768|778.591|786.595|783.314|773.868|765.765|772.775|774.614|775.509|780.679|787.092|787.191|772.725|768.698|768.251|745.781|759.203|745.135|740.412|740.81|770.35|759.65|757.7|750.15||754.55|744.2|721.45|734.2|708.15|679.7|718.4|729.1|716.85|745|724.7|720.4|720.4|707|720.95|713.3|687.1|677.1|700.15|706.5|724.75|678.45|684.55|674.85|701.15|685.05|667.2|673.75|671.55|677.35|665.6|664.85|667.1|625.35|628.95|631.85|626.15|624.25|634.05|636.55|634.2|633.45|624.65|633.5|633.05|602.95|616.3|596.25|570.8|582.7|598.25|601.8|603.1|603.15|592.1|583.05|588.9|596.7|611.75|611.45|616.65|608.5|623.65|641.15|628.15|617.95|614.35|619.7|619.25|616.15|607.45|613.65|622.35|617.6|601.25|598.1|583.85|589.1|581.9|601.95|590.6|614.75|611.9|617.15|627.15|605.1|597.8|596.35|583.5|589.2|576.5|566.65|532.65||532.35|526.95|536.85|511.85|495.8|517.85|511.4|522.95|517.95|504.45|486.3|485.2
04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|545.5|531.4||543.05|532.85|543.4|528.65||526|535.05|568.4|549.9|539.25|538.65|548.6||547.8|549.45|537.6||518.15|511.85|511.25|511.1|510.4|520|516.25|516.8|535.55|510.3|518.5||534.65|538.4|537.7|531.7|544.1|549.55|531.95|533.05|494.7|496.45|495.75|490.75|484.95|495.85|478.45|444.35|440.3|431.85|449.35|443.65|453.3|461.85|435.1|379.85|380.65|372.4|367|359.35|370.25|373.3|373.55||358.05|349.65|364.45|372.05|368.65|366.35|375.55|375.55|371.25|384.3|386.35|389.95|386.85|386.3|389.55|379.35|378|376.4|382.2|380.75|375.1||375.7|364.1|349.15|358.4|365.25|362.2|360.65|359.8|359.4|348.75|348.35|347.65|341.8|344.05|347.85|344.95|348.65|340.8||348.85|343.9|338.05|334.05|323.3|318.4|318.45|324.75|311||305.75|310.65|308.8|309.45|314.05|312.85|301.45|296.55|295.7|296.7|296.6|295.4|294.85|295.2|292.45|290|287.9|286.85|287.85|289.65|291.8|291.95|296.2|284.2|293.35|303.25|306.25|304.1|310.85|311.5||310.85|308.4|309.85|302|297.45|295.85|299.3|306.5|308.65|317|304.65|304.2|304.7|299|295.75|293.6|291.3|289.1|300.95|306.9|309|311.8|314|325.45|320.9|326.5|326.9|326.95|320|321.6|313.25|304.3|306|308.75|313.75|325.65|320.95|311.85|309.5|303.05|303.35|308.35|309.5|305.9|289.25|286|283.05|286.55|286.4|293.7|299.95|300.6|305.55|293.7|293.2|294.9|301|299.4|309.6|306.65|288.65|294.9|309.75|320.7|322.1|321|326.6|318.25|309.45|306.9|308.85|290.55|290.55|290.95|292.55|293.45|287.15|287.55|288.25|287.15|290.1|292.75|295.55|288.55|285.5|277.4|268.75|250.75|245.3|240.55|232.85|235.25|240.4||247.3|250|249.65|243.6|231.65|239.9|241.7|242.85|246.8|252.25|243.85|234.05
04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|250.25|245.25||248.6|253.15|257.2|256.05||256|255.45|272.55|269.65|275.1|265.7|269.75||276.3|273.35|267.2||265.8|264|271.3|259.9|258.4|260.1|261.05|264.65|273.45|277.75|277.95||271.2|277.6|285.65|287.05|295.05|276.65|259.55|249.4|249.8|254|248.15|247.8|242.7|248.7|259.4|239.55|236.3|231.9|232.4|233.05|226.6|221.95|213.85|206.65|204.8|201.75|201.3|202.4|198|195.95|195.45||197.95|202.6|204.4|206|208.3|209.8|211|212.15|212|212.15|212.25|210.1|210.6|213.15|217.1|219.3|218.5|221.6|223.65|218.6|222.55||212.85|205.35|203.95|207.9|217.35|224.2|230.1|235.4|233.05|232.4|233.3|231.8|226.35|222.05|221.25|226.2|229.6|227.85||219.55|206|205.45|210.05|205.7|198.5|193.65|191.45|191.1||189.3|188.8|186.1|185.25|188.8|189.05|190.05|187.05|185.3|191.05|193.2|196.65|195.35|202.9|199|198.05|198.05|189.85|187.65|187.25|187.35|184.55|179.25|183.75|190|192.7|194.75|194.65|198.75|204.2||203.7|208.55|202.5|196.75|194.95|195.15|199.45|199.45|204.05|210.1|206.9|209.45|218.55|214.65|197.95|195.4|195.4|198.35|194.5|198.75|201.6|200.7|200.7|203.55|212.75|218.4|218.55|212.35|210|209.35|205|205.95|211.3|206.15|211|213.15|212.85|216.65|211.65|207.55|198.8|198.5|198.75|199.5|204.75|202.8|203.25|204.7|207.2|210.9|211.05|214.85|209.05|210.85|207.8|208.05|206.25|209.1|207.5|209|207.85|214.25|220.4|226|221.6|225.05|224.1|220.75|217.1|215.55|211.2|211.1|216.55|222.95|226.4|226.3|220.25|221.2|223.7|220.95|220.3|224.8|223.6|222.15|211.45|211.15|212.85|211.85|203.15|197.5|193.2|191.9|188.5||189.8|188.35|186.75|185.7|180.4|184.05|183.3|189.95|189.05|189.85|192.4|195.55
04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|1005.5|1004.6||1004.8|1000.95|1010.45|1010.2||1023.75|993.7|1062.25|1059.75|1058.3|1051.95|1029.85||1058.45|1050.4|1050.55||1050.3|1026.15|1028.95|1041.4|1037.2|1043.95|1024.05|1061.8|1088.45|1099.25|1103.1||1120.3|1100|1115.25|1116.8|1171.6|1163.95|1143.95|1112.15|1105.55|1175.8|1146.05|1124.45|1128.2|1139|1165.9|1194.5|1216.15|1172.35|1141.95|1155.35|1136.55|1139.1|1126.2|1110.05|1134.05|1112.75|1130.3|1062.2|1044.75|1181.75|1116.05||1122.4|1122.65|1131.95|1020.15|1019.2|985.65|981.35|1003.05|1012.45|1018.8|1013.8|1007.5|971.25|945.9|935.7|918.8|909.9|916.15|904.65|908.75|903.6||895.9|893.35|880.55|882.1|919.35|911.05|901.15|864.8|826.95|827.45|827.4|823.85|819.9|825.8|829.5|832.3|836.35|823.4||801.4|803.2|815.45|820.8|824.15|825|827.8|838.1|844.7||828.4|811.5|814.8|841.65|824|818.65|817.85|808.05|783.3|781.6|727.9|725.15|728.6|724.45|721.2|726.7|723.85|711.6|709.15|706|697.5|684.15|697.45|702.05|705.05|710.2|687.05|680.85|687.95|669.6||666.05|677.85|666.6|684.5|659.05|664.2|674.75|665.25|669.05|675.25|681.85|679.95|671.05|669.05|653.75|643.45|641.4|638.55|648|633.9|645.4|629.65|620.65|615.55|639.25|653.1|649.6|663.05|637.45|632.65|638.4|629.2|626.55|617.3|611|612.5|603.45|605.9|611.8|609.55|606.15|605.5|588.25|584.7|583.15|578.5|570.45|575.9|595.2|606.7|605.65|584.65|579.05|599.35|590.05|573.45|575.4|580.25|587.1|580.25|587.45|582|597.75|582.9|580.05|581.05|574.4|579.5|578.2|585.45|579.4|582.1|577.3|576.9|566.35|548.7|553.5|552.15|541.55|551.65|545.2|558.15|546.4|546.1|567.85|567.5|555.35|549.35|540.35|496.25|499.75|470.65|460.7||459.35|465.85|469.6|468.2|475.75|486.85|500.95|511.2|480.55|488.45|487.45|486.85
04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|945.305|951.487||950.894|983.833|1001.787|981.163||972.755|998.473|1034.084|1026.269|1025.972|1017.268|1022.312||991.747|972.013|985.02||948.174|946.69|965.089|970.232|968.155|950.053|937.491|976.761|996.347|981.608|968.65||977.799|962.616|951.487|931.308|947.63|954.801|943.426|920.279|899.605|919.191|906.084|900.1|910.189|939.865|937.837|932.99|941.991|944.316|950.004|959.895|949.064|941.299|947.382|935.908|947.283|949.509|944.316|918.301|904.106|923.84|945.157||937.243|975.129|982.548|988.433|973.2|970.875|979.085|1016.575|1044.519|1050.603|1043.679|983.883|952.13|967.611|980.619|969.787|940.211|935.908|930.517|925.769|911.822||909.398|912.613|903.908|861.027|881.009|869.831|875.469|876.409|863.55|852.916|857.367|861.126|854.449|846.041|849.207|852.867|834.023|825.071||813.201|832.935|815.773|831.402|830.116|810.382|795.841|805.485|806.178||819.136|815.773|817.108|800.935|845.745|840.898|833.776|806.326|805.238|813.498|832.836|830.956|820.62|838.079|838.623|843.222|856.873|861.621|870.128|835.606|818.196|850.691|880.811|890.653|856.428|846.487|849.55|828.05|829.15|824.2||812.95|811.6|812.75|835.25|827.7|788.3|814.1|821|802.6|810.6|808.3|789.25|792.7|794.95|721.65|722.4|721.95|725.9|708.8|700.8|706.75|701.95|689.6|694.4|706.45|710.15|712.8|701.6|705.7|705.9|710.1|709.85|714.45|718.85|709.1|724.6|717.1|683.8|692.05|690.3|704.9|688.4|692.65|705.95|705.2|695.45|694.4|712.45|701.1|679.95|652.85|650.15|652.35|648.6|623.15|627.75|615.2|591.35|602.6|582.25|588.25|574.9|592.05|578.7|579.15|569.2|551.75|556.85|553.7|562.4|550.05|559.6|580.25|569.6|569.6|578.95|575.85|580.9|578.95|570.75|578.05|578.7|572.85|578.25|575.95|578.95|562.8|560.2|559.75|550.25|542.65|530.95|524||530.4|534.85|526.75|518.25|510.75|511.25|517.45|528.75|527.4|527.55|518.4|511.75
04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|1411.2|1391.675||1395.45|1409.675|1464.9|1474.75||1436.5|1422.35|1475.975|1502.7|1449.65|1441.45|1451.175||1481.675|1459.5|1446.125||1427.175|1404|1424.4|1448.2|1441.275|1435.5|1422.8|1457.15|1487.175|1502.9|1531.6||1559.25|1575.825|1575|1568.9|1577.2|1594.45|1467.05|1469.375|1468.5|1475.975|1462.925|1441.4|1434.525|1467.125|1487.175|1493.35|1500.275|1502.6|1499.2|1489.7|1499.65|1505.15|1543.35|1483.4|1511.325|1512.6|1488.7|1477.95|1438.275|1460.425|1459.725||1476.575|1550.5|1548.8|1603.5|1602.3|1592.925|1622.2|1657.6|1622.95|1606.3|1591.225|1568.925|1531.575|1549.9|1545.975|1512.825|1499.025|1459|1454.35|1453.75|1447.4||1445.725|1469.475|1440.525|1392.675|1431|1419.125|1431.35|1395.4|1420.9|1419.3|1419.575|1405.975|1414.7|1355.5|1295.575|1282.95|1277.525|1255.725||1269.4|1274.35|1256.7|1236.125|1213.925|1204.825|1212.375|1234.6|1252.45||1202.075|1217.925|1221.875|1223.875|1254.35|1188.625|1156.2|1132.15|1128.25|1125.75|1125.1|1131.175|1141.125|1147.7|1152.575|1154.45|1178.55|1168.4|1173.775|1164.475|1142.2|1137.825|1162.05|1142.45|1151.6|1183.9|1173.75|1163.9|1159.275|1150.275||1137.55|1134.925|1127.425|1125.775|1055.375|1051.625|1071.55|1076.425|1082.275|1107.725|1129.825|1145.6|1153.65|1175|1184.125|1199.675|1185.375|1212.6|1211.15|1208.4|1236.2|1214.225|1208.775|1205.45|1250.625|1249.725|1235.5|1245.475|1237.775|1199.8|1200|1215.4|1207.125|1187.125|1172.8|1163.725|1165|1171.1|1181.95|1184.5|1189.8|1193.475|1215.05|1213.05|1209.825|1205.875|1192.875|1203.175|1208.75|1232.625|1247.325|1252.6|1256.25|1231.375|1236.55|1224.675|1213.775|1220.65|1222.85|1229.325|1244.375|1278.5|1309.6|1295.15|1271.975|1258.225|1238.075|1241.675|1241.4|1244.05|1224.2|1223.65|1252.525|1230.375|1222.35|1212.775|1207.975|1269.975|1302.85|1330.6|1320|1307.325|1317.2|1342.575|1364.9|1371.775|1321.85|1331.325|1327.2|1262.2|1250.4|1225.425|1220.7||1219.275|1229.4|1237.65|1245.15|1244.05|1263.9|1250.625|1273.825|1266.425|1271.375|1309.625|1318.175
04262|18177|/equities/hdfc-bank-ltd|NIFTY200|705.3201|709.4847||693.9733|704.4472|712.5521|713.2753||698.4372|681.8285|709.1106|714.6219|721.804|718.3376|723.001||741.53|744.9714|774.9219||743.7993|729.859|737.5648|748.2133|732.7518|746.8916|743.6497|745.8193|754.1984|762.4279|774.049||775.9443|779.3109|757.8643|763.1013|774.0989|791.4557|782.1539|777.5154|765.2958|801.2065|801.2314|762.6773|772.0789|767.64|775.2211|791.2811|811.3063|806.2938|789.0118|784.2237|788.912|803.9247|800.6329|796.8174|787.5903|785.4457|778.3384|736.5424|693.5244|684.023|703.0507||729.6096|719.9836|735.5698|744.1484|750.0587|739.7095|731.5049|732.5523|733.4999|738.6621|723.9238|714.0483|706.3674|708.5121|711.5795|706.2427|710.7565|716.3676|714.4723|711.8289|704.6716||696.8162|686.1178|684.846|684.6215|703.9235|719.1107|703.5993|693.9234|684.3721|689.684|691.2051|701.8536|686.442|684.4221|691.0804|686.8909|701.729|714.8713||718.6369|711.5545|699.6591|717.3152|695.5693|700.0831|685.4694|702.6018|702.4771||677.7137|684.1477|693.2501|695.0955|668.6114|652.2022|633.0249|627.1396|622.4263|606.1169|590.3062|592.1267|603.2989|615.0197|603.9473|616.3664|615.1194|621.8029|610.4561|600.2814|598.1866|583.174|604.2465|597.7377|605.3188|615.2441|594.421|579.6827|570.6302|555.7921||552.1013|537.9615|529.9564|525.7917|520.7044|513.9213|522.3254|516.415|523.3478|527.3379|540.4553|545.4678|533.9215|527.6621|537.9864|543.9216|546.8892|554.8444|553.8719|558.2609|564.0466|565.6675|562.251|556.5402|555.8669|554.6699|557.837|558.4604|557.1387|541.4777|528.1858|531.9764|526.9389|515.0934|515.9412|528.2107|530.53|532.0013|524.0211|520.6296|519.0585|512.4998|519.5323|499.7565|515.1183|524.0211|530.9788|541.9764|538.4103|558.1612|563.7972|561.7772|567.8621|565.1189|547.8618|529.9564|525.2681|528.111|538.7844|551.1786|561.0789|553.7971|551.2035|550.1312|535.6422|543.3481|540.954|531.6023|536.6896|526.9139|513.0983|514.9687|519.8565|513.0983|515.3926|508.7092|488.4098|493.9709|473.7462|490.1554|483.098|494.6941|492.4248|506.6893|515.3926|499.6069|509.8564|499.2578|492.5993|474.644|471.4519|450.7036|425.1422||418.384|428.7083|427.4863|414.2942|417.2867|442.9728|445.7409|462.6738|449.6562|456.7635|463.372|461.3521
04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|686.35|679.05||685.2|665.95|690.65|694.45||706.1|687.3|694.85|701.45|699.85|697.15|682.15||691|696.2|687.75||671.7|667|676.5|683.55|679.85|688.45|680.85|689.8|703.05|704.15|710.8||731.35|740.2|722.95|717.25|720.5|727.5|720.8|705.25|700.65|733.5|718.8|705.7|690.6|710.65|713.45|703.1|695.35|695.25|710.95|714.2|719.05|704.9|684.05|681.55|680.4|689.2|681.05|699.05|677.95|671.8|682.85||680.4|687.4|700.5|702.95|698.55|693.95|704.85|706.9|713.25|718.4|725.1|717|704.3|719.05|713.75|695.85|678.4|676.5|675.7|673.2|678.7||657.25|648.6|641.25|629.2|654.1|654.55|648.7|651.45|655.75|664.5|659.45|652.6|651.5|649.55|643.25|647.95|636.5|641.9||646.8|660.8|665.1|664.15|661.3|663.9|646.05|664.8|670.05||627.5|630.4|623.45|609.65|592.85|590.6|592.05|594.25|599.05|587.5|589.75|586.1|586.15|587.3|578.65|564.5|561.1|562.7|571|570.5|561.15|561.5|572.35|566.7|563.4|573.8|583.15|578.95|582.05|574.75||569.2|559.4|570.8|581.2|577.5|577.65|580.25|579.4|579.35|585.1|591.85|598.6|594.2|599.45|604.8|601.6|585.7|581.85|591.85|574.65|582.2|580.85|579.3|574.8|589.35|596.05|592.05|599.8|598.75|598.1|595.05|603.45|597.6|589.1|587.75|599.75|608.75|608.75|608.85|606.95|606.9|605|614.15|603|627.1|635.1|637.75|640.5|633.45|622.4|622.7|609.65|627.45|616.45|614.5|599.85|594.8|598.45|600.3|592.5|585.2|581.95|582.6|584.7|572.15|547.95|549.65|549|537.2|541.9|538.4|527.25|537.05|520.4|521.1|515.95|500.4|505.7|499.9|502.3|501.65|501.7|506.85|522.05|516.25|517.6|501.35|499.7|516.1|523.2|516.8|503.3|507.45||494.75|493.8|479.25|471.75|469.35|487.3|495|516.75|526.8|525.2|520.05|494.55
04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|2853.9629|2841.1079||2813.7549|2775.739|2884.6541|2852.468||2855.2581|2776.2871|2902.6411|2917.688|2931.24|2877.7791|2876.7319||2945.689|2903.3379|2953.4109||2927.4529|2931.29|3023.165|3056.646|3084.946|3108.1641|3096.2561|3179.313|3243.5859|3252.6541|3338.749||3407.3069|3436.7029|3451.75|3449.5081|3407.8049|3412.2891|3464.156|3338.4009|3212.645|3422.304|3429.479|3393.4561|3402.125|3377.761|3510.4431|3571.377|3449.3579|3453.1951|3498.386|3524.009|3521.4709|3482.166|3477.738|3412.2629|3423.7061|3364.1021|3277.582|3324.1509|3239.968|3380.6201|3341.9619||3457.7871|3358.231|3231.262|3259.4221|3216.9331|3147.5271|3187.1799|3250.4661|3240.7151|3232.207|3181.907|3145.4871|3040.1599|3068.3201|3052.051|3028.8159|3087.3259|3094.6399|3086.082|3058.8181|3067.375||3057.9221|3025.0349|3034.041|2979.312|3119.8149|3097.2771|3102.103|3096.978|3098.272|3169.5681|3178.5229|3174.9409|3152.304|3158.373|3164.7419|3124.342|3110.76|3094.8889||3093.4951|3009.6121|2993.8899|3058.967|3044.6379|2983.8401|2973.74|2968.2671|3016.3279||3113.446|3070.5591|3045.0359|2936.6741|2939.6589|2930.9021|2929.8081|2953.3411|2922.8921|2821.645|2785.9719|2879.707|2931.6489|2897.5681|2883.637|3095.6851|3066.28|3162.6521|3221.6101|3232.655|3329.9221|3297.9309|3294.448|3271.8101|3268.4771|3322.6699|3274.49|3229.05|3131.8899|3124.75||3146.97|3142.8201|3170.4399|3084.51|2997.73|2914.1499|2952.55|2995.8799|3051.01|3108.22|3056.6499|3051.8501|3032.8301|3024.1899|2988|2944.5601|2899.8701|2859.1299|2856.0801|2911.05|2937.22|2939.3601|2991.3401|3001.78|3054.95|3137.28|3156.26|2965.53|3010.76|3029.1399|2951.8501|2928.8799|2919.99|2923.04|2799.8101|2805.6499|2770.0601|2708.99|2698.3101|2702.3501|2700.6001|2691.9199|2702.25|2627.5601|2672.6899|2700.1001|2776.05|2837.21|2739.7|2736.8|2767.26|2764.0601|2865.0701|2856.0801|2760.1201|2710.9399|2644.28|2608.1399|2685.8799|2677.4399|2687.6201|2715.3301|2745.3899|2767.01|2734.3601|2667.6001|2543.8301|2543.3301|2500.49|2536.8401|2556.0601|2490.25|2415.4099|2409.1699|2352.5|2361.5901|2359.9399|2392.54|2344.8101|2398.4299|2306.6699|2288.99|2383.9099|2380.9099|2337.3201|2325.9399|2296.9299|2314.95|2322.99|2357.49|2294.8301|2172.5601|2110.6399||2147.54|2116.49|2020.72|2070.55|2067.6101|2190.4299|2238.1599|2184.49|2111.29|2085.6799|1959.8101|1997.46
04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|349.5|355.85||359.35|361.4|370|353.55||348.7|336.2|361.05|365.2|352.2|350.45|350.65||350.25|326.85|326.3||327.15|314|317.75|331.7|339.75|335.1|331.8|326.4|333.9|333.8|330.2||340.35|333.25|336.6|337.85|349.45|359.35|345.25|344.1|340.25|350.7|332.8|333.05|316.1|308|309.9|303.9|302.7|291.4|290.8|295.4|279.4|278.05|278.95|262.05|261.85|257.25|255.35|241.15|226.3|229.05|231.4||240.3|239.2|248.9|252.1|251.55|243.15|253.35|261.4|262.65|264.35|264.7|268.2|272.9|259.05|250.3|254.3|238.35|240.55|237.4|235.6|239.9||236.95|236.2|231.9|232.3|249.9|245.85|251.45|244.55|246.35|243.65|242.7|241|245.7|251.25|252.7|242|231.85|229.3||226.35|229.9|223.45|226|218.05|215.55|213.85|219.35|213.55||210.55|208.6|204.05|192.35|194.7|188.15|187.35|176.5|179.75|170.75|170.65|167.9|170.45|174.45|172.4|182.25|184.45|185.95|180.8|182.7|179.8|173.65|174.2|173.25|172.15|170|174.25|172.85|176.9|179.05||174.1|175.25|176.4|167.7|162.05|159.1|165.45|163.45|167.15|179.5|175.85|183.8|176.75|175.8|178.65|176.65|182.8|180.25|187.5|188.3|192|196.2|194.05|185.25|193.8|194.9|193.5|191.3|193.3|196.25|199|196.8|196|192.55|184.95|183.55|175.8|178.95|178.6|177.6|178|175.75|162.35|161.35|163.1|162|164.05|164.7|158.2|156.2|162|159.9|160|160.9|162.15|166.05|165.4|163.8|169.25|163.7|164.8|155|152.3|154.35|146.4|147.75|147.55|146.2|145.85|151.05|146.6|151.4|158.35|150.1|151.05|150.8|148|150.1|145.8|146.05|144.4|146.95|142.6|146.35|149.25|142.65|143.35|141.15|139.15|138.85|138.4|133.3|129.1||124.85|129.5|120.8|117.3|115.35|119.25|117.2|123.55|121.1|119.75|117.1|117.65
04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|478.43|474.4||475.68|470.1|482.25|484.5||485.43|478.7|500.23|505.18|502.95|500.12|499.95||517.83|497.48|500.1||493.48|491.38|501.32|510.45|518.62|516.02|515.42|523.02|535.7|508|530.62||533.67|532.73|532.62|527.02|548.65|556.3|553.35|542.62|543.52|548.23|532.1|515.1|526.62|530.67|526.58|519.95|508.52|518.17|513.25|497.07|504.82|508|517.35|506.68|488.18|482.35|467.38|454.5|462.65|461.9|457.98||471.57|474|484.3|485.02|485.07|480.73|483.55|504.62|460.8|450.8|453.98|456.25|465.25|471.9|460.77|443.45|428.4|423.12|415.52|418.15|410.75||411.12|402.45|396.93|399.48|431.9|433.15|440.02|435.73|436.57|428.4|433.35|439.02|431.75|433.68|421.32|423.85|414.15|414.9||409.25|405.2|403.98|395.6|386.07|386.1|387.12|384.12|389.8||380.43|377.8|365.68|363.93|359.3|351.18|350.35|330.45|336.32|337.48|343.55|347.6|350.62|350.2|350.9|358.98|362.73|349.38|358.77|370.73|371.7|372.88|384.45|377.77|384.48|392.82|399.18|404.77|410.7|410.35||399.68|403.05|391.6|389.1|383.85|389.45|385.5|387.65|399.6|420.95|415|420.43|421.25|417.05|426.23|432.25|419.43|434.85|446.02|455.5|462.8|447.15|446.07|463.07|505.3|505.4|588.8|586.48|598.5|605.75|603.17|631.5|638.25|625.2|646.8|644.48|549.52|509.57|515.65|474.73|483.73|482.65|475.1|447.05|436.23|439.95|454.57|451.65|445.25|454.85|465.82|454.27|457.55|461.7|468.62|421.48|433.93|452.43|464.75|471.2|464.93|472.65|490.02|476.95|426.2|387.65|381.85|386.07|380.75|380.88|396.07|349.32|356.05|356.43|354.02|356.52|354.15|356.48|329.23|327.75|331.27|327.75|327.85|330.02|315.55|299.27|292.15|282.6|280.45|278.07|277.77|264.62|265.55||267.38|267.23|265.27|263.85|273.75|261.55|249.05|253.18|246.7|248.35|250.93|255.78
04267|39868|/equities/hindustan-copper-ltd|NIFTY200|138.3|136.55||140.4|139.85|148.95|137.25||139.5|131.25|143.8|142.9|145.25|138.35|131.8||125.55|119.6|121.45||123.25|122.35|123.75|129.75|124.1|125.85|119.95|125.15|131.7|134.35|133.55||135.05|137.8|140.8|142.1|135.7|142.8|150.3|157.3|149.85|140.5|127.75|116.15|98.4|85.95|88.25|78.6|76.4|75.4|72.75|74.05|74|74.5|76.5|71|69.3|63|64.3|64.15|60.15|56.25|58.5||54.8|57.1|60.15|61.75|62.85|59.95|63.7|65.45|65.7|64.75|64.3|67.55|66.8|62|61.75|62.35|62.1|61.15|62.3|62.6|60.5||60.4|61.3|58.35|57.5|63.85|63.25|58.25|51.3|53.05|44.3|44.7|46.65|43.25|45|44.55|43.45|43.55|41||41.45|40|39.25|38.8|36.8|36.95|37.1|38.1|36.7||34.45|35.1|34.55|35.2|34.95|34.25|34.5|33.05|33.25|32.4|32.95|33|33.65|34.6|34.75|34.65|34.05|35.4|36.45|32.85|32.05|31.6|32.1|32.25|32.65|32.9|32.85|33.2|33.65|33.2||33.2|33.2|33.85|34.2|33.85|32.65|33.85|33.95|34.9|36.5|37.25|36.35|36.9|37.15|37.4|35.3|34.55|35.15|35.85|36.35|37.2|37.2|36.8|36.35|37.95|38|38.6|38.05|38.8|39.95|40.65|40.05|39.05|37.35|37.75|38.75|37.75|38.25|37.05|36.9|36.95|36.8|36.1|36|35.45|35.7|36.55|37.3|35.2|36.15|37.1|36.85|37.65|37.75|39.3|36.95|36.55|36.9|39.45|38.95|40.15|39.9|36.05|37.15|33.1|32.75|31.65|31.7|32.1|33.15|33.2|32.1|32.95|31.8|31.1|31.85|28.75|28.9|29.1|29.6|29.85|30.65|30.6|32.05|31.05|28|28.75|28.85|27.75|25.95|25.9|25.4|24.75||24.5|25.4|25.1|25.2|26.05|25.8|25.75|25.95|23.8|23.8|23.8|24.2
04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|155.8|155.67||155.13|154.27|157.7|158.1||154.37|150.93|156.03|159.17|157.37|156.93|156.83||158.4|156.33|153.33||153.2|151.5|155|159.33|157.7|156.5|155.77|157.27|161.1|161.27|160.9||160.67|158.8|162.1|162.13|163.9|165.93|166.73|165|161.63|168.3|163.17|163.27|161|162.67|163.8|156.3|150.43|148.4|149.23|151.6|149.93|151.03|153.03|150.03|153.07|150.17|148.2|145.3|145.73|147.67|144.43||146.8|150.27|152.53|154.03|154.6|154.17|152.4|155.73|151.43|149.93|149.57|150.33|148.53|147.3|148.73|148.5|147.5|145.27|144.3|143.6|143.47||142.43|140.2|140.57|139.57|149.6|150.63|153.73|150.97|152.47|144.9|143.7|145.53|143.9|144.47|144.43|146.83|143.13|141.07||139.57|142.1|141.37|142.97|143.6|142.7|142.23|142.5|145.13||143.1|142.4|143.13|141.67|138.7|136.9|136.83|124.5|123.77|124.87|125.1|119.73|114.6|115.7|116.3|121.7|119.57|118.43|114.9|117.23|112.87|109.37|112.4|113.6|114.27|117.33|113.97|114.03|115.8|117.07||117|120.43|123.2|122.67|119.07|114.87|118.23|120.27|126.13|129.37|131.23|130.27|132.17|130.7|132.77|134.13|129.17|132.47|131.63|131.4|133.2|133.83|133.1|134.37|139.73|138.93|139.63|140.83|141.1|141.63|143.13|140.53|139.9|140.7|139.1|141.57|141.23|143.5|143.5|142.4|144.07|141.97|143.33|145.1|143.33|148.7|152.23|155.3|154.53|152.27|154.7|152.13|156.17|151.4|149.33|139.87|135.1|140.3|140.53|139.93|136.9|141.2|140.77|143.73|143.9|143.43|148.23|144.5|150.13|154.17|147.9|152.27|158.4|159.07|149.1|148.6|142.73|139.87|137.8|140.57|136.83|138.57|141.1|144.3|136.4|130.17|131.37|129.17|130.47|129.7|123.9|123.83|119.53||121.47|120.5|119.23|114.23|115|126.07|126.83|128.2|126.63|128.43|131.3|133.93
04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|2307.75|2349.3999||2397.45|2436.6499|2458.8999|2460.6499||2454.3999|2462|2476|2409.8999|2405.25|2408.3|2373.2||2399.1001|2431.5|2398.75||2317.8999|2237.05|2318.6001|2337.3|2353.2|2312.05|2215.2|2226.3|2244.05|2210.8501|2204.75||2227.8501|2198.5|2174.55|2201.1001|2196.8999|2193.5|2177.95|2143.3999|2132.05|2163.3|2178.8501|2179.25|2167.6001|2181.1001|2146.8501|2163.8999|2196.1001|2215.2|2241.55|2263|2235.5|2216.25|2236.6499|2269.55|2245.6001|2232.8501|2230.45|2248.6001|2263.8999|2300.3999|2391.3||2399.6001|2409.3501|2367.6499|2355.95|2363.1499|2332.6001|2351.1499|2398.55|2372.3501|2375.8999|2429.1001|2391.2|2368.8501|2417.3|2450.55|2426.5|2387.55|2395.3999|2406.6001|2384.3|2388.8999||2402.25|2370.3501|2311|2305.95|2333.45|2315.3|2343.95|2320.05|2370.75|2374.75|2350.45|2292.2|2260|2256.1499|2184.2|2127.75|2139.3|2133.05||2138.2|2154.2|2135.8501|2157.3501|2129.3999|2120.25|2130.75|2132.1001|2177.6001||2185.3501|2192.1001|2131.1499|2136.6001|2132.55|2094.1499|2102.3501|2060.05|2055.7|2072|2071.3|2122.1001|2164.3501|2176.7|2166.75|2143.8501|2179.3501|2163.1499|2173.1001|2177.8|2150.55|2152.55|2158.1499|2138.2|2138.3999|2139.6499|2160.8|2139.3501|2115.8999|2111.05||2095|2068.25|2033.2|2063.3|2079.05|2060.8999|2052.55|2026.8|2037.8|2098.7|2128.2|2143.5|2124.45|2123.5|2159.25|2133.8999|2132.25|2142.25|2162.6001|2124.6499|2139.1499|2141.6499|2161.6499|2117.3501|2151.95|2171.25|2182.8|2179.1001|2194.3999|2202.05|2185.7|2193.6001|2214.3501|2196.05|2173.8999|2198.6499|2195.1001|2210.6499|2206.75|2210.55|2220.45|2194.55|2197.8|2204.5|2209.8999|2195.6001|2231.3|2242.55|2221.5|2209.3|2211.3501|2248.5|2318|2330.95|2334.55|2287.8501|2275.1499|2234.75|2265.25|2223.8|2175.8501|2186.05|2154.1499|2161.6001|2173.7|2151.75|2170.3999|2180|2182.95|2154.2|2173.1499|2130.3|2155.95|2100.8|2092.75|2065.3501|2078.25|2076.3501|2084.3|2107.25|2106.8999|2119.6001|2106.5|2111.7|2087.6001|2120.6001|2120.5|2107.3999|2108.55|2057.3501|2009.95|1998.1|1977.8||1987.9|1970.9|1990.85|1975.55|2005.25|2032.1|2006.05|1995.75|2011.55|2048|2089.45|1992.05
04270|18186|/equities/hindustan-zinc|NIFTY200|299.55|302.25||284.4|282.9|292.1|291.75||291.95|294.15|308.85|319.1|307.5|301.35|297.25||280.25|272.9|262.25||278.05|266.7|265.05|270.45|278.25|283.35|286.35|295.1|303.7|300.75|301.95||305.45|297.65|309.2|311.45|325.9|318.05|315.3|300.15|297.5|304.45|305.15|304.4|304.55|300.5|300.55|305.6|304.7|297.1|300.1|296.95|298.6|297.15|297.3|293.25|294.75|289.2|292.4|288.75|274.75|263.3|264||268.05|275.65|283.2|296.4|298.8|268.6|274.2|279.75|285.4|290.65|292.25|304|308.15|275.1|256.9|244.05|239.05|239.05|239.2|239.65|241.8||241.65|240|232.4|234.5|241.75|242.05|242.15|243.25|242.55|241.2|239.7|243.15|237.5|240|241.2|238.1|232.25|227.6||229.7|221|219.4|222.7|219.85|221.55|224|227.25|224.15||227.95|228.8|224.45|217.25|226.5|224.65|215.4|213.95|212.45|202.95|203.3|204.5|210.25|214.7|236.6|239.65|238.6|233.1|222.85|220.9|211.75|207.5|213.1|206.1|198.1|208.6|205|210.75|221.4|213.75||208.25|209.95|212.2|209.85|209.15|205.25|212.55|208.2|206|213.45|215.95|219.25|221.35|223.95|237.7|221.25|216.2|211.9|217.8|221.65|224.75|229.25|227.3|226.6|228.7|237.15|226|225.85|228.05|226.55|223.3|231.65|233.95|229.9|230.85|239.4|231.55|246.8|243.15|252.95|235|218.75|206.1|205.35|210.05|210|208.35|210.8|206.8|200.2|207.4|197.25|182.8|187.8|187.95|188.3|187.2|191.6|195.05|189.2|192.7|190.85|196.4|194.3|195.15|196.45|198.25|195.95|193.65|198.95|189.65|186.95|187.95|187.85|178.05|178.45|174.2|176.1|174.65|174.65|172.65|172.05|173.7|172.9|173|171.4|172.8|172.85|173.05|171.55|168.65|164.75|166.65||165.25|169.3|170.65|174.1|188.25|192.65|186.8|184.15|179.95|181.85|175.3|176.35
04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM|2497.3501|2479.7||2415.8999|2492.3501|2574.05|2547.1499||2512.95|2419.8501|2513.8999|2502.55|2482.7|2472.3|2445.8501||2531.45|2498.1001|2605.6499||2532.75|2470.75|2465.75|2509.8999|2531.8501|2531.6499|2514.6001|2515.55|2510.3999|2535.5|2568||2599.8|2577.3|2510.25|2543.8999|2582.95|2654.8999|2564|2606|2539.3999|2684.7|2707.75|2628.6001|2651.95|2741.3|2745.1499|2805.3501|2858.6499|2860.45|2791.5|2760.6001|2767.1001|2747.05|2733.3501|2721.5|2707.75|2703.55|2659|2579.25|2377.8|2425.75|2467||2551.3999|2589.45|2663|2688.1499|2656.95|2566.5|2632.75|2684.05|2670.8999|2747.55|2751.2|2657.5|2661.3501|2638.8501|2651.8501|2578.5|2568.75|2558.6499|2518.05|2518.95|2476.45||2455.1499|2403.05|2403.6499|2414.8|2479.3999|2494.6001|2424.6499|2350.3501|2302.6499|2295.8999|2289.1001|2306.7|2309.75|2303.8|2245.8999|2253.95|2276.3501|2306.95||2256.25|2238.3999|2191.3501|2217.7|2250.8|2334.8|2324.6001|2364.8999|2349||2306.75|2332.1001|2324.3|2272.1001|2152.1001|2138.45|2100.7|2088.2|2130.95|2040.8|1923.55|1934.3|1968.9|2041.35|2073.3501|2059.7|2042.55|2048.75|2015.3|2031.5|1961.7|1947.2|1979.85|1943.4|1965.4|1957.65|1949.25|1948.75|1934.4|1785.1||1790.65|1740.05|1713.1|1681.45|1652|1636.85|1667.1|1674.85|1708.15|1724|1744.35|1768.15|1758.75|1738|1768.15|1777.45|1760.75|1777.3|1791.1|1769.7|1808.75|1827.2|1851.2|1832.6|1883.25|1864.1|1816|1829.6|1829.85|1804.05|1785.15|1827.95|1820.7|1800.55|1791.7|1804.85|1814.2|1826.75|1798.95|1777.7|1783.75|1776.7|1781.1|1739.8|1781.95|1810.65|1877.3|1897.35|1850.75|1841.3|1875.8|1881.05|1883.65|1806.05|1805.85|1787.8|1789.9|1791.6|1845.55|1886|1941.85|1886.05|1886.75|1868.7|1885.2|1889.45|1835.15|1754.65|1741.15|1769.35|1777.8|1797.75|1838.1|1819.4|1835.1|1855.95|1794.65|1821.9|1751.65|1792.2|1787.45|1809.3|1772.1|1760.8|1766.6|1764.3|1835.65|1813.55|1737.7|1658.9|1623.7|1570.4|1502.15||1516.15|1597.3|1627|1539.85|1512.05|1633.8|1632.4|1712.75|1674.1|1658.45|1689.7|1703.9
04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|569.95|579.2||559.1|559.75|566.95|575.2||560.6|538.55|566.2|576.7|577.65|565.9|571.25||594.4|582.1|591.45||578.55|571.55|567.5|586.4|573.45|586.65|578.6|589.5|594.95|603.5|612.85||625.6|625.1|608.05|609.45|620.75|632.1|610.5|608.35|597.75|628|641.1|616.3|609.85|624.05|644.65|657.35|658.35|673.95|647.6|630.65|632.15|633.35|629.6|614.15|628.3|622.35|617.35|603.8|537|528.25|522.35||538.05|533.8|552.7|551|546.45|533.15|543|553.3|556.5|548|544.7|542.05|541.1|546.7|537.25|531.7|527.5|535.05|528.75|528.8|520.1||513.55|503.6|500.3|494.5|517.15|510.4|512.45|518.05|525.8|515.45|506.95|511.5|508.4|510.45|502.05|481.85|480.45|485.1||473.35|475.3|472.7|478.2|468.25|480.2|478.75|497.65|486.4||485.55|476.7|486.55|483.85|462.7|442.8|438.5|437.05|443.85|417.45|392.6|399.9|396.05|409.95|404.45|416.95|412.9|420.3|414.6|417.1|396.1|391|406.8|396.25|404.05|401.5|387.5|382.65|380.6|373.1||369.2|354.75|357.05|363|348.65|335.7|351.85|354.4|350.7|369.55|369|374.7|371.55|363.7|370.5|370.7|367.6|375.7|373.4|372.55|382.75|392.4|390.95|394.6|409.7|392.2|389.35|386.35|380.35|371.15|367.75|374.45|369.55|360.2|361.4|368.05|366.85|367.35|363.55|357.95|358.75|352.2|351|343.25|346.8|344.95|351.05|352.1|358.5|381.8|392.25|381.1|378.8|363|353.8|344.65|345.8|345.55|353.6|360.35|370.35|368.95|376.05|361.85|361|362.85|364.05|351.45|343.1|349.1|351|348.1|376.15|367.55|363.8|352|341.95|342.95|331.1|344.2|341.25|353|348.55|359.8|357.2|347.85|356.85|348.4|339.25|331.95|326.85|318.85|292.7||291.05|304.4|305.65|300.3|298.5|322.7|327.4|338.05|321.2|320.15|337.7|336.75
04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1381.2|1380.05||1399|1360.7|1417.15|1386.6||1364|1351.05|1419.6|1430.5|1449.5|1426.95|1410.65||1437.6|1433.2|1432.95||1400|1388.25|1402.85|1438.15|1434.6|1436.6|1438.25|1475.1|1493.05|1464.9|1471.2||1471.1|1468.25|1481.5|1495.55|1471.3|1496.9|1431.2|1427.1|1426|1482.35|1486.2|1499.45|1466.15|1493.75|1498.2|1497.85|1504.9|1497.7|1494.9|1497.8|1501|1512.8|1473|1467.75|1470.25|1436.4|1387.95|1365.35|1315.5|1371.25|1378.8||1438.25|1438.95|1462.85|1494.9|1510|1523.55|1550.85|1554.7|1549|1565.95|1609.7|1605.15|1571.2|1611.7|1584.25|1549.45|1519.2|1520.85|1510.1|1510.3|1497.65||1484.05|1458.2|1457.8|1432.7|1461.45|1477.55|1479.35|1455.7|1489.75|1466.55|1449.75|1453.4|1464.4|1442.75|1450.25|1482.1|1521.55|1471.15||1451.4|1457.05|1382.85|1372.25|1352.85|1356.3|1296.45|1311.25|1329.2||1297.3|1259.35|1265.35|1269.25|1271.3|1260.45|1243.65|1231.3|1226.15|1225.05|1236|1242.7|1230.6|1248.9|1254.95|1257.8|1255.95|1240.7|1245.8|1254.1|1238.95|1250.65|1247.25|1202.4|1208|1247.55|1251.7|1274.85|1235.25|1254.4||1301.3|1299.5|1250.5|1268.5|1270.05|1251.3|1258.15|1254.75|1276|1295.95|1281.5|1316.3|1304.5|1305.35|1298.2|1253.3|1217.95|1264.05|1283.1|1290.2|1288.25|1262.05|1259.45|1256.7|1283.9|1276.65|1264.25|1265.35|1275.15|1291.45|1298.35|1310.65|1336.1|1295|1309.75|1364.15|1377.85|1348.9|1382.55|1356.35|1375.95|1350.7|1349.65|1318.95|1303.6|1321.4|1301.9|1319.7|1306.55|1297.55|1283.1|1294.35|1334.25|1321.4|1288.3|1249.7|1252.65|1260.45|1273.85|1260.1|1271.1|1288.4|1273.7|1287.05|1279.3|1289.1|1266.6|1266.6|1239.9|1262.55|1274|1293.1|1290.45|1271.6|1270.15|1275.7|1334.4|1363.1|1319.15|1301.25|1299.8|1318|1314.35|1289.7|1302.75|1281.8|1271.55|1294.6|1302.6|1300.7|1254.25|1232.55|1233.35||1238.1|1249.35|1235|1222.55|1166|1233.4|1243.5|1320.1|1333.3|1297.3|1235.15|1210.2
04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|512.4|492.75||477.95|452.05|451.05|456||458.9|443.7|455.5|454.85|455.85|448.5|436.7||444.35|445.6|431.75||430.65|430.05|429.8|435.95|437.75|430.05|422.05|426.55|443.9|450.25|461.8||484|486.2|479.05|483.5|497.65|490.2|477.15|472.15|461.55|477.65|477.6|470.9|465.75|485.45|486.2|488.3|490.75|486.35|487.25|491.25|476.15|476.85|476.8|472.35|476.6|478.5|475|489.45|481|490.9|499.05||501.9|501.9|506.1|515.25|515.55|506.9|499.7|508.95|509.7|521.65|526.15|525.9|509.7|510.4|507.5|503.9|498.7|498.85|498.75|499.95|500.95||496.15|484.75|482.5|469.2|482.55|482.15|486.25|480.15|490.25|498.65|496.55|486.85|483.3|482.25|476.2|477.45|467.6|457.35||441.7|454.4|447.8|449.35|453.25|453.6|441.3|455.05|448.95||432.65|429.45|428.55|421.45|422.05|417.7|413.6|409.7|409.7|403.4|403.35|408.15|408.9|412.2|404.7|408.7|414|411.6|421.55|423.25|414.75|418.8|425.15|415.55|418.85|429.55|433.65|433.65|430.75|420.1||423.4|420.9|423.05|420.45|414.85|414.25|408.7|403.25|413.2|421.75|426.5|434.85|427.4|430.35|439.15|447.15|434.4|442.2|424.85|420.9|438.65|437.9|430.25|422.65|451.3|449|449.25|446.35|443.6|447.5|439.1|454.55|453.85|453.25|458.95|470.7|477.45|477.2|482.25|470.4|471.6|461.7|453.95|438.9|452.25|452.9|449.25|452.05|457.75|440|450.8|442.2|442.9|436.3|440.35|430.25|420.9|422.05|423.75|417.45|433.25|427.5|433.65|435.2|433.5|425.4|419.65|425.8|410.35|423.35|428.25|430.65|426.95|407|391.6|394.4|396.45|395.45|391.1|400.95|395.35|396.95|393.7|397.85|387.55|382.65|385|380.4|383.9|393.1|367.7|353.9|347.35||345.05|362.25|364.05|359.85|358.85|384.85|384.2|396.35|399.15|398.15|400.1|397.95
04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|448.95|452.05||424.6|410.1|417.15|409.8||393.75|390.15|391.7|393.05|392.05|385.35|391.85||394.6|382.8|387.35||394.8|397|400.35|412.2|413.05|410|405.45|405|414.4|411.3|404.6||406.25|404.95|418.65|415|410.65|408.6|405.9|403.75|406.6|408.3|408.85|398.45|404.55|402.9|414.1|417.2|413.85|417.55|417.8|421.65|417.4|408.25|412.65|413.7|415.45|426.8|428.05|405.05|407.5|406.75|413.75||445.75|437.75|439.35|447.45|434.45|426.95|442.75|444.15|446.6|446.8|453.9|450.95|450|453.45|459.05|465.8|465.6|462.7|455.45|455.6|456.3||449.45|451.4|441.75|434.55|452|456.05|451.95|454.85|465.6|468.3|476.1|475.2|460.85|454.75|448.1|452.05|450.7|445||448.55|443.8|441.8|439.95|434.85|439.7|447.2|458.35|456.45||445.75|445.9|446.85|451.65|456.4|454|451.05|444|448.5|448.05|463.45|465.1|484.4|468.1|446.5|444.15|446.5|425|436.2|445.6|441.3|448.35|457.2|469.3|461.4|466|468.5|470.15|469.15|469.4||464.15|463.35|464.3|470.55|457|466.65|459.55|460.05|469.2|479.2|478.35|484.4|475.65|475.65|473.55|472.55|467.65|477.05|479.4|484.05|486.35|488|483.4|477.4|490.5|491.25|506|504.7|485.5|468.25|460.15|468.2|473|468.65|479.4|492.6|483.3|492.4|491.55|493.1|483.3|484.65|449.2|449.7|455|453.95|477.7|508.8|486.85|537.6|541|530.4|532.55|530.2|527.15|544.35|526.9|511.45|509.8|510.05|502.15|504.7|500.85|493.6|492|492.75|472.5|469.85|471.35|472.8|477.75|474.7|478|468.7|446.3|416.3|416.1|400.4|411.7|389.8|405.5|419.8|421.75|426.6|394.6|387.55|386.6|389.4|388.3|381.1|378.35|375.6|380.3||374.45|374.35|372.35|364|351.05|355.35|362.4|364.95|361.95|361.6|358.6|377.95
04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|51.1|51.2||50.65|50.7|53.65|52.45||54.05|50.55|55.8|57.45|57.8|55.3|54.3||57.05|55.7|58.25||57.7|57.2|58.75|61.35|59.45|60.35|59.4|60.9|63.4|65.25|66.95||66.85|66.65|67.25|66.8|68.2|67.1|64.5|63.45|63.45|64.7|63.8|61.4|61.5|62.4|58.1|56.4|53.85|54.1|52.1|52.55|50.55|50|49.15|48.3|49.05|47.65|47.7|46.6|47.2|47.9|47.8||48.05|49.5|49.7|51.45|50.15|46.65|48.45|46.25|46.05|47.15|44.45|44.4|45.8|41.4|39.7|38.6|37.4|37.05|36.65|36.7|36.95||35.9|35.9|34.6|34.25|36.95|37.4|37.75|37.75|37.75|37.45|37.6|38.65|37.05|36.75|37.1|36.95|36.8|37.1||36.75|35.8|35.8|36.9|36.85|33.6|33.4|34.3|33.6||33.05|32.95|33.25|34.3|32.95|31.65|31.15|30.6|30.5|30.25|30.6|30.55|30.9|31.1|30.6|31.45|31.75|31.25|31.6|31.75|30.7|30.05|31.25|31.4|31.15|31.95|31.5|31.6|31.15|30.2||30.35|29.95|30.05|30.4|29.35|27|28.45|28.7|29.45|31.1|31.95|32.1|32.15|31.05|31.05|30.65|29.4|30.3|31.7|31.7|31.75|31.75|31.4|32|33.65|31.9|32.45|31.95|32.15|30.9|30.95|31.15|31.3|29.5|30.25|31.35|31.05|30.3|28.4|28.4|26.95|26.95|26.8|26.1|26.6|27|28.2|27.85|27.35|28.45|27.3|27|27.1|27.3|26.55|25.6|25.25|25.9|26.9|27.1|28.05|27.9|28.25|27.2|26.75|26.8|26.35|25.7|25.95|26.8|27|27.55|28.4|28.25|25.85|25.6|25.45|24.9|25.25|25.85|24.9|25.75|25.05|25.75|24.25|22.9|23.7|23.85|23.65|22.1|20.25|20.4|19.85||18.85|18.85|19.25|19.6|19.85|20.85|20.9|21.85|20.2|20.4|20.3|20.75
04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|4126.8799|3995.72||3882.2|3873.3999|3989.3799|4021.72||3973.2|3942.53|4198.2998|4108.3799|4021.72|3976.8201|4002.28||3986.28|3868.97|3910.3999||3898.3999|3893.72|3906.3501|3959.7|3996.6001|4069.5|4132.8501|4063.5701|4210.9302|4171.8198|4244.3501||4200.52|3875.5701|4049.6799|4033.22|4093.55|4085.6499|4152.2998|4290.4302|4297.8799|4346.77|4446.27|4604.2998|4410.1201|4418.3999|4529.2002|4278.9302|4427.9302|4544.0698|4605.27|4684.8999|4663|4545.0498|4591.1499|4890.4502|4599.8999|4127.9502|4003.47|3890.9299|3901.28|3976.8|3976.3501||3900.3501|3946.75|3864.3501|3660.0701|3702.3|3732.72|3892.6799|4098.02|4057.7|4108.73|3989.03|3745.6799|3711.6499|3542.28|3594.8501|3643.8501|3519.1499|3203.6001|3125.53|3117.95|3134.2||3105.8201|3013.8999|2997.95|2846.3501|3039.2|2868.1499|2751.78|2693.78|2693.9299|2678.97|2649.3999|2654.22|2625.55|2554.47|2560.6001|2506.28|2526.5701|2572.6201||2546.2|2348.97|2379.97|2406.95|2479.05|2497.5701|2406.9299|2392.6001|2429.75||2497.3501|2479.3201|2492.97|2486.0701|2509.53|2475.8799|2410.3501|2426.22|2365.8999|2362.05|2423|2480.8|2473.1001|2499.78|2499.53|2499.72|2438.55|2473.97|2444.3999|2424.6799|2501.0701|2495.6201|2499.25|2499.1799|2502.53|2500.25|2472.22|2502.22|2510.3999|2494.8799||2497.05|2497.53|2548.6799|2665.22|2626.97|2408.8501|2452.05|2429.8501|2380.4299|2502.5|2483|2567.8999|2569.78|2509.97|2384|2369.7|2263.95|2377.53|2263.9299|2046.4|2130.72|2280.8999|1914.08|1842.83|1765.78|1842.22|1822.55|1854|1760.4|1617.28|1530.1|1490.45|1477.33|1466.1|1460.8|1481.17|1459.45|1479.75|1533.7|1542.58|1550.1|1519.12|1446.28|1446|1414.15|1299.17|1239.6|1203.33|1221.17|1227.67|1218.58|1127.2|1078.58|1045.17|1025.3|1052.9|1088.25|1082.55|1099.95|1114.7|1130.42|1106.03|1094.65|1048.03|1049.92|1059.97|1105.15|1162.55|1183.88|1198.9|1195.3|1179.28|1184.17|1178.4|1153.97|1126.88|1115.78|1091.72|1104.58|1137.4|1137.12|1189.6|1178.97|1153.38|1165.47|1166.08|1165.65|1233.45|1272.5|1238.7|1178.97|1211.28|1245.6||1269.92|1253.17|1194.4|1178.78|1141.3|1148.67|1105.85|1100.03|1097.2|1126.5|1181.47|1172.7
04278|18209|/equities/indian-bank|NIFTY200|107.2|101.05||100.7|98.6|103.2|102.95||107.9|104.7|118|113.45|115.35|113.8|114.65||118.1|116.1|115.4||118.25|116.1|118.9|123.15|119.8|119.55|119|116.3|124.6|126.85|131.5||134.8|135.15|139.5|139.1|140.05|139.4|137.85|137.5|136.05|142.95|142.7|137.9|136|142.2|149.9|142.8|129.85|125.75|123.25|123.7|122.65|126.05|128.95|127.75|118.75|101.95|101.45|94.7|88.45|89.9|87.95||89.8|90.9|89.3|96|95.4|90.75|91.85|95.6|90|91.75|86.4|87.1|87.35|87.75|87.85|88.7|88.35|85.7|87.05|88.3|88.45||86.4|85.35|82.45|78.35|87.4|90.6|92.4|92.65|95.9|85.95|86.05|89.45|85.2|74.15|73.1|72.9|68.1|69.15||67.45|67.1|65.7|65.2|64.85|63|63|65.15|64.4||62.6|61.95|62.55|63.75|61.05|60.15|59.9|58.7|59.05|58.45|57.9|58.15|59.25|59.8|60.3|61.25|62.05|60.35|59.5|59.6|57.5|56.6|57.95|57.95|59.25|60.2|58.6|58|58.25|58.5||57.2|56.3|56.8|57.6|55.1|54.75|57.15|56.5|58.1|60.5|62.3|62.05|62.85|63.35|61.7|61.4|59.75|61.3|61.95|63.4|64.6|64.55|64.75|64.85|68.8|65.8|65.25|65.35|65.85|64.35|63.8|64.15|63.15|63.35|62.1|63.45|64.25|64.3|59.8|58.9|58.45|58.1|58.25|58.1|58.45|58.3|59.35|58.3|57.45|60.1|61.2|61.1|61.75|61.6|61.55|59.6|60.65|61|62.75|63.9|65.1|65.95|65|64.7|64.55|65.8|65.75|62|64.4|66.45|63.75|65.3|68.95|64.35|56.2|55.45|54.4|54.4|56.25|54.55|54.85|55.4|52.5|53.55|53.9|50.35|49.4|46.65|46.5|43.75|43.65|43.9|44.15||44.25|45.05|45|44.7|45.15|47.35|47.55|48.75|46.8|46.35|46.5|46.95
04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|101.185|96.385||93.04|91.828|95.949|96.919||101.67|101.427|107.294|105.549|107.682|105.791|104.676||108.894|107.488|102.494||105.112|99.828|105.161|109.718|111.415|110.542|112.821|116.118|116.797|119.221|121.306||122.081|120.094|123.197|121.597|124.942|121.257|117.088|117.863|119.124|115.682|116.021|114.567|116.215|120.045|121.984|121.694|122.954|127.948|125.233|123.536|123.003|120.578|118.979|115.682|116.312|119.075|119.56|118.93|117.912|117.815|120.772||120.433|118.833|117.766|120.675|120.288|122.469|123.1|123.439|122.809|119.512|120.724|119.609|120.142|119.609|119.415|122.566|120.191|116.457|118.154|118.736|119.221||117.669|121.063|113.112|115.827|123.924|126.057|126.106|125.184|124.554|124.021|124.118|127.899|126.251|128.675|124.118|123.924|125.087|116.457||114.615|109.33|107.342|111.318|109.767|110.155|111.221|114.857|116.506||107.827|108.555|105.209|110.251|96.434|95.561|95.9|93.67|93.379|89.404|92.507|93.961|94.591|94.446|94.64|97.5|97.355|97.355|95.173|94.155|94.203|90.567|93.088|91.537|92.167|93.331|94.737|96.773|97.937|98.131||94.058|92.119|92.603|93.379|88.87|88.143|89.21|89.84|93.04|97.112|96.628|98.761|100.167|99.585|96.143|96.337|95.852|94.737|100.118|98.761|101.864|100.458|99.973|100.555|105.355|103.512|101.767|101.476|101.331|97.791|99.391|93.816|94.3|90.034|90.907|94.688|84.749|81.016|78.495|75.489|75.489|75.44|74.568|74.907|74.034|74.568|76.749|76.458|76.022|76.749|78.883|77.477|77.913|79.222|76.992|76.265|76.895|77.283|77.622|78.786|79.319|81.113|82.47|78.931|77.865|76.943|76.798|77.477|76.943|79.028|79.61|78.883|81.258|81.646|80.822|78.107|78.931|81.792|84.361|86.107|88.143|89.84|86.398|86.495|88.482|81.113|80.289|81.646|81.598|73.307|71.416|65.647|65.695||67.004|67.344|62.156|62.35|60.41|65.792|63.707|65.162|62.932|64.047|65.21|67.828
04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|58.7|58.5667||58.5334|58.7334|60.1|60.0667||59.2|58|61.1334|61.9667|61.8|60.7667|60.5||62.1|61.2334|61.0334||60.6|60.6|63.0334|64.5|66.1|65.8334|64.8334|65.4667|66.9334|67.3667|67.5334||65.9|67.0334|69.0667|67.6334|67.6334|68.4|68.1334|67.1334|65.3667|67.2667|65.3|65.1|63.7667|65.0334|66|63.3334|63.7334|62.7667|63.4|64.3334|64.5|65.1334|69.4|68.2667|69.0667|67.9|65.8667|63.8667|62.1667|61.7334|60.9334||62.3|63.8|64.4667|65.5334|65.7|65.5334|67.5334|68.8|67.3|65.3|64|64.1|63|62.7334|62|62.5667|61|60.6334|60.6|60.8|61.1334||60.1667|58.7667|58.6334|58.0667|62.6334|63.6|64.2334|63.6334|64.1334|62.5667|61.6334|62.6334|60.7|61.1334|60.2667|59.9334|58.9334|57.2334||56.4|57.0667|57.1667|57.4334|57.6334|56.5667|56.4667|56.8334|56.6334||56.5|56.8667|56.6667|56.1667|54.1334|53.5|53.2|51.9667|52|52.1334|53.0334|52.2667|52.0334|52.0667|52.0667|52.1667|51.8|50.6667|50.0334|51.2|49.4667|49.7|49.77|50.73|50.47|51|50.33|50.13|50.23|50.37||49.4|49.27|49.9|50.43|49.4|48|50.63|50.77|51.8|53.8|54.53|55.13|54.83|55.13|55.4|55.7|53.7|55.17|55.87|55.93|56.73|56.87|56.43|57.2|58.53|58.13|58.6|58.87|58.9|59.23|59.37|58.67|58|58.37|56.53|57.9|57.23|58.03|58.07|57.6|58.13|57.73|57.97|57.47|58.97|59.03|61.73|62.27|62.5|61.87|62.87|61.33|62.3|58.87|57.93|56.17|57.1|57.6|58.27|57.43|57.67|57.97|57.43|58.63|58.57|58.9|57.1|56.9|58.07|59.43|56.7|58.07|59.57|58.7|56.87|56.57|56.23|56.57|57.47|58.87|58.9|59.97|60.43|62.07|59.6|57.27|58|57.2|57.43|55.47|51.8|51.7|51.43||50.33|49.63|49.4|48.03|47.7|50.33|50.1|50.67|49.93|50.23|49.57|50.5
04281|1169003|/equities/indian-railway-finance|NIFTY200|21.1|21.05||21.25|21.15|21.75|21.1||21.45|20.85|21.95|21.95|22.15|22|22.5||22.85|22.9|22.95||23.05|22.95|23.45|23.8|23.9|23.95|24.05|24.15|24.55|24.65|24.85||24.85|24.95|24.85|24.95|25.4|25.5|25.65|25.9|24.65|24.95|24.9|24.95|25|25.35|25.65|25.3|25.9|25.75|25.4|25.4|25.4|25.3|25.75|25.7|25.35|24.25|24.75|25.1|24.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|342.4|334.61||328.01|322.54|325.49|321.62||322.33|316.4|346.18|345.28|341.8|337.71|340.53||350.35|351.4|351.05||349.48|344.37|352.11|368.43|367.61|371.09|353.33|364.8|380.81|389.41|397.47||403.7|405.34|403.09|388.17|392.22|377.22|379.53|387.69|351.93|345.39|335.09|326.58|323.17|335.08|340.24|339.73|334.83|342.62|346.38|323.8|323.68|328.35|323.74|311|303.78|293.87|294.1|291.98|291.22|291.41|287.65||285.25|286.49|290.9|290.54|288.7|284.67|288.24|292.62|292.23|296.09|292.14|294.3|297.89|296.69|291.37|290.21|289|287.56|286.99|282.16|283.59||281.79|282.31|279.81|274.7|284.9|284.97|284.68|288.2|295.8|284.2|290.55|323.55|329.7|338.31|314.12|275.61|269.98|271.62||270.69|270.27|270.78|272.46|272.47|276.23|275.21|273.06|276.06||277.85|276.29|274.25|274.87|262.57|262.24|262.08|260.11|260.29|260.45|263.04|266.12|266.67|265.2|264.13|265.59|265.55|266.35|266.44|265.38|265.62|265.9|267.61|267.3|266.93|270.2|271.12|271.38|272.77|275.21||275.86|276.8|276.67|273.41|270.41|267.77|274.57|271.14|279.47|281.07|274.14|273.48|273.96|273.57|274.11|274.17|269.78|275.89|282.97|273.04|273.74|271.95|270.3|268.85|273.3|273.5|273.86|268.35|267.62|268.36|269.41|272.36|275.53|276.71|273.72|276.82|277.36|274.41|264.75|266.27|266.91|267.39|267.96|267.94|267.17|268.14|270.55|269.11|268.97|271.57|274.3|274.59|278.04|275.29|274.19|272.84|270.39|272.43|279.47|280.19|277.01|278.02|279.48|280.15|281.02|282.47|272.61|271.73|271.17|276.45|282.47|284.2|290.16|283.28|284.79|281.92|279.02|282.21|284.65|285.05|286.67|290.91|298.68|306.43|291.24|286.29|278.51|281.97|283.15|282.07|276.26|278.35|275.55||284.54|280|266.67|253.98|252.72|266.02|277.84|287.42|273.74|260.71|248.3|242.91
04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|254.95|255.97||252.1|249.05|257.57|262.48||261.1|258.32|271.25|262.93|252.57|252.12|252.38||263.23|256.18|255.43||251.82|251.22|257.5|259.68|257.57|255.6|243.5|250.53|253.8|252.7|254.47||255.35|259.07|264.55|261.3|261.23|258.7|257.43|247.1|245.97|255.78|254.12|254.62|262.02|271.48|283.9|272.6|273.82|270.88|279.9|284.52|278.25|278.4|271.93|268.5|272.73|272.9|277.45|267.23|257.9|266.5|266.82||268.23|267.12|266.45|280.65|278.77|267.6|273.95|283.98|282.8|283.6|278.75|275.35|270|271.2|259.52|253.35|253.57|251.18|252.78|255.55|245.03||244.57|244.32|246.4|232.18|239|239.9|243.78|241.57|247.72|241.12|240.85|241.57|243.65|240.4|239.22|242.05|239.65|241.2||248.2|224.07|225.05|227.07|224.82|221.6|221.12|224.82|219.5||218.22|219.15|224.15|211.57|211.6|210.82|210.75|203.35|203.57|202.1|201.12|203.57|203.28|204.6|196.47|196.18|195.62|190.35|188.25|188.4|188.47|187.28|186.55|182.72|186.05|190.75|195.38|192.07|194.88|194.78||200.55|193.4|195.62|201.93|201.62|196.62|203.82|205.38|207.6|210|209.3|206.6|209.93|204.4|201.57|194.15|195.75|195.15|198.88|200.4|204.6|200.4|197.2|197.22|205.38|203.45|206.72|206.78|208.88|208.05|205.15|197.5|196.65|196.38|193.95|196.72|198.43|194.65|194.5|194.12|194.1|196.85|194.28|196.7|201.85|201.12|200.88|200.55|201.15|203.78|207.07|202.95|202.38|208.8|206.15|203.5|202.07|207.38|202.93|203.88|205.2|205.47|207.78|220.68|223.75|222.3|219.35|221.15|222.22|221.05|222.57|221.78|226.78|223.95|223.82|224.82|237.07|237.15|236.4|241|237.5|233|231.72|236.45|244.38|252.38|244.85|236.43|235.28|236.05|235.38|228.2|235||225.3|225.4|227.05|225.5|222.75|228.3|230.85|236.5|240.47|247.97|236.15|234.18
04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|252.25|260.45||255.95|253.05|259.6|251.5||245.05|242.9|256.75|263.75|252.05|251|251.8||255.45|245|254.6||239.95|241.15|248.1|255.2|257.85|263.5|256.15|254.3|262.45|254.8|252.65||254.8|252.1|252.25|249.05|259.15|257.8|257.5|252.25|257.8|273.5|277.45|271.65|266.35|260.75|259.65|256.55|247.15|249.35|245.65|250.25|247.6|253.7|239.95|236.23|236.044|230.697|230.046|223.351|215.262|224.374|221.631||220.608|224.514|228.884|236.416|240.135|240.461|243.808|237.764|239.996|243.018|243.855|251.48|247.481|243.018|236.369|224.467|218.935|213.774|215.215|218.516|220.329||222.329|220.143|216.424|216.61|214.936|224.7|228.094|229.581|229.07|227.722|228.512|229.117|223.351|227.536|220.701|222.747|209.032|200.849||203.267|203.545|200.105|203.545|203.034|203.685|172.86|176.719|172.488||168.025|166.63|164.492|164.585|166.165|166.909|165.654|165.561|168.815|168.025|172.535|171.233|173.093|175.603|175.138|178.672|182.159|179.23|176.719|168.397|169.745|180.9|189.55|181.85|189|186.5|191|185.3|181.8|178.55||178.95|175.3|178.75|185.9|182.8|169.1|166.95|180.4|188.75|199.35|196.4|200.15|202.5|202.6|201.85|199.95|210.45|213|231|214.85|218.5|196.05|188.8|198.55|201.5|199.9|200.5|198.25|199.5|199.5|199.25|201.3|200.55|199.85|199.25|201.4|194.65|194.3|197|192.6|191.55|191.05|191.35|189.2|192.1|192.5|196.5|190.5|194.25|195.7|200.7|200.55|198.85|203.15|198.1|190|203.95|208.8|211.7|209.05|214.55|219.35|222.9|226.4|226.7|222.35|218.65|221.5|219.25|220.6|228.45|233.05|232.35|222.85|218.85|209.3|206.25|216|222.9|225|210.8|232.7|233|230.2|236.25|218.9|219|223.25|224.25|229.95|223.85|216.7|208.15||207.5|205.85|200.85|218.75|207.1|202.5|209.65|196.15|189.6|183.6|174.25|172.8
04285|18215|/equities/indusind-bank|NIFTY200|850|835.7||845|832|862.95|858.35||877.4|844.4|923.65|934.9|945.55|927.25|937.35||993.3|954.45|961.05||952.75|957.8|958.7|990.05|968.15|1011.9|1002.8|1008.95|1034.7|1038.65|1022.65||1039.85|1024.8|1018.25|1039.9|1091.95|1099.75|1073.35|1067.95|1062.95|1109.75|1070|1048.3|1022.9|1065.9|1046.05|1033.2|1058.25|1057.6|1027.4|1021.9|1022.8|1025.8|1035.1|1025.1|1032.15|1048.55|975.65|970.6|846.1|802.6|820.15||849.15|893.3|925.85|947.7|939.9|932.8|965.9|969.7|942.75|927.65|929.1|939.8|952.05|922.35|921.65|897.85|900.15|894.95|899.05|912.9|866.95||852.8|855.35|840.7|842.7|905.2|935.8|921.8|926.75|921.25|923.75|915.85|928.5|916.7|935.15|913.65|896.25|897.3|895.5||857.65|850.55|855.05|853.7|849.75|811|818|828.3|784.15||768.55|769.2|787.95|835.2|775.45|738.65|714.4|678.05|646.6|628.35|585.7|588.7|592.85|614|616.65|608.15|608.75|628.1|625.25|627.1|608.3|598|622.65|608.2|614.45|623.05|617.7|619.1|622.8|601.55||592.2|527.4|536.25|555.1|514.85|490.25|528.05|544|560.6|613.2|617.35|621.65|633.4|609.35|610.35|620.45|604.6|600.4|608.7|616.15|631.85|640.55|627.45|630.2|665.65|605.85|567.65|536.5|529.15|513.55|513.4|522.15|521.6|513.15|507.2|518.75|520.65|522|509.35|509|494.9|492.75|492.6|503.05|523.75|519.85|550.5|526.95|506.65|522.25|513.9|513.55|523.5|528.75|520.8|518.6|503.55|510.8|539.65|539.25|556.55|552.6|526.3|495.9|487.2|494.8|492.45|474.8|480|492.55|475.15|481.7|520.4|489.9|483.65|499.2|491.15|481.8|490.55|528.45|523.15|499.6|463.9|451.6|422.35|415.05|432.35|434.7|410.1|393.65|386.85|368.95|348.2||338.35|346.8|357.3|367.8|376.75|418.7|428|448.6|446.2|433.4|440.35|454.35
04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|975.26|965.51||955.4|939.3|934.83|916.1||911.37|950.22|958.28|968.4|938.28|900|886.68||852.61|856.11|831.69||894.19|880.56|936.52|954.72|935.66|920.46|896.01|952.34|964.94|953.83|960.72||973.96|972.8|978.77|989.04|997|1010.14|992.49|981.96|982.07|991.69|987.31|1014.23|998.73|1034.03|1061.38|983.34|1019.04|1104.17|1074.76|1083.74|1023.93|993.88|1011.71|963.53|958.01|962.01|972.3|909.92|872.8|907.35|941.53||997.17|1068.4|1041.55|1033.92|985.48|979.28|1002.72|1036.01|1051.91|1073.9399|1095.78|1082.4399|1062.25|1051.96|1098.88|966.53|950.94|951.58|955.54|940.65|925.87||924.67|933.12|924.93|895.97|928.85|912.15|920.23|927.81|934.51|904.27|918.23|876.67|853.83|863.17|847.2|831.55|841|841.36||861.27|835.9|808.36|809.58|811.69|796.08|766.84|792.86|785.05||771.99|735.36|708.85|707.34|726.46|719.15|724.81|722.02|709.81|710.33|709.79|720.49|712.48|715.56|702.11|729.03|679.59|698.55|694.89|695.24|720.06|721.56|748.11|715.88|695.83|691.38|692.13|691.92|692.23|697.57||721.83|726.94|726.69|715.11|690.03|675.15|677.74|669.87|680.54|697.46|703.38|707.96|706.71|686.82|676.97|677.34|655.94|662.82|658.59|667.58|686.83|694.75|660.6|652.73|677.99|655.47|650.24|657.05|647.76|647.86|653.95|658.8|655.33|654.37|649.23|654.45|648.93|678.19|705.22|662.58|663.8|670.69|637.22|631.73|638.89|634.87|628.04|625.93|622.46|633.16|654.46|637.69|641.24|651.09|622.06|607.57|607.33|579.14|566.84|574.48|572.51|571.33|582.62|556.54|553.78|557.9|551.78|552.37|552.87|551.26|549.53|542.41|590.94|553.85|535.59|551.78|559.78|562.69|557.27|564.1|548.02|549.36|540.63|532.59|500.02|502.8|514.19|520.51|536.31|536.76|514.18|486.38|479.02||484.66|491.21|479.41|492.52|480.78|518.33|539.16|523.23|505.09|514.19|539.59|518.66
04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|1333.8|1351.1||1351.35|1362.55|1353.75|1360.75||1397.15|1425.75|1441.05|1439.85|1430.2|1411.05|1409.9||1385.2|1368.05|1385.3||1336.2|1333.8|1353.75|1371.55|1370.8|1344.45|1337.1|1387|1384|1373.6|1374.85||1368.15|1345.55|1335.75|1316.7|1330.35|1343.55|1304.5|1267|1253.3|1274.55|1274.3|1266.35|1265.2|1291.3|1292.45|1281.3|1290.4|1309.65|1309.8|1292.65|1296.5|1305.55|1303.55|1272.1|1279.35|1284.65|1271.25|1260.9|1239.05|1276.2|1301||1325.1|1340.85|1339.7|1339.45|1316.65|1312.05|1344.95|1370.5|1387.15|1371.75|1376.2|1312.1|1262.15|1282.1|1293.8|1288.25|1260.45|1255.8|1246.8|1250.3|1240.3||1236.05|1253.05|1220.5|1177.3|1189.8|1159.2|1165.7|1154.6|1164.55|1163.2|1167.75|1175.2|1153.35|1143.5|1134.65|1126.45|1140.9|1137.85||1100|1113.2|1115.65|1140.05|1139.85|1103.35|1096.75|1110.55|1123.7||1124.2|1117.75|1122.5|1091.05|1136.55|1112.75|1104|1093.95|1062.55|1072.3|1060.6|1074.85|1076.55|1090.85|1112.45|1122.5|1129.05|1148.35|1137.5|1125.9|1127.5|1108.25|1137|1157.8|1132.1|1106.8|1093.7|1066.55|1055.75|1048.7||1017.65|1008.25|1009|1010.4|1011.45|975.4|1019.75|1007.5|1009.9|1002.15|1011|1001.75|982.45|978.4|945.7|940.05|927.75|939.3|925.05|919.15|935.55|924|914.15|928.6|935.25|947.05|950.8|938.1|947.4|948.8|955.15|959.3|967.55|957.5|953.6|951.2|954.95|948.45|951.35|950.9|970.85|944.7|949.85|956.9|966|961.45|954.15|962.85|948.45|922.85|907.95|917.9|936.75|934.3|903.15|911|830.95|783.25|797.05|781.85|781.7|774.7|794.15|764|762.7|756.6|731.9|735.95|731.75|748.2|700.5|714.15|720.65|703.7|705.55|713.9|703.65|701.2|687.55|692.05|703.95|715.85|717.6|720.85|703.55|707.75|701.55|708.1|699.55|691|707.4|705.45|680.55||692.35|672.2|669.55|668.6|663.9|652.3|658.15|694.15|687.65|682.9|674.2|664.95
04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|1541.85|1541.3||1554.3|1527.9|1582.9|1609.85||1605.75|1593.8|1646.95|1640.75|1599.65|1577.6|1552.7||1616.6|1631.95|1585.4||1613|1663.55|1734.25|1773.45|1713.85|1663.6|1719.95|1695.55|1682.1|1661.95|1663.95||1684.55|1688.7|1707.9|1742|1798.9|1782.6|1691.4|1674.7|1619.95|1660.2|1621|1530.45|1512.25|1565.8|1592.4|1610.05|1610.45|1642.55|1643.15|1630.35|1623.65|1662.05|1695.95|1680.85|1672.35|1621.7|1630|1640|1547.75|1592.8|1590.15||1587.55|1642.3|1677.55|1666.4|1664.75|1594.05|1631.05|1658.6|1633.8|1680|1702.65|1732.3|1761.05|1732.5|1714.75|1744.95|1713.5|1723.3|1689.7|1692.2|1687.9||1643.8|1649.25|1570.95|1507|1651.05|1642.55|1655.85|1659.8|1715.1|1729.9|1736.35|1731.65|1747.65|1740.3|1744.8|1644.05|1593.1|1559.75||1514.15|1544.35|1590.65|1656.3|1669.55|1679.7|1687.95|1702|1643.7||1616.4|1631.05|1619.5|1627.55|1491.05|1423.15|1417.55|1341.45|1370.25|1311.2|1309.5|1330.9|1293.7|1326.7|1351.95|1372.45|1356.25|1365.4|1373.35|1366.3|1329.65|1305.45|1342.6|1365.35|1380.3|1367.2|1330.85|1337.75|1330.55|1297.4||1269.4|1249.1|1238.8|1275.4|1241.7|1197.3|1282.7|1234.6|1297.85|1315.2|1326.2|1318.75|1343.55|1321.15|1294.45|1257.95|1248.5|1251.65|1229.35|1257.15|1282.3|1247.3|1202.45|1199.15|1183.8|1185.7|1175.4|1166.2|1157.65|1173.45|1199.95|1215.25|1196.6|1147.6|1139.15|1161|1034.55|939.65|953.2|939.25|945.25|969.45|984|953.8|979.85|938.5|909.75|914.3|902.4|948.25|963.85|965.65|964.15|971.45|991.25|989.6|952.25|955.3|1014.85|1016.75|1020.05|1040.75|1034.35|1026.75|1012.15|1001.85|995.65|988.85|1009.1|1028.55|1044.95|1062.5|1072.1|1047.2|1027.6|1024.4|1005.45|1005.3|993|1003.35|1005.65|1035.6|1080.35|1117.3|1189.95|1116.05|1023.2|945.55|953.55|965.5|977.7|953.9|942||974.25|978.8|911.9|919.95|912.25|984|971.75|1004.4|1008.6|960.2|928.05|914.55
04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|1050.675|1050.2||1077.85|1086.775|1070.975|1051.5||1079.525|1076.475|1043|1030.1|1013.5|969.625|937.775||941|951.875|945||929.95|927.45|920.2|918.85|916.2|919.575|932.3|945.275|959.625|959.9|976.325||969.375|970.375|966.425|961.725|967.35|980.875|953.525|951.55|924.775|933.4|932.95|900.45|908.95|924.775|933.875|945|950.625|948.175|948.975|973.275|986.425|987.95|971.325|966.05|1000.8|1018.35|944.175|938.3|926.025|948.6|971.375||990.775|1022.325|1026|1051.15|1064.25|1066.2|1054.175|1074.475|1048.175|1057.925|1054.9|1071.4|1057.4|1073.775|1086.975|1081.2|1090.025|1094.4|1087.75|1084.35|1082.725||1082.1|1078.575|1102.125|1109.425|1117.125|1081.1|1125.1|1121.275|1114.05|1105.6|1111.05|1127.525|1127.725|1109.925|1125.625|1121.875|1132.875|1136.9||1083.375|1068.35|1062.075|1105.225|1098.825|1069.35|1030.075|1039|1051.175||1039.775|1045.875|1020.5|1030.675|1131.225|1168.4|1184.05|1182.475|1157.825|1151.15|1156.55|1174.65|1168.75|1181.05|1061.85|1087.7|1077.825|1037.875|1037.25|1047.725|1055.625|1039.775|1054.1|1062.3|1058.775|1052.925|1066.5|1061.825|1069.4|1075.575||1126.85|1083.225|1055.425|1039.125|1033.625|1035.1|1067.85|1056.95|1041.1|1083.575|1075.6|1102.75|1078.75|1073.1|1006.7|1024.525|1021.525|985.975|1022.075|1011.375|1005.825|1027.825|1007.45|943.8|1000.225|1007.55|1005.25|1021.15|1005.475|1002.325|1015.325|997.825|1002.125|1000.825|1006.6|994.45|1002.975|1002.975|1049.75|978.35|985.15|980.325|993.075|944.175|937.3|872.75|888.2|866.575|869.125|891.375|894.325|873.325|879.8|894.85|903.475|889.275|824.375|828.75|821.525|832.175|823.5|818.125|821.875|839.075|831.35|828.8|824.525|837.2|841.1|850.175|833.45|825.775|836.075|819.25|807.8|799.675|781.725|797.375|799.775|789.95|780|798.45|771.675|756.825|750.5|758.1|764.675|777.85|763.475|747.3|775.2|774.05|809.475||797.075|802.35|799.95|784.05|798.575|795.8|797.175|767.45|772.775|777.375|776.15|773.525
04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|205.35|205.9||203.55|205.6|207.95|206.7||208.7|205.3|213.1|213.25|213.8|212.65|212.55||220.05|218.5|214.55||210.9|211.6|215.95|222.2|226|222.95|217.65|210.6|207.85|205.45|205.2||206.5|207.8|208|208.55|209.7|209.95|209.9|206.9|203.85|209.15|208.85|208.5|207.05|215.95|218.85|217.75|218.25|218.6|217.45|226.45|227.55|229|233.1|234.35|229.95|216.75|218.2|215.95|203.25|206.6|210.65||207.8|210.7|213.7|217.65|218.85|219.75|217.85|214.15|211.25|206.45|202.5|201.5|202.8|205.4|211.45|213.4|213.85|209|211.15|211.55|209.5||208.6|207.75|203.4|202.95|214.5|213.05|214|213.55|215.9|216.3|212.7|205.4|202.45|203.15|198.2|196.2|195.95|194.4||193.65|194.8|193.85|195.55|190.85|191.7|187.9|184.05|187.35||187.1|188|185.3|178.35|172.8|173.95|174.75|169.8|170.1|166.75|165.25|163.85|165.5|167.2|168.55|170.75|168.55|167.65|167.45|168.25|165.7|165.05|167.8|170.15|172.2|167.85|167.15|169.5|169.9|169.25||170.85|171.7|169.4|173.3|170.75|166.55|172.5|174.2|175.75|179.1|178.6|180.65|181.8|183.35|183.95|184.9|183.8|188.15|189.1|186.7|191.6|191.35|190.2|191.1|195.55|194.25|194.95|195.4|196.7|196.8|195.8|198.45|198.55|198.75|196.4|201.45|204.2|203.05|198.85|196.05|195.35|192.8|193.65|192.6|194.15|193.35|196.7|195.4|196.4|199.6|200.7|196.55|192.25|192.7|194.05|193.85|198.7|195.9|197.55|194.35|195.45|196.3|194.25|199.8|207.55|205.85|202.9|194.65|197.25|195.2|202.1|191.85|185.85|185|184.05|186.6|181.2|185|187.2|193.9|194.25|199.05|198.5|197.65|200|200.15|196.7|197.25|200.55|197.35|190.65|192.15|191.7||186.35|188.95|175.75|170.75|164.75|164.65|163.8|165.4|165.05|158.45|158.25|161
04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|437.05|441.6||431.55|413.8|414|414.3||409.45|389|412.35|415.65|388.8|388.85|382.85||370.9|343.6|336.45||324.2|309.25|306.9|315.65|320.95|313.05|309.35|308.75|323.55|326.1|317.65||320.35|312.85|324.05|322.35|336.55|349.55|338.3|345.4|335.9|344.9|338.15|336.9|321.65|321.5|327.85|325.2|332.65|308.6|308.3|315.55|311.45|309.75|307.15|299.2|288.4|285.5|276.1|277.5|261.75|270.95|272.05||279.65|281.65|301.1|305.05|295.9|282.45|299|293.65|299.75|294.4|293.05|293.8|298|284.2|284.65|287.7|270.15|266.45|265.95|259.4|267.15||259.25|262.3|260.1|252.8|272.05|278.1|285.6|272.8|263.3|260.6|259.4|258.1|260.3|266.35|267.3|263.15|259.1|253.15||244|249.6|235.2|240.95|242.05|236.55|233.65|228.05|228.85||215.1|218.1|219.15|213.85|210|212.3|211.65|207.55|201.65|190.8|191.5|189.6|190.6|193.05|195.7|206.25|208.2|209.1|200.45|201.7|193.7|182.9|190.15|191.8|193|193.85|194.5|191.65|193.95|196.7||190.3|186.85|192.15|183.85|175.85|164.2|175.8|169.9|174.4|198.3|202.25|204.15|206.2|209.65|201.85|195.9|193.8|194.8|204.55|210.65|221.65|221.25|218|205.1|216.3|216.15|221.75|222|225.8|223.6|234.85|227.4|224.9|223.6|212.05|213.1|209.15|211.05|201.6|199.4|196.8|197.4|194.2|190.8|184.85|182.55|184.25|183.3|176.95|167.75|171.75|173.4|178.6|177.65|176.75|177|166.4|165.7|170.1|169.15|164.05|156.25|155.6|156.95|153.7|154.1|153.75|161.5|153.05|153.2|149.8|148.45|146.25|144.4|145.7|145.15|140|143.5|135.9|141.65|141|142.25|142.95|143.7|145.45|137.05|127.4|129.3|129.6|121.55|119.1|115.05|109.15||96.6|98|94.95|91.65|88.05|94.55|93.5|97.35|89.75|89.6|89.1|90.75
04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|102.5|99.65||100.8|100.25|99.85|95.85||96.55|92.9|100.45|88.65|89.4|85.65|86.55||90.7|87.85|87.3||87.5|83.65|83.3|86.3|86.25|84.8|84.15|83.65|85.85|85.9|85.6||86.85|83.7|87.15|81.2|84.4|84.15|86.2|74.3|71.9|73.2|72.85|73.4|71.8|73.95|75.4|74.65|75|75.85|74.65|77.6|72.65|70.55|71.65|70.8|72.25|71.7|71.95|71|72.25|74.05|74.2||72.7|74.05|74.35|77.35|74.65|72.3|75.05|71.9|73.2|74.85|66.9|67.05|67.55|67.3|67.45|67.9|66.8|67.8|68.7|68.4|69.05||68.3|68.95|68.2|66.35|68.8|68.4|69.1|66.4|67.9|67.95|65.4|65.05|65.7|67.8|68.95|70.75|62.65|63.1||61.9|60.75|60.65|61.45|62.2|63.2|60.1|61|61.7||63.6|61.15|59.9|59.65|59|60.2|59.05|58.35|58.65|58.8|60|60.3|60.2|61.1|61.6|63.75|65.9|63.65|62.85|62.7|63.8|61.8|60.2|58.65|57.6|56.55|56.85|56.05|56|55.25||55.95|56.4|59.15|57.8|57.95|56|57.25|57.05|57.5|60.9|59|58.55|59.45|56.9|58.75|60.65|58.35|59|61.35|58.95|60.3|58.75|55.3|54.75|55.85|55.75|56.85|57.65|56.9|57.8|57.1|57.05|55.85|57.4|56.05|53.9|50.9|50.45|50.85|48.1|45.6|45.9|46.05|45.6|45.9|46.05|46.95|45.1|45.05|45.5|46.65|45.9|46.6|47.15|45.6|43.6|43.95|44.5|45.75|46.1|47.25|47.05|48.3|48.9|48.95|50.35|48.85|47.15|47.85|48.75|49.5|49.2|51.35|50.4|47.9|47.75|47.65|48.15|46.25|48.1|47.1|47.25|46.85|45.8|44.3|42.05|43.2|45|41.1|40.05|40.7|40.9|39.2||39.25|40.15|40.7|39.15|39.55|39.6|40.15|40.5|39.85|39.8|40.75|40.45
04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|635.4|640.75||620.6|615.8|619.4|629.1||630.35|604.15|621|614.1|562.3|537.45|517.5||508.75|468.45|467.45||445.2|438|437.35|441.8|445.3|440.55|423.15|422.5|425.95|429.65|418.75||414|401.6|407.85|406.4|414.1|428.15|413.3|405.1|395.45|421.75|408.1|412.6|406.1|395.65|407.65|408.7|407.65|403.7|403.8|408.85|410.75|406.45|417.65|402.2|400.3|392.9|389|380.85|366.85|376.3|376.25||382.45|375.4|393.3|400.9|395.4|383.1|394.2|396.4|402.95|399.55|399.05|402.85|405.4|401.7|395.25|403.1|389.7|387.2|386.1|381.8|386.6||366.25|366.85|361.95|353.5|364.2|366.2|370.6|365.9|357.5|359.65|362.3|361.85|362.65|365|370.4|370.85|368.4|358.15||350.2|359.2|338.25|340.85|337.75|336.15|331.2|342.6|340.95||343.2|338|342.75|334.8|333.1|326.45|327.7|317.85|314.75|309.35|309|306.8|305.85|308.95|308.3|321.25|325.5|322.95|318.7|313.5|311.05|291.55|290.65|289.95|285.15|292|292.95|291.45|291.35|290.1||282.05|277.75|284.1|277|268.35|258.55|268.2|271.9|271.3|287.7|286.85|288.65|289.6|289.85|287.8|285.35|286.85|281.15|286.5|282.35|293.4|293|286.8|269.8|280.7|289.3|286.2|284.9|285.75|281.9|282.65|278.55|277.15|269.6|265.35|258.6|256.8|253.75|245.2|240.2|239.5|235.15|228.1|220.55|220.25|214.35|217.55|214.9|206.95|205|209.35|207|209.95|206.8|206.75|201.15|194.9|194.05|198.4|193.3|197.45|195.35|190.85|193.75|190.95|194.45|191.45|189.35|190.7|192.65|193.55|193.9|201.65|197.95|194.3|193.4|191.85|190.05|183.75|188.95|184.65|190.95|190.05|194.95|197.05|192|192.7|192.15|193.95|184.2|184.15|184.8|176.25||166.15|169.9|171.05|169.3|163.25|174.3|175.2|182.35|178.2|174.55|168.65|172.2
04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|568.93|575.27||566.03|556.07|564.13|554.26||552.53|545.88|576.27|573.7|573.28|559.38|567.4||590.15|582.19|591.14||576.16|564.93|573.61|586.35|575.86|573.61|558.2|573.96|589.53|592.58|594.37||600.32|598.47|601.6|614.61|625.43|628.41|624.3|607.48|598.98|611.25|614.25|640.75|622.82|590.25|580.5|576.36|576.33|574.03|557.86|558.61|556.2|560.4|562.06|550.05|565.04|529.16|539.71|522.55|518.03|541.74|527.63||543.94|549.24|553.01|562.17|560.35|560.48|546.61|556.72|567.12|575.61|585.29|582.52|572.41|557.72|555.13|549.46|558.56|558.23|536.43|540.62|545.1||541.5|551.16|541.71|535.81|551.65|561|535.23|516.31|526.73|529.63|515.63|503.61|511.98|509.53|512.42|508.74|506.84|502.39||500.16|499.21|485.24|508.62|524.05|523.64|502.07|518.19|504.13||496.4|467.84|465.55|447.86|467.12|452.63|447.75|433.81|431.1|433.4|434.95|444.35|435.92|434.91|432.83|444.02|437.43|452.74|458.04|449.6|463.75|459.44|463.01|455.71|455.78|460.38|465.9|469.45|465.67|475.41||473.24|468.87|474.39|484.41|462.84|452.32|463.12|461.39|462.01|472.16|481.55|476.54|472.67|469.47|465.46|453.02|445.17|454.77|446.76|449.28|458.11|450.15|429.78|419.4|433.62|433.59|415.41|421.37|424.76|395.61|393.54|388.38|383.15|377.45|373.93|378.64|372.85|376.68|376.15|374.47|375.59|372.28|361.28|347.73|344.09|354.06|336.74|339.15|337.29|345.17|348.87|339.96|348.92|350.37|351.07|338.54|344.15|330.46|326.93|324.12|337.08|338.43|349.15|347.31|347.41|345.13|339.42|345.45|349.82|353.97|356.59|353.53|350.94|336.4|337.82|332.95|332.05|338.62|339.54|347.46|336.29|341.3|333.37|335.68|337.12|336.69|337.45|340.13|335.19|331.32|337.88|337.86|340.81||324.06|314|304.3|301.36|309.98|333.26|337.93|339.81|318.68|313.89|313.35|308.91
04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|346.84|347.21||339.54|340.15|352.82|354.65||355.17|348.5|359.85|356.65|358.4|353.66|351.84||360.91|350.6|356.25||354.21|352.58|356.49|362.53|364.53|366.83|366.08|373.67|380.64|383.73|387.03||392.79|395.79|383.17|384.5|379.54|379.9|368.93|369.08|356.07|379.1|382.24|374.59|389.92|387.75|389.09|397.89|403.93|397.19|390.21|392.2|390.41|389.83|391.43|396.54|382.08|370.44|372.26|360.3|342.59|344.57|352.94||358.88|365.6|371.56|376.72|377.4|369.39|372.78|378.53|376.42|380.69|387.63|394.14|390.48|394.08|391.95|393.11|398.81|399.12|403.59|399.86|397.78||392.12|384.15|380.59|384.17|389.87|393.09|390.51|390.23|387.87|384.08|380.66|376.71|366.76|364.11|369.25|364.2|362.84|375.17||381.42|377.82|372.49|384.98|379.57|377.88|365.27|366.12|359.33||352.66|350.95|361.57|350.59|345.63|343.61|335.09|326.14|318.72|316.14|309.48|314.18|310.27|317.53|283.38|276.61|278.61|278.66|273.76|275.34|267.31|261.91|270.67|268.99|262.58|263.97|264.02|264.94|267.65|262.92||261.01|253.64|252.65|255.74|250.61|249.22|255.08|254.11|257.57|255.42|261.02|265.08|264.79|260.94|266.07|263.9|265.23|270.14|273.75|276.01|279.34|284.7|286.13|280.27|293.42|284|287.34|280.02|277.45|267.88|267.67|271.12|273.87|265.51|261.49|267.25|267.02|272.92|272.04|268.5|268.02|266.84|264.79|261.71|273.15|277|277.89|276.81|264.52|270|274.81|268.47|271.8|263.81|265.49|264.53|258|259.66|267.11|269.87|273.63|270.55|273.65|273.58|270.76|270.4|271.35|272.09|271.13|268.02|276.34|268.78|277.98|271.07|260.5|260.67|248.76|255.36|249.78|255.96|259.74|266.45|260.83|267.35|267.56|266.88|277.31|268.58|249.68|244.8|245.89|243.51|230.64||232.04|230.05|232.02|226.09|222.73|235.66|234.62|237.34|231.44|237.69|243.49|239.96
04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|89.9|90.45||90.75|88.55|93.2|93.55||94.75|88.6|98.05|98.85|98.3|96|95.3||99.5|95.85|95.65||94.9|93.85|96.65|100.6|99.35|101.6|98.9|101.7|105.7|102.75|105.3||106|105.55|108.8|106.8|109.65|112.3|107|107.2|104.9|106.25|103.05|98.75|95.85|99.85|101.95|97.85|98.6|98.4|94.25|93.95|90.7|88.55|90.5|90.5|93.35|92.6|93.8|91.6|86|85.75|87.6||89.7|92.25|95.75|96.5923|99.6152|92.5928|97.8945|99.6152|96.5458|96.4063|93.895|95.9413|96.9179|95.5692|94.9646|90.4536|90.2211|87.1517|86.5936|87.3842|87.2447||84.0823|83.2452|79.4317|79.0132|84.9194|85.5705|86.5471|87.5702|84.3148|83.8963|83.8498|85.524|85.1519|84.8729|82.1291|84.0358|80.5479|81.6175||80.7804|72.8279|69.154|67.9913|68.2704|66.3636|66.6892|68.968|65.573||65.2475|64.6429|63.8988|64.922|62.7362|62.9222|62.0386|60.5039|60.4109|61.1085|59.8993|59.0622|60.969|61.8991|60.783|60.4574|59.8528|58.6902|58.7832|58.8762|56.8765|56.4579|58.4112|56.737|58.0391|58.4577|57.7136|57.6671|59.8528|58.9227||59.9458|57.7601|57.3415|57.8996|54.2256|52.3189|55.3883|55.6208|56.3184|59.1553|60.1319|61.0155|58.8762|59.1087|58.6902|58.4112|57.3415|58.2251|59.2948|61.248|62.4106|62.6432|61.7596|62.3641|66.5962|66.0846|66.6892|63.2943|62.6432|63.0152|63.9918|62.4572|62.5502|60.5039|59.7133|61.248|60.7364|59.5273|59.2483|59.0157|57.8066|56.83|56.3649|55.3883|55.8068|55.8999|57.8996|56.4114|55.0162|56.8765|57.6206|58.0391|58.2716|58.1321|57.3415|55.5743|56.5974|59.7598|63.4803|64.3639|65.3405|65.9451|66.3171|65.0615|62.9222|64.3639|62.9222|61.248|62.2711|63.9918|65.7591|62.9222|65.4335|65.387|62.7827|59.3878|56.9695|56.923|57.7136|58.5042|57.2485|58.7367|57.5741|58.7367|57.9461|54.0396|55.9929|56.3184|53.3885|50.5517|49.8076|50.0866|47.5288||48.0404|49.4356|49.9471|48.4124|49.0635|53.2955|54.1326|57.5275|53.249|53.2025|52.784|54.3187
04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|2636.8569|2546.0581||2602.8821|2681.009|2719.5239|2750.7549||2683.4041|2832.4241|2905.4121|2860.811|2834.469|2739.7791|2753.8979||2714.585|2648.032|2634.812||2543.0149|2487.0391|2493.0759|2565.4651|2590.6089|2586.668|2543.364|2583.7251|2774.751|2728.6541|2735.688||2753.8479|2734.241|2709.2471|2616.8511|2682.855|2706.353|2723.7639|2572.3501|2562.0229|2615.0549|2489.533|2454.9099|2531.041|2637.2061|2652.772|2661.2029|2654.418|2580.781|2594.1521|2574.9441|2616.3521|2662.8|2694.5791|2721.6189|2613.1101|2560.2271|2543.9629|2470.7251|2428.519|2415.7471|2466.2351||2343.407|2396.6389|2517.9209|2652.123|2571.1531|2370.5969|2512.6819|2680.5601|2589.4121|2495.8201|2516.9231|2450.969|2388.2581|2486.8391|2498.4641|2446.229|2404.1731|2334.427|2333.479|2365.8569|2383.718||2343.457|2314.022|2243.2791|2152.231|2198.7781|1958.111|1838.326|1826.453|1813.5811|1842.118|1844.613|1836.0811|1805.998|1834.984|1798.3149|1768.781|1781.203|1766.386||1719.39|1703.076|1691.302|1688.459|1684.667|1655.4821|1666.308|1687.012|1695.194||1706.119|1662.516|1647.998|1667.655|1716.397|1687.411|1692.949|1725.526|1631.585|1617.167|1663.663|1694.296|1751.17|1750.621|1747.9771|1730.116|1743.936|1693.797|1745.931|1750.222|1724.13|1735.005|1788.986|1805.948|1644.256|1626.446|1628.342|1596.363|1610.9301|1585.287||1583.441|1614.472|1626.197|1637.671|1587.682|1595.415|1621.507|1624.65|1661.319|1669.351|1664.3621|1642.5601|1615.321|1589.129|1520.83|1494.189|1487.803|1496.634|1517.4871|1559.5439|1574.212|1525.52|1531.1071|1561.689|1531.257|1534.649|1537.144|1541.584|1576.058|1601.002|1577.155|1596.662|1584.688|1541.7841|1561.4399|1591.174|1565.681|1586.235|1626.5959|1589.428|1558.397|1529.261|1514.245|1531.556|1508.0081|1500.824|1490.348|1452.082|1429.682|1436.317|1396.306|1412.769|1440.009|1407.2321|1377.547|1438.512|1457.071|1436.068|1435.818|1408.579|1403.191|1386.9771|1346.816|1299.8|1295.1|1297.7|1298.7|1283.05|1296.85|1296.5|1261.15|1281.35|1297.4|1299.7|1343.05|1334.5|1317.5|1311.2|1309.6|1339.1|1317.75|1338.9|1365.8|1329.75|1331.35|1279.1|1230.5|1204.2|1188.2|1171.3|1129.8|1121.65|1137.55||1122.65|1125.35|1160|1125|1107.65|1068.4|1113.95|1101.2|1128.85|1179.5|1167.4|1185.5
04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|1322.9|1336.8||1331.5|1310.45|1359.15|1374.65||1373.7|1345.15|1404.1|1419.15|1404.15|1401|1403.8||1444.6|1418.9|1423.55||1398.3|1371.1|1369.15|1404.35|1400.05|1411.25|1428.1|1437.65|1461.8|1483.75|1514||1524.2|1508.3|1515.2|1463.55|1462.6|1496.9|1485.65|1472.85|1442.5|1506.45|1526.6|1486.3|1452.2|1508.8|1524.6|1548.35|1549.45|1537.65|1521.35|1530.5|1552.85|1566.45|1551.8|1516.5|1529.8|1528.55|1520.2|1448.85|1334.7|1345.35|1359.85||1361.3|1362.1|1371.3|1382.65|1369.85|1336.05|1354.15|1376.6|1352.5|1349.8|1350|1373.4|1338.95|1314|1306.3|1314.6|1297|1287.6|1292.05|1284.85|1289.4||1262.2|1264.8|1262.7|1234.85|1281.55|1278.8|1268.25|1246.25|1249.65|1194.3|1190.35|1181|1171.4|1169.7|1149.5|1125.15|1113.75|1115.95||1122.4|1118.85|1116|1135.5|1125.85|1132.3|1134.25|1148.15|1080.9||1051.5|1073.2|1059.45|1033.7|965.85|960.75|958.1|939.85|929.75|911.651|911.847|916.752|964.184|963.301|933.674|923.374|936.3|924.45|917.3|902.9|894.1|888.8|915.2|896.45|905.75|908.45|881.05|887.9|892.6|896.95||902.8|901.6|895.45|902.85|889.25|850.7|860.6|856.5|881.85|900.7|906.3|921.8|909.95|902.1|917.4|920.95|909.5|916.7|932.15|942.5|961.15|955.55|955.2|944.95|981.85|975.6|968.95|980.4|991.35|994.15|995.75|1009.1|1004.55|1000.8|982.8|990.7|949.75|961.9|960.05|915.65|922.15|925.75|924.25|915.9|913.45|908.25|921.95|913.5|903.8|904.4|916.55|920.9|938.05|919.6|925.55|921.15|912.2|912.9|928.15|932.15|944.95|941.25|943.6|951.2|944.25|941.3|924.3|943.65|936.6|962.2|943.1|955.55|967.6|907.45|898.2|896.65|884.8|895.05|899.9|926.4|930.45|946.55|953.3|961.35|955.25|930.7|961.3|945.45|928.15|932.25|905.5|850.85|825.55||815.7|820.5|835|796.35|813.35|864.4|871.65|862.9|814.8|821.6|815.95|822.85
04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|3892.6431|3906.813||3960.696|4054.593|4081.0859|4036.4829||4099.397|4248.5752|4369.1641|4316.7271|4289.187|4248.375|4260.2988||4103.937|4045.563|4154.0288||3938.7439|3829.4299|3963.6399|4025.8059|4084.2791|4066.3181|3998.814|4039.5759|4107.0801|4078.542|4007.395||4120.0518|3888.103|3857.8679|3836.864|3916.2419|3902.7209|3824.54|3600.2749|3592.092|3648.6201|3710.7361|3746.459|3785.5249|3812.416|3862.957|3867.5471|3936.449|4023.511|4031.1941|4017.6731|3991.28|4059.0339|4093.0601|4115.7612|4294.4258|4296.2222|4029.8469|3929.1641|3955.3579|3962.293|4017.124||3885.459|3920.9819|3970.7749|4082.134|4082.533|4000.2109|4278.6099|4381.2378|4392.9629|4275.916|4236.002|4083.3811|3874.532|3948.373|4120.4512|3837.063|3691.3279|3651.614|3653.26|3602.1709|3632.9041||3617.7871|3667.03|3565.3|3388.1331|3349.167|3298.876|3281.8621|3256.1179|3227.979|3261.606|3244.3931|3258.812|3254.4221|3263.9009|3258.114|3293.5371|3386.436|3346.2229||3193.553|3082.2429|3101.7009|3328.761|3257.116|3084.938|2976.572|3011.0471|2991.489||3015.5371|2976.8711|2973.6279|3017.2839|3272.4829|3161.4221|3172.1489|3032.501|2930.022|2846.9519|2912.2109|2926.8789|2882.9741|2892.5029|2992.7371|3054.553|3045.4231|3093.1699|2958.4109|3008.752|3068.5229|3289.3459|3323.373|3242.7471|3269.6389|2920.9419|2855.2339|2661.3521|2675.4221|2575.5381||2521.804|2538.0691|2496.1089|2530.585|2468.3689|2409.197|2443.1741|2574.29|2651.324|2701.0669|2732.05|2691.7871|2685.001|2645.9861|2494.0139|2467.4209|2450.208|2482.988|2404.8059|2473.259|2482.8879|2473.8569|2466.324|2453.052|2514.1699|2491.469|2466.324|2338.2|2335.356|2362.448|2368.4851|2380.1599|2416.9299|2435.6399|2434.7419|2466.5229|2491.27|2511.0271|2513.8711|2462.282|2463.6289|2494.4131|2443.2729|2485.333|2411.592|2381.3569|2395.2771|2410.4939|2421.77|2269.499|2257.075|2325.627|2274.7371|2244.8521|2259.1211|2286.262|2186.0791|2235.772|2191.3181|2105.104|2077.5129|2049.324|2004.77|1996.139|1978.25|1962.75|1937.4|1957.9|1936.45|1928.7|1892.8|1926.4|1885.3|1877.5|1869.85|1877.8|1882.4|1876.05|1860.4|1850|1870.4|1887.5|1885.4|1870|1857.25|1861.25|1848.35|1858.55|1842.95|1798.85|1793.4|1794.2|1787.25||1786.65|1784.9|1784|1670.15|1645.65|1645.8|1648.25|1656.45|1648.35|1614.2|1584.65|1593.25
04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|463.35|453.75||443.25|440.45|446.5|436.5||439.8|416.5|421.4|420.7|420.65|396.6|373.75||365.3|362|360.3||355.4|347.55|356.15|361.2|361.4|360.1|343.3|349.2|361|356.9|363.15||365|346.75|342.9|351.05|368.75|364.75|362.05|363.7|350.15|357.35|360.25|361.75|358.1|365.35|369.25|366.8|372.7|368.7|375.65|367.35|359.3|360.7|357.25|341.75|346.6|341.7|346.55|350.1|345.35|358.3|366.3||379.55|370.55|370.15|371.9|363.2|355.8|370.05|366.8|348.1|352.75|350.1|353.6|353.2|355.7|359.55|359.3|353.4|353.15|350.05|346.05|347.85||348.3|344.3|337.45|331.55|353.75|342.15|338.95|328.4|328.4|328.95|330.4|328.45|332.65|332.05|331.65|319.85|321.15|322.9||316.85|292.35|285.45|289.7|290.4|282.85|268.5|271.3|279.45||284|289.1|282.25|259.5|264.2|276.8|282.05|277.2|291.35|300.85|319.4|329.95|322.55|323.6|315.85|335.55|335.85|333.85|336.85|332|326.1|315.8|325.45|327.4|332.1|326.55|338.3|326|311.2|295.5||280.35|287.15|289.2|292.17|265.61|258.36|273.08|284.19|284.97|298.7|280.34|269.12|268|266.02|251.55|247.25|242.07|240.3|239.87|236.49|237.91|232.04|224.58|226.66|232.71|238.23|229.95|231.12|237.92|228.17|214.67|212.63|211.03|208.86|201.99|206.09|205.68|210.29|224.99|204.54|206.65|205.71|202|201.33|186.65|158.05|152.77|151.99|144.88|145.85|143.65|135.27|129.95|130.41|128.3|125.16|124.88|123.17|124.78|119.58|114.38|110.91|109.8|109.42|106.01|105.06|105.44|103.89|103.5|108.33|107.9|107.25|111.86|115.04|106.9|101.69|100.92|100.39|101.67|98.51|97.66|96.44|94.99|93.61|94.21|93.99|94.14|93.39|92.96|93.69|91.86|89.93|91.31||91.51|91.4|91.78|88.31|85.14|87.55|87.81|87.79|88.7|85.86|88.15|97.76
04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|391.6|386.85||382.55|379.05|392.3|389.9||394.15|383.15|415.7|419.8|418.9|419.5|418.45||432.85|428.2|420.55||419.8|412.8|409.3|418.1|414.5|416.45|408.2|417.15|430.05|419.8|429.95||433.15|429.05|432.15|436.25|454.2|464.3|441.45|433.2|429.5|451.25|443.5|429.75|428.15|449.3|478.85|470.45|469.8|476.05|442.5|434.5|439.25|438.9|437.3|433.2|452.25|448.65|441|432.9|395.7|394.95|395||415.75|413.55|420.65|431.4|426.95|411.15|430.65|433.35|438|438.8|430.75|442.15|435|408.3|394.55|381.7|377.6|361.25|360.3|363.4|367||362.25|357.05|346.95|350.65|370.65|377.35|380.15|374|363.6|353.3|346.4|357.2|355.35|348.55|348.8|356.15|343.2|339.3||329|325.4|322.85|324.05|321.8|329.55|328.85|331.55|314.7||314.2|317.15|323.75|321.9|304.3|301.9|306.5|295.3|302.75|299.1|282.95|286.85|295.05|298.95|298.85|305.65|308.6|298.8|291.15|291.6|285.45|277.55|286.45|288.25|301.7|306.05|286.75|282.3|289.3|274.9||280.55|275.8|278.9|282.2|270.5|261.15|278.05|286.6|291.3|303.3|306.25|309.6|302.45|302.65|296.5|295.7|286.75|294.4|293.95|295.35|303.4|302.95|303.3|301.3|314.3|303.85|298.05|299|276.6|276.75|278.05|277.5|268.25|267|264.15|270.95|267.3|267.15|263.1|259.55|258.4|257|258.3|257.7|262.5|263.9|273.45|268.55|266.75|272.6|273.95|270.75|269.8|267.9|265.95|265.5|259.95|263.6|274.85|275.85|282.95|281.75|278.3|276.7|274.35|282.25|276.5|265.05|264.55|270.9|268.4|270.4|273.1|268.55|284.75|284|292.15|283.9|270.4|281.15|271.65|266.2|253.6|260.7|261.85|245.15|255.35|253.65|250.55|239.55|244.65|248.3|239.6||241.05|247.15|248.75|231.45|220.15|253.9|261.15|274.5|264|268.25|263.65|259.75
04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|1076.25|1060.75||1089.8|1064.65|1055.85|1050.05||1036|1045.15|1079.45|1049.3|1034.2|1041.9|1028.95||1027|1020.45|1005.9||978.95|992.25|1012.4|1014.85|1015.7|1005.1|999.85|1020.9|1053.65|1062.7|1049.5||1057.75|1031.85|1050.45|1033.25|1048.4|1060.95|1054.6|1023.15|1018.35|1024.6|1008.3|1010.5|995.5|1021.7|1049.2|1063.4|1096.8|1058.55|1053|1060.15|1069.1|1058.3|1072.6|1069.85|1051.3|1038.85|1032.5|988.4|1007.6|1049.35|1072.3||1081.9|1079.25|1068.2|1088.5|1089.2|1063|1093.15|1105.8|1067.4|1060.3|1075.5|1038.8|1022.25|1000.6|1039.95|1026.95|1000.9|976.85|977.6|977.25|983.75||976.2|963.35|954.55|931.7|972.1|970.5|960.35|944.4|941.45|939.4|943.1|950.6|948.25|967.45|933.3|915.45|914.3|909.8||891.8|899.55|894.55|895.35|884.3|878.7|884.4|884.3|887.6||901.35|895.5|911.1|858.7|917.95|916.9|936|944.65|937.3|912.5|909.25|924.75|941.85|957.25|962.9|991.45|993.35|1002.55|1008.7|1014.2|1040.4|1003.55|1036.2|1055.2|1046.5|1029.2|1043.25|1025.9|1026.35|1038.2||1027.85|1007.4|998.15|1008.95|998.9|979.6|1016.55|1039.75|1040.55|1085.9|1037.1|1028.65|1000.85|968|967.65|962.5|941.1|919.55|925.3|945|961.7|962|949.9|927.55|976.1|983.2|978.75|972.15|970.1|981.4|982.25|980.95|981.7|1003.65|1018.2|930.5|940.2|957.5|957.95|879.85|936.25|928|940.8|927.65|926.55|890.4|859.3|841.2|845.4|853.8|863|850.75|851.7|864.25|897.4|879.55|857.15|873|869.8|861.1|867.05|865.4|870.5|875.55|900.05|895|903.4|911.8|924.6|926.75|935.25|921.4|937.9|935.25|914.45|919.35|928.95|925.75|943.95|911.9|918.3|928.35|919.4|900.3|902.35|907.6|867.45|871.25|849.7|869.8|881.15|894.55|905.95||892.75|885.75|873.2|840.35|856.85|841.8|863.05|839.25|851.85|849.3|835|813.3
04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|78214.1484|78308||79339.7969|79231.3984|81366|80980.5||82671.6016|79227.8516|81888.1484|82983.1016|83672.6016|82245.5469|81520.8984||83133.1016|82259.4531|83185.2969||82009.4531|81751.2031|82341.7031|84615.1016|83722.7969|84539.7969|83206.25|85609|86819|87673.5469|88775.3516||88684.1016|89067.7031|87564.5469|88661.75|89773.5469|89097.1016|89680.3984|89025.4531|84498.1484|87622.7969|87979.6484|87558.5|86921.2969|88120.1016|88881.3516|89184.5|89575.3516|90643.8984|91278.0469|90084.7031|96973.8516|93597.8984|90870.75|90693.0469|92181.9531|89963.5|90745.9531|88133.6484|84069.1484|87487.7031|88577.75||89638.3516|92305.9531|91712.8984|93081.5|87197.5469|85661.8516|87551.75|88749.6484|85642.2969|85746.8984|82507.8984|80602.1016|77332.6016|78752.25|79053|78402.2031|76021.6484|75750.4531|76925.1016|75677.5469|75366.7031||75892.3516|75854.8516|76096.3516|75277.7031|77571.5469|77291.1484|78618.8516|77286.3516|77547.6484|77878.3516|77615.2031|78371.2969|79161.7969|79527.6484|78698.1484|78894.6484|79781.25|79564.2969||77738.6484|75820.0469|76311.75|79840.1484|80114.5|79069.3984|76831.3516|75041|74095.4531||71826.2031|69386.8984|68589.1484|69367|69841.0469|68516.8516|68568.5|68449.8516|67676.25|66226.0469|65303.25|67298.3516|66844.5469|68202.6016|63280.4492|63619.1016|62250.3516|61042.4492|59927.3516|60009.8516|58013.1016|58454.6484|58903.5508|58589.9492|58587.1016|58784.8984|60175.3516|60601.5508|60269.9492|60525.6016||60578.3008|59572.1992|59462.3516|59306.5508|57461.4492|55618.8516|57211.5|57709.5508|58159.25|58950.6016|59530.8516|59573.9492|58408.4492|58519.8516|59226.6992|59134.0508|58763.5508|58212.6484|58374.1992|58425.3984|58492.1016|58586.75|58345.3008|57987.4492|59579.8516|59316.5508|59336.75|59286.3984|59598.5508|59627.1484|59507.3008|59837.8008|60205.5|60148.0508|61433.75|63976.5|61634.75|61460.4492|61863|62702.8008|61345.8008|61519.0508|61270.1016|60974.6484|61048.5508|61043.1484|61815.1016|62204.8984|61931.6016|62976.5|63357.3516|64407.75|65621.1016|65042.8008|65360.5508|63537.9492|63675.3516|64396|64673.4492|64867.25|65335.8516|65287.1992|66858.7969|67333.5469|66140.25|66092.8516|65836.7969|67274.5|65196.8984|66457.7031|64809.6484|64128.1016|64532.6484|64762.75|62949.3008|62999.6992|62968.25|62660.3008|62993.6016|63729.0508|62884.9492|63796.3516|63994.1484|64244.3984|63526.1992|61648.75|61744.25|62692.3984|61446.0508|59113.1016|58466.1992|58078.8008|57726.1016||57434.1016|57451.5|57298.8984|56828.1992|56356.0508|58135.5508|58132.6016|59645.1484|57632.1016|58791.1992|58874.8984|58831.0508
04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|1108.85|1091.6||1076.35|1081.65|1103.65|1083.65||1094.2|1080.85|1135.9|1131.25|1122.85|1093.8|1134.55||1181.5|1168.95|1160.8||1136.55|1141.1|1160.95|1160.45|1123.6|1112.7|1117.5|1145.25|1188.5|1223.35|1208.1||1169.15|1180|1204.6|1219.05|1201.2|1181.65|1184.2|1158.55|1158.4|1197.7|1133.6|1129.05|1150.35|1183.05|1164.7|1150.85|1145.25|1128.85|1140.55|1163.65|1128.55|1140.05|1110.5|1083|1101.25|1084.55|1080.95|1069.4|1035.1|1055.7|1043.6||1052.3|1041.05|1041.7|1085.1|1077.9|1045.65|1090.8|1110.5|1113.9|1126.65|1126.15|1116.55|1117.1|1129.5|1096.45|1083.35|1059.95|1061.2|1070.4|1082.6|1052.45||1051|1056.35|1046.65|1015.2|1042.7|1042.45|1062.6|1055.55|1076.25|1059.2|1037.75|1038.35|1037.9|1041.05|1037.55|1041.15|1040.25|1059.35||1063.9|929.05|930.5|940.5|942.75|931.45|921.3|905.1|869.9||859.95|878.8|872.35|852.55|845.45|837.6|842|820.3|814.6|816.05|814.9|813.2|821.05|842.25|819.95|821.15|828.55|821.8|829.5|826.55|820.85|814.6|792.7|787.95|810.1|823.95|837.9|828.8|857.9|854.35||864.05|830.05|836|849.7|821.3|818.05|842.9|851.3|886.4|919.15|911.7|909.3|921.55|914.859|891.588|882.043|879.928|876.336|889.669|897.787|911.415|898.919|891.342|936.753|976.358|976.899|998.842|1021.966|1043.072|1026.394|996.038|953.579|955.055|942.361|956.285|968.191|965.928|955.694|952.398|953.48|968.585|971.438|954.022|956.728|958.843|971.291|989.74|983.492|985.854|1011.437|1011.585|987.182|985.608|990.527|977.982|966.42|964.698|973.652|954.415|969.95|1012|1007.35|1028.55|1073.55|1071.25|1047.8|1050.05|1052.1|1043.65|1077.15|1069.6|1062.95|1058|1053.55|1075.65|1082.65|1045.4|1048.85|1069.8|1074.2|1036.3|993.3|996.85|988.55|1012.65|1024.65|1013.85|966.4|961.9|972.6|924.7|917.7|930.4||894.6|906.95|897.5|888.85|881.7|892.85|902|922.1|906.6|900.1|859.45|872.65
04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|777.9|799.7||811.15|794.95|821.65|805.1||811.25|751.5|791.15|795.15|796.3|781.1|774.45||807.6|795.25|795||799.35|791.7|811.4|844.65|853.05|850.3|845.65|836.95|842.85|844.4|855.8||863.8|852|851|840.4|845.25|852.05|860.05|819.45|806.4|859|849.6|840.95|837.1|879.25|894.45|914.95|912.2|911.85|908.55|914.2|914.15|895|928.4|865.5|866.5|833.2|816.85|795.15|749.6|765|769.95||794.55|798.4|808.25|824.5|808.05|809|819.65|829.9|828.35|779.85|789.1|770.5|744.4|736.1|740.1|749.1|732.45|720.6|720.7|707.05|710.95||710.9|711.5|695.05|685.95|733.6|730.65|731.95|717.95|711.7|727.55|736.15|755|754|752.3|750.55|745.85|753.6|734.55||722|728.5|719.95|729.35|705.45|715.6|703.9|705.75|637.25||629.85|632.7|633.2|619.95|616.35|613.6|602.1|596.8|595.8|596.05|594|591.95|604.15|597.15|597.15|625.15|604.35|600.85|602.25|597.45|606.65|617.3|623.85|627.9|634.4|633.2|634.15|631.6|627.4|607||610.15|607.9|613.2|615.25|592.3|575.1|612.6|615.8|622.45|654.15|636.8|639.45|613.45|615.3|614.25|615.45|613.9|608.6|610.45|632|644.65|642.75|607.55|606.9|631.4|636.75|613.35|609.35|601.95|609.8|612.05|623.9|622.65|623.6|614.45|631.45|634.95|629.55|628.9|600.45|609.65|614.25|602.6|597.15|606.45|598.35|604.85|620.35|594.4|598.7|603.35|592|588.3|594|588.8|570.9|550.15|545.2|555.85|554.85|560.3|551.25|560|570.55|530.5|529.7|498.95|510.7|507.45|501.4|507.25|515.35|516.4|498.75|500.05|506.6|497.6|506.75|508.15|508.45|474.55|472.05|478.75|470.85|484.2|478.45|485.1|462.85|461.1|436.35|440.4|432.5|429.15||426.35|408.3|405.05|382.9|377.2|381.3|400.45|413.05|393.05|390.1|386.7|400.65
04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|178.9|174.7||170.4|165.5|171.9|173.85||176.7|170.95|192.9|195.1|197.75|198.5|195.5||204.3|198.95|199.9||206.9|196.05|202.5|210.25|211.5|215.1|202.1|203.45|210.95|206.4|208.9||211.55|208.65|201.5|203.2|211.75|214|207.5|206.05|203.7|219.05|212.85|209.1|207.2|208.55|218.6|218.4|220.75|218.2|205.45|196.95|190.55|183.8|184.15|176.95|181.65|184.05|172.05|161.45|154.75|164.2|171.85||178.05|173.85|181.15|184.65|182.15|177.8|188.45|192.15|189.95|189.7|185.15|189.95|195.45|188.55|184.75|185.45|178.7|174.9|174.25|174.7|175.8||171.5|173.95|164.95|165.85|176.45|177.05|181.95|177.4|172.45|173.05|170.05|176.05|175.25|176.55|167.8|167.85|165.45|167.7||171|167.3|161.25|166.35|158.65|154.7|155.55|156.55|145.5||143.85|145.55|142.95|146.6|135.55|130|128.25|126.7|125.8|125|122.3|120.95|121.35|125.65|130.95|134.7|132.7|131.85|130.8|129.95|125.5|125.3|129.55|127.05|131.35|133.35|129.85|127.65|131.35|128.85||129.65|123.1|124.65|125.1|120.25|113.45|120|118.15|125.9|133.25|136.1|137.25|138.1|133.45|130.85|130.4|130.1|130.9|132.8|137.2|139.2|137.45|134.1|134.7|143.65|140.9|142.85|137.35|132.4|133.25|135.05|137.9|136.1|133.3|133.1|134.2|132.7|132.15|134.05|135.35|134.15|127.05|126.1|128.05|130.25|131.5|134.2|135.15|128.8|141.55|148.6|153.85|138.9499|139.9864|126.756|122.9759|117.7935|118.9519|124.3782|124.4392|127.1523|122.9759|124.4696|111.4831|111.4221|112.733|105.6605|102.3072|102.9169|107.8554|109.2882|108.9529|108.4956|108.5261|106.3312|102.6425|101.545|102.5206|99.9293|99.7464|95.6615|94.1677|96.0578|96.7284|94.0762|90.7229|94.3811|92.3386|88.6499|85.1747|83.2846|84.443|80.9678||77.7669|83.1017|83.3456|82.0652|84.0162|102.7035|102.673|107.8249|99.1062|96.2407|100.8134|103.9533
04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|146.8|143.35||141.8|141.95|147.15|145.55||148.5|145.45|157.1|157.5|156.9|153.9|155.1||157.3|149.2|149.85||151.05|148.4|153.25|157.35|156.65|159.05|158.85|159.4|163.9|160.4|164.3||162.6|161.8|163.9|166.9|174.25|175.3|173.25|174.45|176.1|179.25|171.8|169.8|167.35|172.2|176.55|177.05|175.75|177.95|176.05|176.3|173.6|173.1|173.6|176.9|181.45|172.85|169.75|164.05|156.1|153.3|154.45||160.3|162.1|164.05|168.45|166.45|162.2|169.15|171.2|171.35|173.3|172.9|174.25|176.75|173.95|173.75|172.05|167.2|165.5|165.6|166.35|167.4||164.05|165|163|162.1|174.2|174.1|173.8|173.4|172.5|170.2|171.55|173.6|175.75|175|173.85|174.95|173.5|173.55||179.85|172.65|167.3|163.15|162|161.7|163|165.1|163.35||163.65|160.45|158.5|156.9|159.8|162.4|159.4|158.8|159.1|158.5|155.4|157.1|157.25|159.65|157.25|165.25|165.9|167.15|164.95|164.8|162.75|159.3|166.5|163.6|164.7|166.15|164.35|165.8|168.35|166.85||166.45|157.15|157.2|156.7|153.05|140.8|146.35|146.95|156.35|161.2|160.25|160.7|160.2|158.75|157.25|147.3|143.6|143.45|145.6|152.1|153.95|153.35|153.2|148|156.65|155.25|158|159.1|161.05|158.55|157.35|160|155.95|154|154.55|155.1|154.3|157.5|158.6|161.6|154.8|159.3|158.4|159.2|158.5|164.2|181.95|182.45|182.55|179.75|180.5|173.55|166.15|165.3|160.55|160.8|154.3|157|157.8|160|159.5|157.45|162.65|161.6|161.3|159.55|158.3|151.35|152.75|156.45|157.45|150.95|155.75|158.25|151.6|149.1|142.65|143.2|141.1|145.9|145.25|142.85|139|138.1|135.15|134.5|137.15|133|131.45|125.2|120.15|119.75|114.2||114.35|119.2|121.2|116.85|121.2|127.25|123.05|121.35|117.55|116.75|118.95|122.65
04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|411.6|411.35||410.2|419.9|423.95|423.3||421.3|407.4|420.6|414.65|408|403|402.45||407.25|411.3|408.2||401.85|398|400.7|400.1|401.7|394.9|385.6|391.55|394.85|392.35|393.9||399.25|401.3|400.45|401.55|407|409.05|406.7|401.8|397.55|409.8|424.4|422.1|420.9|424.85|417.4|416.3|409.25|410.5|411.65|416.6|410.85|412.85|411.25|408.2|414|415.7|423.7|416.95|415.6|411.45|412.45||410.15|418.75|416.55|416.85|417.15|411.05|416.95|418.95|418.3|423.05|430.35|424.7|417.8|418.65|419.7|417.15|406.1|402.65|403.45|407.35|406.8||401.3|405.35|398.9|396.85|409.3|413.3|413.15|408.5|414.1|414.95|404.15|398.4|394.05|400.4|395.05|389.65|378.65|373.8||367.7|373.95|369.3|378.05|378.25|374.4|367.35|377.25|379.05||369.3|374.3|375.5|369.5|380.45|380.5|374.75|371.4|370.9|366.85|356.65|362.25|363|356.5|349.85|358.6|356.7|360.35|367.35|364.5|362.5|362.85|361.6|367.35|367.05|369.35|371.65|369|368.8|376.9||361.9|363|356.4|360.65|353.5|342.6|340.3|346.15|350.3|362.5|361.65|364.35|364.5|370.55|366.7|363.3|364|367.35|370.1|373.85|379.35|378.9|373.5|368.9|374.3|374.65|370.2|369.2|373.85|376.2|373.2|373.5|373.25|370|366.3|366.1|364.05|370.6|373.3|370|369.45|363.25|367.9|362.9|363.45|364.5|362.15|361.95|350.45|357.1|349.7|350.9|353.45|352.55|355.1|347.05|344.25|348.65|347.2|343.6|343.05|349.4|352.4|352.1|358.5|357.65|351.3|351.9|346|344.4|341.65|338.75|337.35|330.55|331.9|332.05|331.05|330.2|330.4|332.8|330.65|335.8|333.85|332|326.4|333.15|334.9|330.85|338.45|343.8|330.15|323.25|321.7||316.75|316.75|316.9|312.8|306.2|316.5|318.25|307|299.25|303.1|300.25|298.95
04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|6676.1001|6650.1001||6646.6499|6511.75|6648.1001|6644.25||6815.7998|6520.6001|6827.1001|6826.8501|6865|6751.2998|6768.5498||6923.8999|6859.2002|6851.7998||6784.4502|6786.8501|7066.2002|7186.25|7101.25|7113.5498|7113.75|7064.6499|7150.2998|7089.2998|7096.2002||7272.1001|7301.5498|7259.5|7249|7131.6001|7124.7002|7214.1001|7015|6866.1499|6930.3501|6952.9502|6970.5|7086.4502|7323|7497.5498|7503.2002|7697.0498|7596.6499|7568.5|7667.3501|7621.7002|7627.0498|7574.6001|7494.1499|7640|7589.2002|7654.7002|7399.7998|7206.6499|7588.5|7870.8999||7981.5|8048.8501|8076.75|8144.9502|7922.6001|7830.6499|8024.75|8149.4502|8139.8501|8188.0498|8232.75|8014.8999|7566.0498|7628.6001|7655.4502|7702.2998|7691.2998|7649.6001|7612.8999|7452.3501|7483||7446.0498|7449.9502|7395.3999|7376.1001|7559.75|7694|7796.3501|7765.25|7696.7998|7733.5498|7736|7709.25|7762.7002|7743.3999|7803.1499|7739.1001|7206.5|7101.7002||7035.7998|6994.25|7055.7002|7158.3999|6987.75|6965.8501|6963.2998|7054.2998|6981.4502||6809.25|6836.8501|6857.3501|6793.4502|6872.1499|6907.6001|7092.7998|6954.0498|6913.3501|6868.3501|6965.1499|7117.7002|7186.0498|7158.3999|7054.7998|7103.25|6811.5498|6861.8501|6844.6001|6851.9502|6894.8999|6892.6001|7002.3501|7032.8999|7136.6499|7062.3999|7079.8501|7046.8999|6892.3999|6818.8501||6796.2998|6743.4502|6742.75|6703|6497.7002|6297.7002|6501.2998|6440.5498|6626.9502|6964.75|7085.8501|7057.9502|7052.7998|7128.8501|7193.6001|7231.6499|7215.25|7224|7209.1499|7190.1001|7072.6001|6920.75|6905.6499|6839.9502|7104.1001|7098|7008.6499|7109.9502|7082.5|6973|6974.7002|6990.2998|6893.1001|6768.3999|6588.2002|6731.6499|6730.2998|6649.2002|6608.8999|6679|6555.75|6526.25|6358.9502|6165.2002|6262.75|6265.3999|6185.1499|6282.7998|6043.2998|6000.7002|6065.9502|6003.3999|6130.8501|5867.5|5919.5|5875.3501|5801.2998|5771.75|5988.8501|5955.6499|6002.3501|6044.3999|6226.75|6123.6001|5932.1001|5948.4502|5803.1001|5838.2998|5678.7002|5754.8999|5762.2998|5755.3501|5886.5|5896|5897.3501|5714.3999|5726.2002|5502.2002|5475.75|5561.75|5426.1499|5675.6001|5662.2998|5734.7998|5746.2002|5690.2002|5624|5690.1001|5793.6001|5610.7998|5468.3501|5244.3999|5246.1499||5134.2998|5050.1001|4891.9502|4805.2998|4720.9502|5100.3999|5114.0498|5036.1001|4951.2998|4937.7998|4654.1499|4749.2998
04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|863.6|854.35||848.4|858.2|872|876.45||874.15|849.3|886.15|893.85|889.9|889.3|870.05||880.3|859.45|867.15||863.9|846.65|843|868.8|845.05|859.95|862.6|862.4|875.9|893.55|892.8||931.45|915.15|915.4|917.75|915.55|923.95|892.95|861.1|866.1|889.05|852.7|850.15|836.1|838.7|869.55|868.1|852.75|818.8|809.4|817.75|776.9|738.05|728.95|715.8|718.95|700.65|696.3|704.9|683|673.65|682.1||698.05|702.1|704.7|715.2|712.5|692.95|707.55|720.15|717.2|719.9|715.25|726.85|723.85|709.4|701.5|689.3|690.95|675.05|683.85|680.3|695.5||682.3|684|641.85|643.15|648.25|658.5|641.4|639.95|636.9|634.1|638.55|635.65|637.1|648.7|637.55|634.95|637.75|640.1||648.65|637.15|630.05|636.3|633.25|618.1|612.75|619.3|613.25||606.75|608.3|612.9|612.55|619.2|621.15|619.15|613.85|602.65|601.5|590.55|590.4|585.05|578.6|575.25|591.1|575.35|574.3|579.8|586.6|579.5|579.75|595.9|585.4|587.95|601.9|606.2|609.6|621.4|612.3||618.3|612.2|605.9|619.55|594.25|579.8|588.3|594.9|600.2|610.5|621.4|620.85|618.65|620.3|597.85|589.15|593.85|584.6|590.95|593.9|615.55|594.85|603.25|589.25|598.1|603.4|618.6|619.85|549.45|557.35|537.1|540.1|543.15|521.15|523.1|529.65|530.85|530.2|528.6|535.9|539.35|549.6|538.6|542.9|558.4|562.6|562.3|567.7|554.05|561.45|570.1|565.9|568|569.15|574.75|580.9|534.75|553.9|560.5|561.75|560.1|547.1|559.3|559.95|554.95|545.45|536.7|542|516.3|515.55|536|506.65|495.95|495.3|503.8|491.1|490.15|485.9|475.55|488.9|476.05|482.95|466.3|476.8|473.35|460.8|451.7|462.45|479.45|480.35|466.1|443.7|438.2||429.25|440.05|434.95|425.85|417.75|449.1|448.65|450.45|446.9|441|450.95|442.7
04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP|2018.3|2032.2||2042|2092.8|2069.6499|2065.3||2050.25|2142.5|2226.8999|2217.3999|2172.1499|2087.7|2088.3999||2075.95|2083.8999|2130||1979.95|1969.4|1975.35|2006.5|2002.15|1989.65|1969.65|1998.9|2021.4|1931.8|1871.85||1892.45|1796.35|1749.5|1725.1|1744.1|1746.6|1734.75|1634.2|1599.75|1604.3|1607.35|1602.3|1614.55|1688.2|1704.35|1677.3|1686.65|1719.75|1724.1|1755.7|1726.8|1714.45|1738.95|1683.75|1714.4|1699.7|1680.85|1690|1645.15|1665.25|1702.75||1740.8|1791.3|1759|1782.85|1681.9|1663.55|1696.6|1743.75|1745.25|1750.85|1762.4|1740.15|1682.1|1694.85|1713.8|1689.2|1659.25|1660.35|1629.95|1621.75|1608.8||1597.7|1596.1|1525.05|1427.15|1476.1|1452.1|1459.5|1468.35|1437.05|1436.75|1437.25|1456|1452.3|1442.7|1437.95|1441.7|1414.3|1411.6||1417.3|1391.6|1376.1|1412.15|1395.85|1357.45|1319.3|1334.3|1342.1||1347.6|1342.1|1329.65|1312|1370.6|1356.7|1357.9|1335.25|1317.8|1317.85|1327.6|1318.65|1327.25|1381.45|1391.95|1393.3|1388.35|1354.05|1426.35|1341.75|1329.15|1424.85|1551.9|1585.2|1562.35|1504.25|1461.15|1388.2|1371.95|1349.45||1336.3|1338.5|1323.5|1285.75|1268.9|1248.15|1297.85|1307.7|1271.2|1272.5|1274.7|1260.6|1251.7|1221.7|1183.8|1175.7|1172.5|1186.95|1205.3|1194.15|1205.8|1194.15|1141.3|1155.75|1184.7|1149.35|1171.75|1137.35|1153.1|1162.55|1174.65|1171.7|1166.75|1163.4|1135.95|1149.3|1133.3|1116.75|1142.2|1152.25|1142.75|1140.3|1125.9|1126.95|1083.4|1083.8|1062.75|1052.05|1050.1|1021|1011.15|1013.1|1009.2|1026.8|1022|1008.9|975.5|978.15|1007.8|1007.95|988.15|988.3|982.05|960.6|945.15|937.4|923.7|925.65|930.7|949.1|916.7|924.4|928.05|909.05|915.1|907.4|906.85|912.45|923|914|918.7|909.1|895.95|917|919.15|935.35|908.35|920.4|892.4|894.6|896.5|891.45|881.8||890.7|882|904.4|918.9|879.55|852.15|835.85|885.65|887.4|890.6|891.1|877.7
04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|1681.199|1627.934||1642.7|1687.7889|1692.8929|1684.618||1667.078|1724.406|1786.194|1744.473|1716.825|1729.361|1739.271||1732.037|1760.478|1762.807||1620.502|1658.01|1657.366|1661.429|1654.988|1651.272|1622.979|1668.614|1715.1899|1613.7629|1602.515||1631.848|1578.5341|1597.511|1619.957|1672.082|1680.704|1672.825|1624.515|1632.047|1636.803|1679.069|1729.262|1684.123|1673.371|1678.821|1630.0649|1668.416|1655.731|1631.601|1617.182|1624.3669|1632.344|1617.38|1560.399|1575.1639|1576.7|1558.615|1516.151|1517.5389|1541.4709|1571.498||1576.75|1584.6281|1586.214|1632.245|1602.218|1620.254|1652.51|1680.8521|1636.4561|1642.402|1683.825|1624.515|1648.001|1601.178|1567.385|1505.647|1516.1021|1526.061|1576.056|1545.1379|1546.475||1540.53|1561.439|1409.571|1378.306|1360.5179|1327.667|1346.198|1312.8521|1314.9821|1304.181|1295.064|1304.0811|1302.298|1309.78|1322.861|1341.095|1324.099|1298.829||1303.834|1313.298|1313.694|1322.861|1303.437|1303.4871|1289.019|1299.672|1302.298||1303.14|1331.3831|1298.2841|1298.3831|1324.149|1323.158|1350.905|1360.5179|1348.824|1346.396|1366.266|1316.568|1341.1|1358.75|1356.3|1382.05|1349.9|1301.3|1314.7|1301.9|1340.75|1402.15|1425.8|1403.9|1395.8|1383.65|1414.4|1338.65|1351.7|1342.35||1356.9|1383.45|1317.6|1350.5|1271.7|1265.15|1384.1|1365.75|1384.35|1397.45|1353.65|1298.25|1330.15|1256.7|1154.35|1148.9|1142.9|1136.5|1148.85|1143.95|1184.95|1144.85|1127.75|1103.6|1165.45|1180.6|1200.05|1181.25|1197.95|1199|1195.85|1203.4|1197.5|1214.6|1194.3|1200.55|1162.65|1208.6|1180.9|1164.4|1171.75|1137.25|1103.85|1144.6|1157.95|1155.2|1142.05|1164.4|1126.85|1117|979.6|995.1|978.3|1005.45|997.35|1031.25|994.05|933.55|923.65|919.15|903.4|921.4|922.65|910.85|886.6|870.1|882|878.75|906.45|892.95|872.45|863.15|855.4|850.15|840.15|858.25|841.55|841.15|857.75|858.7|866.35|895.35|886.6|890.9|880.8|880.35|881.95|876.85|856.65|860.95|845.05|846.6|865.1||839.45|839.25|823.95|820.1|801.3|845.3|803.4|803|806.4|777.7|739.9|755.05
04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|1200.85|1146.95||1141.95|1142.75|1168.1|1153.05||1173.35|1159.95|1233.85|1237|1205.65|1204.3|1184.2||1214.35|1205.9|1210.05||1235.8|1187.05|1219.25|1238|1238.3|1230.45|1241.05|1279|1273.4|1262.75|1278.25||1304.9|1261.6|1259.45|1289.85|1314.75|1318.5|1310.9|1302.1|1299.7|1329.15|1293.5|1286.45|1291.4|1297|1293.25|1323.45|1315.3|1321.2|1315|1276.25|1267.9|1186.6|1176.55|1164.1|1184.7|1168.55|1166.95|1156.35|1105.85|1115.7|1131.9||1173.55|1165.4|1182.9|1210.75|1207.85|1174.65|1203|1251|1237.4|1276.65|1270.5|1283.3|1277.45|1280.9|1292.6|1244.15|1213.35|1210.55|1212.45|1209.75|1218.1||1187.95|1191.4|1182.9|1169.85|1210.85|1218.5|1217.55|1202.1|1191.3|1173|1184.7|1190.45|1195.2|1176.05|1172|1179.1|1155.65|1153.65||1152|1132|1118.5|1137.75|1156|1183.35|1169.65|1176.7|1166.9||1188.85|1169.25|1166.65|1185.15|1278.05|1256.35|1219.35|1157.35|1190.15|1238|1230.8|1238.2|1200.8|1250.1|1184.85|1184.5|1192.85|1213.2|1229.35|1221.85|1185.05|1152.1|1156.05|1138.3|1142.55|1142.45|1149|1176.2|1196.35|1161.45||1153.75|1132.1|1130.35|1089.8|1087.55|1018.8|1045.25|1014.75|1044.75|1105|1125.9|1144.45|1131.05|1123.45|1128.5|1099.5|1093.45|1084.4|1094.65|1122.9|1135.4|1147.4|1159.1|1146.75|1208.45|1196.45|1206.35|1198.2|1212.05|1182|1189.25|1255.65|1238.3|1227.2|1212.95|1178.15|1146.95|1174.2|1172.7|1217|1192.5|1257.9|1286|1282.4|1273.8|1302.35|1348.2|1334.45|1362.7|1303|1305.85|1315.6|1231.15|1229.75|1202.95|1131.65|1077.3|1082.05|1110.75|1084.3|1088.1|1085.2|1103.3|1134.35|1146.35|1108.95|1096.95|1086.05|1085.05|1090|1104.8|1112.75|1128.3|1157.6|1180|1175.8|999.65|980.5|954.75|979.6|959.75|971.1|943.6|914.6|915.3|910.75|922.85|901.1|885.4|862.65|852.7|844.15|803.65||805.3|826.25|811.05|781.35|776.6|819.85|818.45|812.3|816.1|825.55|809.65|820.65
04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|877.7|876.8||893.25|900.4|922.2|910.6||913.25|917.95|921.95|908.15|846.4|830.6|830.55||842.1|825.55|821.4||803.65|818.2|797.7|812.55|814.45|810.9|818.4|820.6|816.3|826.95|825.1||824.6|845.05|851.55|833.8|837.65|804.25|802.2|820.75|811.35|802.3|805.75|820.35|794.7|814.7|790.4|806.25|819.35|842.25|854|886.25|885.85|900.75|909.1|911.15|899.2|893.25|887.05|889.5|890.25|894.35|884.5||894.45|905.1|896.75|906|910.55|891.25|916.6|936.9|946.5|955.7|932.15|938.3|934.55|953.05|966.45|968.8|967.3|961.95|968.5|958.15|951.4||932|920|907.05|921.9|947.5|941.15|949.55|947.8|956.45|953.1|959.15|971.25|970.4|971.4|920|918.7|908.7|914||922.05|899.8|897.05|913.15|911.45|912.3|909.05|899.25|911.4||900.9|906.6|899.95|888.85|923.5|928.3|918.1|898.85|896|897.3|900.4|914.6|928.7|915|909.4|920.05|912.05|929.9|924.4|917.2|890.65|876.6|901.2|941.7|924.1|940.5|940.3|930.45|949.25|950.75||937.85|949.9|955.35|938.55|886.7|851.95|851.45|885.75|892.15|890.8|773.25|774.45|794.65|782.6|777.05|779.25|762.5|756.9|761.3|766.45|775.6|789.75|766.5|751.7|800.2|811.95|823.9|839|851.3|847.5|839|799.1|813.35|817.8|829.6|813.4|848.8|865.45|847.9|781.75|758.25|785.45|786.1|805.85|782.65|748.35|720.85|718.2|720.45|729.85|728.95|673.65|675|677.65|685.15|686.6|666.8|673.35|679.05|679.8|677.25|684.55|681.3|690.55|663.1|640.05|637.2|631.15|625.2|634.1|636.65|628.35|645.65|652.15|628.65|620.05|614|639.75|605.95|602.6|615.6|629.7|635.1|629.7|592.95|590.65|585.3|594.95|585.15|579.75|575.2|581.35|590.6||595.3|594.35|602|602|588.15|583.25|597.45|606.55|611.15|614.15|614.6|617.05
04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|56.75|56.65||56.6|57.3|58.95|58.05||55.9|53.7|59.4|60.35|59.15|59.25|57.8||58.75|54.05|54.2||53.75|52|53.3|54.95|54.45|55.8|56.8|56.25|59.2|59.8|58.6||58.7|57.85|60|57.75|61.2|62.1|59.15|59.8|60|57.25|54.9|55.25|52.6|51.75|52.05|50.5|50.15|48.6|48.9|50.7|49.15|49.15|50.55|50.2|51.65|50.9|50.45|49.3|47.9|47|47.9||46.15|46.6|47.8|45.55|44.95|43.45|45.35|46|46.75|47.7|46.75|47.85|48.1|47.1|46.25|47.05|44.35|43.1|41.55|42.1|42.55||40.9|41.05|39.8|39.2|43.7|43.35|44.35|42.9|43.1|42.7|41.8|42.1|42.4|43.1|42.25|42.05|41.5|39.75||39.2|37.7|35.75|36.4|36.5|36.55|36.6|35.85|36.7||34.8|34.05|34.25|33.8|33.2|32.65|32.5|30.35|30.4|30.1|30.35|30.05|30.25|30.3|30.75|30.75|30.25|30.45|31.05|31.4|30.6|29.7|29.8|30.3|30.55|31.35|30.9|31.4|31.8|32.25||32.15|32.25|32.9|32.7|31.8|30.05|31.8|31.95|33.05|34.9|34.45|34.5|34.3|35.2|34.8|34.4|33.8|34.7|36.2|36.3|37.45|37.35|37.2|35.85|37.55|37.1|37.5|36.95|37.7|38.05|39.2|38.7|36.2|35.7|35.15|35.25|34.85|35.5|34.8|34.9|34.85|34.6|32.95|32.7|32.75|32.5|33.25|33.65|33.25|33.25|33.95|33.85|33.8|33.75|34.45|33.75|33.65|34|35.7|36.4|36.65|35.75|33.5|33.35|32.45|32.7|31.6|31.85|31.9|33.5|34.1|32.25|33.65|32.35|30.65|30.4|29.45|29.95|30.1|31.4|31.2|32.4|32.5|32.95|32.8|30.45|31|30.95|29.95|29.4|29.35|29.05|27.65||26.9|28|27.9|27.95|27.5|28.95|28.55|28.25|27.1|27.95|28.35|28.85
04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|3172.2|3197.45||3013|3076.3999|3135.5|2968.1001||2961.1499|2939.55|3069.5|3050.5|2997|2926.6499|2739.6001||2777|2755|2718.45||2437.05|2447.3999|2486.8999|2547.8|2539.8501|2528.8501|2491.8999|2590.55|2662.75|2628.3|2666.95||2691.1001|2634.3501|2722.1001|2751.55|2831.75|2791.1001|2805.75|2657.5|2544.8999|2480.2|2491.6001|2509.05|2500.5|2481.6001|2523.5|2501.8|2509.1001|2561.45|2628.75|2639.75|2549.1499|2523.75|2505.6001|2521.25|2506.8501|2556.25|2510.3501|2345.7|2292.1001|2344.25|2471.5||2568.7|2495.8|2544|2528.6499|2528.55|2496.95|2546.1499|2578.3999|2579.8|2661.95|2666.8501|2711|2809.8999|2747.45|2619.55|2642.3501|2637.7|2612.2|2601.3501|2615.95|2587.75||2550|2528.8999|2554.3501|2505.25|2621.2|2555.8999|2498.95|2522.8999|2504.05|2536.8999|2554.45|2550.1001|2546.3501|2580.05|2561.8999|2627.05|2649.2|2682.55||2687.1001|2523|2601.1001|2694.3999|2730.55|2576.8501|2602.25|2603.8501|2597.6001||2519.1499|2473.75|2432.55|2487.3501|2460.1001|2513.2|2493.45|2428.6001|2318.8999|2178.6001|2241.55|2275.05|2123.45|2136.8|2084.8|2100.25|2115.3999|2057.8|2039.3|2035.95|2050.2|2000.7|2021.95|2013.9|2045.3|1977.25|2011.3|2035.15|2067.05|2085.3||2134.3|2202.3501|2092.25|2060.7|2023.55|2015.95|2032.7|1979.15|2051.1499|2048|2115.6499|2160.1001|2175.3999|2069.3501|1957.45|1969.35|1924|1926.65|1964.4|1999.3|2040.85|1990.7|1957|1951.95|2133.7|2098.45|2135.2|2145.95|2144.95|2097.8501|2018.7|2026.65|2034.85|1998.6|1968.85|1969.8|2016.55|2090.55|2122.6499|1940|1852.95|1833|1750.6|1761.95|1760.9|1741.15|1771.25|1844.5|1869.3|1835.6|1785.05|1777.85|1744.45|1715.8|1705.15|1675.4|1676.1|1673.5|1669.95|1718.25|1725.3|1735.15|1732.1|1716.8|1679.2|1684.55|1691.3|1622|1590.3|1599.45|1557.5|1587.9|1630.3|1641.2|1594.75|1584.2|1601.85|1560.5|1559|1566.35|1520.6|1587.15|1546.5|1580|1618.3|1628.05|1600.5|1606.4|1573.1|1565.6|1489.3|1470.55|1492.75||1487.95|1497.2|1506.85|1476.8|1499.35|1505|1436.75|1427.45|1409.6|1429.4|1434.95|1499.15
04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|831.285|839.5225||854.7825|854.4975|862.605|843.7825||858.4425|875.085|879.62|884.495|870.4925|854.085|844.0275||854.1575|858.26|858.25||828.5875|808.505|822.405|834.0675|829.4025|822.5425|810.0625|822.7875|837.0975|841.6525|836.1225||846.5725|845.54|842.6225|839.145|833.09|834.9625|828.8075|814.6225|805.08|805.695|817.3075|808.4975|804.815|818.82|818.235|837.06|860.8625|873.9925|864.715|870.6125|858.8675|865.9475|860.91|855.7875|853.7|858.32|859.515|854.385|853|869.3825|876.905||870.7625|879.48|885.815|884.065|887.735|881.535|891.7|906.63|900.965|899.955|919.5725|915.3125|906.365|925.7625|927.9125|918.8975|922.535|919.5125|918.9625|913.1325|929.8675||928.3175|936.635|927.6775|909.63|918.1375|915.2675|916.1725|909.495|929.59|920.055|917.635|878.4575|875.9725|878.1275|891.435|874.6075|863.3225|870.9075||894.4475|887.0975|876.01|883.88|889.32|873.02|846.7075|843.63|849.1425||841.2825|835.93|834.88|830.2375|866.6|850.3325|861.065|849.855|844.625|855.7475|858.08|843.53|855.9575|861.4925|812.9675|793.2725|795.4725|801.5425|812.6275|804.6575|771.5125|780.1375|783.6525|783.65|795.11|801.705|815.23|805.72|793.8425|801.6575||800.025|795.9325|781.0425|785.99|786.84|762.9425|768.3025|759.9625|771.5375|804.3525|806.0675|809.89|802.0475|804.165|816.2675|821.035|815.625|806.325|820.175|811.63|819.6875|799.6275|809.845|797.4775|805.0625|805.685|809.5025|814.41|823.94|828.0975|810.5975|817.2875|827.73|821.145|817.735|823.71|827.0425|831.14|833.2875|839.43|833.8575|825.1675|829|826.24|826.11|826.2|829.8925|854.77|867.5125|862.5925|862.82|857.5925|863.78|862.35|861.4975|874.7825|845.4375|844.79|847.8425|841.655|837.955|840.1025|845.62|840.1|834.78|839.4675|839.9425|858.7225|836.2425|833.875|839.35|835.3975|827.4225|807.04|804.7425|808.9475|809.9075|817.105|820.015|824.815|830.4125|826.735|827.6275|841.81|854.8425|859.83|870.3775|850.7225|859.1725|877.04|849.4575|835.825|832.7575||810.7575|814.7725|815.17|807.515|812.0175|822.19|812.125|825.6175|873.0975|878.105|890.1475|857.1225
04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|325.7|325.65||327.7|325.2|337.2|332.7||329.15|326.7|352.65|358.05|340.45|337.15|335.55||344.4|338.3|336.2||330.55|327.2|335.05|339.8|336.05|326.8|323.1|333.65|334.15|340.15|346.6||353.4|349.9|354|352.85|361.25|361.1|345.65|345.25|329.8|340.6|336|328.9|320.95|333.55|345.45|344.8|345.2|339.35|325.25|327.85|319.15|327.2|331.1|330.35|330.9|331.15|331.6|330.15|322.15|318.05|317.65||314.2|328.75|330.55|334.9|337|334.95|332.05|312.8|307.25|312.95|309.5|309|302.3|305.65|311.3|311.7|302.85|297.4|300.2|304|304.6||304.85|303.2|294|295.55|306.9|314.3|311.45|303.4|305.05|305.95|307.55|301.95|304.3|303.35|295.4|294.25|288.35|290.4||290.4|290.4|292.25|289.3|292.85|290|288.95|298.6|289.2||285.85|285.6|285.1|285.05|289.65|285|278.6|278.2|274.9|271|271.85|273.1|273|273.25|271.8|272.6|273.2|274.95|273.6|272.9|271.9|270.05|271.2|266.95|268.4|269.5|271.45|268.75|275.1|270.4||266.1|262.1|259.35|263.3|254.75|251.3|263.3|264.5|272.6|279.65|281.8|283.75|284.8|282.15|273.75|273.45|276.1|279.75|281.55|275.35|277.1|280.75|271.5|272.6|285.8|290.1|287.2|278.35|280.6|268.7|271.35|272.85|271.1|265.05|268.6|270|266.65|270.65|278.1|272.95|263.65|261.1|262.4|263.6|265.85|268.55|277.85|277.1|270.25|279.8|284.15|284.85|291.7|287.5|292.3|289.7|285.3|288.35|286.55|290.25|294.6|303.2|313.85|312.95|313.8|317.2|313.95|314.35|309.95|312.8|310.75|312.15|309.2|283.7|281.55|280|276.2|275.1|274.6|275.9|271.45|277.95|284.25|296.7|276.4|264.7|267.8|277.3|270.05|255.2|243.95|238.25|234.55||239.05|239.3|235.9|230.65|229.2|243.9|244.1|244.5|239.1|238.55|240.7|234.1
04319|18309|/equities/nmdc|NIFTY200|32.61|33.17||32.36|32.43|33.51|33.23||32.55|31.57|34.16|33.91|32.83|32.73|33.15||32.56|31.83|31.17||29.81|29.17|29.86|31.03|30.15|31.36|31.1|31.29|32.02|31.95|31.54||31.17|30.94|32.51|31.26|32.35|32.1|31.48|30.94|29.87|30.1|29.1|28.89|28.22|27.74|28.22|27.4|27.16|26.36|26.43|26.67|27.54|27.46|27.69|27.29|27.41|26|26.06|25.6|24.74|25.13|25.12||25.89|26.32|27.56|28.52|28.4|27.36|28.63|29.5|29.66|29.97|30.29|29.52|30.09|28.99|28.45|28.79|27.36|26.92|27.26|26.76|27.27||26.66|26.26|26.15|25.65|27.21|27.19|26.95|27.03|27.43|26.07|25.35|25.18|25.35|25.72|25.13|24.87|24.27|23.34||22.67|22.66|21.9|21.94|22|21.98|22.62|22.95|22.59||21.79|21.41|21.34|22.11|21.94|21.26|21.27|20.07|20.1|19.79|19.39|19|19.07|19.43|19.6|19.96|20.37|20.05|19.67|19.88|19.53|18.99|18.8|18.64|18.99|19.18|19.4|19.31|19.52|19.64||19.43|19.34|19.46|19.21|18.65|17.84|18.86|19.07|19.59|20.44|20.74|21.34|21.07|21.08|21.12|21.05|21.57|21.1|22.05|22.04|22.79|23.12|22.7|22.85|25.28|22.6|22.62|22.19|22.51|22.6|22.87|22.97|22.33|22.28|21.9|21.91|22.19|21.93|21.58|20.95|20.63|20.35|19.97|19.86|19.71|20.43|20.5|19.99|19.4|19.98|20.32|19.97|19.71|20.13|20.28|19.31|19.25|19.41|20.14|19.83|20.14|19.93|19.45|19.99|19.41|19.23|19.05|19.08|19.05|19.79|19.81|20.52|20.51|20.64|19.39|19.41|20.12|19.96|20.07|20.57|20.51|21.14|21.57|21.45|20.9|20.06|19.91|20.07|19.83|19.08|18.57|17.65|17.83||17.04|17.46|16.72|16.79|16.72|17.37|17|17.63|16.69|17.03|17.2|17.17
04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|102.55|98.95||99.05|99.05|102.45|101.35||100.6|99.05|102.8|105|105.45|106.05|106.3||107.9|106.55|107.7||104.2|103|106|108.65|109.85|108.5|103.8|106.55|109.55|110.5|109.1||109.65|109.5|110.55|108.7|110.8|112.7|112.55|108.45|107.3|108|103.2|103.4|102.05|104.2|103.4|99.35|98|95.2|95.95|97.3|99.85|99.95|100.3|99.5|99.05|96.95|94.15|92|88.95|91.6|91.3||93.2|94.05|96.1|98.3|99.65|97.55|100.45|102.2|102.55|100.15|99|100.15|97|97.85|97.6|99.05|99.05|99.35|99.1|98.6|100.45||99.95|98.55|98.9|97.5|103.75|104.45|104.9|105.85|104.6|102.4|97.15|98.3|98.2|99.75|98.55|98.55|94.8|93.75||94.7|94.1|93.95|94.15|93.65|91.8|89.8|88.3|88.7||91.45|90.8|92.9|91.5|89.45|87.3|86.8|85.1|85.95|89.2|87.6|86.5|88.1|89.45|85.95|86.25|84.65|82.3|80.65|81.65|80.3|79|79.1|82.65|82.75|82.9|82.6|82.8|84.15|84.45||84.9|85.1|85.15|87.5|84.8|82.65|85.1|87.7|88.3|90.55|88.65|89.65|91.1|90.85|90.1|90.55|90.4|90.65|92.4|94.7|97.7|98.95|99.8|96.4|101.55|102.6|102.8|103.8|105.4|105.95|101.1|94.65|95.05|95.3|88.4|87.25|88.7|88.25|88.2|85.8|86.15|85.9|85.6|85.6|87|86.6|88.15|88.55|87.65|89.4|90.55|90.35|88.35|87.15|88.3|86.75|88.05|87.65|89.9|90.4|91.2|91|92.55|95.2|94.5|93.4|93.6|95.8|94.9|97|96.1|97.05|100.75|95.3|93|92.7|91.5|92.8|93.2|96.9|98.05|98.15|98|98.55|97.95|95.15|94.7|96.75|97.9|97.85|95.7|94.7|93||90.95|90.25|92.9|91.05|88.9|90.85|89.35|93.05|91.65|86.65|87|90.45
04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|521.6|525.55||533.25|538.4|552.9|557.25||562.4|558.65|595.15|580.05|574.4|566.7|572.6||578.85|575.15|555.95||556.7|551.9|575.1|592.1|600.15|590|579.05|575.2|586.65|596.6|558.6||536.8|530.55|531.5|544.65|549.75|557.4|563.3|554.45|545.6|553.25|561.05|560.9|565.85|570.2|571.55|571.4|577.6|589.55|562.55|573.4|590|566.9|574.45|570.7|574.65|559.55|546.95|538.85|526.95|518.35|536.7||550.75|567.45|569.8|582.35|583.7|556.85|559.6|579.35|580.3|595|585.55|590.5|589.7|587.55|587.25|590.1|590.1|583.4|567.95|547.05|537.55||533.2|553.9|543.1|532.45|541.35|558.9|534.8|512.05|518.05|519.65|523.7|533.2|518.65|522.7|524.45|530.55|502.1|480.7||463.4|447.05|450.45|461.95|459.5|466|455.25|453.45|451.15||431.85|434.7|429.45|433.6|436.8|429.35|436.25|443.6|452.15|440.95|443.15|450.2|438.25|441.95|451.5|457.2|483.55|472.6|457.75|389.75|388.6|386.2|390.2|383.15|373.3|379.6|390.3|398.7|404.85|397.75||408.3|394.2|399.95|405.4|402.75|404.4|411.95|418.1|412.4|429.35|408|416.3|407.65|400.95|378.55|377.05|376.4|380.7|379.2|371.15|376.75|385.85|383.8|389.9|413.45|393.35|367.1|372.8|380|387.2|376.9|379.75|364.5|350.35|364.45|371.45|364.45|362.25|371.35|368.65|366|354.75|352.6|337.1|349.9|357.85|365.1|372.1|381.4|389.3|406.8|380.4|376.65|367.45|364.8|364.75|371.85|368.55|367.1|366.3|367.4|367.1|372.95|371.95|359.55|360|361.05|365.8|361.8|375.35|386.3|383.2|387.45|383|374.8|362.05|358.3|354.25|363.7|371.2|375.4|387.6|372.25|367|372.1|375.45|375.85|351.5|334.9|319.8|307.15|303.5|302||292.9|300.9|301.2|301.05|299.95|319.7|336.9|343.1|334.45|328.45|324.25|339.25
04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|102.4|103.1||102.85|103.05|107.3|105.1||102.05|98.05|103.8|103.6|104.65|103.95|103.45||104.35|102.15|103.5||102.4|102|104.8|107.15|109.6|110.5|110.2|109.35|115.1|114.35|115.05||114.4|116.75|118.25|114.95|112.7|114|113.5|117.05|111|119.05|113.6|112.2|106.3|105.1|110.7|102.25|103.75|98.45|97|99.45|100|101|99.65|97.65|97.65|93.35|92.85|90.85|88.3|90.65|89.7||91.35|92.75|94.7|98.85|98.1|96.65|101.4|105.05|105.25|103.45|102.55|100.65|97.9|96.95|94.95|96.95|93.2|93.05|93.25|93.15|93.8||93.15|90.8|90.55|89.85|99|101.5|102.9|100.45|101.5|96.8|91.65|91.2|90.75|91.55|89.85|88.7|84.85|81.55||78.5|80.2|80.8|76.1|76.5|71.65|72.15|71.95|71.3||72.15|71.55|72.35|70.75|68.45|68|67.6|66.45|66.3|65.7|64.9|64.4|66.35|66.85|68.2|69|68.85|67.8|67.4|69.3|67.25|66.05|67|69.1|69.15|70.3|68.45|70.5|69.35|69.2||69.15|69.25|69.15|71.85|68.9|66.65|67.65|69.5|71.15|74.3|73.15|73.05|73.8|73.65|73.3|73.65|72.7|74.45|76.45|77.9|79.05|80.3|79.35|81.95|80.35|80.15|81.4|80.5|81.25|81.05|82.15|79.55|80.65|79.3|77.1|78.6|78.1|78.45|79.05|78.65|78.05|76.95|76.1|75.9|78.3|77.7|79.5|79.9|80.8|81|82.65|82.6|82.45|80.3|80.35|76.15|76.25|77.35|78.9|78.55|80.2|81.3|81.95|83.75|82.4|81.85|80.45|81.35|82.4|84.15|81.6|83.1|85.65|84.85|85.75|83.6|84.2|83.9|84.1|83.9|86.9|88.25|90|90.95|86.95|84.9|86.3|84.3|83.95|83.2|78.85|77.95|77||76.15|77|78|77.15|72.9|76.15|76.15|78.2|76.3|77.05|76|75.6
04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|77.3|77.5||77.93|77.87|79.2|79.67||77.1|75.1|80.13|81.47|82.63|81.8|81.57||82.67|81.87|82.67||78.77|78.13|77.63|78.73|79.23|79.77|84.97|86.2|88.1|87.57|87.93||88.03|86.37|87.33|84.87|84.87|85.27|85.03|84.83|84.2|85.2|83.07|83.73|82.87|82.23|81.2|79.7|78.83|77.37|77.1|79.97|79.93|79.97|78.7|78.03|78.77|76|75.3|74.73|74.23|73.7|74.57||73.67|74.33|75.83|77.47|77.57|76.53|78.33|78.1|77.97|76.73|76.53|75.7|75.2|75.33|74.63|74.9|72.47|71.6|73.7|73.43|74.1||72.6|69.97|68.27|67.83|72.77|76.1|77.1|76.5|77.9|73.1|69.9|69.97|71.27|72.4|71.4|69.53|68|66.63||64.1|64.67|64.87|62.87|62.37|60.83|61.33|62.17|62.03||61.27|61.27|60.33|59.17|57.93|57.57|57.1|56.3|56.03|55.93|57.3|57.03|58.43|58.77|59.8|60.63|61.1|58.57|59|59.43|57.67|56.63|56.23|57.93|58.47|59.6|59.17|61.3|57.5|57.67||59.13|59.53|59|59.23|58.3|56.43|58.7|58.77|61.33|64.43|63.33|62.6|63.9|63.57|62.97|62.63|62.27|63.1|63.4|63.03|64.73|64.5|62.7|63.17|64.57|65.23|65.07|64.93|64.87|66.5|66.53|64.43|64.17|63.83|62.73|63.33|63.2|63.67|63.6|63.23|63.4|62.7|62.8|63.17|64.43|64.53|64.77|64.67|65.47|66.43|64.4|63.5|63.8|63.9|63.3|62.17|63.8|63.43|65.07|66.53|67.7|67|66|66.13|64.87|63.47|63.2|62.43|63.77|62.97|60.6|67.03|67.8|68.43|70.17|66.67|64.6|67.5|64.83|60.77|62.63|62.67|63.53|63.3|60.83|59.63|59.8|58.17|58.13|56.5|55.73|55.17|55.4||56.27|56.13|55.73|55.47|52.5|57.27|56|56.97|56.7|58.53|59.03|60.6
04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|29127.4004|29879.4492||30248.8008|29899.1992|30217.8008|29843.8496||29260.75|28195.5996|29501.1504|29795.9492|29831.5996|29523.5|29679.1504||30197.5996|30317.4492|30984.4004||30038.9492|29187|29779.5508|30783.9492|29721.3008|28334.0508|28192.8008|28694|28590.4004|27812.8008|28159.1992||28328.3008|27741.75|27539.9004|28167.6992|29158.9004|28944.4004|29463.25|28099.1992|28084.0508|28790.1992|28922.6992|29042.0996|27512.4492|28304.4004|29054.9004|28309|29343.1504|30084.25|30692.1504|30763.5|31933.6992|30302.0996|29201.8496|29400.9492|29585.1504|29116.4492|29372.8008|27815.3008|27176.1504|28928.6504|28883.0508||29278.5996|29349.5996|28763.1992|28368.5508|28307.1992|28259.0508|28432.4492|29098.0996|28982.4492|30049.6504|29718.5|29843.3008|28666.6992|28748.75|28597.4004|28516.1992|28155.5508|27610.25|27336.0996|27528.6992|27583.1992||27478.5|27593.0508|27978.1992|27506.6504|28217.5|27244|25889.5508|24631|24000.75|23557.9004|24351.8496|24278.1992|24301|24105.75|24013.3496|23231.1504|23091.9004|22928.0508||22754.9492|22837.8496|22309.5508|22615.3008|21931.8008|22136.9004|21913.4492|22417.0996|22640.5||21923.9492|22194.75|21729.1992|22084.25|21943.0996|21581.4004|21002.4492|20322.9004|19682.6992|19662.1992|20071.9004|19914.75|20197.0996|20261.1504|20182.1504|20441.8008|20546.75|20225|20609.25|20826.25|20635.4492|20175.3496|20677.3496|20702.6992|20898.75|20960.0508|20820.6504|21234.4004|20627.25|20614.0508||21422.4004|21335.9492|21494.1992|20617.8008|19700.3008|18871.8496|19375.0508|18377.25|18303.75|18664.25|19006.5|18841.1992|18870.1504|19148.75|18440.75|18495.0996|18503.8496|18137.4492|18305.6504|18503.5508|19163.0508|19689.8008|19166.75|18987.6992|20119.8008|20087.5|20202.1504|20392.5|20850.75|20304.9004|18999.3008|18920.3496|19101.4004|19340.3008|18948.25|19008.9004|19012.75|18901.9004|18759.1992|19011.8496|19358.1504|19626.0996|19551.4004|19662.3008|19818.25|19603.5508|19129.75|19245.9004|19189.1992|19454.75|19597.9004|19156.75|19214.4492|19132.5508|19378.8496|19245.5508|19495.8008|19502.0996|19910.3496|19892.75|19993.5996|20103.8496|20554.6504|20538.4492|20621.6992|20263.0996|20247.1992|19914.5996|20105.5|20129.0508|20293.1992|20753.9004|19177|19392.6992|18113.1992|18090.9004|18113.75|17907.5|17775.6504|18548.1992|18759.25|19367.6504|19256.8008|19400|19720.6504|19574.0996|19998.4492|20397.8496|19503.0508|18866.4004|18406.8008|18587.1504|18706.25||18112.3008|18392.75|18652.4492|17497.75|17709.3496|17642.9004|17612.9004|17497.8496|17022.0508|17379.9492|16982.9004|17019.4004
04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|220.725|215.705||206.32|201.768|206.977|208.432||211.106|208.103|214.109|216.127|216.69|214.109|213.405||213.734|210.825|212.983||210.262|207.165|211.012|215.376|214.672|210.308|211.716|214.766|222.227|224.761|227.154||231.424|235.553|236.773|236.585|239.448|239.823|240.949|235.928|239.448|242.779|236.398|235.928|236.398|236.726|230.955|225.511|227.858|225.183|227.295|227.858|226.075|227.435|227.154|228.749|234.99|232.597|231.283|225.84|222.415|227.529|223.165||227.013|226.544|230.72|234.145|234.005|228.28|243.718|248.738|249.161|253.9|253.243|251.882|243.764|240.339|240.621|236.914|234.474|232.362|231.33|231.799|235.694||230.955|233.582|232.644|228.796|241.841|243.389|247.847|250.428|250.334|245.501|239.213|241.841|245.407|250.709|245.923|240.292|236.82|238.603||235.788|240.245|241.184|242.451|237.055|235.506|230.868|234.824|235.87||231.323|221.546|219.136|217.453|216.589|209.586|204.948|205.494|204.493|226.65|230.95|230.45|228.7|234.65|229.7|233.3|235.6|224.7|221.55|222.9|222.65|218.15|210.2|215.6|218.45|218.15|220.2|219.4|223.95|226.1||220.7|220.65|219.6|222.4|219.25|210.7|215.55|220.05|224.5|228.2|233.85|237.7|240.5|236.7|236.15|236.3|235.55|235.45|236.9|235.15|239.1|240.35|243.9|240.35|249.25|243.35|247.65|251.65|247.95|249.15|250.05|255.05|258.1|254.3|259.95|265.2|258.15|246.8|247.3|244.5|246.2|247.35|246.95|249.9|247.85|244.6|243.4|234.5|238.15|241.25|251.8|254.7|262.15|266.2|263.2|255.55|256.15|266|265.35|261.6|265|264.15|261.25|274.5|272.75|261.3|257.35|258.05|262.75|265.15|260.8|262.65|259.65|262.65|260.4|260.35|261.65|260.8|258.05|260.1|255.15|253.05|257.75|257.7|256.1|254.3|252.95|243.85|246.35|252.55|238.2|234.25|233||231.2|234.75|227.6|224.1|219.5|227.95|231.45|232.05|231.1|234.25|224.65|227.8
04326|18335|/equities/pfizer-ltd|NIFTY200|5138.4561|5183.9761||5452.8271|5290.6528|5180.9971|5098.2471||5045.3799|4741.731|4767.4941|4580.103|4591.52|4570.0752|4568.7349||4518.7471|4492.3389|4437.834||4338.4048|4372.7061|4437.2881|4480.0781|4381.8892|4362.7778|4407.355|4461.0649|4578.2158|4564.3169|4618.375||4605.2212|4630.2891|4619.3682|4601.3979|4577.4219|4611.624|4620.2119|4598.1719|4518.9961|4526.7891|4438.6782|4425.8711|4504.9468|4491.9419|4490.0059|4580.3511|4572.9048|4527.6328|4382.5352|4407.0571|4384.0239|4426.0688|4460.8169|4479.978|4464.2422|4456.5981|4436.4941|4504.9971|4603.731|4681.418|4673.2769||4687.0771|4783.7271|4825.8218|4894.5239|4930.4629|4909.0679|5081.667|5120.2871|5160.4961|5176.6792|5111.8979|5093.085|5097.0059|5128.23|5169.9282|5187.6992|5241.4092|5070.0508|5075.71|5116.1182|5174.4941||5187.6992|5165.5591|5142.9229|5132.7471|5161.4888|5209.0942|5218.873|5218.6738|5272.0869|5243.147|5164.666|5276.604|5275.9092|5299.0908|5217.582|5280.377|5189.6348|5070.895||5067.7681|5083.0571|5064.0952|5086.8301|5109.9619|5024.085|5022.4961|4871.9868|4914.7271||5081.3691|5107.1328|5164.269|5021.5029|4887.8218|4895.1191|4898.5942|4930.9502|4916.3999|4984.3999|4984.9502|5035.75|5083.7002|5140.9502|5191.7998|5119.8501|5062.3501|5010.7002|5000.8501|4996.1499|4974.0498|4967.8999|5004.1001|4997.0498|5002.7998|5021.8999|5003.2002|4957.7002|4915.75|4922.1499||4901.75|4899.6499|4948.1001|5017.0498|4919.5|4881|4912|4774.75|4865.5498|4988.1001|4954.7998|5000.4502|4940.8999|4919.5|4872.6001|4938.7998|4996.25|4955.0498|5035.4502|4774.5|4757.3501|4649.1499|4649.2002|4596.2002|4739.7002|4828.75|4852|4803.5|4823.8999|4603.7998|4523.5|4578|4571.7002|4544.3999|4484.9502|4535.7998|4551.5|4609.3999|4599.4502|4383.5|4389.9502|4424.8501|4375.6001|4398.25|4277.75|4230|4296.75|4314.75|4367.25|4342.8501|4277.6001|4150.75|4182.5|4160.0498|4132.6001|4104.3501|4137.3501|4179.8999|4126.6001|4090.3501|4119.6001|4091.5|4113.8501|4106.8501|4122.8501|4181.7998|3973.75|3963.8|4034.8501|4101.7002|4094.3|3990.8|3991.8501|3977.25|3999.1499|3991.6001|4016.55|4056.95|4081.5|4064.1499|4060.7|4105.4502|4141.4502|4127.3999|4102.25|4122.75|4060.5|4021.55|4017.8|4038.6001|4183.1001|4209.9502|4208.8999||4178.8501|4219.2002|4326.0498|4304.5498|4201.2002|4352.1499|4413.4502|4384.9502|4362.2002|4512.2002|4604.75|4624.2002
04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|2522.55|2576.6499||2542|2477.8999|2495.3501|2378.05||2446.8501|2465.55|2558.6499|2520.6499|2422.7|2306.3501|2211.45||2249.8|2258.1499|2275.2||2272.75|2294.3|2305.05|2301.6499|2297.95|2278.8999|2163.3999|2241.5|2237.3999|2234.7|2248.45||2289.8501|2280.8|2268.3999|2263.3|2268.1499|2279.25|2275.2|2174.7|2177.1001|2216.45|2252.3|2259.1001|2234.8999|2260.6001|2267.5|2223.1001|2226.7|2211.2|2225|2228.2|2229.55|2222.8|2236.8999|2246.5|2251.7|2250.1499|2063.6001|1999.25|2018.7|2069.6499|2093.3999||2130.3999|2154.8|2216.5|2218.6499|2230.2|2203.55|2238.6499|2239.3501|2256.55|2285.75|2332.3999|2339.6499|2187.6001|2229.1499|2250.3501|2258.6001|2264.5|2195.05|2209.8999|2211.25|2224.55||2227|2218.8999|2224.95|2225.75|2292.1499|2264.95|2292.1001|2347.8999|2335.95|2305|2317.1001|2329.3999|2356.95|2360.8999|2369.75|2333.5|2301.3999|2332.8||2208.3999|2272.6499|2227.75|2359.6001|2421.55|2432.05|2350.8|2445.6499|2379.3999||2339.55|2295.75|2287.3|2253.3|2323.95|2315.8501|2305|2273.95|2223.1001|2229.1499|2197.2|2158.1499|2114.55|2141.75|2098.3501|2157.8501|2154.95|2181.8999|2129.55|2145.7|2081.45|2023.65|2037.9|2022.7|2030.8|2020.9|2039.75|2042.7|2044.7|2019.55||1945.3|1971.5|1987.5|1945.05|1914.35|1892.15|1891.5|1896.05|1943.65|2036.5|2030.85|2052.8|2012.1|1923.8|1868.1|1911.05|1886.3|1896.35|1879.45|1883.45|1885.15|1912.45|1860.05|1838.5|1967.05|1991.05|2015.6|2045.85|2061.55|1988.7|1949.8|1962.4|1961.8|1924.05|1939.6|1902|1870.9|1904.55|1927.45|1946.4|2035.75|1896.15|1834.65|1840.4|1760.55|1758.35|1776.8|1759.55|1768.8|1798.2|1791.45|1696|1685.55|1701.05|1678.85|1671.65|1701.6|1728.65|1695.65|1758.15|1726.5|1662.75|1665.6|1637.9|1576.3|1561.95|1533.95|1503.95|1524.75|1550.85|1538.1|1528.95|1539|1538.85|1553.2|1552.25|1584.7|1619.4|1580.65|1599.45|1598.1|1630.65|1593.45|1593.85|1617.9|1552.7|1538.6|1557.5|1578.9|1539.2|1586.45|1546.95|1578.85||1512.3|1494|1486.4|1473.7|1451.95|1486|1531.1|1514.25|1512.85|1519.4|1532.1|1528.25
04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|889.0743|890.0213||883.6918|882.4956|908.9102|908.9351||896.5751|921.6689|956.8053|949.7281|941.1559|934.1785|896.8492||908.6361|901.7833|910.2808||897.2728|879.3558|894.4071|891.1426|878.1098|872.7023|854.1872|858.9966|857.2772|853.8882|858.7723||865.7249|865.2265|855.8069|875.9916|877.8108|879.4554|861.8873|846.3376|840.2573|856.8785|859.7692|860.1429|868.3165|887.8035|893.0116|879.8542|891.6909|880.4523|877.5118|883.0688|875.7425|878.1846|864.0553|861.5883|877.1379|866.8961|877.6862|855.3833|832.4326|855.3584|853.1904||879.904|864.8278|884.9128|876.4901|865.376|860.6413|870.6589|892.1145|893.6595|897.1483|913.6199|906.5927|881.6235|894.8058|897.3725|889.5977|882.5455|879.9788|872.0295|874.1725|875.8422||863.1332|863.4821|856.5795|838.3883|863.1083|812.198|810.3539|807.6129|811.0268|816.6586|823.013|807.6627|802.9778|804.9963|800.76|804.9216|797.2962|773.0247||768.7884|764.3278|769.5609|790.6427|790.0447|777.585|776.6879|779.1299|778.4322||779.8277|783.2167|779.6035|784.3132|795.0535|795.7761|792.1379|778.7313|780.2762|775.716|782.6685|792.8605|756.852|760.5401|734.9479|747.7315|735.3715|745.9872|759.9669|765.524|738.2372|735.845|740.9534|739.1094|737.3651|733.677|740.8787|744.4172|732.9792|721.0428||729.1417|714.813|711.7728|715.8596|704.2222|697.494|708.1346|711.3741|720.2454|725.2044|733.4776|744.3176|746.8593|737.9631|741.8007|735.2968|727.173|720.993|718.5509|715.7599|722.239|704.5462|708.7327|699.1387|720.4199|733.1038|731.8578|734.7734|731.9575|725.9021|722.5629|722.4384|703.375|687.9499|683.589|687.8253|680.0504|687.7755|697.1949|686.9282|663.8279|655.4052|669.2354|670.4814|676.3125|672.3503|683.2152|674.7177|675.9138|687.1026|688.1991|689.7441|699.1636|717.9279|694.0551|688.8221|682.7168|688.0745|695.4257|689.1959|687.7256|691.0399|697.3943|692.4354|692.4852|692.0367|683.1653|683.8382|690.2175|691.6628|688.7473|699.8115|702.5776|693.2577|697.17|693.3325|713.7664|713.3178|713.6667|712.7198|706.3653|725.03|731.2847|743.7444|751.7186|746.0121|752.6406|742.9968|734.2003|731.8329|710.3773|699.1387|703.9481||696.5969|707.4368|682.8414|679.0536|669.1606|684.4113|678.2811|690.4418|675.8141|686.5046|681.9692|674.3439
04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|902.1181|907.2113||933.1973|910.7436|941.9871|940.0429||938.7286|892.7259|990.8102|987.004|976.5165|958.4988|955.1307||974.7093|960.1144|966.4397||988.1541|981.9382|1010.2244|1046.3969|1038.4832|1034.54|1007.3219|991.084|1027.585|1020.4107|1043.9871||1072.191|1045.0002|1049.847|1053.927|1071.6161|1091.5232|1050.778|1029.2004|1001.7906|1067.7278|1018.1927|1014.0032|989.7423|1007.9517|1040.0714|1033.2258|1008.8279|1009.0196|947.4088|894.0129|887.7697|864.8778|871.4497|844.2314|833.6617|829.8556|821.9694|769.2032|718.2169|751.8701|778.2942||803.7052|814.6035|856.2523|874.1879|871.6139|867.8352|890.015|874.5713|858.2513|856.8|825.7756|834.9213|819.7514|775.1726|789.6854|809.0996|810.7152|782.4016|786.3173|781.0599|791.6843||770.3259|780.0741|731.3605|736.8097|791.4378|789.4937|798.2561|793.3546|779.0609|785.2494|796.2846|802.9659|812.4129|821.6134|804.1433|817.4513|778.8966|774.625||760.1944|779.7181|760.4408|780.6491|762.8231|764.2196|762.9052|786.5911|772.7356||804.8827|768.6556|764.1922|756.7168|757.1001|737.2752|731.1415|1303|1299.55|1296.8|1262.25|1215.35|1283.95|1298.8|1300.75|1327.15|1320.7|1316.75|1318|1324.1|1291.35|1251.45|1299.65|1277.9|1314.4|1319.8|1317.8|1319.4|1349.55|1320.5||1297.2|1253.5|1252.5|1283.3|1246.35|1193.75|1237.5|1245.85|1274.3|1351.9|1377.2|1360.5|1347.45|1322.8|1333.4|1314.5|1295.85|1301.4|1268.45|1292.4|1349.7|1354.6|1355.9|1367.3|1511.2|1521.6|1433|1416.6|1416.75|1423.6|1425|1436.3|1434.5|1446.45|1432.1|1467.35|1462.35|1473.75|1473.95|1464.2|1463.95|1432.85|1466.1|1460.75|1473.4|1370.15|1423.55|1469.15|1454.4|1492|1498.7|1490.25|1558.4|1406.35|1377.95|1372.95|1390.2|1390.2|1431.35|1448.85|1446.4|1433.65|1417.75|1413.25|1411.05|1390.05|1377.95|1363.8|1387|1343.1|1342.45|1240.4|1267.5|1207.95|1163|1039.85|1051.3|1043.25|1036.05|1064.4|1026.05|1044.3|1063.55|1085.25|1127.1|1081.55|1127.7|1179|1111.45|967.7|957.8|957.5|906.25||953.3|933.1|914.05|880.1|872.6|888.5|874.4|887.05|897.95|931.6|885.8|912.95
04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1485.3|1431.65||1413.05|1366.2|1403|1413.8||1355.75|1347.7|1398.75|1400.85|1408.25|1379.6|1373.1||1396.25|1379.55|1377.65||1390.7|1364.35|1371.55|1373.35|1352.7|1353.1|1312.35|1352.35|1355.2|1357.1|1359.6||1366.35|1360.15|1352.35|1350.25|1350.8|1353.35|1365.8|1350.2|1337.1|1355.05|1351.2|1346.4|1338.85|1329.35|1347.6|1353.65|1326.4|1320.15|1328.95|1324.85|1301.15|1297.15|1317.15|1285.4|1319.8|1295.95|1270.45|1250.35|1222.9|1197.8|1182.7||1211.45|1278.8|1280.9|1216.6|1203.15|1194.25|1188.9|1212.25|1221|1211.7|1228.35|1248.6|1277.75|1176.1|1144.65|1059.8|1035.45|1036.85|1032.95|1043.85|1050.25||1056.65|1036.25|998.8|997.4|1041.25|1049.8|1044.6|1016.9|1037.75|1039.05|1035.25|1033.95|1026.2|1019.35|1000.6|978.95|966.85|960.45||958.4|944.35|927.4|933.95|930.4|923|936.6|926.95|928.1||919.45|916.05|929.7|927.4|926.2|927.45|925.25|942.15|927.6|910.9|920.7|909.85|937.4|945.05|957.05|881.25|832.05|825.35|804.45|804.25|806.95|802.15|809.75|805.35|811.75|811.45|813.5|825.45|827|823.7||820.15|819.9|830.75|839.2|828.5|815.6|827|811.75|847.3|879.7|882.6|889.4|897.05|888.35|847.15|841.15|830.15|842.2|849.2|865.65|870.7|881.55|882.4|892.85|900.25|913.3|919.15|869.55|887|896.95|899.45|906.95|894.9|899.8|876.45|849.65|840|846.5|857|842.45|836.25|844.3|840.1|829.35|820.3|808.8|817.35|804.65|804.25|819.35|834.6|824.2|849.65|842.6|822.45|812.55|816.2|808.75|819.5|837.6|846.45|848.35|836.05|844.3|845|841.25|797.65|789.3|769.45|782.1|797.95|799.9|828.65|805.75|801.2|758.9|763.8|749.4|743.5|746.25|741.65|763.35|774.8|802.35|773.2|767.25|754.45|749|713.35|679.4|649.8|642.2|633.65||627.3|638.6|653.7|658.1|662.8|691.8|709.65|701.75|668.35|674.15|674.1|675.15
04331|18341|/equities/power-finance-corporation|NIFTY200|85.44|85.12||84.44|84.08|87.28|87.56||87.96|83.8|91.12|92.12|93.24|91.48|89.16||91.52|91|88.88||91.64|90.88|93.48|96.48|97.16|98.8|105.6|108.56|111.12|109.48|110.16||107.52|105.96|107|102.84|106.96|106.84|103.68|101.48|99.2|103.8|99.52|97.44|97.32|99.44|104.8|104|106.96|104.88|101.16|102|101.72|100.76|102.48|100.92|101.48|99.96|95.16|93.12|87.84|88.08|89.24||91.4|92.52|94.96|97.16|97.84|93.92|97.12|96.72|96.88|97.16|95.8|96.76|95.44|95|94.88|94.84|92.04|91.44|91.64|93|93.48||91.32|90.84|88.88|88.16|94|94.76|96.2|96.72|97.08|93.88|91.64|94.72|92.76|94.44|92.4|91.56|87.76|87.08||86.56|87.28|84.36|83.8|83.24|82.8|83.76|83.64|83.2||82.4|80.88|79.32|78.36|78.8|76.56|74.88|72.92|73.2|73.08|69.68|68.16|68.64|70.8|70.28|72|71.96|70.72|70.04|69.8|68.04|67.76|68.96|67.6|68.8|69.6|69.48|69.12|69.8|69.84||70.92|68.96|70.6|70.36|68.28|66.04|68.96|69.88|70.8|74.72|75.76|75.8|74.36|73.68|73.72|73.04|71.48|71.88|73.84|74|76.72|77.4|77.88|75.24|78.56|78|79.2|79.2|78.36|80.84|81.2|77.52|74.88|74.64|73|76.28|73.32|72.04|71.6|68.36|69|66.2|65|64.84|64.68|65.64|66.96|65.04|65.12|66.16|67.88|67.96|68.16|66.2|65.6|65|63.64|64.44|66.72|66.88|67.72|67.6|68.52|70.16|67.36|68|67.72|67.2|69.72|72.08|72|70.36|71.36|72.48|68.16|68.48|67|66.24|66.08|66.88|66.28|68.32|66.28|68.48|68.84|64.6|65.56|66|65.36|60.16|61.84|61.52|60.08||59.88|63.28|64.8|64.24|65|67.32|68.64|71.72|66.16|67.24|67.24|69.88
04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|117.05|112.78||112.92|111.53|116.33|115.19||115.72|111.5|115.47|115.86|116.71|115.97|118.71||121.23|119.54|122.7||118.96|119.96|122.54|121.4|123.92|127.61|122.54|122.2|124.42|124.25|121.98||119.26|119.74|122.04|122.09|124.81|126.11|124.75|125.97|118.79|126.14|123.48|125.33|124.7|128.72|131.1|127.52|125.03|117.77|117.88|118.49|116.66|116.83|117.82|114.8|113.83|114.47|107.65|104.71|102.25|103.83|106.63||105.43|107.65|108.18|108.73|110.67|108.51|112.53|113.69|113.64|112.92|112.83|112.83|109.23|108.73|104.21|104.46|105.05|105.24|105.43|105.16|106.18||105.32|105.3|105.49|102.83|107.48|107.15|108.76|106.88|107.71|107.04|106.85|106.82|106.21|107.26|107.73|107.24|107.62|106.63||106.65|109.56|108.26|107.82|107.96|106.35|105.21|102.77|103.55||104.69|105.05|105.13|103.05|102.02|98.92|99.25|98.17|99.75|95.93|94.79|95.12|95.82|96.18|95.37|94.32|91.52|90.77|87.14|88.55|88.11|86.34|87.06|88.94|88.58|87.58|87.75|88.47|90.47|90.27||91.24|90.05|90.52|93.21|89.11|88.33|90.86|93.57|94.51|95.29|93.29|95.32|96.07|95.07|97.09|98.45|97.15|96.95|97.65|97.04|98.95|100.44|100|99.2|101.05|102.66|102.75|102.41|102.69|104.82|100.44|98.31|98.53|99.03|97.23|99.09|98.7|98.03|98.26|97.53|97.51|97.53|98.81|98.98|98.84|98.03|100.75|100.83|100.28|100.89|100.75|99.59|96.26|90.63|90.52|89.91|90.66|90.55|93.74|95.68|95.1|94.1|95.95|98.67|98.45|97.06|96.15|96.92|98.81|99.34|99.42|98.95|103.91|99|95.01|91.71|88.42|90.19|90.49|92.19|94.79|94.26|94.54|95.54|95.04|93.82|91.22|91.49|88.06|87.33|87.17|87.11|87.22||86.39|88.08|87.83|87.61|85.64|88.58|89.14|92.38|90.52|88.03|88.14|89.66
04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|275.75|276.75||275.1|278.65|295.15|305.95||301.05|300.9|312.1|311.5|311.05|308.45|299.45||308.85|305.6|309.15||308.1|306.35|304.35|303.5|299.4|285.6|277.55|276.4|274.65|287.65|293.1||291.15|287.8|293.8|295.35|299.55|301.25|302.85|303.35|298.1|308.15|306.85|298.4|282.05|297.55|311.75|294.95|284.9|291.1|286.3|286.75|291.7|282.65|283.3|281.1|282.7|290.25|284.25|278.8|267.5|269.2|280.7||278.7|276.15|280.25|290.5|286.05|278.35|289.15|294.6|295.35|296.55|290.95|286.65|282.6|280.9|275.3|272.95|266.8|266.1|264.9|268.2|272.4||266.75|266|255.55|267.35|274.7|274.35|279.4|272.4|281.95|287.85|288.1|292.6|286.95|288.7|289.15|289.3|290.25|289.45||267.3|275.05|275.45|279.25|274.3|275|277.4|271.8|260.2||262.6|260.95|259.4|257|259.45|254.8|254.9|247.75|246.35|243.95|250.6|244.55|245|246.55|251.45|254.3|254.3|252.2|259.95|258.05|260.4|247.95|260.9|253.95|251.15|258.25|259.6|259.55|258|252.3||253.85|251.85|245.4|250.35|244.4|232.25|246.3|232.75|242.25|255.25|263.55|265|254.5|264.15|242.85|234.65|223.9|235.65|241.25|247.3|256.25|256.3|255.6|247.9|263.05|259.85|240.4|235.2|242.2|250.95|256.4|250.4|237.55|235.8|232.55|231.4|231.7|238.55|244.9|225.1|220.85|203.85|202.6|200.4|196.9|195.8|194.9|193.3|172.55|176.55|181.3|174.25|180|175.95|169.6|171.15|182.45|185.5|189.15|194.45|199.45|200|211.05|218.35|204.9|201.1|205.55|209.6|214.6|223.95|220.9|226.8|239.6|214.95|210.3|209.1|200.5|193.95|196.25|200.9|190.6|190.2|181|179.1|170.05|163.95|169.15|165.1|154.3|156.45|145.15|140.45|136.9||139.4|141.1|137.45|134.85|139|153.2|157|155|153.55|159.15|160.15|163.75
04334|18346|/equities/procter-gamble-hygiene|NIFTY200|13474.3574|13462.5869||13475.9404|13521.043|13806.1035|13464.0215||13393.2012|13036.1338|13118.1797|13049.833|12756.4639|12482.4814|12397.1211||12430.6523|12540.8379|12248.2109||12599.6904|12589.6514|12857.4023|12830.1523|12877.1348|12798.7969|12465.0234|12729.9551|12787.9668|12852.0605|12806.0176||12884.9492|12767.0957|12864.1768|12865.2646|12889.0527|12835.4443|12948.1523|12874.959|12778.3721|12886.6299|12842.5156|12835.6914|12909.083|12785.8887|13088.21|13080.1982|12966.5498|13382.4688|13307.8906|12880.6953|12397.1699|12623.9229|12570.3633|12222.0488|12158.9443|11236.1074|10999.6123|11173.1006|11182.9922|11141.0049|11106.9297||11151.1426|11166.5234|11106.5342|11226.3643|11251.834|11192.7842|11246.6914|11233.6836|11217.3145|11192.5859|11133.6846|11134.4268|11106.9785|11114.1006|10985.9619|10878.3975|10892.4424|10951.6895|11061.2334|10943.6777|10850.4053||10966.1797|10913.0654|10785.0742|10839.7725|10878.248|11057.7715|11083.4883|11251.5869|11279.2324|11210.4404|11075.4756|10782.4531|10815.5879|10840.6621|10821.4736|10829.8311|10445.0693|10543.8311||10405.3066|10530.2314|10547.5898|10487.4521|10562.3271|10385.9697|10368.5605|10465.2959|10503.0313||10591.0605|10669.0029|10869.5938|11195.3057|10128.9014|10149.8203|10066.6357|10075.3896|10089.0889|10097.9424|10086.0234|10275.7344|10248.6318|10275.3877|10270.5898|10197.5938|10157.4365|10042.3037|9974.0557|10038.9912|10002.3447|9964.3633|9988.0518|10017.2314|10001.25|9971.4502|9942.7002|9935.2998|9872.25|9894.25||9866.5|9946.7002|9871.5498|9887.4502|9896.2998|9854.7002|9959.0498|9943.6504|9870.5|9902.5498|9976.5498|10038.25|10081.6504|9997.5|10026|10108.9502|10160.7998|10088.75|10092.4004|10076.5996|10167.75|10107.2002|9999.0996|9986.8496|10133.25|10124.8496|10242.1504|10301.5996|10161.9004|10168.2998|10081.4004|9948.3496|10039.3496|10053.0498|10044.9004|10152.6504|10174.3496|10198.25|10268.8496|10311.4004|10290.5498|10291.4004|10299.3496|10381.5|10351.8496|10333|10329.4502|10514.75|10691.75|10809.2998|10722.5996|10713.75|10701.25|10678.0996|10486.7002|10293.9502|10249.5498|10150.7998|10339.7002|10382.0996|10622.9004|10970.5|10352.7998|10319.6504|10348.2002|10238|10233.4004|10151.6504|10175.0996|10168|9929.2002|9953.5498|9919.75|9877.0996|9839|10006.6504|9987.4004|9909.9502|10000|9960.4004|9968.75|9953.2002|9933.7998|10078.5498|10067.9502|10146.6504|10071|10031.0498|10019.7002|9893.2998|9789.5996|9910.25|10020.7002||9941.7002|9976.5498|10020.6504|10056.8496|10077.3496|10075.75|10123.5996|10114.7998|10189.3496|10048.75|10027.9502|10159.25
04335|18350|/equities/punjab-national-bank|NIFTY200|34|33.9||33.7|33.15|34.8|34.75||35.1|33.95|37.85|37.45|37.6|37.05|36.95||38.2|36.65|36.15||36|35.5|37|38.75|37.95|38.45|37.7|38.4|39.8|40.8|41.05||41.5|41.6|41.75|41.7|43.6|43.55|41|40.8|40.85|41.9|41.8|41|41.05|42.05|43.8|41.7|39.5|39.55|38.8|38.75|39.45|39.05|38|40.15|40.5|38.35|36.2|35.75|33.35|32.55|33.35||34.15|34.55|35.65|36.95|36.5|35.45|35.95|37|36.6|36.5|34.9|35.4|35.45|35.2|35.6|35.55|34.8|33.05|32.75|33.2|32.4||31.45|31.8|33.4|34.1|36.55|37|37.95|40.6|41.25|40.5|38.4|39.4|40.6|35.75|35.65|35.8|33.95|34.45||33.45|32.05|31.35|30.4|30.05|29.8|30|30.85|29.85||29.5|29.1|29.25|29.6|28.6|27.75|27.7|27.45|27.8|27.95|26.75|26.6|27.1|27.35|28|27.4|27.2|27.2|27.35|27.95|27.45|27.7|28.15|27.85|28.45|28.9|27.8|27.75|28.35|28.3||28|28.55|29.1|30.15|29.05|28.05|29.35|30.05|30.65|32.6|33.25|33.6|33.3|33.6|33.7|33.55|32.9|33.65|33.8|33.65|34.5|34.8|34.7|35.05|37.05|35.3|35.4|35.2|35.3|35.65|35.1|34.2|32.85|32.45|32.25|33.25|33.8|32.85|32.85|32.8|32.35|32.6|32.5|32.9|31.95|31.75|32.75|32.1|32.3|33.55|34.3|34.25|34.75|34.55|33.6|33.25|33|33.55|34.55|35.05|37.1|37.25|36.8|37.1|35.95|36.25|36.4|34.75|35.35|36.6|37.1|36.5|37.45|35.8|34.5|33.9|33.15|33.15|33.65|33.05|32.8|33.85|31.8|32.6|33.75|31|30.25|29.25|29.2|26.75|26.75|27.5|26.7||26.65|27|26.6|26.6|27.35|28.8|29.3|30.6|28.7|28.8|29.2|29.7
04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|178.2|176.35||174.55|175.6|187.75|189.7||193.65|188.65|211.05|213.25|216.2|212.1|206.25||216.2|207.55|208.05||211.1|210.05|215.9|226.8|225.25|228.55|222.95|223.4|235.1|238.25|243.1||241.9|245.45|244.3|242.35|249.35|248.95|236.75|236.05|235.6|248.95|246.55|236.05|236.5|246.25|250.15|253.15|258.5|254|241.45|243.8|243.05|246.35|247.4|251.1|257.3|256.55|242.4|236.85|213.8|215.05|218.65||222.75|232.8|250.55|253.75|254.25|244.4|253.9|254.2|254.4|257.5|255.95|265.05|269.3|264.2|250.85|239.6|231.05|231.05|232.5|232.8|229.1||220.35|221.2|208.45|206.55|227.65|236.8|241.8|237.1|234.85|235.55|234.7|236.8|237.3|242.95|237.2|231.8|225.75|225.7||223.8|222.4|226.6|226.4|212.65|211.6|212|221.25|212.3||205.6|202.5|205.65|209.5|197|193.25|185.8|184.85|184.5|179.7|174.35|174.75|175.35|175.15|175.5|177.85|181.15|180.45|179.45|178.85|172|167|172.9|169.75|174.95|180.05|173.85|177.1|180.8|175.3||177.85|169.9|170|173.65|164.95|157.8|166.35|166.2|169.2|180.65|183.65|185.7|183.95|181.05|182.65|180.5|175.6|179.8|186.75|188.8|192.8|197.05|191.85|195.95|210.5|202.8|200.4|188.95|184.45|184.15|182.15|184.8|182.4|183.5|177.2|184.95|187.8|185.2|181|191.3|174.15|174.95|168.8|162.95|169.55|169|176.65|181.9|178.8|182.9|177.15|174.2|176.5|174.7|169.55|166.9|164.65|165|177.9|181.05|188.15|186.6|186.95|178.05|173.6|177.65|173.95|173.5|179.65|190.65|189.9|185.75|187|182.3|168.9|164.8|162.35|161.35|161.35|168.6|160.55|164.2|140.55|132.5|126.25|122.4|130.75|127.15|129.85|120.5|116.65|118.15|110.55||107.25|112|112.45|109.85|109.4|120.9|124.25|121.5|116.75|117.1|119.35|128.85
04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|94.7625|94.0125||94.2|94.1625|95.325|96.075||98.25|93.7875|99.075|99.1875|100.425|98.925|97.65||99.5625|98.3625|96.4125||98.475|98.0625|101.4|104.6625|104.4|107.3625|105.9375|113.3625|115.875|114.525|113.2875||113.4|110.7|109.8375|107.2875|109.3125|109.6875|105|104.2125|101.625|107.6625|103.6875|104.7375|104.625|109.275|115.6125|113.775|115.275|114.5625|110.475|109.5375|110.1|109.9125|111.825|110.7|114.15|111.3|107.775|103.4625|99.375|103.65|102.4125||103.35|105.075|106.875|109.5|110.625|105.675|109.05|107.6625|107.5125|108.3|106.5375|108.5625|107.2875|105.7875|104.325|103.05|101.025|100.425|99.45|101.3625|101.625||100.425|98.9625|98.3625|97.4625|103.3125|103.3125|106.0125|106.3125|104.625|102.1125|98.9625|101.8875|95.9625|97.8|95.4375|94.8375|91.2|90.6||91.0875|91.425|87.6375|87.7125|86.6625|85.1625|85.8|87.225|86.625||86.55|88.95|87.375|83.925|81.9375|81.1125|81.45|78.45|78.6|78.225|77.1375|75.2625|75.6|76.65|74.1|75.2625|76.0125|74.5125|73.0875|72|70.5|70.0875|71.5875|69.45|71.85|73.5375|74.2875|74.3625|75.225|74.175||76.8375|74.325|75.1125|76.58|74.29|71.47|75|76.58|76.91|81|81.49|81.64|81.6|80.44|80.51|80.44|79.84|80.92|82.42|82.46|84.11|84.45|83.55|79.61|83.66|83.06|84.26|84.6|83.4|84.53|85.95|85.2|83.03|82.88|81|82.84|81.34|79.31|81|79.31|80.03|76.09|75.15|75.34|75.11|75.67|76.91|75.22|75.64|79.84|80.74|80.74|81.22|79.39|78.45|77.33|76.16|77.47|78.38|78.56|80.03|80.81|81.34|83.7|81.22|81.41|81.45|81.08|82.28|84.49|85.91|84.67|84.38|85.8|79.95|80.4|79.54|80.59|78.53|79.54|76.35|75.67|72.6|76.01|74.85|70.12|70.05|70.72|70.39|66.41|65.92|64.69|63.15||64.42|66.56|65.7|65.51|67.91|73.42|74.89|75.45|67.09|66.86|65.66|68.7
04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|864.44|865.37||862.99|863.24|877.04|882.58||876.9|867.53|899.71|910.29|909.15|900.73|904.5||917.78|909.27|921.16||905.43|903.98|929.33|947.58|936.18|945.08|911.99|932.98|953.52|957.29|970.32||990.45|994.58|994.6|988.98|987.68|999.6|955.98|954.02|946.81|973.38|935.55|918.5|911.54|944.31|938.59|945.65|934.87|922.66|926.74|933.14|896.19|887.95|885.82|873.25|873.5|876.38|874.18|860.33|836.12|851.82|860.2||881.08|930.37|952.98|932.69|915.3|900.57|879.47|889.97|880.08|888.36|861.22|877.76|867.53|868.93|892.47|903.71|902.18|901.19|905.82|903.34|909.36||905.2|882.37|879.13|880.49|904.02|901.32|897.21|896.22|903.91|910.49|911.04|920.09|905.02|888.88|883.69|891.54|888.86|887.39||875.99|886.34|884.16|891.54|885.48|862.24|895.67|902.05|904.79||906.22|898.78|906.59|946.24|930.87|921.09|887.43|868.46|839.95|852.23|932.6|920.07|913.06|923.52|921.07|959.18|956.41|964.42|978.63|987.84|987.66|1001.6|1038.36|1035.28|1015.46|1013.83|1016.46|1024.75|1003.34|1004.18||1010.11|1014.24|1019.09|1006.02|999.42|990.11|1012.63|1003.71|1024|1046.63|1043.47|1055.1801|1052.59|1045.2|1053|1050.39|981.1|956.47|945.38|942.93|958.74|966.05|947.46|944.49|960.58|958.06|970.18|945.13|951.32|945.01|951.91|967.57|961.67|949.33|959.52|963.26|965.78|968.59|962.26|974.34|968.73|965.26|976.22|911.94|938.32|957.27|951.73|988.52|978.76|974.2|934.1|909.67|894.94|871.5|867.78|836.77|837.05|870.18|878.35|852.5|828.08|816.17|827.72|840.59|811.58|799.07|788.75|773.54|782.19|790.59|779.81|784.32|781.17|792.63|798.64|751.66|733.26|734.32|732.89|721.2|698.01|713.65|697.76|712.44|717.98|717.12|699.8|697.1|690.13|664.73|668.3|656.18|646.42||649.82|654.23|650.8|639.54|654|662.46|651.82|679.28|665.17|709.04|702.29|677.63
04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|7066.4521|7096.0181||7164.7549|7228.875|7281.9448|7271.0869||7269.5488|7324.021|7436.2222|7358.6309|7258.9619|7216.751|7237.3809||7233.626|7134.3188|7127.8042||7098.0801|7024.29|7043.9702|7094.0532|6929.6431|7008.1382|7224.895|7418.894|7462.3721|7505.6689|7519.6489||7527.2041|7510.9619|7508.8359|7446.5371|7527.4761|7502.6831|7533.9912|7500.104|7482.8208|7369.1729|7378.311|7209.9648|7158.0259|7150.7871|7060.0308|7050.7568|7085.5479|7098.1709|7039.1738|7046.187|7058.7192|7204.5811|7136.1738|7093.375|7056.2759|7135.9482|7147.9819|7158.6138|7072.1558|7154.2261|7227.8809||7509.2881|7606.2881|7644.9702|7521.5942|7498.521|7539.103|7546.2969|7604.7949|7510.8721|7505.895|7501.6421|7425.499|7365.8252|7364.9199|7418.0801|7530.2808|7484.269|7534.624|7537.1582|7467.394|7475.583||7379.624|7286.5601|7206.8428|7210.7339|7230.5049|7210.96|7176.0781|7221.5918|7240.9102|7170.377|7224.5332|7223.7632|7275.8828|7257.3789|7148.209|7147.937|7139.8838|7230.0068||7480.6948|7471.1938|7493.9512|7539.7822|7437.2622|7428.8018|7344.2891|7249.0991|7299.6348||7307.0088|7265.2959|7243.8511|7284.75|7421.4268|7526.3901|7552.0879|7506.5742|7454.771|7555.481|7239.0098|7249.2798|7467.937|7592.3989|7526.2988|7625.6968|7686.729|7547.8799|7744.0962|7832.0928|7833.5859|7786.2622|7713.6479|7726.6782|7734.8218|7808.0688|7818.3389|7838.9238|7915.9722|7839.7842||7874.2129|8640.6504|8468.9502|8480.9004|8510.4502|8387|8483.2002|8342.3496|8418.6504|8478.9502|8717.9502|8833.9004|8636.75|8504.2002|8255.8496|8234.2002|8283.3496|8398.4502|8368.2998|8406.7998|8351.9004|8288.0996|8083.7998|8218.5498|8665.25|8688.4502|8680.0996|8681.2998|8734.9004|8807.25|8411.5996|8385|8433.3496|8376.7998|8321.3496|8187.5|8297.75|8488.9502|8446.7998|8170.9502|8174.8999|8275.9502|8210.5|8298.3496|7767.75|7754.8999|7879.9502|7580.8999|7700.0498|7715|7827.1001|7843.5|7831.3999|7818.8501|7761.75|7776.75|7720.7998|7673.4502|7613.5498|7631.5|7596.9502|7515.8501|7543.2002|7597.1499|7796.1499|7866.7002|7894|7877.25|7916.75|8182.5|8316.8496|8299.0996|8407.8496|8291.9502|8000.0498|7939.2002|7820.3501|7871.0498|7952.1499|7956.9502|7920.6499|7995.6001|7975.6499|8052.2998|8124.3501|8129.3999|8164.4502|7900.0498|7773.6001|7732.6001|7680|7750.7002|7976.9502||7539.1499|7453.25|7544.1499|7465.1499|7468.7998|7707.1499|7821.6001|7888.2998|7979.8999|7939.6001|7945.4502|7922.8999
04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|336.45|336.65||329.5|331.15|339.9|342.7||341|328.85|353|355.6|358.55|350.55|353.55||370.65|364.3|360.8||357.2|355.2|359.85|372.7|367|371.15|367.1|368.15|378.55|383.9|381.1||387.7|387.6|389.6|383.65|395.65|405.05|394.2|394.95|390.15|407.25|406.25|395.6|389.5|399.55|415.2|411.75|402.35|406.95|393.15|390.15|392.25|394.8|397.05|393.1|355.1|335.95|333.1|310.7|282.1|282.35|275.65||280.95|283.7|294.85|302.55|298.6|294.45|303.85|307.25|306.8|292.5|282.5|286|287.7|285.05|281.75|281.05|279.4|274.95|276.9|277.9|275.2||266.85|263|257.45|254.7|271.45|267.7|269.4|270.65|274.2|272.45|269.55|270.35|271.9|269.6|263.5|256.3|246.95|248.05||244.25|245.45|243|243.85|238.7|242.75|239.75|252|240.2||229.45|226.8|234.2|231.7|219.5|219.2|218.65|207|204.75|196.05|189.25|188.7|190.45|194.65|196.7|202.8|203.3|203.75|203.05|204|195.95|192.85|200.05|195.7|198.7|198.3|191.5|190.7|191.6|188.75||190.3|185.4|185.05|187.25|182.2|176.35|183.8|186.2|185.8|192.6|195.45|198.2|200.15|198.5|202.7|198.15|194.85|204.05|207.9|206.6|213.15|216.25|218.1|212|224.85|215.65|209.85|207.95|201.45|198.4|194.75|197.05|195.1|193.1|196.5|201.9|203.3|195.05|193.8|190.65|190.95|191.45|191.6|192.25|191.45|186.55|191.2|189.45|187.15|191.95|198.25|192|194.4|190.75|188.2|186.25|183.8|186.05|192.7|195.6|199.1|191.9|188.6|188.05|184.7|185.45|184.8|178.45|179.25|184.6|185.25|184.6|192.45|187.7|184.5|179.65|172.95|172.9|173.7|179.15|177.15|187.7|184.45|186.8|187.8|174.05|174.9|170.25|170.05|161.3|158.2|158.6|151.4||150.85|151.95|153.4|152.8|155.3|166.4|167.95|174.1|166.9|165.45|166.65|170.75
04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|937.4|944.1||964.8|943.15|973.7|905.55||898|890.45|963.95|956.6|976.3|950.9|941.35||974.3|928.25|940.7||946.5|924.3|921.75|956.35|973.1|991.25|1000.4|978.3|1022.1|1016.2|1015.1||1027.35|1055.25|1066.7|1058.45|1086.4|1096.4|1108.15|1098.35|1068.6|1110.25|1040.1|1029.3|1019.35|1025.9|1063.75|1024.45|1019.35|1019.5|1020.9|1024.2|1024.35|1014.7|983.65|981.45|989.15|995.45|1008.75|1006.5|986.05|970.5|970||1021.5|1032.75|979.65|998.65|967.05|960.45|955.45|960.2|974|961.75|964.9|965.15|977.5|969|913.85|888.25|852.85|851.05|850.85|840.7|840||835.2|829.4|822.3|813.7|840.35|840.3|827.2|820.85|814.9|823.2|831.75|845.6|855.65|846.9|858.85|838.65|796.95|799.95||799.3|809.25|806.1|806.05|815.05|806.9|806.85|814.35|782.95||774.05|781.15|805.75|839.7|840.45|847.5|827.1|820.2|813.65|807.05|799.75|811.9|808.7|814.2|793.95|807.25|851.9|895.3|898.3|883.2|879.6|900.2|892.15|856.35|845.05|850.65|847.3|843.5|842.15|845.85||838.9|847.6|849.7|841.4|812.05|816.1|821.05|813|818.15|849.4|851.05|851.55|858.6|855.85|849.4|819.95|809.15|818.9|808.7|816.45|827.8|814.1|806.7|807.8|838.9|819.7|827.35|827.3|836.45|830.05|808.5|824.35|821.4|803.1|779.8|792.3|791.35|780.35|761.6|757.95|758.55|758.85|757|730.85|726.85|735.9|745.75|752.4|750.65|740.8|744.05|754.2|777.1|751|755.95|719.9|692.2|691.35|698.2|703.15|698.15|695.45|703.85|698.8|674.85|654.2|649.65|630.25|636.55|652.15|654.1|664.45|679.95|657.9|616.95|587.9|579.5|585.75|592.55|590.45|591.05|598.4|611.65|614.85|626|612.4|611.3|570.05|547.8|538.85|532.3|517.45|498.75||509.55|542.35|536.75|537.65|528.9|539.45|538.65|548.3|543.1|548.5|561.95|574.45
04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|922.85|914.4||898.95|906.25|914.2|908.7||897.8|872.45|910.1|908.5|918.5|897.55|872.55||883.45|880.85|872.15||873.95|864.1|880.7|898.9|900.2|906.7|890.45|888.95|914.05|920|914.2||940.75|971.3|923.85|903.55|915.9|906.45|879.15|876.4|866.9|872.4|871.55|869.7|849.05|881.5|893.5|877.15|872|877.25|896.85|907.35|911.35|888.7|859.1|864.2|863.9|866.15|865.35|874.5|864.45|872.55|881.75||862.85|862.55|878.3|896.75|904.4|892.9|910.25|925.15|926.55|925|936.25|935.5|914.15|910.3|905.55|911.4|895.4|904.25|902.95|899.3|901.65||873.9|854.95|853.95|840.85|857.15|856.35|857.5|856.2|850.2|849.7|856.05|858|853.8|851.75|863|858.15|875.55|851.35||846.05|851.5|849.05|838.95|831.6|845.45|846.75|857.95|863.15||831.85|837.75|839.55|829.4|808.15|801.25|805|791|788.9|766.05|769.15|761.5|771|774.45|778.85|770.7|780.8|785.35|800.75|798.3|799.55|804.75|810.6|786.55|791.65|805.9|821.05|827.95|830.05|824.95||818.9|811.45|809.1|813|797.05|804.4|833|831.85|840.1|848.1|856.15|867.65|864.7|857.1|864.4|845.2|830.5|845|838.45|834.55|852.3|850.3|835.9|827.75|851.55|841.25|839.2|847.9|860.85|861.25|852.85|863.65|860.45|842.35|839.3|861.5|856.9|860.6|865.75|868.6|875.4|860.9|875.8|875.1|912.85|913.55|881.1|883.35|867.45|867.4|877.8|859.2|888.35|854.45|875.2|865.2|855.85|859.75|862.95|860.2|840.25|850.75|868.65|863.5|844.05|814.05|805.25|806.45|786.8|784.35|786.25|780.75|796.65|777.95|775.85|771.6|772.05|764.1|745.3|750.45|740.9|741.7|758.5|779.3|796.7|794.8|807.1|779.5|774.8|768.65|748.1|741.15|754.45||729.95|730.4|715.8|702.95|700.75|751.95|746.75|760.5|744.6|750.5|760.05|735.15
04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|28106.3008|28521.9492||29320.6992|30057.75|30821.0996|30305.4004||30356.0508|29881.0508|31748.75|31582.6504|30230.6504|30114.0996|30358.25||29951.9492|29465.4004|29094.4492||28116.1992|27580.3496|27803.3008|28312.1992|26954.5|26936.6992|26595.5|26842.1992|27430.8008|27644.5508|27701.5||27555.8008|27313.1504|27185.0508|27848.5996|28676.5996|27695.25|27658.75|27706.9492|26501.6992|27450.9004|27553|27260.3496|27090.8496|27542.4492|27623.3496|28268.5|28597.4004|28653.25|27965.8496|28344.1992|28293.75|28165.8008|28022.1992|26722.8496|27091|25994.4004|26432.5508|24543.5996|22773.3496|23106.3008|22820.1992||23255.6504|23694.3008|23719|23979.9492|24374.5|23846.9004|24413.8008|24855.5996|24726.4004|25369.0996|25569.3008|25813.4004|25002.1504|24824.3496|23895.5|24034.1992|23950.3008|24013.1992|24599.9492|23839.6504|23715.5508||23826.75|23894.4004|23916.6992|23717.5|24574.4004|24510.4004|24259.0996|24259.6504|23722.1992|23805|23758.0996|24420.6992|24775.75|24954.1504|24912.8496|24905.1504|24635.6992|24908.4004||24306.3496|24381.1504|23698.8008|24243.5508|24465.3008|23948.6992|23661.6504|24069.25|23989.75||23435.5|23441.5996|22867.5508|22762.8008|22604.6992|22053.0508|22239.4004|21910.3496|21876.0996|21671.3496|21694.5508|21677|21361.1992|21734.3496|20424.6992|20521.1504|20991.6992|21147.5|21184.8008|21102.25|21177.4492|20642.25|21135.9004|21088|20956.0996|21198.5|20735.5508|20712.5|20296.9492|20131.8008||20611|20256.9492|19834.6504|19533.1504|19008.4492|18341.9492|18951.8496|18982.4492|18903.6992|19520.9492|19888.4004|20387.8496|20065.25|19789.5|19502.5|19643.3496|19401.5|19355.8496|19782.9492|20025.3008|20429|20563.5996|20466.5996|20283|21329.5508|21528|21710.6504|21810.75|22210.75|22317.75|22080.1992|22081.3008|21914.3008|21512.75|21458.25|21237|21378.9004|21551.5996|22396.4004|21910.0996|21722.8496|22103.9004|21593.75|21747.25|21711.1504|21395.0996|21743.6504|21915.75|21113.8496|21332.75|21568.1504|21979.4492|22440.75|22266.0996|22269.9492|21731.0996|21843.25|22085.75|22311.1992|22295.4004|22803.5996|22439.8008|22824.0996|23111.1504|22872.6504|22762.8496|22663.5|23051.0508|22341.9492|22523.8496|22068.8008|22566.25|22756.25|22017.5996|21678.9492|21866.0996|21635.4004|22111.3008|22117.25|22392.6504|21251.1992|21513.3008|21009.8008|21180.9004|22089.5996|21396.6504|21630.0996|21201|21069.3496|20857.3008|20808.9004|20477.5508|20667.3008||19910.25|19251.1504|19411.6504|18340.75|18152.6992|19180.5|19310.8008|19763.25|19127.1992|18914.9004|18732.75|18432.4004
04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|276.13|265.25||269.01|268.53|275.6|276.13||276.46|260.18|293.92|298.84|297.12|287.84|284.03||294.54|284.46|284.12||285.83|274.4|280.36|281.26|276.28|274.79|265.15|264.32|264.59|255.32|265.09||263.08|254.05|253.17|257.84|267.87|272.43|270.11|266.72|256.59|276.06|275.59|275.49|272.03|280.92|287.74|291.94|295.56|302.67|287.65|288.25|285.62|282.62|283.9|276.89|284.13|293.06|273.33|266.4|258.27|222.22|230.21||240.21|230.13|241.29|249.54|245.67|234.76|240.91|243.69|243.37|252.52|250.33|259.14|261.36|239.44|222.83|215.35|214.17|209.3|207.81|206.98|203.21||199.32|192.33|187.59|193.37|205.56|211.3|214.61|218.48|214|208.65|209.95|212.46|213.35|212.68|200.62|206.73|206.1|204.71||214.04|210.34|213|205.84|194.93|186.78|182.36|185.06|172.2||175.21|172.23|176.63|171.55|167.06|169.28|163.08|157.79|152.57|150.81|138.69|139.82|142.44|147.43|138|142.01|140.02|133.19|131.73|131.55|129.42|126.43|133.04|130.35|132.33|128.22|127.81|126.76|130.9|131.02||131.74|123.87|121.9|123.03|118.06|112.77|122.62|128.13|127.49|129.32|130.87|131.67|130.47|127.29|128.73|125.91|127.77|132.53|137.51|137.49|139.54|138.48|141.26|140.49|154.55|144.08|145.27|138.99|136.86|137.3|137.56|137.79|138.26|135.8|137.27|140.46|132.97|135.07|134.87|135.35|132.15|128.46|130.94|134.2|138.26|136.72|144.91|139.06|136.54|141.37|140.63|139.02|135.89|138.16|137.65|134.8|130.91|134.99|137.83|139.78|144.28|147.69|141.06|135.94|135.63|136.01|136.67|134.38|134.58|137.36|134.55|132.95|133.28|131|128.39|129.9|126.29|127.73|131.11|133.37|124.31|123.74|120.74|123.11|119.83|119.46|120.21|114.19|113.02|111.52|110.59|108.15|104.84||105.45|112.06|112.79|114.41|112.27|124.98|126.32|130.88|130.58|143.45|145.06|147.24
04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|936.81|937.39||934.7|933.35|961.69|945.5||921.12|900.28|962.34|958.31|932.08|929.53|949.54||967.16|959.74|953.86||941.91|938.14|939.52|964.37|957.03|959.11|932.28|947.64|980.27|972.54|998.88||991.54|989.56|989.17|989.72|1010.28|997.47|1009.52|993.1|962.86|994.09|990.5|972.72|940.79|956.98|969.37|973.4|953.26|976.11|960.86|960.13|968.01|964.11|978.09|957.61|962.5|934.24|946.65|877.64|825.69|851.56|844.3||869.93|865.98|868.79|875.55|874.2|852.08|844.85|859.37|847.6|854.89|863.56|861.32|849.82|842.4|839.38|831.94|833.55|820.02|818.88|820.15|818.67||807.11|805.99|784.89|768.49|801|794.39|802.53|799.67|803.83|799.31|799.96|814.5|800.61|799.8|795.66|798.52|784.29|789.83||787.7|789.39|710.05|724.85|728.08|741.82|743.02|742.29|732.61||713.12|731.44|713.04|706.61|702.26|692.12|693.13|692.51|679.91|667.94|659.82|670.88|669.24|659.2|665.29|665.68|663.15|671.77|670.23|664.5|658.62|644.41|642.67|641.34|655.55|668.3|673.51|663.83|664.24|665.36||656.44|658.13|655.81|648.4|628.57|630.52|640.46|633.22|647.25|654.15|653.21|653.5|644.21|643.04|637.41|633.69|623.67|628.33|637.41|634.45|633.8|622.45|612.98|603.66|635.57|632.37|641.45|640.28|638.2|642.88|633.09|636.95|647.25|639.63|630.75|613.21|610.48|602.86|589.32|599.76|603.45|609.05|609.36|598.35|604.81|594.61|597.91|594.81|591.56|604.31|607.44|611.5|613.6|614.18|603.19|603.9|602.26|588.54|595.23|592.21|595.73|601.92|610.35|604.94|598.12|569.68|569.88|570.77|572.1|581.05|577.77|569.55|573.19|564.11|555.29|542.95|534.8|537.49|545.89|556.2|556.38|573.58|584.35|588.62|598.85|579.49|587.22|577.54|585.78|566.89|557.68|530.25|531.89||528.27|531.79|532.33|531.32|518.93|563.46|546.05|543.76|528.4|536.13|543.03|548.99
04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|1234.1801|1221.71||1230.1|1247.21|1225.45|1199.5699||1210.5601|1224.59|1251.87|1241.15|1237.95|1222.33|1130.4399||1148.27|1082.16|1080.45||1054.65|1050.61|1061.34|1067.87|1056.2|1062.9301|1056.99|1080.9399|1100.65|1106.9301|1119.8||1131.72|1124.87|1132.65|1124.89|1142.97|1138.16|1100.36|1084.35|1087.59|1108.0699|1096.09|1082.14|1071.03|1103.52|1136.12|1137.23|1157.52|1124.4399|1123.1801|1135.36|1107.02|1105.42|1126.99|1113.58|1142.14|1123.99|1089.91|1098.1899|1073.99|1074.11|1072.34||1077.47|1081.0601|1154.52|1173.1899|1165.67|1147.26|1165.83|1195.91|1201.79|1185.88|1184.21|1183.39|1141.92|1140.29|1139.05|1137.42|1136.24|1114.78|1103.39|1097.16|1101.0699||1096.55|1106.4399|1077.9|1055.79|1111.86|1105.92|1068.61|1043.25|1062.36|1053.59|1062.87|1084.87|1069.14|1073.46|1066.58|1053.33|1042.55|1019.6||1026.73|1015.22|1021.15|1066.52|1031.8101|1017.43|1010.76|1005.6|1012.4||1027.41|1016.93|1000.99|996.93|1011.05|993.38|973.4|888.63|878.76|880.53|883.36|887.68|874.49|876.24|867.73|884.51|875.13|887.73|897.08|890.13|890.19|870.34|874.35|876.85|874.59|853.35|852.6|831.26|825.11|825.48||822.69|826.02|827.09|833.83|816.84|801.13|823.4|825.31|831.88|863.59|878.53|869.35|863.29|866.06|841.21|823.6|824.71|826.41|839.37|840.41|864.78|843.64|822.55|810.78|845.2|847.66|851.33|855.25|866.64|857.29|850.47|859.01|856.47|828.46|834.92|841.21|829.7|831.88|844.31|816.27|766.21|763.84|762.28|766.68|758.63|752.04|786.97|754.18|753.14|758|768.26|762.58|761.23|769.86|762.66|762.89|758.68|760.81|768.13|778.93|778.13|780.12|766.2|770.06|728.68|730.84|719.59|721.14|720.7|720.4|723.03|720.27|743.04|723.64|722.83|720.95|724.25|723.05|723.04|736.6|725.14|728.31|730.95|739.43|730.06|759.61|730.25|735.96|741.43|697.43|681.88|685.24|690.49||675.99|674.09|675.99|665.07|684.64|719.21|730.32|721.16|707.47|715.37|719.02|718.69
04347|18399|/equities/steel-authority-of-india|NIFTY200|93.1|94.05||89|89.15|91.6|92.8||90.7|84.7|94.35|95.6|89.8|91.05|89.65||83.85|78.8|79.15||76.75|72.25|70.5|72.3|73.35|73.5|70.75|72.15|75.05|76.7|72.85||73|71.3|74.35|72.1|76.4|78.45|78.8|78.4|76.55|73.2|71.4|70.55|66.8|65.3|66.9|64.6|64.75|62.7|64.75|66.9|66.7|66.75|67.7|65.05|64.45|63.6|61|63.6|57.65|56.95|57.3||58.25|58.2|64.85|66.75|66.2|65.95|70.15|67.2|74.7|75.9|74.85|77.05|78|76.2|78|79.3|74.5|74.1|69.75|64.5|63.95||60.25|59.05|57.15|55.35|57.8|57.55|60.15|58.3|58.55|57.75|55.75|54.7|55.75|55|54.9|54.25|51.7|49.95||48.45|46.55|43.05|43.4|43.25|41.1|39.9|40.05|40.3||39.15|39.55|39.6|37.95|37.8|37.95|38.25|34.75|34.7|34.15|34.35|33.6|34.4|34.1|35.2|36.55|36.05|35.5|34.6|34.75|33.85|32.8|32.95|33.05|33.55|33.95|33.75|33.5|34.3|35.15||34.15|33.75|35.6|35.7|34.35|32.85|34.8|35.5|35.35|37.85|38.15|38|39.45|39.55|38.9|38.5|39.35|38.7|40.4|40.5|41.9|41.6|40.1|38.5|40.95|40.7|41.45|41.1|41.8|42.45|41.8|41.1|40.75|39.05|38.85|38.75|38.75|38.9|38.1|37.7|37.55|36.75|34.6|34.35|34|34.25|35.45|35.55|34|34.35|35.15|35.15|35.85|35.55|35.4|34.5|33.3|34.2|35.75|36.9|36.7|35.35|32.45|31.85|30.85|31.2|30.35|30.4|29.55|30.5|30.85|30.85|32.5|31.2|30.15|29.65|28.75|29.5|29.3|30.35|30|31.6|32.15|32.7|33.4|31.1|30.95|31.1|30.5|30.15|30.2|29.65|28.3||27.3|28.1|27.6|27|27.45|29.35|28.15|28.75|27.65|28.4|28.4|28.4
04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|637.95|639.95||645.15|640.65|646.05|633.25||627.35|619.35|636.75|614.25|621.05|620.45|608.8||610.75|597.8|597.7||587.2|575.75|585.3|587.85|591|578.3|574.55|584.75|602.3|605.5|613.6||626|612.6|614.8|611.2|618.95|624.35|614.2|604.45|594.6|609.55|601.45|604.05|595.3|607.3|616.05|621.25|631.15|627.5|627.15|643.65|627.1|623.6|634.65|634.75|631.5|629.2|609.45|590.15|586.2|564.35|569.8||586.4|575.2|582.9|594.7|596.55|581.45|604.3|607.05|602.3|609.65|621|620.8|601.9|605.3|603.45|604.4|596.25|592.35|584|590.6|586.95||590.45|574.6|568.3|552.55|575|571.35|576.6|571.65|576.25|568.1|565.2|569.55|568.7|582.3|569.05|548.25|544.65|539.35||511.65|511.7|506.2|520.15|512.85|503.25|507.35|513|518.4||508.45|509.25|506.05|490.9|510.15|509.15|512.5|504.65|485.6|469.4|465.75|456.35|463.4|470.45|474.5|484.5|485.55|490.2|486.35|483.65|486.9|490.3|502.2|503.15|513.9|512.9|524.1|511.75|521.05|523.1||506.9|500.45|506.15|510.1|489.65|485.8|502.9|508.85|503.65|523.35|512|518.5|506.4|495.8|505.55|507.95|509.3|501.9|513.25|512.45|523.45|514.5|521.45|520.25|555.75|532.25|525.15|525.1|533.45|532.35|522.3|525.4|526|528.35|531.35|520.8|532.15|541.05|543.85|525.95|532.25|528.85|528.95|519.4|531.7|509.95|493|482.6|475.5|485.6|476|474.3|477.25|483.8|503.6|499.7|495.1|492.1|499.7|493.9|481.95|482.5|479.25|480.2|476.85|473|468.15|472.95|482|479.95|487.65|484.4|500.45|493.2|488.1|484.25|485.65|483.4|485.8|480.1|473.65|499.15|500.75|489|494.25|494.85|476.15|473.1|465.4|474.25|459.1|450.9|459.15||469.4|466.45|455.75|441.7|440.7|448.6|455.95|452.35|463.9|463.85|469|452.2
04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|455.2|455.75||466.65|458.25|476.05|464.3||465.1|453.9|493.45|480.6|476.95|477.75|469.15||478.35|470.3|463.9||454.1|451.6|469.25|481.15|484.25|478.45|464.5|456.7|477.25|482.3|486.25||489|491.05|502|506.1|511.3|506.4|513.3|504.9|493.2|511.5|497.85|498.25|494.95|504.1|515.4|525.25|516.3|518.95|511.85|516.8|526|528.2|551.45|553.3|548.55|515.9|520.6|502.95|477.75|492.95|487.65||491.55|507.85|503.7|525.3|517.2|502.05|518.2|532.3|534.95|527.65|521.7|527.9|518.05|487|491.95|495.6|478.4|480.75|480.5|485.65|490.65||484.45|488.1|476.7|456.25|483.9|498.65|506.15|502.85|493.35|469.85|474.4|474.9|458.25|463.8|443.8|443.25|431.85|445.05||439.95|420.35|416.1|426.25|429.3|428.85|421.7|417.45|416.25||424.8|442.05|442.55|440|441.1|435.45|439.35|417.95|417.15|423.3|422|420.2|422.55|427.25|418.05|428.4|430.25|426.9|428.75|427|434.8|431.55|439.45|442.6|449.6|460.05|466.6|463.45|467.05|460.45||466.25|465.65|470.9|467.65|458|442.7|460.7|479.9|474.6|484.5|474.05|479.05|495.85|499.35|486.9|480.55|464.45|474.3|481.35|476.5|477.05|479.2|466.3|452.6|476.65|481.7|485.1|479.7|469.5|474.55|471.05|437.85|434.25|426.25|400.15|405.65|401.9|397|398.05|394.35|396.35|395.5|389.45|385.45|386.9|386.45|387.15|388.55|379.25|375.65|377.5|379.95|381.7|382.7|382.55|380.3|379.15|391|390.25|389.25|400.85|390.5|389.6|399|399.75|401.1|402.05|403.35|397.4|421.2|413.7|396.95|405.55|403.7|398.25|395.35|385.55|374.75|373.45|380.8|384.15|386|389.3|391.85|402.15|405.45|402.55|414.8|406.65|384.95|389.9|393.75|393.05||393.95|386.1|379.45|369.95|358.05|386.35|385.55|391.4|408.3|392.5|378.75|382.25
04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|599.266|604.811||597.568|595.27|588.875|572.29||563.798|549.86|559.402|557.453|550.16|559.052|564.447||557.453|542.966|534.074||533.924|529.328|522.435|517.239|500.254|507.098|501.753|529.079|532.376|540.519|550.16||540.568|539.07|536.172|543.816|551.359|550.31|552.008|557.653|558.652|561.5|567.395|560.85|555.006|579.484|588.676|590.174|591.373|589.475|581.632|583.88|573.689|583.98|580.233|576.886|569.143|576.886|565.896|561.15|565.896|587.177|587.976||585.429|583.93|609.207|611.255|598.817|585.179|602.513|613.703|617.4|615.302|599.716|602.513|614.553|616.401|630.338|636.483|631.787|639.031|609.857|598.267|608.658||609.957|614.752|601.514|571.491|607.459|617.35|616.201|612.454|611.505|599.416|596.319|599.266|604.362|609.207|571.591|568.594|575.088|568.194||577.436|566.445|562.849|573.089|562.799|572.19|567.245|573.389|576.586||564.747|545.264|540.868|544.315|535.973|537.971|547.712|545.914|547.163|528.479|534.474|537.671|545.464|565.396|562.499|534.024|535.823|551.709|554.406|554.456|554.406|553.607|551.858|549.56|559.352|559.252|553.307|563.448|564.147|573.939||559.252|552.458|563.848|588.076|576.836|565.197|557.653|555.455|558.552|567.345|558.053|554.356|561.3|532.875|474.527|473.628|453.996|451.398|456.793|468.832|474.777|469.632|472.03|473.778|487.616|488.914|491.312|503.402|477.025|482.67|477.525|484.069|484.618|482.82|496.258|487.166|490.014|491.712|481.371|470.93|465.385|460.09|468.932|478.3|487.55|471.8|455.8|455.1|455.95|460.2|437.9|418.45|423.85|422.4|423.75|403.5|415.6|422.15|435.7|440.1|430.05|427.75|438.5|436.2|437.35|405.35|408.3|400.9|410.05|406.95|403.5|411.15|420.15|398.75|378|374.45|368.3|368.25|366.4|367.7|364.1|360.7|365|373.35|367|364.2|370.9|370.3|359.75|357.1|350.2|343.95|352.2||357.15|359.6|350.15|345.65|335.4|338.2|339.45|326|319.65|317.55|315.55|317.35
04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|726.15|734.45||724.6|732.2|753.1|748.95||759.15|750.3|805.25|819.45|812|809.1|761.75||779.1|751.8|752.25||744.15|731.05|737.65|766.15|763.75|752.05|715.15|733.05|777.2|782.25|783.85||767|762.8|768.5|748.55|772.3|776.45|733.65|743.45|739.5|732.6|672.3|654|637.15|618.6|591.1|580.35|583.7|568.65|560.95|563.1|561.05|571.95|535.75|525|529.7|517.6|519.6|494.05|475.3|489.75|492.85||507.1|519.3|528.6|536|528.85|510.45|533.9|535.95|541.95|523|500.3|500|498.45|491.05|486.55|489.25|479.95|477.4|479.7|482.8|478.25||476.2|474.05|475.8|460.8|489.85|493.8|498.2|503.65|509.5|508.15|511.1|510.65|510.45|509.05|490.9|455.4|427.35|404.95||392.1|383.3|368.05|367.4|358.45|356.35|353.05|327.4|322.1||324.5|325.25|318.05|314.65|317.7|317.6|313.25|306|310.15|313.5|322.35|326.05|322.5|323.15|320.15|321.9|323.95|321.45|321.15|318.2|319.65|318.45|318.05|307.45|300.55|301.55|301.8|300.95|304.25|308.05||301.6|299.5|299.95|297.4|290.7|278.8|293.55|279.45|286.7|290.3|298.65|301.7|306.1|303.8|293.05|288.8|287.35|289.3|296.9|303.3|312.85|311.5|310.1|312.5|327.9|329.25|334.5|333.85|324.1|315.35|317.3|311.05|296.1|292.1|295|296|295.9|297.05|301.15|300.85|296.15|296.95|296.7|298.05|305.7|310.05|312.4|299.65|298.3|301.55|307.25|303.8|301.55|306.3|299.9|298.45|296.15|305.65|298.35|299.6|307.1|312.5|311.7|309.9|308.5|309.3|308.35|310.05|312.05|315.2|317.3|313.25|311.8|310.75|314.25|314.2|313.5|305.6|307.05|311.75|306.5|311.5|312.65|315.55|318.35|315.5|313.85|315.5|308.45|306.45|304.1|310|299.5||295|283.4|288.85|280.35|276.35|293.2|292.7|299.75|285|288.7|288.85|286.05
04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|1139.4|1124.75||1128.6|1110.2|1108.6|1114.35||1100.5|1074.55|1115.45|1100|1116.3|1114.05|1112.55||1122.9|1062.8|1091.5||1117.85|1072.35|1096.45|1113.2|1160.65|1175.2|1166.2|1141.1|1214.8|1293.8|1291.75||1290.35|1300.05|1333.15|1251|1242.3|1228.75|1202.95|1114.8|1081.7|1096.35|1050.25|1046.85|1018.2|1002.95|1055.45|1057.65|1051.5|994.55|1014.35|1029.1|1028.6|1048|1024.3|1036.85|1052.15|996.7|981.65|983.2|1006|972.6|982.6||1030.8|1032.5|1040.25|1051.35|1129.05|1119.5|1096.1|1088.55|1079|1111.85|1061.9|1061.25|1079.65|1074.05|1112.9|1107.05|1094.6|1100.7|1075.9|1069.9|1064.95||1070.9|1046.9|1004.65|957.4|999.2|1041.5|1048.85|1039.15|1030.75|1036.45|1031.85|1027.95|1035.6|1040.15|1014.2|1024.55|1051.05|1038.95||1061.55|1070.3|1026.55|1052.15|1006.95|1034.65|1017.05|993.15|999.6||1011.6|989.7|1007.05|1055.45|1013.4|994.8|968.85|958.35|967.55|957.3|933.3|890.95|910.95|922.05|964.95|919|924.85|925.65|960|919.4|875.65|836.4|859.55|861.95|865.15|860.2|877.45|845.25|853.4|853.8||838.35|847.4|847.05|860.3|819.35|782.5|805.75|808.6|817.5|849.25|889.35|892.35|916.95|893.6|863.1|871.95|872.5|890.05|888.05|907.25|888.3|863.5|869.9|870.65|871.65|882.75|871.8|885.5|890.15|890.3|903.85|904.5|879.8|846.7|813.4|774.7|786.4|817.65|853.1|814.2|844.3|804.1|830.65|797.7|759.75|723.6|726|694.5|661.45|636.15|652.35|669.45|684.95|702.15|668.75|681.6|717.45|699.3|666|634.3|625.7|623.25|630.5|623.6|621.5|610.5|606.1|611.75|619|589.55|598.85|572.7|588.4|582.05|589.45|584.8|596.4|579.15|533.8|485.3|462|468.05|465.25|473.15|469.55|479.2|477.6|477|469.65|476.7|500.9|500.9|514.45||498.35|488.55|465.3|449.85|447.45|451.2|443.75|438.1|417.25|417.4|415|404.55
04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|3109.5|3118.8||3144.55|3161.8|3195.1499|3218.95||3104.05|3246.55|3322.25|3317.3501|3271.3999|3264.7|3238.8999||3165|3177.8501|3158.55||3066.8|3064.8501|3121.1001|3142.6001|3129.6499|3050.2|3036.5|3112.95|3110.05|3066.1499|3057.95||3070.95|3050.95|3006.95|3008.05|3049.7|3059.1001|3006.3501|2924.2|2894.3|2995.3|2948.1001|2980.2|2958.45|3071.8501|3057.3501|3073.1001|3108.8|3139.8501|3190.8|3206|3213.3|3176.8999|3214.1001|3157.95|3188.45|3200.05|3203.45|3139.3501|3111.3501|3196.55|3261.05||3291.3|3303.1001|3273.8501|3308.8|3260.7|3221.75|3233.3501|3250.7|3158.95|3174.8501|3176.45|3120.8999|3032.8|3051.5|3093|3039.45|2928.25|2862.75|2909.3|2930.5|2929.3999||2909.3501|2908.75|2872.5|2820.1499|2861|2838.2|2814.2|2761.55|2797.7|2783.6001|2784.3|2810.8|2797.3|2737.7|2727.55|2709.45|2749.55|2726.8||2679.6499|2720.6001|2701.3|2722.05|2724.25|2660.25|2636.8999|2626.6499|2666.05||2656.8501|2671.05|2687.8|2649.6001|2726.6001|2707.45|2685.7|2653.1499|2633.6001|2604.6001|2664.8501|2632.6499|2622.2|2630.1499|2688.2|2686.8|2671.1499|2675.3999|2739|2711.55|2763.3|2740.6001|2809.6001|2826.55|2830|2812.95|2825.7|2735.95|2714.3|2705.8||2523.45|2492.3|2488.3999|2426.3|2422.3|2332.25|2467.45|2522.95|2465.3|2449.8999|2460.95|2503|2491.3999|2491.3999|2374.1001|2331.1499|2327.6499|2348.2|2327.05|2288.8|2299.5|2265.1499|2246.3501|2257.25|2238.55|2248.3999|2253.5|2242.6499|2248.1001|2248.6001|2252.8501|2256.6001|2269.75|2253.3999|2242.1499|2254.45|2257.3501|2279.8999|2282.8|2295.3501|2308.1001|2259.5|2249.7|2254.1499|2281.3999|2279.5|2276.05|2309.75|2206.8|2157.3999|2171.2|2190.95|2225.05|2207.8999|2200.75|2234.75|2233.8999|2171.95|2220|2222.3501|2204.3501|2218.8999|2269.8999|2263.2|2199.6499|2157.1499|2092.05|2082.1499|2101.6499|2118.8501|2016.1|2042.2|2035.3|2027.95|2044.6|2038.1|2047.8|2045.8|2029.9|2039.5|2067.6499|2108.75|2072.05|2071.75|2048.25|2091.55|2046.15|2047.15|2045.25|1972.35|2004.3|2005.3|1943||2020.35|1991.2|1953.6|1948.65|1945.6|1892.9|1902.35|1949.65|1949.5|1935.3|1893.4|1891.65
04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|664.6|665.5||680.1|664.1|671.3|659.3||663.95|655.6|679.8|670.7|665.75|674.55|644.95||650.15|638.9|628.9||628.3|614.85|629.1|634.1|620.55|600.25|594.9|603.35|610.65|607.65|615.25||620.95|611.7|616.05|622.65|631.1|636.9|632.35|624.55|609.15|628.5|625.95|627.5|618.3|616.95|624|632.15|628.35|623.1|607.5|610.35|600.75|598.7|597.1|592.5|588.05|580.15|575.35|584.15|559.8|564.6|572.65||573.6|584.75|595.25|596.65|582.7|584.75|602.4|614|620.4|624.3|629|609.55|600.85|604.95|609.55|604|601.5|589.9|594.35|598.6|602.45||601|605.3|576|562.75|573.55|577.3|583.6|571.3|577|576.4|579.9|565.5|562.75|567.85|563.5|550.4|539.25|529.3||538|519.85|514.8|526.85|521.65|519.05|515.6|516.9|518.3||513.25|508.75|503.45|498.4|509.85|504.2|506.45|492.75|489.5|493.75|492.85|492|492.85|498.75|476.95|472.8|466.2|465.3|477.9|475.85|477.1|474.1|489.8|468.95|474.7|471.25|488.25|505.05|505.6|503.55||509.1|499.95|503.25|517|509.8|488.65|493.55|504.4|507.75|540.6|548.3|542.4|542.35|546.5|548.4|546.55|534.75|538.35|545.3|569.05|578.5|549.85|548.5|532.35|547.05|544.65|549.15|545.55|545.55|545.8|549.25|548.2|545.75|543.75|537.5|539.05|517.55|515.9|520.3|518.6|484.75|447.6|449.75|434.1|428.05|424.9|427.7|413.05|408.45|408.45|404.4|407|409.45|423.1|423|410.3|413.05|419.35|424.45|430.1|433.35|432.4|412.7|405.7|396.45|390.8|384.5|387.45|386.55|385.65|384|383.1|390.85|381.1|377.3|372.15|369.6|369.05|370|371|375.8|384.65|384.25|379.45|379.75|381.5|366.65|367.45|362.85|366.9|371.15|368.55|371.95||362.45|360.3|360.75|358.05|347.1|352.2|362.8|356.35|358.7|355|348.75|341.3
04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|3165.3989|3028.7229||2980.8301|3030.2141|2944.959|2909.238||2809.178|2898.208|3081.8831|2946.1021|2927.6699|2858.4629|2837.646||2754.3779|2675.781|2671.509||2633.353|2586.8999|2651.189|2715.428|2705.3921|2747.075|2657.697|2739.4241|2753.832|2699.1819|2710.062||2679.408|2637.427|2695.207|2699.7781|2659.9331|2546.6079|2569.6599|2605.481|2640.9541|2661.4231|2677.8181|2699.3799|2649.8469|2723.178|2730.5811|2796.4089|2867.803|2840.5769|2818.7661|2816.978|2805.3521|2853.792|2823.834|2799.8379|2810.1221|2858.0149|2843.011|2931.0481|2673.4961|2574.3301|2641.6499||2462.9929|2549.5391|2561.2141|2769.78|2656.6541|2473.9719|2342.811|2474.3201|2356.772|2074.3291|2104.0891|2030.311|1986.243|1981.92|1945.454|1869.142|1856.075|1823.6331|1839.879|1843.307|1826.067||1748.464|1774.746|1640.7531|1541.687|1625.699|1620.2841|1638.7159|1625.9969|1589.978|1595.642|1600.163|1646.9139|1675.8781|1687.3051|1659.1851|1680.6479|1673.593|1618.2469||1578.153|1497.817|1526.583|1552.667|1550.928|1524.4969|1519.429|1537.464|1506.313||1477.1|1478.441|1488.924|1455.29|1514.411|1543.1281|1555.7469|1525.49|1520.075|1486.788|1524.348|1499.209|1574.427|1658.4|1687.35|1651.6|1604.2|1543.75|1510.55|1490.1|1508.85|1464.15|1459.15|1458.2|1475.55|1394.05|1401.45|1381.1|1392.75|1346.75||1276.3|1287|1281.05|1302|1266.45|1188|1204.45|1234.35|1284.25|1273.4|1283.65|1268.65|1286.05|1302.1|1289.95|1261.85|1221.6|1219|1187|1150.55|1173|1135.55|1097.3|1074.8|1139.05|1153.75|1100.35|1093.1|1071.85|1060.65|1067.35|1055|1070.35|1030.75|1020.65|1019.85|1014.35|1011.65|1019.95|990|989|970.1|937.1|957.7|940|962.4|947.05|922.9|902.8|907.7|913.55|914.85|921.3|921.8|917|914.25|898.25|891.7|902.8|928.5|926.45|923.65|919.35|917.05|910.2|911.05|902.2|897.3|898.35|901|868.65|873.05|881.65|877.95|874.9|874.8|867|875.55|886.75|888.9|889.55|884|837.85|829.1|837.8|823.05|817|819.6|778.9|764.9|755.8|751|759.7||775|771.55|787.5|772.85|763.2|777.85|771.95|783.65|785.15|776.75|771.5|789.55
04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|177.4322|177.7641||179.8764|181.8982|187.0884|183.1655||182.7733|172.936|192.0372|189.4722|185.7607|185.7305|184.101||185.7305|182.1396|179.2729||178.8806|172.3325|177.7038|185.5192|182.894|186.4547|185.2778|184.5536|193.0933|192.2484|191.6449||193.9986|190.2266|193.8779|196.2316|204.7109|210.3235|208.6639|198.1326|194.9038|201.0596|194.1193|195.5375|183.7691|188.2049|195.447|199.2491|198.6758|201.1803|196.3824|196.141|198.4947|196.1712|202.7495|190.6491|196.8351|199.7621|194.3305|168.7416|158.5423|161.0167|161.4392||168.4701|174.6259|175.3803|165.9051|156.0981|148.4335|157.0939|147.9205|146.4117|143.5149|133.1647|119.5857|118.7408|117.926|116.5983|115.4516|112.5548|110.9555|111.1365|110.7141|112.4642||106.1877|102.114|99.5491|99.3077|108.9639|109.6579|110.1709|107.9681|107.2137|107.9379|107.1835|110.2614|109.7183|110.7744|111.1365|111.559|110.8046|108.4811||108.8432|104.86|103.4719|103.834|103.0193|102.0537|101.3596|104.7091|95.3547||88.3238|91.2508|91.1|88.1126|85.095|83.888|83.0733|82.0171|80.9308|80.1764|80.0557|79.6031|81.3533|81.8662|80.6894|82.681|80.5687|78.6073|78.2452|77.4003|77.0985|76.6157|78.8789|80.9308|82.0171|83.5561|85.0649|85.095|87.3582|80.8101||80.5687|80.448|79.4824|80.1764|76.7968|74.1111|79.3013|80.3273|82.9526|89.2593|89.1084|91.4017|89.561|89.6515|87.0866|86.4831|84.5519|85.8796|90.1645|89.1989|91.6431|90.7077|86.7849|86.4228|86.1814|87.0564|83.2242|76.7062|73.1455|72.9645|73.4473|75.5294|75.801|74.5638|75.1975|79.1505|75.6501|73.8094|74.7448|71.8781|70.4901|69.6452|67.2613|68.2269|63.1574|62.5539|63.8213|64.2437|61.3771|62.6143|64.0023|63.4592|65.4508|63.3988|64.2136|62.1314|62.2823|63.4592|65.1792|64.9378|64.5455|63.5799|65.8129|65.7827|62.4332|61.2865|60.8037|59.2949|60.0192|61.196|62.6444|63.2479|63.0065|61.9504|61.8599|58.1483|57.5749|57.1827|60.6528|63.5497|64.0627|67.2311|67.2613|69.6753|66.8388|59.4458|59.5967|58.2388|54.0444|52.5054|52.5054|51.0268|50.1518||49.9707|50.7553|50.363|49.3672|48.6732|50.9061|50.5742|52.6261|52.0226|51.9623|48.9146|49.7896
04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|95.65|94.25||93.6|93.8|97.15|94.15||95.85|92.2|104.1|104.95|104.45|104.7|103.35||105.05|103.25|103.6||103.45|98.65|101.25|104.55|104.75|104.15|100.55|103.3|109.7|111.55|113.25||107.35|107|109.05|107.35|109.3|105.25|100.35|97.9|95.15|96|94.05|92.05|90.1|91.1|93.1|91.1|90.25|86.7|87.3|87.8|88.1|87.15|90|87.45|89.6|84.2|83.6|79.9|75.4|77.1|75.95||79.25|79.4|83|84.8|85.4|82.1|85.55|85.95|85.85|86.05|83.3|83.05|81.85|82.45|81.15|79.25|77.35|75.65|75.8|76.55|77.2||74.5|74.15|71.65|69.05|76.05|75.2|76.15|75.15|73.45|72.8|72.65|73.15|72|71.65|71.65|69.25|67.95|68.85||64.9|62.35|61.5|59.95|58.85|58.1|59.15|60.6|57.65||55.25|55.6|57.25|56.7|54.95|54.7|55.35|53.3|53.6|52.65|52.15|52.1|53.1|53.75|53.9|55.25|55.1|53.95|54.75|55.2|54.15|52.9|52.95|54.05|52.85|54.45|55|56.15|54.6|53.85||54.45|53.3|53.95|54.15|53.1|50.45|53.45|51.45|53|56.2|56.75|56.8|57.75|57.1|56.7|55.45|55.65|55.2|57.4|58.9|60.7|60.95|59.5|58.75|61.2|61.6|62.65|60|60.9|61.95|61.4|56.7|55.65|56.05|54.95|56.1|52.95|51.9|51.45|49.7|49.4|48.95|49.7|48.75|48.7|48|49.75|49.15|49.5|48.9|50|50.05|48.85|49.05|49.3|46.7|47.15|48.15|49.65|50.3|52.5|52.2|50.85|50.35|49.9|49.8|46.1|44.85|44.85|46.35|44|43.25|44.45|43.65|43.2|42.95|41.25|41.05|42.4|41.7|41.2|42.8|42.75|42.65|43.9|42.5|41.7|42.55|39.45|36.55|36.9|35.75|35.75||33.75|32.85|33.25|32.45|31.3|31.4|30.9|30.3|28.4|27.3|28.5|29
04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|92.56|92.14||89.4|88.805|89.025|89.82||87.9|85.155|89.95|91.84|87.485|86.285|86.775||86.305|81.185|80||76.685|72.315|70.28|74.115|74.35|73.3|70.485|70.44|72.405|73.64|71.995||72.45|70.675|73.725|73.33|75.795|77.715|73.55|73.04|71.515|74.29|72.77|72.93|68.455|67.07|69.775|69.68|69.92|67.215|68.05|69.47|69.025|69.92|70.295|68.505|65.595|65.315|64.165|63.61|60.1|62.37|62.6||65.195|64.7|66.67|69.015|68.11|66.67|70.59|70.635|70.915|69.49|69.565|71.315|72.28|68.38|68.055|69.3|64.31|64.365|64.045|63.22|63.265||62.23|62.14|60.135|59.585|63.125|63.53|64.34|63.535|62.675|62.17|61.01|60.935|61.345|61.455|62.27|62.09|60.435|58.58||57.735|56.84|54.125|54.83|54.31|53.29|52.36|51.72|52.27||48.655|47.315|47.395|44.19|43.83|42.65|42.55|40.39|40.69|40.285|41.055|40.14|40.23|41.1|40.84|42.345|40.965|40.405|39.24|39.55|39.385|37.39|37.555|36.835|37.11|36.95|37.365|37.11|37.74|38.23||36.495|35.975|37.005|36.1|35.21|34.39|36.13|37.415|37.34|39.55|39.87|40.46|40.525|40.465|40.75|40.8|41.74|40.51|42.25|42.13|43.81|43.865|42.865|41.3|42.42|42.685|42.5|42.4|42.95|42.885|43.26|43.17|43.45|42.505|41.85|41.31|41.45|41.645|41.02|40.405|40.045|39.58|37.225|37.35|36.63|36.66|37.375|35.85|35.285|34.61|35.19|35.005|35.915|35.24|35.095|34.165|33.93|33.665|34.21|33.87|34.45|33.42|33.03|33.89|32.99|33.49|32.37|32.67|32.09|32.38|32.31|32.6|33.2|32.57|32.05|31.81|30.82|30.89|30.62|31.76|31.32|32.4|33.22|33.36|33.9|32|31.74|31.94|31.52|29.52|29.55|28.8|28.05||27.45|28.37|28.32|27.2|26.66|27.34|26.86|27.66|27.39|27.62|27.29|27.59
04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|899.601|916.264||931.033|946.844|956.5|940.264||948.5|984.477|996.927|974.205|949.021|938.56|944.571||939.317|938.654|962.749||938.228|917.116|939.317|959.861|959.577|936.761|943.151|965.731|971.885|971.98|949.826||955.033|935.53|916.926|908.595|916.5|924.027|915.601|886.157|869.92|906.796|908.926|895.388|900.074|941.021|956.785|928.24|934.252|927.057|938.418|933.116|922.986|923.175|930.228|908.311|917.589|929.187|906.228|891.601|910.204|929.329|944.003||920.287|928.619|951.199|965.163|939.648|945.092|953.66|996.548|1012.69|1007.53|1020.217|995.128|941.779|944.051|950.394|948.595|925.873|921.376|930.891|914.228|896.666||896.808|897.66|894.346|858.559|884.074|880.571|872.477|877.684|860.974|870.441|877.92|880.003|882.654|894.015|873.944|866.417|860.311|858.985||830.157|811.411|816.334|830.914|819.648|792.95|779.08|791.577|800.24||794.18|798.346|792.902|777.565|826.275|805.825|795.932|782.819|765.068|771.269|769.991|761.423|747.269|769.892|761.159|788.102|837.45|845.9|849.85|824.15|822.75|812.4|848.85|868.2|856.9|854.15|860.3|846.35|847.4|841.25||822.5|791.75|768.15|779.4|772.35|751.85|793.05|800.45|787.25|804.65|786.95|792|791.15|790.75|765.15|750|753.35|752.25|747.1|748.2|759.55|735.2|727.85|741|752.35|735.6|732.85|738.6|722.5|732.6|726.4|726.7|713.05|721.05|695.9|697.05|692.05|674.8|681.85|662.45|660.35|648.55|652.65|673.6|681.65|674.75|676.4|684.35|664.55|652.6|632.45|617.95|620.7|622.85|599.7|599.4|615.3|598.3|600.05|569|577.3|583.45|586.85|581.55|567.2|560.85|545.9|543.4|541.55|560.85|554.15|560.95|558.8|548.5|538.85|535.9|535.55|533.3|548.8|554.7|571.85|590.5|586.2|590|579.85|582.1|553.25|547.5|543.55|530.45|529.7|523.75|520.45||529.65|520.05|519.2|512.6|504.05|510.55|515.7|544.75|533.25|530.2|536.2|516.35
04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|958.65|975.05||966.7|980.6|1012.9|1006.25||1056.8|1053.5|1078.55|1067|1040.15|1042.15|1009.9||1027.05|1002.55|985.7||958.5|949.5|968.75|984.2|974.6|952.7|946.5|950.95|999|1012.15|1005.6||1019.1|1017.9|1012.6|1010.05|1026.1|1013.75|994.05|995.95|968.35|983.8|962.9|960.2|944.45|962.2|968.15|978.85|989.95|976.65|956.8|941.65|928.1|929.95|931.45|871.55|867.4|860.7|877.3|836.45|781|785.3|774.95||786.4|809.3|800.55|814.55|803.05|789.05|822.45|835.5|847.5|859.1|862.8|851.85|832.2|802.45|793.9|798.35|795|796.4|813.9|779.2|779.8||777.15|789.7|786.4|789.85|842.45|840.25|855.8|848.7|837.45|845.2|832.55|870.9|887.3|888.7|889.4|885.55|881.2|889.55||892.15|860.95|854.15|869.85|862.3|852.15|860.9|870.7|864.45||854.75|852.2|845.8|836.7|840.75|837.05|839.05|835.85|827.05|802.45|796.95|788.75|770.75|780.95|755.35|784.15|788.8|793.65|781.4|784.75|780.35|759.6|769.5|768.15|757.05|770.95|769.35|764.45|753.4|748.3||746|753.5|739.5|740.75|709.35|694.75|724.1|706.95|719.65|745.5|750.5|768.15|730.35|722.45|703|698.85|689.85|698.15|721.35|716|720.1|715.7|702.6|693.05|719.65|713.65|725.6|730.7|720.4|730.25|718.7|701.5|695.75|669.8|678.45|702.9|702.45|698.95|685.55|688.2|685.45|684.85|685.85|676|691.95|697.95|718.05|714.45|686.75|689.1|693.4|686.9|678.1|674.5|661.85|650.3|656.5|659.3|667.25|647.25|655.2|645.95|661.1|656.2|640.65|649.45|650.1|635.1|635.4|643.2|632.6|618.4|645.75|634|644.75|620.8|616.4|611.55|603.35|625.1|613.6|616.4|612.85|616.7|632.15|620|630.95|648|617.4|603.6|616.8|609.05|612.45||571.15|561.95|561.85|543.5|537.25|575.25|549|555.2|521.25|530.25|518.2|526.55
04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|1461.45|1480.85||1522.9|1518.7|1549.05|1538.55||1530.6|1510.45|1592|1571.3|1514.1|1525.5|1535||1559.35|1558.05|1552.2||1505.85|1450.85|1488.15|1495.35|1460.3|1465.45|1468.2|1472.55|1500.95|1492.2|1482.5||1471.25|1456.9|1456.75|1474.2|1470.5|1474.6|1471.15|1452.15|1406.9|1434.45|1451.85|1424.05|1405.25|1425.55|1433|1460.4|1471.85|1484.75|1494.2|1524.7|1563.15|1559.9|1541.7|1509.45|1513.6|1525.15|1485.45|1501.55|1420.3|1450.1|1440.7||1499.85|1491.2|1517.3|1531.3|1519.9|1503.55|1477.25|1489.95|1505.8|1527.1|1563.9|1548.6|1542.35|1572.6|1570.95|1550.9|1558.6|1567.15|1552.6|1540.1|1543.55||1495.9|1490.85|1498.8|1471.65|1519.35|1501.95|1504.45|1468.75|1463.45|1442.4|1424.2|1426.15|1427.85|1425.3|1437.15|1418.5|1389|1341.1||1361.2|1327.4|1306.95|1327.15|1347.6|1365.15|1292.45|1280.1|1301.95||1288.45|1278.1|1274.7|1305.4|1285.05|1253.5|1242.1|1215.65|1199.95|1168.5|1165.75|1178.2|1217|1231.8|1215.5|1241.7|1229.45|1244.7|1233.5|1228.8|1223.15|1213.6|1223.45|1228.85|1256.75|1255.2|1254.15|1254|1199.95|1194.35||1198.65|1201.35|1167.3|1138.75|1109.35|1096.15|1117.2|1104.45|1119.9|1163.6|1182.4|1181.7|1174.55|1188|1167.75|1155.25|1161.1|1162.55|1167.7|1159.25|1185.3|1121.3|1120.05|1100.5|1134.1|1137.65|1134.2|1136.5|1126.65|1138.1|1125.7|1148.4|1145.55|1123.85|1104.15|1097.65|1056.35|1066.25|1107.55|1091.05|1120.15|1105.45|1075.2|1077.35|1043.25|1041.85|1040.45|1052.7|1042.1|1057.6|1070.2|1057.7|1015.15|1001.7|997.85|961.35|967.95|973.8|966.35|961.85|991.6|991.15|1016.25|1014.2|1003.5|986.4|948.2|949.85|957.45|966.2|977.6|988.2|999.25|979.5|975.85|976|963|958.05|948.4|977.7|951.25|977.25|997.1|1025|990.95|971.25|984.35|976.15|958.9|890|899.45|885.85|892.75||849.65|849.85|848.7|826.8|817.3|845.6|846|860.45|846.45|829.6|832.85|849.1
04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|1259.2299|1281.4857||1295.4857|1291.1837|1302.7717|1275.6667||1276.4874|1271.0913|1280.5159|1267.8586|1281.7095|1274.6224|1254.0576||1267.3365|1265.745|1257.9119||1223.3221|1215.3649|1222.9741|1230.3347|1218.0256|1200.6686|1177.0699|1202.4838|1228.8427|1209.0238|1224.0435||1216.0861|1214.4448|1233.443|1234.2388|1241.5496|1242.0221|1228.4945|1213.3506|1207.6313|1227.1766|1232.2991|1206.2386|1219.3684|1241.848|1253.8835|1262.3383|1287.5034|1296.2068|1293.9937|1297.4253|1286.1606|1284.2458|1371.6278|1368.6935|1333.6563|1331.3933|1278.9244|1260.2992|1297.127|1324.8285|1317.0203||1310.6047|1338.0079|1362.1783|1353.8232|1368.1216|1315.5035|1348.626|1385.3542|1375.9546|1409.2017|1418.1287|1418.3525|1380.58|1387.9156|1397.2406|1389.8801|1390.079|1393.8835|1389.0594|1372.0507|1390.1536||1385.2548|1392.3667|1364.4911|1326.9174|1382.1465|1372.9209|1387.0452|1367.2761|1344.6971|1316.2992|1318.7859|1320.626|1328.658|1338.2814|1325.5248|1327.9617|1337.8586|1319.7308||1300.5834|1300.8818|1285.5142|1304.3383|1294.0435|1297.9972|1310.2814|1331.1447|1321.0239||1357.4041|1302.4235|1271.2157|1209.3719|1269.2512|1271.4395|1295.2122|1293.4218|1281.61|1266.9883|1276.5869|1253.0629|1266.118|1293.2477|1321.2477|1359.5923|1350.3418|1344.2495|1348.6012|1329.429|1364.79|1353.35|1371.88|1399.4|1412.83|1392.39|1425.59|1398.38|1400.05|1403.76||1401.09|1392.52|1348.38|1339.55|1352.38|1318.0601|1323.39|1356.0601|1348.58|1430.49|1413.0601|1413.95|1417.66|1391.3199|1411.04|1399.78|1396.42|1369.49|1383.84|1377.22|1391.27|1373.54|1347.71|1323.71|1347.51|1366.21|1370.26|1394.7|1391.6|1405.2|1399.83|1389.86|1395.15|1388.61|1411.91|1392.02|1400.5|1427.55|1497.38|1462.6899|1480.3|1420.99|1406.8101|1356.71|1324.7|1212.3101|1185.1801|1139.5|1143.55|1156.46|1169.21|1162.72|1174.63|1179.9301|1190.47|1195.9399|1189.98|1204.2|1173.51|1170.23|1175.35|1165.16|1160.36|1167.37|1191.22|1169.21|1162.8199|1179.73|1212.38|1228.99|1243.39|1224.47|1283.08|1288.03|1264.9|1254.11|1265.99|1242.84|1225.01|1236.35|1217.28|1222.9|1182.14|1176.8199|1177.5699|1176.62|1147.73|1178.41|1157.3|1174.98|1172.6899|1194.87|1283.9||1293.5699|1302.4|1277.9301|1242.87|1241.97|1224.17|1197.83|1195.67|1216.14|1241.3|1212.8|1171.03
04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|394|384.25||377.75|384.35|408.7|395.5||397|400|422.4|422.5|421.7|418.1|416.1||427.55|423.8|421.65||415.1|410.75|418.25|421.1|427.45|425.8|417.9|417|423.8|414.15|412.25||417.5|417.9|417.2|403.55|417.5|404.75|388.95|385.15|381.8|393.25|368.8|370|380.25|365.4|372.8|345.45|345.05|333.35|329.35|333.9|330.5|326|322.6|318.5|321.15|322.65|314.85|307.45|308.8|305.9|305.1||314.35|319.2|327|333.55|339.1|327.5|332.05|333|331.1|337.45|334.55|335.95|332.05|330.1|320.55|320|320.85|317.4|319.6|317.1|320.2||318.75|325.6|315.3|307.65|329.9|326.35|330.75|335.4|335.7|323.6|324|329.8|325.15|324.2|323|324.45|315|317.2||316|306.75|308.6|312.6|310.85|307.3|304.7|304.85|307||303.1|307.9|310.65|311.8|315.45|322.25|316.4|312.25|312.7|306.4|312.2|303.8|307.5|314.8|315.9|321.85|322.2|306.3|302.35|304.2|302.65|294.95|297.6|295.65|297.85|303.3|304.25|307.4|310.05|309.6||309.5|313.35|316.75|317.1|311.25|307|321.4|326.15|330.9|325.8|332.55|327.55|332.25|326.55|324.8|325.75|325.45|323.9|331.7|333.2|337.85|340.9|340.85|332.9|344.6|344.1|350.25|351.85|355.4|355.15|359.95|347.55|344.6|351.55|342.85|342.2|342.9|338.95|339|337.1|327.8|329.45|333|327.95|325.45|320.1|318.25|317.05|317.5|318.1|319.85|319.5|320.7|322.85|318.9|317.3|318.1|324.75|329.5|326.7|330.45|332.85|335.5|332|328.3|324.25|321.8|318.75|320.65|325.4|326.15|323.65|320.3|317.9|320.95|320.2|322.2|324.75|326.1|328.85|325.75|331.05|324|330.25|344.55|325.95|326.1|328.25|321.2|318.45|305.35|305.85|311.5||300.9|302.3|304.75|303.95|296.65|304.6|303.85|305.1|299.85|300.8|301.75|322.8
04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|770.3|747.4||736.5|728.65|743.65|740.1||729.25|710.75|729.2|729.75|722.05|703.65|729.45||750.85|751.05|760.65||760.05|757.95|785.05|813.8|800|799.2|823.15|822.55|849.25|845.85|876.55||912.2|905.75|884.6|881.4|927.05|910.9|905.9|830.4|808.65|819.25|784.95|785.45|816.35|794|779|768.4|750.25|701.7|685.65|693.55|690.85|678.3|691.9|688.45|669.65|680.55|665.75|641.15|621.55|659.25|659.2||670.75|660.5|666.6|679.95|677.75|660.05|643.5|654.6|673.25|684.6|693.75|695.4|675.45|676.65|675|678.5|674.65|687.6|677.55|672.05|684.6||684.75|680.7|692.2|685.35|698.45|701.2|716.2|709.45|699.8|689.35|676.95|683.2|688.35|693.35|677|677.8|691.25|715.5||720.3|706.9|731.35|773.65|786.7|759.75|746.15|763.25|743.75||751.45|725.95|702.95|698.15|681.25|674.2|679.65|668.5|654.75|674.7|659.55|671.65|682.6|682.25|635.55|636.15|641.5|634.8|640.4|646.5|662.85|653.9|670.1|692.95|701.95|679.5|690.3|675.4|678.65|669.4||673.35|671.9|662.65|665.7|633|625.1|626.1|634.3|649.25|682|713.5|755.4|747.85|695.4|695.3|679.8|651.4|635.2|647.15|649.95|651.8|651.75|638.55|639.2|650.45|648.8|649.9|646.7|622.75|606.05|613.25|616.45|589.45|560.1|566.05|575.1|554.6|555.55|582.35|578.65|558.1|548.6|560.5|553.5|558.1|550.45|554.45|549.5|550.2|577.45|589.6|603.35|610.25|613.7|622.45|610.55|620.9|629.75|613.45|628.9|621.7|627.75|629.95|630|619.5|610.45|614.35|615.3|651.6|687.4|686.1|665.25|657.35|586.35|569.9|527.35|524.4|521.45|511.2|516.35|528|542|555.95|564.35|579.3|556.1|575.9|537.5|507.95|468.85|462.75|467.55|459.55||442.45|451.8|423.45|403.4|414.5|441.4|450.15|450.8|448.7|450.55|459.8|465.4
04365|18442|/equities/tvs-motor-company|NIFTY200|532.8|533.85||536.95|539.2|551.05|542.6||547.95|538.9|568|564.1|569.2|570.8|584.25||589.2|585.05|575.2||570.65|558.25|566.7|579.05|580.2|584.05|571|577.7|594.3|592.35|584.2||603.15|597.8|601.4|618.95|618.3|626.7|632.4|616.55|594.75|596.1|599.95|597.05|587.6|606.25|611.95|618.7|628.85|630.7|636.45|638.85|652.8|650.1|640.65|628.3|652.95|644.85|620.9|577.2|560.7|529.1|531.5||542.75|521.95|509.6|509.35|512.8|499.7|507.3|513|511.35|518.75|521.65|513.35|499.3|488.15|491.7|495.45|490.75|485|486.5|486.75|483.1||479.75|483.5|464.9|464.9|489.1|490.05|494.3|484|487.65|484.2|498.1|498|507.85|510.85|498.1|498.15|488.35|500.35||499.65|474.65|475.15|471.5|476.75|478.45|475.1|479.55|475.3||477.8|481.8|477.45|478.85|478.95|479.85|476.45|470.95|465.7|458.4|455.5|422.35|427.25|432.85|429.7|444.65|442.4|446.1|452.2|454.85|463.25|458.6|461.55|459.35|469|471.5|475.2|478.75|471.6|473.55||479.9|468.3|470.25|471.45|446.95|435.25|442.4|442.85|453.5|457.3|457.05|462.15|455.45|456.6|444.25|437.9|438.15|434|440.4|433.9|435.35|437.1|440.4|432.85|449.75|459.15|467.5|445.55|448.8|453.3|450.05|434.65|433.4|426.8|418.1|430.1|417.65|416.9|418.65|421.5|418.85|409.35|398.95|396.2|387.5|402.15|402.95|406.25|397.1|398.15|405.75|397.85|402.95|398.8|389.95|391.5|389.75|382.5|389.55|385.7|389.7|384.95|400.1|408.25|395.5|385.5|383.85|378.35|378.3|381.65|383.3|380.6|381.8|382.9|368.95|363.75|359.45|354.15|344.2|345.35|332.2|343.85|351.25|352.75|359.15|355.25|355.55|364.1|352|335.9|333.1|323.05|322.5||314.15|315.8|309|303.35|305.8|336.1|342.35|344.9|338.15|333.8|313.45|320.75
04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|6067.8999|6092.2998||6200.8501|6509.75|6715.2002|6539.2998||6604.4502|6509.3999|6825.8501|6971.25|6760.0498|6736.6499|6795.7998||6898.8501|6737.9502|6785.6001||6735.25|6666.5|6858.6499|6939.1001|6728|6672|6510.0498|6520.25|6639.9502|6561.4502|6638.1499||6764.0498|6697.3999|6668.1499|6810.2998|6775.5498|6500.5|6423.1001|6365.0498|6115|6383.2998|6414.5498|6268.4502|6175.1001|6208.5|6325.8501|6419.2002|6457.7998|6407.75|6397.25|6427.1499|6392.1499|6420.3999|6368.1499|6352.1001|6182.7998|6074.7002|6123.5498|5744.1499|5327.25|5443.7002|5404.8501||5368.3999|5534.7998|5543.4502|5547.1001|5490.1001|5386|5452.25|5582.3501|5650.75|5639|5623.7002|5591.75|5397.9502|5448.3501|5341.2002|5327.2002|5290.7998|5288.1499|5354.75|5146.75|5142.1499||5044.75|5033.9502|5021.2998|5007.8501|5152.5|5171.7998|5113|5156.8501|5073.75|5015|4964.2998|5144.7998|5217.75|5056.5|5091.3999|4893.5|4933.1001|4910.5||4802|4834.1499|4819.8501|4873.2002|4889.5|4862.5498|4778|4927.5|4909.0498||4899.75|4846.1001|4823.7998|4719.5498|4625.25|4556|4617.8999|4531.6001|4549.5498|4550.7998|4574.0498|4576.7998|4469.2998|4566.9502|4485.3999|4504.5498|4614.5498|4629.1001|4544.3501|4514.6001|4482.1001|4383.2998|4442.8501|4382.75|4306.2998|4298.3501|4346|4213.3501|4136.1001|4047.1499||4097.75|4049.55|4062.1001|3922|3858.5|3777.8|3869.1499|3883.1499|3878.8999|4002.6001|3968.95|3974.8999|3931.45|3914.1001|3904.1001|3915.5|3835.6001|3823.75|3848.6499|3916.1001|3949|3941.7|3912.6499|3903.8501|4062.55|4047.1499|4079.6499|4172.3501|4189.6001|4187.7998|4144.25|4199.8501|4168.9502|4035.6001|4010.1001|4047.3|3999.6499|3968.75|3968.3501|4004.25|4028.3501|4041.05|4004.3|4045.55|4117.2998|4155.5498|4180.9502|4136.3501|3860.1001|3782.5|3837.8999|3862.6499|3863.3|3865.1001|3862.8501|3816.25|3820.6499|3770.8999|3787.8999|3798.5|3843.45|3786.6499|3862|3930.8999|3889.6001|3914.95|3898.6001|3893.55|3807|3860.6001|3802.3501|3821.6001|3942.8|3825.25|3836.3501|3844.25|3809.2|3779.95|3744.8|3788.55|3704.8999|3792.45|3791.3501|3778.2|3869.55|3803.8999|3855.8999|3834.25|3815.7|3904.8501|3809.2|3727.3999|3786||3638.95|3571.5|3528.5|3438.1499|3307.8|3583.1499|3609.5|3546.7|3349.3501|3360.75|3305.8|3252.8501
04367|18447|/equities/union-bank-of-india|NIFTY200|32.7|32.45||32.75|32.7|34.45|34.4||35.1|34.4|37.9|36.6|36.8|35.2|34.05||34.9|34.05|34.1||33.9|34.65|34.9|36|34.45|35.25|35.15|35.15|36.45|36.95|37.65||37.85|37.55|38.15|38.3|39.35|39.85|38.8|40.05|40.6|41.45|40.9|38.75|39.35|40.5|42.05|38.1|34.6|33.5|33.2|33.35|33.65|33.75|34|34.8|34.55|33.65|33.05|32.3|31.05|29.5|30.05||30.4|31.1|31.85|32.4|32.25|31.85|32.6|33.2|33.2|33|31.35|31.8|31.9|31.85|32.05|32.4|32.1|31.55|31.95|31.9|30.5||29.9|29.65|29.05|28.85|31.1|31.95|32.8|33.5|33.85|33.15|32.7|33.95|33.85|31.3|31.15|30.95|29.4|28.9||28|27.25|26.7|25.7|25.6|25.55|25.25|25.65|24.9||24.7|24.75|24.95|25.15|24.85|24.5|24.1|23.8|23.85|23.95|24.05|23.6|23.85|24|24.3|24.35|24.15|24.4|23.55|23.8|23.25|23.4|24.1|24.25|24.9|24.9|24.45|24.35|24.45|24.55||24.25|24.35|24.7|24.8|24.25|24.85|25.15|25.5|26.05|26.85|27.5|27.9|28.15|28.6|28.65|28.8|28.25|28.75|28.95|29.35|29.75|29.6|29.9|30.2|31.4|30.55|30.5|30.55|30.9|30.45|29.9|29.9|29.4|29.35|29.5|30.25|30.85|30.7|29.5|29.4|29.4|29.45|29.1|29.05|29|29.3|29.7|29.2|29.55|30.55|30.85|30.8|31.15|31.05|31.3|29.9|30.15|30.45|31.55|32.05|32.7|32.5|32.15|32.2|32.05|32.4|32.5|31.8|32.75|33.85|33.3|32.9|35.95|32.8|30.7|29.4|29|28.9|29.25|28.65|28.75|29.3|28.4|29.55|30.35|29.15|27.9|25.65|25.5|23.65|23.4|23.25|22.9||22.85|23.2|23|22.9|23.6|24.7|24.85|25.1|23.95|23.85|23.8|24.1
04368|18449|/equities/united-breweries|NIFTY200|1140.85|1122.25||1130.35|1113.05|1100|1101.75||1101|1084.15|1107.4|1129.95|1131.95|1109.95|1150.05||1242.15|1241.45|1227.4||1236.3|1217|1244.45|1273.75|1251.75|1217.85|1188.75|1187.35|1218.1|1206.2|1214||1230.55|1228.4|1212.95|1203.9|1234.4|1223.45|1208.3|1188.75|1161.35|1198.65|1175.9|1180.85|1204.1|1217.4|1252.55|1269.75|1276.7|1275.65|1253.3|1265.15|1255.95|1276.9|1269.7|1278.65|1289.35|1292.8|1289.05|1283.3|1299.7|1283.75|1301.3||1248.6|1246.25|1247.35|1259.6|1282.45|1279.55|1295.15|1280.8|1291.45|1255.85|1239.8|1249.95|1247.5|1221.05|1183.05|1184.65|1183.15|1186.35|1159.9|1147.2|1163.8||1126.4|1131.35|1095.3|1089.9|1137.55|1144.2|1157.15|1158.55|1158.1|1157.4|1137.8|1139.95|1112.65|1094.75|1091.65|1070|1068.8|1088.4||1038.95|1045.75|1046.15|1072|1086.3|1094.25|1052.15|1029.55|1038.75||1023.4|1023.5|1039.3|1053.95|975.5|950.6|953.35|926.3|932.7|926.2|926.2|908.4|907.4|918.85|943.2|960.05|956.5|961.45|965.1|965.7|973.75|967.75|971.1|970.75|970.9|990.55|960.75|957.95|975.4|958.5||962.15|956.3|954.25|969.6|952.15|920.5|963.4|964.2|982.6|1018.75|1038.35|1031.35|1048.75|1052.4|1059.65|1066.3|1079.45|1084.9|1111.65|1120.05|1155.25|1084.5|1002.95|1010.65|1041.05|1045.15|1055.4|1059.9|1054.2|1040.05|1025.2|1015.1|1004.15|972.4|963.6|986|964.15|969.15|968.25|965.5|957.9|956.45|940.25|946.2|951.65|965.05|960.9|970.05|982.2|998.35|1002.35|989.8|984.5|985.1|984.3|977.1|999.5|1004.55|1007.95|1031.4|1070.15|1062.6|1049.8|1060.35|1037.25|1055.7|1023.6|1037.75|1005.8|1017.95|1049.1|1050.8|1042.9|1035.45|1020.05|1011.95|1002.45|1004.45|1006.75|1013.6|999.15|1009.65|1010.2|1018.6|1017.05|947.65|935.65|965.9|965.2|957|943.1|931.4|925.8||913.3|927.05|874.9|874.3|880.9|914.45|939.1|915.25|894.55|885.6|890.1|874.2
04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|522.15|518.9||522.9|517.95|519.05|522.2||524.2|515.65|537.2|546.45|543.45|541|539.8||558.3|556.35|552.95||554.55|546.4|551.1|554.3|542.75|536.35|524.95|537.75|537.6|533.25|543.8||553.25|555.55|556.85|552.05|562.5|567.65|552.05|546.35|535.1|544.4|546.6|550.4|546.95|556.35|560.35|564.95|568.45|569.55|567.65|571.7|572.85|568.3|580.2|580.7|590.4|578.7|578.35|572.55|578.7|594.4|644.9||635.05|625.05|628.1|619.9|628.75|627.45|633.7|639|640.8|644|641.9|630.9|613.9|586.15|582.25|584.35|581.5|578.25|577.75|570.2|579.85||569.35|561.3|555.8|556.1|588.45|583.55|594.85|594.3|595.65|593.4|593|583.8|586.3|588.85|579.6|571.4|569.4|566.95||548.4|557|550.2|563.4|566.8|571.4|572.05|563.75|560.25||554.8|558.1|569.05|563.95|555.8|544.2|533.95|510.45|509.7|503.95|504.3|504.85|512.45|518.4|516.3|526.65|515.2|520.7|514.1|514.25|510.05|506.5|524.05|526.4|530.95|521.35|520.65|530.05|527.5|524.25||522.8|515.85|511.95|528.3|511.55|495.55|509.15|515.4|522.25|543.7|552.05|547.95|541.4|546.65|547|549.3|550.45|550.35|560.35|568.25|580.2|568.55|561.95|546.65|585.15|570.1|574.95|578.45|581.3|584.35|583.35|591.05|588.9|585.2|584.15|592|582.6|582.8|594.85|586.9|579.65|583.95|575.25|574|581.2|575.6|577.55|585.25|590.8|598.8|611.6|595.8|593.3|600.35|604.75|608.9|598|619.5|629.4|636.1|625.45|612.95|593.7|588.95|588.55|594.65|599.2|592.3|584.05|591.45|601.1|608|622.45|635.1|618.05|610|605.55|604.8|612.7|617.45|594.3|608.4|608.2|596.8|586.05|578.35|572.45|573.45|589.3|594.1|563.6|578.2|583||589.25|609.95|575.15|555.1|542.6|540.85|539.8|510.2|505.5|493.2|501.35|504.75
04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|585.4|591.6||591.75|597.45|611.75|607.35||604.6|589.55|634.9|651.6|654.45|661.35|646.25||653.6|641.85|627.95||585.4|595.65|608.85|633.35|628.15|625.45|601.3|609.2|620.25|621.35|620.3||621.3|624.9|629.95|591.55|615.45|613.6|589.45|590.6|561.55|593|553.95|566.4|539.75|552.8|541.05|539|538.95|537.45|535.8|543.55|534.4|538.6|538.3|536.5|548.05|558.25|566.3|534.1|560.65|565.45|574.25||588.15|566.95|584.55|576.35|564|561.3|522.55|509.4|491.7|501.5|497.45|503.65|482.5|472.4|471.25|473.15|469.3|466.35|467.1|454.7|453.4||449.4|451.95|444.65|437.3|460.3|455.4|459.65|448.8|442.15|435|438.45|492.6|472.8|475.95|455.7|454.75|441.95|433.05||417.7|420.55|418.6|427.45|426.45|420.4|416.5|426.3|429.65||425.35|429.6|435.7|432.8|426.75|422.4|418.4|401.35|417.05|445.35|453.25|450.25|450.75|438.55|433.4|450.95|454.5|454.2|455.95|463.45|466.95|506.55|510.9|506.5|507.1|497.3|509.4|510.85|509.55|507.1||505.65|502.9|493.1|509.8|504.65|505.15|532.4|529.15|532.2|537.3|530.55|528.5|529.7|515.9|499|491|494.55|487|494.45|508.45|521.85|500.85|505.05|505.95|519.25|496.75|493.55|492.1|497.4|493.4|491.9|499.4|500.15|492.35|485.65|489.15|487.15|481.9|494.3|480.3|463.9|453.6|461.7|452.15|478.15|464.6|461.75|448.95|445.8|454.15|462.75|460.25|458.4|453.65|436.45|433.45|437.55|437.5|439.2|436.5|442.55|444|450.95|456.6|444.2|442.45|446.95|425.2|431.9|440.25|442.9|444.95|463.1|446.2|436.9|427.9|420.8|414.25|405|411.65|417.45|425|430.6|436.9|439.4|422.05|419.1|424.7|419.3|405.85|391.1|387.8|367.05||371.15|366.8|356.55|339.65|375.8|378.9|391.85|389.65|374.55|368.1|364.6|368.4
04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|78.21|79.17||82.34|83.2|87.94|88.68||89.29|87.9|87.97|88.99|89.41|87.35|86.71||89.69|89.15|90.28||88.32|88.77|88.13|88.81|88.88|86.76|86.71|89.48|88.52|85.6|86.77||87.95|88.28|88.8|92.76|93.34|93.19|93.77|92.88|92.71|92.68|93.12|91.78|91.12|86.58|84.32|84.03|80.14|84|81.12|80.4|79.2|79.68|78.87|80.11|80.26|79.73|77.34|80.17|79.88|76.65|80.05||79.36|80.36|82.1|81.5|77.7|77.9|79.61|80.98|83.35|86.08|88.56|88.01|87.6|85.34|85.91|84.56|80.71|81.43|80.24|80.2|79.72||81.59|80.45|80.82|80.68|86.14|87.22|86.66|81.73|80.17|80.89|80.96|80.65|78.69|76.46|74.26|75.24|77.36|74.28||77.46|69.12|67.06|68.27|67.22|68.43|68.32|68.67|66.13||65.99|63.68|65.51|64.43|61.5|61.72|62.08|59.82|59.75|59.57|58.21|58.12|59.05|59.72|59.75|59.56|59.55|59.64|60.19|60.41|60.69|59.49|59.64|61.53|59.51|58.56|60.11|60.76|61.36|61.73||62.16|62.07|63.8|63.19|61.82|60.62|60.32|61.04|61.37|62.69|63.43|64.67|65.38|66.05|64.64|64.72|64.24|65.72|66.18|65.82|66.72|68.12|67.9|65.42|67.04|67.6|68.18|67.76|68.3|66.68|66.52|66.73|69.35|69.33|68.04|68.51|65.44|65.81|65.96|66.23|70.07|66.43|63.65|60.78|62.94|60.69|61.93|62.37|61.01|61.81|62.29|63.46|63.59|62.88|61.38|61.13|60.63|60.52|60.5|60.47|61.21|60.44|61.7|62.19|62.05|60.58|61.4|60.53|60.64|60.6|61.79|61.2|62.91|62.96|65.06|62.86|58.82|57.59|58.16|56.16|55.12|55.19|55.72|55.17|56.2|54.2|54.8|53.82|55.4|56.15|54.41|52.86|52.77||51.8|51.56|53.59|54.76|55.71|56.26|57.2|58.67|55.44|54.86|55.15|53.33
04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|228|226.5||226.1|228.05|231.8|225.35||218.45|213.2|231.35|237.75|236.85|233.55|231.75||231.25|228.75|230.1||226.85|222.5|223.4|223.75|223.6|222.2|221.85|224.8|226.5|226.25|221.4||226.25|224.5|224.8|219.25|213.25|219.3|214.75|213.6|207.3|208.15|204.55|208.55|204.25|190.8|195.25|192.85|190.25|184.05|182.35|187.45|186.1|181.75|178|174.45|176.4|173.9|173.25|171.35|161.25|162.75|162.95||165.2|165.55|169.05|173.7|174|168.7|175.6|176.4|180.5|181.1|179.15|182.05|185.5|180.3|169|170.25|160.4|161.4|162.05|160.1|163.45||162.85|150.45|139.1|133.65|147.4|146.5|148|145.75|146.65|146.5|144.1|143.55|136.25|132.05|128.95|126.4|124.15|121.55||120.75|118.8|114.05|115.8|113.05|111.05|112.1|108.9|107.35||107.5|103.45|101.9|99.75|98.8|94.75|94.25|92|94.85|94.7|95.75|95.45|95.4|102.5|103.85|104.75|104.45|101.2|99.25|96.75|94.9|94.95|98.45|99.65|96.95|121.85|117.9|123.35|137.9|137.8||137.45|136.9|139.95|139.1|137.05|131.75|130|127.15|128.95|130.95|134.3|134.3|131.55|129.65|131.9|130.45|127.95|125.55|127.9|125.95|128.5|131.1|132|128.65|128.85|127.85|128.95|130.05|128.8|130.7|128.95|129.05|126.8|127.95|122.65|124.45|123.4|125.6|125.2|122.8|122.75|121.95|119.05|115.3|113.8|110.9|110|110.85|109.85|112.05|113.95|112.1|110.8|108.1|109.15|108.9|109.1|108.9|112.4|110.35|112|110.4|107.6|110.25|106.45|106.4|107.7|106.4|107.95|109.95|111.25|109.45|110|110.05|105.25|107|102.1|103.85|102.4|103.3|101.05|106.1|104.6|105.1|105.3|104.4|96.7|96.9|93.65|92.2|89.95|87.9|87.9||89.1|90.2|88.55|90|92.5|92.95|89.15|90.25|89.05|79.6|77.4|78.55
04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|8.45|8.45||8.45|8.45|8.85|8.95||8.95|8.75|9.4|9.4|9.75|9.7|9.55||10|9.25|9.2||9.1|8.9|9.75|10.1|10|9.75|9.9|9.85|10.15|10.05|10.2||10.3|10.1|10.5|10.55|11|11.15|11.35|11.05|11.3|11.65|11.45|11|10.75|10.9|11.55|11.9|11.75|12.1|12.5|12.9|11.9|11.95|11.7|12|12.15|12.25|11.85|11.7|11.2|11.75|11.6||11.75|12.7|12.9|13.35|13.3|13|13.65|12.3|12.25|12.1|11.5|11.75|11.95|11.85|11.9|11.9|11.2|10.65|10.2|10.3|10.4||10.1|10.55|9.5|9.2|9.85|9.95|10|9.9|10.05|10.1|9.85|9.85|9.55|9.6|9.75|9.95|9.9|10||9.8|9.95|9.7|10.25|10.4|10.05|9.25|9.2|9.3||8.7|8.5|8.45|8.55|8.7|8.6|8.5|8.4|8.55|8.75|8.75|8.35|8.7|8.7|8.9|9.05|8.9|8.6|8.7|7.95|8.05|8|8.4|8.55|8.7|8.9|8.95|8.55|8.8|9||9.25|9.55|9.8|10.35|10.3|9.1|9.2|10.25|10.4|11.25|11.25|11.5|11.75|11.55|11.15|11.4|11.1|11.3|12.3|12.05|12.55|9.9|8.85|10.2|10.1|8.85|8.9|9|9.1|8.5|8.5|8.7|8.85|8.95|8.95|9.05|8.85|8.7|9.1|8.85|8.25|8.3|8.65|8.7|8.4|8|8.25|8.05|8.05|8.4|8.6|8.55|8.3|9.1|8.9|7.85|8.65|9.35|9.75|9.75|9.35|9.3|9.55|9.8|10|10.05|10.15|10.6|11.1|10.4|9.85|9.8|10.25|10.1|9.15|9.75|9.85|9.75|10.15|10.15|9.4|10.85|10.05|12|10.5|8.6|8.1|7.7|6.55|6.55|5.8|5.65|5.6||5.5|5.55|5.65|5.45|4.65|4.85|4.75|4.9|4.95|4.6|4.2|4.15
04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|938.9|938.55||941.5|956.75|957.05|947.7||958.25|950.3|1006.15|1004.25|999.55|974.75|976.7||1005.95|1001.95|993.25||979.45|958.6|984.8|1001.3|999.65|980.25|987|1000.4|1030.65|1058.8|1052.95||1061.6|1040.9|1049.55|1031.55|1072.5|1072.95|1067.65|1043.8|1018.15|1048.7|1012.9|1015|990.8|1001.45|1017.25|1032.1|1037.65|1058|1079.2|1103.2|1091.05|1079.6|1040.4|1001.2|1003.35|1004.45|987.85|938.3|908.1|933.4|913.5||940.65|934.05|955.25|912.65|909.05|890.9|887.55|912.2|896.8|903.2|914.3|902.2|881.5|869.3|837.35|846|831.45|825.65|819.8|814.35|816||810.95|821.3|798|783.85|828.8|823.25|838.45|829.45|808.05|804.9|814.25|808.1|809.3|809.05|820.55|808|802.15|794.5||806.6|769.1|753.35|778.4|760.35|770.3|774.05|770.9|774.7||758.55|755.15|760.7|764.7|790.6|753.35|741.55|724.1|710|720.45|705.55|702.55|703|701.5|689.55|705.6|709.6|706.4|698.25|688.65|700.5|672.4|672.3|666.55|677.6|689.45|692.3|677.25|672.15|668.9||678.15|680.35|683.6|689.1|670|650.05|666.4|657.9|670.5|679.5|693.65|686.8|679.35|685.6|656.45|649.15|650.3|637.75|646.1|645.75|656.95|642.5|635|634.75|661.85|662.9|648.8|654.95|661.65|659.3|669.45|649.55|644.75|629.1|615.45|618.55|604.7|608|586.85|593.9|603|605.15|610.8|595.7|598.4|595.25|589.45|580.85|589.75|593.6|595.6|595.6|596.95|597.45|576.6|550.1|544.3|547.85|553.6|562.6|560.75|562.6|574.9|566.5|559.05|562.15|542.45|546.45|536.7|545.4|552.1|537.95|547.45|552.15|548.7|543.95|545.7|549.6|547.15|553.65|555.7|553.45|547.85|560.6|579.75|565.95|567.8|557.7|539.8|480.15|486.8|464.55|449.8||450.3|461.35|454.4|436.3|441.55|462.05|457|464.15|460.2|468.95|456.4|442.2
04375|18466|/equities/whirlpool-of-india|NIFTY200|2131.7|2090.8501||2149.5|2135.5|2138.25|2136.8999||2183.05|2155.8|2177.5|2196.2|2179.3|2186.55|2189.5||2223.6499|2226.6001|2208.3||2175.6499|2156.1499|2255.5|2294.8999|2287.3999|2317.3501|2373.8501|2389.95|2397.95|2416.1499|2409.5||2418.6499|2404.95|2405.8501|2412.1499|2442.8999|2439.95|2423.5|2447.95|2412.25|2419.3999|2422.75|2397.8999|2397.1001|2420.8999|2413.6001|2417.8999|2454.05|2472.05|2481.3|2464.25|2472.6001|2333.5|2374.75|2422.6499|2445.25|2579.05|2616.1499|2555.3|2553.05|2555.1499|2537.45||2670.3501|2672.55|2681.45|2541.7|2516.55|2484.75|2422.1001|2435.3999|2472.55|2511.8501|2451.05|2493.7|2485.5|2543.3|2594.3501|2599.7|2614.55|2629|2586.8501|2509.3501|2580.6001||2528|2262.3999|2189.7|2171.1499|2260.95|2189.75|2183.6001|2159.3999|2095.1001|2084.6001|2099.8|2119.6499|2125.55|2142.75|2132.3|2148.55|2161.2|2180.6001||2183.3|2120.8|2169.3|2242.45|2149.55|2133|2142.1499|2120|2100.7||2094.1001|2088.75|2129.1001|2103.1499|2091.2|2073.2|2062.05|2064|2038.6|2051.45|2120.5|2053.3|2051.25|2044.65|2053.3999|2067.1001|2048.1499|2040.75|2046.45|2057.6499|2064.8999|2062.3|2140.1001|2151.8|2156.3501|2121.1001|2105.55|2131.75|2172.45|2205.1499||2201.1001|2196.75|2202.8|2104.8501|2075.3501|2034.1|2053.2|2128.3999|2082.3|2124.1001|2178|2227.05|2225.6001|2223.3999|2140.3|2143.8999|2089.2|2146.6001|2139|2159.25|2146.3999|2193.3501|2096.3999|2121.3501|2174.5|2203.7|2256.8999|2252.1499|2244.3|2173.1499|2019.05|2010.65|2022.6|1991|2020.85|2023.55|2044.9|2066.6499|2070.6499|2091.5|2098.7|2093.75|2085.5|2117.45|2073|2123.3999|2105.25|2187.05|2193.1499|2225.45|2268.45|2251.7|2265|2252|2252.6001|2191.45|2191.6001|2175|2192.45|2189.25|2224.1001|2214.3501|2187.6499|2265.8999|2157.5|2102.3|2050.95|2074.8|2024.3|2043.3|2045.4|2060.8999|2064.55|2050.05|2044.65|2113.1499|2067.1499|2048.5|2021.9|2067.2|2052|2060.8|2050.8999|2049.8999|2070.3999|2051.95|2060.95|2040.7|2033.6|1944.65|1948.55|1873.3|1859.4||1853.95|1883.05|1860.8|1822.75|1854.65|1932.5|1942.6|1899.85|1855.2|1893.45|1887.2|1929.25
04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|237.85|243.32||235.05|236.38|234.6|215.35||209.47|216.3|225.05|221.05|219|213.57|212.72||208.2|207.07|209.05||201.95|199.82|205.5|207.75|207.22|205.25|205.07|209.82|214.65|213.18|212.6||213.35|209.6|208.45|210.43|219.4|217.75|215.2|207.2|205.15|210.65|211.55|207.75|209.35|214.97|216.47|215.1|218.78|219.85|221|218.5|219.5|219.68|217.65|212.78|214.95|216.75|214.18|210.75|208.95|215.95|223.22||218.62|222.38|222.9|222.47|215.12|215.78|219.28|227.18|229.5|228.85|223.4|215.1|203.38|203.2|203.15|198.2|194.05|193.12|192.2|192.5|191.45||191.1|192.78|182.1|176.97|181.78|178.45|179.2|176.35|174.68|176.75|177.95|179.75|181.85|179.22|180.4|180.15|179.45|176.43||175.25|177.43|175|177.75|177.93|173.15|171.3|172.65|174.35||172.07|172.78|173.38|171.15|175.97|172.88|172.7|171.47|167.82|167.4|170.35|168.72|167.82|167.03|169.9|171.2|172.22|171.72|173.38|171.6|169.82|170.8|175.22|187.97|188.75|187|179.72|167.65|165.03|166.97||156.53|156.78|155.75|155.78|156.95|152.35|157.43|156.12|155.95|158.25|155.85|156.07|153.68|153.6|146.65|142.28|141.43|141.28|139.38|138|141.43|136.85|135.8|135.65|136.03|136.18|136.03|134.97|136.35|136.68|137.1|139.88|141.35|140.97|138.25|138.5|138.1|139.82|138.7|138.7|139.82|139.1|140.53|140.78|140.47|142.05|138.5|137.72|134.43|135.28|133.3|133|135.68|135.4|130.68|130.95|131.38|112.5|113.8|111.05|110.8|111.55|112.45|111.33|112.4|112.1|109.53|109.83|109.85|112.72|109.1|109.1|110.3|109.03|111.03|109.08|108.9|106.2|106.9|103.95|106.45|108.5|109.17|113.22|109.38|108.12|105.67|107.92|107.53|106.4|99.67|100.62|94.4||94.5|94.55|92.47|92.2|91.1|91.9|93|94.85|93.53|92.35|92|92.05
04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|14|14.05||14.05|14.2|14.6|14.55||14.7|14.45|15.45|15.55|15.6|15.6|15.5||15.7|15.6|16.3||14.05|14.2|14.65|14.9|14.85|14.95|14.9|15.1|15.45|15.65|15.9||16.05|16.05|16.25|16.35|16.6|16.35|16.3|16.3|15.75|16.1|16.1|15.6|15.6|15.95|16.15|15.9|16.05|16.25|16.4|16.5|16.4|16.65|17.05|16.9|16.2|16.25|16.55|16.4|15.75|15.05|15.75||16.35|17|17.25|17.65|17.9|17.7|17.6|17.85|17.8|18.05|17.95|18.05|18|18|18|18|18|17.85|17.75|17.75|17.8||17.55|17.6|17.3|18|18.9|18.25|18.85|18.3|18.5|19.45|20.45|19|17.3|15.75|15.35|15.45|15.45|15.4||14.7|14.1|14.15|14.7|14.55|14.55|14.25|14.7|14.65||14.55|14.35|14.15|13.5|12.9|12.3|12.3|12.25|12.25|12.25|12.4|12.4|12.5|12.85|13.15|13.3|12.7|12.95|12.9|12.9|12.65|12.65|12.9|12.95|13|13.15|13.1|13.15|13.3|13.35||13.3|13.15|13.35|13.55|13.35|12.95|13.15|13.2|13.55|14|14.1|14.25|14.55|14.75|14.55|13.9|13.65|13.95|14.1|14.25|14.6|14.4|14.65|14.35|15|14.7|14.65|14.75|14.8|15.55|15.75|15.8|15.05|14.35|15.1|15.85|16.25|15.5|14.8|14.1|13.45|12.85|12.25|12|11.95|11.95|11.7|11.9|12.3|13.65|14.75|18.25|19.3|19.45|19.8|19.2|20.45|20.95|22.05|25.55|26.65|26.05|25.75|26.05|26.15|26.25|26.9|25.6|26.1|26.75|27|27.05|27.55|27.75|28|28|27.65|28.4|29|29.5|29.8|30.4|29.85|30.6|28.85|27.95|27.95|27.15|27.15|26.85|27|27.6|27.4||26.55|26.9|27.15|27.4|27.55|28.7|28.2|28.65|27.95|27.8|27.05|28.1
04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|188|192.3||197.4|190.35|193.95|189.2||188.05|181.1|206.05|201.95|200.4|199.9|202.15||209.25|203.2|200.95||199.95|196.1|205.2|212.65|214.3|215.85|207.1|203.35|210.85|213.25|218.8||221.65|220.35|224.8|218.05|225.75|222|220.15|216.85|201|208.6|205.6|201.95|201.8|208.55|211.75|214.95|206.1|211.7|212.5|215.1|217.25|215.75|219.75|215.3|249.45|244.2|242.9|227.2|220|220.15|221.1||223.7|219.3|225.05|228.6|225.05|218|224.9|229.35|227.9|226.15|223.65|231.15|218.95|221.2|222.5|219.05|224.95|223.5|219.15|218.15|220.15||217.3|217.1|214.55|212.65|225.25|225.9|231.9|232|215.4|212.7|212.5|215.55|212.75|215.8|206.85|204.5|197.75|195.65||192.75|189.75|188.4|188.3|187.2|185.5|186.35|190.5|189.55||192.65|198.45|195.3|193.1|191.65|193.1|190.5|181.85|182.05|183.45|187.9|179.1|181.4|187.65|176.7|185.85|183.5|180.55|183|174.2|175.7|179.95|186.2|182.45|189.85|200.55|205.9|205.95|216.9|208.2||214|208.9|207.8|208.75|198.2|190.35|191.8|197.1|210.7|220.3|221.1|215.85|217.45|216.2|218.1|223.15|221.55|213.75|223.95|220.4|220.25|218.15|201.8|203.55|213.85|209.55|211.5|199.95|201.6|192.05|199.45|196.8|173.95|170.1|161.2|162.3|161.25|159.75|151.2|150.1|148.75|145.55|143.35|134.95|138.75|140.2|142.35|144.4|145.4|151.7|158.95|157|153.75|154.75|157.4|157.4|160.25|166.3|173.75|170.1|171.9|172.15|180.3|175.05|172.25|174.4|175.4|171.1|172.05|176.25|172.35|174.1|181.95|177.05|172.95|174.4|165|163.9|165.5|168.55|175.95|189.8|192.4|197.05|206.2|205.6|195.7|198.95|185.9|183.55|180.7|164.45|165.2||163.25|153.95|153.55|150.25|149.5|164.2|169.65|165.15|155.05|155.4|150.65|147.35
04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|5850|5810|5750|5850|6080|6010|6030|6070|6270|6260|6090|6100|6130|6030|6140|6000|6040|6240|6170|6240|6260|6290|6290|6500|6600|6570|6540|6500|6380|6370|6240|6380|6440|6490|6300|6310|6230|6230|6010|6070|6060|6050|6050||6130|6130|6310|6170|6090|6210|6230||6250|6300|6470|6380|6100|6080|5940|5910|5950|5990|5930|6000|5920|5900|5800|5700|5590|5750|5820|5720|5490|5520||5690|5660|5550|5500|5620|||5740|5680|5570|5610|5440|5430|5370|5370|5440|5400|5360|5440|5530|5510|5510|5680|5550|5630|5580|5760|5580|5630|5440|5800|5770|5890|5990||5890|5940|6060|6060|6110|6010|6170|6180|6080|5820|5800|5730|5440||5400|5310|5510|5530|5470|5230|5320|5250|5390|5280|5470|5360|5430|5630|5620|5580|5540|5470|5490|5570|5600|5460||5470|5530|5530|5410|5340|5400|||5400|5370|5410|5420|5540|5430|5300|5310|5500|5430|5540|5530|5570|5630|5580|5570|5710|5710|5690|5660|5630|5630|5650|5670|5620|5740|5780|5930|5660||5460|5520|5490|5620|5600|5580|5690|5670|5970|6100|||5990|5970|5970|5950|6110|6120|6010|6090|5890|6060|6100|6240|6270|6160|6310|6250|6310|6290|6430|6410|6490|6440|6440|6390|6290|6390|6250|6220|6400|6550|6620|6650|6610|6540|6630|6590|6640|6580|6550|6610|6490|6340|6260|6120|6200|6060|6030|6040|5930|5810|5950|5950|5930|5730|5420
04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|467|470|471|489|499|504|507|519|523|513|513|497|508|500|512|504|504|515|524|531|530|520|516|530|541|537|532|518|514|515|508|507|510|523|507|490|491|489|482|479|475|484|477||473|461|468|477|477|471|461||467|462|472|489|477|469|459|454|460|470|467|468|467|468|464|458|463|461|459|473|469|457||458|458|444|432|425|||441|444|438|454|452|449|453|458|458|452|457|461|467|468|471|485|497|501|505|508|510|504|501|510|518|519|516||501|501|498|502|489|491|505|509|508|486|487|477|473||468|467|483|477|477|476|462|454|461|455|456|446|450|453|457|456|461|463|456|463|468|458||455|460|459|440|438|456|||449|449|441|436|434|426|420|416|419|413|416|417|418|416|414|413|411|413|411|406|409|405|408|406|401|407|409|404|396||383|382|390|388|375|371|390|394|396|391|||388|389|391|385|387|385|382|382|374|387|401|409|413|402|405|408|411|409|424|421|423|429|427|433|431|431|438|419|436|444|461|458|450|437|439|439|440|435|439|442|433|427|424|418|423|416|415|414|415|451|457|450|444|435|422
04381|946144|/equities/adeka-corp|TOPIX500|2146|2162|2146|2177|2233|2211|2214|2186|2227|2247|2245|2280|2350|2320|2358|2276|2186|2172|2162|2227|2186|2139|2034|2078|2088|2104|2132|2133|2122|2115|2119|2127|2112|2092|2048|2055|2033|1917|1863|1879|1789|1846|1826||1863|1864|1858|1883|1926|1937|1928||1854|1846|1868|1827|1820|1818|1777|1771|1753|1779|1784|1770|1806|1775|1804|1789|1755|1768|1799|1854|1837|1835||1783|1793|1764|1762|1766|||1801|1816|1804|1797|1789|1735|1740|1799|1796|1786|1820|1820|1843|1774|1783|1746|1710|1714|1722|1709|1721|1735|1658|1722|1722|1696|1729||1663|1643|1588|1598|1598|1527|1478|1500|1482|1482|1463|1378|1396||1376|1348|1399|1403|1408|1431|1395|1399|1430|1389|1433|1419|1425|1445|1489|1499|1510|1504|1500|1517|1504|1471||1511|1577|1604|1592|1564|1597|||1603|1585|1587|1598|1618|1618|1552|1518|1536|1536|1523|1524|1524|1528|1550|1545|1548|1549|1550|1519|1499|1498|1523|1529|1512|1558|1610|1580|1517||1466|1478|1479|1464|1428|1400|1452|1478|1489|1492|||1492|1479|1485|1477|1493|1499|1495|1468|1399|1430|1415|1443|1452|1428|1411|1428|1427|1403|1435|1411|1441|1461|1443|1436|1453|1461|1455|1385|1423|1459|1523|1534|1538|1531|1521|1507|1495|1473|1499|1501|1517|1497|1457|1428|1451|1448|1436|1413|1413|1397|1443|1424|1427|1397|1357
04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2575|2607.5|2502.5|2575|2660|2632.5|2622.5|2692.5|2657.5|2662.5|2700|2652.5|2730|2650|2675|2625|2520|2420|2410|2367.5|2307.5|2205|2247.5|2267.5|2267.5|2305|2332.5|2257.5|2222.5|2150|2177.5|2082.5|2077.5|2030|2070|2142.5|2170|2230|2260|2280|2187.5|2365|2337.5||2417.5|2370|2295|2382.5|2375|2325|2287.5||2202.5|2260|2210|2112.5|2075|2160|2202.5|2112.5|2072.5|2112.5|2207.5|2275|2292.5|2280|2280|2305|2285|2192.5|2235|2175|2177.5|2065||2107.5|2012.5|1977.5|2025|1932.5|||1932.5|1932.5|1880|1845|1837.5|1850|1805|1795|1790|1840|1842.5|1855|1855|1860|1885|1957.5|1932.5|1877.5|1867.5|1890|1887.5|1850|1815|1832.5|1827.5|1797.5|1812.5||1750|1760|1810|1812.5|1807.5|1720|1702.5|1657.5|1620|1652.5|1592.5|1590|1517.5||1467.5|1507.5|1380|1367.5|1377.5|1372.5|1367.5|1382.5|1385|1402.5|1387.5|1367.5|1370|1397.5|1397.5|1362.5|1372.5|1372.5|1302.5|1277.5|1272.5|1270||1272.5|1285|1260|1282.5|1297.5|1305|||1282.5|1285|1300|1267.5|1265|1248.8|1228.8|1245|1277.5|1255|1260|1297.5|1280|1265|1267.5|1231.2|1255|1272.5|1267.5|1280|1270|1275|1322.5|1362.5|1387.5|1402.5|1395|1337.5|1330||1297.5|1362.5|1402.5|1395|1402.5|1425|1675|1687.5|1672.5|1662.5|||1685|1682.5|1675|1675|1652.5|1697.5|1705|1747.5|1740|1725|1705|1702.5|1625|1582.5|1550|1560|1530|1515|1532.5|1495|1510|1520|1497.5|1515|1477.5|1475|1487.5|1370|1472.5|1487.5|1517.5|1477.5|1537.5|1480|1455|1445|1417.5|1407.5|1330|1337.5|1342.5|1380|1330|1315|1300|1315|1277.5|1275|1332.5|1290|1327.5|1355|1325|1342.5|1285
04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1007.6656|1011.999|998.999|1030.3323|1048.6656|1059.9989|1056.9989|1048.9989|1038.9989|1026.999|1070.6656|1063.3323|1091.9989|1097.6655|1106.6655|1101.9989|1089.6655|1099.6655|1150.6655|1176.6655|1137.3322|1085.3323|1081.3323|1060.3323|1086.9989|1095.9989|1085.6655|1081.6655|1081.6655|1068.3323|1049.9989|1053.6656|1044.3323|1041.9989|1012.999|1026.3323|1036.999|1046.6656|1046.6656|1058.3323|1067.6656|1117.9989|1175.9988||1183.3322|1178.3322|1181.9988|1207.9988|1217.3322|1193.3322|1162.9988||1162.6655|1146.6655|1148.3322|1122.9989|1117.3323|1129.9989|1117.9989|1102.6655|1091.9989|1112.6655|1102.6655|1098.9989|1120.3322|1104.9989|1111.6655|1088.3323|1094.6655|1098.3323|1113.6655|1127.6655|1122.6655|1128.9989||1125.3322|1104.9989|1091.6655|1084.9989|1107.3323|||1128.3322|1139.3322|1099.3323|1086.6655|1074.9989|1038.9989|1031.3323|1031.6656|1038.9989|1016.3323|1011.999|1016.6656|1040.3323|1037.3323|1031.999|1025.3323|1010.6656|1005.999|1011.3323|1018.3323|1022.999|1030.6656|1034.999|1058.6656|1053.9989|1041.3323|1042.9989||1014.999|1006.999|995.8323|990.8323|1000.999|972.1657|981.499|985.8323|953.1657|947.3324|935.9991|936.6657|901.9991||904.4991|887.8325|896.4991|901.4991|894.6658|896.8325|904.6658|910.6658|935.9991|943.4991|955.499|946.1657|952.6657|954.3324|942.3324|937.6657|934.6657|946.6657|979.8323|975.8323|960.8324|944.8324||941.9991|961.1657|950.8324|937.6657|936.4991|942.9991|||913.8324|899.1658|897.3325|893.4991|909.6658|901.6658|892.4991|882.1658|880.6658|882.1658|879.3325|885.1658|885.6658|860.4991|876.3325|872.1658|883.4991|889.3325|904.3325|900.8325|896.4991|900.9991|908.1658|901.8325|897.6658|904.9991|903.1658|885.9991|878.8325||857.1658|853.8325|860.8325|856.9991|840.8325|829.9991|849.3325|857.8325|850.8325|850.6658|||836.4991|843.4991|831.4991|827.1658|825.6658|828.4991|814.3325|817.9992|795.4992|803.4992|844.4991|852.6658|855.9991|835.9991|843.1658|830.6658|834.9991|832.6658|841.4991|819.4992|826.4991|823.4992|828.4991|822.1658|812.9992|814.8325|818.8325|791.9992|799.6659|800.6659|806.4992|815.9992|815.6658|805.1658|814.1658|808.3325|800.4992|792.3325|794.4992|796.8325|773.4992|779.9992|766.6659|761.1659|768.1659|768.9992|769.1659|747.3326|736.8326|733.4993|752.6659|750.1659|737.666|724.9993|706.166
04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|1206|1212|1206|1228|1262|1290|1305|1307|1310|1319|1462|1435|1491|1508|1520|1453|1475|1485|1514|1515|1546|1515|1481|1521|1585|1595|1563|1573|1556|1558|1503|1498|1464|1467|1420|1371|1382|1402|1387|1396|1364|1410|1404||1397|1364|1410|1472|1425|1398|1387||1400|1369|1399|1366|1327|1317|1281|1267|1256|1279|1274|1253|1299|1299|1340|1313|1309|1305|1339|1365|1326|1308||1298|1265|1240|1227|1241|||1236|1250|1219|1221|1203|1183|1197|1268|1274|1236|1255|1230|1257|1207|1219|1237|1197|1195|1209|1183|1175|1142|1138|1207|1203|1206|1190||1171|1168|1165|1178|1170|1135|1148|1190|1199|1116|1119|1077|1105||1098|1063|1080|1097|1123|1127|1122|1079|1117|1086|1100|1112|1096|1091|1125|1137|1127|1095|1059|1036|1029|989||953|957|965|929|928|951|||979|967|964|990|1001|978|963|950|963|953|935|935|930|930|943|913|926|946|943|914|919|921|919|906|920|917|922|932|910||882|886|889|885|837|793|841|878|879|901|||897|900|917|916|924|898|892|903|889|956|1128|1172|1189|1156|1171|1163|1175|1162|1205|1192|1217|1244|1234|1233|1266|1277|1282|1228|1250|1274|1329|1337|1344|1297|1244|1256|1219|1193|1213|1250|1219|1162|1124|1077|1094|1093|1096|1067|1032|1039|1074|1096|1118|1074|1041
04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1689|1699|1687|1733|1793|1837|1827|1819|1824|1788|1803|1848|1914|1878|1935|1906|1933|1925|2017|2014|2008|1949|1895|1880|1909|1903|1893|1914|1888|1828|1818|1837|1875|1851|1809|1808|1808|1826|1835|1858|1792|1852|1882||1863|1830|1870|1874|1908|1919|1885||1863|1839|1853|1827|1817|1805|1770|1733|1692|1715|1705|1700|1713|1679|1676|1674|1717|1675|1710|1746|1738|1776||1707|1685|1697|1684|1692|||1702|1700|1672|1672|1664|1656|1631|1644|1655|1649|1654|1660|1691|1682|1656|1653|1671|1658|1686|1711|1719|1693|1675|1716|1697|1716|1721||1716|1700|1728|1767|1782|1746|1774|1807|1750|1724|1702|1716|1717||1681|1625|1673|1704|1708|1715|1721|1693|1694|1655|1700|1626|1680|1656|1654|1626|1618|1636|1617|1559|1596|1540||1476|1498|1508|1455|1496|1497|||1490|1491|1489|1478|1479|1480|1455|1417|1415|1403|1399|1403|1406|1398|1403|1374|1387|1408|1414|1374|1379|1369|1392|1361|1380|1395|1412|1432|1422||1350|1337|1349|1344|1284|1257|1284|1324|1328|1348|||1335|1340|1342|1338|1364|1350|1316|1321|1238|1273|1333|1422|1427|1406|1383|1371|1430|1390|1409|1402|1444|1456|1456|1456|1437|1461|1484|1423|1475|1517|1558|1596|1600|1600|1583|1593|1587|1543|1515|1559|1554|1550|1515|1479|1489|1500|1520|1512|1486|1466|1508|1512|1524|1425|1361
04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4950|4990|4895|4955|5030|4970|4905|5030|4985|4845|4795|4735|4745|4585|4625|4595|4535|4630|4685|4600|4550|4470|4405|4290|4355|4375|4410|4300|4330|4400|4380|4325|4280|4240|4240|4255|4100|4080|3910|3925|3900|4105|3985||3905|3870|3820|3760|3715|3705|3630||3665|3660|3755|3870|3790|3790|3690|3665|3630|3730|3730|3770|3830|3825|3830|3920|3780|3740|3840|3730|3740|3720||3725|3660|3555|3595|3630|||3600|3675|3700|3715|3700|3625|3670|3695|3755|3595|3635|3550|3475|3375|3430|3485|3480|3530|3590|3570|3615|3555|3475|3560|3565|3545|3570||3510|3525|3470|3550|3550|3460|3460|3480|3405|3280|3290|3290|3330||3305|3245|3210|3185|3210|3255|3260|3230|3285|3285|3255|3215|3235|3165|3145|3105|3125|3160|3195|3175|3120|3020||3070|3185|3200|3160|3130|3165|||3150|3080|3110|3165|3240|3245|3230|3095|3060|3015|3010|2991|2999|3000|3005|3020|3035|3075|3035|2990|2981|2980|3010|3025|3080|3110|3120|3160|3090||2955|3005|2999|3025|2993|2958|3030|3115|3135|3095|||3230|3235|3225|3140|3220|3155|3115|3105|2976|3045|3130|3110|3060|3020|3005|2998|3065|3020|3170|3190|3260|3325|3275|3290|3275|3290|3375|3160|3270|3305|3440|3430|3505|3455|3395|3355|3205|3160|3050|3245|3270|3175|3040|2942|3040|2949|2849|2673|2672|2620|2699|2714|2750|2667|2574
04387|949910|/equities/aica-kogyo|TOPIX500|3985|4010|3905|3945|3975|3930|3985|3990|4045|4075|4055|4035|4090|4020|4045|4025|4020|3990|4060|4230|4235|4115|4070|4055|4080|4090|4090|4045|3985|3975|3985|3920|3925|3940|3830|3895|3810|3830|3830|3795|3685|3810|3720||3840|3820|3915|3920|3910|3905|3950||3850|3845|3800|3785|3695|3685|3640|3675|3410|3555|3570|3545|3570|3595|3605|3535|3510|3520|3560|3645|3620|3575||3585|3545|3500|3535|3500|||3565|3605|3620|3615|3545|3540|3510|3565|3545|3545|3600|3640|3635|3715|3665|3685|3510|3615|3695|3685|3700|3725|3690|3925|3915|3915|3975||3900|3835|3775|3730|3805|3745|3835|3825|3810|3885|3800|3745|3635||3565|3510|3595|3595|3570|3595|3645|3625|3700|3640|3670|3660|3650|3695|3725|3685|3685|3720|3700|3715|3690|3675||3730|3810|3850|3750|3755|3795|||3920|3815|3825|3805|3895|3810|3720|3675|3690|3630|3620|3655|3655|3645|3640|3630|3690|3695|3690|3650|3630|3615|3640|3690|3635|3725|3745|3645|3600||3515|3535|3550|3550|3425|3405|3510|3570|3570|3620|||3645|3635|3630|3635|3625|3615|3555|3560|3505|3555|3505|3550|3560|3555|3525|3515|3535|3510|3550|3490|3445|3470|3435|3450|3445|3420|3390|3230|3280|3310|3355|3355|3315|3305|3315|3305|3270|3225|3210|3225|3185|3190|3135|3060|3055|3070|3050|3020|3015|2970|2997|3040|3020|3030|2930
04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|6290|6300|6350|6540|6730|6880|6950|6850|6780|6780|6970|7050|7340|7270|7220|7260|7090|7140|7280|7280|7170|7160|7150|7270|7160|7210|7200|7160|7190|7130|7040|7100|7050|7010|6970|7050|7040|7050|6920|7050|6870|6970|7000||7140|7040|7230|7280|7360|7400|7330||7410|7350|7250|7250|7030|6810|6680|6550|6570|6470|6570|6600|6510|6350|6440|6490|6420|6500|6420|6420|6480|6520||6700|6470|6450|6280|6210|||6370|6460|6430|6480|6390|6170|6200|6580|6680|6540|6530|6420|6420|6390|6190|6010|6020|6000|6220|7050|7030|7030|7110|7260|7240|7200|7270||7250|7330|7400|7680|7930|7940|8050|8040|7800|7730|7710|7620|7550||7370|7300|7280|7400|7430|7490|7430|7380|7350|7190|7240|7290|7300|7290|7170|7260|7410|7470|7540|7400|7380|7150||7360|7380|7470|7310|7220|7230|||7300|7180|7120|6960|7290|6970|6730|6570|6750|6740|6770|6650|6670|6990|6860|6690|6720|6680|6710|6800|6760|6720|6710|6710|6600|6600|6600|6600|6290||6150|6450|6770|6900|6720|6740|6920|6980|6980|6910|||6920|7000|6800|6990|6990|7160|6970|7000|6810|6950|6880|7190|7050|6960|6780|6920|7060|6970|7030|7150|7170|7120|7140|7200|7320|7280|7130|6910|6850|6950|6940|7040|6790|6870|6890|6750|6930|6930|6960|7050|7030|6880|6810|6710|6650|6750|6690|6500|6470|6460|6570|6510|6300|6160|5990
04389|946132|/equities/air-water-inc|TOPIX500|1800|1815|1816|1834|1873|1873|1874|1824|1845|1930|1939|1940|1936|1888|1935|1911|1945|1940|1997|2022|2037|2017|1994|2022|2088|2053|2033|2019|2000|1995|1971|1953|1924|1924|1860|1837|1802|1811|1793|1792|1752|1796|1794||1743|1718|1715|1720|1755|1795|1750||1749|1747|1768|1730|1732|1738|1717|1720|1693|1729|1736|1759|1758|1749|1757|1749|1738|1744|1782|1809|1815|1833||1837|1851|1795|1807|1812|||1834|1850|1824|1799|1786|1770|1794|1836|1829|1811|1832|1845|1861|1829|1778|1784|1808|1828|1822|1788|1804|1738|1721|1755|1741|1774|1794||1773|1782|1726|1749|1745|1738|1612|1636|1573|1556|1558|1520|1510||1533|1490|1527|1542|1545|1541|1508|1467|1484|1455|1464|1459|1456|1466|1487|1511|1514|1511|1506|1498|1466|1407||1420|1479|1506|1464|1483|1497|||1519|1478|1473|1510|1529|1507|1496|1437|1463|1459|1476|1483|1472|1458|1490|1459|1433|1474|1457|1412|1405|1417|1454|1479|1479|1491|1506|1509|1466||1411|1424|1424|1420|1376|1365|1420|1444|1452|1466|||1461|1456|1477|1480|1497|1508|1494|1499|1454|1504|1502|1505|1543|1490|1490|1523|1521|1516|1536|1497|1523|1540|1540|1552|1565|1577|1566|1515|1538|1581|1595|1614|1600|1598|1585|1592|1580|1551|1565|1545|1561|1528|1520|1505|1526|1546|1521|1508|1518|1541|1562|1515|1514|1522|1493
04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3825|3810|3780|3965|4090|4050|4020|3985|4080|4025|3985|4015|4065|4045|4150|4120|4145|4200|4105|4070|4085|4075|3965|4015|4040|4110|4050|4000|4040|4085|3930|3905|3950|3915|3765|3740|3745|3735|3670|3740|3625|3745|3705||3640|3555|3555|3645|3655|3675|3700||3590|3480|3600|3455|3420|3375|3420|3355|3205|3320|3280|3190|3130|3105|3135|3130|3090|3075|3065|3180|3225|3230||3205|3180|3095|3015|3030|||3095|3120|3100|3135|3110|3110|3140|3125|3115|3125|3125|3130|3140|3045|3075|3085|3095|3185|3160|3185|3165|3160|3095|3200|3215|3245|3175||3190|3145|3265|3345|3325|3180|3255|3320|3245|3135|3125|3065|3150||3135|3145|3400|3395|3470|3520|3510|3455|3450|3370|3405|3335|3305|3305|3305|3340|3425|3495|3475|3450|3475|3360||3350|3330|3290|3260|3235|3290|||3375|3350|3425|3480|3570|3560|3620|3535|3590|3645|3670|3655|3655|3655|3645|3575|3590|3640|3640|3605|3665|3640|3655|3640|3640|3640|3710|3680|3565||3440|3460|3430|3330|3105|3020|3035|3085|3160|3180|||3155|3150|3190|3215|3265|3210|3105|3120|3000|3075|3105|3165|3225|3110|3100|3080|3140|3070|3190|3150|3250|3285|3225|3220|3290|3395|3475|3220|3360|3425|3635|3655|3735|3630|3540|3565|3440|3395|3395|3490|3425|3405|3275|3210|3300|3265|3320|3220|3080|3045|3175|3185|3225|3060|2897
04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2242.5|2215|2178|2170.5|2198.5|2208.5|2189.5|2211.5|2220.5|2225|2220|2211|2228.5|2228.5|2273|2222|2227|2265.5|2325|2333.5|2352|2335|2308.5|2307|2341|2320|2317.5|2288.5|2317|2305|2289.5|2275|2276|2253|2284.5|2236.5|2187.5|2190.5|2179.5|2141.5|2119|2212.5|2252||2267.5|2274|2288.5|2305.5|2286.5|2265|2273||2328|2289|2296.5|2245|2275|2319.5|2303|2342.5|2473|2451.5|2479|2459|2445.5|2457|2470|2472.5|2506|2503.5|2458.5|2464|2412|2419.5||2400|2319.5|2313|2361|2333|||2337.5|2320|2286|2257.5|2249.5|2218.5|2262|2297|2323|2370|2365|2356.5|2360|2345.5|2257|2244.5|2229.5|2244.5|2238|2225|2238|2262.5|2180.5|2262|2257.5|2240.5|2279||2285.5|2258|2224.5|2218.5|2264|2240.5|2259.5|2252|2180.5|2284|2294|2306.5|2158.5||2154.5|2097.5|2116|2119.5|2100.5|2082.5|2088|2099.5|2118.5|2111.5|2126|2120.5|2118|2133|2116.5|2113.5|2117|2141|2142|2154|2157|2127||2159|2183.5|2205|2151|2189.5|2174|||2164.5|2152|2087.5|1983|2001.5|2012.5|2006|1990|2005.5|1978.5|2003.5|2034|2016.5|1988.5|1976|1980|1999|2013.5|2002.5|1995|1976.5|1986|1977|1941.5|1896.5|1915.5|1927|1876.5|1856.5||1860|1900.5|1938|1947.5|1925|1904|1710|1722|1736|1731.5|||1721|1729|1731|1734|1743|1766.5|1749.5|1767|1721.5|1714.5|1747.5|1753|1803.5|1793.5|1787|1772|1792|1808|1815|1810.5|1828.5|1831.5|1840.5|1863|1829.5|1845.5|1851|1796|1812.5|1834|1833.5|1860|1820|1819.5|1825.5|1806|1829.5|1834|1837|1817.5|1797.5|1797.5|1844.5|1898|1923.5|1949|1947|1960|1928|1919.5|1946.5|1905|1899.5|1921.5|1889
04392|946105|/equities/alfresa-holdings-corp|TOPIX500|2031|2012|2001|2013|2019|2042|2073|2086|2110|2146|2120|2118|2108|2071|2089|2116|2180|2133|2183|2280|2232|2216|2183|2214|2200|2193|2164|2117|2079|2033|2012|2007|2024|2018|2000|1997|1968|2056|2065|2053|2054|2150|2128||2171|2160|2186|2191|2182|2232|2225||2262|2232|2216|2146|2121|2133|2107|2096|2085|2088|2064|2033|2017|2030|2025|2021|2072|2099|2122|2104|1981|1975||1952|1907|1896|1856|1880|||1889|1913|1886|1908|1920|1919|1946|2023|2011|2015|2044|2064|2082|2069|2043|2048|2030|2025|2076|2093|2091|2074|2090|2149|2144|2140|2112||2122|2108|2068|2092|2079|2045|2085|2119|2078|2008|2020|2009|1971||1932|1911|1979|1955|1966|1992|2027|2023|2064|2044|2060|2049|2096|2162|2203|2259|2297|2322|2302|2346|2323|2282||2298|2381|2399|2338|2364|2361|||2362|2299|2269|2295|2331|2254|2206|2159|2177|2152|2139|2154|2128|2103|2130|2133|2118|2132|2156|2127|2127|2102|2123|2128|2124|2147|2156|2156|2147||2001|1953|2198|2231|2198|2162|2194|2194|2239|2250|||2226|2213|2269|2243|2252|2240|2219|2250|2177|2190|2168|2155|2171|2172|2221|2210|2251|2253|2236|2194|2253|2279|2273|2268|2263|2272|2286|2207|2258|2324|2260|2283|2258|2238|2234|2198|2174|2184|2173|2136|2147|2128|2107|2051|2118|2100|2096|2090|2040|1999|2037|2053|2092|2097|2050
04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|1285|1287|1287|1315|1332|1309|1328|1331|1350|1345|1392|1422|1450|1464|1502|1490|1464|1460|1506|1486|1502|1511|1490|1507|1496|1540|1510|1464|1495|1506|1526|1524|1588|1582|1528|1501|1485|1478|1439|1448|1402|1457|1443||1437|1435|1420|1477|1487|1511|1513||1489|1514|1489|1463|1437|1369|1343|1340|1396|1524|1580|1575|1543|1454|1459|1442|1442|1432|1453|1472|1480|1437||1414|1381|1351|1326|1309|||1358|1382|1371|1382|1368|1341|1368|1402|1383|1377|1380|1288|1277|1269|1265|1317|1318|1333|1362|1346|1365|1364|1308|1360|1378|1381|1380||1370|1355|1415|1472|1465|1425|1501|1532|1562|1445|1439|1412|1444||1425|1493|1580|1548|1602|1621|1604|1562|1573|1503|1521|1432|1476|1457|1507|1504|1511|1537|1527|1532|1455|1414||1408|1441|1501|1490|1471|1527|||1559|1597|1646|1670|1684|1670|1680|1631|1647|1652|1652|1721|1711|1755|1686|1675|1725|1673|1655|1550|1530|1515|1521|1542|1575|1579|1581|1582|1566||1500|1522|1547|1473|1411|1323|1352|1357|1406|1422|||1475|1455|1425|1434|1411|1441|1407|1416|1313|1371|1393|1403|1440|1360|1375|1373|1380|1344|1411|1431|1454|1449|1417|1442|1469|1514|1496|1381|1470|1481|1583|1587|1602|1467|1347|1383|1379|1370|1302|1350|1326|1306|1207|1180|1212|1184|1175|1097|1149|1145|1204|1256|1263|1122|1049
04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|1200|1204|1165|1177|1202|1205|1212|1220|1260|1235|1233|1236|1221|1215|1244|1247|1236|1234|1259|1265|1278|1281|1263|1285|1300|1342|1339|1330|1345|1364|1362|1359|1351|1325|1342|1321|1303|1300|1294|1305|1291|1335|1287||1289|1267|1263|1296|1299|1310|1275||1270|1273|1290|1251|1236|1257|1246|1221|1175|1209|1198|1202|1203|1196|1229|1206|1190|1197|1196|1199|1188|1194||1180|1149|1103|1104|1120|||1133|1139|1095|1086|1073|1064|1073|1090|1094|1078|1086|1080|1097|1099|1107|1108|1103|1095|1086|1060|1067|1043|1006|1042|1030|1050|1047||1017|1031|1019|1042|1023|1013|1028|977|948|929|937|914|952||935|905|932|926|940|958|967|960|962|948|968|954|959|978|999|977|1000|1020|1023|1014|996|979||982|1027|1023|998|1011|1024|||1026|1022|1039|1052|1055|1038|1020|1011|1019|989|966|970|946|948|944|929|920|935|934|892|877|869|870|846|854|861|879|872|849||776|775|778|766|731|709|750|759|783|780|||787|780|788|794|823|812|795|800|790|814|833|852|874|860|855|866|881|859|885|884|910|922|916|923|920|932|939|882|939|967|1012|1022|1004|986|982|981|963|948|961|980|983|946|915|883|935|969|980|959|962|933|970|970|981|974|945
04395|952375|/equities/amano-corp|TOPIX500|2728|2750|2709|2726|2750|2759|2733|2692|2730|2694|2686|2648|2681|2628|2646|2657|2659|2688|2755|2745|2736|2706|2668|2728|2752|2772|2774|2736|2751|2710|2619|2634|2640|2594|2562|2533|2477|2488|2448|2402|2388|2426|2415||2418|2378|2432|2494|2469|2575|2577||2533|2538|2556|2545|2487|2505|2537|2504|2432|2487|2488|2412|2431|2380|2412|2361|2363|2384|2413|2457|2476|2460||2451|2418|2431|2428|2406|||2468|2500|2435|2480|2511|2485|2480|2574|2651|2556|2611|2672|2736|2699|2667|2633|2575|2540|2567|2600|2550|2486|2454|2590|2571|2542|2537||2496|2434|2543|2555|2632|2583|2604|2604|2585|2564|2521|2526|2433||2465|2449|2424|2494|2508|2480|2520|2457|2486|2448|2528|2452|2500|2481|2576|2615|2588|2585|2599|2559|2466|2403||2445|2473|2543|2419|2457|2462|||2520|2473|2454|2446|2415|2363|2294|2303|2277|2247|2222|2251|2218|2196|2210|2191|2196|2205|2208|2173|2167|2191|2235|2233|2237|2269|2285|2273|2222||2102|2098|2110|2098|2082|1985|2064|2061|2113|2191|||2233|2230|2259|2284|2301|2298|2279|2276|2212|2274|2298|2333|2350|2273|2232|2237|2237|2253|2331|2294|2327|2361|2336|2376|2338|2332|2293|2262|2347|2386|2458|2542|2458|2428|2390|2384|2359|2329|2329|2331|2328|2338|2296|2247|2280|2274|2222|2167|2183|2188|2269|2291|2269|2212|2146
04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|2369.5|2292|2306|2315.5|2370|2459.5|2435|2398|2425|2462|2458.5|2442.5|2514|2520.5|2580|2521|2505|2572|2592|2504.5|2563.5|2506.5|2463|2654.5|2805.5|2803|2767|2731|2763|2699.5|2585|2573|2596|2620|2529|2530.5|2534|2578|2521.5|2576.5|2554|2603|2604.5||2550.5|2420.5|2519|2499|2398.5|2356.5|2391||2379|2366.5|2388.5|2369|2317|2325|2259.5|2221|2220|2275|2194|2207.5|2233|2209.5|2240.5|2232.5|2310|2276|2282|2281.5|2280|2256.5||2184|2191.5|2199|2204.5|2232|||2277|2250|2148.5|2180|2183.5|2155.5|2151|2202.5|2247|2205|2260|2275.5|2469.5|2520|2434.5|2381|2310.5|2357|2486.5|2550|2489|2482|2517.5|2540|2585|2599|2483||2532|2564|2569|2651.5|2545.5|2448.5|2572|2630|2660|2253|2297|2300|2281||2323|2270|2310|2298|2290|2365|2391.5|2318|2416.5|2373|2424|2368.5|2376.5|2388|2503|2464|2400.5|2438.5|2480|2487.5|2490|2432||2430|2523.5|2562|2700|2770|2784|||2756.5|2713|2773|2787|2859.5|2838|2785|2746.5|2746.5|2709.5|2662|2638.5|2638|2650|2647.5|2580|2557|2597.5|2619.5|2444|2468|2433|2400|2375|2415|2408.5|2428|2465|2433.5||2323|2229|2250.5|2282|2134.5|2173|2161|2223.5|2283.5|2373|||2364.5|2385|2398|2477.5|2571|2445|2422|2461.5|2347.5|2387|2448|2484|2495|2448|2480|2409.5|2451|2403.5|2470|2475|2572.5|2610|2620|2656.5|2620|2643.5|2695.5|2565.5|2673.5|2717.5|2832|2848|2854|2784|2600.5|2644.5|2597.5|2614|2599|2691.5|2671|2726|2578.5|2396.5|2347.5|2351|2306|2248|2314|2300|2315|2356|2418|2186|2117
04397|946220|/equities/anritsu-corp|TOPIX500|2364|2395|2369|2432|2443|2409|2422|2455|2447|2442|2471|2460|2452|2455|2480|2489|2465|2416|2461|2477|2457|2408|2404|2448|2445|2444|2474|2481|2484|2480|2434|2436|2407|2387|2386|2385|2358|2377|2406|2362|2273|2321|2335||2380|2390|2388|2432|2428|2491|2540||2554|2546|2516|2503|2518|2527|2602|2559|2583|2748|2747|2602|2654|2688|2670|2686|2607|2575|2558|2534|2524|2504||2455|2412|2374|2369|2306|||2304|2299|2264|2271|2272|2300|2263|2360|2341|2353|2343|2348|2319|2300|2286|2352|2319|2266|2330|2337|2370|2372|2379|2381|2400|2359|2400||2337|2325|2383|2325|2312|2308|2286|2301|2333|2342|2315|2325|2242||2191|2281|2450|2442|2400|2341|2385|2432|2455|2492|2524|2538|2545|2525|2553|2554|2493|2495|2464|2460|2431|2449||2393|2408|2322|2331|2270|2255|||2269|2277|2296|2288|2272|2254|2273|2213|2262|2255|2291|2362|2342|2312|2314|2313|2384|2380|2374|2379|2398|2302|2355|2363|2383|2433|2435|2420|2424||2428|2480|2515|2500|2483|2512|2395|2408|2442|2459|||2480|2498|2465|2435|2464|2505|2489|2519|2488|2476|2505|2530|2486|2463|2448|2523|2556|2597|2595|2554|2554|2532|2506|2520|2391|2396|2375|2314|2362|2396|2403|2394|2418|2344|2330|2279|2231|2133|2123|2108|2104|2128|2109|2124|2157|2121|2110|2140|2184|2187|2228|2241|2205|2208|2207
04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|2328|2323|2299|2362|2385|2396|2431|2413|2401|2410|2425|2431|2479|2453|2500|2438|2445|2534|2583|2568|2625|2595|2508|2638|2682|2720|2628|2596|2570|2581|2550|2530|2460|2488|2414|2376|2334|2331|2311|2318|2250|2306|2296||2301|2247|2300|2336|2309|2265|2209||2195|2161|2135|2084|2040|2003|1959|1969|1926|1945|1966|1943|1946|1961|1959|1968|2009|1976|1970|1984|1978|1978||1980|1955|1912|1874|1885|||1903|1921|1916|1913|1906|1890|1902|1924|1921|1906|1934|1894|1898|1882|1851|1877|1848|1875|1882|1894|1885|1881|1895|1936|1922|1906|1885||1850|1836|1836|1876|1850|1770|1820|1845|1810|1756|1764|1725|1751||1749|1708|1742|1743|1783|1808|1792|1759|1770|1755|1754|1734|1743|1764|1796|1777|1774|1787|1789|1786|1771|1739||1743|1810|1855|1819|1803|1786|||1822|1838|1855|1901|1881|1889|1868|1838|1900|1910|1915|1897|1877|1888|1905|1889|1868|1890|1894|1825|1824|1831|1845|1856|1896|1912|1931|1919|1885||1792|1816|1772|1764|1709|1687|1807|1850|1879|1914|||1908|1926|1940|1941|1960|1915|1891|1883|1824|1871|1865|1877|1901|1850|1850|1852|1876|1850|1950|1919|1977|1982|1977|1967|1988|2022|2029|1940|2005|2015|2138|2169|2153|2043|2010|2012|2001|1976|2002|2048|1976|1916|1846|1812|1856|1858|1866|1783|1780|1877|1946|1919|1952|1895|1839
04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|6400|6440|6390|6410|6520|6620|6660|6690|6670|6630|6670|6560|6690|6740|6680|6680|6770|6710|6920|6860|6770|6670|6630|6680|6750|6770|6700|6640|6700|6690|6510|6510|6480|6530|6470|6490|6470|6580|6600|6710|6610|6630|6760||6800|6870|6980|6960|7000|6960|6920||7020|7010|7170|6940|6870|6930|6980|6780|6790|6830|6810|6820|6710|6750|6740|6650|6720|6950|6970|6960|7030|7030||7160|7160|7180|7120|7190|||7420|7400|7330|7320|7260|7190|7040|7080|7120|7140|7110|7090|7110|7140|7200|7420|7350|7400|7340|7260|7060|7030|6910|7130|7160|7100|7230||7130|7170|7250|7480|7480|7230|7480|7000|7170|7130|7140|6950|6830||6810|6690|6790|6860|6840|6860|6910|6950|7050|7000|7080|6990|6940|7080|7120|7110|7100|7150|7100|7160|7070|6930||7130|7180|7350|7270|7250|7250|||7520|7540|7460|7520|7750|7750|7560|7440|7440|7330|7380|7510|7500|7330|7290|7150|7270|7280|7350|7300|7250|7320|7330|7330|7260|7400|7280|7180|6870||6970|7120|6830|6780|6610|6580|6420|6650|6620|6670|||6630|6630|6590|6590|6750|6850|6710|6780|6570|6720|6760|6840|6820|6840|6710|6700|6840|6680|6910|6860|6720|6960|6930|7080|7130|7020|6970|6780|6860|7100|7270|7240|7190|7250|7370|7400|7460|7410|7480|7490|7450|7580|7430|7380|7440|7440|7390|7340|7020|7070|6320|6280|6240|6220|6160
04400|952550|/equities/as-one-corp|TOPIX500|7180|7245|6920|7075|7120|7105|7145|7100|7150|7180|7005|6990|6970|7000|6975|7175|6985|6955|6940|7090|6990|6835|6725|6785|6820|6875|6760|6610|6605|6625|6640|6425|6395|6355|6350|6420|6490|6660|6750|6760|6830|6950|6895||7380|7445|7415|7385|7565|7700|7740||7705|7735|7700|7900|7995|7995|8075|7995|7670|8005|8000|8105|8240|8125|8225|7990|7965|8065|8135|8290|8605|8675||8950|8645|8490|8735|8760|||8825|8830|8470|8385|8130|8155|7835|7985|7920|7615|7540|7535|7430|7305|7100|7125|7365|7385|7615|7725|7900|8010|8020|8010|7715|7605|7875||7500|7400|7205|7320|7395|7390|7495|7460|7540|8210|7950|8085|7730||7415|7530|7350|7285|7245|7285|7535|7640|7815|7765|7770|7725|7900|7970|7920|8075|7950|7745|7610|7520|7650|7445||7545|7585|7675|7510|7330|7475|||7340|7245|7200|7200|7275|7180|7040|7020|7040|6940|6895|6940|6725|6675|6770|6630|6855|6775|6800|6650|6420|6225|6400|6445|6260|6410|6360|6240|5830||5695|5500|6015|6215|6165|5620|5635|5655|5660|5675|||5680|5765|5655|5660|5650|5780|5655|5675|5615|5685|5690|5805|5745|5700|5610|5600|5890|5915|5865|5870|5890|5990|5910|5775|5845|5865|5715|5510|5595|5710|5790|5715|5730|5795|5920|5920|5980|5995|5945|5790|5860|5995|5905|5880|5770|5735|5650|5615|5395|5125|4920|5125|4990|4965|4825
04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1541|1520|1484.7|1516.3|1572.3|1589|1588.7|1561|1575.7|1597.3|1585.7|1567|1575|1521|1540|1533.3|1536.3|1555|1587.7|1562.3|1577.7|1542|1526.3|1578.7|1576.3|1586|1594.7|1617|1627.7|1630.7|1625|1596|1630.3|1682|1614|1590.3|1552.3|1577.3|1541.3|1535|1537.3|1598.7|1561.3||1516|1507|1539.7|1567.7|1568.3|1528|1476||1482|1460|1479.7|1437.7|1408.3|1440|1431|1401|1404|1395|1441.3|1413|1431.3|1447|1430.7|1417.7|1417|1400|1411|1405.7|1390.7|1381.3||1409|1394.7|1384|1389.7|1399|||1414.7|1429.7|1425.7|1434|1430.3|1418.3|1416.3|1406.7|1417.7|1414.7|1421.3|1430.7|1471.7|1491.3|1521.3|1512.3|1506.3|1479.3|1516.7|1454.3|1432.7|1403|1345.7|1374.7|1396|1389.3|1397.3||1337.3|1352.3|1391.7|1398.7|1371.3|1308|1365.3|1352|1349.7|1230|1205.3|1136.3|1126||1116.3|1074.3|1116.7|1115.7|1154.7|1159.7|1188.7|1191.7|1206|1195.7|1212|1198|1206|1259|1269.7|1253.3|1256.7|1255|1246.7|1270|1269|1208.3||1218.7|1229.7|1234|1211.7|1206.7|1242|||1266.3|1258.7|1275|1259.7|1298.3|1268|1252.7|1210.3|1233.3|1153.7|1186.3|1239.7|1221.3|1229.7|1237.7|1223.7|1184|1187|1218.7|1203.7|1220|1200.3|1210.7|1221.3|1219.3|1237|1242.3|1236|1203||1159.7|1158|1199|1190|1143.3|1148|1187.3|1173.7|1194.7|1203.3|||1214.7|1218.3|1226.7|1241|1244.7|1243.7|1223.7|1233.3|1195.7|1212|1227.3|1251|1258.3|1225.3|1232.7|1233.3|1258.7|1233.7|1276.3|1293.3|1322.3|1343.7|1333|1346.3|1360|1365.3|1399.7|1298.7|1362|1407|1472|1479.7|1495.3|1445.7|1429|1421.7|1439|1363.7|1352.7|1377.7|1381|1341.3|1248.3|1224.3|1245.3|1230.7|1251|1236.3|1215|1217.3|1234|1262|1271|1233.3|1216.3
04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|2989|2991|2913|3035|2967|3005|3000|2930|3010|3140|3145|3095|3075|3000|3140|3125|3100|3050|3110|3170|3195|3100|3135|3125|3090|3080|3115|2991|3070|3025|2983|3010|2977|2987|3035|3060|3065|3120|3110|3105|3055|3150|3175||3280|3370|3490|3345|3320|3255|3400||3355|3310|3330|3290|3465|3525|3470|3420|3440|3455|3490|3395|3455|3480|3510|3430|3530|3555|3480|3630|3595|3650||3690|3680|3640|3715|3700|||3765|3815|3710|3640|3660|3660|3600|3620|3610|3550|3535|3545|3580|3610|3635|3685|3575|3615|3740|3715|3650|3705|3825|3790|3620|3500|3410||3275|3330|3290|3265|3325|3320|3405|3405|3395|3435|3370|3370|3325||3280|3235|3265|3245|3150|3100|3185|3230|3365|3395|3420|3440|3530|3585|3525|3485|3490|3490|3400|3365|3320|3235||3300|3310|3270|3115|3125|3085|||3050|3045|3045|3050|3145|3110|3095|3085|3115|3055|3120|3210|3190|3170|3145|3045|3065|3055|3115|3175|3210|3130|3090|3025|3005|3160|3085|2986|2948||2902|2955|2984|2965|2993|2948|3050|3030|3030|2986|||3020|3025|2942|2912|3015|2989|2980|2971|3000|3020|3045|3090|3075|3075|3005|3030|3065|3105|3120|3070|3060|3070|3100|3120|3065|3085|3080|3020|3055|3085|3065|2995|3005|3045|3170|3250|3280|3290|3300|3200|3230|3240|3240|3140|3150|3110|3090|3010|2977|2837|2843|2815|2797|2778|2748
04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|1214|1219|1188.5|1220|1244.5|1253|1231|1220|1235|1226|1232.5|1233.5|1248.5|1231|1254|1260.5|1246|1274.5|1298.5|1316|1312.5|1305|1286.5|1338|1346|1377.5|1330.5|1305|1288.5|1281.5|1265|1246.5|1227.5|1205|1161.5|1157|1164.5|1188.5|1157|1162|1146|1163|1156.5||1147.5|1133|1163.5|1181.5|1175.5|1183.5|1184||1225.5|1233.5|1242.5|1215|1212.5|1222|1195.5|1175.5|1164.5|1189.5|1184.5|1179.5|1204.5|1144.5|1143.5|1136.5|1111|1113|1128|1148|1139.5|1139||1103|1088.5|1061.5|1048|1042.5|||1054.5|1061|1036|1028.5|1008|1002.5|1022|1050.5|1037.5|1022.5|1039.5|1031.5|1031.5|1020|1063|1067.5|1039.5|1049|1039|1020|1019.5|997.3|957.1|996.2|1002.5|1014.5|1023.5||989.7|988.8|982.4|989|977|947.2|966.9|988.6|963|943.3|926|913.5|921.4||925|900.4|929.2|930.5|943.2|954.1|943.5|935.5|935.2|924.3|935.1|910.1|908.9|918.5|931.5|938.5|926.4|939.9|939.4|937.5|923.3|883.9||914.7|938.9|944.9|922.5|916.5|929.7|||936.9|929.9|938.1|954|962.7|941.6|940.9|931|942.8|928.2|913.7|919.3|894.2|896.4|890|884.9|882.3|891.6|907.1|883|878.8|870|877.6|887.8|900.7|910.5|925.4|931|917.7||876.8|877.1|881.8|878|767.6|751.9|785.4|797.1|812.2|812|||825.9|825.3|847|849.7|870|848.9|841.8|847|823.6|833.1|835.9|851.9|871.5|850.7|852.2|849.4|875.6|855.5|870.9|859.5|879.2|883.1|881|864.5|881.4|889.2|917.6|853.2|869.9|892.1|940.5|945.6|952.9|937.6|911.6|893.2|877.9|852.9|850|879.5|849.8|823|781.9|768.1|789|779|776.2|757.5|749.9|739.5|763.2|761.2|766.6|741.3|727.2
04404|946263|/equities/asics-corp|TOPIX500|1740|1732|1670|1720|1722|1779|1810|1805|1857|1810|1800|1771|1805|1785|1777|1793|1768|1765|1815|1809|1886|1859|1794|1909|1974|2050|2031|1990|1955|1909|1870|1824|1799|1804|1807|1817|1803|1843|1791|1811|1745|1845|1827||1777|1776|1783|1828|1823|1818|1985||1976|1970|1957|1905|1838|1849|1845|1860|1841|1885|1842|1770|1782|1786|1779|1794|1763|1792|1861|1889|1924|1968||1941|1984|1961|1943|1917|||1980|2034|2014|2015|2010|2000|2008|2008|2022|2071|2045|2058|2123|2179|2180|2094|2097|2042|2029|1918|1929|1892|1880|1892|1810|1841|1781||1772|1779|1770|1745|1756|1737|1746|1775|1763|1646|1346|1318|1307||1336|1300|1415|1411|1395|1424|1458|1460|1470|1381|1371|1349|1403|1373|1454|1488|1487|1502|1490|1505|1506|1491||1464|1515|1509|1452|1398|1404|||1432|1450|1451|1459|1511|1540|1514|1440|1477|1496|1428|1442|1433|1421|1464|1411|1444|1473|1494|1517|1435|1400|1394|1380|1412|1448|1457|1443|1424||1326|1335|1367|1365|1249|1170|1229|1251|1248|1266|||1290|1323|1236|1231|1234|1251|1210|1268|1195|1226|1238|1266|1289|1224|1249|1240|1226|1183|1263|1280|1275|1302|1212|1225|1306|1300|1294|1222|1337|1348|1380|1420|1414|1361|1310|1269|1205|1174|1145|1192|1181|1218|1177|1071|1097|1076|1048|1024|1001|987|1049|1056|1063|1005|950
04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|1672|1670|1633.5|1653.5|1654.5|1648|1653.5|1646|1661.5|1640|1636.5|1630|1654|1667.5|1719|1713.5|1702.5|1702|1731.5|1742.5|1718|1688.5|1691.5|1761|1787.5|1804.5|1804|1813|1829.5|1827|1813|1825.5|1852|1836.5|1772|1734|1718|1733.5|1717.5|1710.5|1674|1772.5|1762||1779|1800|1779.5|1780.5|1802|1784.5|1777.5||1790|1829.5|1836|1805|1756.5|1763.5|1736.5|1734|1692.5|1707.5|1740.5|1733.5|1720|1685|1717.5|1678|1660.5|1661.5|1662|1654.5|1656.5|1639||1622.5|1582|1592.5|1576.5|1604.5|||1594|1606|1559.5|1538.5|1527|1527.5|1537.5|1553|1539.5|1504|1506.5|1526.5|1533|1525.5|1493|1500|1477.5|1507.5|1494.5|1510.5|1502|1501.5|1483.5|1580|1588|1614.5|1630||1585.5|1596.5|1632.5|1669.5|1655|1618.5|1642|1632|1583.5|1581|1565.5|1555.5|1515||1453|1435|1461.5|1445|1452.5|1471|1483.5|1486|1510|1486.5|1497.5|1488.5|1479.5|1496|1510|1497|1500.5|1514|1505|1528.5|1509|1513.5||1567|1602.5|1641|1622|1622.5|1623.5|||1626.5|1619|1611|1616|1632|1620.5|1610|1615|1635|1618.5|1624.5|1641.5|1636.5|1666.5|1664.5|1652.5|1696.5|1725|1728|1724.5|1711.5|1712.5|1730.5|1723.5|1761|1765|1767|1724.5|1718||1653.5|1660.5|1699.5|1709|1714.5|1650|1711.5|1730|1725|1739.5|||1724|1733|1728.5|1727.5|1714|1759.5|1725|1744|1713.5|1719|1732.5|1738.5|1778|1775.5|1760|1739|1799.5|1813.5|1851|1818|1823|1840|1799|1770.5|1757.5|1780|1790.5|1741.5|1737.5|1801|1839.5|1806|1852.5|1856|1859|1899|1932.5|1969.5|1914.5|1874.5|1818|1721|1746|1718.5|1708.5|1716|1703.5|1721.5|1728|1797.5|1790.5|1827.5|1805|1835|1813.5
04406|953004|/equities/autobacs-seven|TOPIX500|1487|1490|1485|1510|1520|1516|1524|1517|1524|1507|1492|1491|1509|1490|1499|1466|1485|1500|1520|1556|1565|1541|1523|1552|1567|1557|1535|1533|1531|1511|1480|1482|1482|1501|1459|1458|1449|1465|1468|1451|1418|1444|1433||1431|1394|1406|1408|1406|1418|1416||1420|1425|1427|1420|1416|1412|1409|1421|1438|1420|1442|1424|1419|1410|1410|1407|1405|1420|1432|1432|1443|1456||1409|1392|1392|1389|1412|||1427|1426|1422|1430|1397|1391|1389|1394|1395|1402|1429|1379|1395|1392|1383|1358|1339|1334|1332|1343|1338|1314|1296|1335|1331|1334|1350||1335|1338|1336|1348|1340|1333|1338|1347|1368|1345|1352|1355|1358||1373|1330|1355|1367|1371|1375|1378|1389|1387|1380|1394|1377|1375|1394|1406|1410|1414|1450|1434|1409|1400|1380||1366|1398|1420|1389|1371|1413|||1427|1410|1410|1410|1410|1422|1391|1388|1391|1380|1388|1374|1380|1362|1372|1385|1380|1365|1379|1373|1382|1387|1395|1384|1395|1415|1400|1401|1337||1319|1315|1309|1332|1262|1228|1304|1322|1340|1339|||1335|1352|1350|1341|1362|1350|1338|1368|1345|1356|1357|1375|1381|1343|1333|1341|1358|1363|1370|1381|1385|1387|1395|1394|1406|1378|1388|1377|1409|1436|1457|1410|1415|1381|1340|1338|1347|1325|1322|1351|1360|1323|1303|1279|1295|1288|1281|1278|1263|1260|1287|1294|1321|1303|1250
04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|1116.2|1131.2|1088.8|1106.2|1103.8|1100|1123.8|1147.5|1162.5|1222.5|1212.5|1191.2|1190|1167.5|1200|1211.2|1206.2|1191.2|1202.5|1216.2|1197.5|1195|1191.2|1206.2|1216.2|1238.8|1235|1248.8|1205|1157.5|1175|1141.2|1107.5|1100|1108.8|1148.8|1127.5|1133.8|1160|1172.5|1131.2|1182.5|1185||1252.5|1290|1247.5|1247.5|1262.5|1250|1226.2||1255|1272.5|1265|1212.5|1322.5|1330|1342.5|1352.5|1335|1370|1377.5|1335|1362.5|1397.5|1417.5|1432.5|1447.5|1470|1455|1502.5|1510|1475||1495|1435|1407.5|1447.5|1425|||1410|1392.5|1355|1332.5|1335|1312.5|1317.5|1350|1340|1362.5|1322.5|1297.5|1275|1290|1295|1310|1310|1252.5|1265|1230|1215|1222.5|1171.2|1182.5|1183.8|1168.8|1170||1148.8|1145|1125|1132.5|1143.8|1123.8|1137.5|1110|1113.8|1148.8|1100|1111.2|1086.2||1055|1056.2|1080|1085|1075|1051.2|1103.8|1100|1113.8|1096.2|1090|1073.8|1075|1077.5|1060|1058.8|1060|1066.2|1031.2|1027.5|1015|968.8||980|1001.2|993.8|912.5|913.8|898.8|||888.8|882.5|875|866.2|880|862.5|852.5|852.5|837.5|845|848.8|853.8|850|828.8|832.5|837.5|863.8|858.8|866.2|856.2|860|863.8|861.2|881.2|862.5|878.8|885|881.2|860||867.5|877.5|886.2|891.2|877.5|877.5|887.5|882.5|873.8|882.5|||872.5|878.8|866.2|860|862.5|883.8|867.5|862.5|840|841.2|847.5|856.2|842.5|831.2|811.2|808.8|821.2|836.2|837.5|822.5|830|825|807.5|802.5|768.8|768.8|755|729.8|752.5|748.5|752.5|751.2|757.5|756.2|750|731|701.2|689.5|687.2|676|693.8|686.2|687|673.2|714|692.8|679.5|679.5|682|678.5|705.2|704.8|709|712|706.5
04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|2657.3301|2666.3301|2629.6599|2713.3301|2776|2809.6599|2819.6599|2817.6599|2831.3301|2767.3301|2818.3301|2741|2701.6599|2702.6599|2694.3301|2686.3301|2662.6599|2631|2621.3301|2696.3301|2671|2607.6599|2588.6599|2639|2648.6599|2741.6599|2759.3301|2771|2709.3301|2681.3301|2676.3301|2654|2639|2656.3301|2666.6599|2687|2713.6599|2771|8227|8319|8147|8537|8426||8744|8868|8876|9027|9300|9057|8801||8858|8647|9239|8891|8912|9059|9082|9140|8941|9107|9299|9101|9544|9274|9303|9344|9351|9268|9216|9335|9384|8993||9025|8641|8630|8766|8736|||8926|8895|8883|8840|8902|8971|8877|9196|9358|9612|9619|9501|9550|9557|9372|9402|9345|9384|9430|9380|9472|9635|9530|9600|9564|9435|9379||9094|9151|8847|8837|8766|8687|8723|8427|8267|8996|8191|7993|7916||7829|7776|8012|8150|8060|7912|7845|7766|7893|7860|7839|7848|7875|7911|7872|7819|7812|7829|7780|7675|7728|7639||7689|7790|7642|7447|7245|7258|||7019|6900|6911|6924|7000|6950|6680|6665|6682|6609|6667|6770|6714|6635|6587|6474|6625|6608|6594|6612|6515|6436|6585|6558|6470|6491|6541|6351|6351||6527|6132|6157|6105|5987|5821|6003|5978|6053|6100|||6071|6117|5970|5982|5953|5948|5880|5908|5762|5775|5777|5843|5884|5734|5700|5677|5667|5636|5849|5803|5844|5881|5778|5945|6045|6112|6128|5941|6118|6173|6205|6194|6407|6407|6400|6431|6145|6055|5996|6024|5960|5993|5854|5768|5761|5804|5593|5500|5507|5480|5659|5596|5483|5479|5459
04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|3080|3130|3105|3125|3120|2999|2836|2501|2604|2664|2642|2629|2560|2553|2550|2593|2529|2525|2550|2531|2543|2482|2440|2494|2460|2609|2520|2385|2452|2434|2424|2325|2351|2317|2192|2180|2165|2106|2166|2190|2144|2200|2010||2127|2099|2120|2106|2071|2021|1967||1866|1845|1766|1758|1692|1705|1685|1610|1577|1672|1732|1742|1856|1898|1930|1868|1883|1810|1767|1853|1841|1805||1836|1861|1842|1863|1877|||1809|1757|1642|1653|1679|1663|1577|1646|1666|1600|1562|1525|1615|1604|1565|1615|1608|1576|1631|1660|1760|1785|1738|1707|1679|1624|1599||1519|1525|1522|1534|1691|1700|1635|1550|1579|1704|1619|1584|1507||1414|1351|1434|1497|1522|1501|1593|1645|1728|1714|1693|1742|1564|1557|1574|1566|1480|1483|1456|1430|1440|1409||14600|14720|14390|14840|13600|12980|||12740|11750|11600|11350|11230|11450|11470|12020|12290|12190|12300|12420|12420|12090|11370|10990|11710|11750|11780|11640|11470|11520|11920|11530|11500|11780|11660|11420|12600||12530|12600|12590|12600|12810|12670|12680|12730|12920|12900|||13030|12400|12300|13280|10980|9480|9270|9030|9130|9200|9190|8910|8740|8770|8650|9080|8960|8960|8910|9310|9380|9370|9510|9680|9500|9320|9290|9030|9290|9080|9150|9060|8710|8270|8320|8110|7970|7760|7570|7160|7030|7210|7110|6830|6910|7080|6670|6480|6450|6420|6810|6920|6410|6320|6410
04410|991446|/equities/benefit-one-inc|TOPIX500|2882|2886|2933|2983|3060|3070|3050|2949|2881|2817|2839|2834|2886|2857|2932|2945|2974|2939|2915|3045|2952|2830|2756|2828|2940|3020|3030|2987|2952|2957|2935|2823|2736|2799|2750|2832|2811|2685|2734|2710|2686|2788|2745||2931|2904|2943|2988|3015|3035|3060||3070|3075|3175|3060|3145|3315|3090|2936|2968|3080|3175|3145|3170|3075|3115|3040|3130|3115|3125|3115|3110|3065||3175|3060|3010|3055|3015|||3050|3100|3040|3075|3120|3125|3055|3095|3075|3120|3010|3050|3065|3125|3080|3130|3055|3080|3135|3185|3275|3365|3370|3415|3375|3210|3250||3145|3115|2914|2886|2925|2912|2803|2735|2791|2984|2845|2915|2737||2664|2599|2701|2707|2650|2588|2724|2820|2921|2930|2917|2852|2803|2850|2842|2810|2805|2791|2677|2746|2816|2680||2652|2717|2693|2678|2650|2625|||2613|2558|2541|2538|2529|2550|2536|2489|2494|2451|2475|2545|2577|2539|2559|2503|2571|2592|2601|2619|2602|2573|2593|2642|2567|2633|2557|2535|2500||2501|2569|2578|2407|2376|2303|2162|2163|2170|2158|||2162|2195|2159|2135|2123|2159|2132|2226|2184|2170|2167|2193|2168|2124|2061|2117|2165|2198|2180|2136|2125|2143|2220|2210|2229|2131|2140|2020|2134|2192|2281|2306|2305|2338|2386|2378|2489|2412|2354|2343|2330|2291|2276|2230|2193|2217|2191|2178|2125|2044|2025|2005|2000|1935|1922
04411|946340|/equities/benesse-holdings|TOPIX500|2463|2514|2487|2509|2550|2607|2599|2561|2556|2591|2548|2474|2514|2441|2444|2386|2335|2328|2382|2382|2402|2394|2376|2436|2438|2456|2440|2413|2386|2375|2269|2263|2247|2255|2190|2181|2133|2138|2156|2174|2149|2159|2166||2149|2127|2175|2155|2149|2190|2226||2228|2167|2242|2164|2097|2083|2030|2024|2017|2042|2041|2024|2040|2009|2007|1990|1978|1984|2009|2031|1993|2004||2026|2005|1977|1959|1973|||2013|2005|2004|2009|2044|2038|2023|2068|2096|2133|2117|2119|2112|2117|2099|2102|2110|2171|2161|2175|2220|2263|2192|2308|2248|2292|2325||2308|2308|2322|2346|2398|2400|2516|2600|2623|2534|2551|2514|2488||2482|2459|2505|2511|2532|2560|2565|2560|2600|2605|2611|2577|2601|2630|2644|2625|2644|2679|2681|2647|2624|2621||2705|2759|2808|2749|2755|2744|||2729|2648|2658|2639|2660|2667|2661|2619|2667|2639|2659|2700|2731|2730|2701|2679|2684|2639|2630|2610|2627|2650|2668|2661|2704|2721|2732|2744|2657||2754|2756|2793|2871|2793|2748|2824|2861|2911|2934|||2892|2876|2870|2856|2830|2850|2785|2844|2766|2787|2834|2820|2837|2756|2805|2837|2890|2901|2895|2890|2891|2886|2843|2833|2821|2798|2836|2774|2852|2871|2932|2963|2953|2966|2973|2938|2919|2891|2917|2909|2922|2886|3230|3150|3225|3105|3110|3045|3055|3075|3150|3155|3140|3110|3075
04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|2247|2216.5|2165|2203|2229.5|2217.5|2218|2202.5|2188.5|2195.5|2198.5|2194|2215.5|2184.5|2205|2203.5|2191|2237.5|2315|2277|2248|2191.5|2148|2197.5|2203|2222|2241.5|2173.5|2195.5|2202.5|2196|2178.5|2236|2219.5|2151.5|2184|2159.5|2154.5|2095.5|2096|2080.5|2157|2088||2099.5|2058.5|2109.5|2135.5|2227.5|2198|2205||2162.5|2071.5|2070.5|2030|2030|2000|1954|1953|1934|1961|1959.5|1975.5|2050|2050|2037.5|2033|2026.5|1961|1982.5|1950|1855|1825||1818.5|1716|1681.5|1670.5|1673|||1692|1715|1716.5|1725.5|1702.5|1699|1736|1733.5|1721.5|1767|1781.5|1795|1830.5|1833|1841|1863.5|1843|1855.5|1884.5|1874|1896|1848.5|1822|1902|1899|1918|1925.5||1872.5|1839.5|1830|1836|1798.5|1783.5|1878.5|1857.5|1828|1770.5|1746.5|1717.5|1741||1737.5|1695|1723|1730|1756.5|1798.5|1809|1706.5|1702.5|1681.5|1694.5|1662.5|1681.5|1674.5|1699.5|1704.5|1728.5|1732.5|1738.5|1728.5|1692.5|1658||1658.5|1705|1697.5|1676|1673.5|1702|||1685|1701.5|1719|1755|1782.5|1746.5|1721|1684.5|1704|1684|1681|1667|1664.5|1666.5|1680.5|1669|1671|1659.5|1666|1644.5|1679|1649.5|1661|1634|1646.5|1652.5|1660.5|1649.5|1613.5||1576|1585|1578.5|1597.5|1548.5|1547|1642|1668|1692|1714|||1709.5|1708|1729|1747.5|1761.5|1764|1732|1735.5|1695|1693.5|1699|1716|1742.5|1713.5|1704|1692.5|1734.5|1727.5|1756|1755.5|1775|1774|1758|1754.5|1770|1787.5|1821|1734|1780.5|1799.5|1851.5|1879.5|1874|1840|1819.5|1824|1776|1760|1788.5|1820|1762.5|1687|1659.5|1628.5|1652|1680.5|1673|1617|1594|1595.5|1639|1643.5|1711|1651.5|1614
04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2345|2347|2313|2402|2428|2429|2447|2427|2439|2399|2403|2423|2441|2407|2458|2461|2469|2449|2529|2531|2507|2506|2426|2492|2499|2548|2463|2429|2466|2450|2418|2393|2393|2386|2338|2292|2180|2155|2131|2201|2093|2158|2159||2262|2235|2244|2337|2307|2358|2403||2392|2368|2399|2384|2394|2450|2366|2358|2326|2416|2381|2314|2340|2337|2350|2364|2328|2333|2397|2387|2346|2301||2286|2179|2130|2120|2086|||2126|2150|2123|2100|2079|2050|2053|2066|2092|2080|2101|2096|2079|2058|2064|2086|2075|2055|2113|2079|2062|2040|2000|2080|2081|2001|1984||1913|1935|1875|1841|1804|1790|1773|1825|1831|1704|1653|1622|1643||1666|1606|1611|1608|1654|1617|1621|1578|1589|1552|1587|1590|1619|1631|1688|1664|1682|1723|1722|1732|1705|1658||1666|1701|1709|1644|1639|1696|||1705|1689|1709|1741|1792|1782|1774|1732|1735|1712|1693|1733|1715|1716|1755|1720|1719|1736|1753|1704|1730|1750|1760|1782|1819|1800|1839|1845|1789||1694|1663|1659|1757|1665|1634|1719|1755|1857|1880|||1872|1865|1910|1908|1911|1907|1909|1899|1833|1865|1861|1904|1936|1892|1894|1887|1942|1894|1975|1965|1971|2010|1994|2031|2057|2050|2070|1958|2047|2067|2116|2109|2138|2095|2112|2116|2064|2011|2029|2051|2077|2009|1965|1891|1929|1921|1905|1805|1861|1856|1941|1934|1924|1809|1767
04414|949900|/equities/calbee-inc|TOPIX500|2614|2624|2587|2628|2690|2744|2721|2729|2770|2763|2791|2777|2811|2803|2823|2836|2829|2822|2883|2953|2975|2993|2915|2950|2976|2937|2918|2900|2923|2903|2830|2830|2829|2860|2817|2853|2784|2790|2828|2840|2800|2871|2892||2903|2943|2952|3000|3030|3045|3050||3090|3065|3085|3040|3010|3025|3010|3000|3095|3255|3235|3190|3150|3115|3155|3145|3135|3135|3115|3135|3100|3110||3120|3080|3050|3075|3100|||3110|3150|3145|3180|3190|3135|3065|3020|3060|3055|3050|3075|3080|3095|3095|3060|2987|2996|3030|3025|3055|3015|3085|3140|3155|3055|3020||2998|2985|2968|2962|3015|2978|3020|3025|3035|3090|3105|3130|3070||3210|3200|3240|3240|3205|3225|3205|3300|3330|3355|3385|3395|3390|3405|3370|3365|3390|3430|3435|3485|3475|3470||3465|3505|3525|3450|3425|3440|||3415|3410|3370|3295|3340|3335|3335|3265|3320|3270|3315|3360|3365|3315|3305|3305|3335|3345|3340|3355|3330|3330|3345|3375|3330|3345|3335|3340|3315||3310|3335|3370|3345|3370|3355|3055|3075|3070|3090|||3070|3065|3065|3070|3050|3090|3050|3060|2973|2992|3040|3045|3020|2962|2938|2948|2983|2981|2962|2938|2909|2912|2922|2970|2965|2995|2990|2926|2982|3010|3010|3045|3060|3110|3145|3075|3090|3105|3115|3045|3015|3020|3005|2989|3025|2937|2983|2925|2943|3345|3375|3330|3270|3255|3225
04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|2586.5|2532|2486|2555|2598.5|2589|2610|2617|2552|2601|2576|2550|2519.5|2506|2548.5|2529.5|2500|2502.5|2538|2525.5|2475.5|2462.5|2382|2431|2384.5|2404.5|2373|2363.5|2378.5|2374.5|2351|2359|2361|2392.5|2348.5|2248|2280|2327|2312|2295.5|2292.5|2379.5|2340||2338.5|2335|2339|2384|2368.5|2364.5|2386.5||2378.5|2351|2375|2364|2369|2304.5|2332|2355|2294.5|2476.5|2478|2322|2225|2192|2226.5|2225.5|2183|2182|2248.5|2074.5|2034|2015.5||1995|1967|1962.5|1932|1880.5|||1978|2022|2023.5|2035|2022.5|2006.5|2037.5|2062.5|2093|2040.5|2088|2050.5|2075.5|2043|2063|1982|1983.5|1962.5|2008|1967|1945|1870.5|1853.5|1923.5|1944.5|1959.5|1918||1909|1903.5|1892.5|1918|1911|1857.5|1885.5|1906|1932|1790|1810|1793|1818.5||1835|1800.5|1829.5|1849.5|1932|1788|1730.5|1686.5|1697|1632|1636|1646|1656.5|1664|1711|1670|1697|1731|1749|1773|1734.5|1698.5||1746.5|1757.5|1781.5|1705|1715.5|1724|||1724.5|1736.5|1742.5|1780|1830|1760|1750|1741|1755|1750|1745|1773.5|1741|1757|1832|1821.5|1837.5|1859.5|1888.5|1812.5|1852|1849.5|1848.5|1840|1884|1901|1887|1873|1844||1793.5|1770.5|1780.5|1788|1743|1676|1802.5|1797.5|2077|2098.5|||2123.5|2134|2163.5|2147.5|2189.5|2161.5|2153|2110.5|2007|2039|2085|2125.5|2133|2094.5|2105|2086.5|2134.5|2119.5|2264|2253.5|2272|2266.5|2242.5|2252.5|2257|2262|2283|2190|2232.5|2269.5|2347.5|2349|2353.5|2310|2277|2299.5|2264|2206|2219|2309|2228|2186|2140|2130|2176|2206.5|2190.5|2145|2150.5|2115|2176.5|2217.5|2253|2184.5|2151.5
04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|2527|2513|2471|2534|2592|2551|2556|2549|2541|2525|2493|2486|2540|2504|2509|2521|2493|2456|2486|2527|2552|2552|2511|2616|2636|2659|2618|2594|2591|2550|2488|2471|2437|2441|2387|2400|2338|2384|2387|2395|2329|2399|2375||2387|2412|2443|2467|2505|2494|2500||2468|2509|2473|2448|2451|2434|2459|2400|2296|2365|2498|2430|2424|2375|2382|2291|2283|2300|2306|2352|2310|2306||2318|2285|2263|2265|2300|||2354|2375|2342|2370|2294|2277|2267|2300|2312|2306|2334|2330|2304|2258|2269|2186|2154|2145|2181|2166|2169|2196|2183|2265|2239|2236|2247||2219|2206|2236|2309|2294|2246|2251|2274|2282|2260|2236|2247|2250||2220|2214|2211|2226|2199|2212|2032|2029|2028|1977|1992|1971|1985|1984|2019|2018|2017|2066|2047|2078|2087|2052||2102|2100|2152|2057|2011|2002|||2030|1994|1972|1988|1986|1924|1908|1898|1890|1875|1883|1904|1897|1883|1896|1920|1932|1954|1977|1905|1952|1940|1979|2002|2042|2060|2100|2072|2040||1986|2002|2032|2054|2053|1992|2081|2081|2182|2192|||2206|2206|2208|2209|2234|2205|2191|2179|2123|2156|2153|2164|2181|2142|2155|2119|2195|2140|2253|2225|2260|2265|2236|2251|2248|2258|2286|2193|2223|2247|2330|2304|2287|2290|2303|2288|2246|2203|2196|2252|2184|2136|2092|2055|2090|2110|2079|2092|2078|2092|2143|2160|2147|2136|2077
04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|3550|3525|3540|3545|3600|3580|3590|3720|3700|3710|3775|3760|3740|3650|3695|3625|3650|3595|3590|3735|3705|3600|3580|3575|3485|3445|3325|3345|3300|3315|3380|3375|3230|3285|3190|3260|3220|3270|3315|3325|3240|3300|3295||3350|3400|3375|3495|3450|3425|3440||3595|3535|3420|3310|3340|3350|3300|3345|3295|3425|3645|3510|3600|3570|3435|3465|3540|3550|3485|3510|3465|3365||3350|3300|3390|3400|3310|||3350|3320|3330|3295|3320|3305|3275|3335|3435|3425|3315|3295|3310|3320|3165|3045|3045|2970|2925|2865|2870|2845|2940|2905|2865|2715|2745||2685|2670|2580|2500|2575|2630|2590|2475|2635|2980|2855|2905|2775||2825|2875|3085|3015|2975|2910|3020|2990|3030|3110|3125|3075|3065|3165|3035|3070|3030|3040|2960|2890|2955|2945||2930|2990|2970|2930|2910|2955|||2915|2980|2975|2875|2800|2725|2690|2630|2625|2615|2685|2725|2730|2640|2570|2520|2620|2600|2525|2590|2550|2505|2540|2575|2525|2525|2457.5|2415|2445||2625|2565|2477.5|2392.5|2257.5|2065|2042.5|2020|2040|2002.5|||2010|2035|2007.5|1975|1975|2082.5|2052.5|2110|2062.5|2077.5|2047.5|2070|2000|2017.5|1980|1960|1960|1987.5|2040|2002.5|2010|1992.5|1965|1905|1942.5|1937.5|1942.5|1925|1952.5|1987.5|1965|1897.5|1895|1930|1957.5|1927.5|1950|1965|1902.5|1837.5|1822.5|1840|1855|1865|1817.5|1765|1727.5|1735|1757.5|1707.5|1745|1762.5|1792.5|1692.5|1700
04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1893|1874|1843|1907|1953|1991|2021|2086|2085|2076|2124|2087|2066|2070|2112|2085|2080|2085|2096|2060|2071|2024|1998|2069|2043|2134|2112|2133|2164|2174|2182|2141|2121|2150|2113|2137|2044|2084|2084|2120|2052|2119|2072||2055|2045|2001|1977|1979|1996|2001||1976|1937|2004|2011|1954|1999|2015|1951|1850|1856|1815|1793|1769|1812|1805|1787|1754|1790|1840|1848|1834|1871||1807|1847|1824|1846|1862|||1886|1902|1816|1805|1810|1793|1835|1874|1862|1886|1915|1915|1918|1957|1947|1961|1915|1882|1915|1897|1908|1904|1875|1978|2020|2066|1998||2005|2021|1997|1998|1980|1972|2031|2030|1832|1742|1695|1651|1654||1635|1579|1592|1623|1658|1631|1609|1590|1583|1544|1545|1511|1533|1559|1581|1584|1627|1665|1687|1712|1716|1687||1694|1730|1742|1662|1627|1673|||1676|1697|1752|1764|1799|1723|1715|1703|1782|1763|1776|1824|1776|1717|1709|1670|1624|1628|1636|1568|1591|1593|1610|1581|1596|1615|1608|1607|1560||1492|1517|1479|1476|1505|1672|1742|1746|1819|1834|||1857|1883|1872|1868|1879|1880|1835|1846|1859|1826|1850|1849|1896|1859|1849|1831|1870|1783|1857|1828|1882|1909|1903|1920|1915|1924|1934|1801|1890|1925|1982|1942|1958|1893|1885|1896|1892|1887|1897|1929|1862|1882|1848|1643|1660|1661|1667|1635|1613|1583|1670|1674|1695|1678|1609
04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|3126|3049|3039|3082|3123|3185|3164|3180|3145|3197|3168|3146|3216|3279|3324|3260|3287|3310|3421|3454|3454|3399|3354|3483|3593|3538|3511|3513|3559|3481|3455|3445|3531|3541|3431|3450|3440|3481|3432|3476|3482|3558|3564||3520|3416|3548|3545|3458|3476|3484||3445|3410|3415|3336|3173|3163|2999|2903|2960|2991|2927|2902|2950|2925|2955|2939|2966|2948|2911|2930|2888|2865||2850|2821|2832|2778|2838|||2918|2915|2829|2782|2774|2729|2718|2769|2827|2807|2871|2893|2864|2852|2851|2899|2865|2860|2875|2856|2785|2723|2660|2797|2819|2874|2942||2871|2933|2930|2954|2830|2790|2897|2997|2955|2573|2651|2688|2683||2660|2517|2600|2664|2673|2755|2759|2708|2802|2780|2879|2855|2928|2961|2991|2986|2992|3048|3084|3090|3123|2940||3018|3104|3151|3118|3233|3218|||3175|3146|3281|3360|3426|3383|3271|3183|3208|3163|3130|3137|3131|3134|3178|3077|3011|3065|3066|2957|2987|2963|2959|2919|2949|2973|3009|3007|2931||2763|2684|2694|2740|2495|2541|2618|2734|2803|2891|||2912|3007|3043|3086|3125|3099|3000|3086|3011|3089|3124|3182|3281|3264|3286|3262|3338|3340|3453|3372|3427|3451|3416|3523|3483|3546|3619|3541|3634|3676|3743|3777|3791|3766|3691|3721|3685|3646|3687|3727|3710|3799|3611|3482|3505|3563|3561|3469|3510|3500|3541|3540|3584|3421|3225
04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1715|1705|1667.5|1747.5|1807.5|1857.5|1837.5|1832.5|1820|1832.5|1845|1790|1810|1775|1835|1802.5|1795|1860|1875|1872.5|1897.5|1800|1775|1800|1815|1927.5|1892.5|1827.5|1827.5|1827.5|1792.5|1830|1782.5|1840|1777.5|1790|1777.5|1792.5|1792.5|1782.5|1735|1792.5|1772.5||1837.5|1865|1895|2017.5|1982.5|1982.5|2015||2040|2035|2187.5|2172.5|2140|2185|2262.5|2220|2115|2212.5|2255|2285|2305|2260|2205|2170|2147.5|2072.5|2132.5|2147.5|2262.5|2192.5||2147.5|2122.5|2040|1990|2027.5|||2045|2047.5|2035|1997.5|1970|1930|1855|1972.5|1925|1912.5|1875|1827.5|1830|1807.5|1795|1800|1775|1782.5|1805|1790|1772.5|1792.5|1727.5|1775|1757.5|1727.5|1695||1620|1640|1610|1630|1625|1557.5|1615|1600|1502.5|1422.5|1415|1397.5|1367.5||1317.5|1272.5|1317.5|1362.5|1377.5|1385|1415|1400|1425|1392.5|1445|1400|1407.5|1412.5|1432.5|1455|1465|1490|1485|1480|1472.5|1415||1427.5|1482.5|1475|1432.5|1425|1452.5|||1460|1437.5|1412.5|1440|1462.5|1465|1442.5|1400|1407.5|1410|1392.5|1405|1382.5|1372.5|1360|1355|1342.5|1352.5|1397.5|1412.5|1400|1427.5|1512.5|1505|1505|1540|1535|1517.5|1492.5||1430|1490|1540|1520|1517.5|1467.5|1490|1510|1520|1480|||1450|1480|1462.5|1377.5|1410|1420|1372.5|1372.5|1305|1425|1375|1382.5|1390|1372.5|1357.5|1345|1377.5|1372.5|1390|1342.5|1352.5|1375|1385|1427.5|1422.5|1410|1407.5|1370|1385|1400|1380|1337.5|1310|1236.2|1201.2|1195|1186.2|1150|1171.2|1162.5|1125|1125|1113.8|1030|1015|1007.5|1007.5|982.5|960|925|950|952.5|953.8|896.2|853.8
04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|686|682|673|684|690|693|698|694|699|701|701|693|717|716|738|724|738|725|740|744|748|738|728|772|798|810|777|748|736|749|735|744|739|737|719|707|711|708|703|696|679|707|704||711|695|693|688|664|649|631||642|640|645|605|600|595|580|581|569|571|572|579|585|578|588|590|595|596|603|613|607|592||584|573|557|546|555|||568|577|567|570|566|553|556|560|559|569|579|587|594|595|581|591|587|594|598|595|601|595|592|621|621|619|624||615|609|616|624|609|598|607|609|588|567|567|550|562||557|537|545|548|556|561|566|558|570|570|574|570|573|576|590|588|589|596|594|592|588|579||579|603|613|583|579|598|||617|610|616|626|624|610|602|594|594|578|568|550|543|547|550|548|549|554|561|550|540|542|546|539|541|543|547|540|537||503|498|506|508|491|482|502|506|511|513|||511|515|525|517|528|524|522|518|504|519|506|512|522|513|513|507|508|510|525|514|527|529|522|526|517|524|526|503|515|524|548|546|550|525|511|512|506|503|512|515|493|478|467|459|465|463|465|448|444|442|456|462|493|491|481
04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1302.5|1297.5|1297.5|1309|1313.5|1321|1329|1323|1335|1358|1348.5|1333.5|1360|1362.5|1372|1373|1393|1425|1422.5|1460.5|1464|1456.5|1421|1446.5|1449|1440|1431|1417.5|1428|1435.5|1410|1424.5|1408|1398|1349|1311.5|1304.5|1315|1309.5|1320.5|1307.5|1326|1326.5||1322.5|1316|1345|1324.5|1325|1328.5|1338.5||1353|1353|1349.5|1328.5|1316|1308.5|1293.5|1301|1281.5|1316.5|1338|1354.5|1318|1308|1306.5|1316|1314|1303|1298.5|1324|1321|1344||1299.5|1292.5|1274|1248.5|1245|||1243|1248|1236.5|1227.5|1220|1215.5|1212.5|1229.5|1241|1219|1221.5|1224.5|1238|1244|1231|1229.5|1236.5|1241.5|1253.5|1257|1254.5|1259|1257.5|1276|1273.5|1297|1331||1305.5|1312|1285.5|1289|1268.5|1269.5|1276.5|1291.5|1270|1257|1255.5|1240.5|1229||1244.5|1171.5|1203.5|1211.5|1212|1220|1220|1211.5|1239.5|1238.5|1257.5|1237.5|1245|1253.5|1257|1269.5|1286.5|1296|1301.5|1296|1280|1250||1281|1310.5|1340.5|1327|1320|1346.5|||1335|1332|1338|1348.5|1360|1337.5|1322.5|1307|1310.5|1303|1313|1313.5|1321.5|1318|1309.5|1307|1300.5|1321|1328.5|1314|1317.5|1314|1311.5|1313|1318|1321|1316|1306.5|1271.5||1237|1231|1228.5|1257|1252|1254.5|1273|1306.5|1316|1344.5|||1329|1335.5|1364.5|1366.5|1361|1382|1365|1368.5|1334.5|1348.5|1334.5|1331.5|1352.5|1332|1340|1326|1352|1368.5|1374|1372|1360|1389.5|1394|1410|1401|1408|1414.5|1412.5|1430|1418|1411.5|1437|1437.5|1441|1448.5|1459|1465|1471.5|1451|1466|1463.5|1434|1422|1422.5|1428|1444.5|1458.5|1438.5|1443|1440|1467|1457|1432|1454|1403
04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4337|4388|4230|4255|4288|4320|4277|4288|4333|4324|4358|4362|4388|4464|4584|4579|4510|4489|4495|4531|4461|4367|4318|4420|4456|4558|4577|4571|4540|4553|4517|4519|4505|4414|4462|4504|4453|4610|4657|4769|4763|4994|5050||5250|5240|5362|5248|5273|5148|5147||5196|5285|5361|5268|5444|5508|5421|5459|5472|5577|5597|5533|5649|5619|5660|5573|5762|5751|5894|5802|5837|5862||5535|5338|5256|5327|5446|||5503|5494|5406|5235|5333|5205|5034|5010|4908|4961|4943|4993|5070|5051|5018|5091|4945|5038|4931|4971|4946|5009|5044|4851|4803|4669|4562||4431|4575|4525|4520|4627|4584|4622|4671|4537|4473|4429|4612|4314||4073|4021|4125|4152|4179|4167|4281|4156|4305|4353|4393|4319|4433|4490|4490|4555|4594|4672|4613|4650|4619|4577||4715|4740|4760|4701|4686|4805|||4711|4819|4778|4768|4712|4782|4709|4627|4759|4708|4692|4748|4678|4688|4721|4673|4852|4837|4902|4957|4895|4862|4830|4873|4810|4987|4939|4801|4850||4824|4864|4926|4913|4903|4736|4968|4997|5038|5095|||5197|5285|5180|5264|5192|5424|5294|5400|5398|5520|5533|5490|5685|5749|5688|5730|5765|5821|5821.7002|5810|5726.7002|5746.7002|5773.2998|5591.7002|5586.7002|5531.7002|5616.7002|5333.2998|5415|5285|5270|5128.2998|5226.7002|5451.7002|5420|5376.7002|5250|5266.7002|5296.7002|5008.2998|4993.2998|4961.7002|4816.7002|4668.2998|4648.2998|4640|4435|4453.2998|4368.2998|4323.2998|4346.7002|4310|4241.7002|4363.2998|4418.2998
04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|1250|1249|1249|1257|1255|1280|1290|1286|1292|1312|1290|1296|1322|1324|1327|1320|1338|1359|1379|1419|1424|1401|1369|1397|1402|1381|1389|1380|1374|1387|1352|1370|1371|1355|1321|1298|1295|1286|1278|1282|1271|1297|1307||1304|1300|1322|1300|1292|1300|1310||1325|1321|1311|1284|1274|1274|1272|1271|1289|1312|1314|1316|1292|1271|1266|1275|1280|1260|1248|1267|1266|1287||1256|1263|1244|1231|1224|||1209|1219|1215|1207|1210|1215|1218|1233|1251|1229|1231|1233|1256|1267|1277|1270|1270|1270|1290|1300|1310|1324|1327|1352|1380|1380|1406||1400|1400|1400|1397|1394|1392|1398|1415|1387|1380|1382|1380|1351||1368|1315|1344|1340|1334|1330|1327|1331|1356|1339|1350|1331|1325|1324|1323|1325|1340|1331|1329|1324|1323|1303||1319|1330|1369|1340|1331|1352|||1340|1331|1325|1325|1329|1313|1311|1302|1298|1293|1290|1290|1294|1302|1292|1294|1291|1309|1323|1311|1305|1303|1312|1310|1324|1347|1354|1337|1321||1293|1299|1301|1340|1321|1288|1299|1322|1327|1345|||1343|1350|1360|1362|1360|1382|1381|1407|1400|1429|1418|1421|1433|1425|1429|1422|1441|1442|1448|1441|1429|1447|1440|1442|1457|1450|1466|1440|1464|1458|1464|1466|1463|1464|1483|1488|1497|1512|1480|1494|1504|1486|1471|1487|1482|1490|1495|1475|1476|1473|1481|1482|1438|1456|1428
04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|1701|1700|1675|1712|1724|1727|1739|1745|1777|1785|1775|1795|1825|1831|1903|1895|1888|1929|1940|1966|2002|2008|1980|2092|2106|2090|2062|2029|2027|2036|1953|1960|1951|2007|1888|1873|1831|1869|1840|1888|1830|1889|1880||1832|1828|1861|1798|1792|1773|1810||1830|1702|1762|1729|1670|1659|1620|1581|1585|1618|1586|1571|1575|1543|1552|1500|1531|1539|1590|1568|1565|1577||1544|1526|1518|1535|1580|||1609|1634|1615|1626|1626|1617|1598|1617|1626|1617|1613|1613|1635|1607|1640|1641|1677|1729|1739|1692|1675|1656|1606|1671|1672|1702|1745||1756|1712|1757|1712|1694|1616|1648|1665|1645|1510|1531|1511|1527||1510|1473|1509|1546|1552|1606|1614|1639|1678|1641|1708|1709|1750|1759|1778|1749|1756|1769|1744|1738|1785|1712||1759|1777|1807|1747|1736|1761|||1765|1768|1791|1782|1820|1793|1770|1749|1769|1749|1758|1768|1737|1788|1768|1700|1706|1719|1735|1731|1739|1708|1721|1701|1708|1744|1732|1656|1587||1588|1574|1663|1650|1595|1575|1629|1675|1726|1749|||1768|1808|1871|1899|1937|1927|1895|1920|1837|1877|1924|1926|1944|1886|1917|1910|1954|1937|2011|2016|2026|2085|2069|2111|2151|2147|2159|2067|2119|2230|2274|2299|2334|2233|2235|2231|2226|2157|2140|2142|2116|2034|1944|1878|1905|1930|1971|1894|1865|1883|2012|2040|2061|1964|1955
04426|952591|/equities/colowide-co-ltd|TOPIX500|1793|1794|1784|1825|1856|1903|1879|1895|1918|1907|1893|1881|1917|1863|1896|1857|1835|1900|1940|1953|1996|1996|1994|2060|2163|2115|2119|2133|2131|2091|2066|2098|2128|2139|2011|2026|2039|2051|2029|2059|2020|2047|2031||1994|1937|1942|1952|1916|1964|1943||1963|1971|1989|1981|1940|1939|1902|1864|1901|1961|1866|1853|1828|1766|1760|1760|1720|1629|1669|1632|1587|1554||1541|1500|1535|1511|1520|||1633|1643|1602|1648|1602|1583|1575|1588|1574|1570|1607|1612|1609|1620|1625|1632|1617|1606|1652|1634|1583|1550|1542|1570|1535|1526|1550||1517|1579|1648|1656|1643|1571|1662|1727|1745|1622|1623|1642|1619||1599|1559|1620|1633|1636|1643|1627|1616|1674|1627|1624|1559|1607|1627|1622|1662|1684|1683|1690|1715|1734|1671||1787|1820|1965|1906|1926|1977|||2080|1956|1856|1836|1821|1813|1847|1794|1744|1700|1667|1674|1678|1701|1659|1626|1611|1656|1612|1529|1535|1455|1470|1410|1392|1402|1383|1433|1413||1327|1271|1280|1278|1192|1179|1201|1288|1347|1399|||1386|1400|1400|1379|1410|1371|1341|1365|1332|1372|1406|1416|1429|1394|1427|1414|1468|1427|1512|1527|1585|1596|1595|1593|1598|1596|1621|1540|1606|1625|1697|1701|1720|1673|1643|1623|1622|1614|1612|1674|1673|1686|1570|1554|1596|1600|1579|1576|1558|1555|1602|1617|1650|1499|1404
04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|3415|3425|3360|3390|3470|3450|3455|3470|3530|3525|3535|3495|3435|3400|3395|3445|3435|3410|3440|3455|3425|3360|3280|3355|3365|3455|3455|3400|3320|3330|3320|3315|3265|3235|3215|3160|3165|3205|3230|3270|3215|3375|3265||3250|3250|3280|3280|3380|3415|3375||3375|3465|3420|3315|3245|3265|3215|3150|3100|3130|3130|3075|3115|3170|3165|3180|3225|3270|3290|3245|3205|3235||3250|3180|3140|3140|3215|||3205|3195|3080|3105|3095|3105|3080|3090|3115|3085|3170|3170|3150|3130|3130|3090|3060|3120|3145|3165|3180|3130|3090|3190|3180|3195|3180||3155|3195|3180|3140|3115|3145|3170|3090|3045|3010|2826|2782|2789||2678|2646|2664|2695|2730|2716|2689|2702|2774|2760|2770|2740|2752|2795|2827|2872|2898|2912|2886|2897|2883|2868||2921|2985|3020|2955|2935|2946|||2977|3005|2965|2970|3050|3010|2933|2894|2840|2842|2901|2929|2922|2940|2962|2939|3010|3035|3105|3145|3130|3135|3160|3170|3135|3160|3125|3045|3090||3110|3170|3165|3175|3170|3100|3160|3150|3210|3235|||3215|3240|3225|3220|3175|3190|3165|3170|3115|3110|3115|3130|3185|3165|3130|3150|3185|3155|3150|3070|3125|3120|3065|3145|3080|3070|3065|2899|2997|2996|3035|3010|2919|2938|2974|2965|2974|3010|3000|2998|3005|2904|2989|3000|3015|3065|3060|3045|3020|3005|3010|2966|2992|3080|3010
04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|417|415|412|416|425|424|430|429|431|432|431|430|442|441|455|448|449|449|458|468|467|465|454|476|490|499|490|467|460|464|456|460|458|459|438|429|427|426|422|423|411|432|427||426|416|421|426|422|404|398||398|399|411|394|388|398|385|385|379|380|387|392|393|387|388|391|391|391|391|396|388|380||371|364|358|349|356|||363|367|362|364|361|354|359|366|364|365|371|372|380|380|371|377|376|380|382|379|376|372|371|391|390|388|389||388|384|387|396|395|384|388|395|377|362|362|351|364||360|343|351|355|361|362|369|365|372|369|376|373|377|376|379|375|375|382|382|381|376|367||365|384|389|376|377|387|||394|392|392|399|395|380|375|368|380|373|364|353|349|350|352|352|349|355|358|350|350|351|352|352|354|352|355|353|349||326|327|330|332|323|311|328|334|338|343|||338|340|347|342|349|347|343|347|335|346|342|345|355|349|342|341|345|347|355|349|355|360|357|357|357|361|361|345|352|359|373|374|379|363|355|355|353|353|352|356|340|326|318|313|319|315|321|312|312|302|315|316|326|324|316
04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|1187.5|1197.5|1190|1215.5|1220|1237|1227|1173|1185|1192.5|1216|1231|1262.5|1267|1292|1289.5|1313.5|1318.5|1348|1357.5|1350|1326|1288|1326.5|1360|1325|1343|1341.5|1362|1373|1357.5|1325.5|1332|1364.5|1352.5|1320|1271.5|1277|1260|1303|1276|1301|1263.5||1242.5|1236.5|1260.5|1298.5|1286.5|1288|1254.5||1193|1182.5|1187|1139|1160|1140|1126.5|1118.5|1157.5|1185|1190.5|1133.5|1160.5|1152.5|1159.5|1146|1107|1096.5|1103.5|1079.5|1093|1030||1001|992.5|979|920|914.5|||918.5|920.5|902|907|909|875|866.5|905|925|912|923|896.5|905.5|886|876.5|866.5|861|879|885.5|908|923|898|887|915.5|910|900.5|911||884.5|873|881|891.5|878.5|839.5|855|867|835|798.5|793|779|778||772.5|760|769|774.5|789.5|799.5|793|781.5|789.5|766.5|787.5|783|802.5|800.5|804|810|808|803.5|796.5|797|760|746.5||750.5|771.5|776.5|771|769|796.5|||818|818.5|808.5|818|827.5|816.5|810|796|805|800.5|801|800|810|824.5|841|823.5|824|816.5|818.5|801|808|815|821.5|837|841|860.5|872|869.5|850||812.5|815|805.5|781.5|772.5|760|790.5|805.5|819|820|||823|822.5|817.5|821|817.5|805|767|765.5|739.5|769.5|783.5|794|792|779.5|784.5|786.5|785|769|794|797|809.5|828|814|832|831.5|831.5|833.5|794.5|810.5|840.5|874.5|891.5|900|864.5|852.5|873.5|862|840.5|852.5|873.5|908.5|858.5|852|833|846.5|829.5|824|798|785.5|764|798.5|802.5|803.5|789|776
04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|16080|16110|16180|16090|16340|16020|16170|16090|16590|16150|16570|16600|17190|16790|17020|17160|17070|17270|17600|17720|17090|17100|17600|17350|17330|17430|17300|17200|17780|17350|17780|17500|16400|16000|15370|15400|15050|15220|15430|15650|15250|15870|15860||15860|16030|15820|16010|16280|16170|16060||16560|16630|16720|16580|16390|16770|16520|16000|15980|16320|16200|16300|16250|16200|16210|15880|15960|16070|15880|15840|16110|16750||17240|16620|16590|16710|16710|||16680|16750|16650|16700|16800|16720|16170|16410|16870|17100|16770|17050|17240|17270|17020|17000|16470|16720|17090|17230|17240|17950|18000|17890|17930|17340|17330||17470|17680|17410|17270|17760|17770|17810|17400|17070|18690|18200|17910|17560||17650|17740|17600|17640|17270|17160|17380|17300|17930|18450|17950|17500|17090|18070|17400|17210|17610|17630|17480|17650|18020|17900||18350|18710|18590|18550|18200|18040|||17760|17920|17870|17420|17840|17970|17700|17670|17450|17280|18210|18610|18570|18350|18650|18370|18570|18840|19240|19740|19350|19100|18950|19330|18660|18900|18720|18440|18550||18790|18730|18890|19180|18950|19330|19980|19650|19320|19270|||19050|18980|18770|18550|18360|18700|18210|18230|17000|16960|17150|17170|16910|16750|16400|16610|16540|16810|16670|16710|16540|16630|16620|16590|16880|16640|16640|16720|16670|16510|16120|15850|15480|15620|16010|15770|16170|15840|15470|15130|15050|15150|15125|15000|14730|14590|14415|14575|14300|14275|14185|14250|14010|14395|14490
04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|1215|1209|1215|1241|1279|1297|1306|1308|1322|1308|1322|1323|1370|1369|1360|1333|1322|1328|1354|1387|1423|1397|1375|1429|1468|1497|1486|1481|1489|1489|1468|1452|1424|1401|1367|1350|1373|1368|1346|1331|1325|1370|1353||1323|1306|1336|1384|1357|1328|1312||1330|1321|1351|1306|1259|1254|1214|1204|1189|1209|1218|1234|1218|1215|1241|1229|1213|1227|1252|1250|1234|1229||1231|1196|1169|1156|1172|||1186|1188|1161|1170|1153|1151|1183|1216|1231|1227|1251|1237|1246|1244|1252|1278|1246|1260|1260|1244|1232|1204|1195|1247|1200|1210|1200||1163|1178|1226|1272|1248|1271|1273|1320|1338|1213|1198|1145|1169||1154|1122|1152|1162|1213|1223|1231|1202|1219|1188|1200|1184|1177|1161|1181|1193|1199|1194|1155|1151|1140|1113||1112|1141|1155|1124|1101|1122|||1157|1171|1179|1221|1234|1219|1209|1190|1230|1188|1171|1179|1184|1212|1209|1185|1163|1192|1187|1125|1117|1128|1140|1105|1142|1163|1155|1144|1120||1054|1065|1071|1055|1021|979|1026|1067|1085|1099|||1083|1078|1111|1121|1145|1124|1117|1119|1071|1105|1139|1162|1182|1152|1200|1198|1232|1231|1297|1282|1345|1355|1355|1356|1360|1377|1389|1295|1367|1355|1431|1425|1478|1372|1321|1339|1315|1271|1283|1328|1285|1214|1152|1134|1145|1155|1163|1132|1122|1164|1211|1211|1238|1189|1150
04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|1967|1970|1955|1999|1991|1949|1950|1992|1940|1919|1920|1903|1941|1931|1948|1951|2020|1993|1933|1857.5|1787.5|1792.5|1795|1827.5|1872.5|1860|1897.5|1790|1755|1680|1685|1557.5|1532.5|1537.5|1595|1670|1640|1667.5|1705|1682.5|1605|1687.5|1655||1747.5|1755|1707.5|1720|1815|1770|1707.5||1715|1727.5|1677.5|1680|1717.5|1725|1702.5|1677.5|1642.5|1705|1877.5|1842.5|1897.5|1877.5|1855|1867.5|1827.5|1850|1815|1815|1825|1797.5||1842.5|1807.5|1785|1842.5|1850|||1777.5|1775|1755|1740|1745|1747.5|1692.5|1755|1742.5|1745|1707.5|1700|1740|1792.5|1732.5|1760|1775|1705|1722.5|1765|1795|1795|1787.5|1732.5|1687.5|1630|1632.5||1605|1610|1522.5|1525|1550|1570|1552.5|1542.5|1510|1647.5|1587.5|1640|1630||1597.5|1637.5|1610|1667.5|1630|1610|1642.5|1680|1695|1697.5|1657.5|1680|1680|1725|1675|1665|1652.5|1617.5|1572.5|1562.5|1562.5|1585||1617.5|1600|1545|1520|1502.5|1555|||1467.5|1465|1462.5|1400|1380|1395|1382.5|1360|1417.5|1395|1420|1455|1485|1435|1412.5|1402.5|1445|1432.5|1442.5|1492.5|1477.5|1470|1520|1532.5|1457.5|1477.5|1445|1390|1430||1482.5|1505|1507.5|1477.5|1505|1487.5|1535|1512.5|1502.5|1440|||1550|1530|1497.5|1462.5|1447.5|1507.5|1480|1490|1495|1490|1492.5|1592.5|1492.5|1400|1335|1317.5|1322.5|1312.5|1352.5|1340|1335|1345|1332.5|1292.5|1297.5|1292.5|1267.5|1247.5|1275|1280|1277.5|1275|1285|1302.5|1335|1327.5|1352.5|1357.5|1357.5|1350|1337.5|1357.5|1372.5|1317.5|1325|1327.5|1267.5|1265|1221.2|1175|1172.5|1123.8|1108.8|1130|1142.5
04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2235|2236|2188|2202|2265|2283|2275|2247|2301|2309|2292|2259|2290|2265|2275|2269|2296|2319|2341|2369|2410|2416|2355|2446|2418|2438|2424|2388|2398|2354|2279|2311|2321|2163|2132|2076|2068|2048|1978|2006|1914|1958|1895||1943|1930|1898|1945|1949|1958|1941||1986|1992|2006|1990|1912|1926|1841|1823|1800|1822|1849|1839|1849|1836|1859|1848|1838|1862|1887|1910|1896|1891||1938|1864|1838|1801|1819|||1855|1884|1856|1863|1857|1858|1862|1909|1917|1907|1917|1905|1911|1877|1884|1889|1883|1906|1926|1948|1959|1977|1956|2008|1995|2016|2030||2021|2003|1994|2030|2004|1986|2049|2094|2185|2105|2056|2026|2020||1994|1939|2003|2009|2060|2086|2093|2096|2133|2088|2132|2089|2112|2073|2053|2040|2077|2106|2099|2105|2096|2077||2126|2200|2255|2231|2216|2210|||2250|2201|2172|2186|2203|2160|2121|2112|2160|2147|2166|2204|2214|2254|2254|2244|2295|2282|2281|2223|2243|2244|2275|2275|2273|2305|2327|2313|2263||2212|2237|2357|2375|2345|2294|2376|2373|2404|2422|||2443|2454|2499|2483|2528|2537|2467|2477|2417|2383|2421|2443|2448|2401|2418|2391|2469|2411|2489|2431|2492|2529|2475|2487|2462|2489|2529|2426|2530|2573|2637|2629|2596|2534|2553|2513|2458|2442|2449|2437|2349|2279|2209|2137|2209|2203|2180|2126|2079|2060|2175|2164|2207|2216|2149
04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|1944.5|1933|1917.5|1981.5|2021|2032|2014|1977.5|2020.5|1999|1998|2016|2046|2071|2126|2082.5|2083|1902|1928.5|1969.5|1976|1918.5|1881.5|1961.5|1993|2036.5|1993.5|1927.5|1947|1938|1913.5|1905|1901.5|1936|1906|1886.5|1889|1877.5|1855.5|1869.5|1869|1889.5|1888||1902|1871|1890.5|1925|1889.5|1875.5|1817||1810|1787|1810|1759|1721|1702.5|1645.5|1606|1586|1618.5|1635|1631|1636|1646.5|1678|1710.5|1719.5|1723|1757|1760.5|1777.5|1775||1771|1728.5|1609.5|1529.5|1537|||1552|1564|1538|1537|1531.5|1518.5|1562.5|1579|1590.5|1575|1601.5|1605|1638|1644|1637.5|1698.5|1658.5|1660|1657|1673|1704.5|1687.5|1644.5|1675.5|1671.5|1704.5|1660.5||1643.5|1670.5|1691|1746|1701.5|1659|1726.5|1778.5|1734|1598|1575.5|1543|1607||1592|1546.5|1574.5|1590.5|1635|1662|1677|1612|1622.5|1574.5|1599|1585|1593|1593.5|1616|1615.5|1607.5|1588|1586|1573|1536|1466.5||1477|1531|1527|1500.5|1508.5|1522.5|||1559.5|1550.5|1573.5|1587.5|1592.5|1576.5|1562|1535.5|1567|1576.5|1573.5|1582|1575.5|1594|1605.5|1585.5|1518.5|1563.5|1536.5|1520.5|1483|1478|1480.5|1498.5|1508.5|1500|1483|1435.5|1402||1310|1306.5|1305.5|1313.5|1264|1230|1282|1293.5|1309|1309.5|||1299|1312.5|1326.5|1338.5|1371|1359|1343|1320.5|1278.5|1327.5|1334.5|1366|1374|1340|1327.5|1300.5|1283|1283|1314.5|1313|1351.5|1358.5|1367.5|1373.5|1399|1427|1442.5|1342|1378|1420|1523.5|1565.5|1582.5|1486.5|1392|1412|1385|1371|1403|1423|1357.5|1277|1230|1212|1266|1271|1268|1233|1289.5|1299|1316.5|1324.5|1332|1296.5|1279
04435|946137|/equities/daicel-corp|TOPIX500|834|844|841|866|896|895|890|896|887|880|875|880|878|860|859|853|846|852|861|887|886|876|850|871|890|896|875|868|862|857|841|833|820|832|837|823|815|811|788|798|780|795|780||775|804|830|852|842|859|849||834|833|838|831|863|868|819|794|795|787|789|790|793|779|780|780|762|764|776|789|785|779||760|750|734|727|746|||753|759|743|754|734|723|732|751|742|746|753|742|722|715|720|728|702|715|719|733|725|736|734|775|767|768|780||791|792|792|785|760|750|761|780|799|766|781|758|782||776|744|763|749|768|789|787|785|802|779|788|770|784|788|801|804|800|801|806|789|775|750||757|790|802|787|792|811|||823|815|798|829|844|822|820|801|795|787|780|785|770|770|770|754|760|750|744|739|730|721|720|720|712|737|772|772|750||750|741|747|731|699|702|748|763|786|797|||798|795|804|797|802|803|790|796|764|777|790|799|805|794|803|812|833|816|822|817|843|856|855|852|854|840|854|814|855|885|925|936|933|937|922|937|928|901|912|952|1000|971|921|895|907|896|893|869|860|860|881|887|887|865|849
04436|946177|/equities/daido-steel-co-ltd|TOPIX500|947|953|940|970|999|999|1004|997|1018|1002|978|975|984|975|987|983|997|1022|1032|1034|1006|992|960|995|1016|1026|1034|1022|1016|1006|981|969|949|957|931|912|911|922|894|908|877|908|899||939|939|942|957|950|952|943||952|953|971|942|948|955|967|921|854|849|849|842|844|853|864|883|867|888|903|917|934|926||932|926|907|869|853|||861|865|859|857|865|851|865|887|891|898|913|907|910|896|896|902|886|899|918|917|896|891|868|910|905|903|905||876|860|880|907|852|806|829|801|780|745|739|723|737||727|681|678|689|704|707|706|696|709|663|680|671|672|672|693|689|691|692|688|689|671|643||652|670|676|648|635|667|||675|670|670|683|696|685|680|665|684|678|681|690|692|698|706|700|689|696|694|672|676|675|677|673|681|686|704|695|660||635|634|630|626|608|592.2|630|627|697|699|||695|711|713|708|717|708|698|684|651|655|657|676|675|657|647|652|661|656|683|676|694|708|700|702|727|733|757|700|721|732|756|778|784|772|750|755|759|748|739|767|735|695|677|652|678|677|663|632|696|682|699|716|727|709|667
04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|3670|3690|3496.6599|3626.6599|3670|3720|3693.3301|3743.3301|3683.3301|3683.3301|3736.6599|3773.3301|3760|3700|3720|3743.3301|3730|3613.3301|3703.3301|3723.3301|3556.6599|3503.3301|3460|3423.3301|3440|3563.3301|3513.3301|3470|3430|3436.6599|3513.3301|3400|3370|3400|3393.3301|3436.6599|3390|3470|10570|10450|10180|10330|10440||11310|11530|11220|11300|11490|11230|10870||10730|10700|11150|12270|12280|12450|12580|12400|11930|12580|12610|12590|12850|12990|12890|12760|12660|12830|12860|13150|13430|13360||13110|12780|12650|12830|12800|||12760|12810|12610|12380|12340|12270|12080|12470|12470|12650|12340|12300|12580|12490|12370|12140|11890|11910|12300|12170|12540|12400|12100|11660|11610|11770|11560||11440|11440|11220|11250|11430|11290|11370|11420|11340|12370|11880|11810|11440||10980|10730|10860|10890|10720|10680|11050|11260|11160|11230|11280|11090|11260|11430|11340|11120|11070|10990|10740|10550|10450|10510||10580|10610|10370|10130|10130|10160|||9890|9590|9720|9660|9620|9390|9300|9210|9330|9220|9260|9590|9640|9400|9330|9330|9580|9500|9270|9400|9370|9490|9900|9840|9720|9900|9850|9810|9700||9420|9720|9700|9800|9530|9500|9780|9790|9920|9960|||9990|10150|9950|9940|9920|10210|10100|10110|10030|10390|10190|10080|9960|9710|9270|9510|9420|9360|9390|9440|9270|9170|9060|9070|8920|8940|8810|8410|8720|8870|8860|8640|8660|8800|8840|8870|8850|8590|8380|8450|8520|8500|8370|8270|8300|8160|8110|7960|7910|7720|7950|7460|7420|7470|7460
04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3075|3036|2954.5|2921.5|2983|3005|3015|2978|2986.5|2976.5|2990|2941.5|3001|3065|3161|3112|3155|3225|3301|3298|3265|3163|3149|3244|3230|3347|3408|3320|3262|3212|3223|3161|3200|3180|3105|3095|3033|3093|3103|3095|3010|3179|3173||3261|3304|3316|3302|3349|3368|3251||3195|3214|3225|3242|3243|3325|3358|3368|3365|3466|3531|3554|3586|3580|3609|3601|3750|3665|3674|3647|3635|3640||3645|3613|3479|3510|3615|||3535|3592|3465|3376|3403|3401|3305|3311|3333|3347|3501|3419|3349|3387|3395|3407|3373|3484|3459|3511|3653|3670|3694|3886|3773|3701|3643||3536|3600|3507|3529|3505|3455|3496|3474|3337|3344|3185|3194|2988.5||2855.5|2748|2722.5|2662.5|2690|2680|2684|2693|2757|2745|2761|2702.5|2756|2803|2833|2838|2890.5|2990|2985|3087|3090|3064||3229|3273|3282|3252|3244|3254|||3219|3332.3301|3353.3301|3268.3301|3275.3301|3266.6599|3154.6599|3106.6599|3131|3098|3087|3152.3301|3166|3174.3301|3149|3126.3301|3165.6599|3168.6599|3199|3199.6599|3191.3301|3200|3205.3301|3209.6599|3205.6599|3278|3234.3301|3156.6599|3123.6599||3108|3069.6599|3060.3301|3041.6599|3059|3086|3160.3301|3199|3185.6599|2888.6599|||2805|2941.3301|2784.6599|2769|2746|2856.6599|2818.6599|2858.6599|2819.6599|2777.6599|2838.6599|2857|2890|2873.6599|2852.6599|2854.3301|2935.3301|2942|2994.3301|2983.3301|2962|2953.6599|2991.3301|2970.6599|2955|2993.3301|2974.6599|2874|2944|2912.6599|2989.3301|3063.3301|3071.6599|3033.3301|3057.3301|3058|3030|3168.6599|3361.6599|3097.6599|3069|3117|2954.3301|2857.3301|2911|2857|2839.6599|2830.3301|2810.6599|2829.6599|2703.6599|2575|2545|2583.3301|2538
04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|2170|2152.5|2107.5|2162.5|2237.5|2230|2202.5|2215|2255|2282.5|2250|2205|2152.5|2102.5|2080|2047.5|2065|2145|2130|2160|2195|2167.5|2165|2162.5|2235|2255|2270|2245|2220|2222.5|2227.5|2257.5|2270|2245|2225|2270|4400|4325|4295|4290|4230|4270|4325||4115|4015|4120|4180|4060|3980|3940||3880|3765|4010|3940|3765|3765|3740|3615|3600|3620|3550|3510|3510|3450|3480|3510|3500|3480|3575|3545|3530|3465||3490|3470|3495|3480|3525|||3565|3590|3500|3535|3515|3455|3475|3495|3465|3480|3605|3695|3695|3665|3675|3640|3600|3635|3670|3670|3565|3455|3370|3430|3375|3435|3565||3535|3540|3570|3605|3490|3415|3625|3750|3775|3660|3725|3710|3755||3690|3570|3685|3700|3805|3825|3825|3760|3775|3710|3810|3675|3740|3725|3695|3665|3670|3665|3600|3575|3585|3440||3375|3475|3510|3420|3400|3425|||3400|3345|3405|3430|3490|3460|3420|3380|3470|3435|3310|3305|3330|3285|3310|3230|3170|3260|3265|3125|3170|3130|3145|3170|3200|3175|3185|3180|3055||2950|2933|2927|2999|2857|2845|2877|3020|3080|3140|||3180|3130|3185|3200|3235|3185|3085|3155|3050|3080|3140|3135|3225|3135|3190|3155|3225|3135|3295|3250|3360|3425|3405|3425|3500|3470|3605|3390|3630|3815|3970|4065|4090|3965|3925|3890|3900|3780|3790|3810|3850|3875|3730|3615|3725|3715|3695|3455|3400|3420|3410|3515|3585|3375|3135
04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|21945|22150|21630|22010|22995|22665|22555|22695|22805|22735|22775|22610|22505|22560|22705|22945|22500|22320|22335|22440|21830|21755|21020|21580|22220|23150|23285|22980|22780|22500|22975|22045|21930|21855|21395|21815|21150|21360|21275|21405|20720|21730|21230||22100|22935|23255|23250|23660|23405|23040||23195|22785|23370|22390|22290|22770|22815|22255|22105|22675|23180|22635|23330|23135|23105|22810|23285|23015|23225|23795|23700|23950||23420|22560|22335|22690|23010|||22920|23215|22795|22450|22485|22305|21970|22095|21555|22335|22560|22550|22625|22480|22770|23695|23070|23220|23340|23565|24150|24320|23665|23830|24050|23890|23785||23215|23845|23700|23865|23655|23470|23545|23225|22140|22530|22285|21135|20505||19965|19480|19645|19830|19375|19460|19745|19550|19815|19615|19360|19255|19115|19035|18995|19085|19190|18665|18620|18675|19210|18805||19300|20045|19665|19480|19425|19520|||19275|19480|19490|19640|19385|19310|19485|19600|19440|19900|20060|20045|20205|20065|19965|19765|20160|19985|20090|19890|19470|19255|19280|19620|19685|19930|19760|19235|19165||19040|18820|18750|18880|18715|18450|18750|18770|18950|19365|||19345|19340|19660|19035|19080|19165|18630|18770|18415|18460|18365|18165|18120|17710|17525|17525|17335|16925|17175|16860|16925|16785|16625|16570|16500|16495|16665|15915|16415|16515|16760|16950|16680|16920|16600|16470|16280|15950|15850|15935|15650|15230|14970|14800|14900|14925|14725|14505|14425|14085|14175|14080|14050|14090|13690
04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|10240|10570|10150|10480|10580|10640|10960|11300|11030|10820|10790|10790|10930|10540|10800|10650|10330|9740|9670|9500|9310|9240|9180|9030|9010|8970|9050|8600|8550|8380|8530|8170|8200|8180|8320|8440|8380|8560|8510|8590|8300|8880|8690||9370|9050|8820|9310|9360|8760|8710||8380|8600|8390|8430|8320|8380|8690|8470|8080|8190|8260|8420|8430|8420|8740|8870|8860|8620|8650|8320|8380|8110||7950|7810|7800|7960|7650|||7600|7570|7300|7160|7140|7130|7090|7190|7090|7150|7020|7020|7050|7060|7160|7410|7220|7120|7230|7150|6980|7050|6960|6980|6830|6680|6540||6270|6200|6320|6380|6310|5990|6170|6030|6030|6020|5750|5770|5630||5540|5690|5990|5950|5750|5710|5730|5820|5900|5950|5900|5890|6150|6240|6300|6340|6260|6370|5880|5730|5640|5630||5570|5620|5610|5550|5430|5530|||5570|5600|5660|5580|5510|5360|5250|5200|5290|5180|5450|5630|5380|5210|5170|5030|5220|5300|5210|5180|5140|5130|5410|5470|5580|5600|5530|5360|5300||5080|5240|5370|5360|5340|5210|5230|5430|5480|5430|||5530|5550|5330|5410|5290|5520|5270|5400|5270|5360|5290|5380|5400|5120|4950|5000|5030|4830|5050|5030|5120|5230|5200|5180|5120|5200|5190|4780|5140|5340|5490|5240|5360|5120|5060|5030|5050|5050|4825|4990|5090|5250|5050|5070|5200|5180|4925|4780|5540|5280|5500|5500|5350|5180|5050
04442|952021|/equities/daio-paper-corp|TOPIX500|1807|1839|1824|1885|1944|1930|1912|1901|1888|1895|1907|1938|1932|1893|1907|1857|1865|1899|1880|1944|1936|1887|1888|1901|1893|1893|1955|1937|1929|1924|1926|1919|1936|1969|1956|1994|1996|1993|1984|2041|1982|2113|2078||2224|2160|2100|2116|2107|2105|2117||1998|1868|1856|1840|1841|1861|1873|1868|1888|1934|1931|1944|1957|1957|1942|1950|1939|1923|1943|1989|2000|2002||2100|2118|2056|2027|2052|||2004|2028|1990|1959|1949|1951|1911|1970|1936|1929|1882|1843|1814|1804|1784|1797|1766|1766|1757|1779|1740|1781|1806|1794|1792|1801|1847||1800|1823|1785|1770|1792|1743|1768|1712|1640|1630|1621|1601|1540||1537|1511|1538|1552|1521|1521|1506|1500|1499|1483|1492|1486|1521|1549|1565|1547|1550|1555|1534|1535|1525|1504||1502|1488|1495|1445|1405|1390|||1403|1391|1380|1358|1407|1387|1397|1394|1414|1437|1463|1484|1460|1441|1445|1453|1451|1449|1444|1440|1448|1449|1446|1450|1452|1457|1460|1461|1449||1445|1444|1442|1441|1438|1432|1432|1435|1440|1437|||1437|1447|1448|1448|1446|1447|1450|1449|1436|1441|1434|1454|1453|1442|1430|1435|1440|1447|1458|1442|1448|1459|1464|1472|1463|1458|1454|1445|1448|1441|1459|1457|1452|1447|1453|1454|1461|1462|1457|1457|1461|1455|1444|1437|1441|1443|1458|1461|1441|1453|1454|1461|1472|1469|1462
04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|2392|2388|2340|2402|2508|2532|2564|2550|2548|2560|2568|2618|2632|2542|2544|2508|2548|2566|2560|2576|2554|2440|2366|2406|2394|2410|2330|2266|2270|2262|2314|2266|2310|2312|2292|2292|2298|2290|2326|2378|2362|2456|2466||2470|2402|2404|2412|2414|2360|2400||2466|2448|2400|2302|2260|2264|2166|2148|2178|2122|1982|1930|1932|1908|1906|1888|1866|1846|1860|1906|1908|1934||1948|1906|1908|1902|1908|||1928|1944|1908|1904|1898|1888|1878|1870|1876|1894|1918|1928|1942|1942|1940|1946|1914|1906|1954|1938|2032|2028|2048|2060|2050|2058|2026||2026|2022|2000|2036|2022|2010|2000|2062|2052|1902|1892|1904|1892||1932|1898|1943.4|1917.4|1923|1965.6|2023|1963.4|1976.4|1931.2|1856|1827|1854.8|1861.6|1878|1900.8|1865.8|1857.8|1871.4|1862.2|1887|1828.4||1864|1852|1929.6|1871.2|1890.6|1867.4|||1939.4|1967|1962|1968.2|1982|1952.6|1898.8|1871.4|1881.4|1880.8|1878.6|1888.8|1860.8|1851.8|1880.2|1856|1804.8|1828.6|1827|1793.2|1799.8|1791|1774.2|1735.6|1702.8|1718.8|1728.8|1689.4|1707.4||1608.6|1632|1617.6|1639|1660.8|1654.4|1810|1990|2022|2027|||2030|2010|2038|2064|2068|2038|2018|1997.4|1941.6|1953.4|1973.2|1980.6|1994.2|1945.4|1978.8|1976.4|1981.8|1979.6|1997.8|2009|2010|2044|2150|2165|2169|2170|2188|2075|2198|2257|2330|2373|2352|2338|2314|2315|2263|2245|2277|2218|2249|2193|2138|2123|2165|2225|2146|2097|2081|2099|2187|2269|2299|2114|2022
04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3257|3256|3197|3260|3344|3432|3330|3295|3333|3273|3268|3242|3203|3177|3221|3206|3243|3241|3342|3406|3404|3398|3307|3408|3436|3466|3465|3387|3357|3316|3250|3250|3232|3263|3151|3102|3128|3120|3102|3124|3003|3142|3128||3200|3267|3272|3323|3371|3337|3269||3303|3215|3217|3199|3093|3066|2987|2987|2964.5|2971.5|3023|3002|3037|3043|3020|3026|3062|3055|3130|3152|3105|3094||3095|3091|3037|2999.5|3042|||3064|3097|2994|3013|2960.5|2972|2968.5|3024|3042|3124|3163|3143|3212|3186|3186|3272|3270|3324|3278|3247|3298|3237|3200|3441|3469|3489|3501||3340|3320|3242|3253|3208|3091|3145|3195|3087|2848.5|2846.5|2848.5|2854.5||2841.5|2735.5|2826.5|2804.5|2866|2934.5|2893|2887|2918|2839.5|2875.5|2836|2864.5|2877.5|2888|2895|2878|2908.5|2925.5|2912.5|2888|2777||2697.5|2794.5|2832.5|2788|2804.5|2835.5|||2902|2872|2884|2961|3010|2949.5|2941|2845.5|2849.5|2837|2897|2898|2848.5|2814|2840.5|2796.5|2758.5|2818|2868|2794|2793.5|2725|2667|2676.5|2645.5|2660|2727|2708.5|2649.5||2472.5|2462.5|2454.5|2476.5|2362|2332|2359|2433.5|2476.5|2540|||2568|2551.5|2603.5|2609|2630.5|2566|2492.5|2480|2416|2430|2454|2481|2532|2530.5|2552|2496|2542|2510.5|2572|2522.5|2603.5|2659|2654.5|2689.5|2700|2717.5|2776.5|2646.5|2788.5|2843|2916.5|2976|2959|2938|2789|2720|2651.5|2661.5|2674.5|2683|2655|2702|2607|2520.5|2545|2604|2515|2416.5|2390|2450.5|2744|2731.5|2778.5|2723.5|2650.5
04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|555.4|560|562.8|577.3|588|583.7|582.9|578.2|581.7|580.6|575|571.3|576|573|577|563.6|570.4|572.1|579.1|580.9|591.6|585|569.8|591.3|595.5|596.8|581.5|572.9|571|570|559.5|556.2|557.3|569.2|549.6|538|536.4|538.4|522.7|524.8|517.6|538.7|530.1||529|526|534.3|549.7|547.4|539|534||525.4|518.8|517.7|503.4|496.4|486.5|481.9|489.1|497.2|491|499.9|494.8|499.1|499.7|504.3|501.6|509.5|505.1|513.5|517.8|506.2|502.2||509.7|502.1|477.3|469.3|470.7|||470|472.2|460.6|463.2|465.7|458.6|462.8|473.3|482.5|475.7|471.7|469.2|473.7|475.5|470|469|472.3|469.5|465.7|465.4|468.4|461.6|454.1|470.9|473|482.4|488||472.4|468.5|468.3|470.7|460.8|448.8|454.9|456.6|448.1|437.3|435.1|433.8|436.5||430.9|421|447.4|448.1|456.8|456.8|460.3|455|455.9|453.1|452|449.1|450.9|453.1|457|452.5|451.4|455|450|450.2|445.6|434.1||440.7|461.6|466.3|454.6|455.7|464|||467.2|470|467.8|471.5|473.3|468.6|465.2|462.9|474.1|470.7|473.5|474.8|472.1|474.8|478|472.5|468.7|479.9|480.5|472.9|475.4|478.3|480.9|479.7|483.6|489.1|493.1|487.6|478.1||461.7|462.2|462|463.5|454.8|464|477.3|478.7|479.7|478.8|||478.4|477.5|482.5|467.8|471.7|476.6|472.5|469.1|464.2|478.2|473|475.7|476.4|458.1|462.7|453.1|449.7|454|456.2|448.3|456|460.7|459.7|463.5|456.9|457.4|463.6|447.6|456.8|465.3|480.7|481.7|489|477.2|464.3|462.3|463.7|451.2|446.7|457.4|448.8|428.2|421.4|415.2|422.3|420.2|416.3|407|405.6|406.5|415.2|425.2|433.1|432|423.3
04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|1712|1717|1727|1744|1761|1701|1690|1696|1711|1677|1726|1656|1651|1653|1703|1702|1691|1682|1751|1860|1870|1804|1786|1812|1918|1864|1856|1790|1778|1772|1716|1620|1630|1634|1638|1620|1600|1594|1622|1618|1588|1630|1614||1626|1624|1664|1682|1686|1678|1682||1704|1728|1704|1774|1762|1784|1814|1760|1764|1802|1782|1762|1778|1778|1802|1830|1814|1836|1868|1906|1908|1908||1908|1908|1832|1820|1820|||1836|1824|1790|1790|1772|1732|1708|1734|1720|1752|1760|1684|1658|1560|1408|1392|1374|1326|1336|1348|1372|1342|1304|1288|1254|1244|1232||1212|1216|1228|1270|1266|1226|1298|1334|1328|1316|1322|1326|1304||1292|1364|1376|1374|1394|1364|1346|1310|1334|1320|1310|1308|1324|1324|1310|1308|1318|1332|1310|1306|1304|1286||1354|1392|1356|1316|1328|1318|||1322|1292|1276|1278|1316|1278|1258|1262|1256|1234|1240|1274|1256|1262|1276|1242|1252|1288|1256|1272|1260|1266|1310|1298|1280|1308|1304|1310|1326||1314|1532|1546|1554|1562|1528|1582|1596|1592|1598|||1502|1502|1466|1478|1446|1450|1404|1424|1434|1472|1440|1422|1388|1336|1360|1372|1408|1428|1456|1462|1522|1514|1564|1552|1540|1542|1532|1490|1554|1572|1578|1566|1620|1596|1630|1586|1596|1536|1446|1414|1396|1378|1384|1364|1374|1392|1382|1376|1414|1402|1378|1396|1416|1398|1368
04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|2116|2132|2130|2201|2281|2240|2242|2216|2192|2216|2219|2202|2228|2218|2211|2201|2202|2162|2155|2131|2145|2138|2170|2227|2251|2261|2244|2211|2267|2215|2207|2148|2156|2177|2123|2064|2088|2096|2125|2122|2097|2186|2221||2253|2215|2208|2144|2143|2134|2175||2096|2101|2110|2068|2057|2035|2015|2022|1955|2010|2036|1985|1956|1934|1888|1863|1860|1896|1913|1893|1922|1922||1841|1814|1817|1797|1770|||1839|1854|1824|1876|1902|1883|1855|1877|1901|1914|1924|1904|1886|1950|1925|1942|1945|1904|1931|1923|1945|1891|1830|1823|1807|1802|1851||1831|1837|1849|1892|1911|1942|2041|2061|1833|1850|1817|1821|1798||1780|1783|1838|1859|1849|1845|1859|1833|1845|1863|1893|1903|1934|1968|1982|1963|1948|1987|1924|1869|1886|1883||1932|1927|1905|1875|1850|1880|||1844|1850|1837|1838|1823|1856|1843|1773|1838|1762|1745|1804|1790|1731|1689|1685|1726|1720|1718|1685|1683|1697|1746|1749|1759|1771|1766|1790|1811||1806|1637|1337|1274|1236|1191|1216|1233|1261|1270|||1332|1334|1306|1309|1335|1346|1340|1324|1290|1312|1320|1328|1360|1332|1317|1315|1344|1313|1350|1342|1398|1417|1365|1403|1454|1463|1465|1424|1435|1449|1457|1488|1499|1497|1494|1539|1530|1504|1480|1480|1553|1477|1472|1436|1430|1446|1406|1404|1402|1333|1349|1324|1334|1307|1331
04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|4370|4470|4395|4445|4475|4420|4460|4460|4470|4380|4335|4365|4435|4340|4505|4425|4395|4420|4530|4585|4585|4505|4345|4460|4480|4465|4480|4490|4415|4450|4325|4255|4200|4150|4130|4100|4010|4065|4030|4075|4000|4115|4100||4120|4095|4105|4240|4225|4285|4230||4240|4255|4165|3995|4130|4135|4125|4050|3980|4025|4055|4085|4180|4105|4195|4225|4265|4255|4250|4300|4365|4225||4200|4200|4055|3990|4000|||4030|4060|3975|3925|3845|3805|3815|3970|3945|3930|3895|3880|3825|3840|3850|3920|3770|3660|3470|3330|3315|3305|3230|3350|3305|3280|3295||3215|3220|3265|3300|3325|3300|3280|3300|3195|3295|3245|3195|3225||3205|3200|3245|3285|3325|3345|3335|3300|3295|3230|3230|3120|3090|3100|3125|3155|3180|3205|3220|3220|3240|3150||3195|3255|3285|3250|3240|3260|||3205|3145|3135|3230|3240|3230|3220|3130|3125|3095|3040|3020|3005|2999|2982|2951|2942|2939|2957|2922|2889|2885|2906|2836|2877|2897|2907|2881|2855||2750|2670|2672|2676|2571|2514|2625|2662|2694|2701|||2683|2648|2709|2634|2675|2629|2634|2605|2551|2588|2568|2588|2636|2583|2592|2595|2637|2591|2636|2622|2663|2711|2669|2681|2712|2717|2734|2581|2662|2709|2805|2834|2853|2829|2740|2758|2715|2673|2639|2703|2712|2634|2607|2582|2636|2613|2717|2686|2678|2682|2788|2666|2677|2636|2569
04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6935|7023|6878|7130|7292|7186|7242|7059|7179|7106|7114|7178|7259|7226|7373|7241|7110|7347|7285|7279|7331|7153|7105|7232|7350|7732|7750|7491|7373|7362|7246|7099|7055|6906|6793|6759|6832|6781|6606|6598|6388|6670|6428||6672|6630|6728|6749|6910|6934|6969||6768|6742|6719|6726|6709|6601|6351|5925|5807|5906|5984|5974|5993|6030|6048|5993|5950|5858|5739|5932|6017|6065||6199|6139|6050|6072|6129|||6134|6169|6044|6034|5876|5810|5812|5896|5962|5873|5825|5800|5746|5777|5720|5869|5713|5795|5733|5320|5133|5061|4929|5170|5241|5213|5195||5141|5106|5191|5294|5267|5140|5182|5207|5079|5013|4882|4864|4882||4918|4838|4976|4881|4873|4940|4935|4898|4880|4836|4868|4789|4809|4796|4829|4841|4855|4886|4840|4790|4776|4671||4597|4643|4600|4509|4494|4580|||4593|4500|4627|4555|4565|4505|4525|4473|4500|4493|4450|4408|4383|4405|4457|4373|4360|4349|4336|4279|4279|4251|4247|4260|4355|4387|4476|4434|4325||4105|4064|4005|3924|3843|3868|4042|4053|4136|4150|||4108|4135|4124|4165|4205|4296|4234|4268|4071|4129|4168|4245|4300|4240|4207|4136|4205|4151|4279|4104|4221|4177|4010|3984|4076|4100|4135|3903|4010|4052|4237|4290|4370|4344|4304|4302|4198|4101|4131|4213|4072|4012|3900|3810|3866|3881|3866|3760|3726|3650|3747|3778|3865|3682|3555
04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|3280|3285|3170|3320|3475|3430|3485|3495|3470|3485|3525|3510|3580|3565|3540|3520|3505|3550|3645|3610|3680|3660|3620|3825|3940|4050|4060|4020|3980|4065|4035|4050|4035|4000|3895|3855|3880|3890|3775|3865|3670|3905|3710||3670|3590|3640|3755|3665|3800|3780||3740|3700|3725|3655|3510|3515|3435|3370|3315|3405|3190|3130|3160|3130|3200|3040|3090|3000|3080|3090|2974|2974||3050|3015|3005|2919|2971|||3065|3160|3165|3220|3195|3130|3210|3235|3265|3275|3365|3295|3335|3270|3315|3405|3450|3515|3535|3545|3570|3475|3400|3480|3510|3450|3440||3345|3275|3300|3375|3265|3120|3190|3480|3350|3135|3035|3035|3070||3040|2991|3010|3040|3105|3190|3180|3095|3085|3070|3140|3075|3070|3075|3055|3005|3040|3035|3055|3090|3075|3040||3095|3205|3195|3100|3095|3200|||3325|3205|3210|3235|3210|3095|3040|3040|3040|2952|2820|2844|2789|2778|2784|2752|2750|2781|2799|2747|2750|2764|2775|2754|2745|2871|2808|2751|2734||2579|2582|2563|2527|2432|2348|2451|2455|2526|2554|||2555|2553|2563|2587|2634|2618|2482|2521|2393|2462|2548|2564|2620|2556|2571|2542|2555|2445|2592|2550|2695|2790|2754|2744|2754|2854|2938|2674|2805|2895|3040|3100|3105|3060|3035|3130|3000|2918|2885|2993|2571|2463|2346|2250|2335|2313|2320|2231|2250|2198|2293|2289|2358|2244|2140
04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2826|2850|2817|2882|2925|2898|2919|2855|2888|2910|2907|2927|3005|2946|2933|2904|2855|2867|2913|2925|2929|2895|2848|2901|2980|3010|2975|2920|2886|2928|2909|2899|2880|2917|2844|2807|2793|2780|2726|2694|2609|2731|2748||2860|2814|2767|2773|2752|2756|2710||2680|2726|2758|2673|2702|2678|2604|2604|2565|2588|2611|2588|2610|2523|2552|2571|2511|2528|2594|2635|2623|2594||2551|2543|2504|2511|2541|||2604|2641|2665|2674|2607|2587|2632|2649|2625|2628|2646|2652|2673|2682|2688|2672|2609|2610|2641|2636|2659|2641|2567|2595|2590|2640|2575||2565|2572|2571|2598|2629|2625|2673|2704|2642|2580|2574|2545|2572||2555|2536|2600|2613|2652|2653|2664|2677|2686|2635|2663|2628|2654|2675|2680|2677|2659|2671|2654|2662|2632|2572||2618|2680|2700|2621|2602|2627|||2710|2679|2743|2763|2792|2691|2655|2589|2556|2512|2497|2522|2482|2480|2523|2499|2523|2520|2517|2468|2507|2529|2508|2496|2548|2592|2654|2609|2593||2669|2708|2694|2688|2568|2531|2633|2692|2715|2728|||2714|2726|2732|2682|2751|2755|2741|2757|2644|2682|2655|2665|2758|2699|2707|2701|2701|2636|2735|2707|2735|2780|2751|2745|2774|2762|2797|2639|2710|2793|2878|2880|2919|2883|2838|2853|2806|2786|2811|2851|2803|2752|2690|2659|2676|2681|2639|2630|2589|2385|2463|2466|2509|2501|2433
04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|12516.6504|12566.6504|12116.6504|12466.6504|12583.3203|12433.3203|12583.3203|12566.6504|12566.6504|12583.3203|12616.6504|12666.6504|12466.6504|12316.6504|12566.6504|12333.3203|12199.9902|11583.3203|11749.9902|11749.9902|11583.3203|11483.3203|11333.3203|11333.3203|11266.6602|11433.3203|11649.9902|11349.9902|11616.6602|11283.3203|11416.6602|10949.9902|10883.3203|10666.6602|10699.9902|10949.9902|10983.3203|11233.3203|34300|34750|33400|34850|34550||35500|34950|34500|34950|35350|35550|34650||34300|35200|33950|33650|33600|35100|35550|34900|34050|35050|36100|37650|37200|36900|36850|37650|37600|37500|37950|37250|38250|37050||36100|35550|34900|35300|34400|||34750|34600|33800|33150|33400|33450|32950|33250|33250|34200|33600|34400|33600|33100|32750|33150|32700|32200|32850|33150|32950|33150|33250|32850|32650|32050|32150||30550|30150|29980|30150|30450|29560|29500|29010|28720|29540|28810|28740|28190||28050|28030|28530|28420|28140|28080|27800|29180|29070|28990|28060|27710|27890|28200|28310|27680|27750|27900|26880|25690|25250|25510||25410|25310|25460|25510|25660|25680|||25150|25300|24890|24470|24290|23820|23810|23870|24240|23610|24570|25570|25500|25000|24730|24600|25170|25280|25180|25370|25110|24800|25880|26250|25770|26170|26140|25200|25050||24420|24910|25330|25760|25450|25170|26410|26450|27050|26810|||27420|27800|27130|26850|26880|27570|27520|27650|27640|27800|27610|27600|26700|26490|25610|26030|26090|25920|26350|25800|25920|25740|25300|25240|24910|24870|24890|23510|25660|26350|26730|26200|26340|25800|25610|25300|25460|25220|24060|25120|25260|25200|25260|25150|25000|24930|24270|24250|25070|24730|25250|25430|25060|24910|24440
04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|1730|1736|1728|1785|1822|1850|1850|1825|1832|1794|1790|1784|1799|1780|1819|1805|1805|1814|1851|1827|1866|1850|1826|1833|1884|1909|1890|1874|1883|1882|1863|1822|1788|1701|1699|1673|1664|1650|1609|1625|1599|1634|1601||1599|1561|1569|1585|1605|1617|1675||1774|1721|1718|1688|1649|1651|1650|1638|1640|1691|1656|1623|1619|1623|1641|1650|1641|1644|1673|1693|1699|1669||1682|1668|1580|1559|1546|||1569|1594|1584|1590|1576|1582|1597|1635|1650|1649|1686|1660|1666|1609|1608|1604|1559|1572|1578|1590|1586|1573|1542|1604|1576|1587|1569||1539|1507|1520|1553|1545|1521|1564|1577|1574|1493|1513|1479|1477||1436|1386|1446|1470|1495|1528|1530|1521|1519|1479|1483|1468|1495|1506|1536|1467|1494|1508|1514|1498|1485|1472||1452|1495|1506|1482|1478|1525|||1565|1554|1556|1569|1573|1564|1554|1527|1552|1510|1460|1445|1427|1386|1348|1339|1294|1310|1303|1270|1266|1270|1283|1288|1301|1308|1341|1312|1269||1190|1201|1200|1210|1171|1123|1158|1187|1235|1257|||1278|1291|1317|1315|1316|1314|1295|1306|1245|1261|1282|1310|1330|1287|1269|1284|1307|1256|1293|1284|1321|1346|1335|1340|1348|1367|1384|1308|1371|1390|1438|1427|1449|1403|1383|1411|1359|1295|1309|1376|1341|1267|1195|1182|1208|1209|1208|1148|1158|1149|1197|1193|1205|1130|1068
04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|4435|4475|4445|4575|4685|4695|4690|4700|4740|4675|4720|4785|4825|4660|4720|4620|4575|4605|4665|4730|4805|4730|4560|4695|4795|4860|4815|4705|4700|4690|4640|4600|4495|4505|4345|4255|4170|4295|4165|4205|4195|4320|4090||4175|3965|4080|4145|4045|3910|3985||4090|4345|4285|4200|4145|4100|4060|3905|3815|3895|3950|3985|4045|4035|4105|4055|4060|4045|4150|4135|4180|4125||4130|3950|3800|3745|3680|||3735|3770|3740|3770|3720|3670|3675|3795|3710|3735|3800|3665|3645|3665|3665|3720|3640|3645|3665|3610|3565|3500|3450|3655|3580|3595|3510||3490|3455|3535|3665|3630|3500|3560|3575|3355|3220|3175|3120|3200||3045|2977|3020|3045|3160|3225|3235|3170|3180|3095|3120|3075|3110|3120|3120|3130|3145|3145|3125|3135|3085|2998||3080|3175|3205|3130|3120|3205|||3280|3255|3325|3335|3445|3390|3415|3350|3375|3345|3305|3320|3300|3315|3295|3285|3290|3290|3355|3225|3230|3220|3215|3255|3255|3250|3285|3295|3280||3290|3410|3360|3225|3135|3080|3195|3225|3290|3255|||3250|3205|3260|3255|3335|3365|3355|3335|3245|3250|3235|3240|3310|3240|3205|3225|3270|3235|3315|3235|3330|3360|3300|3305|3400|3405|3470|3290|3415|3455|3615|3705|3740|3695|3650|3620|3550|3490|3460|3510|3505|3170|3155|3125|3195|3175|3185|3090|3010|2977|3030|3110|3120|3020|2829
04455|952120|/equities/duskin-co-ltd|TOPIX500|2614|2620|2611|2648|2681|2714|2701|2700|2744|2765|2751|2772|2832|2780|2819|2818|2782|2785|2808|2851|2801|2789|2800|2842|2874|2863|2844|2849|2882|2855|2839|2858|2860|2865|2831|2839|2813|2824|2801|2804|2720|2768|2803||2802|2795|2830|2893|2870|2881|2915||2886|2895|2881|2805|2777|2790|2782|2770|2761|2819|2810|2790|2822|2834|2827|2801|2837|2862|2822|2878|2873|2877||2814|2815|2787|2770|2798|||2873|2942|2898|2894|2876|2869|2837|2904|2929|2960|2939|2938|2955|2913|2840|2862|2714|2734|2768|2789|2772|2788|2774|2857|2835|2864|2931||2918|2864|2882|2939|2987|2923|2983|2939|2864|2808|2786|2780|2723||2694|2662|2647|2673|2667|2667|2656|2680|2714|2693|2758|2726|2774|2805|2825|2847|2872|2903|2888|2912|2891|2847||2868|2912|2993|2901|2907|2921|||2933|2890|2871|2854|2855|2823|2799|2751|2776|2713|2721|2728|2711|2669|2666|2664|2677|2697|2695|2677|2674|2666|2701|2688|2677|2731|2733|2729|2590||2588|2642|2658|2658|2611|2622|2682|2697|2730|2735|||2700|2757|2715|2715|2736|2746|2672|2697|2640|2670|2702|2760|2771|2735|2716|2715|2747|2740|2758|2714|2720|2740|2722|2725|2767|2747|2778|2694|2723|2756|2865|2845|2826|2820|2867|2885|2871|2899|2950|2936|2891|2846|2843|2799|2832|2842|2825|2769|2839|2817|2827|2811|2779|2755|2697
04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7325|7215|7186|7314|7412|7570|7565|7511|7450|7536|7450|7425|7575|7739|7814|7735|7800|7839|8058|8152|8172|7946|7787|8145|8442|8442|8440|8518|8492|8261|8151|8200|8343|8303|7968|7994|7936|8028|7867|7834|7857|7900|7686||7625|7434|7635|7710|7746|7789|7796||7710|7667|7691|7335|7095|7146|6775|6561|6890|6929|6746|6733|6840|6760|6800|6778|6835|6825|6736|6704|6628|6644||6599|6488|6542|6521|6648|||6885|6929|6763|6646|6630|6529|6500|6636|6730|6674|6932|6965|6932|6989|6908|6906|6922|6911|6970|6989|6811|6619|6488|6721|6717|6678|6754||6505|6559|6528|6515|6260|6140|6350|6489|6386|5529|5660|5662|5643||5647|5457|5602|5738|5792|5843|5838|5730|5912|5887|6169|6150|6295|6370|6452|6374|6353|6450|6555|6571|6554|6318||6480|6648|6775|6710|6907|6850|||6738|6578|6900|6972|7171|7152|6959|6887|6817|6866|6797|6802|6791|6829|6897|6794|6635|6809|6806|6691|6762|6678|6627|6503|6542|6673|6776|6758|6549||6271|6129|6284|6441|5943|6071|6341|6640|6853|6976|||6860|7066|7155|7294|7362|7325|7158|7229|7116|7176|7235|7273|7474|7386|7428|7391|7474|7501|7700|7600|7796|7927|7899|8022|8110|8097|8269|8153|8370|8440|8618|8702|8804|8683|8529|8569|8443|8275|8450|8461|8389|8564|8229|7840|7900|8090|7962|7782|7857|7965|8000|8053|8208|7811|7418
04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|4720|4775|4640|4785|4815|4900|4960|4935|4915|5000|5100|5060|5040|4970|4850|4670|4575|4515|4450|4360|4400|4325|4210|4385|4400|4480|4450|4435|4505|4240|4195|4245|4220|4200|4215|4185|4145|4165|4085|4050|3990|4195|4030||4110|4005|4010|4100|4200|4155|3700||3675|3755|3785|3700|3650|3690|3695|3665|3610|3660|3670|3675|3685|3695|3700|3700|3680|3715|3710|3715|3715|3565||3595|3530|3365|3365|3340|||3370|3410|3345|3335|3330|3295|3300|3370|3380|3355|3420|3420|3425|3365|3410|3485|3405|3480|3475|3455|3390|3400|3340|3375|3365|3280|3270||3225|3220|3115|3160|3065|3065|3050|3020|3030|2950|2885|2867|2923||2919|2889|2939|2953|3010|2967|2974|2957|2971|2911|2913|2881|2934|2933|2960|2953|2976|2987|2981|2978|2953|2844||2843|2894|2887|2765|2800|2876|||2900|2870|2853|2856|2900|2835|2813|2771|2820|2695|2672|2731|2697|2696|2732|2688|2701|2754|2754|2720|2726|2778|2826|2832|2819|2826|2879|2912|2614||2512|2570|2603|2621|2565|2486|2605|2632|2701|2706|||2694|2737|2725|2704|2694|2668|2619|2600|2493|2513|2570|2558|2562|2501|2474|2501|2525|2484|2564|2531|2564|2582|2535|2504|2520|2568|2649|2433|2581|2605|2729|2714|2745|2667|2619|2654|2614|2544|2597|2636|2591|2547|2435|2353|2403|2399|2358|2265|2299|2233|2369|2392|2431|2420|2296
04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|7295|7301|7216|7345|7339|7243|7196|7200|7229|7252|7313|7247|7379|7532|7621|7571|7478|7419|7486|7566|7525|7313|7236|7449|7503|7622|7693|7621|7588|7529|7457|7418|7387|7270|7248|7255|7237|7400|7335|7405|7319|7597|7625||7625|7661|7738|7715|7782|7786|7780||7873|7794|7813|7665|7551|7635|7704|7793|7643|7709|7870|7801|7850|7633|7726|7560|7665|7680|7789|7598|7604|7606||7357|7274|7255|7244|7296|||7372|7408|7239|7212|7214|7225|7290|7380|7420|7509|7560|7576|7650|7621|7702|7546|7480|7615|7677|7690|7784|7817|7887|7783|7819|7729|7790||7742|7798|7699|7711|7813|7983|7990|7906|7720|7819|10240|9875|8375||8180|8089|8365|8434|8458|8451|8330|8355|8570|8638|8694|8552|8788|8941|8997|9303|9375|9614|9450|9762|9693|9543||9584|9572|9652|9522|9431|9548|||9567|9493|9435|9326|9268|9280|9231|9213|9278|9405|9418|9549|9476|9436|9265|9140|9398|9409|9414|9376|9278|9359|9430|9417|9611|9671|9413|9292|9811||8626|8538|8663|8751|8777|8487|8784|8795|8785|8746|||8742|8767|8550|8509|8345|8461|8615|8639|8723|8948|8535|8494|8615|8520|8425|8548|8546|8535|8747|8631|8670|8605|8519|8502|8562|8556|8698|8161|8371|8492|8896|8831|8910|8749|8633|8709|8563|8450|8438|8050|7915|7701|7580|7591|7662|7559|7489|7514|7454|7490|7408|7537|7440|7544|7412
04459|946335|/equities/electric-power-development-ltd|TOPIX500|1741|1727|1730|1764|1786|1798|1797|1789|1833|1871|1867|1841|1881|1841|1837|1808|1859|1934|1938|1974|1994|1983|1937|2009|1948|1931|1912|1898|1922|1926|1889|1917|1897|1920|1861|1796|1749|1780|1778|1785|1736|1749|1739||1761|1749|1774|1780|1718|1717|1736||1746|1735|1755|1711|1705|1682|1665|1664|1705|1715|1705|1765|1775|1763|1712|1722|1727|1675|1630|1691|1660|1780||1695|1590|1613|1473|1468|||1421|1386|1390|1401|1389|1365|1356|1382|1388|1370|1380|1365|1389|1383|1373|1372|1363|1366|1404|1415|1403|1398|1404|1442|1432|1458|1460||1463|1476|1505|1527|1513|1498|1509|1543|1542|1465|1468|1446|1476||1526|1410|1465|1476|1500|1532|1519|1508|1551|1531|1542|1495|1502|1522|1546|1543|1569|1578|1603|1614|1588|1566||1623|1645|1688|1645|1650|1670|||1675|1654|1666|1680|1706|1660|1642|1624|1640|1600|1608|1616|1608|1618|1599|1581|1593|1611|1624|1597|1607|1608|1601|1597|1602|1621|1625|1619|1573||1528|1460|1477|1480|1460|1435|1510|1518|1591|1688|||1699|1721|1766|1791|1822|1824|1807|1822|1759|1789|1779|1795|1871|1819|1915|1990|2045|2006|2036|2035|2049|2079|2061|2077|2056|2056|2069|1999|2043|2071|2109|2056|2056|2034|1981|2003|2019|2013|2033|2017|2023|1982|1936|1896|1924|1933|1898|1886|1915|1937|1979|2016|2002|1977|1949
04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|461.1|465.4|467.5|477|479.6|482.4|478.9|468|472.7|475.3|478.7|482.7|488.4|484.6|495.3|488.4|493.6|501.6|510|515|514.4|506.3|493.7|507|514.9|510.7|507.1|502.4|506.3|510.2|504.2|494.1|494.3|506.4|505.5|491.7|484.6|483.6|474.1|478.8|467.7|472.8|468||462.9|455.3|464|472.2|453.9|454.1|445.1||437.2|444.8|443.4|433.5|430.2|424.7|424.7|421.4|423.7|428.5|429.2|427.7|435.4|433|429.4|422.9|417.7|417.9|427|426.8|431.3|416.8||405.6|401.5|384.2|369.3|368|||370.4|368.4|365.9|363|360.8|356.8|357.2|367.1|370.8|366.7|364|358.7|356.8|352.5|354.2|352.8|354.4|359.4|358.5|360|360.9|359.7|358.5|377.5|378.9|378.4|376.9||374.6|375.2|373.4|373.7|370.2|364.8|372.1|377.1|372.1|363.5|363.3|360.4|357.9||354.5|350.6|354.9|359|364|365.8|367.4|367.8|374.1|367.7|372.5|370|373|375.7|380.2|385.8|385.5|384.9|385|384.1|377.4|373.9||375|384.5|396.4|395|395.9|401|||400|402.2|405.2|405.1|409.7|410.1|411|406.3|410.7|408.2|410|410.4|411|412.8|415.6|413|415.9|418|413.1|405.4|404.8|410.3|414.9|415.5|417.1|415|411.8|410.8|395.8||386|385.9|380.2|372.5|367.9|367.2|379.9|386.2|391.6|392.8|||392.3|390.9|393|394.2|390.2|388.4|383|383.5|374.8|382.3|383.1|386.3|388.2|385.9|384.9|382.6|382|378.3|382.5|380.9|389.3|393.3|392|394.4|394.7|399.3|399|393.4|400.6|407.4|421.9|425.9|428|416.6|417.1|422.9|419.3|412.2|414.3|422.9|425.2|411.5|404.5|400|403.4|399|388.9|381.1|377.6|378.6|385.8|383.5|381.1|380.1|374.5
04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|4165|4205|4160|4235|4240|4315|4315|4280|4320|4365|4365|4345|4455|4410|4465|4475|4445|4445|4560|4645|4625|4580|4560|4680|4730|4695|4640|4615|4585|4565|4450|4455|4510|4545|4490|4510|4445|4480|4485|4420|4335|4460|4475||4480|4525|4610|4590|4640|4590|4735||4765|4750|4785|4620|4600|4630|4580|4560|4600|4710|4685|4625|4580|4485|4495|4485|4505|4550|4610|4615|4590|4585||4570|4500|4455|4465|4490|||4535|4590|4640|4605|4610|4585|4550|4565|4640|4570|4555|4565|4585|4590|4535|4560|4415|4425|4485|4395|4330|4345|4345|4570|4540|4510|4500||4435|4415|4445|4425|4500|4435|4545|4510|4380|4335|4360|4480|4410||4425|4335|4400|4445|4440|4450|4475|4490|4505|4480|4520|4495|4535|4590|4625|4645|4690|4715|4710|4745|4780|4690||4715|4680|4760|4650|4635|4660|||4670|4630|4540|4530|4600|4645|4630|4515|4520|4485|4515|4555|4510|4510|4500|4520|4540|4565|4580|4595|4630|4710|4775|4825|4795|4835|4875|4965|4815||4740|4985|5030|5020|4925|4880|4945|4910|4960|5030|||5040|5080|5110|5020|4990|5020|5000|5050|4990|5040|5100|5100|5210|5180|5080|5050|5140|5110|5180|5130|5070|5190|5160|5190|5250|5140|5200|5080|5170|5220|5280|5170|5130|5190|5220|5160|5180|5170|5210|5100|5160|5140|5070|5000|5010|5050|5070|5120|5100|5100|5040|5010|4840|4805|4700
04462|952167|/equities/fancl-corp|TOPIX500|3635|3565|3500|3580|3685|3670|3670|3695|3745|3710|3750|3750|3750|3805|3875|3845|3825|3735|3710|3785|3760|3730|3700|3780|3860|3960|4045|3915|3960|3980|3925|3810|3720|3805|3850|3900|3910|3890|3845|3835|3795|3915|3920||4080|4065|4040|4065|4140|4060|4070||3985|3990|3920|3860|3840|3905|3860|3965|3845|3755|3860|3875|4020|3980|3970|3860|3870|3750|3815|3845|3835|3745||3850|3820|3890|3905|3960|||4115|4175|4050|4055|4060|4075|4055|4130|4275|4340|4360|4425|4400|4295|4235|4190|4135|4160|4190|4185|4210|4205|4235|4105|4090|4015|3975||3925|3920|3875|3890|3865|3810|3805|3730|3655|3730|3620|3680|3420||3330|3280|3385|3395|3310|3290|3350|3355|3410|3470|3505|3435|3420|3500|3545|3540|3635|3605|3530|3505|3415|3370||3425|3475|3405|3325|3275|3325|||3300|3370|3470|3445|3465|3560|3615|3570|3615|3560|3580|3625|3640|3525|3465|3425|3420|3430|3260|3190|3170|3250|3230|3170|3125|3195|3140|3055|3035||2942|2845|2925|3030|3100|3030|3085|3175|3195|3195|||3200|3255|3160|3215|3195|3225|3080|3125|3065|3085|3110|3165|3170|3165|3055|3105|3195|3140|3180|3190|3120|3095|3110|3175|3145|3165|3125|3015|3065|3040|3050|3060|3085|3150|3200|3200|3165|3090|3060|3095|3125|3125|3120|3075|3090|3105|3045|3075|3090|2997|3005|2979|2867|2900|2513
04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5122|5283|5166|5348|5484|5451|5434|5483|5522|5520|5619|5598|5536|5565|5576|5609|5503|5237|5365|5358|5287|5241|5039|5092|5174|5343|5504|5399|5436|5424|5446|5266|5251|5081|5122|5159|5208|5345|26800|26620|26340|27785|26300||27585|27845|29050|29000|29000|29000|28050||28785|28695|28255|27800|27305|28225|28070|27655|27365|27520|27800|27150|26960|27070|27420|27525|27130|26890|27525|27675|27075|26845||27155|26660|25550|25400|25445|||25360|25715|25220|25245|25295|25365|25190|25435|25805|25940|26440|26150|25855|25945|26035|26050|25295|25865|25980|26195|26175|26150|25365|25795|25800|25785|25440||24520|24585|24545|24525|24155|23765|24710|23935|23350|22900|22715|22580|22615||22250|22050|21365|21270|21430|21580|21540|21255|21200|20835|20625|20080|20315|20685|20925|20075|20440|20660|20655|20635|20430|20290||20120|20690|20185|20080|20150|20420|||20550|20380|20665|20955|20995|21090|21155|20620|20790|20640|19325|19390|19175|18675|18605|18590|18745|18830|18795|18610|18720|19005|19185|19305|19360|19440|19440|18980|18650||18255|18295|18660|18690|18400|17705|18420|18700|20260|20745|||20820|20795|20705|20390|20505|21070|20225|20365|19725|19630|19320|19540|19655|19145|19025|19085|19260|18965|19315|19370|19550|19345|19380|19580|19485|19900|20125|18855|19900|20200|20440|20880|20755|19955|19630|19655|19430|19210|19215|19760|19025|18505|18165|17925|18165|18195|18240|17540|17420|17200|17890|17715|17835|17910|17280
04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|29163.3008|29273.3008|28560|29133.3008|29780|30076.5996|29933.3008|29916.5996|30240|29103.3008|29296.5996|30326.5996|29830|30403.3008|30866.5996|30156.5996|29320|29376.5996|29710|28796.5996|28550|28300|27913.3008|28933.3008|28963.3008|30340|32310|32000|31730|31796.5996|31566.5996|31610|30583.3008|31340|31426.5996|31956.5996|33076.6016|34983.3008|34900|35950|35000|36516.6016|35666.6016||34966.6016|34916.6016|35783.3008|34216.6016|34166.6016|33153.3008|31850||31843.3008|31710|31210|30736.5996|30340|30733.3008|30503.3008|30506.5996|29940|30153.3008|30226.5996|30546.5996|31333.3008|30606.5996|30623.3008|30370|30990|30070|30330|31220|30710|30370||30576.5996|29450|28986.5996|29723.3008|30350|||30823.3008|30270|28966.5996|28773.3008|28640|28106.5996|28140|27976.5996|28186.5996|28100|28310|28126.5996|28100|28010|28380|28670|28466.5996|28423.3008|28806.5996|29223.3008|29063.3008|29186.5996|28646.5996|28043.3008|27863.3008|27893.3008|27666.5996||27043.3008|27750|28400|29146.5996|28656.5996|27810|26873.3008|26383.3008|25613.3008|26103.3008|25160|24800|24793.3008||24196.5996|24236.5996|24373.3008|24736.5996|24543.3008|24550|24220|24126.5996|24030|24383.3008|24443.3008|24476.5996|23473.3008|23216.5996|22926.5996|23050|23073.3008|22430|22163.3008|22233.3008|22263.3008|22166.5996||21953.3008|22033.3008|21816.5996|21600|21373.3008|21540|||21623.3008|21556.5996|21836.5996|21970|22030|22393.3008|22140|22176.5996|22413.3008|22023.3008|21936.5996|21976.5996|21216.5996|21126.5996|21093.3008|20436.5996|21113.3008|21180|21176.5996|20703.3008|20353.3008|20213.3008|20416.5996|20316.5996|20340|20530|20446.5996|20036.5996|19876.5996||19676.5996|19603.3008|19553.3008|19653.3008|19220|18683.3008|19300|19443.3008|19416.5996|19550|||19616.5996|19780|19533.3008|19846.5996|20106.5996|19910|19786.5996|20213.3008|20093.3008|20786.5996|20710|20786.5996|21110|20513.3008|20436.5996|20503.3008|20566.5996|20213.3008|20700|20696.5996|20990|20883.3008|20903.3008|20983.3008|20590|20953.3008|21000|20266.5996|21333.3008|21106.5996|22013.3008|21963.3008|21676.5996|21313.3008|21266.5996|21180|20583.3008|20626.5996|20176.5996|19703.3008|19000|18926.5996|18210|17666.5996|17653.3008|17550|17253.3008|17143.3008|17016.5996|17200|17240|17750|17860|17310|16756.5996
04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|5000|5000|4965|5030|5040|5110|5070|5070|5310|5350|5340|5340|5220|5140|5190|5030|4870|4890|4770|4815|4770|4885|4745|4825|4835|4860|4760|4820|4705|4415|4490|4565|4570|4485|4505|4530|4620|4700|4470|4250|3985|4190|4075||4275|4295|4230|4365|4355|4420|4345||4400|4310|4220|4010|3925|3860|3910|3690|3595|3620|3600|3760|3870|3885|3885|3860|3830|3705|3660|3775|3685|3625||3560|3575|3665|3770|3755|||3950|3820|3745|3730|3720|3690|3625|3650|3650|3685|3715|3550|3550|3465|3410|3435|3405|3315|3220|3260|3300|3300|3320|3230|3275|3250|3280||3255|3200|3280|3405|3430|3330|3365|3330|3280|3365|2922|2901|2810||2802|2818|2913|2902|2875|2790|2810|2809|2867|2850|2846|2806|2820|2882|2857|2921|2936|2941|2858|2778|2801|2683||2648|2685|2705|2681|2673|2726|||2675|2679|2679|2604|2644|2609|2616|2608|2700|2705|2729|2645|2664|2536|2466|2418|2457|2479|2543|2516|2498|2488|2579|2532|2441|2486|2450|2327|2384||2328|2319|2359|2352|2287|2236|2306|2414|2491|2450|||2461|2494|2454|2470|2455|2469|2358|2443|2415|2571|2514|2523|2443|2381|2276|2306|2373|2387|2409|2431|2433|2453|2478|2410|2368|2295|2322|2190|2365|2361|2390|2420|2380|2467|2444|2415|2361|2378|2280|2248|2300|2352|2399|2292|2275|2171|2080|1998|1988|1891|1951|1953|2030|1977|1731
04466|952653|/equities/fp-corp|TOPIX500|4530|4570|4485|4485|4470|4465|4410|4450|4475|4435|4465|4455|4590|4545|4555|4520|4515|4505|4545|4600|4475|4410|4350|4395|4470|4575|4620|4835|4800|4730|4605|4505|4520|4595|4445|4450|4400|4320|4275|4205|4135|4265|4195||4250|4210|4180|4205|4270|4190|4150||4230|4285|4215|4170|4190|4205|4240|4165|4200|4190|4175|4160|4175|4210|4185|4155|4240|4285|4255|4270|4260|4230||4335|4355|4305|4320|4325|||4335|4375|4360|4335|4335|4250|4210|4265|4250|4295|4195|4210|4210|4140|4110|4090|4065|4060|4140|4145|4145|4235|4185|4225|4250|4165|4245||4245|4275|4225|4340|4350|4335|4355|4275|4165|4460|4360|4360|4270||4185|4165|4135|4180|4120|4085|4120|4150|4125|4130|4190|4150|4135|4220|4180|4155|4105|4255|4235|4265|4285|4300||4430|4390|4525|4400|4395|4270|||4330|4325|4210|4120|4130|4050|4020|4005|3980|3985|4055|4150|4095|4060|4040|4045|4130|4160|4155|4170|4135|4155|4190|4200|4115|4120|4115|4100|4085||4105|4175|4200|4175|4370|4265|4270|4270|4280|4260|||4180|4255|4270|4235|4260|4390|4315|4340|4335|4310|4305|4235|4175|4165|4105|4185|4305|4350|4215|4100|4095|4085|4110|4090|4055|4010|4005|3995|3930|4005|3975|3940|3890|3980|4125|3995|4010|3990|3955|3895|3835|3860|3875|3935|3935|3905|3840|3885|3885|3840|4030|4015|3975|4085|4185
04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4770|4840|4685|4855|4945|4895|4930|4975|5000|5050|5080|4945|4870|4660|4680|4675|4645|4610|4710|4675|4695|4675|4510|4625|4725|4815|4790|4800|4775|4800|4820|4645|4490|4385|4405|4440|4510|4610|4600|4595|4420|4575|4530||4665|4600|4535|4635|4555|4545|4490||4390|4285|4360|4440|4370|4400|4415|4345|4165|4080|4095|4070|4150|4055|4055|4060|4075|4030|4075|4165|4185|4185||3990|3915|3815|3810|3720|||3715|3715|3640|3635|3680|3635|3630|3655|3650|3645|3610|3650|3635|3665|3665|3660|3545|3500|3585|3465|3505|3460|3710|3700|3660|3535|3540||3415|3385|3385|3465|3490|3440|3525|3600|3535|3465|3410|3350|3330||3260|3150|3215|3195|3255|3420|3395|3310|3315|3220|3265|3175|3160|3160|3260|3270|3315|3320|3315|3335|3325|3275||3310|3420|3445|3380|3350|3400|||3455|3465|3475|3515|3525|3525|3525|3460|3460|3385|3345|3390|3385|3365|3315|3275|3270|3230|3275|3170|3165|3175|3190|3185|3175|3160|3225|3170|3175||3040|3035|3040|3065|2961|2870|2678|2775|2841|2914|||2925|2934|2959|2922|2934|2896|2851|2872|2781|2823|2885|2966|2975|2881|2949|2909|2944|2906|2932|2864|2908|2856|2812|2815|2881|2896|2931|2717|2832|2899|3055|3055|3120|3045|2971|2983|2956|2867|2879|3035|2975|2887|2777|2727|2782|2774|2764|2680|2691|2641|2786|2739|2758|2672|2540
04468|952306|/equities/fuji-machine-mfg.|TOPIX500|2921|2950|2852|2925|2981|2971|2950|2935|2980|2948|2937|2948|2948|2903|2951|2971|2898|2835|2802|2844|2757|2688|2723|2712|2709|2848|2861|2791|2737|2694|2751|2649|2609|2574|2556|2590|2576|2611|2603|2592|2507|2580|2562||2667|2622|2704|2749|2780|2756|2804||2744|2744|2774|2804|2806|2815|2868|2797|2737|2838|2925|2843|2864|2870|2922|2797|2730|2736|2756|2828|2806|2818||2833|2757|2706|2723|2686|||2713|2715|2666|2651|2636|2625|2611|2681|2642|2654|2668|2663|2705|2678|2715|2701|2620|2596|2611|2576|2589|2584|2529|2519|2625|2481|2545||2400|2373|2372|2381|2394|2353|2353|2374|2290|2391|2224|2191|2186||2126|2088|2111|2134|2124|2076|2112|2113|2145|2128|2134|2122|2137|2128|2137|2109|2111|2142|2116|2088|2091|2092||2077|2109|2110|2105|2080|2101|||2071|2023|2051|2019|1962|1943|1893|1874|1898|1879|1881|1918|1929|1902|1906|1881|1917|1943|1897|1880|1914|1952|2031|2092|2065|2102|2086|2089|2051||1873|1875|1883|1909|1865|1853|1957|1960|2014|1990|||2000|2005|1981|1977|1964|1947|1939|1914|1822|1866|1879|1889|1872|1866|1851|1842|1886|1869|1921|1874|1889|1898|1873|1897|1892|1893|1912|1818|1877|1936|1953|1921|1924|1862|1926|1992|2000|1976|1987|2014|1967|1998|1966|1885|1867|1823|1793|1743|1786|1774|1811|1777|1792|1777|1742
04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|1322|1325|1320|1310|1338|1343|1348|1340|1338|1344|1326|1338|1349|1340|1355|1352|1355|1355|1384|1403|1443|1440|1414|1460|1486|1490|1475|1438|1424|1432|1411|1406|1390|1415|1382|1364|1337|1346|1320|1333|1288|1348|1324||1320|1305|1308|1310|1309|1302|1309||1287|1296|1327|1294|1259|1278|1256|1235|1215|1182|1179|1174|1171|1174|1185|1181|1166|1156|1174|1203|1182|1177||1154|1131|1125|1101|1084|||1100|1118|1102|1104|1089|1091|1106|1105|1112|1093|1120|1131|1134|1127|1122|1122|1113|1109|1115|1120|1123|1103|1087|1126|1100|1097|1098||1058|1056|1059|1071|1069|1045|1065|1080|1058|1025|1028|1033|1037||1039|1004|1036|1031|1040|1049|1050|1038|1049|1042|1060|1043|1040|1037|1046|1043|1046|1057|1051|1060|1048|1012||1011|1046|1062|1040|1027|1050|||1072|1061|1063|1068|1077|1061|1045|1034|1049|1038|1035|1036|1029|1041|1053|1053|1055|1066|1065|1037|1044|1045|1061|1056|1047|1054|1072|1081|1068||1038|1002|1011|1000|948|930|985|1010|1022|1024|||1000|998|1011|1007|1021|1012|1001|989|968|979|989|994|1007|982|998|1026|1038|1031|1061|1040|1059|1050|1050|1050|1074|1083|1095|1033|1060|1090|1148|1152|1147|1119|1101|1102|1089|1079|1082|1104|1103|1074|1054|1022|1029|1026|1028|1005|982|978|1058|1080|1112|1083|1050
04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|2898|2902|2894|2904|2953|2977|2969|2931|2896|2916|2947|2926|3010|2935|2969|2963|2970|2953|3070|3140|3115|3100|3070|3120|3155|3140|3140|3115|3105|3135|3045|3060|3040|3100|3010|3015|2986|2996|3025|3055|2957|3025|3120||3190|3235|3295|3300|3320|3325|3325||3400|3330|3290|3260|3110|3180|3120|3110|3060|3125|3115|3065|3065|3035|3030|3030|2997|2990|2955|2936|2991|2979||3020|2962|2933|2902|2934|||2947|2985|2938|2952|2924|2902|2872|2915|2913|2900|2902|2889|2899|2887|2824|2836|2776|2811|2812|2825|2825|2813|2796|2910|2912|2925|2988||3015|3025|2995|2997|3010|3020|3095|3110|3055|3085|3430|3430|3410||3345|3300|3390|3395|3365|3365|3405|3340|3325|3295|3335|3340|3310|3365|3365|3420|3440|3475|3465|3390|3345|3215||3310|3395|3440|3340|3275|3240|||3280|3235|3240|3215|3230|3155|3120|3070|3090|3045|3070|3100|3105|3065|3110|3075|3075|3055|3075|3025|3025|3000|3040|3080|3005|2998|3005|2998|2899||2840|2922|2883|2907|2842|2808|2866|2883|2871|2849|||2825|2870|2912|2891|2848|2867|2837|2899|2786|2834|2747|2757|2791|2740|2758|2731|2772|2778|2829|2799|2796|2841|2881|2879|2850|2823|2770|2713|2719|2832|2904|2882|2907|2899|2898|2876|2903|2859|2891|2814|2777|2779|2737|2705|2751|2788|2784|2784|2701|2696|2652|2637|2555|2520|2480
04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|7000|7057|6850|6915|6997|6850|6956|6975|6722|6735|6722|6586|6569|6619|6689|6701|6667|6571|6681|6700|6605|6605|6448|6655|6650|6521|6594|6449|6433|6418|6304|6244|6299|6179|6090|6127|6091|6272|6188|6173|6070|6320|6265||6333|6338|6350|6301|6368|6373|6384||6498|6204|6169|6062|6078|6110|6056|6063|5987|6075|6183|6154|6257|6287|6188|6162|6171|6094|6132|6132|6014|6022||6082|5771|5690|5629|5423|||5438|5459|5419|5456|5329|5299|5212|5542|5584|5530|5701|5740|5666|5591|5611|5608|5584|5695|5809|5768|5677|5669|5625|5730|5756|5750|5752||5679|5738|5724|5679|5671|5685|5658|5660|5421|5514|5468|5475|5394||5335|5318|5365|5411|5440|5434|5397|5362|5355|5323|5400|5466|5332|5273|5211|5192|5212|5223|5106|5145|5190|5158||5185|5270|5260|5156|5168|5283|||5037|5014|5014|5007|5068|5014|4999|5007|4982|4985|5015|5059|4995|5002|5046|5012|5037|5031|5022|4956|5003|4972|5060|5108|5071|5138|5000|4940|4850||4851|4845|4814|4833|4778|4717|4769|4770|4925|4777|||4706|4733|4768|4761|4785|4745|4707|4636|4639|4619|4665|4691|4669|4636|4629|4621|4610|4626|4709|4651|4727|4773|4770|4865|4842|4892|4914|4766|4826|4947|5011|4978|5011|4998|4950|5012|5030|4954|4981|5072|4932|4835|4808|4945|4974|4936|5066|5055|5128|5016|5121|5199|5213|5287|5102
04472|952365|/equities/fujitec-co-ltd|TOPIX500|2487|2457|2352|2364|2400|2420|2362|2387|2335|2332|2332|2283|2302|2273|2301|2330|2404|2358|2393|2391|2357|2346|2340|2409|2506|2597|2539|2489|2457|2449|2517|2430|2421|2465|2497|2464|2474|2476|2484|2479|2437|2595|2558||2536|2515|2594|2588|2692|2785|2760||2678|2541|2530|2512|2474|2467|2467|2382|2280|2251|2340|2342|2373|2337|2387|2314|2284|2293|2306|2312|2345|2313||2359|2340|2292|2277|2180|||2227|2210|2169|2150|2146|2147|2127|2177|2233|2259|2282|2233|2226|2205|2221|2241|2185|2149|2181|2189|2181|2213|2132|2079|2148|2194|2178||2157|2150|2150|2147|2164|2147|2113|2172|2150|2200|2254|2239|2282||2269|2269|2330|2331|2289|2332|2445|2394|2437|2493|2475|2396|2388|2407|2399|2379|2424|2417|2433|2383|2361|2288||2245|2316|2355|2326|2337|2338|||2300|2387|2290|2236|2269|2235|2250|2239|2206|2173|2155|2167|2171|2146|2117|2170|2195|2163|2188|2122|2090|2098|2089|2051|1893|1882|1899|1848|1860||1810|1840|1831|1812|1817|1806|1850|1815|1820|1827|||1879|1914|1931|1919|1946|1971|1965|1959|1860|1925|1923|1983|2050|2012|2004|2003|1979|1973|1910|1869|1849|1876|1840|1839|1811|1806|1825|1739|1762|1743|1809|1779|1739|1707|1688|1683|1662|1637|1612|1662|1658|1654|1645|1630|1606|1560|1554|1515|1476|1496|1560|1572|1587|1543|1511
04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|16405|16230|15615|16270|16510|16440|16220|16170|16375|16540|16695|16660|16810|16475|16385|16260|16120|16000|16280|16430|16315|16235|16075|16200|16235|16055|16505|16250|16115|16010|16245|16115|15695|15205|14850|15255|15340|15260|15615|15615|15360|15535|15210||15905|15825|15735|15810|15855|16075|16025||15905|16030|16075|15985|15895|16235|16325|15980|16020|15780|16530|16115|16740|16950|16185|15950|15915|15905|15945|16020|15890|16010||15755|15195|14955|15040|14845|||14905|15070|14545|14325|14345|14300|13930|14240|14045|14280|13645|13600|13820|13810|13740|13835|13485|13575|13940|13865|14005|14225|14505|14420|13865|13480|13495||13505|13520|13230|13095|13245|13185|13410|13250|13400|13610|13300|13390|12880||12380|12225|12725|12840|13620|13545|13655|13760|13990|13855|14015|13945|14175|14355|14120|14245|14180|14215|14045|14120|14225|13945||14340|14670|14255|14160|14300|14380|||14185|13585|13580|13440|13465|13400|13470|13335|13395|13490|13720|14025|14150|13880|13820|13710|14135|13925|14085|14230|13990|13820|14320|13990|14030|14265|13970|13760|13725||13870|14120|14265|14030|14310|14120|14010|14035|14105|14010|||14370|14350|13920|13390|13120|13420|13250|13290|12960|13130|12980|13030|12675|12445|12375|12450|12620|12770|13205|12570|12635|12445|12110|12170|12320|12225|12060|11615|11880|11885|11925|11680|11565|11550|11765|11660|11905|11645|11100|11005|10945|10795|10795|10525|10250|10380|10370|10315|10420|10465|10775|10705|10610|10545|10410
04474|946221|/equities/fujitsu-general-ltd|TOPIX500|2938|2913|2872|2949|2997|2976|2975|3020|3050|3050|3040|3050|3005|3000|3080|3100|3085|3085|3035|3025|2985|2916|2929|3020|3050|3105|3090|3095|3090|3085|3110|3030|2965|2920|2943|2973|2894|2940|2950|2950|2880|2909|2877||2986|3030|3070|3160|3200|3250|3225||3180|3205|3200|3120|3070|3110|3130|2742|2601|2633|2645|2593|2636|2630|2606|2640|2635|2681|2718|2746|2797|2798||2781|2792|2808|2802|2751|||2795|2750|2850|2883|2851|2825|2798|2816|2801|2764|2790|2824|2810|2816|2828|2913|2950|2906|3015|3095|3165|3215|3165|3225|3135|3100|3075||3115|3090|3030|3115|3215|3185|3190|3195|3165|3295|3200|3095|2952||2923|2884|2970|2983|2970|2937|2892|2870|2960|2969|2904|2955|2980|3000|2925|2944|2956|2947|2950|2975|3055|2971||3050|3085|3050|3000|2979|3000|||3000|3010|3000|2945|2919|2858|2895|2863|2870|2861|2878|2876|2837|2782|2774|2820|2883|2864|2843|2812|2813|2755|2752|2759|2721|2684|2627|2558|2553||2563|2590|2586|2589|2563|2569|2621|2586|2580|2603|||2650|2554|2522|2505|2489|2481|2396|2418|2400|2434|2373|2407|2392|2330|2269|2213|2207|2144|2136|2170|2100|2122|2154|2131|2179|2196|2206|2151|2196|2226|2256|2217|2223|2225|2173|2185|2142|2131|2105|2134|2134|2152|2156|2089|2081|2078|2070|1992|1927|1876|1989|1860|1861|1792|1736
04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|1853|1863|1818|1870|1921|1948|1978|1978|2001|2010|1998|2016|2068|2091|2117|2070|2083|2099|2151|2174|2215|2230|2177|2310|2387|2407|2263|2200|2184|2217|2193|2189|2130|2119|2094|2035|1978|1964|1943|1965|1915|1972|1965||2028|2018|2027|2073|2067|2043|1989||2018|2022|2062|1975|1945|1938|1920|1912|1873|1892|1902|1900|1922|1924|1923|1939|1968|1970|1984|2022|1994|1972||1946|1900|1816|1778|1811|||1833|1862|1852|1863|1831|1817|1838|1878|1837|1846|1868|1882|1895|1884|1858|1866|1848|1868|1911|1899|1923|1893|1863|1960|2010|1992|1979||1915|1916|1942|1962|1951|1914|1902|1931|1897|1844|1861|1822|1877||1821|1738|1765|1751|1786|1797|1814|1784|1802|1766|1797|1774|1775|1788|1825|1788|1798|1812|1804|1824|1802|1777||1764|1876|1919|1860|1850|1903|||1943|1938|1951|1953|1934|1901|1882|1866|1893|1856|1809|1763|1744|1755|1755|1748|1727|1763|1767|1711|1672|1677|1692|1721|1733|1742|1754|1733|1725||1634|1645|1623|1619|1563|1531|1601|1631|1643|1655|||1665|1672|1706|1687|1727|1712|1694|1694|1629|1679|1667|1695|1738|1692|1689|1688|1701|1682|1738|1713|1742|1765|1756|1763|1747|1762|1790|1693|1736|1776|1866|1881|1914|1847|1792|1833|1790|1763|1753|1793|1758|1661|1630|1612|1642|1634|1615|1568|1546|1512|1560|1556|1629|1574|1533
04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|2847|2887|2874|2946|2969|2961|2922|2931|2972|2954|2992|3005|3005|2964|2972|2953|2960|2970|3020|3035|3020|2969|2934|3010|3040|3060|3045|2979|2996|3010|2973|2942|2932|2891|2823|2834|2824|2859|2809|2816|2781|2830|2872||2871|2835|2883|2969|2940|2925|2900||2875|2893|2916|2871|3100|3015|2994|2916|2817|2847|2864|2856|2850|2813|2856|2877|2857|2904|2926|2985|2985|2945||2925|2902|2831|2786|2759|||2782|2795|2758|2764|2775|2777|2867|2907|2878|2901|2945|2899|2896|2870|2895|2931|2893|2906|2963|2954|2872|2822|2644|2674|2622|2550|2460||2413|2408|2450|2481|2489|2449|2446|2482|2450|2426|2458|2784|2736||2653|2605|2642|2617|2634|2616|2605|2584|2546|2497|2493|2479|2481|2486|2543|2521|2544|2558|2547|2528|2499|2450||2502|2562|2574|2536|2517|2539|||2547|2587|2597|2614|2636|2585|2566|2485|2520|2498|2499|2511|2497|2508|2528|2504|2500|2518|2533|2435|2446|2447|2445|2411|2426|2413|2408|2440|2429||2350|2604|2600|2600|2527|2507|2560|2585|2629|2628|||2645|2676|2693|2724|2756|2628|2607|2628|2550|2615|2622|2650|2658|2626|2618|2630|2609|2592|2608|2640|2698|2739|2744|2729|2757|2709|2665|2562|2645|2671|2720|2671|2663|2635|2596|2650|2625|2622|2632|2661|2658|2597|2509|2460|2499|2395|2064|1976|2010|1969|2049|2055|2081|1998|1950
04477|952380|/equities/glory-ltd|TOPIX500|2340|2379|2368|2384|2409|2363|2375|2378|2386|2403|2370|2342|2361|2344|2397|2390|2377|2380|2380|2408|2430|2446|2384|2444|2544|2497|2462|2481|2494|2476|2413|2364|2371|2387|2361|2363|2341|2366|2378|2424|2326|2374|2362||2290|2286|2339|2362|2366|2357|2321||2314|2317|2304|2282|2129|2105|2074|2059|2027|2070|2072|2040|2048|2048|2070|2061|2041|2033|2062|2093|2084|2085||2074|2061|2045|2045|2059|||2081|2123|2092|2114|2092|2081|2100|2118|2091|2078|2096|2108|2066|2059|2104|2136|2084|2115|2124|2151|2157|2119|2100|2198|2197|2209|2185||2191|2195|2229|2258|2270|2316|2341|2348|2355|2322|2260|2252|2270||2253|2194|2232|2225|2260|2288|2299|2259|2278|2241|2248|2219|2255|2284|2328|2323|2326|2365|2365|2389|2361|2290||2348|2392|2428|2389|2360|2399|||2447|2415|2404|2386|2395|2309|2287|2294|2328|2325|2280|2293|2249|2234|2216|2205|2221|2246|2192|2169|2217|2238|2264|2255|2341|2393|2432|2405|2298||2405|2410|2424|2424|2368|2293|2380|2423|2464|2498|||2495|2516|2503|2509|2494|2476|2505|2503|2430|2479|2493|2495|2531|2459|2428|2435|2450|2390|2490|2480|2495|2540|2506|2520|2514|2563|2544|2467|2458|2502|2641|2691|2624|2585|2541|2510|2512|2442|2558|2591|2537|2462|2462|2407|2460|2463|2440|2387|2379|2381|2448|2477|2514|2448|2396
04478|946328|/equities/gmo-internet-inc|TOPIX500|3155|3195|3160|3295|3475|3570|3615|3635|3635|3590|3550|3495|3460|3290|3275|3265|3285|3170|3175|3185|3260|3220|3195|3290|3370|3410|3445|3295|3280|3260|3245|3100|3070|3075|3040|3065|3085|3145|3200|3170|3160|3345|3270||3645|3450|3510|3500|3480|3605|3620||3530|3550|3250|3190|3150|3190|3070|2962|2965|2962|3090|3110|3105|3090|3200|3130|3165|3205|3220|3155|3070|3175||3440|3160|3035|3140|3045|||2961|2931|2863|2862|2849|2872|2829|2925|2874|2935|2896|2925|2877|2918|2785|2802|2821|2753|2833|2865|2959|3010|2936|2903|2875|2829|2861||2720|2723|2718|2657|2785|2832|2810|2877|2847|3040|3015|2963|2825||2717|2784|2844|2878|2805|2713|2745|2771|2875|2981|3000|2971|3080|3105|3060|3025|2975|2947|2807|2761|2786|2755||2741|2793|2731|2776|2701|2726|||2652|2675|2786|2669|2667|2739|2668|2683|2697|2651|2712|2847|2855|2872|2855|2761|2912|2898|2933|2916|2944|2944|3010|3000|3000|2994|2906|2835|2942||3065|3090|3075|3085|3135|3050|3110|3100|3100|3065|||3045|3005|2874|2859|2881|3045|2939|3040|2992|3065|3075|3110|3110|3035|2946|2965|2977|3050|3150|3100|2948|2910|2915|2878|2893|2780|2721|2680|2813|2797|2837|2769|2806|2838|2979|2886|2823|2842|2728|2675|2655|2709|2741|2670|2631|2596|2573|2615|2531|2537|2644|2400|2334|2363|2296
04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|13990|14120|13810|14240|14690|14530|14340|14610|14430|14620|15180|15230|15210|14870|15020|15090|15260|14680|14660|15190|14840|14280|14320|14310|14310|14500|14820|14420|14270|14110|14010|13300|13230|13320|13050|13440|13700|13860|14500|14240|14110|14760|14850||15830|16000|15840|15770|16050|16250|15610||15810|15560|15390|15270|15340|15550|15850|15360|14960|15090|16190|15930|15640|15400|15240|15240|15550|15010|14630|14430|14300|14280||14060|13870|13910|14210|14280|||13840|13730|13370|13550|13680|13910|13620|14070|13600|14110|13710|13890|14000|14240|13570|14100|13920|13680|13750|14070|14340|14790|14640|14390|14330|14270|13790||13140|13110|13040|12560|12800|12850|12940|13440|13460|14460|14190|14140|12690||12610|12770|12670|12890|12500|11940|12390|12550|13060|13360|13260|13340|13430|12820|12570|12310|12070|11950|11390|11530|11310|10950||11240|11230|11160|11090|10840|10850|||10760|10670|10790|10570|10690|10620|10540|10510|10720|10340|10710|11610|11700|11290|11210|11100|11610|11780|11760|11980|11830|11580|11500|11640|11430|12130|11620|11290|11790||12210|11890|11920|11680|11430|11000|11350|11170|11220|11190|||11320|11610|11030|11200|11050|11810|11570|11870|11790|12010|11770|11910|11470|11630|11290|11320|11240|12030|12020|11780|11830|11670|11390|11560|11620|11350|11390|11160|11250|11120|11250|11040|11040|11450|12230|12230|12360|12240|12130|11850|11850|12240|12340|11850|11780|11910|11540|11410|11060|11210|11290|10330|10150|9800|10140
04480|952717|/equities/goldwin-inc|TOPIX500|2246.6643|2243.3311|2219.9978|2279.9978|2326.6643|2329.9976|2283.3311|2286.6643|2309.9978|2303.3311|2316.6643|2286.6643|2353.3311|2313.3311|2343.3311|2339.9976|2323.3311|2359.9976|2346.6643|2416.6643|2409.9976|2369.9976|2329.9976|2389.9976|2426.6643|2473.3308|2439.9976|2449.9976|2439.9976|2403.3308|2376.6643|2323.3311|2319.9976|2299.9978|2329.9976|2353.3311|2323.3311|2389.9976|2413.3308|2423.3308|2439.9976|2433.3308|2433.3308||2459.9976|2496.6641|2469.9976|2476.6643|2533.3308|2526.6641|2543.3308||2569.9973|2499.9976|2439.9976|2236.6646|2203.3311|2179.9978|2139.9978|2103.3313|2103.3313|2103.3313|2129.9978|2133.3313|2133.3313|2113.3313|2049.998|2049.998|2046.6647|2103.3313|2119.9978|2179.9978|2186.6646|2216.6646||2243.3311|2253.3311|2253.3311|2239.9978|2273.3311|||2269.9978|2293.3311|2283.3311|2266.6643|2276.6643|2286.6643|2299.9978|2439.9976|2416.6643|2403.3308|2399.9976|2389.9976|2386.6643|2389.9976|2359.9976|2363.3311|2273.3311|2243.3311|2279.9978|2306.6643|2313.3311|2333.3311|2339.9976|2403.3308|2366.6643|2319.9976|2276.6643||2226.6646|2239.9978|2209.9978|2259.9978|2366.6643|2313.3311|2409.9976|2403.3308|2413.3308|2419.9976|2483.3308|2673.3306|2636.6641||2603.3308|2589.9973|2659.9973|2686.6641|2666.6641|2663.3306|2683.3306|2706.6641|2769.9973|2759.9973|2733.3306|2713.3306|2743.3306|2796.6638|2756.6638|2753.3306|2759.9973|2736.6638|2719.9973|2739.9973|2743.3306|2759.9973||2779.9973|2806.6638|2786.6638|2699.9973|2613.3308|2623.3308|||2586.6641|2609.9973|2579.9973|2626.6641|2626.6641|2589.9973|2526.6641|2583.3308|2633.3308|2596.6641|2553.3308|2586.6641|2549.9976|2526.6641|2549.9976|2519.9976|2563.3308|2569.9973|2556.6641|2509.9976|2379.9976|2326.6643|2423.3308|2423.3308|2279.9978|2319.9976|2326.6643|2276.6643|2273.3311||2279.9978|2123.3313|2189.9978|2166.6646|2149.9978|2089.9978|2113.3313|2156.6646|2156.6646|2203.3311|||2156.6646|2213.3311|2206.6646|2216.6646|2209.9978|2199.9978|2173.3311|2206.6646|2166.6646|2219.9978|2233.3311|2293.3311|2296.6643|2236.6646|2183.3311|2263.3311|2346.6643|2389.9976|2409.9976|2376.6643|2383.3311|2393.3311|2373.3311|2239.9978|2186.6646|2166.6646|2179.9978|2063.3313|2156.6646|2193.3311|2229.9978|2229.9978|2199.9978|2213.3311|2266.6643|2286.6643|2269.9978|2283.3311|2296.6643|2283.3311|2176.6646|2099.9978|2023.3313|2006.6647|1963.3314|1969.998|1933.3314|1886.6648|1933.3314|1889.9982|1883.3314|1899.998|1969.998|1889.9982|1823.3315
04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|2884|2900|2884|2995|2978|2974|2969|2969|3025|3010|3040|3025|3070|2994|3065|3095|3020|3000|2988|3030|3025|2952|2887|2988|2981|3065|3095|3035|3025|3040|3065|2991|2969|3010|3165|3155|3160|3230|3195|3250|3135|3295|3275||3370|3365|3365|3500|3475|3435|3410||3470|3350|3445|3405|3305|3325|3315|3270|3080|3175|3180|3140|3215|3235|3240|3180|3120|3050|3045|3120|3285|3315||3235|3135|3040|2983|2945|||2964|3050|2957|2894|2869|2764|2748|2778|2739|2728|2757|2765|2715|2659|2689|2702|2575|2634|2741|2618|2618|2559|2524|2544|2541|2522|2497||2407|2348|2237|2231|2198|2098|2109|2135|2059|1964|1861|1848|1853||1852|1812|1877|1866|1903|1945|1941|1912|1914|1856|1877|1853|1893|1919|1937|1883|1925|1884|1877|1818|1829|1765||1808|1866|1899|1856|1794|1844|||1908|1870|1865|1886|1881|1845|1842|1789|1796|1768|1758|1764|1731|1756|1757|1749|1750|1770|1777|1711|1721|1715|1748|1750|1773|1774|1823|1785|1792||1677|1646|1655|1691|1678|1630|1728|1753|1796|1817|||1838|1831|1869|1877|1860|1846|1820|1834|1762|1814|1838|1848|1887|1832|1843|1881|1906|1836|1886|1861|1947|1915|1843|1813|1856|1838|1852|1731|1831|1881|1969|1999|2018|2007|1940|1948|1913|1871|1906|1911|1881|1829|1739|1698|1710|1708|1682|1626|1617|1625|1656|1580|1599|1530|1461
04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|2189|2207|2198|2230|2274|2318|2291|2296|2248|2216|2239|2243|2234|2217|2280|2278|2225|2186|2191|2214|2251|2182|2140|2198|2256|2251|2232|2263|2257|2222|2238|2213|2167|2160|2136|2139|2138|2207|2224|2243|2179|2228|2252||2363|2367|2376|2581|2791|2681|2676||2672|2681|2623|2596|2608|2610|2589|2620|2613|2612|2710|2564|2593|2600|2565|2558|2576|2560|2501|2456|2457|2457||2413|2328|2353|2287|2258|||2308|2355|2357|2448|2520|2567|2577|2677|2767|2762|2720|2670|2656|2650|2626|2646|2647|2631|2635|2650|2637|2650|2653|2640|2595|2545|2582||2533|2520|2467|2468|2454|2562|2518|2450|2456|2548|2562|2547|2467||2530|2583|2686|2603|2532|2477|2428|2300|2216|2281|2198|2144|2189|2219|2192|2184|2183|2230|2179|2185|2205|2226||2257|2287|2246|2258|2252|2339|||2307|2286|2312|2317|2236|2220|2191|2170|2165|2169|2201|2233|2257|2211|2190|2142|2241|2247|2223|2163|2151|2129|2173|2112|2116|2052|2052|2063|1971||2111|2071|2041|2015|1931|1929|1958|1967|1946|1953|||1964|1983|1940|1918|2040|2008|2024|2037|1987|2135|2119|2188|2301|2280|2146|1919|1922|1884|1981|1971|2083|1904|1935|1861|1854|1812|1803|1723|1772|1849|1869|1846|1856|1838|1810|1826|1827|1761|1753|1774|1827|1739|1773|1744|1698|1690|1667|1678|1702|1639|1706|1708|1699|1706|1710
04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|371|372|368|371|375|381|376|374|374|378|374|373|386|388|405|399|399|403|418|423|425|418|410|424|437|432|416|409|403|405|392|396|387|385|375|370|371|367|365|364|351|365|364||366|359|364|374|374|369|363||364|366|370|357|352|349|346|344|335|339|342|339|338|342|343|349|352|358|356|363|360|358||359|353|347|339|338|||343|349|344|344|343|336|343|348|346|347|351|353|363|364|358|365|365|372|376|380|378|375|371|391|393|390|397||398|396|396|396|400|394|396|402|399|392|400|391|399||397|384|387|390|394|396|399|393|400|398|409|408|409|408|415|415|416|423|420|423|419|411||413|432|446|432|418|421|||440|429|427|427|426|422|415|410|418|416|413|406|410|410|410|407|408|413|412|406|406|408|410|413|415|417|431|424|418||397|398|405|410|396|390|407|413|414|417|||412|419|416|410|414|412|408|408|392|404|401|410|417|410|406|405|409|406|407|398|412|423|422|412|415|418|424|400|413|424|423|426|431|420|409|409|402|395|398|405|386|376|367|361|364|367|363|353|347|338|349|350|359|363|355
04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|1762|1806|1800|1836|1909|1858|1868|1853|1852|1824|1819|1784|1813|1800|1832|1835|1817|1845|1877|1892|1900|1867|1849|1903|1920|1979|1973|1937|1922|1935|1914|1890|1887|1900|1845|1850|1835|1843|1835|1850|1754|1835|1776||1818|1759|1800|1819|1790|1788|1775||1717|1683|1695|1659|1595|1599|1563|1565|1514|1532|1471|1447|1472|1471|1510|1494|1509|1478|1484|1519|1424|1425||1419|1411|1388|1381|1384|||1415|1455|1425|1436|1422|1411|1408|1409|1406|1391|1429|1412|1437|1429|1465|1516|1538|1540|1559|1576|1558|1547|1510|1555|1572|1531|1527||1472|1466|1475|1491|1445|1391|1504|1561|1509|1439|1405|1388|1384||1372|1327|1392|1388|1418|1462|1468|1450|1446|1421|1463|1436|1458|1465|1472|1478|1465|1464|1438|1441|1372|1340||1355|1425|1417|1354|1371|1441|||1459|1439|1447|1469|1438|1410|1375|1403|1417|1360|1309|1336|1319|1302|1320|1340|1368|1358|1361|1349|1353|1319|1348|1352|1342|1355|1387|1388|1351||1276|1306|1309|1278|1205|1156|1216|1211|1232|1243|||1224|1214|1226|1235|1254|1248|1202|1197|1133|1177|1219|1253|1253|1231|1241|1236|1281|1239|1273|1246|1279|1288|1279|1267|1282|1313|1315|1209|1264|1283|1343|1371|1388|1362|1358|1374|1352|1312|1339|1340|1321|1290|1229|1142|1169|1167|1155|1117|1112|1100|1161|1158|1209|1161|1111
04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|3265|3285|3210|3245|3295|3325|3270|3250|3250|3285|3315|3300|3275|3255|3325|3370|3315|3270|3325|3330|3315|3230|3220|3205|3325|3260|3245|3265|3205|3220|3210|3105|3075|3115|3250|3280|3140|3185|3200|3220|3135|3305|3300||3410|3440|3455|3405|3425|3500|3450||3365|3365|3195|3125|3090|3090|3065|3065|3035|3135|3195|3195|3260|3200|3250|3230|3195|3155|3160|3280|3165|3050||3070|2950|2905|2905|2910|||2950|3030|2980|2970|2975|2960|2940|3015|3030|3025|2990|2985|2960|3005|2970|3005|2965|2920|2945|2935|2945|2930|2935|3060|3035|2960|2925||2830|2825|2800|2780|2825|2765|2850|2845|2745|2925|2860|2820|2690||2660|2620|2645|2605|2570|2540|2570|2575|2605|2600|2615|2615|2655|2715|2710|2665|2670|2690|2630|2645|2620|2610||2645|2690|2715|2630|2620|2615|||2600|2580|2545|2530|2555|2510|2475|2460|2472.5|2452.5|2482.5|2530|2490|2420|2415|2400|2430|2442.5|2455|2460|2435|2412.5|2462.5|2487.5|2435|2472.5|2457.5|2435|2375||2307.5|2315|2370|2347.5|2332.5|2280|2355|2382.5|2412.5|2417.5|||2437.5|2462.5|2395|2375|2370|2405|2380|2432.5|2400|2417.5|2405|2435|2427.5|2405|2342.5|2285|2335|2357.5|2412.5|2412.5|2402.5|2420|2397.5|2415|2415|2405|2387.5|2322.5|2405|2450|2412.5|2407.5|2352.5|2360|2415|2400|2400|2430|2440|2337.5|2290|2295|2290|2287.5|2325|2395|2375|2345|2370|2337.5|2392.5|2380|2352.5|2332.5|2367.5
04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|3400|3340|3270|3290|3320|3405|3405|3370|3390|3480|3450|3415|3480|3465|3545|3525|3525|3545|3635|3730|3710|3620|3585|3700|3780|3790|3820|3825|3745|3730|3645|3675|3675|3660|3565|3550|3525|3530|3525|3540|3535|3615|3590||3625|3595|3715|3690|3675|3695|3645||3645|3635|3720|3650|3510|3500|3430|3345|3375|3390|3355|3350|3365|3325|3375|3380|3450|3410|3450|3475|3405|3375||3385|3395|3380|3350|3385|||3430|3460|3355|3295|3280|3260|3250|3310|3345|3405|3445|3460|3505|3495|3440|3445|3430|3475|3495|3545|3515|3450|3410|3660|3695|3725|3765||3680|3710|3645|3700|3665|3570|3680|3710|3635|3380|3360|3360|3320||3300|3180|3225|3210|3205|3240|3260|3190|3235|3130|3270|3240|3305|3330|3395|3375|3370|3455|3460|3480|3460|3315||3380|3470|3570|3465|3495|3555|||3490|3445|3540|3560|3640|3555|3495|3445|3475|3445|3425|3420|3415|3405|3445|3415|3375|3440|3465|3365|3395|3410|3410|3405|3370|3470|3480|3420|3330||3165|3105|3175|3245|3010|3015|3140|3285|3320|3390|||3375|3440|3440|3480|3485|3495|3450|3490|3415|3495|3525|3585|3645|3570|3630|3590|3645|3615|3710|3635|3665|3730|3660|3725|3740|3785|3820|3730|3820|3875|3935|3960|4025|3995|4000|4045|4025|3975|3980|4065|3995|4075|3960|3805|3790|3815|3765|3640|3705|3735|3780|3830|3915|3755|3600
04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|1503|1517|1508|1565|1599|1597|1589|1585|1605|1600|1614|1611|1607|1562|1573|1570|1567|1549|1578|1624|1620|1589|1561|1613|1636|1664|1605|1553|1540|1509|1478|1474|1449|1433|1425|1436|1436|1436|1446|1396|1318|1372|1360||1354|1363|1377|1378|1377|1383|1392||1343|1344|1349|1318|1287|1280|1248|1246|1233|1258|1267|1247|1249|1258|1261|1242|1230|1222|1220|1222|1218|1206||1213|1203|1186|1185|1180|||1183|1199|1183|1196|1175|1168|1173|1183|1186|1183|1184|1172|1181|1186|1184|1188|1164|1178|1189|1179|1191|1172|1129|1174|1167|1175|1179||1171|1189|1203|1229|1228|1230|1322|1325|1308|1292|1278|1271|1260||1259|1247|1281|1282|1307|1315|1305|1305|1320|1297|1318|1318|1333|1338|1341|1350|1367|1389|1397|1405|1419|1378||1380|1420|1462|1438|1436|1464|||1486|1483|1489|1503|1507|1479|1472|1440|1455|1443|1460|1463|1452|1449|1447|1445|1439|1458|1466|1438|1441|1419|1390|1381|1372|1384|1391|1365|1331||1275|1287|1288|1300|1269|1243|1291|1296|1305|1307|||1324|1332|1343|1335|1348|1370|1358|1353|1304|1325|1336|1349|1356|1340|1345|1332|1358|1347|1388|1359|1384|1389|1382|1380|1388|1349|1351|1294|1363|1355|1364|1382|1381|1345|1353|1369|1355|1322|1313|1308|1309|1306|1278|1243|1255|1252|1214|1187|1150|1157|1194|1195|1208|1179|1142
04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|22320|22790|22460|22700|22950|22500|22870|22980|22850|22850|22480|22030|21910|22180|22450|22110|22210|22270|22200|22530|22710|22330|22570|22740|22130|22520|22420|21990|22260|21710|21630|21290|20980|21390|21220|21060|21270|21270|21320|21350|21090|21620|21200||21200|21200|21390|21330|22220|22340|22460||21550|21480|21600|21580|21860|22030|21680|21500|21970|21870|22070|21550|22220|21700|21310|21010|21020|21270|21200|21510|20490|20700||21970|22900|23140|24120|24780|||24180|23960|24050|24300|24210|24400|24130|24730|24700|25200|24910|25070|25200|25280|25660|25600|25570|25000|25670|26210|26690|26290|25070|25530|24720|24130|24270||23970|23970|24100|25150|25820|25670|25820|26020|25430|25850|25350|25430|24860||24890|24410|24840|24590|24480|24150|24160|24340|24970|23810|24810|24900|26130|25090|24950|24890|24890|25010|25050|24850|24990|24840||24980|25640|25790|24780|24230|24270|||24000|24020|23950|24070|24070|23950|23950|23830|24410|24550|25080|25650|25880|25510|25620|25560|26200|26180|26160|25840|25360|25190|25390|24560|24600|24610|25220|23410|23740||23470|23640|23600|23710|23480|22800|23380|23360|23220|23260|||22830|23480|23140|22650|22520|22340|22540|22670|22560|23580|23590|23810|24020|24140|24060|24010|24550|24140|24850|24440|24470|24590|24090|23790|23790|23860|23890|23610|24440|24470|25060|24960|24490|24120|24310|24310|24460|24290|23610|24370|24340|24770|24920|23860|24000|23020|21780|21620|21700|21290|22130|22310|22440|22180|20830
04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|876|886|865|897|935|937|930|934|938|943|949|942|918|905|931|914|925|952|968|975|976|949|1001|1011|1022|1057|1021|1008|1027|1027|997|1015|1033|1034|1014|1019|1028|1041|1001|1006|1000|1029|1021||1017|1010|1010|1068|1036|1030|970||987|975|992|969|969|990|947|950|901|933|902|897|919|926|922|929|913|887|885|916|912|917||931|927|891|874|874|||879|896|908|866|900|1027|1058|1060|1062|1070|1074|1039|1037|1004|1002|995|955|921|938|943|950|930|905|942|958|962|958||928|914|932|943|945|884|907|938|888|878|847|827|851||814|796|787|766|801|818|827|800|762|745|768|745|758|765|765|778|781|788|801|751|707|662||679|688|655|638|636|658|||684|684|683|713|743|698|687|689|703|700|691|698|691|711|714|696|691|710|716|680|694|695|706|704|712|716|734|746|733||680|678|658|656|632|607|637|654|697|719|||727|726|744|747|749|753|722|720|687|699|706|711|734|709|711|709|728|693|718|718|734|728|717|729|741|752|775|712|760|753|816|829|850|800|771|786|756|732|729|755|760|719|676|660|667|645|639|600|615|623|630|646|683|652|623
04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|612|611|608|616|622|625|628|623|631|633|620|633|655|651|672|665|662|677|710|721|728|727|710|740|753|743|737|725|708|715|696|693|684|692|663|646|637|636|625|635|626|645|649||650|642|647|652|652|647|631||627|636|641|628|617|613|611|612|608|609|619|616|622|607|613|623|631|624|616|622|616|612||611|594|580|567|575|||580|587|587|585|581|578|589|597|593|611|610|613|610|608|596|606|599|601|597|602|600|590|581|599|600|597|600||589|586|580|590|601|598|602|606|588|585|576|564|587||584|566|571|569|579|586|585|579|592|585|597|598|598|605|612|612|613|609|599|605|631|650||||612|588|585|601|||620|607|611|615|603|576|557|549|570|560|546|533|532|537|537|538|537|539|533|513|511|511|508|518|535|541|548|537|531||498|500|510|514|495|482|500|510|519|522|||510|517|515|510|515|508|510|508|488|503|496|506|517|505|504|499|508|513|512|503|504|514|511|511|510|518|523|502|511|517|529|531|532|519|514|509|509|493|505|512|486|474|462|450|451|453|457|446|446|430|449|443|446|442|430
04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|17590|17580|16990|17290|17750|17530|17250|17280|17520|17790|17970|17510|17430|17120|17480|17520|17260|17020|17370|17720|17440|17280|17350|17610|17820|17460|17320|17070|17060|16630|16530|16270|16640|16760|16380|16490|16310|16160|16040|15750|15540|16240|16170||16780|16570|16560|16650|16330|16460|16110||16170|16460|16320|16430|16500|17040|16120|16340|16410|16690|16120|15870|15610|15420|15580|15480|15330|15490|15570|15960|15900|15630||15730|15550|15380|15680|15400|||15650|15790|15340|15220|15180|15070|15010|15110|14930|15330|15160|15150|15170|15150|15100|15180|15020|14670|15000|15010|14950|14940|14760|15030|14970|14630|14690||14420|14360|14360|14400|14380|14350|14530|14520|14310|14280|14230|14340|14290||14940|14540|14990|14850|14900|14950|14940|14940|15010|14910|14950|14820|14860|14900|14910|14590|14590|14720|14680|14570|14300|13830||13530|13830|14290|13770|13340|13460|||12650|12720|12620|12520|12710|12550|12480|12360|12370|12270|12310|12370|12160|11900|12010|12040|12370|12370|12580|12400|12320|12230|12300|12440|12630|12880|12700|12650|12760||12330|12480|12430|12280|11540|11070|11400|11360|11650|11670|||11800|11950|11980|11790|11890|12080|11730|11910|11630|11810|11840|11940|11940|11810|11620|11640|11820|11720|11930|11860|11910|11920|11890|12010|12020|12090|12150|11680|12130|12230|12430|12590|12310|12280|12300|12510|12490|12540|12870|13060|12720|12230|12090|12060|12000|12310|12250|11740|12070|12010|12260|12240|12120|12030|11670
04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|6540|6580|6450|6590|6610|6710|6740|6690|6770|6730|6750|6950|6950|7010|7300|7300|7140|7210|7500|7650|7380|7150|7140|7390|7430|7580|7430|7330|7120|7080|6910|7010|6900|6940|6780|6800|6700|6750|6780|6710|6640|6780|6730||7070|6840|7000|7140|7060|7020|6830||6820|6720|6570|6470|6490|6530|6430|6330|6260|6120|6110|6060|6130|6020|6040|6050|5960|6030|6070|6360|6410|6370||6370|6260|6060|6040|6070|||6130|6220|6180|6110|6030|6050|5980|6170|6300|6340|6210|6240|6270|6180|6170|6180|6070|6130|6210|6090|6230|6210|6120|6220|6080|5940|5940||5900|5910|5920|6010|5840|5630|5770|5750|5620|5470|5410|5420|5300||5140|4975|5090|5070|5030|5080|5130|5100|5220|5130|5220|5070|5120|5240|5310|5270|5330|5360|5300|5390|5320|5190||5370|5560|5580|5420|5380|5440|||5450|5350|5270|5230|5290|5200|5100|4990|4955|4825|4790|4855|4865|4830|4890|4955|5010|5040|5080|5150|4995|5000|4995|5020|4970|5060|5060|4920|4755||4665|4695|4690|4740|4685|4605|4745|4790|4760|4780|||4880|4940|4920|4980|5010|5140|5120|5060|4960|5370|5480|5460|5600|5630|5640|5640|5810|5810|5910|5760|5710|5780|5710|5700|5660|5600|5540|5400|5480|5500|5580|5510|5500|5420|5610|5480|5430|5400|5430|5310|5090|5110|5020|4935|4925|5100|5020|4930|4910|4870|5070|5080|5060|5080|5090
04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1029.2|1024.2|994.6|1011.2|1038.4|1034.2|1024.2|1028.2|1049.8|1018.8|1027|1000.4|1009.2|987.8|980.2|989.4|985.2|1000.8|1079.6|1069.2|1079.4|1066.6|1038.6|1059.4|1081.6|1086.2|1079|1082|1077.8|1080.8|1071|1045.6|1046|1054.2|1055.6|1049|1030.8|1029.6|1007.2|1017.8|975.2|1030.2|992.4||986.8|969|960|994.6|978|969.2|978.4||987.4|968.8|999.4|968|955.2|912.2|893.6|895|861.2|879|885.4|874.8|879.6|871.6|872|871.8|876.2|854|868.8|868|865.6|870.4||864.2|860|816.8|817|805|||813|812|809|806.2|807.8|801.2|808.8|836.2|840.8|838|836.2|833.6|834.8|829.2|841.4|841.8|807.6|813|819.8|813.2|802.6|793.4|793.2|817.4|812.6|800.6|796.2||792.4|792.6|792.2|794|774.4|778.4|803.8|816|776|718.2|712.8|712.4|715.4||703.6|700.4|739.8|709.4|728.4|733.6|730|710|721.4|706|718.2|710|710.6|710.8|724.6|718.4|730|735.4|735.2|737.2|730|701.6||708.6|734.6|745|721.6|713.6|737.8|||733.6|736.4|741|753.6|752.6|740.4|742.6|723|720.4|713|710.8|709.8|696.8|691.4|706|706|707.8|708.2|716|699.8|708.6|709.2|704.4|705.4|718.2|710|712.2|712.6|701.8||664|678.2|677|656|654.8|625.6|632.2|635|655|668|||679.8|695.8|700|704.6|686.2|690.6|680.6|681.8|668.4|676.8|678.2|690.8|699.4|677|665|670.4|680.6|679|689.6|680|695.2|705.6|692|697.8|708.4|713.2|719.2|685|714.6|705.6|741.8|752.2|750.6|752.2|732.4|732.2|728|715.8|691|716|687|681.8|652.6|640|647|652.2|650.6|621.8|617.8|617.8|641.8|655.2|653.6|641|615.6
04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|3265|3275|3220|3345|3490|3515|3540|3510|3485|3445|3480|3485|3480|3460|3490|3465|3500|3545|3640|3530|3500|3345|3250|3340|3470|3515|3530|3480|3520|3605|3530|3520|3485|3450|3460|3390|3355|3385|3325|3330|3275|3445|3340||3325|3225|3230|3355|3285|3230|3080||3095|3010|3010|2978|2980|3025|2944|2903|3040|3145|3175|3170|3220|3200|3220|3170|3160|3130|3235|3185|3175|3090||3100|3050|2918|2912|2958|||2930|2926|2862|2857|2825|2782|2787|2834|2849|2903|2889|2892|2932|2927|2941|2975|2946|2959|2960|2925|2953|2940|2891|2986|2901|2931|2958||2896|2824|2814|2837|2849|2809|2823|2852|2838|2705|2690|2591|2656||2595|2560|2703|2843|2975|3075|3050|3665|3685|3630|3675|3630|3650|3650|3700|3665|3720|3785|3790|3790|3740|3730||3800|3800|3780|3745|3725|3685|||3680|3650|3675|3730|3755|3710|3710|3710|3675|3715|3700|3740|3755|3750|3720|3665|3685|3680|3680|3565|3660|3590|3560|3535|3505|3470|3445|3385|3230||3165|3160|3130|3135|3105|3020|3045|3035|3085|3290|||3260|3285|3290|3235|3210|3255|3115|3130|3000|3005|3000|2990|3005|2959|2926|2956|2980|2939|2939|2913|2990|2967|2908|2907|2919|2946|3005|2820|2970|2973|3055|3060|3090|3030|2981|2971|2895|2849|2830|2890|2854|2786|2718|2605|2659|2621|2681|2522|2505|2470|2528|2523|2599|2538|2442
04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1929|1936|1921|1911|1920|1922|1920|1930|1920|1912|1893|1901|1813|1787|1788|1779|1797|1822|1819|1805|1785|1826|1786|1856|1874|1854|1866|1853|1843|1856|1814|1774|1795|1791|1794|1755|1757|1770|1731|1716|1689|1714|1693||1722|1696|1703|1729|1718|1717|1740||1738|1720|1740|1714|1715|1711|1694|1685|1669|1658|1679|1672|1680|1677|1693|1676|1674|1678|1685|1593|1579|1567||1575|1577|1557|1538|1542|||1566|1572|1600|1577|1569|1515|1523|1534|1532|1525|1537|1520|1557|1559|1545|1529|1507|1522|1515|1507|1521|1530|1533|1550|1536|1535|1516||1535|1397|1398|1425|1438|1410|1422|1449|1400|1389|1393|1392|1411||1401|1381|1429|1461|1532|1540|1542|1643|1632|1597|1608|1595|1599|1604|1626|1608|1615|1631|1652|1638|1629|1613||1615|1635|1635|1602|1620|1644|||1660|1669|1689|1714|1718|1675|1669|1662|1638|1634|1610|1606|1640|1610|1591|1597|1601|1623|1622|1618|1618|1624|1513|1507|1509|1511|1516|1515|1453||1420|1434|1440|1425|1382|1372|1306|1323|1343|1353|||1362|1360|1360|1345|1348|1348|1329|1323|1275|1283|1289|1307|1330|1309|1282|1301|1283|1265|1309|1307|1307|1325|1309|1305|1350|1327|1369|1305|1306|1340|1332|1347|1374|1344|1275|1305|1271|1228|1242|1237|1175|1120|1090|1066|1086|1049|1040|1002|1017|1013|1022|1051|1072|1035|991
04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500|3315|3310|3330|3370|3375|3375|3350|3505|3535|3545|3535|3605|3710|3630|3670|3595|3685|3720|3735|3790|3755|3710|3630|3665|3715|3750|3635|3645|3675|3630|3580|3580|3585|3625|3515|3515|3525|3510|3405|3455|3340|3440|3320||3355|3270|3315|3330|3295|3325|3300||3365|3340|3430|3445|3390|3355|3260|3295|3080|3095|3085|3125|3125|3070|3060|3060|3085|3080|3125|3190|3230|3180||3190|3160|3105|3065|3130|||3070|3110|3075|3025|3030|3030|3035|3120|3100|3015|3015|3035|3030|3100|3095|3115|3110|3125|3180|3175|3170|3160|3110|3145|3190|3200|3265||3255|3280|3355|3395|3410|3475|3510|3505|3490|3590|3505|3480|3420||3400|3305|3350|3410|3400|3405|3415|3490|3405|3335|3405|3305|3340|3360|3395|3360|3360|3425|3395|3405|3480|3390||3325|3450|3465|3425|3570|3745|||3700|3610|3630|3595|3625|3650|3620|3545|3605|3640|3710|3750|3745|3665|3695|3680|3720|3670|3650|3630|3560|3500|3505|3475|3445|3425|3470|3430|3360||3280|3220|3285|3305|3200|3125|3000|2978|2991|3015|||2994|3020|3010|3010|2962|2950|2913|2930|2847|2865|2835|2876|2878|2816|2809|2838|2880|2853|2882|2882|2870|2892|2881|2900|2915|2916|2954|2839|2888|2883|2929|2976|3050|3000|2980|2920|2925|2883|2963|2836|2852|2848|2822|2751|2805|2795|2758|2612|2576|2561|2615|2623|2696|2599|2540
04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|456|453|448|457|460|462|467|459|468|473|470|466|482|478|486|485|491|505|507|518|526|530|511|529|525|524|516|519|521|521|508|512|494|498|477|462|458|456|455|453|447|461|460||465|460|472|470|469|472|472||477|462|470|462|454|450|438|438|443|438|438|439|427|418|416|416|412|408|404|410|405|412||399|398|395|382|377|||375|379|375|370|365|363|360|374|381|380|384|380|383|385|378|378|379|378|388|389|391|393|392|400|405|405|413||412|410|410|414|419|416|420|428|425|421|426|419|417||421|405|420|440|442|445|446|447|464|455|461|453|457|457|461|461|461|461|461|463|463|445||450|459|464|453|448|451|||456|452|457|458|469|458|447|447|452|450|456|450|448|447|453|447|442|449|448|434|431|432|433|431|439|445|448|449|434||416|416|422|428|422|407|397|401|409|414|||414|415|427|426|415|415|402|408|398|407|401|403|411|395|402|404|414|404|412|409|414|425|417|423|423|426|438|420|429|439|453|444|452|443|436|434|448|440|435|439|441|429|418|425|425|425|422|412|413|412|414|413|419|413|396
04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|927|933|929|955|970|975|979|970|975|979|979|973|1024|1019|1047|1031|1022|1029|1065|1104|1105|1086|1063|1104|1169|1143|1081|1062|1060|1063|1040|1040|1025|1037|1009|1001|991|997|1002|994|962|1001|1001||976|967|971|1012|1005|988|978||959|968|980|952|939|933|936|939|925|933|940|943|951|937|940|959|961|976|972|990|997|1005||997|997|954|935|950|||979|994|977|995|993|967|994|1007|1012|1018|1040|1036|1048|1048|1036|1050|1049|1059|1077|1082|1079|1053|1037|1095|1107|1089|1096||1096|1069|1068|1060|1049|1033|1033|1055|1039|1016|1022|1006|1032||1023|986|998|990|999|1004|1006|985|1006|995|1016|1000|997|1003|1041|1028|1030|1059|1055|1068|1062|1045||1057|1118|1115|1071|1064|1088|||1135|1112|1114|1107|1096|1056|1021|1005|1008|992|985|973|981|982|984|988|989|997|1002|976|965|981|984|994|992|1001|1017|1007|989||924|922|934|927|883|880|912|936|952|964|||944|958|957|939|935|924|904|893|855|875|887|901|926|903|896|895|891|896|905|883|905|929|924|925|916|925|932|888|892|907|949|956|974|938|930|916|899|892|908|926|891|855|836|829|840|834|822|815|822|796|825|863|873|866|843
04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|720|714|708|712|712|721|720|717|724|735|726|722|742|731|743|742|747|757|758|779|782|763|721|751|735|739|730|729|731|732|715|725|713|710|690|680|672|677|666|671|660|671|668||674|674|689|690|692|689|694||701|700|702|689|685|679|668|677|683|736|748|738|712|706|712|715|712|708|708|712|707|721||699|699|691|674|670|||672|678|675|666|664|655|651|666|677|660|666|671|679|682|679|689|691|691|703|711|720|724|735|759|760|768|786||789|788|797|797|798|785|810|810|800|779|776|771|770||763|745|744|754|746|754|750|745|755|745|746|734|735|741|748|751|754|763|766|774|778|756||789|802|807|790|780|781|||795|786|778|777|777|765|759|754|755|761|772|773|770|777|783|779|781|761|744|724|720|716|719|716|724|735|747|736|727||709|711|702|709|706|676|694|651|664|672|||664|669|685|678|674|677|669|682|655|670|667|669|684|664|669|668|688|684|678|672|676|682|676|686|689|693|707|690|705|713|728|722|726|702|698|705|709|709|706|723|732|705|692|688|695|697|694|698|706|702|724|721|727|710|671
04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1077.7|1084|1063|1091.3|1116.7|1108.7|1110|1095.7|1096.7|1076.3|1071.7|1079|1086.3|1076|1106.3|1091|1100|1106.3|1103.7|1107.7|1101.3|1092|1082|1099.7|1115|1157|1107.7|1097.3|1112.3|1106.7|1073.3|1064|1072.7|1088.7|1050|1033.7|1017.3|1033.7|998|1006|970.5|1008.7|996.3||992.5|993.7|1017.3|1029.3|1020.3|1017.3|1006.3||1043.3|992.3|1004.3|989.7|970|965.3|936|924.7|921.5|931|945.8|935.5|941.5|950.5|964|949.7|944.5|928.8|945|973|973.7|962.7||977.8|968.8|958.3|939.2|953.8|||959.2|976.5|973.8|977.7|982|971|994.2|1005|1031.3|1008|1018.3|1020.3|1012.7|1021.3|1033.3|1042.7|1027.7|1039.3|1043.3|1028.3|1015.7|966.5|957.2|992.3|998.7|1019|1019.3||992.3|987.2|984.7|1023.3|1018.3|971.3|982.7|998.2|975.8|944.5|863.2|842|850.7||841.5|811.7|827.7|826.8|846.7|861.7|860|853.7|870.5|855|861.7|843.7|842.5|845|853.7|844.8|860.7|867|872.8|871.8|853.8|832.3||824.5|824.3|822.2|824.8|810.8|846.5|||871|863.3|876.5|899.8|897.2|884.7|889.5|881|900|914.5|918.7|898.7|889.5|900.3|909.7|903.8|897.3|903.5|899.7|875.3|883.3|885|905.5|900.7|913.7|907.3|921|918.3|903.5||849.3|882.8|942.3|922.3|869.7|841.3|888.3|886|903.8|919.3|||924.3|921.7|932.3|938.7|947.5|948.5|919.5|931|878.8|905.8|908.7|922.5|937.8|923|916.5|899.8|918.5|902.8|925.3|926.5|951.7|959.7|950.2|957.7|966.7|972.8|984.3|913.7|938.5|955.7|1013|1008.7|1013.3|1008.7|972|965.8|941.5|931.5|928|966|937.2|914.5|876.7|841|852.2|858|859.7|829.2|817.7|804.7|840.7|841|871.3|846|800.3
04501|946228|/equities/horiba-ltd|TOPIX500|7190|7390|7250|7450|7610|7290|7310|7270|7170|7070|7080|7080|7190|6980|7170|7050|6980|6980|7180|7200|7120|7080|6810|7030|7160|7150|7030|7120|7200|7080|6920|6880|6890|6930|6800|6920|6790|6800|6610|6600|6340|6570|6480||6740|6720|6730|6870|7070|7240|7210||7120|7160|7070|7000|6760|6740|6950|6920|6830|6990|7010|6900|6940|6850|6890|6830|6880|6680|6650|6660|6630|6400||6390|6150|6110|6060|5940|||6050|6110|6110|6060|6020|5930|5890|6030|5980|5760|5830|5840|5680|5630|5630|5750|5610|5560|5640|5750|5670|5600|5600|5750|5830|5590|5590||5500|5540|5690|5850|5940|5750|5950|5840|5900|5580|5410|5340|5250||5170|5110|5260|5270|5220|5320|5320|5380|5460|5300|5310|5150|5200|5310|5370|5380|5450|5550|5520|5580|5460|5360||5480|5630|5540|5470|5450|5530|||5710|5690|5670|5680|5820|5760|5720|5700|5880|5820|5790|5910|5890|5830|5810|5790|5850|5870|5920|5840|5970|5980|6090|6150|6220|6300|6250|6190|5840||5630|5640|5630|5630|5410|5400|5590|5530|5830|5730|||5760|5890|5820|5770|5760|5870|5880|5860|5730|5850|5750|5820|5840|5630|5530|5560|5680|5590|5700|5550|5590|5650|5530|5580|5590|5620|5650|5270|5460|5640|5890|6060|6160|6070|5840|5840|5890|5850|5670|5880|5770|5710|5510|5500|5700|5890|5790|5650|5850|5710|5870|5870|5850|5790|5520
04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|4955|4965|4865|4925|5070|5215|5185|5260|5205|5250|5335|5210|5125|5105|4965|4990|4955|4940|4975|5065|4965|4790|4765|4875|4990|5110|5065|5175|5125|5045|4860|4820|4820|4920|4720|4780|4730|4720|4765|4815|4670|4725|4735||4825|4860|4955|5110|5330|5335|5240||5150|5090|5350|5000|4880|4820|4765|4705|4630|4740|4650|4470|4515|4530|4575|4570|4585|4625|4715|4690|4675|4640||4680|4650|4585|4625|4665|||4735|4785|4760|4725|4730|4745|4720|4810|4795|4890|4950|4975|5020|4955|4920|5035|5025|5015|5120|5135|5100|5140|5165|5225|5360|5300|5250||5090|5315|5250|5280|5280|5170|5240|5285|5155|4830|4590|4525|4300||4320|4165|4195|4270|4290|4285|4360|4365|4455|4450|4545|4485|4525|4560|4555|4450|4465|4490|4430|4365|4330|4210||4190|4280|4375|4245|4175|4190|||4095|4095|4125|4110|4135|4100|4050|4025|4075|3990|3985|3975|4000|3990|4055|4050|4000|4095|3980|4015|4000|4020|4060|4050|3975|4095|4090|4000|3840||3810|3970|4055|4020|3985|4020|4100|4185|4270|4255|||4325|4355|4385|4415|4445|4485|4335|4460|4340|4510|4575|4665|4710|4580|4520|4540|4620|4550|4690|4590|4720|4715|4640|4635|4585|4585|4605|4475|4555|4605|4610|4600|4530|4650|4620|4525|4480|4385|4350|4455|4510|4340|4325|4255|4315|4290|4215|4095|4035|3930|3950|4015|4190|4125|4010
04503|946107|/equities/house-foods-group-inc|TOPIX500|3490|3520|3470|3470|3520|3545|3545|3545|3555|3605|3650|3585|3650|3600|3580|3580|3615|3640|3735|3840|3770|3755|3725|3750|3770|3735|3715|3690|3635|3655|3595|3610|3600|3640|3600|3595|3570|3595|3605|3615|3560|3650|3690||3720|3710|3770|3750|3840|3855|3860||3920|3925|3960|3960|3975|3835|3770|3830|3870|3815|3845|3800|3750|3730|3740|3715|3780|3830|3885|3875|3880|3860||3830|3835|3785|3820|3845|||3920|3920|3885|3845|3805|3795|3770|3800|3805|3885|3875|3840|3885|3925|3825|3685|3615|3670|3675|3650|3580|3605|3600|3745|3740|3740|3800||3800|3810|3815|3805|3810|3750|3765|3765|3735|3645|3630|3670|3620||3625|3455|3510|3530|3500|3450|3425|3415|3470|3460|3555|3550|3560|3610|3605|3625|3620|3655|3640|3675|3730|3690||3740|3785|3855|3800|3680|3670|||3665|3630|3615|3515|3565|3555|3540|3480|3510|3460|3495|3550|3560|3520|3580|3535|3545|3550|3590|3460|3490|3500|3565|3580|3550|3635|3620|3545|3520||3450|3485|3515|3575|3355|3215|3275|3305|3315|3355|||3360|3395|3370|3380|3390|3395|3315|3380|3280|3325|3395|3450|3505|3460|3475|3395|3480|3455|3510|3500|3515|3595|3625|3690|3690|3680|3680|3515|3515|3605|3665|3685|3635|3665|3725|3635|3600|3610|3645|3635|3620|3585|3510|3485|3505|3540|3530|3545|3575|3575|3600|3545|3515|3445|3425
04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|12945|13195|13040|13370|13715|13700|13575|13745|13610|13740|13705|13505|13400|13360|13650|13820|13595|13005|13090|13050|13265|12735|12555|12665|12740|12760|12680|12590|12725|12430|12290|11950|11875|11915|11875|11880|11870|12060|12275|12280|12100|12680|12415||13060|13325|13195|13215|13690|13190|13060||13110|13275|13065|12955|12790|12755|13005|13245|13395|12950|13235|13650|13710|13625|13475|13540|13675|13945|13950|13920|14135|14255||14075|14235|14140|14215|14495|||14270|14405|14265|14120|14050|14020|14025|13960|13945|13730|13385|13235|13155|13080|12975|13165|12880|12735|12945|13020|13600|13880|13910|14140|13845|13545|13115||12545|12485|12420|12515|12715|12665|12725|12490|12505|13050|12565|12710|12420||12195|11800|12630|12795|11995|11785|11915|12095|12220|12370|12340|12235|12235|12395|12135|12045|12160|12160|12190|12015|11835|11805||11860|11950|11770|11675|11875|11695|||11490|11355|11215|10910|10910|10735|10545|10410|10655|10500|10555|10815|10745|10625|10415|10325|10365|10245|10145|10285|10250|10070|10295|10520|10530|10750|10665|10380|10250||10345|10475|10580|10360|10370|10420|10810|10585|10630|10490|||10570|10710|10700|10615|10540|10860|10820|10860|10735|10910|10730|10905|10640|10510|10120|10135|10260|10405|10430|10540|10375|10335|10375|10450|10255|10305|9984|9750|9762|9939|10050|9908|10085|10200|10365|10070|10165|10255|10110|10115|10060|9700|9526|9560|9689|9784|9606|9673|9678|9718|10025|9738|9732|9872|9739
04505|946151|/equities/miraca-holdings-inc|TOPIX500|3620|3630|3640|3750|3650|3570|3530|3535|3510|3455|3430|3470|3580|3575|3625|3640|3695|3715|3685|3665|3635|3595|3610|3675|3610|3615|3500|3420|3390|3365|3380|3390|3400|3365|3300|3280|3265|3285|3300|3280|3295|3300|3340||3290|3245|3255|3295|3285|3330|3330||3255|3270|3110|3075|3095|3150|3165|3090|3110|3230|3210|3145|3160|3100|3080|3010|2968|2962|2975|2981|2977|2916||2866|2825|2783|2759|2731|||2779|2756|2703|2769|2788|2837|2868|2918|2915|2865|2918|2931|2899|2897|2838|2867|2858|2850|2856|2883|2870|2864|2826|2848|2845|2864|2909||2855|2808|2815|2815|2845|2802|2816|2779|2621|2729|2720|2690|2650||2646|2651|2669|2700|2745|2754|2754|2762|2795|2800|2849|2845|2877|2896|2897|2880|2898|2891|2877|2879|2864|2826||2812|2867|2874|2821|2869|2867|||2859|2722|2736|2730|2722|2685|2657|2659|2663|2692|2692|2698|2676|2653|2617|2546|2505|2572|2400|2420|2400|2385|2348|2318|2329|2346|2282|2291|2301||2380|2464|2471|2448|2401|2362|2425|2446|2480|2458|||2462|2469|2463|2447|2449|2515|2519|2550|2503|2552|2584|2577|2575|2543|2544|2512|2541|2585|2565|2586|2638|2698|2714|2716|2655|2599|2587|2544|2560|2589|2679|2696|2703|2661|2580|2597|2569|2533|2506|2491|2516|2469|2471|2455|2419|2472|2511|2513|2528|2668|2892|2875|3050|2549|2555
04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1275|1271|1249|1295|1306|1313|1287|1280|1277|1295|1286|1278|1311|1284|1311|1296|1304|1305|1329|1348|1330|1308|1278|1309|1303|1353|1309|1305|1284|1256|1213|1220|1218|1232|1184|1173|1172|1172|1173|1190|1188|1236|1228||1199|1183|1204|1208|1226|1210|1201||1229|1239|1227|1212|1178|1193|1165|1163|1184|1168|1146|1130|1132|1119|1128|1123|1146|1130|1138|1154|1137|1130||1115|1105|1096|1081|1108|||1133|1143|1140|1126|1109|1101|1087|1088|1092|1103|1114|1119|1124|1116|1105|1103|1093|1102|1102|1106|1085|1067|1057|1106|1069|1070|1081||1059|1037|1041|1055|1044|1007|1033|1071|1059|1024|1025|1028|1007||1000|966|981|972|995|1019|1009|1008|1027|1013|1023|990|1041|1041|1056|1033|1029|1037|1033|1017|1023|987||984|997|996|958|971|989|||992|988|989|992|999|986|984|973|990|973|991|989|973|969|966|956|947|987|987|957|970|948|974|961|956|967|989|1001|1021||918|927|956|959|918|906|916|970|957|981|||973|972|991|985|1010|998|964|971|940|974|980|1000|1009|995|994|1001|1012|982|1019|1004|1043|1058|1047|1062|1058|1081|1089|1018|1063|1072|1092|1140|1135|1104|1122|1142|1115|1092|1090|1089|1058|1072|1054|1020|1028|1048|1034|1015|994|983|1021|1022|1039|1021|996
04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|2650|2660|2540|2630|2715|2660|2620|2635|2610|2635|2675|2700|2670|2600|2710|2660|2615|2545|2515|2525|2565|2620|2585|2495|2495|2495|2475|2352.5|2380|2332.5|2330|2290|2262.5|2185|2232.5|2285|2282.5|2332.5|2282.5|2235|2165|2277.5|2227.5||2410|2425|2392.5|2447.5|2520|2520|2455||2480|2535|2437.5|2492.5|2610|2540|2520|2480|2430|2400|2505|2560|2555|2585|2540|2540|2590|2535|2515|2555|2447.5|2450||2442.5|2335|2345|2415|2375|||2407.5|2417.5|2402.5|2362.5|2360|2325|2310|2427.5|2497.5|2550|2487.5|2510|2497.5|2530|2515|2515|2520|2457.5|2475|2470|2500|2510|2445|2475|2460|2355|2307.5||2207.5|2160|2185|2202.5|2220|2152.5|2167.5|2102.5|2077.5|2220|2175|2245|2135||2042.5|2112.5|2222.5|2170|2077.5|2027.5|2055|2130|2172.5|2130|2087.5|2027.5|2022.5|2007.5|1975|1895|1897.5|1860|1825|1810|1775|1797.5||1775|1800|1780|1737.5|1750|1817.5|||1827.5|1822.5|1800|1787.5|1802.5|1757.5|1772.5|1745|1792.5|1742.5|1755|1812.5|1802.5|1750|1662.5|1690|1740|1747.5|1770|1785|1745|1732.5|1795|1845|1822.5|1835|1797.5|1767.5|1805||1685|1697.5|1717.5|1662.5|1494|1421|1447.5|1456.5|1502.5|1490|||1587.5|1590|1502.5|1489|1490.5|1545|1545|1582.5|1565|1602.5|1577.5|1580|1585|1557.5|1510|1542.5|1572.5|1550|1545|1557.5|1562.5|1535|1496.5|1522.5|1505|1505|1489|1414|1416|1467|1484.5|1468.5|1464|1478.5|1490.5|1488|1507.5|1515|1426|1444.5|1471|1489|1454.5|1469.5|1483.5|1481|1464.5|1442|1487|1452.5|1481|1476|1427|1455.5|1434.5
04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|518|525|526.8|533|534.4|538.2|538|526.2|535.4|539.8|545.6|544|551|546|557.4|551.8|557.4|570.8|584.4|587.2|590.4|584.8|570|581.6|586.6|579.8|586|586.2|584.2|587.6|587.6|579|580|580.2|574|562.8|563.2|560.6|553.4|561.6|556.8|555|544.2||548.4|550.8|566|573.2|551|548.2|534.2||536.2|527.2|517.4|499.4|497.8|492.8|489.2|487.8|490.8|498|497|506.6|504.8|500.2|496|495.4|487.8|485.6|490.2|490.6|485.2|473.2||468.4|466.6|457.2|449.2|449.6|||454|455.4|447|445.6|446|444|446|456.4|459|450.8|451.6|445.8|449.4|450.8|447.6|440|438|439.6|440|440.8|436.6|433.4|434.8|445.6|449|449.4|444.4||441.8|443.4|441|439.4|441|438.4|446.8|449.8|444|430.4|431|429.4|427||424|421|422.4|429.4|433|436|435.8|434.6|435.2|434.2|440.4|441.2|446.6|447.8|449.2|454.4|454.4|456.2|451.6|452.6|447.2|445.8||448.4|458|471.4|470.4|474.8|483.6|||485.2|481.8|483.6|485|483.2|474.2|472.8|470.4|469.8|463.6|461|461.4|463|466|467.2|462.2|462|461|463.4|459.4|464.2|467.8|465|465.8|471.4|474.2|475.6|471.6|466||449|447.4|446|440.2|434.6|436|451.8|455.8|462.2|461.4|||462.8|462.6|466|468.2|470.6|463.2|455.2|457.4|449.6|463.2|465.4|466.6|466.6|460.8|457.8|454.4|457.4|451.6|455.2|453|462.2|465.8|467.8|469.8|472.6|480.6|476.8|474|465|472|485.8|492.2|493.8|479.6|479|483.2|474|476.6|478|476.2|487.2|511|498|499.6|505.4|504.6|503|494|489.2|484.2|494|493|492.8|488.6|481.2
04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|294.1426|292.714|291.1426|304.5711|315.4283|312.8568|316.8568|312.2854|316.2854|316.1425|315.2854|313.8568|314.9997|310.2854|314.2854|310.9997|310.1425|320.714|326.714|318.5711|324.714|308.8568|306.8568|321.9997|335.2854|337.714|328.5711|330.714|324.2854|325.714|317.1425|300.9997|298.714|304.1425|297.9997|301.2854|294.4283|305.2854|287.8568|287.1426|279.714|289.5711|283.714||271.2854|272.714|282.4283|295.8568|285.8568|277.9997|275.714||282.1426|296.1425|299.714|293.9997|285.1426|288.2854|277.2854|270.714|260.714|270.9997|273.8569|274.8569|285.5711|282.4283|284.8569|288.714|280.2854|277.2854|281.714|282.4283|292.1426|294.5711||297.2854|307.4283|288.9997|277.714|285.8568|||292.4283|292.4283|275.4283|275.4283|277.5711|262.1426|270.2854|274.5712|281.714|284.714|302.9997|290.8568|278.1426|259.5712|252.8569|252.1426|240.4283|241.8569|243.5712|237.4283|234.4283|230.9998|221.5712|234.7141|233.9998|232.9998|225.2855||217.7141|215.5712|215.1426|214.9998|214.2855|202.2855|204.5712|211.1426|211.9998|192.4284|191.4284|185.9998|188.4284||185.857|179.2855|184.9998|180.5712|191.2855|198.9998|200.4284|198.8569|201.9998|192.5712|198.4284|188.2855|191.1427|194.1427|202.4284|203.7141|206.5712|206.2855|209.5712|211.4284|204.8569|195.1427||199.2855|206.7141|205.4284|201.5712|199.9998|209.4284|||218.1426|220.1426|223.8569|230.4283|234.4283|224.5712|221.4283|218.4284|223.9998|224.5712|223.5712|225.1426|220.4283|222.9998|224.9998|221.5712|220.9998|223.7141|225.9998|214.1426|213.1426|212.8569|213.5712|213.7141|221.9998|219.5712|227.1426|226.5712|213.8569||205.2855|204.1427|207.5712|208.1427|193.4284|186.8569|198.8569|207.9998|217.8569|223.5712|||227.8569|229.8569|230.4283|229.5712|237.9998|232.1426|223.4283|224.7141|213.1426|220.4283|224.5712|224.4283|227.4283|217.4284|220.9998|220.5712|222.5712|211.4284|219.5712|215.7141|225.9998|228.2855|228.8569|226.8569|232.4283|238.9998|242.5712|219.2855|235.7141|238.7141|259.9997|261.5712|262.5712|253.8569|238.5712|234.7141|228.7141|216.8569|221.2855|233.5712|227.9998|226.1426|205.7141|191.4284|196.9998|192.5712|185.9998|175.857|179.4284|179.5712|183.9998|190.7141|197.2855|185.9998|176.9998
04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|2712|2753|2710|2749|2777|2775|2780|2796|2798|2715|2719|2726|2736|2693|2759|2732|2717|2676|2742|2750|2746|2750|2747|2795|2779|2793|2791|2764|2769|2731|2720|2703|2668|2583|2517|2506|2514|2530|2515|2525|2412|2492|2421||2449|2421|2386|2399|2380|2419|2480||2462|2504|2493|2430|2421|2368|2355|2377|2307|2352|2421|2329|2373|2377|2223|2178|2143|2186|2208|2227|2219|2150||2127|2097|2051|2023|2005|||2084|2123|2118|2149|2109|2113|2124|2149|2163|2159|2146|2098|2111|2064|2057|2116|2108|2080|2082|2085|2100|2110|2098|2135|2162|2205|2205||2142|2124|2103|2169|2111|2071|2103|2088|2064|1986|1961|1967|1929||1929|1883|1952|1950|1963|1992|1982|1993|2041|2026|2046|2013|1996|1989|2035|2036|2050|2095|2095|2102|2135|2081||2123|2196|2192|2157|2162|2165|||2178|2176|2208|2205|2178|2148|2101|2096|2108|2085|2106|2116|2080|2030|2070|2068|2061|2089|2092|2047|2088|2037|2049|2045|2055|2068|2051|2049|1992||1680|1684|1702|1725|1666|1628|1710|1723|1751|1770|||1756|1760|1788|1774|1806|1804|1760|1762|1704|1734|1724|1713|1724|1663|1673|1647|1651|1643|1680|1684|1718|1724|1691|1721|1680|1695|1675|1643|1718|1734|1736|1755|1720|1662|1626|1639|1645|1648|1600|1621|1565|1554|1482|1436|1428|1433|1422|1382|1389|1386|1445|1444|1475|1432|1369
04511|976103|/equities/infomart-corp|TOPIX500|1036|1028|999|1026|1051|1053|1020|1053|1028|996|1015|991|992|987|988|992|957|953|955|991|941|919|898|936|952|963|984|956|940|923|925|906|886|891|890|926|919|928|938|979|927|965|1005||1048|1020|997|964|928|1011|1009||990|982|961|980|969|996|942|915|898|882|928|922|930|928|921|892|862|873|868|881|863|846||918|916|916|965|989|||984|985|950|957|950|940|917|936|926|941|937|931|923|938|892|955|993|975|995|1017|1056|1102|1071|1121|1106|1082|1096||1064|1057|1073|1067|1095|1064|1103|1062|1036|1002|949|962|933||891|864|862|885|872|863|902|916|944|946|946|945|972|977|988|998|991|988|963|972|950|921||930|941|931|920|936|969|||969|969|912|890|860|833|769|725|730|719|711|729|747|748|731|710|716|706|705|715|709|704|714|698|689|704|687|656|656||682|680|667|602|555|655|661|648|665|672|||697|712|687|705|718|728|699|713|704|719|744|751|754|736|720|731|744|773|804|827|810|806|804|801|822|828|857|853|887|902|906|907|907|903|916|888|916|915|904|880|869|910|905|876|878|886|858|848|831|799|821|860|808|813|729
04512|1177847|/equities/infroneer-holdings|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|729|735|731|756|766|776|754|730|733|744|754|770|769|755|777|774|763|756|774|779|779|770|746|791|807|796|812|808|828|826|822|805|804|833|848|811|778|776|771|793|784|790|776||776|757|790|812|781|769|723||714|718|698|653|636|628|611|601|605|606|604|606|618|622|639|642|629|640|658|643|649|618||609|599|585|551|547|||556|562|573|578|573|546|546|575|586|588|589|579|582|576|574|571|569|573|569|575|573|580|584|611|617|607|589||576|575|581|570|548|538|551|563|542|500|507|506|526||499|492|504.6|508.1|528|544.5|540.4|526.4|538.5|522.9|539.3|538|547.3|549.7|557.9|569.1|569.1|577.2|580|579.6|569.9|546.2||563.5|579|574.6|569.9|563.4|578.6|||601.9|602.8|605|620.3|634.7|632.8|636.9|627.7|647.5|640.1|644.9|651.5|655.6|666.2|673.8|654.8|661.5|678.1|671.1|661.5|659.7|656.3|662|660|678.1|683.2|694.2|698.4|691.2||666|636|627.9|616.4|605.9|599.1|631.2|648.1|659.1|668|||663.9|645.6|650|653.6|653.9|646.8|622.4|634.3|598.2|628.6|634|655.6|665.9|661.5|665.2|661|666.9|659.6|685|690.5|699.4|703|705|713.2|711|723.8|733.3|706.1|721.8|739.5|779.8|800|805|766|755.8|774.2|757|741.4|750.9|765|770.7|749.1|739|721.8|753.7|741.2|732.9|709.3|682|663.4|682.8|690.3|697|692.2|677
04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|1265|1270|1264|1291.5|1321.5|1300|1307|1323|1320|1314|1398.5|1367.5|1318.5|1273|1278|1269|1291|1299|1291.5|1315.5|1313|1271.5|1263|1242.5|1226.5|1241.5|1250|1235|1230|1228|1197.5|1190|1170|1153.5|1159|1172|1176.5|1198|1165|1149.5|1100|1130|1115||1155.5|1170|1173|1163|1227|1214.5|1189.5||1160.5|1147.5|1133.5|1116|1086.5|1071|1088.5|1062|1075.5|1077|1115.5|1102.5|1118|1111|1105|1079.5|1079.5|1110.5|1146|1122.5|1083.5|1096.5||1054.5|1071|1007.5|1015|1027|||1016|1037.5|1010|1022.5|1027.5|1027.5|998.75|1042.5|1018.75|1043.75|1032.5|1041.25|1051.25|1050|1037.5|1091.25|1112.5|1046.25|1102.5|1162.5|1228.75|1282.5|1243.75|1247.5|1252.5|1242.5|1257.5||1241.25|1231.25|1218.75|1220|1275|1238.75|1246.25|1255|1216.25|1322.5|1216.25|1223.75|1167.5||1146.25|1171.25|1182.5|1190|1171.25|1178.75|1178.75|1220|1255|1255|1282.5|1260|1290|1320|1292.5|1312.5|1265|1267.5|1241.2|1230|1252.5|1207.5||1180|1217.5|1220|1203.8|1176.2|1197.5|||1173.8|1105|1095|1048.8|1065|1055|1047.5|1035|1055|1026.2|1058.8|1091.2|1112.5|1101.2|1070|1063.8|1106.2|1108.8|1111.2|1093.8|1107.5|1087.5|1096.2|1102.5|1061.2|1050|1030|1006.2|1000||1027.5|938.8|942.5|940|948.8|936.2|963.8|947.5|937.5|922.5|||898.8|897.5|886.2|892.5|886.2|928.8|916.2|898.8|900|926.2|921.2|922.5|900|898.8|893.8|915|918.8|922.5|930|925|948.8|973.8|945|962.5|966.2|960|975|958.8|956.2|992.5|976.2|988.8|991.2|998.8|1047.5|955|960|975|951.2|908.8|900|907.5|918.8|940|955|963.8|968.8|990|992.5|936.2|1015|990|951.2|960|938.8
04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|718|704|693|705|734|751|740|740|765|752|734|739|758|768|774|756|758|778|797|785|809|798|776|821|859|857|849|852|844|851|835|848|845|843|802|783|780|779|757|774|777|784|770||732|723|743|757|737|731|732||740|728|740|730|701|692|671|649|642|671|635|620|617|617|627|629|615|608|651|631|625|614||601|593|596|569|585|||610|611|591|599|599|589|612|613|615|600|633|618|620|616|609|587|568|565|581|571|577|567|561|585|590|595|606||590|595|612|604|599|572|574|604|574|508|516|505|512||514|505|518|522|545|568|555|543|543|534|559|540|548|571|594|588|591|598|600|594|596|579||556|547|563|529|530|553|||566|564|567|579|595|587|572|575|574|563|565|567|560|569|584|570|569|591|585|569|564|563|556|549|555|559|553|567|538||504|495|503|510|488|480|503|560|575|588|||588|596|588|586|604|599|592|591|574|598|613|614|618|595|611|604|618|623|654|658|682|680|683|689|693|696|718|681|707|706|739|757|768|739|734|742|726|712|721|743|736|723|688|670|681|693|690|664|649|637|631|630|690|635|621
04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1099|1108|1095|1136|1168|1153|1169|1162|1161|1146|1149|1167|1200|1135|1159|1162|1167|1189|1177|1193|1202|1163|1186|1125|1132|1157|1131|1137|1130|1120|1097|1094|1140|1154|1120|1145|1124|1155|1106|1123|1114|1135|1125||1124|1103|1124|1170|1147|1166|1122||1130|1151|1148|1114|1110|1106|1073|1027|1000|1040|993|984|952|968|971|972|967|970|981|1020|1001|1009||1014|1004|970|942|957|||980|991|967|969|970|964|994|991|1032|1017|1043|1054|1051|1033|1020|1058|1018|1031|1033|1027|1016|1026|1018|1058|1057|1062|1030||1003|956|966|999|985|955|974|995|958|912|891|869|872||875|843|865.8|853.3|890.9|915|917.9|911.2|915|899.1|933.5|915.5|933.6|944.4|959.2|955.2|976.7|996.2|997.1|983|969.4|928.7||917.4|944.3|944.7|927.4|924.7|949|||980.5|934.9|985|1028|1051|1014.5|1034.5|1017|1026.5|1024.5|1020|1026.5|1026|1029|1049|1018|998.1|1011.5|1015.5|960.9|973.8|972.5|1000.5|1008.5|1022.5|1043.5|1049|1046|1043.5||1007|993.5|940|928.5|893|859.5|902.1|904.3|923.8|936.6|||922.8|933.5|963.7|971.9|985.5|993.6|972.5|964.2|915.4|942|949.7|957.1|988.9|964.6|954|942.4|973.3|944.8|972.4|961.8|986.5|982|974.4|967.9|982|997.1|1024.5|955|1003|1006|1070|1061|1095.5|1056.5|1039.5|1042|1013.5|981.8|1009.5|1022|1017.5|950.2|914.3|880.9|897.3|890.7|903|873.2|858.8|847|864.5|866|894.3|813.3|779.1
04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|6250|6140|5950|6030|6100|6220|6210|6190|6250|6360|6410|6410|6500|6520|6650|6660|6650|6790|6970|7140|7030|6910|6870|6900|6960|7040|7040|6940|6790|6750|6700|6830|6800|6970|6740|6680|6430|6450|6200|6060|5880|6060|6130||6310|6400|6520|6570|6610|6680|6600||6660|6670|6700|6690|6630|6690|6590|6440|6530|6660|6610|6550|6490|6430|6490|6430|6690|6780|6820|6850|6730|6580||6610|6520|6400|6420|6420|||6530|6610|6570|6590|6630|6520|6510|6440|6530|6660|6540|6650|6850|6950|7100|7260|7420|7530|7790|7780|7670|7970|8060|8110|8320|8240|8270||7990|8120|8090|7920|7880|7670|7640|7590|7270|7290|7080|7040|6710||6720|6610|6650|6800|6610|6580|6720|6750|6870|6970|7070|7070|7120|7360|7260|7260|7370|7380|7370|7400|7570|7420||7510|7590|7670|7500|7390|7420|||7270|7250|7120|6930|7110|6990|6830|6590|6480|6410|6530|6550|6500|6390|6410|6260|6350|6310|6370|6390|6350|6280|6280|6260|6120|6320|6240|6100|6050||5970|6010|6190|6190|6200|6220|6310|6320|6270|6290|||6230|6240|6230|6210|6130|6340|6190|6240|6180|6200|6270|6190|6070|6020|5980|5960|6080|6230|6230|6230|6200|6190|6190|6210|6110|6140|6090|6060|6070|6090|6090|6190|6030|6320|6540|6300|6350|6200|6180|6120|5940|6030|5980|6020|6040|6140|6100|6010|6060|6100|6190|6130|6090|6030|6000
04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|690.8|693.2|681.2|686.8|696.4|696.6|692.6|695.4|695.2|697.4|699|706.6|718|708|715.6|701.4|713.6|717.4|715.4|723.2|711.6|702.4|688.2|703.8|714.6|705|711|707.6|705|702|695|680.8|687.8|682.8|676.6|665.8|669.2|672.2|662.6|658.4|633.6|646|638.2||650|642.2|636.4|641.4|636.4|628|623.4||627.6|625.8|620.2|602.6|595.9|598.5|594.7|596.1|599.5|615|619.8|616.4|626|628.6|626|622.6|618.4|620.4|627.6|627.4|627.4|621.2||618.2|607.2|590.7|591.3|591.3|||592.8|593.1|587.1|582.2|578.9|575.3|576|581.8|584.6|578.8|577.5|581.3|587|585.5|586.3|584.6|583.5|580.5|572.4|573.8|562.5|558.8|551.7|565.8|559.5|565.8|565.6||552.9|551.4|539.1|541.9|541.9|537.9|541.8|545|528.9|521|513.6|514.1|510.5||508.3|500|506|506.1|509.3|510.9|514.5|509.3|517|520.5|524.5|522.4|529.8|528.9|527.2|525.7|529.1|536.8|540.3|539.6|537.7|533.1||537|548.5|557.6|552.1|552.1|552.3|||538.8|544.8|545.8|546.4|551.6|553.3|553.2|551|556|560.4|560.3|564|557.6|552.4|544.7|522.8|526.6|528.4|528.4|524.5|521.1|522|525|522.5|514|514.7|517|511.3|501.8||491.4|492.4|483.7|475.7|469.6|460|472.3|473|474.5|474.2|||478.5|481.5|488.9|489.5|482.3|482.6|474.2|473.5|459.2|462.5|461.5|464.5|467.2|463.2|463.8|458.7|464.3|462.8|468.6|459.2|462.1|467.2|466.2|465.2|466.5|464.9|469.3|454|466.9|463.5|470.6|474|479.8|473.5|473.7|476.6|475.1|466|462|466|464.1|455.1|448.5|441|447.8|449|448.5|442.5|436|442.8|453.7|455|447|431.9|411.6
04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH|3590|3620|3555|3660|3780|3710|3720|3730|3660|3565|3565|3570|3550|3515|3565|3575|3560|3565|3520|3625|3565|3560|3525|3515|3560|3570|3570|3555|3475|3465|3460|3410|3235|3240|3200|3255|3265|3300|3340|3315|3270|3300|3310||3435|3465|3535|3525|3520|3575|3570||3555|3640|3700|3650|3665|3760|3725|3780|3690|3695|3710|3680|3725|3705|3645|3640|3695|3770|3790|3845|3730|3695||3730|3675|3650|3635|3670|||3685|3715|3695|3760|3735|3725|3625|3750|3720|3790|3705|3785|3800|3790|3780|3760|3780|3725|3725|3695|3715|3635|3685|3715|3710|3650|3685||3670|3670|3590|3555|3685|3695|3765|3735|3755|3870|3820|3820|3750||3510|3555|3590|3580|3595|3575|3635|3650|3805|3850|3800|3765|3845|3940|3905|3880|3915|3880|3850|3860|3935|3975||3985|4120|4125|4070|4055|4075|||4085|3985|3875|3865|3900|3910|3860|3845|3800|3755|3815|3920|3950|3895|3840|3875|3980|3985|4060|4115|4110|4080|4105|4030|4005|3955|3975|3955|3910||4020|4130|4185|4235|4325|4275|4270|4235|4225|4220|||4180|4190|4175|4145|4120|4210|4170|4245|4175|4200|4135|4120|4090|4090|3995|4010|4040|4035|4105|4110|4025|3950|3895|3880|3830|3815|3765|3695|3745|3760|3760|3660|3645|3680|3710|3710|3755|3735|3640|3525|3595|3640|3625|3555|3540|3560|3520|3530|3490|3425|3465|3375|3350|3470|3460
04520|952705|/equities/iwatani-corp|TOPIX500|6770|6730|6750|6740|6810|6800|6690|6620|6640|6720|6870|6710|6770|6640|6820|6680|6800|6830|6860|6840|6900|6740|6740|6570|6610|6680|6620|6580|6690|6790|6670|6350|6320|6130|6120|6080|6120|6080|6100|6150|6080|6230|6120||6360|6400|6310|6500|6410|6290|6420||6320|6360|6460|6440|6580|6620|6680|6560|6460|6580|6920|6960|6970|7210|6900|6980|7150|7250|6910|7240|7340|7170||7110|7100|6720|6580|6560|||6360|6380|6400|6190|6180|6120|6050|6250|6200|6160|6040|6180|6320|6300|5880|6070|6110|5540|5580|5570|5600|5590|5680|5800|5470|5440|5440||5170|5190|5300|5190|5120|5030|5100|5040|4915|4840|4810|4840|4665||4665|4730|4795|4815|4820|4770|4610|4340|4360|4225|4190|4140|4070|4135|4080|4130|4125|4055|3950|3965|3975|3955||3945|4050|4090|4020|3965|4030|||4020|4075|4065|4130|4160|4095|4100|4060|4060|4040|3975|4030|4035|3860|3810|3795|3795|3795|3775|3770|3805|3750|3760|3770|3765|3790|3795|3790|3755||3735|3770|3745|3745|3735|3720|3750|3760|3785|3805|||3765|3785|3785|3770|3755|3775|3745|3745|3710|3780|3755|3765|3795|3765|3735|3745|3770|3760|3770|3755|3765|3795|3770|3795|3780|3765|3785|3740|3740|3740|3765|3805|3790|3765|3780|3790|3795|3820|3800|3800|3790|3785|3780|3775|3765|3785|3750|3750|3730|3690|3740|3740|3735|3730|3700
04521|946279|/equities/izumi-co-ltd|TOPIX500|4460|4415|4385|4495|4595|4690|4585|4645|4355|4265|4320|4275|4310|4240|4225|4245|4200|4335|4465|4480|4545|4560|4505|4595|4625|4655|4550|4435|4375|4220|4140|4050|4005|4065|4035|4050|3985|3950|3930|4035|3935|3955|3955||3910|3925|3930|4025|4025|4045|4015||3990|4010|4050|3920|3830|3790|3740|3810|3750|3755|3735|3705|3755|3705|3645|3615|3640|3740|3810|3865|3780|3820||3925|3750|3685|3590|3655|||3735|3765|3680|3720|3725|3690|3685|3740|3780|3770|3795|3815|3780|3775|3760|3755|3665|3695|3710|3710|3710|3680|3600|3730|3735|3675|3670||3560|3580|3630|3660|3700|3620|3675|3735|3655|3475|3505|3460|3545||3575|3535|3575|3545|3575|3685|3685|3730|3785|3740|3770|3685|3690|3860|3630|3700|3680|3740|3730|3765|3830|3755||3825|3920|3970|3820|3745|3830|||3815|3800|3820|3845|3860|3880|3825|3825|3815|3840|3940|3955|4005|4045|4135|4070|4345|4395|4500|4415|4415|4480|4375|4390|4380|4370|4400|4370|4280||4220|4150|4190|4075|4150|4055|4130|4160|4190|4185|||4305|4170|4190|4100|4115|4055|3355|3355|3205|3295|3345|3420|3435|3270|3290|3335|3410|3365|3445|3445|3475|3510|3470|3390|3390|3395|3445|3230|3330|3310|3450|3485|3550|3490|3485|3500|3460|3330|3385|3420|3400|3375|3245|3200|3255|3280|3290|3265|3195|3055|3190|3215|3320|3195|3035
04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|956|939|916|935|973|993|972|985|1064|1023|1011|1006|1023|1035|1039|1016|1026|1051|1085|1031|1090|1082|1060|1124|1182|1157|1157|1153|1138|1148|1118|1141|1135|1141|1108|1081|1063|1047|998|1014|1017|1055|1059||1012|988|1016|1038|1028|1006|1014||1018|1001|1001|972|948|919|900|871|864|899|889|870|863|851|870|875|847|840|890|847|823|811||822|801|791|774|776|||815|809|794|816|812|801|826|845|852|851|891|894|895|884|892|892|865|866|881|877|873|849|837|870|874|897|893||857|856|867|886|878|845|856|898|927|802|809|794|814||812|791|791|809|842|873|880|853|854|829|869|817|831|841|816|807|804|812|824|811|808|777||758|691|710|666|673|704|||719|730|724|750|776|753|731|736|732|727|720|722|711|719|738|715|717|743|738|713|724|719|721|710|730|729|727|735|711||660|650|649|646|621|609|656|691|694|697|||676|677|680|686|704|679|663|675|658|672|685|692|717|668|696|693|718|758|806|810|864|864|859|872|870|889|917|861|884|887|956|976|1000|943|937|946|932|915|915|962|943|920|869|848|873|883|879|864|860|844|860|907|943|871|825
04523|946303|/equities/jafco-co-ltd|TOPIX500|2440|2453.3301|2463.3301|2430|2460|2463.3301|2530|2536.6599|2510|2330|2356.6599|2346.6599|2323.3301|2296.6599|2320|2300|2256.6599|2193.3301|2236.6599|2240|2243.3301|2216.6599|2180|2233.3301|2253.3301|2296.6599|2323.3301|2236.6599|2226.6599|2233.3301|2200|2196.6599|2166.6599|2170|2186.6599|2216.6599|2203.3301|2233.3301|2290|2280|2163.3301|2243.3301|2210||2286.6599|2246.6599|2303.3301|2306.6599|2316.6599|2263.3301|2246.6599||2013.33|2033.33|2010|2016.66|1966.66|1966.66|1980|1943.33|1886.66|1873.33|1833.33|1816.66|1816.66|1793.33|1813.33|1783.33|1786.66|1793.33|1820|1880|1916.66|1846.66||1813.33|1746.66|1723.33|1723.33|1716.66|||1716.66|1680|1641.67|1633.33|1606.67|1568.33|1546.67|1585|1620|1621.67|1611.67|1590|1566.67|1565|1556.67|1545|1518.33|1510|1536.67|1538.33|1561.67|1543.33|1493.33|1575|1550|1541.67|1541.67||1516.67|1490|1521.67|1541.67|1566.67|1566.67|1588.33|1615|1575|1595|1610|1550|1546.67||1545|1566.67|1601.67|1651.67|1648.33|1683.33|1693.33|1620|1573.33|1525|1493.33|1456.67|1478.33|1485|1505|1505|1511.67|1498.33|1483.33|1476.67|1475|1448.33||1471.67|1513.33|1505|1435|1415|1421.67|||1436.67|1431.67|1395|1398.33|1428.33|1426.67|1415|1401.67|1433.33|1425|1415|1423.33|1415|1428.33|1425|1420|1433.33|1413.33|1420|1386.67|1378.33|1358.33|1376.67|1373.33|1363.33|1375|1385|1391.67|1346.67||1283.33|1308.3|1316.7|1298.3|1275|1241.7|1300|1291.7|1313.3|1318.3|||1305|1283.3|1295|1286.7|1283.3|1273.3|1236.7|1240|1203.3|1226.7|1220|1228.3|1230|1198.3|1200|1193.3|1211.7|1191.7|1221.7|1198.3|1223.3|1211.7|1170|1196.7|1210|1213.3|1211.7|1141.7|1186.7|1218.3|1273.3|1275|1271.7|1256.7|1238.3|1246.7|1225|1203.3|1206.7|1221.7|1230|1236.7|1195|1130|1141.7|1133.3|1121.7|1093.3|1111.7|1093.3|1146.7|1151.7|1165|1143.3|1093.3
04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2201|2153|2150|2136|2203|2286|2268|2250|2267|2324|2338|2348|2427|2404|2464|2425|2411|2470|2476|2415|2459|2420|2372|2572|2745|2718|2709|2670|2700|2600|2505|2482|2505|2517|2495|2507|2504|2548|2465|2554|2530|2531|2503||2416|2285|2373|2353|2258|2221|2240||2218|2203|2223|2210|2060|2030|1905|1864|1863|1913|1828|1861|1890|1894|1901|1888|1922|1881|1892|1888|1899|1907||1908|1932|1945|1907|1926|||1995|1938|1861|1901|1907|1874|1866|1910|1928|1907|1962|1944|2013|2000|1964|1982|1931|1980|2033|2057|2000|2006|1977|2053|2038|2215|2010||1916|1960|1976|2010|1938|1836|1872|1947|1989|1641|1843|1846|1853||1850|1817|1887.5|1913.5|1949|2036|2036|1993|2038|1980|2006|1973.5|2010|1997|2089.5|2028|2000.5|2006.5|2020|2018.5|2024.5|1966.5||1966|2023.5|1992|2067|2095|2098|||2133.5|2126.5|2162.5|2206|2271|2255|2219|2191|2221.5|2224|2133.5|2102.5|2098|2106|2114|2081.5|2065.5|2117|2127.5|2033|2058|2029|1978|1942|1979|1980.5|1960.5|1983|1942||1862|1786.5|1760|1813|1675.5|1711.5|1729|1813|1845|1894.5|||1906|1905.5|1916|1981|2028.5|1960|1934|1985|1907|1905|1971|1989.5|1998.5|1942.5|1947|1910.5|1942|1899|1951|1975.5|2060.5|2085.5|2085|2128.5|2084|2143|2200.5|2092|2228|2250|2403|2437.5|2448|2377|2166|2187.5|2135|2147.5|2117|2212.5|2186.5|2232.5|2064|1886.5|1875|1870.5|1862|1804.5|1806.5|1828|1872.5|1900|1967|1792|1747.5
04525|952973|/equities/japan-airport-terminal|TOPIX500|4650|4655|4540|4740|4865|5100|5020|5080|5030|5240|5260|5250|5330|5220|5330|5300|5230|5440|5320|5360|5260|5140|4810|5060|5290|5220|5350|5470|5520|5560|5450|5240|5080|5100|4720|5020|5210|5210|5150|5120|5130|5540|5450||5230|5020|5080|5420|5250|5270|5360||5430|5600|5700|5530|5470|5740|5590|5490|5500|5540|5530|5530|5700|5730|5920|5900|5990|6070|6290|6310|6260|6170||6220|6230|6120|6140|6130|||6250|6210|6010|6090|5980|5940|6110|6690|6750|6840|6820|6720|6680|6550|6700|6600|6450|6410|6530|6430|6380|6310|6080|6120|6200|6130|6140||5840|5800|5860|5900|5800|5460|5640|5690|5100|4400|4520|4680|4765||4695|4520|4625|4740|4770|4840|4845|4730|4785|4650|4670|4555|4690|4695|4730|4700|4700|4750|4710|4730|4720|4600||4630|4715|4750|4620|4610|4695|||4680|4685|4670|4790|4860|4895|4890|5010|5030|4870|4825|4790|4740|4760|4770|4645|4650|4635|4570|4475|4450|4425|4425|4390|4355|4435|4385|4320|4115||3880|3800|3915|3890|3715|3635|3660|3815|3935|4070|||4060|4210|4130|4215|4405|4355|4275|4385|4375|4420|4505|4515|4620|4430|4450|4495|4590|4565|4755|4750|4900|4830|4730|4725|4630|4720|4990|4680|5000|5070|5060|5000|5030|4970|4990|4990|4855|4700|4740|4625|4720|4975|4360|4140|4225|4385|4300|4005|4020|3975|4085|4070|4255|3945|3845
04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|2700|2696.5|2662.5|2666|2730|2791.5|2770|2777|2795|2802.5|2875|2706|2646|2642|2671.5|2680|2615|2595|2671.5|2676|2724|2658|2598.5|2603.5|2533|2520.5|2558|2523.5|2521.5|2530.5|2529|2540|2491.5|2511|2428.5|2431|2395|2378|2401|2374|2293.5|2384|2310||2405.5|2442.5|2440|2465|2482.5|2418|2406.5||2482.5|2519|2540.5|2485.5|2450.5|2544|2482|2462.5|2445|2609.5|2665.5|2651.5|2656.5|2672|2704.5|2634.5|2704|2706.5|2677|2662|2656.5|2655.5||2669|2625|2532|2607.5|2622.5|||2638|2654.5|2640|2554|2511.5|2513.5|2441.5|2460.5|2542|2486|2480|2464.5|2493|2496|2566.5|2556.5|2544|2594|2608.5|2541|2637|2675.5|2583.5|2584.5|2569|2499|2481||2410.5|2391.5|2321.5|2332|2394.5|2403|2445.5|2471.5|2490.5|2523|2550|2515.5|2489||2554|2542.5|2624|2627|2582|2560|2622|2625|2655|2669|2710|2698|2748|2792|2790|2772|2801|2802|2800|2767|2861|2881||2938|2993|2970|2946|2952|2900|||2873|2905|2898|2904|2925|3005|2914|2845|2823|2795|2809|2826|2839|2771|2748|2717|2712|2722|2706|2688|2726|2718|2723|2655|2602|2640|2635|2557|2537||2508|2513|2528|2580|2542|2500|2518|2583|2751|2850|||2820|2838|2832|2788|2714|2548|2538|2593|2540|2631|2567|2633|2583|2537|2508|2473|2492|2498|2502|2437|2413|2423|2392|2385|2385|2376|2390|2336|2433|2426|2435|2413|2374|2403|2427|2396|2395|2372|2317|2283|2276|2310|2287|2274|2248|2250|2165|2091|2096|2070|2103|2099|2099|2120|2083
04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|978|973|970|984|995|997|1006|991|993|997|1000|995|1007|997|1017|1010|1022|1064|1087|1131|1132|1114|1086|1110|1127|1135|1123|1114|1106|1134|1097|1085|1078|1075|1063|1040|1038|1043|1031|1031|1014|1031|1020||1006|1000|1022|1024|1038|1037|1019||986|978|963|940|928|929|923|921|904|920|916|901|899|886|896|893|904|904|911|909|890|890||884|872|863|841|840|||847|849|841|841|844|841|849|860|876|867|869|858|858|851|844|848|836|840|845|835|832|831|822|862|873|888|893||904|901|918|942|928|880|888|902|877|864|859|839|849||848|831|841|828|828|831|824|815|822|811|820|813|818|821|826|815|816|821|820|835|830|821||821|845|855|828|827|836|||865|866|861|865|857|848|844|834|848|848|860|851|860|857|853|851|841|839|846|824|826|831|837|843|848|860|863|864|845||808|809|812|823|805|786|807|817|822|829|||812|825|826|823|822|838|837|827|803|811|807|818|826|816|807|802|802|803|834|840|856|868|867|875|880|885|890|871|893|898|921|925|925|900|909|902|891|882|890|900|892|883|874|873|883|895|920|895|1044|1034|1037|1039|1030|1010|999
04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|907.1|906.9|896.1|927.2|935.8|937.1|939.2|925.6|934.7|931.6|930|939.2|944|945.5|966.4|950.6|962.1|986.7|1000.5|1069|1077.5|1061.5|1037|1069|1086|1095|1048|1044.5|1031|1051|1025.5|977.7|976.6|976.8|961.1|945.7|939.7|938.3|914.6|912.3|910.6|919.9|907.1||900|887.2|901|915.5|904.2|905.3|899.7||878.8|882.9|882.4|864.5|850|852|837.3|838.3|831.9|847.6|863.8|836|835.8|831.5|844.5|847.3|856.6|855.3|872.4|870.2|856.7|845.8||846|830.7|807|795.2|801.6|||802.8|804|791.5|792|788.6|785.9|795.7|802.1|810.5|807.8|779.9|772.9|774.5|764.9|770|780.2|773.6|778.9|784.3|776.4|775.5|771.7|772.7|792.8|798.4|806.7|819.2||824|824.3|823.7|837.8|830.3|759.4|764|781.1|766.1|740|739.8|731.8|734.5||737.3|714.9|726.4|723.9|741.6|751.2|741.6|731.5|735.7|723.4|735.1|734.4|739.9|739.3|745.8|736.4|733.2|740|740.7|743.1|731.1|718||715.8|744.6|759.9|740.7|743.6|743.6|||759.3|759.4|756.8|766.6|769.9|763.2|764.9|756.7|775|761.1|766.1|773.1|770.4|777.6|783.7|784.7|777.3|790.1|783.7|770|773.2|770.6|768.6|764.6|773.1|777.8|786.9|799.2|774.7||754.6|748.8|747.1|754.8|724.5|717.3|745|758.3|769.2|775.7|||769.3|773.4|780.4|779|787.5|784|781.2|776.2|750.8|757.5|761.9|769.6|776.7|762.6|763.8|764.9|766.7|758.1|784.5|764.5|776|790.5|787.4|787|797.4|810.4|823.1|776|799.6|806.7|848.8|851|852.1|808.6|796.8|796.9|780.8|777|784.1|790|782.9|750.8|750.5|745|752|754.2|764.6|760|836.8|828.1|843.5|845.3|866.4|814.1|803.7
04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|2103|2101|2086|2146|2177|2127|2163|2187|2232|2216|2212|2200|2232|2239|2263|2212|2243|2274|2281|2380|2411|2372|2332|2392|2401|2414|2372|2320|2302|2334|2293|2262|2266|2297|2299|2238|2209|2248|2213|2243|2179|2245|2212||2172|2131|2169|2159|2165|2174|2238||2209|2210|2248|2203|2172|2144|2114|2129|2053|2083|2173|2177|2219|2243|2259|2236|2260|2249|2254|2282|2298|2240||2237|2205|2223|2187|2170|||2112|2114|2045|2028|2055|2038|2043|2110|2117|2081|1891|1886|1871|1864|1872|1853|1841|1858|1859|1813|1800|1787|1740|1786|1800|1800|1820||1800|1807|1780|1826|1800|1694|1726|1761|1733|1690|1671|1665|1688||1681|1650|1679|1699|1760|1775|1780|1758|1775|1731|1749|1749|1764|1765|1785|1760|1758|1737|1731|1720|1705|1666||1651|1732|1729|1686|1709|1701|||1724|1728|1711|1720|1728|1708|1696|1647|1674|1653|1659|1670|1668|1697|1694|1676|1648|1670|1613|1584|1593|1604|1583|1569|1584|1578|1606|1618|1560||1471|1473|1464|1437|1434|1396|1458|1459|1486|1478|||1477|1478|1509|1465|1500|1474|1466|1447|1407|1424|1425|1455|1438|1414|1432|1402|1413|1395|1448|1393|1420|1433|1417|1407|1416|1431|1456|1365|1398|1428|1511|1520|1531|1457|1405|1403|1393|1383|1368|1417|1376|1304|1295|1295|1318|1301|1322|1254|1283|1281|1302|1337|1378|1290|1275
04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|2640|2640|2546|2613|2658|2632|2609|2599|2626|2630|2660|2672|2699|2636|2670|2694|2646|2627|2649|2616|2591|2567|2521|2590|2614|2673|2604|2573|2561|2663|2758|2692|2730|2730|2703|2620|2660|2715|2733|2813|2720|2812|2795||2887|2793|2843|2948|3140|3280|3250||3185|3140|3195|3110|3050|3115|3175|3075|2898|3015|3045|3020|3100|3095|3170|3195|3130|3025|3070|3155|3190|3185||3345|3300|3090|3080|3055|||3075|3040|2954|2861|2870|2882|2878|2937|3000|2877|2905|2873|2897|2869|2930|3000|2820|2778|2833|2708|2665|2620|2550|2663|2725|2666|2651||2538|2526|2569|2654|2651|2579|2649|2662|2619|2393|2358|2271|2290||2269|2219|2272|2233|2297|2320|2303|2324|2280|2123|2102|2084|2081|2054|2100|2042|2028|2041|2005|1995|1946|1860||1840|1762|1730|1752|1629|1784|||1542|1561|1570|1582|1629|1606|1572|1550|1531|1537|1539|1519|1480|1473|1530|1537|1540|1571|1589|1558|1558|1545|1566|1559|1613|1641|1690|1655|1700||1611|1618|1582|1593|1551|1488|1554|1563|1578|1590|||1617|1632|1619|1617|1626|1626|1598|1556|1477|1511|1525|1583|1573|1512|1513|1507|1531|1508|1538|1525|1569|1586|1601|1564|1578|1604|1605|1487|1580|1616|1656|1680|1715|1658|1650|1632|1627|1591|1590|1643|1636|1572|1384|1332|1396|1381|1379|1318|1319|1311|1360|1360|1367|1340|1279
04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|2077.5|2083.5|2065|2077|2115|2089|2085|2080|2081|2090|2075.5|2049|2088.5|2072|2091|2076|2097.5|2125|2160|2164.5|2125.5|2113|2084|2109|2122|2125.5|2084.5|2064|2056|2034|2020.5|2007|2027.5|2020|1974.5|1935|1904|1906|1905.5|1929.5|1925|1948|1929||1936.5|1930|1950|1959|1952.5|1951|1981||1990.5|2151|2151|2140|2120|2120|2088.5|2088|2077.5|2083|2107|2080|2053.5|2048|2047|2023|2033|2028.5|2059|2055|2044.5|2048||2046|2046|2041.5|2037.5|2052|||2102|2090|2186|2197|2169.5|2163.5|2165.5|2190|2213.5|2193.5|2193|2200|2184|2172|2165|2170.5|2153.5|2140|2143|2143.5|2132|2133.5|2120|2176.5|2181|2178|2164||2153.5|2154.5|2154|2164|2160.5|2127|2145.5|2133.5|2088|2071|2051.5|2062.5|2089.5||2089|1970|1980|1990.5|1999|1999.5|1993.5|1985|1984|1984.5|2012|1996.5|2002.5|2002|1993.5|2006|2002|2005|1991.5|1983|1954|1937||1920|1958|1960|1955|1950|1955.5|||1981|1973|1979.5|1981.5|1994|1992|1993|1976.5|1976|1963.5|1972|1977|1975.5|1975.5|1982.5|1978|2003.5|2007|2019.5|1995|2005|2009.5|2010|1999|1990|2027.5|2025.5|2020.5|1987||1954.5|1956|1990.5|1996|1949.5|1812|1819.5|1866|1894.5|1897.5|||1909.5|1918|1933.5|1948.5|1961.5|1957|1951.5|1958|1930|1955.5|1969.5|1977.5|2004|1986.5|1998|1961.5|2001.5|1997|2100.5|2099.5|2147|2170.5|2174.5|2181.5|2168.5|2167.5|2167|2104.5|2149|2162|2206|2223.5|2204.5|2178|2172.5|2151.5|2168.5|2142.5|2137.5|2161.5|2116.5|2081|2032.5|2006|2012.5|2035.5|2034.5|2024.5|2009.5|2002|2028|2031.5|2033|1970.5|1959
04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|3075|3035|3020|2982|3120|3225|3275|3265|3220|3220|3225|3230|3320|3410|3500|3550|3575|3585|3495|3485|3565|3380|3365|3360|3355|3375|3335|3355|3255|3355|3380|3435|3525|3490|3615|3720|3670|3660|3680|3555|3580|3520|3300||3270|3195|3230|3190|3175|3170|3180||3125|3105|3175|3130|3080|3170|3250|3210|3450|3115|2742|2496|2483|2461|2374|2388|2432|2511|2515|2509|2475|2534||2510|2467|2455|2456|2449|||2437|2439|2353|2356|2388|2401|2375|2428|2452|2451|2491|2553|2524|2481|2501|2394|2382|2484|2537|2565|2617|2701|2720|2781|2756|2737|2782||2736|2679|2685|2699|2785|2811|2877|2918|2944|2994|2923|2999|2809||2719|2697|2773|2771|2720|2748|2732|2745|2776|2718|2732|2680|2664|2754|2788|2798|2904|2977|3030|3035|3035|2986||3070|3140|3125|3052.5|2992.5|3080|||3157.5|3115|3152.5|3030|2957.5|2912.5|2915|2825|2965|2917.5|2890|2962.5|2900|2895|2847.5|2817.5|2935|2912.5|2912.5|2957.5|2960|3000|3095|3090|3080|3187.5|2882.5|2772.5|2702.5||2620|2625|2690|2665|2617.5|2582.5|2610|2660|2617.5|2595|||2625|2652.5|2627.5|2575|2587.5|2615|2592.5|2677.5|2595|2625|2662.5|2712.5|2675|2722.5|2612.5|2737.5|2822.5|2942.5|2992.5|2995|3017.5|2992.5|3015|2950|3007.5|2952.5|2962.5|2810|2905|2927.5|3015|2942.5|2922.5|3037.5|3132.5|3150|3187.5|3067.5|3092.5|3000|2950|3000|2990|2965|2992.5|3007.5|2935|2892.5|2882.5|2852.5|2777.5|2725|2680|2720|2692.5
04533|952482|/equities/jeol-ltd|TOPIX500|6090|6080|5720|5770|5740|5870|5870|5190|4490|4425|4495|4450|4550|4620|4725|4640|4550|4390|4335|4275|4295|4250|4120|3910|3965|3935|3945|3950|3925|3830|3865|3895|3835|3775|3820|3915|3895|4015|4175|4070|3980|4105|3980||4315|4245|4240|4500|4625|4460|4265||4210|4285|4190|4220|4195|4305|4420|4355|4270|4405|4440|4545|4475|4515|4620|4660|4840|4880|4920|5070|5190|4945||5000|4895|4915|4890|4890|||4865|4840|4805|4800|4615|4575|4485|4595|4495|4580|4535|4590|4630|4485|4475|4585|4435|4420|4520|4480|4440|4265|4095|4200|4245|4120|4000||3790|3680|3645|3650|3745|3655|3725|3695|3610|3575|3495|3520|3430||3305|3310|3395|3425|3360|3360|3415|3410|3495|3495|3580|3540|3635|3720|3745|3795|3770|3730|3600|3575|3565|3445||3615|3665|3665|3535|3420|3490|||3520|3430|3345|3235|3245|3065|3040|3000|3010|2946|2941|3030|3015|3050|3110|3095|3125|3135|3140|3075|3065|3140|3275|3235|3325|3360|3350|3290|3230||3255|3375|3265|3165|2952|2920|3020|2990|2988|2919|||3030|3085|3080|3075|3075|3125|3085|3090|3020|3105|3110|3060|2967|2907|2862|2975|2987|2985|3015|2969|3005|3085|3030|3030|2991|2952|2903|2680|2840|2860|2929|3020|3110|3200|3125|3135|3305|3250|3220|3170|3180|3205|3245|3080|3170|3170|3165|3105|3365|3385|3480|3480|3430|3355|3245
04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1369|1397|1334|1410|1420|1427|1445|1428|1402|1355|1338|1342|1343|1292|1307|1288|1288|1363|1360|1338|1340|1321|1297|1360|1417|1385|1332|1293|1314|1343|1297|1247|1251|1295|1260|1198|1173|1193|1101|1118|1118|1152|1124||1113|1099|1102|1142|1088|1089|1088||1071|1073|1078|1004|966|965|952|934|909|939|927|948|1003|995|1030|1025|1013|1009|1021|1035|1086|1086||1094|1093|1014|976|977|||988|1021|1010|1022|1003|993|1023|1061|1045|1028|1054|1022|1055|1065|1071|1077|1046|1032|1044|1002|997|979|956|998|984|979|956||915|897|918|919|901|872|881|897|870|809|801|764|776||755|728|740|748|785|794|808|790|794|763|782|760|758|754|784|773|783|789|782|774|758|721||732|752|748|731|735|783|||804|810|829|835|878|875|880|865|865|851|837|799|795|798|803|794|789|813|820|794|805|781|785|768|787|790|796|827|814||762|766|757|728|679|684|735|752|785|786|||792|797|815|816|843|821|782|798|750|778|792|789|799|772|771|776|772|748|784|773|797|817|827|834|858|879|888|795|824|827|894|907|936|882|819|826|791|794|792|833|789|762|731|703|738|734|729|684|696|679|707|731|748|707|658
04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|1243|1252|1225|1271|1299|1308|1304|1278|1316|1318|1315|1328|1323|1326|1356|1321|1327|1356|1398|1378|1377|1367|1315|1381|1418|1435|1441|1443|1467|1453|1372|1344|1356|1371|1360|1313|1323|1380|1352|1370|1367|1400|1371||1355|1315|1353|1387|1343|1366|1307||1327|1331|1346|1273|1256|1243|1224|1205|1180|1202|1205|1180|1184|1215|1207|1193|1159|1099|1140|1113|1118|1137||1100|1071|1014|956|954|||964|976|952|961|958|941|942|956|983|966|987|978|957|909|924|930|903|926|927|929|924|934|935|987|976|978|974||945|955|960|980|941|931|928|957|967|893|877|860|895||871|855|888|894|940|962|954|940|943|923|948|919|928|940|997|987|1031|1069|1034|1045|1040|1044||1088|1105|1109|1091|1048|1058|||1089|1080|1093|1104|1142|1126|1108|1102|1135|1136|1129|1125|1123|1146|1171|1146|1170|1193|1196|1156|1165|1180|1176|1175|1220|1213|1209|1246|1222||1162|1171|1152|1130|1090|1064|1095|1087|1119|1144|||1138|1141|1155|1157|1163|1178|1118|1145|1094|1107|1119|1137|1161|1108|1119|1130|1134|1093|1136|1117|1149|1179|1173|1186|1203|1204|1207|1122|1167|1180|1238|1265|1291|1239|1195|1185|1136|1132|1159|1165|1203|1152|1085|1036|1091|1056|1051|1018|1012|993|1020|1050|1065|1032|1007
04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|3440|3485|3325|3455|3500|3475|3520|3485|3510|3455|3530|3530|3535|3450|3505|3515|3460|3340|3370|3445|3375|3485|3400|3430|3450|3465|3545|3520|3520|3530|3495|3415|3335|3335|3340|3355|3330|3345|3395|3280|3175|3260|3160||3390|3380|3420|3425|3335|3295|3250||3215|3285|3120|3165|3170|3230|3210|3210|3195|3315|3455|3445|3280|3250|3240|3185|3110|3040|3055|3150|3085|3090||3130|2897|2879|2930|2871|||2874|2878|2814|2828|2781|2771|2791|2818|2743|2794|2798|2724|2793|2816|2786|2833|2825|2818|2865|2893|2907|2929|2885|2907|2858|2850|2823||2832|2797|2730|2669|2665|2633|2627|2608|2547|2559|2487|2481|2410||2409|2346|2414|2426|2525|2525|2568|2530|2514|2517|2541|2516|2562|2574|2574|2553|2531|2593|2513|2548|2537|2475||2489|2531|2548|2520|2487|2500|||2495|2493|2497|2519|2505|2518|2476|2426|2462|2401|2356|2328|2289|2283|2260|2261|2315|2319|2306|2307|2265|2276|2321|2341|2343|2384|2353|2354|2351||2352|2406|2418|2373|2321|2271|2324|2294|2329|2273|||2233|2215|2188|2134|2163|2192|2151|2151|2110|2145|2116|2119|2108|2062|2029|2052|2080|2032|2054|2027|2058|2054|2030|2026|2032|2013|2019|1945|1967|2028|2018|2004|2019|2037|2027|2035|2079|2092|2112|2092|2072|2016|1988|1976|1974|1972|1968|1971|1978|1938|1974|1973|1986|1946|1907
04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|1040|1051|1029|1067|1109|1100|1119|1120|1135|1121|1101|1115|1135|1123|1130|1130|1100|1130|1150|1124|1152|1152|1113|1130|1161|1209|1223|1201|1214|1236|1199|1165|1174|1161|1166|1161|1136|1142|1104|1130|1117|1182|1139||1146|1133|1150|1201|1171|1198|1167||1148|1105|1130|1094|1025|1016|967|950|925|952|923|887|886|873|868|863|849|839|863|869|868|863||874|878|846|820|792|||801|811|804|828|809|797|814|820|825|816|827|817|811|780|780|788|780|798|807|825|827|819|811|859|849|874|862||865|868|881|907|895|857|893|931|916|866|864|836|865||865|824|847|833|868|907|901|871|865|824|843|822|837|843|877|851|881|895|881|868|861|824||820|849|842|806|806|846|||876|873|898|930|959|937|910|886|890|865|826|823|809|820|819|819|816|844|844|814|821|826|832|826|847|847|859|855|837||768|759|769|761|706|700|742|780|814|818|||820|824|835|844|860|850|815|810|761|790|802|825|846|822|826|822|837|805|830|828|866|857|846|839|861|885|922|849|891|904|964|981|999|953|927|927|886|862|869|904|887|853|799|766|800|806|797|755|760|755|773|797|816|759|695
04538|952128|/equities/justsystems-corp|TOPIX500|6520|6620|6380|6520|6470|6380|6370|6440|6310|6220|6190|6080|6140|6130|6330|6380|6160|6050|6100|6160|6140|6040|6000|6050|6070|6240|6250|6170|6170|6090|6200|6030|5890|5880|5850|5880|5900|5980|6130|6260|6230|6490|6550||6970|7070|7120|7340|7670|7650|7620||7610|7970|7820|7570|7600|7850|7770|7640|7620|7510|7830|7750|7890|7920|7620|7390|7520|7530|7470|7370|7200|7090||7270|7020|7050|7040|7230|||7170|7140|6870|7040|7120|7150|6960|7210|7290|7300|7170|7140|6980|6900|6850|7000|6970|6820|7010|6870|7070|7120|7030|6940|6930|6840|7170||6850|6830|6750|6750|7300|7160|7110|6990|7510|7660|7420|7250|7090||6780|6840|7060|6990|6840|6750|6820|6790|6930|7120|7080|7050|7090|7230|7210|7120|7110|7080|7080|7160|7340|7290||7430|7570|7490|7470|7200|7400|||7270|7180|7080|6840|6880|7070|7040|7110|7240|7240|7680|8060|8160|8090|8120|7970|8160|7980|8120|7970|7840|7740|7720|7660|7610|7720|7610|7500|7320||7270|8400|8350|8290|8220|8150|8340|8230|8220|8120|||7900|7920|7710|7520|7570|7700|7700|7890|7870|7850|7720|7500|7450|7560|7350|7530|7620|7620|7810|7690|7660|7590|7510|7510|7460|7280|7400|7170|7370|7410|7520|7510|7150|7270|7500|7590|7690|7670|7400|7010|7090|7370|7480|7150|7160|6980|6850|6910|7100|6880|7030|7130|6870|7070|7170
04539|946280|/equities/ks-holdings-corp|TOPIX500|1498|1497|1503|1523|1553|1538|1530|1533|1551|1532|1527|1556|1577|1528|1532|1499|1502|1521|1522|1536|1558|1538|1554|1573|1561|1559|1559|1519|1549|1521|1501|1482|1473|1459|1436|1420|1420|1437|1444|1439|1429|1479|1476||1523|1535|1519|1527|1522|1517|1509||1500|1502|1482|1474|1454|1449|1459|1402|1419|1411|1424|1426|1438|1428|1409|1378|1381|1409|1409|1437|1403|1405||1409|1386|1409|1412|1424|||1436|1421|1413|1393|1389|1380|1358|1397|1394|1376|1387|1319|1313|1312|1268|1268|1256|1255|1268|1297|1299|1251|1268|1307|1309|1309|1321||1302|1287|1304|1332|1337|1336|1334|1313|1306|1319|1346|1336|1385||1356|1334|1363|1351|1351|1363|1379|1378|1403|1382|1396|1384|1422|1446|1436|1442|1420|1396|1395|1382|1423|1399||1420|1450|1463|1446|1408|1404|||1395|1400|1400|1397|1438|1447|1427|1414|1436|1443|1496|1490|1478|1479|1503|1502|1550|1575|1590|1579|1535|1510|1505|1467|1433|1438|1439|1430|1450||1399|1429|1413|1406|1427|1360|1394|1409|1400|1413|||1390|1397|1382|1385|1387|1403|1392|1401|1351|1378|1391|1409|1426|1402|1398|1431|1468|1477|1482|1490|1508|1488|1464|1462|1462|1441|1454|1424|1435|1454|1457|1427|1427|1378|1364|1348|1366|1360|1380|1379|1370|1370|1378|1320|1318|1304|1269|1232|1255|1206|1218|1196|1215|1191|1116
04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|2197.5|2190|2220|2270|2270|2292.5|2295|2320|2327.5|2255|2255|2297.5|2215|2170|2237.5|2225|2185|2147.5|2165|2282.5|2202.5|2097.5|2032.5|2020|2077.5|2090|2127.5|2172.5|2127.5|2140|2150|2120|2055|2082.5|2037.5|2085|2082.5|2025|2077.5|2050|1955|2035|2045||2090|2132.5|1985|1837.5|1900|1955|1907.5||1945|1915|1945|1950|1810|1757.5|1742.5|1717.5|1700|1682.5|1705|1700|1745|1742.5|1732.5|1685|1665|1720|1750|1665|1632.5|1675||1707.5|1742.5|1782.5|1807.5|1837.5|||1872.5|1875|1822.5|1810|1787.5|1772.5|1765|1815|1845|1847.5|1795|1787.5|1865|1897.5|1772.5|1697.5|1670|1617.5|1612.5|1627.5|1657.5|1687.5|1655|1635|1640|1620|1625||1577.5|1550|1550|1570|1620|1605|1622.5|1605|1592.5|1675|1652.5|1685|1602.5||1590|1580|1448.5|1446.5|1377|1373.5|1387|1375|1418.5|1442.5|1450.5|1433.5|1454|1484.5|1489|1489|1488|1472.5|1445|1435|1452.5|1413.5||1386|1392.5|1396.5|1381|1368|1391|||1398.5|1376|1339.5|1294.5|1263.5|1256|1215.5|1212|1259.5|1237.5|1289.5|1327|1330.5|1350|1355.5|1378|1420|1417.5|1411|1406|1400.5|1364.5|1341|1303.5|1297.5|1253.5|1199.5|1191.5|1191.5||1201.5|1227.5|1088|1120|1094.5|1077.5|1132.5|1144|1148.5|1140|||1138|1141|1140|1153.5|1152.5|1174|1171.5|1162.5|1185.5|1216|1164.5|1146.5|1111.5|1108|1092.5|1089|1105.5|1077.5|1067|1024.5|976.5|961.5|946|946.5|950|912|909|887|880|878.5|888.5|891.5|882|850|855|866|870|873.5|886|862|859|866.5|847.5|850.5|834|831.5|776.5|786.5|817.5|813|836|834.5|828|824.5|802
04541|946108|/equities/kagome-co-ltd|TOPIX500|3325|3335|3260|3295|3300|3340|3355|3315|3350|3410|3370|3365|3480|3435|3485|3510|3460|3515|3575|3660|3600|3515|3515|3530|3565|3590|3500|3515|3500|3495|3430|3425|3400|3445|3420|3440|3330|3315|3305|3280|3175|3285|3310||3340|3360|3405|3380|3425|3430|3420||3495|3475|3495|3395|3395|3455|3405|3390|3470|3465|3430|3435|3395|3385|3420|3395|3435|3505|3505|3525|3525|3500||3525|3495|3475|3535|3595|||3640|3690|3705|3745|3745|3715|3695|3715|3725|3735|3695|3735|3755|3760|3725|3720|3640|3640|3745|3825|3855|3795|3810|3925|4065|4035|4095||4025|4060|3995|3975|3985|3920|3920|3910|3835|3850|3875|3855|3850||3820|3575|3640|3640|3565|3485|3560|3555|3605|3585|3630|3595|3595|3655|3625|3645|3615|3640|3595|3660|3670|3680||3680|3780|3775|3680|3640|3605|||3595|3500|3470|3395|3440|3385|3330|3280|3325|3275|3285|3310|3300|3240|3295|3265|3270|3255|3285|3275|3270|3275|3300|3275|3230|3300|3280|3240|3210||3165|3200|3275|3265|3220|3205|3215|3060|3125|3140|||3120|3195|3165|3160|3155|3180|3195|3250|3170|3225|3235|3245|3230|3245|3220|3140|3225|3190|3195|3150|3140|3195|3195|3190|3195|3145|3095|2996|2973|2997|3030|3065|3065|3045|3045|3010|3040|3015|3035|3035|3010|2970|2917|2877|2826|2856|2839|2829|2784|2786|2833|2791|2770|2771|2745
04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|1504|1508|1506|1535|1556|1554|1547|1541|1555|1554|1548|1553|1569|1543|1561|1556|1572|1571|1619|1630|1625|1615|1576|1614|1605|1600|1581|1558|1594|1585|1578|1559|1516|1505|1458|1439|1429|1428|1400|1387|1358|1422|1376||1421|1424|1430|1449|1472|1498|1492||1468|1510|1523|1468|1456|1459|1419|1417|1401|1428|1456|1420|1424|1457|1466|1431|1434|1419|1427|1454|1442|1435||1413|1396|1371|1360|1367|||1382|1395|1369|1352|1344|1349|1353|1377|1388|1371|1397|1380|1380|1367|1378|1394|1380|1380|1378|1389|1401|1383|1373|1385|1372|1388|1389||1351|1368|1323|1334|1287|1263|1273|1269|1232|1161|1147|1144|1144||1135|1112|1121|1123|1145|1166|1158|1145|1173|1167|1199|1202|1213|1213|1217|1231|1243|1265|1261|1267|1268|1235||1262|1302|1328|1299|1294|1298|||1309|1295|1302|1316|1337|1313|1323|1287|1291|1299|1313|1306|1303|1312|1321|1301|1310|1321|1340|1299|1309|1311|1322|1305|1311|1316|1329|1335|1319||1261|1226|1176|1199|1164|1156|1202|1223|1233|1239|||1246|1247|1272|1274|1278|1273|1261|1259|1232|1255|1248|1260|1270|1253|1249|1241|1284|1252|1253|1211|1236|1265|1253|1263|1247|1248|1265|1202|1254|1265|1296|1334|1300|1266|1269|1274|1261|1240|1222|1240|1233|1195|1170|1169|1193|1206|1207|1187|1185|1144|1145|1160|1167|1151|1112
04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|2968|2926|2900|3020|3070|3150|3085|3080|3085|3020|3120|3115|3050|3055|3110|3100|3060|3020|3025|3115|3110|3055|3010|3145|3200|3200|3275|3270|3280|3235|3275|3200|3260|3275|3230|3265|3240|3325|3310|3385|3380|3500|3425||3530|3495|3610|3635|3565|3600|3565||3535|3440|3450|3445|3270|3270|3115|3045|3030|3030|3090|3010|2961|2984|2883|2848|2892|2854|2822|2878|2829|2744||2812|2726|2736|2744|2751|||2830|2833|2768|2810|2821|2779|2773|2851|2924|2932|2934|2884|2885|2896|2812|2746|2769|2740|2853|2928|2951|2959|2929|2968|2943|2960|2933||2850|2844|2982|3070|3150|3135|3300|3445|3365|3105|2944|2925|2821||2744|2771|2826|2774|2744|2702|2688|2914|2954|2980|3020|2999|3020|3070|3050|3070|3030|3030|2979|2929|2827|2759||2767|2745|2702|2643|2693|2678|||2647|2700|2677|2601|2597|2596|2550|2574|2681|2654|2673|2766|2755|2838|2827|2737|2757|2730|2718|2656|2652|2588|2607|2602|2609|2619|2556|2536|2458||2309|2317|2410|2515|2526|2543|2550|2727|2765|2758|||2816|2821|2700|2683|2683|2762|2756|2826|2824|2913|2660|2766|2679|2603|2639|2620|2729|2683|2751|2730|2728|2734|2704|2672|2679|2642|2683|2604|2714|2728|2823|2775|2803|2733|2788|2683|2724|2707|2606|2580|2711|2709|2684|2646|2646|2688|2592|2548|2416|2362|2531|2460|2493|2200|2196
04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|4465|4460|4390|4405|4395|4390|4340|4310|4340|4325|4300|4275|4360|4245|4295|4305|4345|4335|4445|4585|4580|4470|4485|4565|4615|4585|4585|4555|4435|4440|4295|4395|4455|4415|4255|4245|4255|4270|4250|4250|4235|4210|4190||4155|4145|4220|4220|4160|4110|4095||4020|4105|4130|4145|4125|4115|4075|4100|4100|4130|4115|4100|4100|4065|4090|4020|4015|4085|4120|4145|4105|4135||4095|4085|4105|4035|4010|||3985|3995|3920|3925|3955|3905|3885|3915|3880|3865|3880|3910|3945|3940|3965|3905|3860|3865|3865|3855|3805|3855|3810|3955|3890|3850|3855||3875|3950|3955|4010|4025|4060|4140|4105|4205|4200|4195|4305|4300||4205|4105|4215|4185|4320|4355|4375|4395|4480|4450|4465|4400|4480|4555|4555|4600|4620|4695|4670|4745|4715|4710||4820|4915|4950|4865|4880|4850|||4905|4860|4795|4820|4835|4770|4720|4680|4875|4825|4860|4905|4925|4955|4900|4890|4950|5030|5030|5070|5070|5080|5080|5010|4980|5000|5070|5030|4950||4910|4850|4975|4965|4870|4775|4955|4945|4995|4985|||5050|5010|5040|5060|5050|5190|5160|5240|5120|5130|5200|5320|5330|5240|5230|5290|5510|5530|5590|5520|5550|5710|5670|5650|5660|5590|5630|5490|5570|5610|5730|5660|5770|5840|5880|5810|5780|5820|5920|5760|5910|5850|5780|5740|5800|5710|5640|5660|5590|5620|5750|5820|5760|5740|6160
04545|946323|/equities/kamigumi-co-ltd|TOPIX500|2158|2135|2119|2165|2209|2223|2187|2193|2205|2195|2166|2135|2185|2120|2105|2075|2110|2097|2135|2175|2177|2181|2153|2188|2204|2200|2231|2225|2210|2237|2191|2174|2178|2167|2105|2094|2080|2073|2032|2052|1992|2050|2010||2008|2016|2050|2040|2049|2060|2002||2000|2000|1981|1931|1890|1899|1874|1864|1844|1858|1878|1874|1861|1850|1865|1865|1875|1879|1877|1918|1889|1903||1898|1904|1882|1858|1870|||1883|1883|1868|1877|1860|1859|1854|1897|1865|1850|1882|1884|1884|1876|1876|1881|1860|1857|1871|1890|1894|1873|1805|1948|1933|1933|1932||1902|1933|1908|1957|1875|1898|1947|1976|1981|1940|1915|1899|1926||1908|1864|1896|1905|1903|1927|1913|1908|1924|1866|1930|1874|1900|1933|1952|1946|1999|2040|2047|2047|2033|2012||2068|2155|2192|2170|2147|2159|||2148|2135|2112|2133|2145|2140|2118|2097|2143|2127|2155|2192|2178|2169|2190|2154|2199|2182|2151|2131|2129|2126|2149|2149|2132|2140|2158|2151|2069||2036|1986|2025|2016|1944|1918|1995|2013|2016|2038|||2009|2027|2079|2061|2098|2089|2047|2076|2016|2060|2071|2099|2126|2073|2072|2082|2114|2109|2135|2074|2098|2112|2074|2068|2138|2145|2135|2092|2098|2160|2196|2220|2240|2190|2183|2177|2102|2092|2105|2060|2037|2005|1970|1910|1976|1950|1936|1920|1945|1868|1920|1936|1973|1916|1877
04546|946134|/equities/kaneka-corp|TOPIX500|4335|4430|4375|4470|4560|4500|4550|4545|4565|4540|4660|4695|4500|4365|4495|4495|4530|4550|4660|4685|4750|4770|4625|4825|4970|4950|4700|4585|4535|4580|4580|4505|4545|4535|4515|4535|4305|4270|4180|4255|4130|4325|4340||4275|4215|4265|4305|4270|4265|4230||4205|4025|3995|3915|3850|3890|3865|3765|3755|3755|3795|3685|3695|3545|3615|3575|3535|3550|3615|3675|3695|3700||3595|3615|3500|3485|3530|||3610|3660|3615|3650|3625|3605|3635|3675|3605|3440|3485|3475|3455|3470|3450|3420|3310|3365|3380|3295|3280|3215|3140|3290|3250|3275|3275||3240|3220|3200|3210|3180|3160|3165|3275|3135|3055|3045|2988|3005||3000|2908|3025|2995|3020|3035|3020|3005|3020|3000|3035|3040|3045|3090|3195|3255|3220|3220|3200|3190|3125|3020||2945|3000|3065|3020|2943|2996|||3035|2965|2939|2975|2998|2926|2938|2866|2873|2823|2798|2723|2713|2692|2688|2685|2672|2700|2714|2675|2665|2669|2704|2702|2744|2741|2757|2796|2735||2641|2659|2649|2584|2500|2470|2614|2666|2682|2683|||2693|2697|2708|2689|2734|2694|2652|2647|2574|2638|2661|2696|2743|2674|2713|2732|2800|2716|2774|2773|2853|2906|2898|2800|2890|2911|2896|2740|2806|2873|2994|3010|3025|2985|2937|2922|2900|2863|2873|2913|2920|2807|2756|2728|2811|2720|2799|2765|2770|2758|2856|2821|2847|2750|2715
04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|1092|1077.5|1070|1069|1078|1079.5|1092|1078|1094.5|1117|1115.5|1106.5|1134|1125|1128|1129|1164|1198|1194.5|1228|1253|1255|1207.5|1238.5|1238.5|1218|1199.5|1193|1208.5|1206|1179|1190.5|1184.5|1190.5|1120|1097|1076|1080|1066|1070.5|1062.5|1075|1076.5||1072.5|1068|1094.5|1075|1071.5|1075.5|1080||1087|1073|1070|1061.5|1034.5|1029.5|1021|1030.5|1025|1070.5|1080.5|1109|1079.5|1054.5|1044|1039.5|1038|1029.5|1024.5|1025.5|1017.5|1057||1019.5|1010.5|994.9|974.9|982.6|||973.7|971.6|963.2|959.5|952.6|943.7|941.3|957.3|967.2|953.6|948.9|943.6|946.4|942.3|934.3|923.8|916.6|925.3|964.6|962.6|954.7|955.7|955.3|979.4|979.2|987.4|992.6||995.4|994.8|997.1|1009|997.8|994.6|1001|1021.5|1004|978.7|978.8|966.4|965.5||963.9|950.9|979.7|989.8|993.6|1003|1002|1002.5|1018.5|1000.5|1016|998|1001|1008|1012.5|1016|1022|1022|1030.5|1026|1025.5|1001||1020|1035.5|1068|1046.5|1047.5|1057|||1057|1054|1060.5|1071.5|1080.5|1063|1041|1035.5|1041|1047.5|1057|1062|1055|1055|1044|1033|1033|1035.5|1041|1029|1029|1025|1035|1033|1041.5|1047|1057|1059.5|1046.5||1016|1005.5|1012.5|1009|1007|1001.5|1020.5|1031.5|1045.5|1063.5|||1048|1053|1085|1086.5|1083|1107.5|1061.5|1083|1060|1075|1060.5|1062|1070|1055.5|1062|1055|1045|1039|1037.5|1015.5|1024|1047|1041.5|1055|1053.5|1072.5|1082|1070|1100|1121.5|1126.5|1135.5|1111|1084.5|1082|1084.5|1087.5|1101.5|1073.5|1116|1112|1084.5|1065.5|1037|1028.5|1024.5|1023.5|1013|1003.5|1000.5|1031|1061|1052|1053.5|1029
04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|2890|2929|2858|2924|2939|2900|2921|2907|2929|2893|2894|2879|2908|2877|2976|3000|2990|2955|2993|3010|2956|2891|2880|2883|2899|2937|2944|2918|2859|2839|2822|2766|2740|2774|2767|2779|2795|2784|2808|2784|2782|2856|2883||2917|2936|2972|3005|3060|3095|3050||3200|3280|3110|3020|3030|3105|3080|3085|3085|3020|3035|2957|3020|2982|2870|2847|2912|2910|2945|3015|3065|3085||3095|3115|3080|3105|3100|||3175|3205|3185|3160|3120|3105|3060|3090|3070|3055|3005|3010|3085|3070|3005|3075|3015|3060|3095|3115|3135|3120|3165|3215|3170|3165|3065||3005|2980|2947|2915|2907|2894|2912|2900|2822|2891|2836|2774|2726||2726|2689|2753|2775|2806|2805|2836|2835|2800|2800|2795|2757|2800|2807|2752|2707|2625|2614|2585|2553|2562|2543||2608|2650|2644|2612|2620|2640|||2625|2605|2639|2632|2661|2627|2595|2573|2575|2575|2581|2599|2570|2541|2529|2495|2504|2532|2552|2507|2471|2371|2400|2441|2414|2431|2384|2357|2277||2138|2170|2161|2133|2070|2030|2037|2042|2108|2156|||2149|2165|2151|2118|2173|2219|2155|2191|2154|2199|2236|2273|2283|2250|2217|2247|2273|2244|2269|2229|2245|2236|2212|2226|2210|2209|2228|2165|2209|2265|2312|2330|2330|2372|2347|2324|2279|2238|2232|2237|2188|2169|2110|2086|2101|2126|2072|2016|2050|2000|2018|2089|2105|2047|1980
04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|7202|7136|7064|7115|7155|7240|7314|7290|7306|7352|7335|7299|7434|7406|7427|7401|7331|7313|7327|7430|7212|7132|7163|7204|7209|7301|7295|7254|7198|7186|7121|7097|7221|7273|7193|7312|7107|7078|7053|7207|7144|7137|7095||7270|7435|7504|7400|7420|7450|7486||7636|7564|7517|7260|7232|7877|7632|7594|7597|7690|7665|7543|7680|7685|7621|7635|7716|7752|7822|7873|7733|7750||7844|7742|7696|7763|7927|||7970|8030|7934|7863|7876|7910|7783|7839|7804|7845|7780|7762|7791|7730|7745|7962|7793|7767|7860|7889|7823|7901|7808|7900|7968|7966|8029||7830|7860|7822|7850|7902|7886|8118|8032|7882|7669|7644|7613|7613||7527|7420|7586|7627|7601|7551|7637|7678|7760|7754|7849|7724|7816|7862|7859|7785|7769|7778|7772|7870|7889|7777||7887|8101|8172|8046|8111|8202|||8098|8004|8151|8112|8190|8141|8021|7947|7985|7860|7957|8020|8027|8039|8069|8008|8041|8082|8092|8025|8103|8185|8145|8110|8041|8132|8127|8128|7897||7877|7863|8005|8027|7863|7636|7860|8288|8434|8544|||8480|8720|8545|8465|8535|8614|8452|8512|8409|8490|8529|8727|8747|8668|8584|8535|8540|8491|8638|8684|8635|8631|8650|8629|8679|8718|8803|8643|8668|8755|8966|8960|8911|9076|9080|8981|9000|8891|8647|8806|8628|8640|8552|8571|8622|8771|8826|8850|8739|8666|8666|8646|8450|8510|8321
04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|2484|2491|2437|2552|2608|2643|2675|2664|2636|2642|2660|2628|2617|2623|2690|2680|2640|2742|2780|2699|2776|2709|2677|2768|2840|2820|2783|2802|2796|2805|2725|2582|2551|2568|2490|2547|2544|2579|2447|2388|2388|2390|2371||2307|2294|2374|2454|2399|2314|2315||2323|2356|2405|2365|2338|2344|2314|2273|2215|2301|2263|2312|2392|2404|2398|2464|2488|2474|2516|2564|2635|2562||2527|2463|2351|2334|2340|||2324|2306|2263|2154|2131|2061|2128|2102|2073|2010|2117|2104|1991|1793|1760|1687|1612|1586|1602|1585|1567|1536|1515|1590|1605|1611|1600||1588|1588|1595|1597|1576|1541|1573|1597|1599|1408|1383|1323|1354||1325|1240|1304|1266|1321|1367|1357|1329|1336|1292|1340|1281|1300|1330|1388|1370|1402|1430|1461|1463|1405|1370||1417|1450|1472|1441|1452|1483|||1527|1494|1537|1578|1609|1567|1544|1503|1515|1490|1475|1475|1455|1477|1502|1484|1468|1501|1514|1450|1468|1469|1475|1476|1510|1523|1554|1580|1558||1428|1443|1533|1538|1469|1434|1504|1538|1566|1621|||1620|1635|1659|1657|1685|1625|1576|1559|1487|1538|1559|1574|1592|1527|1530|1505|1550|1487|1557|1564|1652|1710|1700|1698|1716|1781|1817|1660|1768|1819|1925|1975|1980|1888|1786|1762|1735|1699|1706|1803|1754|1690|1614|1565|1608|1612|1587|1511|1509|1485|1564|1585|1680|1599|1527
04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|945|959|909|915.67|896|877|885.33|856|873.33|881|939|930|893|858.33|869.67|829.33|838.33|845|857.33|815|852.67|835.67|805.67|849.33|915.33|874|850.67|845.33|833.33|798.33|746|721.33|640|652|665|691|708.33|668.33|649|669.67|668.33|688.33|671.67||688.33|667|652.67|668.67|632.67|606.67|615.33||644|644.67|656.33|628.67|657.67|630|629.67|618|610.33|623.67|600.67|617.33|657|675.67|669.67|672|679.33|686.67|697.67|703.33|738|720||757|773.33|755.33|716|703.67|||704|690|667.67|679.67|630.33|620.67|630.33|667|676|674.67|662.33|649.67|654.67|638.67|662|681.33|656.67|637.67|671.67|641|605.67|584|563|568|560.33|563.33|531.33||522.33|516.67|511|516.33|526|491.67|492|502.67|493|491|463.33|433.33|448.33||433.33|422|429.33|433.33|448|460|456|449|452.67|442.67|445|424.33|423|434.67|444|443|446.33|443|421.67|410.33|405.7|393.7||389.3|411.3|413.7|420|420.7|421.7|||417.7|413.3|404|421|417|451.7|435.7|404.7|385.7|387.3|392.7|398.7|406|397.3|394.3|385.7|379.3|386.7|373|364.3|374.3|375.7|371.7|367|367|365|367.7|377.3|361.3||345.7|338.7|340.7|343.7|317.7|319.7|337|345|342.7|343.7|||343.3|346|352.3|349.7|355.7|357|346.3|352.7|343.3|351.3|355|365|362|348.7|349|339.7|338|336.7|353|356.7|361.3|372|380|374.7|376.3|360.7|360|326.7|345|354.3|387|384.3|391.7|387.3|377|384.7|379.7|383.7|370.3|397.7|411.7|388.3|373|366|378.7|369|370.3|353.7|338.7|328|340.3|352|373.7|341|324.3
04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|3336|3374|3356|3367|3425|3444|3448|3427|3461|3471|3490|3453|3481|3466|3521|3461|3437|3395|3494|3606|3617|3544|3450|3506|3489|3500|3530|3523|3564|3510|3479|3468|3489|3373|3351|3278|3225|3259|3255|3288|3290|3383|3375||3391|3416|3362|3358|3399|3365|3315||3369|3326|3337|3274|3211|3173|3145|3101|3079|3200|3279|3300|3260|3244|3212|3183|3214|3232|3278|3238|3252|3206||3204|3135|3152|3098|3096|||3066|3105|3063|3032|3039|3009|3024|3028|3022|2991.5|2964.5|2960.5|2951|2947|2950.5|2935|2969|2969|2990.5|3029|2977.5|2999|2982.5|3060|3064|3016|3004||3042|3092|3080|3137|3150|3105|3162|3092|3050|3028|2990|2934.5|2909.5||2921|2792.5|2765|2786|2836|2798|2770.5|2762.5|2790.5|2725|2737|2764.5|2744|2736|2696.5|2704.5|2694|2726|2738.5|2698.5|2655|2677||2656|2665|2780|2738|2742.5|2754.5|||2743|2860|2852|2805|2832|2921|2949|2926.5|2953.5|2910|2975|2999.5|2964|2996.5|3078|3231|3267|3329|3343|3334|3320|3320|3350|3349|3346|3324|3283|3311|3255||3218|3217|3245|3290|3296|3259|3356|3353|3334|3364|||3322|3341|3347|3314|3302|3344|3305|3310|3265|3278|3259|3224|3241|3192|3175|3187|3234|3161|3225|3170|3179|3180|3167|3139|3160|3205|3207|3141|3164|3171|3191|3241|3228|3199|3214|3165|3159|3167|3136|3151|3095|3075|3080|3075|3085|3181|3227|3243|3165|3148|3137|3180|3158|3175|3066
04553|952896|/equities/keihan-electric-railway|TOPIX500|3920|3855|3795|3890|4020|4165|4195|4190|4250|4345|4380|4340|4440|4470|4540|4565|4535|4600|4750|4880|4815|4675|4700|4950|5110|5180|5210|5290|5180|5140|5000|5020|5040|5030|5050|4995|4910|4895|4845|4780|4780|4845|4880||4910|4915|5120|5120|5150|5130|5130||5100|5160|5170|5060|4990|4945|4815|4735|4765|4820|4815|4845|4935|4925|4990|4965|5050|4990|5030|5020|4930|4915||4905|4865|4830|4810|4905|||4945|4990|4885|4830|4805|4785|4725|4815|4830|4915|4930|4975|5050|5020|4950|4950|4935|4960|4940|4900|4905|4835|4915|4785|4770|4755|4780||4645|4675|4545|4580|4585|4490|4545|4570|4415|4185|4135|4185|4150||4130|3960|4025|4010|4005|4060|4095|4025|4050|4025|4145|4140|4230|4295|4340|4310|4330|4375|4370|4435|4405|4280||4360|4475|4580|4435|4435|4525|||4465|4445|4505|4560|4715|4670|4570|4550|4610|4575|4590|4595|4585|4510|4570|4560|4510|4580|4615|4505|4535|4530|4610|4590|4570|4680|4720|4640|4535||4400|4335|4395|4490|4265|4280|4420|4525|4580|4665|||4605|4660|4620|4635|4675|4675|4605|4660|4585|4680|4700|4760|4840|4725|4740|4700|4805|4825|4885|4810|4840|4865|4830|4875|4875|4870|4960|4850|4955|5040|5050|5060|5040|5070|5170|5110|5160|5090|5120|5160|5080|5080|4950|4985|4940|5050|4955|4865|4850|4750|4815|4750|4830|4780|4635
04554|946313|/equities/keikyu-corp|TOPIX500|1408|1394|1370|1414|1430|1473|1479|1485|1495|1510|1514|1520|1569|1619|1670|1651|1628|1671|1730|1787|1767|1716|1710|1779|1830|1853|1837|1855|1804|1795|1745|1768|1775|1770|1709|1696|1686|1666|1684|1680|1684|1754|1781||1807|1801|1841|1823|1797|1778|1764||1767|1757|1767|1745|1703|1713|1691|1645|1676|1663|1631|1624|1620|1611|1681|1723|1824|1795|1830|1844|1786|1770||1752|1737|1722|1703|1728|||1769|1797|1758|1751|1735|1704|1683|1697|1710|1736|1772|1789|1807|1813|1811|1826|1818|1801|1829|1842|1831|1810|1787|1841|1867|1871|1871||1807|1808|1782|1793|1756|1740|1745|1777|1705|1566|1558|1545|1526||1525|1456|1469|1474|1473|1503|1510|1503|1535|1523|1600|1587|1616|1622|1646|1620|1637|1658|1643|1666|1656|1568||1614|1639|1683|1631|1642|1674|||1639|1616|1633|1629|1668|1647|1600|1560|1609|1601|1574|1592|1582|1571|1582|1563|1531|1556|1569|1505|1541|1566|1578|1570|1556|1556|1564|1557|1510||1436|1390|1440|1469|1364|1375|1447|1518|1540|1585|||1565|1589|1592|1600|1613|1596|1557|1585|1550|1594|1595|1611|1649|1614|1636|1606|1651|1670|1726|1703|1711|1701|1682|1708|1700|1700|1738|1694|1724|1772|1789|1814|1788|1793|1783|1808|1797|1772|1801|1858|1829|1839|1794|1740|1744|1766|1737|1682|1683|1681|1745|1779|1825|1735|1663
04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7030|6940|6790|6900|6970|7130|7120|7060|7090|7190|7280|7170|7280|7350|7540|7500|7420|7440|7570|7760|7670|7370|7210|7450|7660|8000|8000|8130|7920|7930|7810|7800|7900|8030|7800|7770|7760|7780|7870|7930|7950|8350|8340||8380|8430|8710|8710|8710|8720|8620||8480|8560|8560|8240|8240|8460|8270|7940|7650|7730|7720|7940|8190|8240|8140|8140|8470|8270|8310|8270|7990|7830||7750|7660|7690|7640|7580|||8000|7970|7730|7590|7550|7460|7410|7460|7500|7640|7720|7790|7740|7660|7630|7870|7850|7710|7700|7660|7560|7500|7410|7680|7770|7960|8030||7730|7830|7570|7700|7570|7440|7570|7460|7050|6740|6650|6530|6380||6310|6050|6060|6080|6030|6020|6000|5970|6060|6020|6240|6250|6370|6380|6430|6400|6490|6570|6520|6610|6600|6440||6500|6580|6690|6490|6480|6590|||6380|6380|6530|6570|6700|6670|6500|6450|6490|6450|6450|6460|6450|6370|6410|6280|6230|6370|6460|6290|6260|6280|6250|6140|6090|6150|6160|6080|6000||5700|5540|5680|5630|5200|5240|5520|5850|5850|5940|||5850|6050|5940|5990|6030|6040|5860|5940|5830|5900|5960|5980|6130|6060|6140|6050|6160|6220|6400|6280|6270|6240|6120|6380|6240|6220|6310|6140|6250|6330|6350|6360|6290|6300|6340|6360|6370|6320|6400|6400|6150|6280|6230|6060|6090|6240|6140|6100|5910|5800|5750|5780|5830|5610|5400
04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3370|3315|3245|3315|3395|3505|3490|3480|3410|3480|3515|3465|3550|3615|3695|3660|3625|3620|3705|3715|3685|3565|3500|3620|3705|3820|3815|3925|3910|3925|3845|3885|3985|3960|3855|3840|3825|3835|3875|3885|3840|3965|3845||3790|3735|3900|3900|3890|3950|3985||4000|3950|3980|3895|3800|3820|3650|3515|3545|3525|3545|3455|3465|3450|3435|3425|3460|3375|3400|3440|3350|3335||3330|3310|3270|3280|3370|||3490|3520|3370|3405|3375|3340|3300|3395|3470|3575|3660|3725|3745|3765|3760|3640|3650|3685|3705|3670|3605|3545|3505|3625|3650|3700|3785||3670|3770|3755|3815|3720|3550|3690|3725|3585|3225|3230|3205|3200||3115|2915|3005|3035|3020|3010|3025|2949|2967|2899|3005|2970|3000|2993|2984|2930|2965|3005|3000|3040|3050|2924||2969|3045|3105|3030|3070|3085|||3075|3020|3090|3130|3200|3180|3100|3065|3140|3100|3065|3100|3105|3095|3120|3045|3000|3035|3075|2967|2998|2975|3010|2972|2997|2985|2963|2944|2856||2710|2655|2697|2703|2498|2567|2677|2852|2871|2984|||2999|3060|3025|3080|3145|3105|3060|3165|3115|3170|3210|3295|3335|3265|3305|3300|3375|3330|3495|3400|3460|3435|3330|3395|3390|3410|3540|3390|3555|3550|3690|3665|3715|3615|3575|3585|3555|3500|3535|3555|3540|3610|3495|3400|3365|3405|3370|3230|3195|3115|3120|3125|3180|2993|2829
04557|946106|/equities/kewpie-corp|TOPIX500|2648|2609|2567|2565|2583|2610|2603|2601|2606|2589|2581|2564|2630|2697|2523|2494|2507|2520|2621|2622|2595|2559|2534|2542|2545|2508|2527|2505|2465|2462|2426|2429|2424|2459|2412|2411|2383|2368|2353|2359|2303|2343|2380||2394|2420|2423|2407|2445|2441|2412||2427|2408|2432|2399|2419|2452|2432|2446|2414|2347|2308|2297|2274|2265|2291|2304|2353|2356|2390|2375|2357|2369||2422|2219|2170|2201|2223|||2270|2281|2257|2248|2219|2203|2188|2199|2195|2198|2231|2209|2200|2184|2162|2158|2123|2149|2161|2166|2175|2167|2174|2285|2306|2311|2341||2343|2220|2244|2252|2254|2201|2230|2259|2246|2220|2207|2209|2178||2187|2138|2158|2171|2149|2137|2141|2129|2162|2160|2191|2192|2207|2241|2252|2285|2317|2286|2299|2303|2290|2228||2166|2169|2183|2136|2114|2109|||2121|2101|2090|2076|2100|2084|2043|2019|2012|1996|2002|2014|1998|2001|2008|1993|1994|1997|2009|1987|2011|2026|2027|2017|1991|2007|1995|1983|1953||1902|1905|1922|1943|1879|1877|1923|1920|1926|1946|||1932|1940|1918|1921|1927|1940|1924|1927|1882|1893|1924|1932|1980|1924|2041|2013|2035|2031|2075|2066|2082|2115|2109|2122|2130|2100|2106|2050|2070|2092|2157|2178|2159|2166|2170|2136|2131|2110|2109|2128|2118|2105|2073|2063|2075|2070|2085|2084|2070|2085|2116|2103|2136|2084|2083
04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|51540|51860|49920|50590|51640|51800|51320|51740|51120|50950|51810|51150|50500|51300|52390|53400|51910|50270|51900|51950|51120|51470|49790|50240|50120|52900|51460|50370|49760|49490|49390|47790|49130|48790|50310|51450|49640|50470|51030|50630|50560|53590|53140||56750|57330|58140|58220|58860|59080|57690||57090|57910|56750|56120|55830|56280|56460|57680|56140|57160|58520|56290|57470|57650|56880|56470|57760|57280|57040|57700|57910|58520||58770|57120|55790|56980|57660|||58000|58880|57560|56470|55800|55240|54210|55530|54960|55220|52440|51700|52060|52040|52640|53070|52930|51850|52300|53340|53980|52850|53290|53540|52700|51790|52220||51800|52310|51880|52680|53060|51710|53150|53000|51760|52470|51010|51970|50180||48190|47250|48650|49470|48590|48430|48730|49040|49520|49860|49670|48950|49580|50460|49770|49600|49520|49530|49190|49160|48290|47380||48980|49820|48050|47260|46260|46310|||46580|45940|45370|45140|45590|45100|44800|44150|44160|43470|43660|44540|44590|43320|43680|43080|43670|43900|43940|43560|43720|44430|45370|45700|45730|46080|45940|45090|44050||42260|42860|42200|42210|42500|44220|45440|45420|45780|46140|||45970|46220|44610|44100|44410|45850|45200|45500|44840|45270|44560|44700|43980|44080|43030|44340|45030|44710|44840|44740|44870|44830|44570|44620|44300|44460|43800|42120|43500|44700|44780|44900|44440|45300|46200|45700|45030|44290|44350|44580|42740|41810|40850|40100|40130|40720|39650|38870|38870|38770|39370|40160|39990|39490|39830
04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6440|6510|6230|6320|6580|6550|6490|6540|6530|6560|6630|6530|6640|6610|6670|6770|6730|6590|6760|6700|6630|6580|6460|6490|6490|7000|7290|7110|7030|7050|7040|6920|6880|6970|6880|6930|6990|7120|7180|7240|7030|7330|7330||7400|7480|7630|7590|7680|7360|7240||7380|7320|7360|7210|6940|7390|7290|7270|7380|7450|7570|7490|7570|7510|7490|7420|7590|7350|7430|7480|7380|7210||7260|7040|7000|7020|7060|||7170|7230|6920|6810|6780|6800|6600|6510|6530|6600|6600|6530|6590|6530|6550|6630|6580|6650|6670|6660|6730|6770|6490|6640|6710|6680|6790||6570|6650|6650|6680|6830|6690|6640|6550|6290|6260|6030|5860|5430||5320|5180|5280|5420|5330|5300|5220|5220|5200|5250|5220|5140|5170|5300|5290|5340|5420|5450|5490|5620|5730|5700||5820|5810|5840|5780|5690|5800|||5760|5680|5770|5670|5790|5810|5750|5780|5850|5740|5760|5900|5880|5850|5760|5690|5720|5710|5770|5650|5640|5690|5750|5760|5750|5850|5740|5620|5630||5640|5690|5890|5700|4995|4915|4940|4940|4965|4895|||4840|4895|4890|4915|4925|4965|4860|4980|4850|4875|5000|5060|5120|4985|5060|5020|5190|5080|5300|5240|5300|5280|5190|5350|5260|5250|5300|4950|5110|5130|5430|5410|5380|5360|5540|5510|5490|5360|5420|5350|5170|5220|5080|5060|5160|5170|5130|5050|4870|4855|4805|4880|4795|4760|4725
04560|946089|/equities/kinden-corp|TOPIX500|1855|1859|1846|1871|1904|1905|1885|1890|1908|1910|1898|1875|1906|1880|1897|1898|1908|1885|1917|1962|1924|1914|1866|1917|1928|1895|1911|1898|1904|1908|1868|1888|1829|1848|1806|1811|1800|1800|1789|1766|1739|1780|1771||1776|1765|1785|1791|1830|1845|1834||1821|1834|1825|1785|1775|1766|1745|1715|1680|1755|1754|1753|1723|1735|1720|1717|1701|1715|1725|1763|1744|1723||1703|1683|1668|1661|1670|||1679|1696|1677|1680|1660|1650|1636|1659|1657|1639|1648|1641|1658|1640|1640|1625|1605|1625|1649|1653|1657|1657|1673|1743|1741|1735|1740||1733|1731|1725|1728|1711|1707|1730|1720|1703|1687|1669|1670|1643||1666|1636|1679|1666|1693|1715|1722|1705|1728|1733|1773|1769|1774|1778|1797|1790|1817|1824|1809|1822|1865|1827||1853|1891|1937|1886|1889|1852|||1899|1851|1864|1867|1872|1846|1812|1775|1780|1752|1777|1778|1752|1738|1750|1727|1736|1747|1755|1727|1720|1708|1717|1741|1718|1724|1737|1731|1715||1669|1684|1659|1669|1641|1637|1677|1687|1694|1716|||1716|1714|1759|1751|1739|1756|1757|1765|1734|1752|1749|1765|1785|1762|1741|1765|1779|1755|1756|1746|1763|1767|1765|1787|1785|1782|1794|1763|1779|1808|1816|1837|1814|1807|1811|1797|1797|1791|1803|1816|1800|1786|1771|1774|1787|1789|1771|1751|1719|1735|1763|1759|1761|1779|1742
04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3910|3855|3825|3865|3915|4045|4035|4015|4020|4130|4155|4090|4150|4180|4250|4235|4205|4220|4375|4500|4510|4390|4330|4460|4570|4625|4610|4645|4580|4575|4490|4515|4580|4610|4430|4440|4375|4420|4420|4465|4450|4580|4585||4560|4545|4730|4730|4755|4650|4660||4675|4730|4790|4725|4520|4555|4435|4360|4390|4440|4390|4400|4475|4455|4610|4510|4530|4420|4460|4515|4400|4395||4460|4455|4400|4365|4440|||4520|4570|4415|4360|4340|4325|4305|4380|4400|4490|4555|4660|4730|4700|4665|4770|4725|4680|4740|4810|4755|4675|4630|4845|4885|4905|4940||4735|4820|4690|4745|4705|4530|4860|4955|4800|4435|4430|4420|4365||4330|4160|4220|4200|4205|4235|4250|4190|4250|4165|4330|4285|4450|4480|4480|4465|4480|4575|4580|4635|4570|4385||4485|4600|4735|4650|4705|4790|||4695|4650|4720|4765|4880|4805|4670|4645|4695|4690|4665|4675|4680|4615|4660|4700|4630|4695|4685|4530|4585|4595|4665|4585|4525|4625|4660|4595|4495||4285|4165|4285|4420|4120|4100|4240|4425|4485|4600|||4560|4680|4615|4665|4695|4680|4590|4660|4555|4610|4670|4685|4790|4720|4780|4735|4845|4890|4995|4890|4915|4930|4840|4915|4885|5030|5070|5010|5120|5210|5240|5270|5240|5240|5290|5350|5390|5320|5290|5500|5340|5390|5270|5180|5210|5300|5150|5050|5120|5220|5230|5190|5300|5130|4940
04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2067.5|2049|2015|2053.5|2082.5|2079.5|2053|2031|2030|2044|2050|2046.5|2090|2092|2109|2109.5|2098.5|2120.5|2187|2185.5|2184.5|2154|2146|2188.5|2179.5|2191|2179.5|2160.5|2157|2130.5|2116.5|2118.5|2154|2145|2113|2110.5|2108|2106.5|2081.5|2086.5|2088.5|2134.5|2102.5||2115|2117|2114|2155|2200|2211|2223||2221.5|2225|2262.5|2172.5|2218|2222|2218.5|2245.5|2246|2289.5|2302|2284.5|2297.5|2311|2295.5|2269|2305|2340|2339|2351|2305|2301||2292.5|2293.5|2300|2360.5|2374.5|||2434|2454|2441.5|2428.5|2404|2399|2398.5|2413.5|2424.5|2398.5|2423|2389.5|2362|2363.5|2414|2430|2444.5|2421.5|2438|2386|2349.5|2307|2273.5|2290|2280|2258.5|2273||2232|2220.5|2271|2256.5|2240.5|2152|2219|2183|2182.5|2094|1985|1949|1944.5||1917.5|1879|1933.5|1942.5|1977|1974|1965.5|1958.5|1971|1927|1960|1931|1958.5|2001|2004.5|1987.5|2000|2000|1980|1995|1988|1919.5||1973.5|2009|2012.5|2000|1971|1964.5|||1981.5|1961|1994|1982|2029.5|2026|2015|2013|2047|2004.5|2079.5|2097.5|2075|2069.5|2085|2045.5|2012|1994.5|2023.5|2048.5|2079|2097|2099.5|2092.5|2102|2108.5|2116.5|2089.5|2036||2002|2033|2099.5|2101.5|2060|2034|2105.5|2083.5|2087.5|2083|||2068.5|2100|2140|2138.5|2163|2133|2120|2125.5|2086.5|2113|2165.5|2230|2246.5|2204.5|2228|2209.5|2274.5|2232|2310.5|2301|2269|2317.5|2321.5|2319.5|2321.5|2311.5|2340.5|2242|2236|2283|2315|2373|2390|2329.5|2349|2301.5|2328|2236.5|2207.5|2210|2137|2129|2064|2034.5|2070|2075|2070|2028.5|1998|1984.5|2041.5|2070|2077.5|2070|2017
04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|10050|10060|9820|9860|9950|10060|10070|10050|10080|10170|10200|10090|10260|10220|10440|10550|10510|10330|10540|10750|10500|10490|10340|10260|10450|10400|10450|10420|10220|10130|10200|10150|10180|10350|9990|10230|10110|10140|10180|10100|10060|10360|10460||10990|10980|10830|10930|11120|11160|11160||11130|10990|11000|10920|10900|10760|11000|11810|11780|11990|11750|11700|11880|11930|12030|12030|12200|12180|12030|12320|12400|12330||12360|12500|12450|12300|12430|||12610|12880|12760|12760|12660|12650|12440|12400|12530|12480|12620|12790|12860|12720|12500|12300|12130|12060|12220|12540|12400|12610|12550|12420|12220|12050|11920||11640|11600|11500|11370|11410|11290|11340|11150|10940|11120|10830|10740|10480||10460|10170|10400|10300|9780|9750|9950|10190|10260|10350|10440|10350|10430|10550|10470|10510|10500|10420|10320|10390|10250|9970||10170|10310|10370|10100|10070|10100|||10070|9930|9840|9790|9970|9790|9650|9540|9480|9370|9530|9660|9680|9570|9440|9370|9390|9360|9410|9400|9320|9320|9330|9340|9260|9420|9350|9240|9150||9190|9160|9210|9230|9390|9360|9090|9060|9050|9100|||9050|9230|9130|9150|9130|9450|9330|9370|9410|9470|9460|9570|9530|9580|9460|9330|9480|9510|9690|9820|9780|9970|9970|10090|9830|9930|9840|9800|9750|9840|9700|9620|9480|9630|9790|9650|9700|9460|9600|9680|9570|9570|9590|9580|9690|9730|9690|9780|9800|9810|9840|9820|9720|9980|10000
04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|3160|3160|3060|3060|3070|3085|3050|3040|2940|2945|2966|2951|3015|3015|3010|3000|2985|2965|3045|3010|2921|2940|2940|2973|2974|2995|3020|3040|3005|3030|2976|2965|2856|2875|2758|2850|2823|2808|2860|2891|2735|2821|2821||2924|2961|2960|2940|2975|2943|2909||2934|3030|3035|2957|2930|2916|2960|2948|2906|2970|2980|3005|3035|2960|2879|2851|2877|2967|2969|3025|3000|3000||3065|3090|3085|3195|3145|||3180|3190|3170|3190|3255|3250|3135|3175|3235|3290|3080|3205|3480|3450|3440|3460|3360|3425|3425|3320|3425|3630|3640|3495|3455|3300|3290||3240|3185|3120|3135|3185|3145|3070|3000|2972|3060|2972|2947|2846||2864|2945|2807|2860|2850|2745|2755|2700|2805|2895|2860|2820|2790|2895|2850|2890|2915|2940|2855|2860|2845|2815||2890|2940|2830|2855|2675|2775|||2715|2725|2780|2640|2675|2750|2900|2910|2970|2890|3015|3100|3105|3060|3125|3130|3390|3435|3440|3560|3375|3425|3450|3450|3315|3340|3315|3250|3340||3315|3270|3290|3290|3305|3255|3325|3415|3370|3330|||3300|3320|3270|3260|3275|3340|3330|3350|3260|3195|3280|3140|3115|3080|2995|3035|3040|3065|3090|3090|3175|3070|3025|3020|3005|3035|3105|3025|3135|3120|3110|3090|3050|3100|3145|3080|3085|2980|2790|2680|2570|2695|2660|2570|2605|2560|2457.5|2467.5|2487.5|2520|2595|2555|2580|2625|2630
04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|727|739|723|760|763|759|763|751|755|740|752|770|774|753|728|719|715|748|751|722|715|692|672|705|728|722|715|714|739|750|734|731|728|753|742|707|696|708|649|654|656|671|646||636|625|631|663|638|646|655||650|637|632|538|521|522|512|503|487|497|502|506|521|539|544|549|543|538|552|568|573|569||570|576|563|548|541|||551|554|545|552|547|539|554|569|559|547|561|539|543|534|537|538|521|524|537|527|517|512|505|526|516|515|500||483|479|491|499|498|478|485|499|492|459|461|413|427||425|405|415|415|429|437|436|434|436|417|429|418|419|417|433|426|429|431|426|416|413|392||399|412|412|398|397|415|||425|422|424|430|442|437|441|428|432|428|422|400|405|406|407|401|401|408|410|393|400|397|395|387|395|395|402|406|397||362|375|377|371|346|338|357|367|384|383|||383|387|394|390|399|386|375|373|353|364|377|370|374|361|366|365|370|363|377|386|402|413|414|409|423|432|434|400|408|413|430|439|451|433|406|412|406|402|401|422|411|396|388|375|388|385|383|367|375|361|368|388|376|351|335
04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|2492.5|2535|2515|2555|2530|2530|2497.5|2510|2565|2595|2600|2545|2525|2505|2530|2540|2477.5|2482.5|2465|2615.3899|2603.8501|2530.77|2542.3101|2619.23|2646.1499|2665.3899|2669.23|2634.6201|2565.3899|2526.9199|2492.3101|2453.8501|2357.6899|2330.77|2323.0801|2388.46|2411.54|2415.3899|2450|2426.9199|2303.8501|2380.77|2346.1499||2450|2453.8501|2511.54|2530.77|2534.6201|2515.3899|2496.1499||2469.23|2465.3899|2419.23|2353.8501|2326.9199|2392.3101|2311.54|2284.6201|2311.54|2346.1499|2492.3101|2373.0801|2311.54|2300|2273.0801|2265.3899|2284.6201|2307.6899|2323.0801|2396.1499|2388.46|2369.23||2388.46|2315.3899|2361.54|2400|2369.23|||2423.0801|2384.6201|2380.77|2361.54|2392.3101|2400|2330.77|2419.23|2484.6201|2580.77|2473.0801|2450|2480.77|2442.3101|2334.6201|2284.6201|2292.3101|2230.77|2215.3899|2173.0801|2150|2161.54|2134.6201|2130.77|2130.77|2088.46|2053.8501||2019.23|2034.62|1957.6899|1919.23|1953.85|1950|1930.77|1871.15|1876.92|2161.54|2096.1499|2080.77|2030.77||1961.54|1969.23|2034.62|1984.62|1917.3101|1859.62|1900|1909.62|1946.15|2003.85|2011.54|1984.62|2019.23|2053.8501|2030.77|2023.1|1996.2|2003.8|1957.7|1923.1|1930.8|1909.6||1946.2|1938.5|1905.8|1911.5|1857.7|1884.6|||1903.8|1800|1800|1692.3|1676.9|1628.8|1642.3|1573.1|1551.9|1575|1632.7|1694.2|1661.5|1642.3|1617.3|1617.3|1671.2|1688.5|1675|1701.9|1669.2|1650|1686.5|1671.2|1661.5|1673.1|1650|1613.5|1638.5||1723.1|1744.2|1717.3|1684.6|1648.1|1563.5|1546.2|1546.2|1492.3|1315.4|||1323.1|1323.1|1301.9|1288.5|1298.1|1350|1355.8|1363.5|1332.7|1363.5|1363.5|1351.9|1344.2|1344.2|1323.1|1325|1344.2|1346.2|1373.1|1336.5|1340.4|1328.8|1319.2|1319.2|1300|1290.4|1282.7|1242.3|1253.8|1265.4|1242.3|1213.5|1192.3|1200|1225|1228.8|1232.7|1217.3|1196.2|1167.3|1173.1|1190.4|1196.2|1194.2|1188.5|1194.2|1180.8|1186.5|1184.6|1176.9|1198.1|1173.1|1144.2|1149.2|1147.7
04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3475|3530|3420|3555|3640|3570|3635|3600|3610|3570|3655|3625|3670|3620|3695|3680|3705|3710|3775|3760|3730|3720|3650|3790|3900|4015|4095|4125|4025|4035|4100|3905|3855|3915|3790|3860|3765|3660|3665|3660|3550|3745|3645||3875|3860|3920|3980|4045|4010|3995||3940|3825|3845|3675|3590|3635|3705|3590|3365|3460|3525|3435|3535|3505|3555|3490|3530|3385|3375|3490|3430|3490||3540|3575|3465|3500|3500|||3510|3560|3550|3545|3465|3450|3440|3430|3410|3495|3520|3550|3530|3465|3435|3560|3480|3490|3530|3380|3330|3250|3140|3300|3285|3345|3400||3280|3125|3020|3000|2930|2860|2905|2900|2795|2725|2685|2645|2700||2655|2510|2675|2520|2545|2585|2625|2595|2610|2565|2590|2555|2550|2555|2625|2670|2680|2665|2640|2650|2835|2745||2675|2850|2810|2730|2715|2735|||2770|2730|2805|2820|2835|2750|2775|2740|2735|2675|2595|2600|2575|2610|2570|2520|2540|2540|2555|2492.5|2495|2497.5|2520|2505|2490|2495|2520|2460|2402.5||2275|2255|2195|2180|2122.5|2062.5|2137.5|2100|2305|2292.5|||2252.5|2245|2270|2282.5|2315|2320|2260|2217.5|2120|2150|2182.5|2265|2275|2197.5|2160|2127.5|2170|2127.5|2172.5|2150|2202.5|2190|2162.5|2157.5|2202.5|2230|2290|2180|2272.5|2285|2412.5|2437.5|2400|2482.5|2387.5|2367.5|2332.5|2232.5|2282.5|2347.5|2300|2252.5|2170|2137.5|2170|2182.5|2185|2082.5|2025|1987.5|2050|2070|2085|2002.5|1900
04568|952668|/equities/kokuyo-co-ltd|TOPIX500|432.5|431.25|424|433|437|438|436.25|435.5|444.5|443.5|439.5|433.5|434.5|432.5|435.75|432.25|427|428.5|434.5|437|436|431.25|429.5|434|448.25|448.75|433|429.75|427|421|411.75|410.25|410.25|405.75|392.5|388.25|381.25|381.5|377.5|382.5|380|382.25|367.5||355.75|352.75|360.75|366.75|366.5|379.75|365||363.25|363.5|363.25|356.5|357.25|351.25|344.25|343.75|340.75|341.75|342.5|336|335.75|334.25|338.5|338.75|345.5|348.75|352|357.25|359.25|358.5||358.75|353.75|353.75|345.75|339|||349.25|358.75|359|366.75|358.25|358|355.5|362|364|363.5|362|365.5|363.25|365.75|365.25|364.75|354.75|357|355.25|356|349.25|346.25|335.5|347|346.75|349|354.5||358.25|355|349.75|352|348|349|364.25|363|354.5|353.25|356|349|349.75||353|353.5|358.75|361.25|356.25|328.25|329.5|328|330.5|327|331.25|329.25|330.5|336|339.25|336|335.75|334.75|330.5|329.75|332.25|326.5||330|335.25|337|329.25|325.5|328.25|||333.5|329.25|323.25|323|324.75|314.5|312.75|309.25|310|306.25|300.25|298.5|298.5|296.25|295.5|297|299.25|302.25|302.75|299.5|299.75|299|300.75|300.75|297|303.5|303.25|302.5|298||289.5|284.75|283.25|285|280|277.5|291.75|294.25|300.5|306.5|||307.25|309.25|319.25|314|322.5|318.75|313.25|316|300|308.5|315|320.75|323.75|321|321|317.75|325.5|325.5|322.5|316.75|320.75|323.5|317|321|324.25|326.25|324.75|316.5|317.75|330.5|333.25|338|342|347.25|347|349.75|349.5|347|350.5|356.5|357.75|347.75|340.5|334.75|336.5|330.5|325.5|321|319.5|316.5|327.75|334.75|337.25|326.25|325
04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3148|3251|3149|3245|3370|3371|3382|3355|3370|3364|3381|3422|3423|3424|3477|3449|3430|3419|3479|3352|3300|3275|3246|3349|3391|3440|3500|3440|3475|3470|3433|3395|3343|3323|3300|3275|3260|3297|3220|3219|3190|3309|3193||3253|3222|3231|3281|3225|3262|3166||3098|3071|3088|2945.5|2971.5|2995.5|2975.5|2973|2862.5|2892.5|2922|2863.5|2935|2986.5|3035|3035|3009|3007|3015|3020|3023|3010||3052|3019|2875.5|2833.5|2822.5|||2817.5|2832|2771.5|2756|2744.5|2715|2712|2773.5|2779.5|2765|2778|2781|2775|2740.5|2763.5|2731|2659.5|2702|2672|2655.5|2672.5|2609.5|2540|2603|2583|2621|2568.5||2518.5|2508|2541.5|2561|2547|2492|2565|2555.5|2512|2453.5|2427|2348.5|2457||2425.5|2341|2410|2381.5|2475.5|2517|2486|2452|2460.5|2415.5|2444.5|2415|2435|2438.5|2457.5|2456.5|2436|2456.5|2450.5|2431.5|2378|2339.5||2310|2366|2386|2349|2326|2374.5|||2413|2394.5|2398|2418.5|2422|2393|2385.5|2331.5|2319|2326.5|2276|2268|2280|2315|2304|2304.5|2283|2307.5|2298.5|2250|2235|2214.5|2196|2202.5|2237.5|2254|2258|2276.5|2213.5||2063|2086|2075.5|2078.5|2015|2066|2260|2275|2315|2344.5|||2308.5|2330.5|2348|2310|2275|2276.5|2217|2199|2160|2189|2180|2200|2236|2184.5|2178|2167.5|2203.5|2153|2150|2136.5|2197.5|2189|2202|2186.5|2200|2225.5|2258|2100|2182.5|2220|2306|2325|2342.5|2298.5|2277.5|2288|2220.5|2189|2180|2243.5|2186.5|2126|2110|2076.5|2099.5|2102|2111.5|2033.5|2040|2004|2040|2042|2099|2034.5|1977
04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6450|6450|6390|6520|6750|6640|6680|6770|6660|6620|6880|6780|6630|6690|6860|6740|6760|6590|6600|6650|6640|6500|6390|6640|6740|6850|7110|7200|7200|7090|7380|7230|7060|7080|6920|6880|6950|7100|6930|6950|6830|7220|7100||7460|7270|7350|7450|7420|7310|7210||7390|7400|7350|6980|6840|6830|6670|6580|6400|6490|6680|6540|6620|6640|6640|6700|6730|6560|6500|6470|6400|6110||5970|5740|5820|5870|5800|||5800|5800|5800|5750|5790|5780|5640|5750|5900|6070|6090|6000|5920|6020|5980|6010|6020|5970|5870|5590|5480|5600|5470|5440|5440|5330|5260||5190|5210|5270|5340|5230|5220|5250|5130|5260|5070|4985|4645|4365||4200|4070|4180|4050|4095|4115|4180|4190|4245|4275|4265|4340|4495|4490|4565|4525|4510|4560|4595|4570|4510|4485||4540|4525|4445|4390|4360|4390|||4300|4290|4375|4440|4475|4495|4480|4385|4280|4205|4215|4260|4150|4065|4085|3950|4010|4020|3995|3900|3840|3865|3910|3860|3935|3930|3995|3925|3850||3885|3785|3700|3610|3350|3215|3345|3365|3360|3440|||3440|3440|3445|3400|3475|3440|3405|3405|3270|3330|3365|3525|3595|3515|3555|3550|3590|3510|3660|3540|3655|3665|3605|3680|3680|3755|3740|3530|3630|3750|3905|3885|4000|3910|3865|3850|3810|3785|3785|3850|3755|3670|3630|3540|3540|3485|3530|3385|3390|3420|3475|3515|3500|3435|3360
04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|591|587|590|605|613|613|620|625|609|602|598|582|593|575|587|585|597|600|611|599|608|612|584|610|613|620|607|610|619|622|602|615|587|575|558|563|553|566|544|549|539|567|546||550|574|574|600|588|572|571||557|541|549|523|500|479|475|464|453|467|446|432|423|423|425|428|408|410|426|413|402|404||398|398|391|380|377|||394|400|387|384|384|375|386|398|406|400|408|398|394|371|374|355|354|350|358|354|347|338|334|346|340|337|317||306|308|308|312|308|300|300|311|308|274|279|270|282||282|264|262|258|273|270|262|256|260|250|258|262|270|274|290|287|288|296|301|307|301|287||296|305|310|295|296|302|||303|312|317|326|334|323|324|320|331|329|327|334|332|337|343|338|334|341|342|323|332|329|332|327|342|342|345|346|337||314|315|312|313|296|278|309|322|361|369|||371|372|381|377|389|379|374|373|360|366|375|376|382|368|370|367|372|363|377|379|392|401|397|397|408|417|429|396|412|417|453|453|465|436|423|421|417|393|399|429|409|403|377|372|385|386|382|368|368|365|381|405|406|389|382
04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|16180|15990|15590|15960|15880|16200|16250|15890|16110|15740|15810|15890|16090|15790|15960|16040|16050|15660|16000|16230|16090|15970|15760|16210|16930|17160|17370|17370|17540|17110|17280|17720|17930|17910|17820|17750|17530|17600|17190|17350|17070|17990|18350||18100|17990|18360|18500|18180|18340|18190||17780|17830|17370|16820|17230|17180|17430|17210|16830|16930|16690|16360|16620|16620|16430|16280|16400|15780|16000|16500|16430|16150||16350|16630|16800|16610|16960|||17600|17960|17450|17380|17400|17300|17420|17540|17390|17160|17650|17580|17630|17400|16580|16740|16220|16190|16680|16080|15980|16040|15940|16580|16310|16060|15790||15310|15620|15740|15900|15780|15430|15970|15840|16040|15430|15150|14850|14230||13500|13280|13930|14820|14640|14900|15280|15090|14950|14710|14680|14380|14440|14580|14480|14200|14070|13970|13730|13580|13520|12900||12850|12880|12980|12660|13030|12900|||13100|12690|12690|12460|12590|12670|12690|12360|12540|12230|12290|12280|12160|12220|12430|12090|11820|11980|11960|11850|11960|12070|12000|11970|11960|12000|12000|12080|11300||10990|11060|11330|11020|10900|10600|10950|11450|11930|12030|||12020|12310|12230|12210|12420|12390|12150|12090|12020|12220|12780|13280|13100|13010|12900|12960|12960|12800|13210|13050|13420|13740|14220|14600|14390|14320|14280|13860|14360|14720|14870|14780|14660|14400|14680|14460|14280|14050|13490|14020|13790|13740|13040|12870|13080|13290|13470|13210|13280|13050|13370|13730|13440|13100|12870
04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2541|2541.5|2464|2551.5|2605|2577|2602|2644.5|2587.5|2510|2466.5|2446|2446.5|2476.5|2501|2524.5|2503|2519.5|2521|2516|2486|2436.5|2365.5|2436.5|2469|2502|2505|2510.5|2500.5|2535|2519.5|2479.5|2488.5|2424.5|2386.5|2378.5|2342.5|2420|2510|2472.5|2407.5|2521|2452||2471.5|2464.5|2459.5|2425.5|2509|2584|2554||2537.5|2480|2525|2420.5|2417.5|2402|2376|2378.5|2299|2367|2375|2386|2360|2437|2409|2380|2374.5|2387|2348|2332.5|2270.5|2286||2269.5|2290|2172.5|2197.5|2236.5|||2251|2283|2259.5|2215|2202|2160.5|2144|2162.5|2211.5|2219|2181|2190.5|2263|2187|2175.5|2171.5|2129.5|2155.5|2159.5|2153|2161.5|2121.5|2070.5|2135|2131|2136.5|2216||2167|2104|2080|2091.5|2118|2076.5|2144.5|2055.5|2033.5|2084.5|2018.5|1881|1880.5||1844.5|1810.5|1851|1863|1883.5|1926.5|1953|1945.5|1940.5|1929.5|1919|1907|1933|1948|1938.5|1931|1923|1956.5|1976.5|1919|1890|1861.5||1877.5|1919.5|1889|1835|1850|1839|||1869|1854|1873.5|1869|1886|1918.5|1929|1907.5|1910|1929|1913|1911.5|1875|1894|1916.5|1878|1886.5|1847.5|1828.5|1787|1751.5|1728.5|1732|1743|1719|1723|1735.5|1702|1681||1602.5|1614.5|1605|1581|1536|1503.5|1571.5|1579|1612|1611|||1587|1593.5|1604.5|1589|1609|1612|1588.5|1582.5|1518|1557.5|1549.5|1572|1595|1539|1574.5|1585|1608|1599|1628.5|1628.5|1632.5|1638|1598.5|1603.5|1591|1607.5|1624.5|1558.5|1595|1608|1613.5|1622|1585|1585.5|1561|1563.5|1537.5|1491.5|1449.5|1525|1484|1449|1415.5|1393.5|1429|1435|1448.5|1411.5|1391|1373|1422|1384|1365|1336|1296
04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1189|1189|1186|1216|1240|1240|1246|1234|1227|1222|1226|1229|1254|1248|1273|1257|1240|1263|1310|1309|1325|1338|1312|1342|1337|1333|1287|1300|1297|1300|1280|1277|1279|1274|1242|1222|1212|1230|1201|1211|1192|1248|1227||1196|1177|1202|1217|1201|1234|1214||1263|1208|1212|1168|1169|1182|1139|1129|1120|1146|1146|1130|1133|1106|1098|1080|1061|1071|1105|1124|1115|1096||1080|1061|1049|1041|1051|||1097|1111|1092|1092|1067|1113|1117|1133|1132|1120|1145|1136|1126|1114|1129|1137|1117|1115|1113|1089|1074|1058|1036|1065|1062|1087|1104||1113|1102|1117|1118|1105|1094|1117|1114|1048|1016|1004|983|990||987|962|986|996|1027|1036|1029|1029|1039|1028|1057|1047|1057|1054|1063|1050|1050|1059|1061|1058|1035|1017||1018|1061|1074|1054|1064|1077|||1102|1110|1117|1140|1149|1123|1123|1112|1105|1096|1093|1101|1084|1071|1085|1084|1076|1103|1116|1087|1084|1095|1103|1107|1115|1126|1117|1183|1146||1105|1122|1110|1123|1072|1032|1058|1074|1094|1100|||1105|1110|1129|1135|1157|1136|1124|1115|1080|1087|1087|1073|1090|1079|1101|1107|1125|1104|1157|1135|1161|1184|1191|1201|1208|1209|1230|1158|1179|1214|1261|1259|1261|1223|1201|1211|1165|1150|1132|1166|1139|1106|1078|1070|1090|1090|1090|1047|1051|1045|1106|1106|1113|1082|1058
04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|4980|5050|4905|5030|5000|4840|4865|4840|4855|4890|4905|4915|4810|4735|4865|4830|4755|4745|4835|4855|4785|4700|4630|4765|4900|4890|4690|4655|4695|4685|4690|4545|4460|4440|4375|4425|4385|4485|4545|4405|4310|4370|4345||4430|4400|4335|4355|4315|4320|4265||4220|4385|4185|4215|4500|4615|4580|4505|4245|4440|4435|4400|4435|4445|4415|4455|4590|4555|4600|4635|4495|4410||4395|4265|4045|4025|3995|||3945|4020|3960|3945|3880|3885|3865|3915|3970|3945|3995|3985|3915|3865|3790|3825|3695|3720|3770|3780|3780|3860|3850|3810|3810|3765|3700||3625|3600|3570|3515|3555|3465|3495|3485|3475|3455|3345|3275|3185||3185|3100|3190|3170|3230|3305|3460|3340|3355|3320|3380|3330|3300|3385|3440|3410|3350|3375|3350|3370|3370|3380||3460|3600|3645|3540|3560|3555|||3570|3535|3500|3465|3480|3435|3375|3360|3390|3330|3290|3315|3320|3305|3320|3305|3325|3335|3320|3270|3200|3230|3240|3290|3220|3275|3290|3260|3190||3110|2958|2952|2917|2892|2829|2928|2941|3000|3020|||3005|3005|2990|3000|2997|3025|2995|3015|2943|2963|2993|3005|3000|2910|2890|2959|2991|2985|3025|3010|2988|3030|2989|2918|2987|3005|2992|2887|3020|3030|3075|3070|3060|3040|3040|3025|3035|2983|2987|2949|2958|2941|2902|2864|2871|2944|2980|2977|2996|2988|3045|3055|3080|2995|2973
04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|8090|8090|8160|8310|8360|8400|8350|8270|8290|8180|8310|8320|8520|8350|8350|8410|8440|8480|8610|8800|8460|8380|8360|8530|8530|8800|8670|8690|8730|8690|8620|8530|8300|8330|8250|8270|8160|8290|8320|8480|8350|8530|8490||8840|8750|8740|8990|9000|8800|8580||8790|8950|8840|8700|8610|8630|8640|8400|8580|8690|8470|8480|8550|8560|8640|8660|8900|9070|8870|8780|9110|9400||9120|8800|8880|8990|9040|||8990|8910|8950|8950|9180|9120|8820|9000|9110|9110|8940|8930|8930|8920|8840|8830|8590|8690|8520|8530|8380|8810|8700|8910|8840|8650|8630||8910|8910|8690|8640|8840|8800|8800|8770|8610|8850|8770|8580|8500||8400|8380|8630|8570|8370|8300|8180|8140|8150|8300|8320|8230|8270|8430|8300|8340|8450|8440|8380|8620|8610|8550||8580|8840|9120|9240|9200|9070|||9240|9650|9490|9070|9250|9220|8900|8940|8890|8870|9160|9170|9120|8890|9050|9000|9330|9320|9640|9870|9650|9730|9570|9600|9430|9630|9490|9390|9330||9320|9430|9550|9640|9750|9850|9970|9750|9730|9900|||9820|9930|9840|9660|9670|10050|9980|10190|9790|9760|9740|10000|9820|9390|8410|8460|8460|9170|9120|8920|8940|8890|9180|8980|8920|8690|8520|8550|8520|8680|8800|8790|8690|8800|9070|8900|9020|8970|8900|8840|8610|8700|8780|8670|8500|8170|8020|8430|8440|8400|8300|8250|8140|8310|8320
04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|1771.2|1768.5|1718.5|1763.8|1812.8|1790.2|1778.5|1775.2|1809|1799.2|1802.5|1777|1785|1788.2|1819.5|1781.5|1744.8|1756.2|1802.2|1842.5|1829.5|1818|1776.8|1822.5|1853|1882.8|1871.2|1851.8|1866.8|1889|1860.5|1836|1850.5|1866.2|1843.2|1803.2|1765.2|1754.2|1733.8|1765.5|1714.5|1787.2|1739.5||1736|1728.5|1749|1776.5|1780.5|1769.2|1744.2||1748|1741.8|1732.5|1689|1700.5|1689.2|1672.8|1690|1674.8|1723.2|1744.2|1735.8|1738|1716|1721.8|1710.8|1706.8|1684.2|1690.8|1681.2|1662.5|1657.2||1642.5|1606|1580|1578.5|1566.8|||1581.5|1590|1549.2|1547.5|1538.8|1531|1528.2|1562|1586.2|1567.2|1580.5|1575|1552.8|1538.2|1546.8|1534.8|1526.5|1549.8|1571.2|1534|1548.5|1534.8|1490.8|1520|1522|1522.2|1526||1491|1495.5|1521|1546.5|1533.5|1499.5|1529|1544.2|1493.8|1487.2|1452.5|1428.5|1425.5||1425.2|1432.8|1591|1575.2|1572.8|1562.8|1522.8|1518.2|1521.8|1506|1522|1513|1534.8|1518|1524.5|1506.5|1509.5|1512.5|1509|1498|1488|1470.2||1499.2|1524.5|1517.8|1513|1522.2|1541.8|||1532.2|1528.5|1536.8|1561.8|1584.2|1560.5|1564|1549.2|1544|1528.8|1528.8|1531.5|1527.8|1519.8|1521.8|1519.2|1541.2|1544|1552.5|1533.2|1536.5|1541|1561.5|1556.2|1578.8|1589.5|1571.5|1544.8|1533.5||1508.5|1507.8|1503.8|1489.8|1471.5|1461|1433.8|1434.2|1475.5|1479.2|||1474|1482.2|1475.2|1485.8|1496.8|1475.2|1453.5|1459.2|1409.2|1424.5|1438.8|1458.8|1482.8|1449.8|1446|1445|1466.2|1452.2|1497.2|1497.2|1537|1531.5|1518.2|1529|1502.2|1513.5|1519.2|1430.5|1489.2|1479.5|1539|1551.5|1554.5|1534.8|1516.2|1520|1509.2|1479.5|1457.8|1484.5|1423.5|1421.8|1390.8|1388|1420.8|1436|1444.5|1414|1425|1407.5|1425.5|1445.5|1444|1450.8|1407.5
04578|946090|/equities/kyowa-exeo-corp|TOPIX500|2922|2931|2896|2902|2953|2976|3005|2977|3005|3015|2995|3015|2996|2943|2972|2959|2943|2922|2956|2982|2986|2951|2858|2928|2963|2998|2967|2938|2901|2897|2855|2834|2768|2740|2722|2753|2770|2761|2807|2774|2722|2817|2729||2722|2696|2728|2761|2815|2844|2844||2881|2938|2908|2831|2814|2828|2803|2765|2733|2791|2765|2741|2772|2798|2810|2826|2839|2874|2887|2904|2888|2894||2900|2882|2848|2876|2899|||2910|2923|2840|2845|2826|2833|2801|2853|2858|2860|2878|2882|2892|2862|2809|2796|2769|2747|2739|2771|2790|2745|2687|2776|2755|2769|2793||2750|2762|2733|2758|2749|2736|2775|2666|2610|2614|2558|2534|2492||2463|2406|2445|2476|2489|2481|2499|2493|2525|2518|2533|2523|2560|2623|2637|2649|2693|2742|2727|2732|2728|2683||2742|2782|2830|2778|2746|2740|||2776|2711|2699|2717|2719|2682|2690|2661|2681|2650|2689|2677|2678|2665|2669|2644|2702|2707|2777|2754|2767|2739|2772|2781|2723|2722|2725|2732|2652||2554|2597|2597|2576|2529|2484|2564|2580|2624|2625|||2614|2642|2657|2619|2630|2671|2677|2562|2541|2544|2554|2548|2591|2524|2490|2519|2575|2581|2608|2558|2609|2593|2574|2591|2574|2555|2528|2485|2574|2535|2533|2536|2443|2406|2407|2435|2487|2468|2474|2445|2435|2366|2368|2409|2438|2466|2449|2467|2514|2531|2550|2550|2665|2687|2632
04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3330|3340|3230|3265|3355|3300|3285|3305|3310|3275|3280|3285|3250|3305|3350|3330|3330|3310|3275|3275|3280|3170|3120|3145|3200|3220|3180|3115|3150|3220|3200|3175|3200|3220|3240|3165|3180|3135|2948|2950|2968|3035|3080||3085|3155|3250|3275|3255|3240|3125||3105|3080|3185|3200|3025|3090|3065|3185|3100|3060|3040|2958|2918|2778|2826|2841|2856|2820|2818|2789|2761|2782||2835|2765|2720|2752|2785|||2814|2832|2809|2743|2770|2763|2713|2686|2638|2649|2699|2734|2792|2843|2835|2850|2856|2889|2868|2866|2882|2889|2835|2880|2853|2808|2820||2748|2753|2800|2865|2912|2916|2950|2946|2870|2876|2825|2804|2694||2665|2590|2651|2671|2623|2619|2606|2625|2671|2651|2695|2697|2722|2777|2769|2768|2755|2805|2788|2850|2854|2867||2986|2916|2953|2901|2888|2875|||2902|2892|2875|2848|2838|2854|2839|2790|2853|2809|2845|2878|2778|2744|2742|2651|2724|2707|2749|2772|2757|2771|2751|2713|2718|2721|2714|2684|2691||2701|2685|2674|2697|2618|2600|2731|2700|2702|2686|||2687|2713|2676|2670|2668|2698|2734|2744|2680|2713|2717|2766|2792|2809|2725|2764|2829|2809|2899|2839|2849|2866|2889|2824|2850|2871|2869|2725|2780|2778|2829|2821|2851|2910|2963|2951|2974|2862|2922|2885|2839|2803|2774|2720|2691|2664|2621|2624|2583|2571|2615|2600|2582|2614|2568
04580|949896|/equities/kyudenko-corp|TOPIX500|3990|4000|3970|4050|4065|4105|4090|4120|4175|4280|4195|4160|4195|4115|4165|4065|4095|4230|4195|4325|4200|4140|4070|4085|4100|4055|3980|3920|3960|3980|3860|3770|3700|3715|3685|3645|3580|3635|3590|3560|3500|3475|3425||3390|3370|3395|3410|3440|3515|3540||3510|3630|3560|3505|3515|3445|3370|3315|3170|3190|3220|3210|3215|3225|3185|3195|3155|3180|3220|3250|3265|3300||3340|3335|3300|3280|3320|||3330|3355|3355|3300|3195|3150|3105|3175|3210|3190|3165|3165|3160|3125|3125|3080|3040|3030|3020|3030|2960|2995|2985|3065|3035|3065|3095||3035|3050|3095|3130|3110|3070|3160|3200|3130|3015|3010|2982|2944||2933|2845|2850|2842|2902|2902|2925|2906|2918|2887|2961|2944|2967|2998|3035|3045|3070|3100|3030|3065|3065|3000||3035|3080|3185|3150|3080|3095|||3110|3015|2991|3050|3090|3065|3055|3015|2995|2988|3085|3030|3035|3015|3030|2951|3010|2989|2982|2975|2992|2993|2988|3040|3005|3050|3080|3080|3020||2973|2977|2991|2996|2867|2975|3120|3110|3180|3205|||3205|3230|3215|3185|3205|3225|3160|3130|3120|3130|3140|3165|3195|3115|3100|3120|3180|3115|3145|3110|3050|3040|3010|3010|2996|2976|3005|2907|2921|2983|3080|3095|3130|2995|3005|3030|2994|2960|2993|2970|2964|2929|2895|2901|2915|2952|2977|2941|2915|2916|2978|3000|3035|2972|2912
04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|990|985|982|990|1006|1021|1026|1025|1044|1060|1052|1037|1054|1046|1052|1043|1061|1092|1108|1125|1129|1125|1094|1102|1111|1095|1088|1069|1068|1071|1039|1059|1030|1026|992|947|934|947|930|935|915|927|927||930|929|947|937|933|942|950||964|953|943|927|927|923|908|923|969|1028|1033|1054|1025|1004|991|994|991|961|953|969|961|978||934|934|918|899|899|||888|897|892|888|881|878|872|884|892|874|867|867|872|878|878|846|859|861|878|871|870|873|881|912|916|930|950||946|959|946|947|928|914|916|928|915|901|900|896|900||911|876|894|892|895|903|899|889|923|929|946|930|929|943|951|953|962|971|966|970|966|945||957|964|984|973|963|970|||974|965|973|979|987|966|953|948|940|946|954|957|954|946|939|935|933|945|946|937|944|940|954|953|952|964|968|966|941||915|914|919|931|928|884|907|912|908|931|||913|907|937|925|917|934|891|909|893|902|885|879|895|880|879|876|905|889|878|878|873|891|883|893|903|911|908|904|914|929|925|926|917|904|907|906|922|919|896|920|922|869|861|845|852|867|858|858|860|854|865|868|866|868|827
04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|430|431|425|432|439|450|453|452|454|459|458|451|473|465|479|466|468|475|493|503|507|499|484|512|530|529|513|502|492|493|476|479|466|471|451|444|444|438|437|441|432|452|450||451|452|448|452|452|445|441||439|444|442|434|430|430|425|421|419|422|419|418|424|424|430|430|436|442|442|451|446|446||443|437|427|418|416|||423|428|429|428|432|425|433|440|447|450|453|461|470|470|474|478|475|482|491|503|506|510|510|536|534|528|533||537|539|538|537|541|525|543|545|526|521|513|498|505||506|487|487|485|488|491|492|481|489|483|498|486|489|490|494|494|494|504|495|501|493|486||493|510|522|501|488|489|||510|495|495|491|490|486|482|482|496|488|483|476|484|481|487|487|484|485|484|473|474|482|482|487|481|495|492|470|462||430|435|436|447|433|429|446|446|450|454|||442|450|452|449|456|444|447|449|432|445|448|454|456|443|442|444|455|468|460|448|459|460|454|462|462|463|467|446|455|462|469|469|476|471|463|453|452|449|458|475|454|442|440|437|441|444|445|433|420|419|438|438|439|440|436
04583|992794|/equities/kyushu-railway-co|TOPIX500|2367|2318|2313|2312|2373|2423|2411|2421|2428|2460|2454|2452|2498|2544|2592|2534|2527|2574|2659|2723|2762|2697|2655|2781|2864|2836|2833|2876|2882|2825|2785|2772|2799|2750|2720|2724|2745|2756|2743|2761|2772|2807|2671||2553|2523|2638|2662|2617|2632|2650||2614|2541|2554|2473|2372|2342|2244|2183|2195|2190|2185|2158|2137|2148|2152|2162|2228|2252|2249|2234|2176|2191||2180|2163|2154|2132|2174|||2225|2221|2168|2110|2118|2106|2106|2134|2186|2220|2269|2284|2305|2307|2276|2283|2263|2265|2300|2296|2229|2230|2198|2294|2365|2393|2432||2338|2335|2339|2364|2331|2280|2377|2422|2441|2272|2300|2280|2259||2252|2219|2260|2235|2240|2275|2264|2192|2178|2139|2210|2206|2251|2258|2282|2239|2230|2260|2277|2302|2285|2185||2247|2303|2366|2315|2314|2321|||2292|2270|2339|2322|2381|2344|2347|2317|2351|2346|2315|2326|2331|2303|2338|2294|2282|2333|2339|2280|2292|2291|2308|2291|2303|2348|2346|2331|2281||2190|2121|2120|2194|2083|2078|2152|2227|2274|2358|||2390|2469|2492|2539|2602|2539|2516|2567|2525|2605|2654|2681|2725|2698|2738|2700|2799|2813|2879|2867|2900|2907|2895|2941|2924|2936|2978|2899|3025|3055|3105|3110|3105|3060|3060|3030|3030|3035|3055|3165|3120|3180|3025|2977|2994|2962|2987|2948|2913|2905|2867|2920|2985|2873|2816
04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|19510|19710|18450|18780|18980|18240|18000|18260|17670|18000|18240|17800|17670|16490|16580|16050|15180|14520|14570|14320|13930|13450|13960|12990|13010|13310|13810|12970|12960|12560|12640|12000|12210|11780|12020|12660|12830|13280|13420|13390|12970|13700|13380||14580|14210|13880|14170|14400|14570|14290||13710|13900|13560|13010|13290|13570|14110|14290|14050|14430|14680|15050|15060|15170|14810|15130|15210|14680|14760|14330|15060|14450||14400|13730|13020|13170|12660|||12110|12000|11690|11500|11560|11640|11450|11820|11870|11850|11600|11330|11440|11710|11420|11790|11080|10770|10960|11090|11000|11050|11000|10670|10520|10180|10390||10190|9860|10030|10080|10110|9680|9780|9640|9280|9950|9510|9670|9110||8940|9040|9110|9020|8670|8720|8850|9180|9360|9430|9520|9270|9550|9670|9660|9670|9340|9450|8870|8820|8610|8660||8610|8650|8400|8590|8450|8590|||8420|8640|8940|8290|7860|7850|7790|7820|8020|7690|7740|8050|7980|7920|8000|7850|8110|8510|8500|8710|8540|8460|8830|8990|8690|9010|9040|8470|8300||8180|9170|9410|9090|9340|9200|9470|9600|9800|9760|||10210|10370|9970|10250|10240|10890|11340|11550|11510|11420|11140|11200|10480|10320|10150|10400|10160|10740|10470|10480|10450|10370|10450|10330|10490|10500|10310|9350|9770|9680|9690|9340|9660|9450|9350|9330|9250|9160|8850|8550|8790|9070|8720|8360|8210|8210|7700|7530|7650|7500|7660|7780|7610|7670|7500
04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|5090|5090|5120|5270|5230|5230|5220|5160|5070|5100|5060|5340|5430|5380|5450|5430|5370|5430|5560|5640|5590|5470|5330|5420|5370|5420|5420|5300|5270|5290|5170|5240|5280|5400|5190|5170|5060|5050|4985|5070|4975|5080|5210||5150|5120|5220|5230|5320|5300|5320||5360|5360|5380|5300|5220|5150|5130|5100|5080|5150|5010|4870|4850|4890|4845|4935|4880|4945|5000|5030|4945|5030||4920|4815|4810|4695|4745|||4805|4875|4835|4780|4800|4800|4785|4760|4690|4670|4680|4735|4760|4775|4805|4770|4715|4780|4795|4790|4790|4735|4730|4830|4890|4960|4945||4880|5000|5060|5140|5110|5030|5100|5250|5130|4905|4945|4895|4920||4910|4805|4880|4900|4965|5000|5020|5060|5130|5090|5170|5130|5190|5190|5170|5170|5050|5040|5070|5090|5050|4940||5020|5080|5080|4925|4985|5070|||5070|5120|5120|5120|5270|5260|5170|5100|5110|5120|5150|5170|5180|5200|5230|5130|5230|5250|5260|5230|5220|5290|5350|5310|5350|5360|5370|5410|5360||5230|5280|5290|5320|5110|5250|5400|5460|5480|5580|||5590|5670|5740|5800|5820|5760|5700|5710|5500|5790|5440|5570|5480|5320|5360|5280|5410|5460|5540|5530|5640|5750|5850|5860|5810|5930|5860|5850|5830|5920|5940|6010|5990|6080|6240|6140|6000|5870|5960|5960|5880|5830|5700|5610|5630|5630|5560|5540|5460|5490|5590|5690|5570|5550|5470
04586|946264|/equities/lintec-corp|TOPIX500|2446|2479|2431|2504|2546|2515|2526|2526|2537|2528|2515|2527|2581|2516|2510|2502|2537|2504|2542|2584|2533|2537|2518|2601|2624|2619|2630|2618|2618|2594|2530|2492|2486|2494|2481|2470|2455|2443|2405|2413|2323|2396|2394||2415|2409|2390|2411|2367|2410|2400||2388|2402|2416|2400|2401|2407|2387|2384|2377|2398|2408|2418|2429|2404|2423|2432|2396|2421|2416|2422|2379|2364||2359|2310|2266|2238|2255|||2278|2309|2260|2247|2235|2228|2249|2300|2277|2269|2261|2260|2259|2256|2266|2233|2193|2225|2228|2252|2226|2219|2155|2221|2216|2241|2221||2169|2172|2199|2237|2287|2265|2298|2327|2334|2322|2396|2354|2327||2321|2310|2317|2344|2330|2364|2374|2375|2362|2322|2344|2342|2377|2412|2421|2434|2454|2467|2447|2440|2436|2400||2444|2513|2565|2515|2482|2492|||2587|2511|2499|2481|2494|2477|2478|2479|2505|2483|2494|2524|2539|2491|2512|2487|2509|2535|2586|2521|2498|2468|2487|2515|2503|2560|2585|2565|2558||2487|2511|2507|2498|2482|2447|2505|2523|2562|2573|||2567|2586|2549|2539|2541|2570|2577|2594|2534|2553|2550|2581|2592|2565|2526|2489|2558|2490|2544|2479|2491|2527|2523|2538|2554|2563|2598|2481|2534|2581|2624|2605|2640|2624|2607|2591|2598|2599|2565|2575|2563|2529|2473|2440|2449|2442|2436|2414|2409|2397|2431|2418|2409|2380|2310
04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|2123|2114|2098|2105|2127|2182|2175|2172|2176|2184|2167|2160|2212|2180|2186|2192|2178|2159|2198|2231|2215|2231|2233|2222|2254|2237|2219|2232|2222|2233|2204|2227|2212|2247|2213|2191|2134|2095|2116|2139|2046|2078|2096||2175|2225|2188|2160|2221|2244|2389||2360|2372|2368|2346|2349|2405|2370|2366|2397|2460|2365|2338|2357|2372|2405|2433|2440|2456|2422|2469|2436|2455||2464|2424|2435|2451|2488|||2498|2537|2566|2555|2556|2525|2528|2522|2493|2487|2435|2455|2503|2498|2490|2476|2473|2455|2467|2484|2424|2490|2468|2489|2531|2596|2581||2530|2530|2485|2429|2450|2443|2441|2413|2353|2432|2425|2219|2154||2171|2137|2173|2160|2115|2097|2107|2108|2129|2149|2149|2139|2134|2116|2100|2099|2110|2141|2095|2125|2118|2095||2163|2234|2249|2249|2242|2229|||2239|2218|2219|2208|2243|2234|2227|2221|2218|2195|2233|2266|2279|2254|2246|2236|2278|2257|2266|2319|2324|2355|2337|2366|2300|2354|2383|2361|2358||2324|2367|2562|2537|2509|2729|2780|2797|2750|2771|||2717|2770|2782|2734|2684|2752|2676|2664|2645|2650|2625|2662|2647|2632|2559|2583|2587|2558|2574|2569|2538|2518|2541|2554|2504|2517|2486|2470|2457|2484|2442|2387|2334|2349|2418|2390|2410|2410|2465|2410|2409|2415|2429|2450|2463|2451|2463|2463|2460|2421|2469|2355|2335|2300|2318
04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|3120|3135|3105|3110|3170|3140|3155|3100|3130|3180|3170|3165|3210|3070|3120|3100|3115|3075|3220|3235|3245|3185|3090|3210|3205|3230|3215|3150|3135|3200|3225|3115|3085|3075|2990|2934|2888|2956|2935|2950|2987|3020|2957||3025|2905|2870|2930|2928|2977|3000||2928|2927|2885|2774|2583|2602|2513|2526|2441|2456|2487|2446|2487|2542|2472|2406|2386|2383|2393|2447|2475|2416||2440|2370|2279|2267|2222|||2234|2271|2236|2225|2218|2210|2234|2321|2311|2279|2293|2259|2305|2303|2328|2358|2360|2339|2406|2429|2517|2551|2505|2545|2547|2509|2511||2399|2375|2350|2380|2405|2352|2357|2389|2369|2364|2322|2314|2313||2373|2256|2190|2207|2206|2207|2232|2203|2223|2198|2220|2172|2205|2236|2222|2209|2212|2201|2190|2177|2160|2114||2110|2115|2122|2076|2071|2082|||2085|2050|2068|2060|2058|2002|1999|1949|1946|1979|1978|2000|1963|1937|1950|1897|1848|1852|1819|1755|1730|1724|1731|1727|1715|1739|1700|1651|1628||1519|1482|1483|1491|1435|1406|1473|1499|1518|1533|||1539|1522|1512|1501|1522|1533|1505|1519|1471|1517|1547|1534|1552|1501|1515|1488|1506|1480|1540|1547|1603|1621|1630|1640|1638|1606|1639|1555|1580|1601|1638|1643|1643|1635|1603|1610|1589|1578|1504|1588|1550|1500|1445|1400|1422|1419|1407|1349|1319|1311|1374|1389|1401|1382|1356
04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|8058|8232|7950|8186|8361|8400|8154|8177|8094|7928|8097|7984|7845|8017|8014|8078|8059|7571|7439|7533|7523|7344|7294|7479|7368|7595|7784|7671|7747|7652|7727|7481|7264|7743|7762|7985|8137|8358|8504|8552|8425|8539|8354||8800|8838|8886|8850|9207|9003|8723||8757|8696|8616|8456|8633|8982|9258|9280|8811|9125|9547|10095|10565|10150|10285|10120|10140|10225|10030|10285|10165|10225||10545|10230|9851|10085|10180|||9743|9874|9424|9311|9434|9386|9207|9361|9345|9514|9100|9179|8980|9041|8702|8730|8852|8450|8863|9161|9439|9542|9622|9156|8927|8555|8637||8242|8139|7963|7853|8082|8061|7889|7601|7599|8198|7769|7719|7595||7182|7027|7090|7090|6970|6700|6910|6970|7100|7240|7200|7140|7150|7330|7130|7070|6870|6690|6480|6450|6330|6370||6500|6560|6460|6460|6420|6550|||6380|6390|6500|6110|5980|6090|6220|6230|6320|6340|6480|6720|6610|6350|6140|6040|6360|6430|6360|6440|6400|6130|6120|6140|5930|5950|5770|5650|5740||5780|5870|5810|5690|5590|5380|5430|5120|5110|5110|||5160|5040|4840|4810|4770|4955|4860|4985|4895|4860|4860|4875|4705|4675|4475|4515|4585|4535|4620|4585|4635|4505|4500|4455|4420|4395|4445|4330|4465|4455|4505|4330|4465|4470|4545|4470|4475|4340|4340|4240|4090|4250|4260|4110|4100|4220|4040|4155|3765|3645|3605|3700|3695|3930|4075
04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|1130|1153.75|1132.5|1158.75|1177.5|1187.5|1190|1205|1217.5|1206.25|1208.75|1196.25|1211.25|1192.5|1208.75|1200|1182.5|1216.25|1243.75|1260|1242.5|1240|1238.75|1255|1297.5|1302.5|1280|1277.5|1307.5|1327.5|1297.5|1285|1310|1290|1255|1246.25|1262.5|1232.5|1226.25|1220|1177.5|1191.25|1197.5||1221.25|1213.75|1235|1280|1272.5|1350|1195||1192.5|1206.25|1193.75|1206.25|1150|1145|1118.75|1125|1077.5|1076.25|1080|1027.5|1045|1040|1073.75|1052.5|1027.5|1031.25|1038.75|1080|1093.75|1076.25||1072.5|1073.75|1066.25|1101.25|1091.25|||1123.75|1120|1116.25|1110|1107.5|1098.75|1097.5|1102.5|1105|1121.25|1137.5|1128.75|1141.25|1126.25|1142.5|1168.75|1150|1163.75|1192.5|1172.5|1157.5|1160|1165|1176.25|1182.5|1170|1133.75||1118.75|1121.25|1115|1117.5|1112.5|1090|1110|1116.25|1106.25|1092.5|1095|1112.5|1108.75||1103.75|1072.5|1108.75|1117.5|1130|1115|1098.75|1095|1095|1063.75|1072.5|1056.25|1058.75|1048.75|1066.25|1056.25|1045|1047.5|1046.25|1036.25|1037.5|1011.25||1018.75|1040|1026.25|1015|1002.5|1022.5|||1008.75|1015|1010|1031.25|1033.75|1018.75|1002.5|981.25|970|920|922.5|930|928.75|935|933.75|930|946.25|942.5|942.5|927.5|925|933.75|942.5|952.5|945|948.75|861.25|882.5|866.25||836.25|826.25|835|815|807.5|786.25|822.5|830|845|851.25|||875|851.25|848.75|836.25|838.75|850|842.5|836.25|805|826.25|831.25|845|858.75|840|832.5|835|857.5|845|876.25|863.75|876.25|878.75|871.25|876.25|887.5|885|876.25|836.25|852.5|877.5|900|925|931.25|945|936.25|925|897.5|893.75|890|905|900|830|813.75|800|815|785|802.5|790|795|790|807.5|825|818.75|820|801.25
04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|5250|5280|5180|5220|5180|5100|4995|5000|5000|4920|4885|4830|4805|4795|4855|4880|4805|4745|4825|4910|4850|4880|4670|4740|4835|4885|4710|4710|4625|4720|4745|4865|4815|4845|4790|4830|4745|4740|4755|4695|4535|4615|4605||4695|4760|4830|4845|4780|4820|4805||4840|4850|4970|4800|4885|4920|4860|4780|4990|5210|5310|5180|5150|5000|4935|4820|4860|5030|5060|5120|5040|4990||5150|5220|4975|5150|5120|||5170|5290|5150|5140|5190|5140|5090|5100|5080|5140|5180|5270|5450|5360|5320|5350|5200|5340|5360|5410|5490|5580|5400|5510|5460|5430|5480||5330|5310|5270|5210|5150|5090|5130|5230|5200|5330|5140|5120|5020||4980|4600|4875|4865|4800|4750|4965|4905|4905|4890|4955|4860|4900|4945|4955|4965|4960|5070|5040|5010|5040|4985||5020|5190|5200|5010|4985|5000|||5050|5010|5030|4990|4960|4815|4755|4750|4875|4935|4845|4840|4925|4880|4900|4850|4925|4910|4940|4940|4875|4785|4720|4795|4815|4870|4950|4825|4750||4635|4630|4600|4620|4640|4035|4055|4060|4100|4120|||4095|4115|4160|4110|4110|4155|4095|4055|3915|3985|3965|4035|3985|3945|3930|3905|3915|3905|3940|3890|3915|3930|3900|3925|3960|3935|3940|3775|3845|3855|3920|3985|3935|3895|3865|3850|3720|3620|3650|3675|3635|3600|3565|3550|3600|3515|3510|3390|3375|3355|3400|3405|3450|3385|3355
04592|952608|/equities/mani-inc|TOPIX500|2694|2704|2614|2666|2742|2789|2752|2725|2796|2813|2838|2710|2776|2731|2795|2819|2817|2780|2777|2794|2720|2645|2574|2593|2608|2697|2647|2601|2577|2526|2455|2447|2427|2463|2423|2465|2464|2522|2552|2531|2472|2569|2587||2695|2737|2746|2808|2855|2834|2804||2838|2906|2869|2817|2787|2843|2806|2775|2771|2905|2909|2875|2906|2847|2844|2797|2880|2929|2946|3010|2940|2873||2850|2800|2738|2736|2754|||2808|2804|2724|2714|2694|2666|2595|2691|2677|2639|2620|2627|2641|2569|2570|2618|2564|2587|2619|2612|2586|2581|2558|2611|2558|2574|2549||2530|2600|2644|2685|2782|2803|2910|2888|2887|2923|2824|2834|2727||2680|2613|2687|2687|2626|2645|2677|2726|2842|2808|2850|2776|2760|2768|2790|2725|2823|2822|2749|2796|2775|2766||2867|2898|2893|2748|2809|2840|||2850|2845|2821|2811|2870|2836|2778|2763|2790|2709|2723|2780|2772|2711|2688|2621|2637|2664|2699|2746|2747|2764|2791|2784|2753|2870|2840|2797|2738||2750|2844|2847|2796|2758|2704|2830|2824|2863|2838|||2815|2889|2831|2834|2880|2911|2874|2893|2836|2892|2922|2919|2767|2798|2755|2758|2845|2900|2905|2853|2848|2883|2859|2844|2830|2847|2875|2810|2926|2960|2966|2928|2947|2947|2958|2950|2917|2910|2840|2831|2795|2752|2624|2600|2609|2582|2570|2551|2507|2463|2492|2434|2462|2433|2371
04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|886.9|892.9|881.8|900.6|919.6|915.8|907|894.2|916.2|911.8|911.3|904.3|922.9|905.1|925.9|889|911.3|920.8|932|941.5|939.5|923.8|904.9|929.1|951.8|935.4|916.6|915.3|927.7|910.1|908|877.1|859.9|864.7|845.1|822.5|822|829|796|815.6|791.7|824|785.3||786.6|772.4|777.4|790.2|756.3|741.1|734.9||737|740.5|743.8|737.5|731.8|757.8|717.7|703.2|694.3|707.7|716.4|705.5|718.5|722.3|729.6|724.9|727.4|730.6|742|753.7|748.8|737||727|728|697.8|677.4|670.2|||686.1|694.1|683.3|678.9|672.6|659.8|665.7|677.7|686.2|681|684.4|670.3|682.7|671.5|662.4|652.9|638.3|638.5|623.9|628.8|630.1|626.3|608.5|643.2|640.6|638.8|635.1||608.5|610.7|607.5|615.9|610.4|592.7|608.8|630.8|613.9|582.8|577.2|568.7|585||564.7|543.2|561.1|565|579.3|588.5|590.1|582.5|593.2|587.4|596|584.4|585.4|592.3|602.7|604.6|608.3|613.7|618.9|620.5|617.1|600.1||594.5|623.3|633.8|623.8|623.3|632.1|||634.7|638|651|659.4|662|655|656.8|642.2|653.1|652.3|645.9|650.9|646.3|647.4|639.6|584.2|583.1|591.2|590|576.9|578.3|565.5|571.3|578.1|578.7|583.4|585.2|597.8|584||567|568.9|569.5|550.8|496.1|485|500.4|501.8|507|515.1|||510.8|514.9|520.1|513|516|508.9|493.6|489.9|469.3|479.1|482.9|486.4|493.6|481.7|484.3|480.4|487.5|483.8|497|489.6|502.2|511.2|506.1|510|512.1|519.9|530.1|500.6|516.3|522.8|549.2|556.4|577.3|553.3|538.3|543.8|530.3|518.9|523.3|529.5|521.9|503.5|487.6|475.1|487.2|482.8|480|470.5|465|456.2|474|482.7|497.5|471.4|465.7
04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|816.6658|818.9992|818.9992|828.6658|848.6658|860.9991|856.3325|854.3325|866.9991|869.9991|866.9991|859.3325|879.9991|865.9991|869.9991|859.3325|865.9991|874.9991|891.9991|901.9991|908.9991|900.3325|880.3325|909.9991|915.9991|908.3324|913.3324|910.6658|904.3325|905.9991|900.9991|904.3325|904.3325|929.9991|905.9991|905.6658|883.3325|882.3325|853.3325|847.3325|821.3325|842.9991|831.9991||826.6658|809.9992|814.6658|823.9991|825.6658|829.3325|821.3325||840.3325|833.9991|855.6658|815.3325|798.3325|798.3325|782.6659|778.9992|784.6659|794.6659|790.3325|784.9992|783.3325|771.6659|777.9992|769.3326|759.3326|753.3326|764.3326|762.6659|760.9993|753.6659||744.6659|739.666|740.666|729.666|733.9993|||739.9993|745.3326|735.3326|729.666|725.9993|721.666|724.9993|736.3326|738.3326|720.666|722.666|720.3326|728.9993|729.9993|727.666|727.9993|717.3326|727.9993|737.3326|730.3326|722.3326|709.9993|707.9993|740.9993|740.3326|743.9993|758.3326||765.6659|759.9993|766.3326|770.3326|761.6659|748.6659|763.3326|776.3326|772.3326|750.6659|739.666|736.9993|746.6659||756.3326|727.3326|735.3326|741.3326|745.6659|745.9993|745.6659|741.9993|751.3326|730.9993|749.3326|746.6659|757.3326|768.9992|771.6659|767.9992|778.6659|781.6659|781.6659|799.3325|803.9992|782.3326||803.9992|823.9991|826.6658|808.3325|807.9992|822.3325|||816.9992|806.3325|821.9992|820.6658|828.3325|816.6658|805.6658|787.3325|783.3325|778.6659|782.6659|784.3325|794.9992|788.9992|799.3325|778.9992|777.3326|758.6659|756.9993|742.6659|751.6659|758.6659|759.6659|761.9993|769.3326|773.6659|774.6659|779.6659|771.3326||754.9993|759.3326|767.9992|774.3326|692.3326|673.666|698.666|705.3326|710.666|713.9993|||712.666|722.3326|719.666|719.3326|724.3326|718.3326|709.9993|709.666|687.9993|700.666|712.666|710.3326|731.9993|710.666|722.666|720.666|735.666|720.3326|726.3326|717.3326|737.666|746.3326|738.666|749.9993|732.666|735.666|738.3326|709.666|733.666|754.6659|780.9992|794.3325|800.3325|789.3325|782.9992|777.6659|775.6659|766.9992|776.9992|782.9992|778.6659|759.6659|737.666|729.666|741.3326|748.6659|748.6659|762.6659|723.666|768.3326|768.9992|772.9992|772.3326|749.9993|737.3326
04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|2005|1974|1972|2024|2149|2206|2138|2133|2106|2119|2085|2059|2098|2060|2095|2044|2033|2079|2139|2134|2201|2142|2133|2223|2294|2288|2282|2290|2276|2207|2158|2174|2140|2156|2081|2044|2052|2066|2025|2061|2021|2111|2117||2062|1988|2015|2079|2015|1931|1957||2002|2003|2107|2127|2064|1998|1939|1877|1868|1880|1839|1783|1785|1791|1806|1791|1783|1788|1854|1830|1787|1794||1804|1764|1762|1719|1763|||1812|1805|1740|1751|1742|1730|1757|1794|1816|1829|1918|1928|1944|1945|1912|1937|1899|1909|1931|1927|1908|1917|1906|1935|1942|1963|1990||1938|1993|2031|2128|2072|2053|2139|2164|2093|1946|1987|2008|1989||1941|1874|1924|1957|1973|1979|2005|1999|2030|2025|2050|2018|2023|2042|2069|2095|2107|2097|2097|2062|2086|2040||2011|2015|2021|1941|1940|1967|||1949|1960|1987|2039|2008|1968|1930|1926|1910|1885|1885|1911|1883|1912|1937|1906|1910|1900|1894|1833|1842|1854|1857|1813|1810|1804|1791|1807|1715||1676|1596|1610|1646|1564|1523|1601|1650|1683|1715|||1724|1734|1723|1747|1769|1731|1725|1752|1693|1765|1802|1875|1966|1914|1930|1925|1946|1965|2028|2020|2103|2075|2058|2064|2077|2085|2105|1976|2031|2029|2139|2143|2170|2166|2140|2080|2001|1920|1943|1978|1955|1903|1793|1717|1716|1751|1767|1703|1670|1646|1696|1733|1822|1727|1619
04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|908.3324|910.6658|901.9991|909.3324|937.3324|908.6658|886.6658|864.6658|856.3325|844.9991|838.6658|835.6658|854.3325|835.9991|842.9991|829.9991|837.3325|841.6658|863.6658|879.6658|884.3325|873.3325|848.9991|871.3325|883.9991|883.3325|874.6658|874.3325|873.3325|856.9991|841.6658|834.3325|823.3325|830.6658|817.6658|799.6659|832.3325|836.6658|829.9991|827.3325|810.9992|827.6658|825.6658||833.9991|827.3325|838.9991|838.9991|835.9991|834.9991|827.3325||819.9992|810.9992|809.9992|791.6659|783.3325|777.6659|767.6659|758.3326|752.6659|753.6659|771.3326|773.3326|758.6659|773.3326|775.3326|774.6659|776.3326|779.3326|793.9992|802.3325|785.3325|781.3326||790.3325|778.3326|770.3326|763.6659|758.3326|||761.3326|763.9992|762.9992|762.3326|770.3326|759.6659|755.9993|760.3326|758.3326|761.9993|759.6659|758.3326|748.6659|762.6659|754.9993|756.9993|750.6659|749.9993|753.3326|745.9993|758.3326|746.9993|731.9993|760.9993|760.6659|768.9992|767.9992||776.3326|776.3326|798.3325|825.9991|803.6658|797.9992|813.9992|826.9991|833.3325|816.6658|815.6658|803.9992|816.6658||813.3325|796.6659|817.9992|836.6658|848.3325|852.3325|844.9991|850.6658|858.3325|846.6658|850.3325|823.6658|829.9991|824.3325|860.9991|867.6658|862.6658|886.3325|885.6658|890.3325|880.6658|866.3325||875.3325|906.3324|925.3324|905.3325|918.9991|948.3324|||983.999|972.6657|944.6657|936.6657|949.999|943.6657|938.9991|930.3324|936.3324|934.9991|937.6657|939.9991|945.3324|944.3324|947.6657|961.3324|978.3323|964.3324|967.6657|942.6657|947.6657|938.9991|940.3324|951.999|940.6657|948.3324|945.9991|938.6657|908.3324||852.3325|872.3325|874.9991|863.9991|848.6658|830.9991|865.6658|883.6658|900.9991|891.6658|||894.6658|905.6658|911.9991|902.9991|918.6658|917.9991|902.3325|895.6658|863.6658|882.9991|884.6658|886.6658|892.9991|890.9991|880.6658|895.9991|892.9991|887.3325|905.3325|897.9991|913.6658|917.6658|921.9991|918.3324|920.6658|918.6658|930.6657|881.9991|899.9991|939.9991|955.999|965.3324|971.6657|951.6657|936.9991|938.3324|933.6657|926.3324|919.6658|943.9991|932.3324|904.9991|894.9991|907.3324|918.3324|921.3324|929.9991|894.3325|908.3324|887.3325|918.3324|836.3325|841.6658|814.9992|773.3326
04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|1500|1498.3|1473.3|1493.3|1533.3|1563.3|1593.3|1573.3|1606.7|1565|1555|1565|1603.3|1581.7|1615|1626.7|1621.7|1643.3|1696.7|1686.7|1663.3|1648.3|1625|1693.3|1713.3|1693.3|1693.3|1683.3|1696.7|1690|1638.3|1650|1655|1680|1660|1633.3|1605|1633.3|1623.3|1590|1393.3|1436.7|1420||1426.7|1451.7|1465|1516.7|1495|1538.3|1546.7||1555|1535|1540|1496.7|1455|1450|1401.7|1388.3|1381.7|1388.3|1401.7|1395|1428.3|1426.7|1425|1376.7|1401.7|1445|1451.7|1448.3|1441.7|1456.7||1475|1448.3|1416.7|1401.7|1436.7|||1466.7|1476.7|1475|1478.3|1481.7|1470|1451.7|1475|1516.7|1543.3|1546.7|1536.7|1550|1541.7|1555|1571.7|1561.7|1573.3|1630|1625|1623.3|1628.3|1628.3|1666.7|1673.3|1650|1631.7||1596.7|1601.7|1583.3|1573.3|1588.3|1436.7|1476.7|1466.7|1393.3|1395|1383.3|1345|1315||1306.7|1285|1311.7|1318.3|1325|1320|1326.7|1348.3|1388.3|1378.3|1390|1381.7|1393.3|1425|1391.7|1378.3|1373.3|1366.7|1353.3|1361.7|1336.7|1278.3||1280|1310|1336.7|1323.3|1270|1263.3|||1248.3|1218.3|1190|1171.7|1226.7|1211.7|1208.3|1210|1215|1203.3|1236.7|1255|1233.3|1226.7|1236.7|1228.3|1230|1235|1238.3|1241.7|1226.7|1235|1233.3|1235|1225|1225|1220|1228.3|1190||1176.7|1190|1191.7|1195|1173.3|1171.7|1230|1245|1251.7|1261.7|||1245|1271.7|1275|1288.3|1293.3|1321.7|1305|1306.7|1293.3|1306.7|1311.7|1320|1306.7|1281.7|1273.3|1281.7|1305|1316.7|1305|1306.7|1323.3|1326.7|1345|1330|1325|1323.3|1300|1278.3|1285|1268.3|1281.7|1305|1303.3|1293.3|1340|1286.7|1315|1320|1345|1356.7|1366.7|1390|1345|1320|1315|1323.3|1303.3|1336.7|1275|1213.3|1236.7|1230|1203.3|1201.7|1186.7
04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|839|841|824|860|897|890|889|891|903|893|894|888|899|885|916|906|878|902|910|889|890|868|858|912|908|933|910|908|903|914|895|901|913|941|914|917|882|904|870|866|839|862|867||859|859|866|924|903|874|890||900|898|966|960|810|801|775|761|744|772|748|754|765|775|778|787|787|746|761|760|742|750||745|730|690|670|669|||692|707|690|699|693|685|693|701|708|692|707|679|678|663|663|658|647|649|652|649|643|634|617|657|670|669|667||636|629|644|649|658|616|622|645|635|579|596|584|588||573|546|567|563|602|619|618|605|618|603|612|605|610|609|618|604|609|620|629|623|615|594||611|625|619|606|607|630|||642|638|658|669|691|692|695|674|687|680|671|674|670|676|680|670|657|679|672|647|664|646|658|643|658|657|664|668|657||611|603|622|637|576|591|636|643|681|699|||698|694|706|707|729|705|672|683|628|644|653|661|686|659|660|645|646|623|636|648|682|705|700|708|729|749|783|710|760|766|815|815|841|796|752|758|695|696|689|745|685|655|623|613|627|629|630|603|617|584|603|610|632|585|550
04599|952500|/equities/ashikaga-holdings|TOPIX500|240|241|239|242|244|247|249|250|251|249|247|247|257|253|260|257|258|261|269|275|279|276|270|283|287|291|276|264|261|262|258|260|255|259|247|235|234|234|234|236|227|233|229||234|230|231|231|230|225|219||216|217|216|215|212|209|207|209|203|207|207|207|210|207|209|210|212|214|215|217|216|215||212|209|203|202|200|||203|205|204|205|204|201|203|207|204|203|205|202|204|204|203|206|207|211|215|213|214|212|214|222|224|224|227||226|230|229|232|234|228|235|238|231|214|216|209|214||216|209|211|210|213|212|209|206|212|210|214|209|209|214|217|221|228|238|237|239|238|237||238|248|254|245|241|241|||247|247|248|256|254|255|256|253|259|259|259|257|254|252|257|256|253|258|261|252|256|257|259|260|262|263|267|267|256||247|242|242|243|241|234|240|247|252|255|||250|249|255|251|259|254|252|253|245|250|248|251|253|251|252|248|250|252|254|246|250|253|252|252|253|255|254|242|249|252|257|258|257|251|248|248|246|244|244|250|239|235|229|228|229|227|228|221|222|219|239|236|232|231|222
04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|2081|2092|2096|2138|2166|2167|2158|2163|2205|2205|2195|2190|2170|2124|2134|2160|2226|2124|2272|2332|2312|2295|2290|2292|2295|2298|2281|2239|2252|2216|2204|2199|2190|2193|2160|2158|2133|2160|2160|2158|2110|2213|2196||2236|2211|2225|2213|2210|2229|2239||2271|2255|2238|2186|2179|2202|2190|2158|2141|2077|2054|2034|2041|2066|2067|2055|2099|2117|2136|2139|2039|2053||2010|1981|1968|1924|1944|||1938|1961|1929|1944|1944|1941|1967|2008|2011|2001|2016|2029|2052|2055|2037|2029|2015|2020|2047|2043|2028|2000|1963|2028|2009|2000|2024||1994|1975|1941|1963|1961|1897|1907|1938|1883|1850|1832|1859|1818||1829|1862|1904|1902|1905|1936|1972|1957|1966|1928|1954|1940|1950|1978|2003|2057|2087|2094|2085|2118|2100|2063||2105|2162|2199|2147|2148|2124|||2163|2121|2098|2113|2127|2098|2081|2047|2062|2050|2029|2058|2030|1994|2027|2027|1993|2017|2030|2013|2017|2015|2030|2039|2032|2065|2046|2046|2010||1925|1964|1977|2005|1965|1944|1976|1985|1997|2014|||2022|1996|2047|2059|2046|2026|2014|2031|1977|1962|1980|1988|2024|2014|2046|2030|2076|2036|2058|2039|2077|2108|2129|2127|2130|2124|2148|2072|2112|2144|2178|2197|2183|2167|2196|2152|2127|2154|2137|2109|2138|2096|2077|2037|2089|2080|2047|2014|1970|1960|2010|2031|2094|2077|2046
04601|951799|/equities/megmilk-snow-brand|TOPIX500|2242|2225|2214|2231|2259|2269|2280|2275|2279|2290|2246|2230|2290|2261|2286|2278|2257|2249|2298|2373|2376|2329|2320|2330|2333|2328|2305|2305|2308|2316|2275|2273|2279|2298|2242|2248|2207|2198|2185|2200|2136|2198|2211||2189|2212|2217|2250|2278|2264|2245||2318|2376|2383|2325|2309|2283|2247|2236|2257|2288|2304|2297|2289|2231|2202|2197|2191|2190|2184|2198|2202|2210||2226|2188|2173|2172|2169|||2207|2212|2212|2244|2235|2228|2202|2189|2196|2206|2210|2212|2262|2312|2256|2230|2222|2199|2226|2243|2207|2229|2237|2343|2305|2321|2390||2442|2440|2411|2405|2454|2442|2493|2448|2375|2425|2343|2314|2289||2312|2262|2294|2300|2295|2289|2271|2283|2307|2265|2372|2362|2370|2431|2438|2470|2507|2523|2525|2564|2587|2515||2549|2623|2672|2588|2492|2497|||2434|2399|2397|2354|2348|2330|2280|2261|2285|2279|2321|2331|2324|2332|2400|2406|2417|2445|2473|2454|2430|2438|2420|2419|2400|2425|2394|2482|2397||2395|2403|2451|2464|2428|2380|2473|2487|2518|2538|||2517|2519|2518|2538|2536|2605|2550|2544|2435|2455|2446|2473|2473|2468|2464|2435|2510|2497|2485|2478|2447|2506|2517|2537|2568|2622|2658|2622|2619|2623|2631|2615|2553|2590|2603|2590|2659|2629|2645|2634|2664|2642|2629|2577|2626|2636|2656|2682|2592|2642|2575|2481|2488|2480|2477
04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3410|3415|3410|3400|3425|3455|3470|3490|3505|3485|3470|3455|3485|3490|3525|3530|3555|3560|3605|3715|3625|3595|3560|3600|3610|3580|3570|3545|3570|3585|3545|3525|3530|3560|3475|3465|3420|6790|6840|6830|6760|6900|6990||6970|7060|7100|7090|7150|7140|7100||7190|7270|7390|7210|7160|7250|7110|7110|7140|7140|7150|7080|7160|7050|7170|7210|7250|7270|7310|7370|7310|7330||7320|7170|7190|7190|7220|||7260|7300|7260|7290|7260|7270|7190|7170|7180|7250|7210|7280|7400|7510|7470|7400|7270|7300|7340|7250|7280|7320|7380|7500|7500|7600|7670||7610|7650|7610|7560|7550|7520|7590|7510|7600|7760|7630|7690|7660||7630|7560|7530|7510|7460|7470|7440|7430|7510|7530|7600|7600|7690|7730|7670|7660|7740|7890|7860|8010|8020|7830||8040|8220|8410|8230|8190|8100|||8110|8080|8020|7950|8120|8130|7990|7920|8010|7970|8160|8320|8380|8440|8560|8500|8630|8640|8680|8680|8640|8680|8620|8550|8520|8600|8470|8500|8470||8390|8360|8430|8760|8350|8260|8470|8470|8430|8440|||8400|8500|8520|8510|8440|8590|8440|8490|8340|8410|8450|8520|8600|8560|8560|8480|8580|8530|8380|8380|8370|8530|8540|8630|8610|8480|8580|8290|8390|8300|8260|8270|8150|8270|8230|8090|8200|8180|8110|7950|7840|7790|7680|7470|7540|7610|7600|7700|7660|7630|7670|7650|7550|7550|7580
04603|952986|/equities/meitec-corp|TOPIX500|1993.33|2016.66|1976.66|1970|1986.66|1953.33|1966.66|1983.33|1976.66|1990|1950|1943.33|1986.66|1973.33|2016.66|2026.66|2013.33|2036.66|2046.66|2060|2056.6599|2066.6599|2033.33|2073.3301|2060|2083.3301|2010|2006.66|2023.33|1990|1976.66|1933.33|1926.66|1956.66|1900|1886.66|1886.66|1893.33|1886.66|1916.66|1850|1870|1883.33||1943.33|1873.33|1876.66|1840|1853.33|1856.66|1846.66||1833.33|1863.33|1863.33|1833.33|1856.66|1850|1813.33|1823.33|1830|1833.33|1793.33|1746.66|1743.33|1736.66|1756.66|1703.33|1686.66|1743.33|1713.33|1763.33|1750|1773.33||1796.66|1780|1766.66|1786.66|1786.66|||1786.66|1786.66|1736.66|1743.33|1713.33|1713.33|1683.33|1720|1713.33|1723.33|1720|1720|1716.66|1666.67|1703.33|1733.33|1703.33|1683.33|1696.66|1693.33|1693.33|1673.33|1601.67|1683.33|1670|1723.33|1753.33||1716.66|1700|1656.67|1648.33|1655|1635|1666.67|1663.33|1743.33|1723.33|1746.66|1736.66|1716.66||1713.33|1723.33|1723.33|1753.33|1773.33|1793.33|1830|1836.66|1830|1826.66|1846.66|1830|1843.33|1843.33|1820|1803.33|1796.66|1786.66|1773.33|1776.66|1770|1753.33||1783.33|1836.66|1830|1770|1816.66|1810|||1853.33|1790|1816.66|1830|1840|1856.66|1800|1750|1776.66|1740|1716.66|1726.66|1713.33|1720|1703.33|1686.66|1720|1760|1773.33|1750|1720|1710|1743.33|1743.33|1733.33|1760|1746.66|1710|1740||1680|1676.66|1690|1703.33|1663.33|1630|1680|1743.33|1773.33|1790|||1783.33|1813.33|1776.66|1780|1763.33|1756.66|1730|1706.66|1670|1686.66|1693.33|1710|1730|1710|1670|1713.33|1730|1736.66|1790|1753.33|1773.33|1760|1733.33|1743.33|1760|1763.33|1786.66|1716.66|1763.33|1783.33|1846.66|1870|1833.33|1816.66|1816.66|1786.66|1766.66|1746.7|1733.3|1736.7|1710|1693.3|1713.3|1660|1710|1743.3|1703.3|1683.3|1670|1641.7|1703.3|1680|1616.7|1576.7|1543.3
04604|976163|/equities/menicon-co-ltd|TOPIX500|6930|6850|6790|7050|7060|6980|6920|6830|6910|6930|7170|6760|6450|6530|6710|6770|6720|6530|6430|6470|6390|6210|6130|6290|6390|6480|6410|6360|6150|6110|6160|6070|5990|5980|6130|6130|6230|6320|6310|6400|6280|6480|6580||6810|6880|6910|7110|7600|7610|7050||6880|6800|6680|6580|6340|6470|6360|6300|6300|6340|6520|6660|6830|6780|6900|6750|6660|6600|6520|6530|6730|6580||6590|6430|6180|6290|6310|||6250|6360|6300|6320|6350|6290|6200|6320|6370|6220|6230|6320|6360|6350|6280|6280|6210|6240|6360|6390|6400|6480|6480|6460|6530|6630|7020||6930|6970|7010|7200|7500|7490|7580|7610|7350|7770|7600|7620|7390||7350|7380|7350|7510|7340|7200|7280|7200|7110|7130|7180|7140|7180|7330|7370|7350|7230|7300|7110|6960|7000|6860||7020|7120|7340|7200|7160|7030|||6920|6880|6720|6740|6740|6590|6540|6620|6610|6580|6540|6670|6660|6560|6480|6290|6250|6260|6200|6080|5990|5960|5970|5980|5940|6000|5860|5560|5380||5140|5240|5170|5180|5320|5160|5130|5140|5140|5090|||5140|5270|5220|5280|5280|5290|5220|5280|5240|5410|5350|5470|5420|5370|5340|5300|5310|5340|5410|5320|5210|5330|5390|5300|5220|5070|4955|5100|4970|5030|4845|4975|5140|5240|5410|5410|5630|5480|5480|5130|5010|5030|5000|4950|4900|4810|4765|4780|4535|4520|4620|4550|4495|4640|4605
04605|952166|/equities/milbon-co-ltd|TOPIX500|5890|5880|5780|5890|6000|6110|6140|6220|6120|6100|6040|6000|6050|6030|6150|6220|6260|6070|6150|6200|6160|6180|6060|6190|6270|6400|6350|6200|6200|6130|6060|6050|5960|6010|6040|6130|6020|5970|6060|5990|5860|6160|6130||6400|6550|6640|6760|7030|7160|7030||7180|7000|7040|7080|7000|7100|7200|6980|6850|6850|6860|6740|6790|6640|6640|6540|6490|6430|6430|6560|6480|6440||6520|6560|6500|6640|6530|||6570|6630|6510|6630|6610|6580|6410|6500|6470|6310|6270|6300|6200|6140|6020|6080|6010|6010|5960|6060|6000|6030|5960|6190|5990|6020|6060||6050|5890|5790|5740|5810|5690|5870|5800|5700|5720|5570|5620|5450||5360|5360|5480|5530|5360|5330|5410|5430|5450|5400|5340|5280|5350|5490|5560|5600|5630|5650|5630|5680|5740|5730||5580|5720|5830|5750|5720|5780|||5790|5770|5730|5660|5800|5750|5650|5620|5690|5630|5680|5830|5800|5830|5830|5690|5710|5730|5730|5720|5730|5740|5700|5710|5590|5760|5580|5490|5430||5350|5490|5010|5050|4935|4800|4895|5040|5080|5080|||5060|5190|4995|5010|4970|4960|4855|4885|4840|4935|4990|5080|5080|5040|4955|5020|5140|5090|5240|5110|5090|5130|5160|5210|5200|5190|5200|5040|5200|5340|5270|5160|5070|5220|5350|5310|5440|5290|5310|5330|5400|5310|5260|5140|5090|5100|5110|5070|4935|4845|4830|4910|4930|4860|4770
04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2730|2746|2692|2791|2875|2884|2863|2841|2849|2846|2879|2877|2889|2811|2844|2813|2826|2829|2903|2903|2864|2779|2655|2739|2800|2833|2828|2800|2822|2846|2793|2728|2741|2710|2679|2692|2687|2732|2696|2720|2615|2695|2661||2670|2638|2640|2685|2687|2726|2710||2665|2622|2564|2395|2359|2373|2372|2358|2319|2351|2391|2326|2352|2321|2279|2200|2131|2140|2170|2200|2222|2200||2179|2110|2083|2076|2033|||2048|2052|2028|2044|2032|2030|2025|2085|2123|2163|2200|2172|2150|2129|2165|2218|2198|2215|2243|2254|2264|2243|2174|2229|2227|2195|2127||2057|2071|2061|2030|1995|1941|1991|1978|1913|1875|2030|2009|1979||1932|1874|1967|1962|1978|1989|1985|1980|1995|1958|1971|1944|1963|1960|1970|1960|1994|2021|2017|2014|1991|1980||1990|2030|2046|2027|1992|2021|||2039|2019|2050|2087|2111|2069|2064|1961|1958|1881|1853|1887|1858|1835|1839|1825|1827|1855|1866|1803|1833|1809|1842|1868|1888|1912|1928|1934|1897||1831|1896|1858|1851|1790|1722|1798|1808|1876|1876|||1857|1864|1866|1868|1884|1903|1874|1890|1836|1882|1917|1969|1984|1924|1918|1930|1953|1922|1959|1954|1971|2007|1990|2002|1981|2010|2034|1920|1985|2025|2115|2122|2163|2108|2058|2054|1979|1915|1891|1926|1907|1868|1788|1790|1840|1841|1842|1767|1800|1801|1877|1870|1875|1768|1698
04607|949827|/equities/mirait-holdings-corp|TOPIX500|1791|1813|1776|1816|1831|1820|1828|1851|1863|1866|1836|1823|1832|1801|1825|1811|1828|1827|1854|1882|1881|1849|1787|1847|1894|1880|1824|1823|1788|1758|1758|1777|1753|1724|1718|1717|1695|1696|1690|1687|1674|1723|1702||1712|1738|1733|1705|1734|1749|1785||1736|1724|1730|1690|1714|1709|1724|1707|1670|1673|1710|1698|1704|1708|1725|1737|1736|1743|1745|1768|1767|1769||1758|1741|1725|1733|1727|||1768|1746|1713|1697|1679|1677|1659|1687|1692|1680|1665|1674|1677|1670|1665|1651|1628|1608|1631|1643|1650|1595|1565|1599|1592|1617|1664||1636|1658|1648|1650|1655|1672|1559|1558|1543|1563|1553|1553|1537||1503|1483|1514|1519|1526|1530|1535|1548|1567|1552|1585|1571|1603|1605|1616|1620|1628|1605|1600|1615|1620|1575||1608|1633|1668|1637|1616|1612|||1635|1603|1572|1561|1569|1558|1529|1528|1527|1506|1520|1502|1485|1485|1488|1483|1488|1481|1508|1500|1490|1489|1529|1537|1515|1537|1550|1558|1548||1445|1488|1455|1478|1485|1452|1521|1555|1586|1598|||1602|1614|1600|1589|1592|1601|1580|1567|1518|1560|1566|1563|1587|1568|1557|1580|1608|1595|1619|1569|1587|1600|1602|1580|1602|1600|1580|1478|1462|1489|1526|1532|1538|1521|1526|1564|1532|1520|1539|1534|1531|1511|1496|1480|1497|1512|1490|1486|1458|1429|1439|1422|1449|1433|1400
04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|3075|3095|3050|3100|3175|3210|3205|3180|3250|3240|3235|3280|3220|3160|3205|3230|3230|3215|3250|3340|3335|3265|3195|3270|3295|3375|3360|3270|3225|3185|3190|3075|3200|3210|3290|3290|3270|3360|3330|3300|3250|3285|3310||3455|3475|3525|3565|3605|3555|3520||3575|3565|3600|3515|3505|3615|3600|3510|3405|3615|3380|3230|3210|3160|3150|3050|3075|3095|3160|3225|3290|3270||3420|3445|3345|3420|3370|||3385|3470|3385|3370|3360|3360|3375|3400|3425|3425|3410|3420|3400|3355|3425|3505|3500|3455|3445|3475|3475|3405|3275|3370|3360|3340|3320||3255|3300|3300|3330|3360|3270|3485|3470|3430|3360|3245|3200|3135||3185|3090|3015|3005|3010|2998|2994|2997|3000|2918|2949|2901|2941|2955|2986|2960|3015|3055|2994|2976|2937|2925||2935|3005|3015|2989|2992|3055|||3020|3000|3035|3020|3100|2996|2919|2860|2854|2798|2748|2794|2747|2746|2782|2746|2758|2742|2734|2660|2684|2711|2752|2749|2741|2761|2769|2697|2665||2598|2625|2652|2637|2556|2494|2605|2684|2737|2744|||2712|2786|2789|2758|2792|2777|2660|2709|2642|2722|2686|2761|2747|2727|2685|2671|2694|2666|2770|2750|2775|2782|2784|2851|2818|2819|2805|2682|2796|2843|2943|2958|2933|2955|2948|2965|2937|2885|2862|2930|2840|2815|2748|2728|2729|2749|2731|2641|2609|2572|2638|2612|2640|2630|2500
04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|815|825.9|818.6|840|855.1|845.4|840.5|825|827.9|823.9|832|836|843.5|825.8|836.7|832.1|834.5|829.9|846.8|850.1|865.4|865.6|848.3|870.1|879.7|873.4|847.2|826|831|843.1|824.2|814.7|811.9|830|795.9|785.5|767.3|758.7|742.2|744.2|739.8|773.1|751.7||731.5|728.1|733.7|739.4|729.4|741.8|734.4||746.5|739.6|746.6|748|753.5|747|738.4|726|714.4|732.9|735.5|736|746|720|702|669|644.2|649.9|664.5|662.8|655.4|636.3||637.9|634.2|622.7|617.8|621|||624.2|634.3|614.4|618|610.6|605|624.5|639.2|641.7|637.4|653.1|654.5|653.9|643.9|640.4|636|623.9|645.3|636.3|597.8|601.8|586.7|577.5|597.3|601.6|608.3|597.1||584.6|591.7|594|596.1|594.4|576.8|585.6|599.4|587.6|566.8|568.3|560.6|588.4||597.7|586.2|592.8|596.4|613.8|625.5|606.6|604.8|614.7|606.7|619.9|612.4|619|618.3|623.7|616|613.6|624|627.2|620.4|613|592||605.7|625.9|636|631.5|634|653.2|||658.6|656.1|665.6|685.1|681|660.5|661|648.5|659.6|653.5|641.8|621.8|616.6|614.8|619.8|618.9|612.5|622.2|624|609.2|610.4|606.5|614.2|615.5|616.9|623|628.8|628|613.1||604.4|611.1|617.9|627.7|567.6|565.8|598|606.8|617.5|622.1|||629.5|627.9|640|639.1|653.1|642.1|632.5|628|607.3|618.2|620.9|624.9|639.1|623.6|610.6|614.1|627.4|611.6|625.4|621.1|633.4|650.4|646.7|648.2|658.8|655|667|633.1|640.6|650.4|673.1|676.4|671.3|667|657.8|660.7|640.6|640.2|634.3|657.3|645.8|623.2|604.5|590.5|614.4|602|600.2|572.4|585.4|580|607.8|615.1|621.7|605.8|593.7
04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1002.7|1004.3|997.3|1004|1019|1022.3|1014.3|1010.3|1021.3|1022.7|1015.3|1022|1037.7|1031.7|1043.3|1012.7|1023.3|1043.3|1060|1091.7|1079|1066.3|1049.3|1075.7|1092.3|1070.3|1071.7|1067.7|1068.3|1073|1063.7|1046.7|1048.3|1047|1015|1012.3|1011.7|1025|997.8|1005.7|1001|1014|1006.7||994.2|981.2|992.3|994.7|973.7|962.7|951||954.3|947.5|946|916.5|900.3|892.7|886.7|884.2|882.5|894.8|915.2|908.3|902.5|894.5|898.7|892.7|890.3|887.3|896.7|897|899.3|876.7||876|870.7|846.7|838|843|||847|853.8|848.8|851.5|848|843|849|862.7|865.2|851.3|854.5|842.8|849.7|848.2|842.5|839.7|831.8|838.7|836|837.5|831.2|819.3|811|831.7|834.8|834.2|843.3||836.5|845|835.7|840.2|832|830.2|836.5|849.2|827.2|804.7|796.5|794.5|800.3||790.2|775.2|793.3|798.5|808.5|814.5|819.2|811.7|823.3|823.7|827.7|819|832.8|829.3|835|843.8|850.5|854.7|853.7|852|842|834.5||837.5|863|884.7|874.8|870.7|873.8|||859.2|855.7|853.7|854.7|856.5|853.2|856.2|852|860.7|863|872.3|873.7|865.7|863.7|837.5|777.5|778|784.5|785|777.8|770|764|771.7|768.7|770.5|771.5|774|770.3|755||737.2|733.7|732.3|724.5|709.5|706.5|730.7|729.5|739.2|751|||754.3|756|769.8|771.7|777.2|769.8|753.5|759.3|747.2|755.3|758.8|756.7|763.2|752|754.5|753.8|756.7|744.3|758.8|754.5|765.5|773.3|772.5|785.8|793.8|796.8|807.3|780.5|803|800.2|830.5|835.8|847.8|836.2|831.7|837.7|829.3|827.3|838.3|842.5|826.5|808.2|796.2|792.7|804.7|801.3|798.3|780|774|775.8|789.2|791.8|805.7|780.5|742.8
04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|1643|1655.5|1598|1661|1679|1679.5|1663.5|1658|1678.5|1665.5|1664|1655|1670.5|1663.5|1695|1700|1677|1686.5|1718.5|1747.5|1718|1702.5|1674|1711|1739.5|1775.5|1770.5|1726|1744.5|1746.5|1738|1710|1666|1672|1646|1637|1626.5|1611.5|1615|1615|1568.5|1622|1581.5||1601.5|1603|1626|1691.5|1691.5|1710|1698.5||1708|1727.5|1724.5|1658|1670|1653|1634|1622|1594.5|1617.5|1650|1635.5|1670|1633.5|1652.5|1668.5|1635.5|1622.5|1640|1682|1663|1637.5||1639|1625|1566.5|1571.5|1541|||1557|1587|1572.5|1559|1545|1545.5|1549|1552.5|1562.5|1553.5|1550|1535.5|1531.5|1494|1502.5|1521.5|1513|1533|1550.5|1569.5|1557.5|1536|1533.5|1561.5|1562|1550.5|1520.5||1484|1468.5|1463.5|1477.5|1415|1392.5|1430.5|1464|1406|1360|1346.5|1338|1358.5||1355|1340|1398.5|1371.5|1371|1367.5|1365.5|1361|1381|1361.5|1379|1366.5|1381.5|1393.5|1405|1404|1430.5|1444|1442|1447|1435|1416||1421.5|1457.5|1470|1443.5|1437.5|1470|||1462.5|1469|1480|1493.5|1506.5|1484.5|1482.5|1461|1470.5|1467.5|1455.5|1461|1465|1450|1463|1464|1462|1449|1458|1435.5|1442.5|1430.5|1442.5|1441|1447.5|1455|1454.5|1450.5|1432||1383.5|1386|1399|1411|1392.5|1370.5|1432.5|1409.5|1423|1427|||1399|1388|1402|1396|1396|1412.5|1378|1387|1376.5|1393.5|1405|1415|1436|1395.5|1381.5|1376|1399.5|1368|1388.5|1377|1398|1398.5|1394.5|1402.5|1419|1435|1451.5|1389|1439.5|1451.5|1483.5|1496.5|1476.5|1450|1445.5|1449|1456|1423.5|1418.5|1471.5|1419|1363.5|1350|1320.5|1332|1335|1341.5|1300|1300|1301|1352.5|1355.5|1362|1335|1305
04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1810|1811|1798.5|1834.5|1874|1906|1904.5|1901.5|1917|1923|1905|1929.5|1950.5|1923|1940.5|1928|1928.5|1932.5|1993.5|2006.5|1994.5|1958|1920.5|1931.5|1951|1969|1945|1951.5|1927|1898|1893.5|1880|1906|1900.5|1827.5|1819.5|1875|1855|1845.5|1861|1838|1917|1893||1849.5|1837.5|1863|1863|1896.5|1885.5|1850||1818|1822|1830|1744.5|1729|1758.5|1679|1663.5|1652|1648.5|1670.5|1649|1645.5|1620|1652.5|1645.5|1651|1648.5|1667|1670.5|1657.5|1669.5||1679|1677|1651.5|1630|1640.5|||1657|1677|1622|1630|1627|1617.5|1607.5|1649|1638|1697.5|1737|1738|1744|1744.5|1757.5|1753|1750.5|1778|1800|1829.5|1853|1833|1804|1862|1849|1845.5|1850||1796|1789.5|1785|1790|1762|1718.5|1772|1863|1773.5|1666.5|1625|1654.5|1640||1602|1554|1565|1550|1586|1600|1608|1606|1620.5|1608.5|1625|1600|1625|1629|1650|1623.5|1623|1661.5|1632|1624|1646.5|1598||1587|1631.5|1655|1632|1613|1618.5|||1643|1636|1632|1621|1651.5|1659|1652|1625|1661.5|1650.5|1656|1657.5|1646|1643.5|1661.5|1649|1626.5|1663.5|1689|1643.5|1657.5|1650|1673|1650|1668.5|1668.5|1707|1692.5|1689||1575.5|1570.5|1600|1600|1556.5|1519|1549|1557.5|1560.5|1586|||1592.5|1605|1597|1623.5|1645.5|1616|1575|1546.5|1503.5|1545|1576.5|1581.5|1596|1576.5|1566.5|1577.5|1602.5|1578|1606.5|1584|1636.5|1665|1652|1664|1693.5|1707|1716.5|1648|1721.5|1706.5|1786.5|1842.5|1840.5|1786|1746.5|1763.5|1761.5|1732|1713|1760.5|1717|1750|1703.5|1634.5|1675|1656.5|1611|1574.5|1580|1731.5|1720.5|1740|1795.5|1781.5|1715
04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|2603|2695|2584|2647|2680|2620|2638|2602|2663|2653|2666|2695|2719|2656|2708|2728|2721|2714|2757|2792|2798|2794|2710|2768|2813|2839|2786|2773|2752|2776|2788|2673|2549|2549|2564|2551|2508|2522|2522|2522|2479|2565|2525||2597|2538|2551|2613|2621|2567|2522||2541|2579|2517|2552|2480|2437|2443|2438|2390|2424|2508|2481|2539|2532|2483|2483|2448|2455|2436|2546|2457|2384||2402|2403|2337|2351|2364|||2369|2393|2339|2353|2291|2273|2280|2336|2329|2284|2310|2300|2304|2302|2330|2314|2269|2294|2316|2318|2262|2214|2214|2234|2147|2102|2009||1937|1951|1897|1900|1903|1819|1845|1854|1865|1890|1881|1851|1900||1864|1893|1947|1975|2006|2029|2046|2068|2064|2003|2034|2012|2036|2018|2019|1993|2004|2018|2007|1988|1974|1937||1946|2005|2040|1993|1987|1988|||1996|1982|2001|2030|2046|1989|1969|1921|1928|1925|1951|1972|1941|1916|1894|1914|1912|1902|1899|1847|1838|1845|1855|1848|1842|1857|1855|1839|1802||1804|1817|1706|1725|1681|1667|1725|1714|1709|1676|||1681|1653|1643|1595|1633|1669|1670|1665|1603|1627|1604|1613|1602|1584|1594|1608|1630|1589|1614|1597|1634|1662|1657|1666|1671|1677|1668|1582|1624|1624|1678|1683|1703|1678|1654|1653|1640|1609|1604|1605|1627|1570|1522|1505|1537|1507|1493|1428|1439|1443|1469|1473|1350|1329|1275
04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|319.8|321.5|316.4|327.1|333.7|336.7|339|331.6|338.6|336.2|336|338|337.8|335.1|340|338.6|338|344.9|352.2|351.1|353.7|346|342.7|352.7|359.3|364.8|352.8|351.7|353.2|349.4|340.1|331.8|330.9|335.6|322.8|326.6|321.6|327.5|312.9|310.4|306.8|314.6|310.1||305.5|305|307.7|317.4|310.5|304.3|302.6||308|312|317.8|308.5|320.4|312.6|306.7|304.5|299.8|308.6|312.9|311.1|315.8|312.6|319.1|318.9|321.5|324.5|321.8|333.1|333.7|331||328.7|327.5|315.3|311.7|317.7|||315.6|319.4|304.6|290.2|290.1|287.2|294.4|295.9|299.6|300.3|308.2|298.3|294.9|274.2|271.1|267.1|257.6|258.1|258.9|253.8|251.2|241.8|235.2|251|255|260.2|261.6||260.3|259.9|259.8|261.9|244.8|240.8|245.1|251.8|246.6|232.1|229.7|225.4|229.1||227.3|223.4|227.1|223.1|231.3|236.1|237|222.4|222.5|219.2|225.4|220.2|219.5|221.6|228.1|229.1|231.6|234.3|234.2|235.9|227.1|224.7||233.1|243.8|244.7|241.2|242.9|246.9|||250.7|250.6|253.3|260.1|264.4|260.4|260.5|257.3|261.3|260.5|259.6|260.7|258|262.6|263.4|262.5|260.6|264.5|268.6|262.1|261.9|261.8|262.9|261.6|267.4|267.1|266|266.5|258.9||241.8|239.3|240.5|249.4|247.7|244.7|253.8|259.4|262.9|266.9|||265.8|266.8|270.4|266.2|269.5|264.9|258.1|259.8|253.8|255.3|257.1|258.2|260.9|251.2|252.6|249.4|254.3|247|251.6|252.1|259.2|265.1|266.1|265.4|269.9|275.6|279.4|269.1|272.9|279.4|297.1|298.4|299.1|295.1|288.2|283.6|282.5|275.4|278.8|290.8|279|270.9|264.6|258.8|263.5|260.4|258.4|254|254.9|256.2|262.2|269.1|274.2|268.6|263.1
04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|3170|3170|3170|3275|3390|3415|3420|3390|3425|3395|3385|3315|3330|3340|3365|3360|3375|3385|3440|3445|3435|3430|3330|3455|3510|3615|3605|3590|3570|3580|3510|3505|3465|3415|3380|3325|3345|3355|3335|3390|3325|3470|3450||3390|3365|3375|3350|3395|3330|3240||3320|3315|3230|3130|3085|3140|3035|3070|2909|3100|3150|3125|3100|3090|3100|3100|3110|3100|3195|3205|3155|3095||3155|3130|3090|3060|3085|||3090|3125|3015|3010|2958|2918|2873|2893|2889|2854|2922|2940|2954|2933|2934|2972|2970|3045|3075|3065|3120|3065|2990|3085|3055|3095|3075||3045|3085|3120|3155|3130|3170|3190|3190|3185|3100|3010|2943|2937||2892|2734|2762|2796|2849|2908|2920|2888|2877|2857|2933|2905|2930|2937|2931|2935|2980|2985|3005|3020|3015|2948||2988|3080|3125|3090|3010|3045|||3065|3035|2997|3070|3145|3195|3155|3130|3180|3180|3220|3235|3185|3130|3215|3145|3170|3160|3145|3075|3055|3060|3075|3065|3040|3055|3020|2923|2893||2811|2778|2790|2788|2775|2825|2719|2728|2742|2735|||2745|2799|2771|2789|2797|2786|2714|2756|2694|2689|2736|2790|2833|2767|2760|2775|2779|2748|2789|2674|2754|2778|2737|2752|2787|2795|2879|2701|2736|2823|2944|2951|2957|2906|2895|2914|2839|2785|2768|2748|2705|2637|2559|2487|2514|2501|2523|2453|2411|2384|2397|2412|2485|2380|2269
04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|2409|2428|2396|2476|2524|2525|2519|2518|2556|2542|2555|2587|2634|2562|2580|2551|2556|2584|2624|2629|2598|2531|2434|2518|2569|2569|2562|2531|2558|2590|2551|2531|2488|2507|2498|2474|2501|2555|2478|2534|2503|2599|2540||2598|2496|2549|2570|2459|2398|2407||2458|2529|2526|2429|2408|2388|2393|2284|2218|2271|2321|2354|2380|2302|2338|2327|2313|2320|2388|2396|2428|2391||2379|2333|2231|2173|2140|||2170|2218|2213|2223|2254|2185|2256|2305|2251|2285|2196|2120|2117|2129|2069|2081|2027|2041|2051|2104|2044|2025|1982|2083|2037|2053|2000||1977|1978|1997|2059|2030|2014|2035|2078|2036|1960|1934|1901|1903||1967|1909|1937|1923|1967|1996|1981|1951|1955|1880|1923|1865|1897|1948|2023|2040|2040|2044|2054|2068|2018|1954||2070|2152|2162|2102|2122|2183|||2229|2220|2256|2308|2334|2301|2326|2263|2304|2263|2245|2253|2256|2236|2228|2229|2231|2251|2245|2215|2210|2215|2212|2197|2233|2224|2241|2247|2221||2064|2329|2319|2248|2171|2147|2223|2251|2288|2283|||2295|2313|2303|2290|2349|2345|2306|2327|2228|2262|2265|2274|2269|2203|2222|2261|2275|2250|2308|2252|2327|2381|2343|2335|2411|2421|2454|2258|2336|2406|2486|2501|2560|2520|2484|2522|2486|2393|2453|2448|2503|2417|2326|2293|2355|2369|2349|2268|2229|2209|2210|2241|2275|2210|2108
04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|289|287|281|297|310|313|315|316|313|310|306|304|308|303|312|309|304|315|315|308|306|302|294|307|306|317|315|320|327|332|329|333|339|335|315|320|311|314|307|313|302|305|298||293|293|301|315|306|309|317||316|303|311|306|283|275|247|242|237|253|237|235|235|237|241|234|231|222|228|230|229|232||230|232|223|214|211|||217|214|206|211|208|206|213|216|218|210|223|208|201|194|198|195|189|191|195|194|193|193|188|196|197|203|196||193|191|195|205|202|197|200|200|203|188|195|195|206||201|190|202|198|208|213|215|211|216|212|214|211|213|210|218|223|226|236|243|245|240|226||231|241|236|225|228|233|||246|246|253|262|266|261|262|258|260|258|254|258|251|256|255|249|247|253|253|246|252|246|246|243|248|248|249|249|246||227|225|224|224|209|206|217|222|235|269|||278|275|278|283|290|283|272|274|258|270|271|266|274|262|263|262|266|263|277|277|292|302|300|302|309|316|326|296|311|313|337|341|348|336|320|325|307|303|304|334|314|298|288|288|297|294|297|288|293|285|291|299|309|289|276
04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|572.2|570.4|571.3|585|589.9|590.3|591.6|583.8|586.5|583.1|582.6|582|597|598|610.6|592.5|595.1|591.7|615.5|618.5|630.1|619.5|604.5|632.7|653.9|659.4|647|615.3|614.5|619.1|594.6|593.3|591.5|591.7|581|565|566|566|561.5|562|558|568.1|560.5||563.3|550|553.5|566.1|561.8|541.5|528.6||517.3|517|519.6|505|500.9|498|479|475.3|469.3|477.7|477.7|477.2|480|483|485|489.7|494.6|491.2|497.9|501.1|495.7|494.3||486.4|480|463.9|450.7|451|||456.1|460|457.2|453.2|452.5|446.1|450.2|457.9|447.8|445.4|447.4|445.6|450.1|447.8|441.8|444.9|444.3|448.5|450.5|450.9|454.7|449.8|448.5|463.3|471.3|473|471.4||464.1|461.1|468.2|479.4|461.1|445.6|451|459|445.9|428|426.8|421.8|422.2||421.7|410.2|411.6|411.9|419.4|423.4|425.8|422.2|424.9|417.6|421.3|419.6|420|423.3|427.6|427.1|430.6|434.3|433.9|433.6|428.8|419.9||416.1|436.1|445.5|440.4|436.1|439.9|||441.4|441.7|441.8|447.5|446.7|438.8|437.4|431.9|443.2|443.4|444.4|440.8|441|441.7|442.5|440.6|431.9|440|439|426.4|425.7|426.7|427.5|427.3|432.2|435.5|440.8|439.4|430||414.1|412.8|411.7|412.4|402.6|393.2|405|412.3|411.2|415.8|||414.3|416.1|423.5|425|428.7|424.6|424.5|422.1|410|417|420.2|425.6|429.3|422|421.1|417.7|421.6|422.5|432.3|426.7|437.5|439.5|437.5|439.2|442.4|446.9|450|429.1|439.5|445.9|469|478.5|483.2|462.6|450.9|444.6|443|437|444.2|457.2|444.5|428.9|419.7|412.1|422.4|423|423.9|407.4|403.9|406.1|418|417|423.8|419.2|411.2
04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|622|623|619|625|636|642|637|627|632|635|636|639|642|620|645|639|652|668|664|663|684|681|665|680|693|692|686|672|670|675|659|661|652|655|626|598|595|595|588|590|571|586|577||573|573|571|596|585|588|572||566|565|571|563|546|534|526|526|512|523|525|528|530|515|516|514|516|514|522|528|532|527||513|509|495|486|496|||495|499|496|487|482|475|478|491|487|485|487|478|480|475|471|478|482|478|487|489|487|486|479|497|494|486|489||478|477|477|485|477|467|475|495|483|454|454|446|446||447|440|458|458|466|468|475|472|474|465|476|465|470|475|482|481|482|492|494|498|492|477||485|510|514|511|515|525|||520|521|523|544|540|544|527|508|516|510|505|507|501|503|501|498|497|505|507|494|495|495|504|501|504|509|516|510|503||473|474|471|477|460|445|459|467|472|475|||478|485|496|494|499|499|483|489|477|493|495|502|511|502|504|501|510|504|519|514|516|523|520|531|520|522|527|499|519|532|566|568|577|543|533|535|534|521|526|531|528|531|522|519|511|510|510|496|491|486|505|505|512|504|486
04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1136|1135.8|1131.5|1138.2|1155|1154|1150|1141.5|1151.5|1146.5|1145|1150.5|1171.2|1162.8|1164|1112.2|1123.2|1151|1165.5|1194.8|1190.8|1174|1156.8|1189.8|1192.2|1186|1194|1191|1188.2|1193.8|1191.2|1165.5|1155.2|1168|1142.5|1143|1137.2|1155.2|1125|1144.5|1131.8|1162|1127.5||1107.2|1087.2|1079.2|1092.5|1056.2|1028.8|1004.5||1004|997|1005|969.2|966|987|970.5|965.5|968.2|989.8|1009.5|1001|1018.5|1029.8|1025.8|1014.2|992|989.2|991.8|1000|999|980||991.8|992.8|952|938.2|937.5|||944.8|955.5|949|954.2|937|932.2|938|952.2|956.8|954|960.5|940.8|961.2|964.2|950.2|941.5|946|955|932.8|933.8|914|899.5|890|935.5|932.8|932.8|941.2||921.2|938.8|929.8|932.2|916|890.5|906|914.5|896.5|861.5|853|842.2|857||839.2|815|870|872|886.2|895.8|902.2|882.2|891|892.2|903|897.8|911.5|907.8|915|916.2|924.2|923.5|924.5|925.8|911|896.8||901.5|935.2|954.2|946.5|938.8|943.8|||938.5|945|954.2|956|965|963.8|970|959.8|971.8|976.5|975.5|982.2|978.2|976|957|891.5|892.5|897.2|900.2|892.5|882.5|875|888.5|883.8|886.2|886|887|884|867||830|842|828.5|819.5|813.8|787|814.8|821.8|821.5|822.8|||819.2|815.2|828.5|822|825.2|827.5|800.8|801.2|780|783.2|787|787.2|797|784.5|790.5|784.2|797.2|798|811.5|795.8|814.8|827.5|827.2|837.2|837|835.8|851.2|817.5|838.2|844.2|874|879.8|891|873|864.8|871.5|846.8|822|817.8|834.5|826|813.5|802|786.8|807.5|803|802.2|779.5|767|765.2|793.5|798.2|819.5|795.2|750.5
04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1737.5|1765|1727.5|1795|1810|1785|1782.5|1747.5|1777.5|1760|1777.5|1780|1795|1765|1797.5|1762.5|1750|1747.5|1782.5|1832.5|1842.5|1830|1777.5|1812.5|1835|1850|1855|1797.5|1812.5|1857.5|1857.5|1835|1840|1810|1772.5|1750|1735|1745|1697.5|1697.5|1640|1720|1672.5||1620|1640|1652.5|1652.5|1652.5|1670|1680||1692.5|1685|1677.5|1652.5|1652.5|1650|1610|1582.5|1498.5|1512.5|1557.5|1522.5|1530|1493|1479|1471.5|1445|1462.5|1463|1499|1545|1487||1505|1494|1447|1451|1482.5|||1512.5|1545|1510|1490|1468|1443|1456|1502.5|1483|1460|1459.5|1427|1437.5|1445|1447|1462|1422|1466|1464|1512.5|1502.5|1500|1466.5|1515|1498|1505|1505||1472|1494|1507.5|1498.5|1466|1440|1454|1439.5|1442.5|1390.5|1389|1343.5|1345.5||1345.5|1333|1359|1379.5|1377|1396|1389|1384|1394.5|1346.5|1343.5|1311.5|1319.5|1315|1332|1321|1311.5|1319.5|1308|1291|1283.5|1268||1268|1311|1309|1290.5|1286|1315.5|||1308|1309|1337|1377.5|1378|1350.5|1349.5|1314.5|1333.5|1318|1300|1288.5|1277|1238|1246.5|1239.5|1234|1261|1261|1229.5|1215.5|1195.5|1220|1215.5|1210|1213|1208|1112.5|1082.5||1029.5|1045.5|1051.5|1061|1013|1003|1038.5|1063|1088.5|1100|||1111|1098.5|1130|1127.5|1162.5|1149.5|1125|1122|1083.5|1109.5|1121.5|1115.5|1137|1109|1109|1110|1123.5|1098.5|1126.5|1126.5|1138.5|1164|1158|1154.5|1177.5|1181|1211.5|1143.5|1167|1189.5|1237.5|1233|1243|1217|1199|1191|1112.5|1110|1120|1145.5|1100|1067.5|1016.5|971.5|1002.5|1006|998|944.5|943.5|967.5|1043|1056.5|1066.5|1016|980.5
04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2391.5|2349.5|2308.5|2389|2468|2511|2468|2447.5|2460|2463|2437.5|2454.5|2492.5|2465|2493.5|2480|2510|2513.5|2569.5|2581|2571.5|2518|2495.5|2588.5|2634|2671.5|2607|2633.5|2629.5|2561|2526.5|2536.5|2575.5|2592.5|2479|2452|2505|2488|2470.5|2459|2400|2493|2501||2395|2370|2400|2451.5|2482|2434.5|2421.5||2368|2384.5|2407|2355.5|2261|2234|2143|2120|2118.5|2050|2110|2058|2054.5|2036|2046|2044|2073|2031|2063|2082|2065|2074.5||2104.5|2136.5|2108|2053|2089.5|||2158.5|2184|2141.5|2153.5|2120.5|2115.5|2139.5|2171.5|2269.5|2283|2304|2265.5|2268|2252.5|2256.5|2236|2221.5|2240|2271|2323|2262.5|2240.5|2181.5|2302|2259.5|2269.5|2237.5||2178.5|2181.5|2162.5|2164.5|2129.5|1998|2101|2167.5|2064|1846|1855|1936.5|1915||1840|1774.5|1795.5|1772|1846|1893|1881.5|1888|1923|1887.5|1915.5|1875|1900.5|1901.5|1939.5|1889.5|1861.5|1914|1909|1908|1920|1851||1826.5|1882.5|1924.5|1866|1886.5|1949|||2001|1962.5|1975|2005.5|2021|1984.5|1977|1934|1979|1926.5|1884|1892.5|1879|1879.5|1920|1872|1832.5|1884.5|1903.5|1843.5|1852.5|1836.5|1874.5|1805.5|1802|1809|1866|1896.5|1912.5||1770|1732.5|1715.5|1738|1672.5|1648|1704|1739.5|1753|1813.5|||1827|1850|1860|1884.5|1929|1890|1859.5|1791|1710|1801.5|1857|1864|1894.5|1874|1877.5|1856|1909.5|1885.5|1922.5|1903.5|2006|2045.5|2060.5|2070|2106|2136.5|2165.5|2044.5|2185|2166|2282|2346|2333|2269|2207.5|2219|2148|2087.5|2073.5|2074.5|2024.5|2050|1961|1904.5|1925|1931.5|1947.5|1927.5|1906.5|1920|1950|1946|1996.5|1896|1857
04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|3585|3595|3545|3675|3720|3730|3755|3665|3770|3795|3890|3945|3970|3930|3940|3855|3770|3840|3895|3890|3885|3820|3610|3710|3835|3760|3735|3695|3670|3665|3620|3555|3550|3630|3565|3605|3655|3820|3665|3730|3710|3795|3730||3885|3680|3735|3910|3845|3765|3795||3845|3955|3980|3815|3840|3825|3845|3765|3635|3715|3785|3840|4035|3950|4030|3980|3965|3905|3945|4050|4140|4045||4090|3995|3850|3745|3775|||3785|3800|3775|3775|3695|3565|3630|3845|3825|3735|3740|3560|3585|3520|3535|3335|3200|3130|3150|3110|3000|2970|2958|3015|2961|2957|2914||2890|2921|2972|3015|3020|2942|2921|2973|2967|2813|2736|2690|2682||2625|2615|2689|2710|2760|2744|2709|2655|2627|2537|2544|2469|2498|2506|2532|2511|2540|2554|2528|2502|2460|2424||2545|2599|2619|2568|2552|2639|||2690|2692|2733|2737|2763|2743|2765|2755|2745|2711|2665|2645|2579|2566|2548|2523|2559|2553|2539|2495|2503|2499|2528|2544|2558|2581|2603|2623|2610||2334|2438|2399|2313|2251|2209|2309|2346|2370|2377|||2389|2376|2348|2340|2375|2402|2373|2348|2245|2262|2208|2216|2228|2177|2164|2178|2188|2175|2209|2180|2245|2277|2268|2315|2321|2360|2355|2205|2247|2321|2400|2456|2481|2426|2401|2379|2337|2249|2322|2379|2372|2273|2192|2130|2161|2133|2098|2030|2026|2031|2083|2112|2139|2071|1991
04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|1371.67|1361.67|1311.67|1323.33|1301.67|1271.67|1296.67|1261.67|1296.67|1328.33|1405|1386.67|1373.33|1338.33|1358.33|1285|1286.67|1291.67|1311.67|1275|1360|1325|1286.67|1348.33|1431.67|1360|1323.33|1305|1303.33|1260|1226.67|1201.67|1118.33|1133.33|1125|1125|1135|1096.67|1073.33|1113.33|1121.67|1145|1115||1118.33|1061.67|1045|1056.67|1011.67|972.67|980.33||1028.33|1025|1028.33|987.33|1003.33|991.67|984.67|976|943.33|926.33|932.33|957.67|992.67|1005|989.33|987|1018.33|1006.67|1043.33|1063.33|1095|1075||1085|1093.33|1081.67|1050|1041.67|||1050|1048.33|1026.67|1050|987.33|978.67|1001.67|1043.33|1061.67|1048.33|1020|1008.33|1016.67|988.67|997.33|1016.67|986.67|982.67|998.33|984|940.67|931|909.33|925.33|921|920.67|889.67||868.33|861.67|870.67|884.67|883.33|836|858.67|863.33|839.33|840|820.33|798.33|815||806.67|779.67|787|790.33|795|824.67|829.67|810.33|812|788.67|793|767.33|759|758.33|766.67|757.67|764|754|742.67|728|714.33|683.33||686|707|703.33|722.33|739|752.33|||744.33|736.67|735.33|759.33|748.67|794.67|766.67|700.67|674|671.33|661|653.67|660.67|650.67|654.33|646.67|638|649.33|638|612|626.67|627|635.33|634.67|627.33|625.67|629.67|639|631||637.33|627.33|632.33|631|596.33|576.33|614.33|623|618.67|623.67|||636|637.33|642.67|640.67|652.33|656.33|647|658.33|637|652|665.33|663.67|655|631.67|636.67|626.33|636|622.33|637.67|632.67|654.33|676.67|666.67|672|686.33|665|673|612|638|645|695|695.67|718|687|660|670|660.67|654|636.33|670.67|672.33|648.67|617.33|596.33|622.67|608|604.67|576.33|582|577|603.67|622|640|598.33|569.33
04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|5760|5810|5700|5810|5860|5960|5950|6090|6040|6050|6060|5970|5920|5890|6090|6130|6020|5980|6040|6040|6010|6010|5880|5910|5890|6070|5930|5890|5770|5700|5670|5500|5400|5500|5390|5540|5540|5490|5670|5620|5510|5740|5750||6140|6140|5890|6040|6190|6190|6250||6040|6180|5940|5960|6050|6110|6110|6050|5950|6030|6030|5990|6170|6110|6190|6170|6180|6180|6240|6270|6160|6100||6160|5980|5760|5840|5770|||5760|5720|5580|5410|5420|5430|5300|5490|5500|5590|5560|5560|5620|5670|5660|5730|5610|5530|5610|5610|5610|5630|5490|5480|5600|5350|5440||5290|5290|5240|5230|5360|5320|5410|5400|5230|5400|5400|5370|5080||4990|4895|4935|5020|4915|4765|4865|4855|4950|4900|4960|4975|5070|5200|5200|5160|5090|5200|5170|5120|5080|4990||5140|5210|5250|5070|4740|4770|||4580|4480|4425|4340|4415|4360|4285|4210|4245|4210|4310|4380|4365|4285|4340|4390|4450|4400|4395|4400|4360|4325|4390|4380|4270|4375|4400|4320|4245||4175|4340|4135|4090|4035|3965|4110|4135|4140|4195|||4180|4295|4260|4260|4300|4325|4300|4300|4250|4375|4455|4480|4445|4380|4310|4355|4485|4430|4525|4470|4500|4495|4465|4480|4440|4480|4435|4370|4485|4550|4480|4555|4465|4565|4660|4755|4535|4510|4600|4540|4505|4705|4630|4545|4550|4505|4500|4320|4320|4335|4365|4445|4440|4520|4470
04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1512.5|1510|1505.5|1533.5|1542.5|1556.5|1560|1538.5|1543.5|1551|1560|1556|1580|1580.5|1626.5|1582|1595|1599|1655|1671|1674.5|1650|1617.5|1679.5|1701.5|1713|1689.5|1639.5|1633.5|1650|1605|1598|1597.5|1598.5|1575.5|1566|1561.5|1561|1562.5|1574|1559|1593|1581||1588.5|1556|1570|1606|1594|1552.5|1530||1506|1511.5|1529.5|1489.5|1452.5|1448|1408.5|1400|1378.5|1400|1392|1386|1392.5|1407.5|1402|1411|1432.5|1409.5|1428|1437.5|1439.5|1425||1421|1397|1353|1312.5|1303.5|||1307.5|1315|1303|1303.5|1305.5|1293|1312|1315.5|1317|1321.5|1328.5|1324|1337|1331|1311.5|1311|1315.5|1332.5|1339|1350|1344|1337.5|1327.5|1379|1382|1402|1420||1414.5|1406.5|1391|1413.5|1409.5|1384|1427|1444.5|1406|1346|1341|1322|1341||1325|1281.5|1281.5|1271|1301|1311|1322|1309.5|1312|1288.5|1306|1296|1296|1302.5|1330|1326|1331|1345.5|1342.5|1333.5|1341|1315||1310.5|1362|1402|1385|1373|1386|||1396|1399|1390|1410|1414|1416|1411|1390|1431|1430|1435|1444|1427|1432|1438|1442|1420|1447|1449|1405|1410|1420|1426|1412|1428|1438|1444|1425|1399||1329|1319|1342|1352|1300|1276|1344|1372|1397|1396|||1377|1367|1373|1362|1371|1366|1354|1342|1300|1328|1321|1340|1354|1331|1328|1306|1322|1319|1338|1318|1344|1354|1355|1356|1365|1373|1383|1337|1358|1368|1430|1452|1458|1389|1356|1351|1343|1329|1345|1363|1309|1262|1231|1214|1233|1229|1230|1197|1202|1198|1222|1215|1233|1226|1198
04627|949912|/equities/mochida-pharmaceutical|TOPIX500|3975|4055|3980|4015|4050|4045|4055|4070|4135|4140|4165|4130|4245|4200|4300|4275|4285|4290|4380|4560|4480|4395|4370|4575|4695|4650|4655|4695|4640|4500|4355|4415|4320|4305|4150|4140|4070|4075|4015|4005|3960|4070|4080||4145|4160|4220|4200|4255|4235|4260||4220|4195|4265|4080|3945|3955|3950|3970|3925|3970|4015|3945|3905|3880|3960|3895|3880|3945|3980|3990|3985|4005||3945|3870|3880|3860|3900|||3925|4010|3885|3855|3835|3830|3895|3910|3950|3885|3920|3995|4035|3990|3920|3915|3915|3935|3905|3935|3980|4000|4010|4125|4075|4070|4095||4090|4105|4170|4135|4150|4065|4125|4115|4155|4115|4130|4110|3965||3905|3800|3880|3890|3870|3855|3850|3830|3900|3855|3935|3880|3920|4015|4065|4075|4070|4155|4080|4160|4150|4185||4155|4235|4350|4105|4085|4025|||4065|4005|4005|3965|4010|3960|3940|3885|3915|3850|3805|3900|3900|3905|3915|3970|3945|3980|3985|3980|3985|3955|3990|4025|3990|4140|4135|4135|4035||3800|3885|3970|3965|3930|3870|3900|3960|3925|3965|||3940|3985|3915|3845|3910|3970|3920|4010|3815|3870|3905|3975|4050|3995|3935|3925|4010|4060|4085|4040|4065|4160|4140|4170|4125|4135|4080|3915|3975|4055|4170|4105|4095|4120|4175|4180|4225|4075|4175|4090|4050|4045|3990|3850|3935|4005|4005|3950|4020|4030|4185|4125|4165|4095|4030
04628|1034504|/equities/money-forward|TOPIX500|5260|5350|5180|5540|5350|5190|4920|4740|4265|4165|4360|4185|4125|4265|4290|4265|4225|4180|4025|4160|4200|4090|4065|4175|4330|4405|4675|4595|4450|4400|4500|4470|4465|4540|4480|4620|4560|4570|4795|4790|4545|4605|4510||4870|4560|4735|4780|5070|4835|4680||4530|4435|4380|4515|4500|4505|4510|4580|4300|4365|4520|4485|4745|4825|4740|4645|4710|4755|4420|4520|4620|4760||4860|4915|4900|5020|5050|||4915|4765|4660|4565|4505|4360|4265|4500|4490|4565|4320|4400|4370|4465|4345|4360|4550|4455|4725|4835|4800|4865|4720|4395|4480|4475|4685||4475|4540|4565|4565|4765|4775|4720|4625|4600|5110|5100|5255|4715||4420|4715|4720|4810|4680|4725|4885|4660|4660|4475|4110|4315|4450|4520|4585|4510|4595|4365|4130|4190|4135|3850||3790|3910|3845|3955|3730|3740|||3580|3580|3700|3530|3550|3660|3650|3665|3700|3700|3855|3930|3990|3895|3780|3700|3900|3885|3950|4095|4075|4060|4000|3990|3785|3910|3875|3580|3850||4025|4145|4215|3750|3675|3565|3555|3485|3660|3655|||3795|3920|3590|3615|3675|3520|3330|3410|3385|3310|3290|3425|3275|3095|3035|3170|2985|2840|2910|2920|3045|2930|3010|3090|3130|3125|3145|3185|3265|3290|3375|3340|3285|3260|3410|3445|3515|3530|3510|3200|3235|3170|3275|3075|3175|2920|2670|2645|2710|2755|2820|2805|2850|2675|2715
04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|2806|2845|2811|2847|2900|2928|2897|2903|2890|2979|3055|3135|3115|3020|3075|3065|3065|2994|3085|3185|3025|2950|2915|3005|2990|3015|3040|3015|2995|2895|2940|2835|2865|2920|3020|3075|3030|3015|3155|3065|3060|3180|3105||3430|3405|3340|3370|3310|3205|3155||3080|3065|2870|2910|2940|3090|2760|2700|2625|2655|2720|2585|2615|2600|2595|2595|2695|2790|2645|2725|2810|2615||2625|2645|2565|2660|2700|||2625|2715|2685|2665|2640|2650|2640|2715|2685|2735|2665|2690|2715|2700|2650|2755|2830|2810|2925|3060|3165|3170|3185|2985|2915|2775|2835||2780|2830|2760|2685|2755|2800|2805|2775|2790|3060|2910|3015|2840||2820|2900|2840|2885|2710|2575|2760|2810|2930|2950|2880|2840|2865|2865|2765|2815|2815|2700|2620|2645|2600|2610||2610|2630|2585|2585|2555|2520|||2362.5|2340|2337.5|2245|2252.5|2200|2160|2162.5|2177.5|2100|2107.5|2210|2212.5|2110|2095|2055|2142.5|2125|2167.5|2205|2200|2157.5|2182.5|2205|2132.5|2180|2160|2087.5|2120||2082.5|2192.5|2185|2327.5|2220|2252.5|2232.5|2207.5|2192.5|2195|||2197.5|2215|2157.5|2175|2170|2275|2215|2295|2270|2347.5|2310|2337.5|2220|2200|2127.5|2167.5|2160|2182.5|2175|2185|2167.5|2152.5|2137.5|2165|2115|2117.5|2117.5|2065|2052.5|2092.5|2007.5|1992.5|1985|2065|2085|2070|2085|1992.5|1957.5|1932.5|2057.5|2095|2100|2027.5|1995|1967.5|1960|2000|1907.5|1895|1855|1770|1835|1882.5|1860
04630|951788|/equities/morinaga-co-ltd|TOPIX500|1877.5|1882.5|1845|1870|1907.5|1935|1942.5|1930|1925|1947.5|1925|1910|1955|1945|1960|1965|1970|1977.5|2027.5|2080|2060|2040|2012.5|2040|2077.5|2092.5|2050|2047.5|2050|2042.5|1995|1975|1955|1947.5|1932.5|1925|1907.5|1915|1935|1967.5|1920|1980|1960||1990|2017.5|2062.5|2090|2135|2135|2145||2207.5|2185|2140|2115|2092.5|2092.5|2035|2040|2082.5|2077.5|2060|1995|1967.5|1940|1942.5|1930|1942.5|1925|1925|1942.5|1945|1955||1932.5|1935|1930|1930|1927.5|||1940|1952.5|1947.5|1962.5|1937.5|1927.5|1920|1927.5|1930|1925|1920|1920|1920|1930|1952.5|1937.5|1912.5|1925|1942.5|1947.5|1930|1922.5|1905|1982.5|1967.5|1947.5|1967.5||1952.5|1987.5|1985|2025|2057.5|2030|2045|2160|2160|2105|2060|2070|2022.5||2017.5|1982.5|2015|2005|2002.5|2002.5|2000|2010|2020|2027.5|2092.5|2065|2097.5|2100|2105|2100|2110|2132.5|2100|2132.5|2135|2055||2072.5|2117.5|2152.5|2075|2070|2067.5|||2100|2080|2062.5|2052.5|2072.5|2075|2017.5|1982.5|1967.5|1922.5|1937.5|1967.5|1957.5|1925|1942.5|1922.5|1935|1965|1980|1957.5|1977.5|1987.5|2005|2025|2015|2030|2047.5|2047.5|2017.5||1980|1985|2010|2007.5|1955|1917.5|1935|1957.5|1975|1982.5|||1990|2007.5|2002.5|2005|2020|2035|2015|2045|1975|2010|2022.5|2047.5|2077.5|2062.5|2052.5|2032.5|2092.5|2132.5|2135|2130|2140|2177.5|2215|2207.5|2225|2207.5|2187.5|2135|2127.5|2150|2172.5|2205|2197.5|2207.5|2270|2265|2300|2297.5|2312.5|2305|2242.5|2257.5|2217.5|2175|2162.5|2162.5|2140|2132.5|2140|2350|2365|2295|2230|2207.5|2212.5
04631|951797|/equities/morinaga-milk-industry|TOPIX500|5880|5940|5870|5830|5800|5860|5870|5920|5830|5830|5660|5620|5730|5660|5740|5720|5620|5820|5950|6120|6040|5880|5790|5700|5570|5400|5370|5330|5270|5310|5180|5170|5020|4955|4915|4900|4840|4830|4875|4980|4850|4985|4920||4830|4875|4875|4890|4990|5020|5050||5080|5070|5100|5010|5100|5130|5030|5030|5220|5220|5210|5200|5140|5120|5110|5040|5080|5010|4870|4980|5040|5010||5080|5100|5000|5070|5090|||5080|5100|5100|5100|5140|5030|4930|4995|5050|5050|4995|4995|5030|5050|5060|5000|4990|4965|4955|4950|4955|5000|5070|5220|5290|5270|5290||5180|5200|5110|5070|5180|5100|5080|5070|4890|5350|5290|5270|5210||5110|5030|5080|5070|4975|4980|4945|5030|5100|5120|5180|5150|5250|5360|5420|5440|5450|5430|5430|5490|5560|5460||5540|5720|5720|5590|5490|5420|||5320|5350|5350|5230|5250|5200|5120|5030|5030|5020|5120|5200|5220|5130|5150|5130|5190|5190|5250|5180|5110|5170|5100|5120|4995|5000|4980|4890|4905||4920|4940|4970|5030|4990|4920|4895|4890|4850|4835|||4810|4805|4870|4795|4750|4885|4810|4915|4725|4755|4770|4785|4785|4750|4675|4680|4790|4770|4700|4685|4700|4850|4895|4750|4830|4660|4645|4630|4550|4530|4470|4435|4315|4355|4495|4470|4550|4525|4530|4405|4410|4445|4465|4350|4405|4440|4515|4600|4520|4605|4285|4185|4100|4155|4145
04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|3146|3159|3129|3158|3202|3239|3180|3169|3231|3219|3185|3184|3224|3207|3231|3209|3236|3249|3320|3381|3403|3363|3319|3414|3437|3385|3377|3290|3223|3218|3159|3170|3206|3200|3157|3087|3079|3108|3067|3070|3000|3105|3106||3133|3105|3117|3166|3179|3199|3227||3250|3219|3200|3138|3104|3072|3026|3015|3004|3038|3105|3107|3112|3135|3212|3210|3256|3247|3282|3316|3274|3265||3326|3272|3157|3092|3076|||3141|3133|3082|3062|3032|3047|3010|3037|3054|3098|3105|3093|3149|3162|3126|3156|3120|3161|3124|3116|3103|3041|3035|3157|3137|3229|3203||3169|3314|3198|3214|3149|3074|3131|3223|3124|2974|2908.5|2894.5|2908||2879|2844.5|2886|2896|2977.5|2979.5|2980.5|2948.5|2957.5|2924.5|2957.5|2903.5|2900.5|2907|2883.5|2814.5|2832|2885.5|2894|2903.5|2866.5|2797.5||2824|2907.5|2994.5|2934.5|2948|2962.5|||2955|2968|2992.5|3000|3055|3001|2972.5|2919.5|2949.5|2929|2925.5|2935.5|2923|2924.5|2941|2951.5|2899.5|2945.5|2934.5|2874|2888|2895|2893|2870|2893|2904|2920.5|2918|2824.5||2836|2789|2737|2749.5|2689.5|2636|2712|2740.5|2823.5|2844|||2823|2838.5|2874.5|2889|2906|2902|2909.5|2891|2859.5|2904|2930.5|2972|2987|2949|2938|2911.5|2961|2971|3033|2998|3045|3043|3077|3098|3157|3170|3212|3117|3148|3196|3300|3345|3318|3229|3170|3156|3165|3140|3165|3110|3082|3000|2973|2925|2966.5|2970.5|2980|2881|2865|2848.5|2899|3009|2996|2963|2938.5
04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|8872|8910|8730|8945|9089|8993|9045|9040|8998|9127|9107|9171|9194|9140|9316|9388|9119|8842|8851|8967|8914|8884|8798|8944|9050|9179|9185|9105|9250|8970|8918|8741|9020|8985|9040|9278|9098|9317|9430|9483|9081|9579|9300||9882|9785|9667|9848|9958|9938|9752||9668|9772|9468|9472|9600|9857|9957|9721|10055|10395|10825|10650|10580|10495|10555|10370|10330|10080|10040|10255|10170|10110||10070|9587|9580|9619|9406|||9320|9379|9320|8904|8871|8780|8735|8927|8858|8978|8880|8898|8797|8720|8799|8965|8895|8848|8978|9065|9027|9004|9129|9062|8934|8660|8523||8282|8161|8161|8143|8134|7988|7967|7792|7563|7690|7475|7459|7319||7157|7267|7485|7476|7368|7383|7230|7254|7282|7268|7310|7206|7251|7179|7135|6866|6868|6921|6878|6840|6762|6750||6773|6909|6802|6866|6777|6817|||6776|6659|6610|6615|6677|6603|6596|6510|6613|6507|6561|6665|6592|6349|6280|6284|6451|6450|6400|6408|6430|6355|6597|6653|6739|6807|6793|6623|6578||6590|6591|6636|6660|6610|6609|6685|6670|6756|6712|||6835|6760|6580|6510|6433|6618|6564|6561|6480|6584|6553|6510|6475|6412|6282|6269|6316|6316|6406|6387|6409|6405|6396|6447|6434|6391|6365|6160|6335|6369|6508|6499|6465|6387|6377|6240|6161|6189|6015|6180|6100|6036|5930|5965|6059|6064|6003|5932|6122|6108|6188|6185|6051|6054|5999
04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|5010|5050|4895|5130|5230|5240|5190|5230|5290|5430|5470|5460|5360|5280|5330|5390|5260|5060|5020|5050|5040|4955|4895|4965|5020|5080|5070|4940|4965|4920|4950|4660|4675|4555|4520|4565|4595|4760|4690|4650|4520|4620|4575||4860|4830|4900|5090|5190|5020|4985||5150|4935|4895|4790|4710|4860|4970|4925|4685|4910|4970|4910|5080|4990|5040|4975|4935|4845|4855|4955|4960|4940||4880|4745|4590|4600|4500|||4520|4555|4520|4450|4405|4445|4375|4450|4435|4400|4405|4365|4330|4295|4300|4395|4265|4260|4335|4370|4440|4415|4310|4305|4245|4280|4070||4030|4025|3940|3900|3985|4005|4145|4115|4115|4075|4000|3970|3915||3845|3890|3855|3890|3905|3985|4005|4010|3990|3900|3905|3885|3895|3945|3985|3950|3980|4070|3955|3840|3800|3770||3815|3835|3795|3730|3715|3775|||3760|3725|3760|3760|3740|3640|3530|3405|3445|3375|3335|3420|3455|3355|3355|3280|3270|3300|3280|3225|3250|3230|3285|3285|3295|3380|3390|3335|3265||3095|3145|3170|3165|3005|3170|3320|3375|3465|3495|||3535|3540|3570|3530|3535|3485|3390|3415|3320|3365|3350|3425|3400|3280|3210|3245|3320|3220|3285|3325|3385|3405|3345|3400|3385|3400|3375|3185|3295|3370|3420|3400|3465|3485|3515|3475|3405|3365|3345|3435|3415|3405|3350|3300|3360|3375|3305|3265|3275|3300|3365|3340|3300|3280|3195
04635|952678|/equities/nagase-co-ltd|TOPIX500|1688|1709|1697|1730|1776|1763|1761|1743|1769|1756|1728|1740|1769|1745|1771|1757|1738|1729|1766|1803|1830|1828|1789|1816|1833|1814|1826|1826|1847|1825|1799|1805|1790|1795|1777|1777|1784|1776|1718|1730|1664|1735|1728||1740|1739|1758|1790|1766|1768|1762||1782|1761|1745|1562|1543|1546|1545|1507|1500|1538|1571|1536|1568|1545|1583|1557|1570|1563|1571|1584|1581|1582||1562|1535|1490|1461|1468|||1506|1544|1524|1532|1486|1467|1480|1524|1520|1522|1496|1487|1482|1487|1488|1492|1452|1452|1472|1480|1453|1462|1435|1484|1460|1441|1436||1406|1375|1380|1402|1418|1389|1430|1446|1440|1408|1395|1394|1412||1385|1357|1377|1378|1393|1420|1420|1392|1414|1387|1409|1389|1378|1394|1407|1414|1420|1451|1439|1464|1442|1434||1468|1497|1545|1503|1483|1571|||1584|1543|1508|1508|1512|1444|1421|1389|1395|1369|1368|1374|1359|1357|1381|1359|1364|1364|1362|1334|1319|1315|1328|1335|1320|1351|1366|1337|1310||1255|1270|1258|1262|1236|1212|1271|1290|1315|1326|||1324|1349|1324|1326|1336|1343|1310|1314|1260|1293|1300|1319|1338|1305|1305|1300|1343|1330|1341|1317|1319|1335|1327|1316|1327|1324|1355|1267|1283|1331|1375|1402|1413|1387|1393|1393|1378|1350|1338|1377|1345|1336|1320|1288|1311|1313|1325|1303|1292|1263|1299|1297|1317|1259|1237
04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|2497|2464|2435|2460|2474|2517|2516|2506|2505|2546|2565|2540|2585|2596|2623|2610|2616|2633|2723|2784|2761|2681|2663|2728|2791|2809|2834|2838|2804|2794|2751|2757|2802|2790|2772|2747|2685|2699|2710|2729|2704|2784|2770||2763|2765|2859|2869|2873|2877|2851||2827|2806|2838|2779|2722|2729|2674|2637|2660|2654|2647|2653|2661|2676|2711|2720|2757|2734|2751|2751|2696|2702||2693|2667|2645|2633|2679|||2722|2699|2640|2607|2604|2591|2586|2644|2657|2714|2732|2768|2791|2790|2764|2798|2802|2826|2856|2869|2858|2844|2872|2982|3000|3050|3085||3070|3095|3060|3090|3085|3040|3070|3050|3030|2908|2896|2895|2870||2842|2776|2791|2777|2763|2778|2776|2739|2775|2754|2821|2827|2867|2868|2877|2853|2864|2900|2902|2930|2917|2820||2882|2916|2981|2946|2960|2988|||2935|2904|2946|2964|3030|3010|2982|2950|2986|2976|2970|2973|2956|2932|2959|2923|2890|2942|2944|2893|2904|2937|2956|2944|2914|2940|2940|2913|2868||2788|2761|2770|2835|2677|2666|2758|2827|2851|2893|||2884|2927|2931|2948|2950|2948|2907|2946|2924|2984|2999|3055|3075|3045|3015|3015|3045|3055|3085|3050|3050|3060|3050|3065|3105|3110|3115|3075|3125|3225|3235|3245|3210|3200|3265|3235|3255|3225|3250|3265|3180|3235|3285|3250|3220|3235|3205|3170|3165|3150|3135|3125|3155|3080|2976
04637|952895|/equities/nankai-electric-railway|TOPIX500|2398|2380|2362|2375|2422|2479|2460|2430|2428|2491|2482|2449|2527|2517|2566|2534|2533|2542|2605|2675|2694|2626|2605|2697|2758|2792|2763|2789|2764|2724|2657|2665|2676|2638|2607|2610|2608|2626|2616|2596|2570|2597|2595||2611|2600|2697|2718|2737|2726|2708||2672|2686|2725|2730|2664|2690|2617|2555|2540|2556|2550|2541|2537|2510|2572|2564|2580|2578|2603|2592|2547|2517||2518|2539|2505|2486|2555|||2618|2646|2578|2544|2529|2518|2504|2543|2553|2587|2628|2662|2682|2673|2650|2648|2602|2604|2621|2650|2661|2636|2622|2739|2818|2831|2940||2815|2805|2744|2746|2698|2653|2709|2719|2693|2536|2525|2510|2471||2405|2378|2223|2228|2227|2250|2239|2217|2247|2204|2262|2237|2274|2299|2308|2296|2302|2332|2331|2365|2370|2289||2330|2357|2435|2377|2386|2406|||2365|2325|2358|2368|2420|2371|2344|2308|2348|2331|2318|2318|2310|2304|2333|2301|2288|2312|2323|2255|2271|2281|2310|2318|2303|2341|2375|2358|2295||2179|2142|2215|2233|2074|2068|2232|2340|2360|2420|||2404|2434|2413|2413|2432|2398|2376|2413|2351|2398|2418|2451|2491|2446|2459|2419|2466|2495|2527|2488|2482|2494|2447|2492|2508|2510|2561|2504|2516|2604|2644|2656|2649|2663|2645|2648|2646|2609|2611|2642|2646|2633|2559|2519|2506|2542|2512|2448|2501|2425|2448|2458|2507|2404|2349
04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|6340|6310|6180|6350|6480|6490|6470|6480|6550|6630|6600|6590|6660|6420|6510|6520|6520|6520|6520|6600|6570|6460|6460|6550|6770|6640|6720|6670|6520|6450|6370|6350|6300|6170|6180|6370|6180|6160|6040|6070|5800|5980|5940||6290|6330|6290|6360|6200|6290|6260||6330|6380|6320|6320|6350|6420|6480|6430|5700|5860|5920|5890|5930|5890|5830|5720|5710|5680|5760|5800|5850|5910||5700|5570|5550|5620|5550|||5540|5560|5430|5450|5480|5490|5440|5560|5590|5680|5480|5380|5480|5390|5420|5460|5490|5480|5640|5610|5670|5660|5630|5660|5580|5550|5620||5480|5550|5430|5390|5500|5510|5660|5670|5740|5760|5630|5680|5420||5230|5250|5500|5500|5720|5710|5610|5640|5640|5770|5840|5800|5940|5960|5910|5960|6040|6010|6020|6060|6200|6050||6140|6180|6070|6020|6000|5910|||5920|5690|5720|5600|5580|5660|5620|5470|5350|5270|5400|5540|5560|5520|5590|5490|5660|5640|5630|5610|5610|5570|5660|5460|5430|5520|5450|5360|5390||5380|5540|5540|5610|5470|5890|5910|6010|5970|5930|||5970|5920|5790|5660|5580|5660|5650|5770|5550|5580|5570|5490|5410|5310|5220|5170|5170|5240|5280|5170|5050|5100|5050|5000|5070|5050|5010|4835|4975|4960|5040|4930|5010|5030|4925|4745|4835|4855|4835|4835|4900|4915|4885|4885|4915|4965|4850|4790|4800|4620|4675|4390|4290|4100|4065
04639|952566|/equities/net-one-systems|TOPIX500|3385|3395|3355|3490|3570|3515|3575|3570|3610|3590|3520|3485|3505|3510|3630|3680|3715|3535|3545|3580|3525|3515|3545|3690|3660|3730|3715|3630|3750|3645|3645|3580|3445|3360|3400|3505|3480|3515|3485|3460|3305|3340|3330||3300|3270|3365|3405|3485|3570|3535||3540|3680|3640|3505|3390|3510|3450|3535|3490|3730|3735|3690|3815|3820|3730|3580|3635|3660|3645|3600|3505|3460||3490|3450|3490|3535|3580|||3640|3705|3610|3640|3625|3675|3515|3660|3765|3830|3840|3870|3820|3755|3660|3660|3660|3545|3590|3565|3640|3710|3720|3725|3680|3630|3680||3600|3515|3430|3335|3430|3560|3525|3540|3550|3790|3680|3525|3410||3050|3120|3020|3045|3470|4170|4290|4520|4645|4775|4790|4840|5010|5070|5010|5010|4970|4910|4840|4855|4910|4845||4780|4950|4855|4810|4755|4835|||4755|4570|4480|4360|4340|4305|4190|4160|4110|4060|4180|4285|4315|4075|4075|4020|4175|4185|4185|4280|4240|4240|4240|4295|4260|4340|4295|4140|4130||4320|4345|4280|4205|4220|4095|4065|4025|4060|4105|||3750|3730|3645|3620|3505|3610|3545|3570|3505|3560|3575|3585|3570|3555|3485|3585|3595|3565|3690|3685|3615|3615|3495|3550|3450|3435|3425|3325|3385|3400|3400|3275|3300|3325|3420|3310|3405|3370|3260|3185|3220|3300|3270|3115|3160|3160|3180|3190|3175|3135|3220|3225|3130|3255|3290
04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|3625|3635|3585|3570|3625|3625|3640|3620|3585|3565|3595|3625|3545|3645|3710|3640|3635|3590|3550|3625|3615|3520|3480|3520|3495|3545|3635|3670|3625|3575|3575|3420|3385|3370|3365|3395|3420|3460|3475|3370|3360|3500|3455||3490|3555|3530|3515|3520|3455|3315||3310|3540|3470|3340|3270|3295|3290|3295|3185|3310|3365|3270|3265|3265|3125|3145|3245|3200|3265|3400|3290|3180||3260|3180|3185|3140|3180|||3180|3200|3175|3180|3230|3200|3195|3250|3420|3350|3210|3090|3105|3105|2949|2965|2986|3005|2998|3050|3105|3175|3155|3030|3135|2915|2811||2728|2642|2540|2556|2530|2500|2568|2555|2799|3055|3015|2943|2850||2900|2919|2929|2938|2830|2817|2890|2465|2503|2546|2566|2554|2543|2580|2583|2616|2615|2643|2585|2545|2628|2570||2622|2627|2566|2570|2599|2680|||2744|2688|2685|2588|2510|2552|2604|2538|2523|2506|2531|2578|2603|2528|2483|2447|2542|2499|2499|2592|2570|2586|2605|2624|2589|2607|2628|2539|2419||2765|2883|2778|2785|2829|2730|2511|2500|2499|2482|||2466|2450|2421|2382|2423|2512|2548|2617|2593|2665|2605|2592|2621|2584|2565|2454|2437|2488|2594|2560|2540|2519|2433|2430|2457|2439|2409|2379|2360|2364|2319|2276|2213|2265|2292|2327|2358|2329|2246|2171|2182|2194|2204|2286|2217|2146|2126|2148|2152|2072|1807|1752|1694|1792|1757
04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1935|1944|1914|1979|2032|2000|2006|1973|1997|2013|2064|2072|2061|2029|2044|2038|2023|2024|2049|2027|2033|2028|2008|2069|2097|2134|2122|2093|2117|2123|2090|2056|2066|2032|1981|1982|1956|1990|1948|1941|1880|1943|1893||1881|1895|1915|1932|1938|1927|1900||1937|1918|1911|1891|1852|1866|1899|1890|1828|1860|1884|1788|1753|1748|1771|1756|1753|1731|1763|1780|1757|1760||1727|1691|1639|1578|1583|||1592|1604|1560|1554|1565|1555|1579|1607|1624|1614|1679|1675|1655|1657|1686|1711|1688|1706|1712|1723|1730|1715|1659|1705|1708|1691|1685||1621|1630|1653|1684|1699|1632|1667|1696|1658|1582|1552|1537|1561||1547|1483|1502|1522|1556|1552|1576|1579|1567|1501|1520|1474|1468|1474|1492|1477|1504|1517|1523|1526|1516|1479||1495|1554|1561|1565|1437|1468|||1510|1507|1533|1569|1599|1588|1598|1541|1541|1519|1493|1499|1489|1498|1507|1508|1512|1533|1548|1503|1504|1507|1520|1524|1540|1575|1571|1549|1541||1482|1480|1491|1449|1387|1307|1368|1401|1440|1460|||1449|1456|1478|1479|1456|1456|1435|1439|1382|1413|1435|1430|1448|1430|1442|1448|1488|1459|1483|1454|1514|1543|1534|1556|1550|1579|1600|1509|1560|1609|1681|1685|1717|1680|1651|1658|1616|1586|1579|1583|1581|1528|1478|1415|1447|1416|1428|1365|1370|1378|1395|1409|1430|1374|1315
04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|1800|1822|1812|1886|1969|1933|1915|1877|1878|1846|1847|1845|1862|1850|1917|1900|1890|1911|1980|1987|1971|1959|1906|1960|1971|1978|1995|1948|1959|1963|1940|1938|1936|1944|1907|1923|1869|1860|1843|1861|1802|1867|1864||1868|1871|1911|1936|1912|1924|1932||1963|1943|1999|2143|2073|2006|1968|1948|1942|1882|1861|1798|1798|1799|1814|1809|1775|1799|1820|1872|1868|1865||1892|1842|1790|1756|1750|||1763|1761|1756|1779|1768|1738|1787|1813|1844|1857|1849|1859|1847|1861|1900|1906|1900|1906|1923|1932|1926|1924|1891|1936|1920|1915|1875||1846|1768|1775|1823|1830|1765|1809|1876|1897|1831|1840|1824|1858||1869|1825|1901|1918|1981|2004|1991|2001|1977|1941|1928|1940|1827|1831|1871|1893|1907|1932|1931|1922|1873|1837||1830|1872|1885|1848|1825|1865|||1892|1904|1932|1953|1960|1933|1932|1890|1897|1869|1859|1855|1843|1832|1825|1808|1839|1862|1862|1820|1822|1799|1800|1797|1804|1812|1830|1821|1753||1679|1511|1508|1491|1433|1409|1474|1483|1535|1550|||1548|1557|1552|1548|1562|1558|1501|1477|1424|1467|1491|1507|1560|1536|1531|1537|1544|1527|1575|1554|1583|1569|1595|1618|1636|1666|1672|1577|1631|1665|1762|1776|1755|1788|1796|1782|1734|1735|1737|1787|1753|1717|1660|1624|1662|1662|1674|1584|1577|1570|1632|1619|1644|1576|1516
04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4875|4865|4780|4780|4930|4980|4975|4935|4980|4975|4940|4855|4945|4825|4815|4740|4695|4745|4880|4920|4935|4910|4825|4930|4910|5010|5070|5020|5020|5100|5010|4930|4900|4950|4955|4840|4740|4720|4655|4630|4485|4605|4655||4665|4680|4710|4695|4765|4695|4590||4685|4595|4680|4630|4525|4505|4540|4490|4480|4450|4485|4545|4410|4275|4265|4300|4355|4415|4545|4605|4590|4610||4625|4580|4500|4485|4510|||4540|4580|4530|4585|4570|4540|4540|4595|4660|4675|4760|4715|4725|4730|4735|4775|4695|4705|4660|4510|4610|4550|4455|4490|4570|4540|4615||4440|4355|4400|4400|4415|4340|4390|4465|4450|4495|4470|4465|4480||4390|4270|4320|4295|4300|4335|4360|4440|4445|4435|4445|4425|4455|4470|4445|4460|4495|4535|4510|4550|4515|4530||4690|4795|4820|4705|4645|4680|||4710|4685|4725|4670|4670|4745|4715|4655|4685|4700|4715|4780|4735|4715|4805|4855|4900|4945|4980|4925|4900|4900|4895|4825|4805|4855|4820|4775|4740||4735|4755|4815|4820|4685|4625|4380|4350|4345|4325|||4350|4295|4350|4350|4380|4345|4350|4420|4255|4275|4285|4360|4435|4290|4240|4255|4325|4200|4285|4235|4290|4360|4315|4300|4260|4245|4310|4075|4225|4195|4330|4320|4295|4245|4140|4140|4140|3990|3980|4035|3950|3955|3850|3775|3815|3770|3850|3740|3665|3640|3760|3780|3770|3895|3790
04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|785|803|794|814|844|836|835|825|833|815|814|814|822|796|802|804|805|830|850|870|865|853|837|855|852|861|849|851|841|842|841|838|824|833|817|821|812|812|803|820|796|818|809||812|807|820|833|830|827|838||827|833|855|854|781|773|764|737|712|737|738|720|722|731|728|718|728|738|743|750|749|752||744|735|724|706|702|||708|715|712|710|703|711|727|742|750|718|735|710|690|673|664|666|651|661|669|670|672|660|633|675|675|674|657||658|655|654|654|652|623|647|655|649|616|626|632|654||647|627|650|648|669|685|681|670|674|647|671|650|660|666|684|686|697|712|705|707|702|675||671|701|706|675|660|678|||699|706|717|719|727|723|721|703|703|685|669|668|657|675|667|663|663|670|660|642|650|647|657|656|660|673|688|670|653||582|625|624|623|607|587|633|644|668|667|||681|667|686|684|685|687|668|669|636|657|667|680|703|681|673|685|698|693|707|687|706|723|717|716|740|751|764|716|741|769|796|808|797|790|779|767|754|744|741|773|771|733|725|714|725|725|727|698|691|678|710|720|730|704|679
04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|2815|2777|2742|2743|2770|2782|2794|2755|2775|2814|2837|2780|2859|2817|2812|2774|2842|2849|2935|2968|2914|2884|2875|2865|2869|2894|2896|2896|2908|2950|2969|2958|2943|2944|2874|2878|2859|2833|2831|2848|2773|2845|2778||2807|2854|2821|2839|2892|2881|2867||2917|2942|2957|2952|3000|3105|2915|2940|3040|3030|3000|2981|2926|2862|2850|2849|2916|2969|2970|2977|2951|2918||2945|2883|2873|2917|2945|||2899|2896|2871|2860|2819|2775|2748|2758|2794|2817|2823|2801|2812|2789|2782|2796|2725|2740|2738|2743|2778|2845|2834|2894|2876|2866|2973||2996|3030|3005|2973|3010|3000|2971|2890|2843|2893|2804|2851|2739||2663|2628|2632|2660|2665|2632|2600|2625|2643|2644|2690|2685|2711|2729|2719|2722|2739|2758|2744|2771|2778|2747||2783|2842|2913|2857|2799|2799|||2812|2788|2765|2739|2768|2761|2747|2717|2728|2704|2735|2752|2747|2730|2767|2781|2836|2825|2826|2895|2881|2900|2993|2984|2966|3025|3015|2962|3000||2976|3005|3060|3145|3070|2992|2919|2909|2928|2916|||2935|2966|2975|3005|2992|3095|3105|3140|3040|3065|3115|3120|3155|3155|3120|3135|3135|3105|3150|3090|3090|3115|3115|3175|3125|3080|3070|2996|3060|3040|3035|3025|2992|3040|3015|2994|3020|3025|3035|2880|2851|2894|2873|2883|2898|2929|2934|3015|2966|2998|2896|2773|2698|2726|2742
04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|13255|13970|13370|13630|14010|13955|13790|13620|13815|13990|14180|14055|13940|13800|14015|14045|13800|13435|13350|13355|13370|13075|13205|13255|13300|13565|13620|13275|13150|12850|13145|12700|12485|12170|12535|13295|13165|13580|14005|13945|13520|14110|13845||14650|14545|14600|14925|15055|14990|14800||14470|14615|14210|13935|13745|14065|14480|14195|13850|14415|14800|14400|14320|14200|14305|14100|14220|14170|13550|14050|14475|14305||14025|13665|13280|13330|13145|||12980|13095|12920|12870|12800|12535|12460|12725|12805|12885|12725|12620|12675|12460|12400|12415|12735|12790|13080|12985|13095|13260|13305|13175|12650|12065|11930||11460|11350|11430|11720|11670|11355|11650|11695|11225|11450|11120|11165|10820||10625|10500|11030|11095|10455|10650|10600|10445|10335|10240|10260|10095|10175|10095|10100|10175|10150|10180|10290|10055|9968|9835||9805|10050|9716|9572|9525|9688|||9470|9568|9690|9756|9653|9636|9329|9004|8971|8896|8920|9038|8875|8881|8911|8767|8854|8857|8806|8806|8892|8753|8989|9103|9043|9076|9094|8895|8883||8612|8598|8536|8400|8477|8375|8396|8170|8281|8395|||8222|7848|7640|7556|7336|7330|7255|7091|6985|7072|7074|7204|7171|7014|7031|7100|7196|7125|7033|6965|6961|6888|6797|6842|6794|6806|6854|6430|6652|6787|7000|6960|7041|6956|6947|6894|6817|6733|6622|6838|6504|6512|6475|6359|6390|6399|6426|6102|6030|6018|6222|6342|6242|6169|6062
04647|946266|/equities/nifco-inc|TOPIX500|3720|3750|3710|3905|4050|3955|3950|3950|4045|4005|3985|4010|4050|3965|4070|4040|4025|4035|4040|4065|3940|3915|3880|4045|4095|4170|4140|4020|3935|3835|3915|3825|3800|3910|3955|3995|4010|4000|3840|3745|3655|3645|3755||3795|3805|3875|4080|4105|4135|4050||3900|3935|3990|3960|3950|3885|3895|3775|3650|3760|3740|3665|3860|3855|3835|3750|3690|3790|3730|3885|3985|4085||4150|4110|4020|4090|4100|||4045|4050|3975|3965|3875|3770|3850|3845|3805|3805|3840|3815|3905|3750|3845|3915|3795|3900|3890|3870|3870|3780|3675|3790|3740|3690|3665||3640|3485|3450|3505|3520|3435|3490|3515|3440|3330|3215|3160|3180||3205|3110|3215|3330|3115|3150|3260|3195|3230|3120|3190|3085|3020|3060|3125|3095|3075|3025|2995|2966|2904|2826||2862|2926|2885|2775|2817|2839|||2928|2910|2962|2974|2986|2927|2927|2928|2910|2869|2819|2832|2775|2765|2719|2682|2710|2710|2700|2646|2623|2646|2558|2572|2554|2597|2646|2626|2555||2429|2452|2493|2452|2357|2358|2430|2420|2500|2518|||2331|2309|2292|2350|2371|2359|2285|2277|2200|2242|2270|2300|2335|2284|2252|2256|2299|2243|2313|2299|2364|2320|2300|2277|2299|2363|2395|2311|2388|2438|2520|2558|2615|2569|2534|2487|2438|2390|2358|2460|2417|2341|2259|2234|2245|2204|2210|2150|2104|2040|2093|2109|2112|2043|1974
04648|946227|/equities/nihon-kohden-corp|TOPIX500|3280|3295|3195|3240|3270|3360|3255|3285|3185|3180|3200|3155|3225|3165|3185|3175|3230|3230|3265|3295|3255|3230|3235|3235|3185|3145|3160|3110|3200|3105|3105|3150|3210|3225|3165|3155|3060|3075|3015|2956|2889|2961|2929||3020|3100|3140|3070|3130|3120|3095||3140|3165|3150|3085|3090|3160|3145|3150|3120|3175|3225|3160|3140|3080|3115|2901|3090|3155|3125|3175|3150|3180||3250|3425|3630|3685|3675|||3840|3770|3680|3585|3600|3615|3555|3525|3485|3400|3375|3455|3435|3560|3490|3490|3410|3360|3335|3395|3380|3350|3300|3380|3380|3355|3435||3395|3355|3400|3485|3530|3530|3520|3555|3560|3555|3410|3410|3345||3315|3270|3320|3325|3335|3325|3355|3365|3380|3380|3485|3445|3445|3470|3460|3510|3480|3500|3510|3500|3460|3460||3460|3450|3465|3295|3345|3390|||3400|3480|3500|3430|3560|3555|3475|3465|3510|3480|3530|3635|3655|3640|3625|3620|3655|3685|3675|3700|3685|3620|3690|3740|3720|3750|3740|3700|3650||3660|3755|3845|3640|3655|3635|3675|3685|3705|3700|||3660|3670|3695|3615|3685|3680|3640|3575|3515|3490|3580|3535|3580|3575|3505|3545|3625|3675|3595|3535|3525|3540|3555|3525|3540|3510|3510|3410|3385|3340|3445|3405|3380|3440|3595|3590|3600|3590|3595|3565|3480|3390|3300|3255|3325|3330|3460|3465|3365|3550|3865|3850|3860|3975|3930
04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|2916|2896|2851|2981|3130|3115|3040|3115|3045|3015|3030|2990|3035|2991|3080|3150|3100|2993|3020|3060|2975|2955|2960|3075|3065|3145|3125|3090|3060|3020|3050|2935|2840|2805|2815|2875|2880|2915|2940|2955|2905|2920|2920||3045|2990|3090|3180|3160|3105|3145||3090|3105|3030|3020|3030|3025|3060|3045|3040|3075|3085|2945|2970|2925|2960|2690|2765|2925|2870|3045|3110|3080||3255|3315|3385|3500|3480|||3450|3450|3325|3350|3405|3405|3270|3375|3380|3445|3375|3375|3340|3380|3315|3420|3360|3335|3490|3480|3545|3610|3650|3560|3430|3385|3375||3310|3235|3125|3035|3085|3020|3070|2990|3080|3265|3165|3215|3055||2925|3055|3045|3020|3025|3020|3385|3255|3280|3280|3215|3180|3175|3245|3185|3225|3205|3205|3105|3050|3040|2965||2990|3015|2950|2940|2880|2865|||2630|2660|2710|2615|2555|2580|2545|2570|2625|2600|2675|2790|2765|2700|2640|2605|2680|2675|2665|2695|2700|2675|2715|2750|2670|2730|2715|2730|2730||2675|2700|2670|2655|2575|2560|2445|2432.5|2472.5|2440|||2452.5|2457.5|2425|2397.5|2435|2515|2472.5|2485|2477.5|2500|2505|2530|2487.5|2445|2410|2392.5|2435|2452.5|2460|2447.5|2487.5|2457.5|2492.5|2437.5|2435|2395|2397.5|2317.5|2405|2395|2447.5|2340|2247.5|2280|2277.5|2300|2332.5|2235|2165|2110|2062.5|2077.5|2080|2027.5|1960|1997.5|1987.5|1962.5|1840|1790|1877.5|1850|1830|1827.5|1802.5
04650|946271|/equities/nihon-unisys-ltd|TOPIX500|3405|3485|3365|3480|3540|3520|3500|3515|3475|3445|3410|3410|3435|3425|3465|3445|3435|3410|3410|3500|3455|3430|3380|3425|3500|3500|3475|3420|3430|3380|3395|3275|3155|3055|3045|3100|3030|3085|3130|3145|3080|3105|3095||3245|3275|3345|3410|3455|3500|3535||3630|3605|3555|3465|3500|3575|4045|4040|3980|3945|4010|4005|4015|4065|4035|3930|4020|4040|4055|4115|4050|4095||4060|4030|3995|3980|4065|||4040|4055|3980|3970|3955|3990|3855|3890|3845|3885|3860|3875|3850|3890|3790|3800|3700|3645|3690|3735|3785|3815|3860|3940|3850|3790|3770||3575|3585|3600|3625|3655|3600|3650|3580|3520|3665|3215|3200|3160||3075|3075|3095|3045|3050|3030|3140|3190|3285|3325|3380|3365|3470|3490|3505|3490|3530|3455|3420|3435|3390|3325||3300|3360|3340|3290|3325|3355|||3290|3220|3175|3140|3075|3075|3050|3015|3005|2945|2996|3030|3045|3045|3040|2985|3030|3070|3090|3080|3050|3060|3085|3045|3085|3150|3115|3035|2898||2879|3360|3305|3315|3265|3195|3295|3295|3350|3355|||3350|3415|3355|3240|3195|3240|3265|3280|3255|3325|3320|3330|3330|3300|3260|3280|3365|3330|3460|3395|3390|3425|3390|3420|3360|3330|3245|3150|3310|3355|3385|3325|3315|3360|3405|3375|3370|3360|3330|3170|3160|3305|3310|3335|3350|3370|3295|3300|3210|3170|3230|3185|3165|3125|3095
04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|2319|2305|2279|2303|2324|2301|2292|2264|2263|2230|2186|2148|2241|2242|2255|2273|2252|2223|2238|2316|2319|2313|2246|2316|2313|2345|2313|2284|2329|2312|2257|2229|2199|2210|2135|2142|2115|2100|2101|2105|2038|2130|2109||2154|2147|2196|2203|2206|2254|2221||2235|2240|2275|2229|2197|2179|2139|2132|2106|2108|2113|2108|2108|2108|2099|2105|2120|2135|2180|2235|2247|2173||2168|2145|2099|2071|2090|||2067|2100|2055|2077|2025|2004|2002|2040|2039|2040|2039|2084|2087|2091|2109|2081|2040|2062|2069|2083|2034|2048|2032|2109|2083|2084|2074||2052|2049|2041|2043|2026|2014|2107|2137|2143|2110|2113|2134|2125||2100|1993|2034|2068|2107|2140|2147|2138|2157|2131|2194|2167|2164|2197|2215|2248|2270|2306|2291|2304|2297|2242||2279|2376|2438|2352|2328|2375|||2399|2345|2334|2311|2329|2304|2260|2219|2258|2253|2280|2278|2286|2238|2340|2227|2258|2237|2218|2132|2128|2120|2125|2126|2117|2114|2134|2134|2045||2013|1999|2020|2031|1967|1909|2002|2025|2046|2065|||2047|2064|2118|2107|2140|2130|2083|2088|2023|2057|2080|2100|2128|2070|2066|2073|2144|2146|2144|2118|2127|2145|2156|2187|2216|2223|2244|2146|2208|2282|2316|2333|2345|2305|2259|2264|2204|2153|2182|2198|2203|2142|2121|1984|2012|2049|2071|2016|2004|1990|2020|2053|2126|2049|2017
04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|1003|1002|984|1016|1051|1060|1069|1067|1050|1050|1060|1058|1087|1062|1068|1068|1043|1035|1091|1058|1071|1087|1091|1025|1016|1007|970|947|952|957|928|922|923|912|933|931|942|948|938|959|945|973|909||919|923|921|938|916|905|913||891|889|899|901|874|850|849|822|832|875|857|856|855|813|794|807|778|766|822|803|749|756||751|712|709|665|636|||651|650|633|647|646|642|663|672|685|688|699|686|704|692|672|663|662|662|669|668|661|654|649|690|698|710|690||692|701|717|718|731|723|734|739|729|675|680|658|659||665|629|650|646|660|658|656|643|650|622|645|629|632|655|680|679|692|709|716|720|709|694||708|709|716|684|696|717|||731|738|743|761|781|765|759|762|787|783|782|784|776|805|832|816|802|835|850|835|827|836|847|818|835|844|838|819|810||735|793|783|789|772|734|778|789|839|844|||909|901|907|917|950|911|897|891|834|842|870|881|909|880|885|877|902|878|916|924|954|950|952|963|967|969|969|923|957|978|1018|1029|1056|1016|1007|1008|991|977|990|1089|1033|998|975|962|970|966|953|929|931|918|942|977|994|984|947
04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|6242|6246|6262|6307|6410|6505|6485|6590|6542|6467|6485|6476|6380|6371|6334|6294|6292|6181|6355|6465|6425|6231|6314|6398|6298|6253|6336|6350|6364|6162|6065|5974|5900|5883|5974|6203|6112|6340|6452|6527|6475|6836|6644||6803|6830|6860|6861|6834|6660|6634||6435|6225|6345|6338|6158|6250|6240|6264|6058|6166|6261|6220|6268|6392|6276|6472|6586|6554|6569|6581|6579|6655||6537|6475|6478|6609|6555|||6583|6586|6588|6467|6473|6448|6440|6525|6672|6760|6341|6162|6223|6034|5901|5895|5839|5777|5693|5625|5701|5737|5926|5819|5771|5516|5499||5455|5442|5324|5319|5344|5448|5390|5168|5401|5655|5781|5791|5668||5759|5698|5810|5747|5703|5509|5503|5585|5625|5722|5824|5792|5858|5912|5939|5873|5813|5833|5786|5735|5692|5820||5966|6092|6010|5902|5922|6042|||5970|5898|5983|5973|5925|5923|5903|5788|5703|5895|5980|6052|5955|5859|5674|5639|5725|5753|5603|5732|5470|5330|5338|5283|5155|5132|5120|5046|5004||5046|4919|4910|4759|4697|4644|4730|4727|4729|4750|||4768|4787|4702|4765|4775|4871|4810|4880|4868|4965|4963|5156|5043|5002|4829|4779|4801|4804|4850|4827|4939|4920|5015|5052|5011|4874|4759|4697|4764|4703|4534|4520|4507|4585|4524|4463|4407|4446|4354|4386|4410|4460|4460|4488|4506|4421|4398|4455|4501|4477|4500|4485|4364|4430|4610
04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|2664|2675|2637|2701|2732|2708|2709|2688|2700|2674|2698|2693|2694|2645|2649|2641|2540|2565|2593|2554|2514|2527|2495|2534|2580|2573|2550|2523|2549|2536|2527|2492|2487|2492|2485|2488|2455|2496|2453|2468|2411|2482|2457||2502|2478|2510|2463|2417|2414|2393||2389|2378|2452|2417|2451|2477|2377|2367|2295|2309|2289|2273|2257|2254|2264|2249|2220|2244|2290|2306|2327|2302||2308|2280|2196|2205|2209|||2256|2281|2280|2264|2287|2287|2317|2362|2366|2380|2398|2360|2301|2384|2382|2392|2383|2367|2420|2362|2330|2324|2282|2329|2312|2251|2227||2204|2187|2202|2235|2234|2229|2229|2257|2227|2184|2148|2140|2172||2058|2046|2101|1953|1987|2024|2001|1968|2003|1946|1954|1919|1943|1956|1984|1974|1981|1994|1990|1997|1997|1943||1958|2069|2074|2028|2029|2060|||2090|2061|2098|2121|2146|2135|2130|2057|2041|2026|1991|1992|1988|1979|1976|1957|1951|1952|1884|1845|1851|1851|1864|1860|1893|1878|1882|1905|1843||1815|1846|1784|1801|1776|1716|1627|1652|1687|1724|||1736|1738|1729|1716|1724|1708|1690|1702|1629|1663|1687|1675|1723|1665|1660|1651|1685|1665|1775|1771|1804|1825|1805|1783|1790|1809|1832|1732|1747|1775|1907|1881|1908|1848|1797|1805|1742|1718|1708|1736|1702|1659|1605|1582|1642|1651|1607|1550|1559|1530|1574|1588|1622|1583|1500
04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|7860|7880|7750|7930|8120|8160|8180|8190|8260|8230|8170|8110|8200|8080|8160|8110|8150|8240|8350|8410|8450|8350|8250|8380|8510|8430|8530|8500|8400|8500|8390|8280|8130|8000|7780|7980|7910|7910|7940|8050|7920|8080|7910||7990|7820|7850|7870|7760|7700|7630||7570|7600|7720|7630|7640|7590|7730|7750|7110|7310|7290|7230|7280|7240|7240|7060|7070|7110|7290|7500|7260|7100||7060|6940|6860|6880|6940|||6930|7020|6860|6860|6720|6670|6720|6870|6920|7020|7070|7010|7010|6980|6980|7000|6900|7000|6990|7040|7060|7010|6980|7120|7120|7280|7230||7120|7190|7200|7370|7250|7070|7290|7100|6940|6720|6730|6670|6610||6450|5850|5860|5950|5990|6030|6040|5980|6030|5930|6020|5870|5910|5920|5950|5960|6010|6140|6160|6170|6140|5990||6140|6280|6350|6230|6140|6230|||6250|6230|6230|6230|6370|6360|6220|6090|6200|6190|6250|6330|6310|6220|6270|6130|6090|6080|6130|5910|5930|5940|5980|5940|5950|5910|5940|5850|5700||5390|5310|5340|5420|5150|5010|5450|5460|5500|5560|||5500|5540|5650|5660|5750|5660|5630|5710|5600|5550|5540|5610|5640|5450|5510|5440|5580|5530|5610|5480|5560|5590|5580|5680|5770|5750|5900|5680|5790|5840|5960|5840|5960|5790|5770|5820|5610|5590|5540|5540|5470|5330|5050|4930|5030|4960|5060|4830|4870|4770|4905|5050|5240|5090|4925
04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1030|1039|1034|1064|1073|1062|1054|1046|1050|1052|1047|1038|1056|1044|1075|1067|1061|1069|1077|1105|1113|1114|1097|1139|1140|1143|1142|1129|1118|1115|1107|1099|1085|1086|1076|1081|1065|1067|1059|1064|1032|1067|1059||1060|1050|1061|1071|1060|1062|1037||1037|1041|1051|1040|1035|1021|1010|1000|987|995|1002|997|1000|995|1002|1000|991|994|998|995|999|991||983|972|952|943|940|||956|972|953|948|937|941|959|981|966|961|972|967|969|962|957|963|950|960|963|952|950|943|917|961|960|954|944||941|923|918|939|935|917|926|929|936|929|929|915|929||920|896|942|940|926|928|930|925|920|910|920|914|927|930|930|916|910|936|923|942|940|918||928|989|1010|1016|998|1004|||1038|1006|992|1008|1002|992|980|974|967|979|984|977|942|1046|1044|1056|1072|1078|1081|1044|1039|1048|1078|1086|1091|1116|1142|1133|1106||1075|1085|1071|1075|1031|1029|1081|1085|1089|1079|||1088|1089|1087|1073|1084|1096|1075|1094|1047|1039|1084|1090|1116|1088|1084|1090|1125|1078|1101|1072|1113|1113|1090|1082|1092|1108|1132|1069|1075|1097|1132|1137|1168|1148|1126|1127|1100|1092|1082|1066|1067|1055|1036|1031|1041|1037|1046|1028|1015|1007|1027|1023|1038|1024|995
04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|2065|2086|2067|2151|2187|2172|2138|2089|2118|2109|2128|2161|2208|2128|2177|2176|2170|2213|2230|2221|2290|2295|2230|2322|2344|2349|2342|2313|2320|2336|2273|2238|2210|2226|2199|2132|2129|2185|2117|2147|2100|2169|2114||2167|2096|2096|2148|2082|2035|2024||2074|2113|2129|2061|2028|2002|1973|1927|1888|1933|1934|1945|1982|1939|1959|1969|1936|1960|2004|2008|2033|2022||2029|2004|1926|1885|1890|||1912|1942|1893|1897|1872|1824|1878|1937|1928|1928|1986|1953|1922|1922|1952|1974|1915|1928|1939|1919|1849|1838|1792|1877|1802|1808|1770||1788|1740|1752|1823|1790|1743|1767|1841|1778|1737|1724|1702|1696||1688|1643|1661|1682|1723|1762|1720|1745|1711|1679|1680|1638|1634|1625|1672|1683|1670|1698|1700|1692|1693|1669||1663|1731|1790|1780|1750|1760|||1850|1820|1830|1890|1910|1880|1890|1880|1870|1910|1870|1810|1810|1840|1860|1930|1990|1980|1980|1920|1920|1920|1890|1880|1860|1930|1930|1920|1910||1900|1840|1780|1750|1740|1730|1770|1810|1870|1860|||1860|1880|1880|1850|1900|1900|1880|1880|1820|1870|1840|1840|1850|1800|1790|1820|1880|1820|1890|1840|1870|1910|1880|1820|1870|1850|1880|1760|1810|1840|1960|1950|1940|1900|1880|1880|1830|1800|1850|1830|1850|1770|1750|1700|1750|1720|1710|1690|1720|1680|1720|1740|1740|1690|1620
04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|1626|1629|1548|1609|1615|1634|1627|1550|1547|1565|1562|1573|1613|1592|1636|1656|1641|1595|1617|1724|1722|1666|1664|1680|1736|1770|1816|1844|1778|1756|1726|1618|1610|1620|1606|1622|1668|1662|1642|1616|1584|1636|1644||1742|1740|1722|1732|1820|1824|1770||1970|1980|1940|1872|1850|1860|1824|1900|1884|2006|2010|1908|1886|1910|1892|1810|1858|1888|1920|2000|1986|2070||2116|2130|2096|2248|2202|||2266|2340|2340|2340|2332|2370|2334|2360|2324|2340|2278|2250|2362|2338|2136|2260|2378|2392|2488|2502|2476|2542|2674|2700|2750|2724|2636||2442|2386|2254|2158|2150|2120|2126|2128|2048|2074|2036|2040|1906||1892|1878|1916|1932|1920|1896|1940|1980|2004|2026|2058|2040|2080|2128|2130|2104|2130|2134|2130|2148|2142|2124||2162|2244|2256|2212|2150|2208|||2100|2024|1996|1936|1926|1890|1848|1826|1808|1812|1864|1890|1862|1804|1820|1836|1844|1870|1836|1778|1698|1594|1648|1686|1602|1686|1640|1606|1530||1510|1524|1532|1492|1500|1436|1492|1482|1500|1528|||1482|1494|1482|1446|1504|1536|1576|1604|1548|1614|1594|1588|1594|1554|1524|1542|1568|1592|1580|1586|1574|1582|1588|1602|1604|1592|1590|1574|1618|1622|1576|1532|1502|1556|1560|1556|1556|1550|1502|1546|1500|1636|1538|1492|1456|1428|1382|1358|1358|1320|1348|1330|1300|1278|1250
04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|1276|1282|1294|1340|1333|1317|1301|1291|1309|1312|1291|1299|1340|1332|1350|1327|1316|1326|1369|1405|1400|1393|1371|1406|1436|1433|1430|1440|1443|1449|1431|1429|1445|1454|1442|1433|1413|1418|1382|1418|1392|1438|1397||1406|1384|1376|1403|1380|1423|1437||1439|1443|1472|1383|1345|1348|1319|1296|1277|1340|1286|1263|1242|1240|1229|1222|1231|1252|1278|1269|1260|1265||1272|1222|1204|1172|1177|||1194|1230|1200|1193|1183|1167|1189|1207|1205|1224|1244|1200|1204|1210|1217|1203|1183|1192|1180|1182|1174|1157|1125|1172|1181|1185|1206||1208|1218|1232|1235|1230|1207|1244|1257|1245|1209|1225|1234|1265||1229|1177|1223|1226|1252|1270|1257|1251|1236|1217|1257|1233|1247|1272|1302|1298|1304|1316|1313|1320|1332|1289||1303|1327|1342|1305|1308|1319|||1339|1329|1333|1341|1362|1340|1341|1328|1334|1321|1327|1331|1337|1338|1350|1351|1349|1364|1364|1337|1344|1349|1349|1352|1364|1374|1389|1390|1352||1319|1366|1371|1373|1350|1326|1406|1429|1442|1434|||1456|1452|1472|1449|1503|1468|1449|1460|1407|1450|1442|1457|1469|1446|1475|1492|1508|1503|1554|1530|1565|1595|1610|1613|1616|1612|1632|1547|1561|1576|1635|1627|1652|1641|1627|1588|1586|1575|1591|1630|1605|1579|1552|1535|1560|1550|1552|1547|1471|1466|1500|1526|1575|1532|1503
04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|7740|7910|7630|7770|7810|7760|7860|7730|7780|7730|7740|7680|7830|7940|8050|8120|8220|8230|8420|8370|8100|7910|7860|7990|8050|8060|7990|8050|8190|8110|7840|7730|7690|7630|7460|7330|7140|7320|7370|7330|7230|7560|7660||7810|7790|7780|7690|7830|7790|7740||7810|7900|8050|7920|7790|7900|7730|7710|7710|7530|7380|7240|7280|7180|7150|7120|7170|7260|7220|7280|7250|7370||7430|6830|7010|6830|6720|||6770|6910|6760|6820|6880|6910|6980|7020|6980|6990|7090|7250|7270|7280|7240|7300|7140|7260|7300|7330|7360|7430|7460|7590|7610|7590|7640||7620|7630|7490|7440|7450|7310|7400|7620|7580|7810|7920|8300|7920||7590|7440|7550|7670|7760|7790|7820|7920|8320|8330|8330|8180|8240|8300|8110|8070|8050|8230|8190|8370|8410|8320||8640|8790|8830|8590|8510|8640|||8810|8800|8900|8860|8880|8740|8600|8400|8440|8340|8350|8670|8630|8720|8750|8660|8790|8900|9080|9160|9200|9200|9050|8900|8870|9280|8780|8220|8330||8310|8290|8410|8360|8250|8130|8390|8490|8530|8430|||8330|8420|8290|8070|7800|8060|7970|8000|7850|7950|7970|8020|8200|8320|8230|8450|8770|8820|8970|8850|8920|8910|8940|8810|8870|8780|8720|8530|8700|8790|9040|8870|8680|8950|9030|9090|9100|9240|9280|8900|8790|8680|8600|8390|8610|8310|8210|8020|7610|7930|7550|7200|7090|7110|7110
04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|5950|6020|5960|6020|6150|6110|6150|6100|6140|6280|6260|6360|6450|6360|6380|6390|6290|6340|6500|6640|6600|6580|6390|6570|6670|6650|6570|6540|6430|6570|6470|6120|6110|6200|6120|6010|5950|5930|5820|5820|5660|5810|5750||5790|5780|5790|5930|5970|5960|5850||5850|6010|6000|5980|6020|6090|5950|5900|5860|5800|5890|5860|5810|5750|5840|5930|5860|5890|5980|6040|6120|6050||6000|5950|5780|5790|5800|||5780|5850|5760|5750|5760|5630|5630|5710|5600|5530|5580|5600|5540|5450|5420|5430|5350|5410|5430|5480|5370|5330|5220|5210|5220|5410|5380||5320|5380|5320|5380|5350|5310|5300|5270|5280|5230|5230|5180|5190||5220|5100|5260|5270|5330|5420|5300|5280|5470|5380|5450|5430|5460|5400|5500|5630|5650|6120|6040|6180|6130|5690||5600|5750|5870|5740|5740|5780|||5810|5790|5850|5850|5990|5860|5790|5650|5740|5640|5660|5660|5590|5560|5580|5520|5580|5650|5600|5480|5500|5420|5520|5430|5480|5600|5640|5650|5520||5360|5360|5220|5480|5320|5240|5420|5460|5550|5580|||5580|5540|5600|5530|5600|5600|5510|5510|5390|5550|5580|5530|5600|5500|5500|5590|5640|5590|5610|5640|5740|5850|5830|5870|5890|5860|5910|5730|5860|5970|6060|6040|6090|6040|6050|6020|6020|5950|6030|6080|5990|5940|5780|5740|5880|5720|5510|5430|5460|5420|5530|5160|5130|5210|5100
04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|367.8|377.8|362.5|383.2|387.4|391.9|393.2|384.3|375.6|370.1|368.5|379.4|383.8|367.9|374.1|365.4|362.5|377.3|376.2|375.9|370.1|368.5|356.2|375.3|386.3|378.1|365.8|356.1|368.2|375.6|365.9|358.3|356.7|366|351.6|340.3|329.8|331.7|310.7|313.9|313.5|321.2|313.3||310.3|303.2|305.3|317.2|301.4|300|297.6||291.4|288.9|293.8|267|256.4|257.2|251.3|244.4|241.4|245.8|244|250.5|261.1|261.1|270.6|270.7|273.7|272.6|277.8|288.3|294.6|293.3||291.6|290.9|269.8|263.9|264.2|||265.6|271.1|267|269|265.4|259.5|260.8|269.6|266|262.1|267.7|260|267.5|269.9|267|272.6|267|266.4|278.3|265.2|264.6|260.7|255.3|265.5|264|265.8|255.4||243.4|236.6|247.3|252.5|243|235.9|239.5|248.2|245.7|219.7|220.2|209.8|214.6||208.8|201.3|207.1|207.1|214.1|220.4|223.8|222.5|225.3|218.2|219.2|213.2|212|209.1|217.4|216.2|217.5|221.8|214.4|210.6|208.4|196.66||197.9|202.5|203.5|197.62|198.54|207|||212.5|215|221.5|225.1|234.6|231.9|232.8|228.7|226.2|221.6|216.9|206.9|205.4|206.5|208.9|207.3|205.6|209.3|210|202.8|205.4|201.7|203.6|200.7|204|205.7|206|212.2|204.6||193.56|197.08|197.84|185.5|175.42|171.5|182.14|186.9|194.74|197.1|||197.42|200.5|207.4|209.6|215.8|210.5|203.3|206|196.06|198.64|203.6|203.7|206.9|199.32|199.38|201.2|202.7|195.16|204.6|204.2|214.4|215.8|215.4|213.6|219.5|222|222.2|201.8|203.3|205.4|219.1|226.9|235.2|222.6|208.7|212.3|209.6|203.8|198.52|213.7|202.1|194.84|187.76|182.86|188.52|186.5|184.82|173.1|177.64|177.68|184.6|190.72|196.7|179.32|167.48
04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|502|502|499|508|520|523|522|517|522|529|529|524|533|525|530|522|527|532|548|548|560|556|539|561|568|567|565|561|559|560|557|556|550|572|552|542|534|541|519|518|507|515|512||502|497|495|506|505|510|506||515|510|512|493|452|453|442|443|437|444|445|441|434|437|433|426|432|431|441|446|445|443||436|428|427|419|421|||426|428|420|423|420|419|417|427|428|425|431|428|427|424|423|422|419|421|424|419|418|409|401|418|418|418|425||428|418|420|431|430|424|434|444|441|423|421|417|417||414|401|413|415|421|422|421|418|421|412|423|420|427|437|433|429|436|443|446|450|453|441||447|459|461|448|445|456|||459|457|461|468|479|474|463|454|463|454|457|461|468|468|476|471|471|484|488|476|477|482|487|484|483|489|490|489|477||462|466|467|472|465|439|454|458|462|468|||463|473|474|471|477|474|463|466|449|460|467|467|473|463|467|461|468|456|472|469|479|488|485|492|492|486|503|473|489|492|521|518|517|512|503|505|504|497|499|510|504|499|488|467|475|485|463|457|446|462|473|476|479|472|458
04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|112.2|111.8|111.1|112.1|112.8|114.6|114.2|113.1|112.9|114.5|113.9|111.3|114|113.4|114.9|114.1|114.5|113.7|118.2|119.8|119.7|118.8|116.6|118.6|117.9|117.4|117.1|116.4|115.2|113.8|113.3|112.5|113.1|111.5|110.4|110.5|108.9|110.5|111.2|112.5|110.3|111.4|111.8||112.7|114.2|113.9|115.3|115.8|114|112.2||112.7|113.1|111.5|109.6|107.5|106.5|105.6|105.4|104.7|106.2|107.8|108|109.6|108|109.2|108.5|108.8|109.5|110|110.6|110|109.8||112.7|111|109.7|107.1|108.5|||105.8|107|105.8|105.5|105.6|105.6|105.8|106.7|106.9|106.4|105.6|106|106.7|104.1|103.2|102.8|102|101.3|102.2|101.4|99.9|98.7|98.6|100.8|100|99.5|98.5||99.7|99.5|98.3|98.7|99.3|99|100.7|98.7|97.3|96.2|91.8|91.5|90.4||90.3|87.8|88.5|88.3|90|89.2|88.6|88.4|90|88.2|89.2|89.8|89.9|89.7|90|90.3|91.8|92.4|91.8|88.9|89|87.4||86|89.2|91.8|90.4|90.5|89.6|||90.1|92.1|92|90.4|92.4|94.8|94.3|94.4|95.6|94.8|94.8|96.1|95.7|95.9|96.5|101.7|102.7|103.9|103.7|103|103.4|104.1|104.3|104.8|104.4|105.8|105.6|106.7|103.2||100.3|100.4|100.4|101.9|99.9|97.7|101.3|101.3|101.8|102.1|||101.1|102|102.8|102.3|102.2|103.2|102.9|101.7|100.6|100.6|99.4|99.3|100.8|99.1|98.9|98.4|100.6|100.1|100.8|99.6|100.4|100.6|99.8|99.5|99.8|100.1|100.8|99|99.6|100.6|100.5|101.9|101.3|100.4|100|98.2|98.7|97.9|97.8|98.5|98.2|97.8|97.4|96.8|96.7|98.3|96.8|97.9|94.3|94.9|97|98|96.8|97.9|96.2
04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|1440|1447|1436|1454|1477|1461|1456|1418|1441|1444|1413|1414|1444|1422|1428|1423|1436|1454|1471|1515|1568|1553|1522|1582|1584|1591|1564|1531|1529|1531|1524|1513|1482|1500|1474|1455|1434|1444|1420|1456|1409|1464|1425||1417|1386|1403|1378|1382|1393|1398||1383|1393|1426|1377|1248|1251|1232|1218|1202|1175|1184|1174|1153|1149|1150|1141|1138|1150|1162|1173|1153|1156||1151|1137|1127|1097|1096|||1124|1140|1135|1140|1126|1127|1145|1137|1143|1129|1157|1160|1162|1157|1141|1160|1149|1152|1166|1172|1154|1143|1137|1189|1164|1158|1171||1157|1154|1170|1216|1201|1174|1208|1218|1165|1111|1095|1116|1144||1135|1100|1128|1115|1135|1141|1144|1127|1148|1130|1148|1142|1144|1142|1155|1153|1164|1180|1167|1174|1159|1120||1129|1164|1185|1159|1158|1183|||1231|1216|1219|1224|1228|1224|1215|1202|1220|1197|1200|1216|1222|1233|1252|1260|1269|1273|1264|1236|1243|1250|1252|1242|1247|1235|1245|1253|1244||1201|1200|1216|1200|1155|1140|1195|1195|1201|1208|||1186|1179|1206|1210|1205|1202|1180|1180|1143|1159|1160|1157|1159|1143|1150|1148|1166|1169|1204|1181|1213|1222|1221|1216|1229|1233|1248|1171|1191|1220|1265|1291|1289|1245|1249|1241|1243|1230|1244|1255|1254|1227|1210|1189|1200|1195|1204|1160|1110|1126|1177|1210|1215|1188|1160
04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|1350|1351.67|1301.67|1315|1298.33|1283.33|1313.33|1258.33|1295|1301.67|1385|1340|1320|1278.33|1306.67|1236.67|1240|1258.33|1291.67|1246.67|1325|1271.67|1233.33|1300|1355|1311.67|1258.33|1241.67|1258.33|1215|1160|1126.67|1050|1058.33|1046.67|1055|1055|1026.67|1001.67|1030|1018.33|1041.67|1023.33||1018.33|970.33|946.33|965|942.67|934.33|932||978|967|983.33|928.67|921.33|883.33|836.67|828|802|805.33|807.67|823|861.67|877.67|858.33|847.33|866.67|851.67|862.67|880|902.33|860.67||855.67|859.67|840.67|807.33|800.33|||800.67|794.33|783.67|797.33|748.67|739.33|751|781.67|783.67|786.67|772.33|763.33|782.33|779.67|798|815|800|798.33|807|808.33|789.67|771.67|758.67|767|761.33|760|719.67||706.67|700.67|692.33|711.33|712.67|679|690|699|677|684|671.33|656.67|660||647.33|638.33|654.33|652.67|658.67|668.67|672.67|667.33|673.67|655|648.33|633.33|642|636|645|646.7|654.3|641.7|627|618.7|624|610||605.7|621.7|614.3|628.7|630|628.3|||618|606.7|604.3|621.7|618.7|641.7|623.3|592.3|572.7|566.7|563.7|559.3|556|551.7|552.7|544.7|541|548.7|543.3|535|539|546|543.3|540|544|541.7|541.3|545.3|540.7||521|515.3|519.7|508.3|478|453.3|474|474.3|473.7|469.3|||476.7|484|491.3|495.7|504.7|502|498|501.7|488.7|495.7|496.7|506|512.3|497.3|496.7|494|505.3|497.7|506.7|500|514.3|526|519.7|526.3|532.3|527|529.7|490.7|507.7|509.3|542.3|541.7|551.7|544.3|528.7|531.7|520|513.7|517.7|532|535|516.7|498.3|483.7|493|490.7|485|468|463.7|455.3|473.7|466.7|482.7|456.7|440.3
04667|946274|/equities/nipro-corp|TOPIX500|1326|1334|1327|1363|1367|1381|1357|1360|1342|1313|1309|1285|1318|1307|1325|1325|1343|1337|1362|1376|1380|1355|1347|1390|1416|1413|1405|1389|1384|1376|1350|1344|1355|1376|1343|1359|1338|1352|1308|1321|1323|1339|1350||1388|1400|1396|1419|1419|1301|1261||1273|1290|1334|1322|1294|1266|1244|1242|1235|1240|1231|1217|1236|1208|1233|1224|1204|1205|1208|1229|1235|1258||1225|1204|1206|1185|1192|||1214|1230|1182|1194|1191|1195|1208|1218|1218|1228|1229|1243|1221|1202|1190|1173|1159|1156|1172|1155|1147|1128|1120|1128|1125|1129|1144||1160|1149|1143|1154|1165|1148|1164|1182|1192|1182|1142|1129|1120||1115|1097|1108|1114|1122|1107|1123|1127|1137|1134|1147|1135|1140|1158|1171|1180|1192|1202|1188|1202|1204|1195||1225|1247|1272|1230|1229|1247|||1256|1243|1238|1240|1263|1242|1236|1216|1213|1211|1198|1220|1218|1192|1195|1195|1195|1204|1199|1183|1186|1188|1195|1195|1207|1219|1214|1190|1187||1175|1183|1179|1177|1146|1126|1161|1176|1179|1178|||1180|1187|1180|1163|1170|1166|1143|1149|1131|1140|1155|1160|1178|1156|1161|1166|1190|1187|1190|1174|1188|1214|1204|1191|1192|1193|1185|1140|1162|1194|1241|1234|1240|1235|1251|1258|1263|1254|1260|1268|1251|1246|1247|1234|1248|1232|1242|1236|1224|1206|1229|1254|1229|1198|1167
04668|952892|/equities/nishi-nippon-railroad|TOPIX500|2848|2817|2781|2826|2870|2944|2892|2894|2918|2944|2902|2862|2930|2880|2919|2900|2909|2957|3035|3130|3120|3085|3045|3160|3210|3270|3310|3340|3270|3275|3230|3245|3235|3260|3140|3100|3035|3050|3005|2980|2986|3060|3015||3015|3055|3115|3130|3110|3145|3120||3035|2962|2960|2903|2887|2899|2787|2810|2850|2885|2895|2905|2929|2914|2964|2987|3015|3015|3040|3020|3015|3010||3015|2990|2961|2934|2980|||3045|3050|2973|2941|2961|2960|2924|2955|2928|3015|2977|3020|3025|2966|2910|2898|2866|2908|2918|2992|2982|2943|2959|3090|3120|3160|3215||3155|3145|3090|3130|3130|3055|3185|3210|3110|3020|2950|2937|2875||2839|2754|2754|2770|2746|2757|2733|2706|2772|2779|2846|2838|2886|2946|2977|2990|3010|3055|3040|3100|3065|2984||3045|3160|3375|3280|3220|3255|||3210|3105|3125|3100|3145|3105|3085|3040|3075|3020|3020|3035|3030|3005|3085|3015|2984|3025|3005|2952|2952|2922|2894|2905|2847|2899|2908|2831|2755||2677|2641|2721|2784|2650|2633|2748|2806|2822|2849|||2816|2879|2869|2852|2869|2818|2834|2873|2829|2868|2867|2876|2915|2876|2884|2831|2928|2942|2958|2919|2902|2898|2875|2891|2874|2872|2935|2862|2906|2923|2940|2917|2898|2943|2920|2906|2915|2900|2906|2913|2877|2900|2777|2725|2727|2750|2756|2708|2685|2664|2702|2685|2665|2590|2531
04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|2859|2848|2815|2857|2866|2873|2860|2860|2850|2821|2778|2818|2814|2758|2809|2824|2835|2808|2864|2975|2980|2902|2882|2963|3005|3005|3005|3020|3005|3015|2922|2910|2850|2845|2828|2811|2786|2758|2734|2713|2651|2657|2604||2596|2559|2543|2599|2636|2670|2655||2609|2620|2592|2591|2560|2515|2492|2464|2423|2480|2454|2426|2403|2433|2401|2359|2353|2327|2325|2334|2329|2312||2343|2300|2239|2172|2126|||2114|2116|2073|2071|2041|2022|2000|2011|2032|2025|2054|2062|2067|2060|2077|2080|2060|2044|2031|2023|1988|1971|1940|1989|1960|1990|2007||1984|1974|1971|1990|1987|1990|2004|1978|1974|1950|1960|2022|2067||2043|2024|2046|2036|2056|2082|2080|2067|2084|2031|2098|2098|2098|2104|2135|2090|2090|2109|2100|2100|2084|2078||2087|2133|2175|2135|2115|2119|||2131|2084|2065|2094|2110|2048|2008|2002|1993|1987|2016|1988|1980|1993|2018|1996|1997|2022|2012|2001|1994|1978|1989|1992|1986|2014|2038|2049|2013||1942|1978|1965|2023|1969|1949|2037|2065|2085|2102|||2097|2092|2134|2108|2104|2108|2082|2078|2015|2047|2076|2088|2122|2083|2091|2095|2143|2105|2131|2094|2115|2170|2171|2197|2174|2157|2151|2060|2104|2084|2133|2189|2183|2112|2111|2129|2128|2120|2108|2166|2141|2111|2062|2044|2078|2116|2084|2054|2057|2031|2118|2144|2238|2087|2058
04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5810|5930|5740|5940|6080|5960|5960|5970|5930|5910|6100|6070|6110|6140|6240|6290|6070|5910|5980|6030|5950|5950|5770|6000|5980|6290|6350|6140|6120|6170|6100|5860|5840|5740|5730|5700|5710|5890|5790|5910|5790|6280|6230||6240|6310|6060|6020|6020|6070|5990||6020|6100|5990|6130|6070|6150|6040|6040|5960|5930|6020|5950|6120|5930|6010|5990|5910|5780|5830|5960|6020|6050||6300|6280|6010|6210|6240|||6460|6390|6150|6160|6160|6160|6140|6210|6130|6150|6140|6130|6150|6250|6290|6440|6360|6440|6410|6320|6410|6480|6240|6350|6450|6390|6370||6300|6350|6310|6290|6340|6250|6220|6070|5910|5970|5750|5660|5700||5590|5520|5590|5670|5640|5620|5560|5510|5550|5510|5570|5470|5550|5500|5480|5570|5570|5550|5500|5500|5490|5510||5600|5720|5660|5680|5440|5420|||5480|5420|5390|5420|5530|5540|5510|5470|5510|5560|5640|5710|5760|5740|5620|5530|5680|5660|5690|5600|5430|5370|5430|5420|5560|5520|5560|5610|5820||5820|5890|5810|5760|5760|5530|5690|5680|5680|5700|||5600|5610|5540|5540|5630|5780|5610|5590|5510|5500|5460|5580|5640|5560|5420|5490|5520|5400|5520|5320|5480|5580|5570|5580|5580|5540|5510|5190|5280|5280|5500|5270|5370|5250|5150|5010|4880|4810|4755|4660|4600|4640|4505|4455|4470|4520|4465|4450|4090|4000|3980|4005|4045|4080|4035
04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|551.2|550|546.9|557.2|571|576.1|582.3|574.3|576.7|575.4|573.6|574.3|578.2|570|591.3|579.6|590.7|615.9|612.6|604.1|605|591.4|581.1|605.4|601|624.1|605.1|596.3|605.4|615|605.5|610.8|604.6|614.8|593.8|604.2|590.3|608.7|584.4|582.9|574.7|586|586||587.2|588.7|595.4|617.9|602.5|609.9|627.7||653|629.5|629.6|622.8|579.3|575.4|554|540.4|532.1|552|542.1|538.4|549.5|555.6|567.5|556.2|544.3|523.8|532.7|538.8|533.8|546||544.1|553|554.3|538.6|553|||560|569.1|551.8|555.2|551.3|541.3|558.7|562.6|582.6|574.2|584.9|566.8|559.3|554.1|561.3|574.1|537.7|532.6|541.5|527.8|513.1|504|492.5|517.2|527.6|538.2|503.2||485.8|477|481.7|475.2|469|444.8|409|421.2|411|386.5|386.1|381.9|388.7||381|366|375.9|374.1|384.7|391|387.9|380.4|385.6|368|378.3|371.9|376.6|372.6|383.5|381|381.5|385|392.1|390.1|386.8|372.5||371.8|385.3|375|363.6|365|372|||384.1|379.1|388.3|398.2|410.3|413.2|416|413.5|421|419.9|422|425.3|423.1|430.7|431.5|433|422.2|431.8|429|417.5|419.5|416|420.8|416.8|421.3|416.5|416.1|413.9|406.3||382|379.9|388.2|395.2|370.7|361|373|368.1|410.8|429.4|||424.2|425.4|426.3|439.5|444|418.6|390.3|391.7|374.8|383.5|391.2|398.8|414.3|394|398.5|392.7|399.2|394.7|408.6|404.9|417.6|423|415.9|419.8|422.7|430.1|441.1|408.3|422.1|423|463.9|464.1|487.6|452.2|431.6|441|410.3|411.9|400.9|449.4|415.5|393.8|374.7|373|382.6|381|384.9|365|369.5|355.7|363.2|372.8|380|347.6|333.6
04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|1777|1768|1742|1753|1785|1803|1806|1799|1825|1843|1829|1807|1847|1823|1844|1836|1846|1850|1891|1934|1912|1883|1851|1891|1889|1906|1891|1879|1879|1889|1871|1869|1900|1895|1857|1793|1780|1744|1741|1765|1713|1762|1748||1727|1727|1756|1777|1766|1756|1741||1769|1760|1836|1794|1767|1797|1744|1765|1762|1719|1733|1680|1676|1645|1656|1657|1674|1678|1701|1699|1682|1682||1673|1641|1638|1620|1620|||1641|1660|1619|1628|1632|1628|1628|1646|1633|1628|1650|1659|1674|1669|1692|1697|1680|1702|1723|1730|1731|1715|1697|1747|1749|1750|1767||1730|1750|1766|1784|1770|1721|1741|1757|1715|1658|1644|1636|1616||1614|1571|1611|1696|1658|1666|1620|1604|1613|1606|1652|1652|1673|1690|1692|1684|1703|1706|1701|1715|1695|1664||1667|1702|1739|1699|1676|1706|||1714|1704|1704|1679|1691|1724|1678|1643|1676|1666|1655|1706|1722|1730|1751|1750|1760|1762|1780|1738|1731|1725|1754|1738|1751|1770|1756|1754|1720||1689|1692|1701|1716|1630|1615|1618|1606|1574|1576|||1566|1597|1593|1603|1625|1612|1579|1594|1522|1546|1556|1564|1590|1581|1576|1581|1609|1571|1616|1584|1622|1654|1652|1680|1672|1696|1714|1632|1679|1677|1754|1776|1751|1725|1710|1710|1721|1680|1679|1694|1682|1691|1647|1620|1628|1651|1635|1583|1558|1750|1776|1749|1709|1679|1643
04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|825|827|818|842|868|862|864|859|870|860|861|854|875|847|852|838|826|824|840|824|842|823|807|837|868|855|853|851|863|866|851|842|844|859|828|819|807|822|803|821|792|831|817||804|788|797|828|813|819|818||846|862|871|847|827|836|810|800|778|797|795|782|786|777|784|782|779|766|786|783|772|768||770|755|748|731|730|||752|774|773|777|756|749|756|772|783|782|796|802|792|794|800|814|789|800|800|784|783|761|740|775|776|774|770||756|756|766|781|760|720|749|768|747|725|720|707|727||715|692|711|716|739|746|728|722|724|710|714|698|705|711|720|712|717|724|722|729|719|704||715|740|740|725|712|737|||748|754|752|765|777|759|753|743|741|724|714|719|719|724|735|728|730|735|731|708|725|715|723|717|729|733|748|741|730||687|678|682|679|660|627|734|739|755|760|||770|771|780|772|778|781|766|769|734|751|770|771|789|762|766|768|780|776|805|788|812|816|813|821|814|822|833|775|815|825|889|876|894|883|852|851|832|811|801|821|803|769|750|721|734|741|746|725|704|700|756|760|770|760|727
04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2643.3|2636.7|2620|2600|2610|2660|2646.7|2656.7|2643.3|2673.3|2700|2680|2700|2670|2706.7|2720|2723.3|2736.7|2790|2846.7|2840|2853.3|2786.7|2773.3|2753.3|2700|2713.3|2683.3|2673.3|2696.7|2673.3|2646.7|2633.3|2646.7|2646.7|2680|2623.3|2673.3|2640|2710|2683.3|2736.7|2763.3||2780|2833.3|2823.3|2813.3|2836.7|2860|2850||2883.3|2860|2873.3|2836.7|2820|2876.7|2926.7|2933.3|3016.7|3070|3113.3|3033.3|3006.7|3030|3063.3|3076.7|3073.3|3100|3083.3|3056.7|3033.3|3030||3036.7|2993.3|2936.7|2970|2966.7|||2946.7|2950|2920|2920|2926.7|2930|2860|2890|2860|2870|2866.7|2853.3|2910|2926.7|2903.3|2890|2846.7|2893.3|2883.3|2850|2866.7|2890|2873.3|2943.3|2936.7|2910|2913.3||2916.7|2893.3|2823.3|2820|2886.7|2886.7|2933.3|2900|2863.3|3030|3053.3|3113.3|3046.7||3043.3|3013.3|3070|3083.3|3033.3|2986.7|3056.7|3080|3116.7|3130|3156.7|3153.3|3163.3|3200|3166.7|3190|3183.3|3206.7|3220|3250|3246.7|3206.7||3300|3366.7|3456.7|3406.7|3376.7|3340|||3320|3310|3286.7|3243.3|3310|3353.3|3320|3343.3|3376.7|3393.3|3486.7|3560|3530|3523.3|3533.3|3540|3566.7|3550|3596.7|3640|3603.3|3586.7|3606.7|3610|3540|3556.7|3563.3|3526.7|3470||3526.7|3540|3450|3250|3176.7|3160|3170|3150|3166.7|3170|||3136.7|3180|3173.3|3150|3143.3|3223.3|3196.7|3226.7|3170|3196.7|3173.3|3213.3|3186.7|3176.7|3136.7|3120|3183.3|3166.7|3123.3|3133.3|3063.3|3090|3070|3090|3093.3|3090|3060|3013.3|2993.3|2983.3|2950|2953.3|2883.3|2900|2950|2916.7|2976.7|2990|3000|2966.7|2966.7|2953.3|2973.3|3016.7|3016.7|3030|3040|3080|3050|3043.3|3066.7|3040|2936.7|3006.7|3036.7
04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|3974|3996|3994|4023|4093|4119|4000|3972|4035|4025|4068|4044|4049|3993|4055|4051|4105|4285|4347|4330|4200|4150|4127|4157|4231|4231|4168|4069|4159|4012|3969|3905|3799|3845|3854|4006|3915|3997|4059|4054|3975|4102|3970||4137|4194|4271|4237|4234|4180|4135||4155|4210|4121|4114|4061|4170|4121|4162|4158|4211|4337|4322|4347|4400|4395|4336|4425|4445|4486|4484|4408|4454||4598|4542|4483|4357|4277|||4324|4367|4308|4365|4397|4398|4304|4375|4399|4374|4273|4286|4291|4274|4213|4195|4213|4163|4241|4274|4296|4456|4446|4403|4311|4283|4319||4217|4227|4118|4126|4240|4248|4186|4191|4192|4476|4450|4459|4386||4323|4310|4335|4336|4227|4188|4276|4202|4410|4483|4457|4413|4386|4446|4381|4335|4333|4334|4326|4316|4352|4312||4370|4474|4450|4425|4306|4335|||4227|4208|4214|4184|4173|4231|4193|4194|4173|4265|4374|4462|4454|4394|4436|4328|4474|4444|4452|4595|4577|4583|4602|4528|4458|4478|4518|4486|4439||4548|4579|4584|4602|4632|4634|4653|4653|4555|4518|||4463|4511|4490|4488|4447|4520|4411|4439|4384|4494|4465|4422|4361|4361|4280|4275|4225|4206|4154|4143|4074|4018|3967|3943|3936|3913|3883|3817|3810|3853|3864|3858|3829|3942|3999|4008|4062|3981|3907|3871|3792|3740|3684|3546|3460|3507|3466|3468|3458|3421|3437|3397|3370|3359|3347
04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|9300|9330|9210|9510|9750|9560|9480|9440|9330|9360|9720|9650|9720|9640|9840|9840|9410|9460|9690|9670|9430|9440|9230|9380|9360|9560|9670|9560|9450|9490|9540|9280|9150|8970|9010|9030|9110|9130|9130|9180|9090|9300|9130||9430|9380|9410|9630|9920|10020|9870||9730|9780|9700|9650|9740|10010|9890|9670|9470|9810|10100|9360|9290|9370|9510|9420|9400|9230|9290|9500|9620|9430||9390|9150|8980|9130|9140|||9230|9180|8910|8830|8780|8710|8670|8770|8820|8750|8910|8830|8780|8770|8610|8780|8620|8680|8750|8890|8900|8810|8640|8650|8530|8500|8460||8310|8190|8140|8130|8050|7880|7870|7810|7660|7770|7550|7430|7330||7300|7310|7530|7540|7400|7380|7350|7280|7310|7270|7210|7240|7360|7270|7160|7130|7160|7090|7050|6990|6870|6810||6840|7020|7030|6950|6470|6500|||6530|6590|6590|6680|6670|6620|6620|6540|6590|6490|6480|6480|6420|6380|6440|6400|6470|6520|6550|6440|6380|6330|6390|6310|6210|6240|6250|6150|6130||6090|6140|6100|6060|6020|5950|6150|6010|6190|6290|||6190|6200|6230|6030|6030|6120|6000|6000|5850|5950|5850|5980|6130|6000|5960|6020|6100|5940|5990|5860|5980|5930|5900|5950|5950|6000|6070|5840|6010|6000|6170|6140|6200|6220|6100|6060|5940|5880|5830|5880|5790|5650|5500|5400|5430|5430|5410|5320|5340|5320|5360|5470|5420|5410|5350
04677|952080|/equities/nof-corp|TOPIX500|5910|5900|5830|5960|5960|5880|5870|5930|5950|5940|5960|5900|5990|5860|5900|5890|5830|5790|5800|5960|5860|5790|5700|5760|5760|5730|5800|5770|5780|5890|5790|5680|5590|5620|5610|5500|5500|5510|5670|5710|5610|5680|5700||5850|5890|5750|5570|5500|5640|5500||5600|5600|5690|5610|5670|5510|5210|5120|5030|5120|5040|5000|5040|4990|5050|4940|4910|5010|4970|4975|5060|5030||5080|5150|5120|5210|5280|||5230|5320|5310|5270|5190|5130|5050|5170|5110|5060|5080|5100|5010|4905|4895|4930|4765|4705|4730|4765|4775|4720|4630|4745|4670|4730|4665||4670|4605|4440|4395|4425|4420|4435|4335|4280|4265|4180|4070|4000||3995|3915|3985|3995|3970|3960|3960|3945|3995|3960|4000|3920|3965|4030|4050|4115|4110|4130|4080|4130|4125|4095||4140|4235|4300|4140|4155|4190|||4340|4210|4235|4225|4265|4205|4160|4080|4080|4060|4115|4235|4250|4235|4300|4300|4385|4400|4440|4395|4300|4200|4225|4260|4205|4280|4280|4220|4135||4060|4100|4060|4135|4080|3930|4040|4040|4065|4000|||3955|3970|3900|3870|3865|3915|3895|3900|3855|3885|3890|3910|3940|3895|3745|3740|3730|3730|3740|3660|3715|3740|3725|3770|3780|3760|3770|3660|3780|3835|3820|3770|3740|3830|3790|3735|3780|3765|3830|3755|3835|3795|3785|3780|3790|3770|3770|3770|3755|3765|3680|3560|3560|3535|3465
04678|946241|/equities/nok-corp|TOPIX500|1419|1443|1396|1447|1482|1471|1478|1465|1485|1466|1447|1453|1459|1428|1471|1471|1463|1501|1539|1523|1554|1547|1517|1566|1578|1637|1654|1634|1618|1618|1578|1556|1542|1515|1515|1494|1488|1499|1465|1499|1455|1514|1525||1473|1432|1433|1442|1430|1420|1417||1428|1385|1420|1415|1407|1446|1456|1399|1361|1453|1265|1233|1245|1234|1268|1216|1204|1186|1190|1170|1175|1172||1178|1163|1146|1132|1106|||1109|1132|1127|1152|1126|1100|1145|1155|1167|1171|1190|1179|1183|1136|1156|1178|1168|1176|1193|1211|1246|1183|1152|1245|1248|1271|1255||1211|1185|1232|1272|1298|1246|1295|1352|1318|1260|1255|1226|1229||1224|1184|1232|1203|1260|1286|1240|1228|1089|1058|1073|1053|1067|1078|1124|1119|1131|1149|1156|1137|1116|1073||1091|1116|1141|1097|1083|1122|||1154|1140|1161|1182|1200|1187|1195|1181|1182|1154|1124|1121|1127|1155|1155|1125|1127|1137|1117|1095|1134|1109|1129|1154|1161|1162|1168|1158|1136||1099|1099|1097|1205|1180|1142|1200|1219|1257|1280|||1282|1270|1292|1332|1341|1352|1326|1324|1262|1295|1315|1339|1369|1334|1303|1308|1333|1294|1342|1326|1372|1373|1356|1368|1383|1396|1426|1340|1387|1410|1471|1453|1478|1467|1453|1452|1424|1382|1379|1458|1455|1373|1316|1294|1340|1309|1311|1234|1221|1170|1223|1243|1266|1206|1165
04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|574.5|571.1|564.6|576.5|574.7|582|582.5|571|585.3|580|585|576.8|584.6|596|596.8|572.2|582.7|581.4|599|603|720.7|708.6|687|703.5|700.9|698.3|689.5|662.8|671.9|674.3|670.7|667.7|679|671.3|663.4|643|639.6|639|628.7|630.4|618.8|631.7|628.5||632.1|619.2|630.4|651.2|648.4|647.9|643.6||632.6|626.3|602.7|591|585.8|562.8|545.4|549.1|551.7|544.6|554.2|555.3|563|562.6|570.2|568|577.8|579.8|590.4|590.1|581.9|581.2||598.9|584.2|571.7|560|539.7|||545|542.6|539.3|543|543|529.2|526.1|532.1|534|537.1|540.6|537.5|544.4|550.9|548.8|543.3|547.1|552.6|560.5|558.7|560.6|547.4|524|536.8|536.6|538.5|528.2||509|513.6|520|530.4|515.5|505.7|519.9|535.7|527.1|500.4|497.8|491.8|493.6||483.1|464.5|475|481.7|491.9|490.8|497.8|490.1|496.6|487.3|493.1|487.2|483.5|487.2|490.8|487.1|486|500.1|494.1|491.3|489.5|474.9||478.6|501.4|509.6|499.1|493|499.5|||510.9|519.6|516.9|528.4|534.4|538.5|539.8|533.4|538.8|539.7|544.3|544.6|540.5|544.4|544.5|540.5|541.3|545|543.4|538.3|537.1|534.5|539|532.8|535.4|537.8|537.5|537|533.7||514.5|515.1|515|509.9|503|489.7|501.4|479.8|483.4|485.6|||495.2|496.5|499.1|495.3|492.7|496.3|498.1|492.9|483.7|502.5|497.3|494|493|480.6|478.1|478.7|482.4|489.6|492.5|475.5|488.2|488.8|485.2|481|476.1|476.3|478.3|463.4|476.2|483.6|506.4|509.3|516.3|498.3|487.2|485.9|493.1|475.2|462.9|473|460.3|435.7|425|415.9|421.3|423.7|423.5|407.2|405.5|409.8|416|416.3|424.1|441.1|428.4
04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|2605|2612|2586|2619|2696|2772|2722|2664|2669|2672|2642|2681|2707|2649|2649|2635|2656|2665|2649|2623|2663|2639|2623|2696|2707|2707|2626|2621|2601|2552|2531|2573|2570|2551|2495|2501|2505|2462|2444|2451|2399|2488|2463||2415|2419|2432|2454|2493|2499|2478||2453|2440|2420|2405|2352|2381|2305|2333|2334|2187|2190|2211|2225|2231|2212|2241|2250|2245|2232|2277|2271|2268||2275|2290|2273|2240|2256|||2283|2282|2229|2246|2220|2194|2197|2233|2277|2297|2264|2251|2313|2253|2289|2313|2300|2300|2349|2353|2308|2269|2260|2286|2174|2157|2130||2008|1955|1958|2020|1984|1935|2001|2087|2045|1920|1924|1946|1904||1860|1821|1856|1854|1928|1960|1985|1980|2011|1983|1995|1973|2007|1985|2011|1992|2012|2054|2038|2033|2039|1962||1994|2047|2081|2022|2025|2078|||2119|2085|2091|2122|2127|2153|2127|2086|2106|2066|2049|2045|2025|2033|2029|1997|1978|2037|2047|2002|2014|1978|2013|1955|1964|1960|2021|2037|2069||1927|1871|1850|1880|1795|1752|1788|1880|1890|1907|||1923|1896|1921|1945|2020|1966|1910|1877|1825|1893|1923|1923|1955|1914|1927|1939|2000|1914|1953|1930|2011|2057|2065|2063|2070|2087|2097|1946|2035|2072|2165|2235|2234|2196|2092|2134|2083|2038|1994|2013|1999|1971|1916|1831|1862|1884|1878|1768|1740|1776|1846|1862|1901|1837|1817
04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|3320|3370|3255|3350|3360|3390|3375|3385|3330|3295|3310|3325|3350|3375|3435|3510|3445|3425|3320|3415|3390|3435|3350|3370|3405|3425|3405|3330|3300|3330|3340|3245|3180|3225|3185|3220|3250|3265|3365|3360|3310|3430|3420||3565|3590|3655|3635|3610|3625|3615||3600|3570|3550|3545|3580|3615|3530|3530|3535|3270|3630|3740|3805|3900|3865|3845|3990|3900|3885|3990|3905|3880||3895|3795|3700|3750|3835|||3695|3700|3650|3615|3605|3630|3460|3530|3530|3490|3345|3380|3400|3435|3370|3440|3450|3475|3495|3475|3460|3465|3525|3510|3480|3425|3455||3395|3440|3365|3375|3430|3470|3435|3380|3335|3425|3285|3325|3170||3075|3095|3185|2988|2952|2946|3005|3025|3120|3135|3175|3125|3155|3190|3165|3140|3220|3230|3115|3075|3090|3065||3095|3195|3180|3225|3210|3210|||3155|3040|2991|2895|2841|2815|2811|2789|2801|2764|2810|2883|2909|2840|2819|2830|2873|2886|2932|2959|2991|2941|2902|2862|2841|2851|2845|2792|2734||2763|2753|2770|2850|2834|2776|2803|2875|2803|2804|||2814|2843|2824|2815|2811|2886|2885|2914|2897|2930|2921|2959|2916|2917|2876|2860|2927|2963|3000|2930|2923|2924|2916|2868|2859|2811|2839|2797|2844|2829|2784|2741|2705|2690|2752|2744|2817|2828|2848|2708|2634|2651|2621|2549|2591|2618|2633|2607|2553|2525|2566|2561|2557|2630|2646
04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1033|1051|1041|1074|1102|1107|1110|1096|1113|1104|1098|1099|1112|1099|1113|1117|1106|1135|1150|1135|1160|1150|1137|1166|1162|1184|1172|1157|1157|1179|1163|1147|1166|1138|1142|1112|1097|1095|1050|1051|1043|1090|1038||1014|999|1005|1042|1037|1044|1048||1042|1032|1051|986|981|1003|1016|985|947|980|971|968|971|948|938|928|925|918|954|964|951|937||924|898|886|884|871|||896|915|899|910|896|881|909|917|918|920|940|917|931|912|941|931|901|906|905|900|891|862|845|891|891|904|891||887|877|898|912|916|887|912|927|901|859|858|837|871||868|829|859|856|874|894|908|885|883|834|842|811|826|823|840|832|847|855|859|856|839|802||801|838|846|818|809|841|||863|865|881|907|923|901|894|883|880|853|811|821|806|811|813|805|805|823|823|784|790|800|811|815|835|831|836|834|779||716|713|721|741|710|700|735|749|772|788|||791|795|807|802|812|806|781|782|744|772|786|797|814|788|783|783|799|777|795|794|815|822|814|817|819|835|858|792|840|840|898|899|921|881|851|859|817|793|788|852|835|798|759|733|761|770|767|738|731|726|766|774|793|764|711
04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|319|327|321|334|346|346|343|343|347|338|338|336|341|333|339|335|329|341|344|337|338|332|324|338|348|349|347|338|340|344|338|332|335|329|330|327|320|327|311|315|310|324|314||315|306|311|326|306|307|307||307|301|310|304|299|308|303|291|276|288|277|272|275|266|273|277|275|265|269|270|268|266||263|264|256|258|259|||265|272|264|264|262|259|263|269|274|270|273|257|255|245|251|250|242|244|245|245|242|236|218|234|232|234|230||226|223|229|232|233|221|229|232|229|211|210|201|211||204|192|198|199|208|215|214|208|208|201|204|197|201|201|206|204|206|210|211|212|208|198||197|206|207|201|199|210|||217|219|225|229|234|229|228|221|220|210|205|205|202|203|204|202|199|205|204|196|199|200|202|201|207|206|207|209|200||188|186|185|187|179|182|193|199|209|213|||215|220|223|219|223|217|210|211|198|207|212|212|220|209|212|211|215|211|217|215|225|229|227|221|224|238|242|224|233|237|253|255|262|252|241|243|231|224|226|245|236|222|207|200|208|209|210|200|201|199|206|212|220|205|194
04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1676|1682|1634|1683|1710|1738|1742|1740|1762|1726|1753|1707|1703|1691|1694|1702|1697|1713|1731|1706|1735|1724|1689|1698|1715|1723|1770|1764|1748|1767|1751|1749|1749|1736|1712|1743|1695|1701|1689|1757|1625|1644|1623||1617|1625|1648|1667|1669|1677|1668||1698|1676|1677|1701|1553|1588|1550|1546|1502|1529|1537|1508|1510|1500|1500|1492|1472|1454|1478|1490|1477|1495||1485|1451|1405|1406|1412|||1411|1417|1363|1365|1351|1354|1341|1376|1367|1373|1362|1362|1378|1347|1362|1388|1380|1389|1383|1378|1390|1400|1388|1414|1418|1416|1404||1380|1375|1377|1384|1382|1381|1394|1393|1358|1364|1358|1335|1318||1187|1175|1217|1227|1251|1276|1295|1298|1326|1312|1318|1293|1336|1350|1355|1332|1349|1333|1329|1346|1374|1341||1342|1423|1396|1400|1402|1415|||1357|1261|1245|1260|1247|1259|1247|1219|1246|1216|1176|1204|1202|1202|1212|1209|1235|1240|1252|1218|1230|1238|1255|1233|1253|1273|1282|1260|1225||1211|1226|1246|1256|1234|1191|1216|1240|1245|1246|||1259|1265|1292|1277|1247|1234|1226|1224|1191|1189|1171|1171|1195|1169|1176|1191|1199|1177|1212|1210|1244|1249|1237|1255|1233|1236|1255|1185|1255|1290|1322|1314|1333|1292|1287|1280|1271|1263|1245|1266|1230|1267|1261|1208|1216|1191|1161|1119|1117|1138|1160|1164|1164|1131|1085
04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1004|1005|999|1019|1039|1044|1025|1022|1040|1045|1063|1044|1054|1019|1024|1022|1033|1015|1044|1058|1056|1040|1013|1056|1057|1054|1028|1007|1027|1014|1002|1000|990|995|982|967|953|957|938|937|913|957|921||936|911|922|936|947|943|910||914|915|945|920|901|910|889|887|876|895|909|909|921|933|922|912|918|925|934|945|924|919||924|907|897|878|888|||890|899|881|881|870|861|868|884|898|898|921|928|933|931|939|945|948|946|945|944|941|936|920|956|939|969|976||956|974|947|949|926|915|922|934|929|901|904|891|887||885|870|873|868|896|909|895|874|897|887|915|907|916|925|936|942|951|965|956|960|950|928||955|989|1006|988|988|996|||1007|976|999|1016|1038|1019|1021|1010|1005|998|1018|1024|1020|1021|1037|1008|1010|1029|1034|1002|1008|1007|1020|1016|1012|1011|1029|1026|1024||990|1005|990|998|956|938|982|998|1002|998|||1001|983|1007|1020|1026|1020|1003|1003|977|980|990|993|996|987|992|984|1008|983|1000|982|1007|1025|1024|1031|1016|1016|1047|996|1023|1035|1063|1118|1100|1078|1072|1056|1040|1020|997|1014|1015|996|954|952|963|962|953|932|910|918|940|946|952|961|934
04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|20030|20010|19370|20070|20030|19990|20140|20240|20080|20070|19960|19890|19420|19580|20080|20240|20270|20230|19960|20630|20010|19590|19350|19380|19670|19880|19800|19250|19470|19310|19500|19120|18730|18310|18090|18690|18310|18100|18100|18240|17980|18510|18330||19350|19480|19630|19500|20090|19750|19470||19700|19830|19640|19390|19120|19750|19560|19620|19660|19740|20370|20980|20930|20930|20750|20690|20960|21610|21420|22170|21180|20990||21670|21300|20860|20690|20690|||20730|20920|20660|20950|21100|21000|20750|21000|21010|21100|20780|21060|21300|21570|21740|22200|22170|22040|22160|22600|22970|23300|23470|23420|22670|22220|21970||21420|21080|20700|20510|20410|20310|20560|20250|19950|20750|20120|20230|19280||19010|18550|19110|19500|18370|17340|17470|17530|17950|18020|18160|18150|18440|18450|18430|18280|18500|18580|18350|18490|18490|18400||18440|19020|19030|19100|18700|18740|||18310|18540|18560|18430|18390|18500|18190|18350|18510|18410|18650|19240|19580|18830|18790|18570|19170|18930|19190|19240|18930|18630|18640|18730|18420|18860|18720|18330|18150||18500|18590|18800|19020|18980|18910|19340|19550|19240|19060|||19140|19380|19350|19000|18740|19210|19140|19430|19090|19370|19400|19270|19120|19080|18950|18630|18870|19050|19460|19310|19140|19180|18980|18960|18670|18660|18670|18380|18580|18360|18220|18100|17960|18400|19350|19230|19020|18900|18680|18230|18140|18420|18140|17590|17800|17950|17650|17610|17210|16730|17180|16960|16870|17110|17090
04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2932|2856|2801|2850|2864|2945|2919|2935|2920|2931|2963|2937|2974|3010|3100|3080|3025|3025|3090|3185|3145|3025|3005|3080|3175|3335|3295|3320|3230|3255|3180|3150|3165|3170|3115|3100|3125|3075|3095|3110|3115|3220|3205||3225|3235|3415|3440|3445|3455|3375||3280|3280|3290|3170|3145|3200|3140|3040|3035|3025|3035|3140|3205|3245|3200|3185|3295|3235|3280|3250|3165|3120||3090|3100|3050|3045|3045|||3240|3275|3185|3100|3085|3060|3060|3045|3100|3205|3255|3300|3285|3270|3205|3225|3230|3165|3175|3205|3185|3155|3165|3190|3220|3280|3280||3150|3170|3050|3090|3040|3015|3095|3050|2922|2784|2766|2723|2702||2639|2513|2504|2523|2496|2508|2498|2484|2518|2484|2573|2577|2635|2646|2642|2620|2649|2686|2674|2700|2680|2608||2644|2677|2722|2654|2643|2679|||2592|2545|2592|2605|2689|2642|2595|2568|2605|2601|2608|2598|2582|2573|2623|2588|2558|2617|2601|2537|2565|2562|2575|2525|2517|2558|2573|2518|2477||2343|2279|2357|2399|2203|2196|2323|2537|2541|2562|||2531|2590|2566|2594|2612|2652|2615|2640|2570|2600|2606|2593|2640|2614|2636|2601|2651|2659|2725|2701|2674|2658|2611|2659|2604|2594|2691|2626|2661|2674|2677|2668|2654|2667|2680|2664|2669|2631|2689|2653|2563|2629|2564|2524|2514|2551|2522|2491|2431|2381|2390|2391|2397|2331|2224
04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|704|696|692|726|716|711|712|707|719|722|725|716|730|718|728|718|706|716|742|749|753|741|720|734|742|740|733|726|727|723|722|711|704|696|694|686|688|696|689|698|671|709|692||709|699|706|708|706|697|686||696|676|666|642|642|643|650|643|632|636|642|633|643|643|645|640|635|632|643|635|640|638||673|625|604|585|589|||587|598|594|587|575|573|581|598|592|586|577|551|540|535|550|552|533|513|498|491|480|478|474|477|481|487|500||496|499|500|502|492|480|487|494|481|465|461|450|468||458|439|455|456|463|461|461|459|458|451|467|462|467|477|484|481|487|492|491|493|489|478||482|494|501|488|483|494|||502|493|494|500|514|499|499|496|494|487|482|482|477|472|479|476|469|476|479|460|463|463|466|469|467|473|478|474|466||457|456|451|459|444|440|471|473|478|477|||478|480|487|484|495|486|483|484|465|482|480|482|487|481|486|489|501|498|509|501|514|524|522|521|525|523|523|500|509|517|531|543|533|526|537|528|536|538|541|552|548|534|526|549|560|563|559|538|528|535|554|568|586|572|551
04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|5950|6010|5960|6190|6400|6380|6420|6400|6470|6460|6440|6430|6510|6400|6510|6480|6370|6350|6480|6430|6440|6420|6320|6430|6580|6730|6720|6630|6670|6780|6690|6480|6430|6250|6180|6150|6120|6060|5970|5990|5850|6010|5910||5970|5920|6070|6300|6280|6290|6120||6390|6350|6300|6210|6120|6250|6320|6150|6270|6460|6340|6240|6240|6170|6190|6180|6110|5990|6150|6220|6110|6040||6120|6040|5770|5760|5700|||5770|5790|5570|5600|5590|5530|5630|5680|5750|5860|6020|5960|5970|5890|5890|5800|5730|5900|5940|6030|6120|6230|6020|6190|6110|6130|6050||5880|5880|5960|6010|5910|5780|5820|5880|5750|5480|5380|5330|5310||5200|5030|5030|5060|5210|5320|5340|5250|5240|5090|5130|5030|5070|5020|5150|5000|5130|5190|5190|5140|5110|5050||4915|5050|5070|5000|5000|5160|||5270|5270|5290|5350|5460|5390|5320|5270|5310|5250|5040|5070|4960|4940|4845|4830|4820|4880|4925|4775|4705|4760|4760|4745|4765|4805|4890|4825|4780||4505|4515|4500|4470|4295|4065|4270|4395|4575|4600|||4675|4695|4735|4660|4755|4730|4630|4605|4445|4460|4475|4585|4650|4490|4495|4495|4610|4435|4550|4530|4670|4755|4775|4735|4750|4825|4965|4540|4815|4855|5070|5070|5190|5040|4865|4850|4685|4530|4490|4670|4720|4535|4310|4225|4385|4315|4395|4245|4235|4190|4300|4305|4410|4290|3985
04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2285|2261|2163.5|2261|2323.5|2314|2293|2315|2308.5|2257|2314.5|2207.5|2206|2213.5|2270.5|2265.5|2275.5|2291|2312|2305.5|2330.5|2271.5|2252|2313.5|2358.5|2344.5|2374.5|2325.5|2361|2409|2396|2363|2399.5|2447.5|2400|2324.5|2330|2370|2300|2295|2230|2280|2252.5||2240.5|2354.5|2334.5|2315|2328|2314|2062||2051.5|2058|2043.5|1998|1967|2015|1936.5|1952|1889.5|1958|1988|1999.5|2056.5|2100.5|2074.5|2008.5|2015|2012|1992|2031.5|2067.5|2146.5||2097|2142|2119|2147.5|2177|||2256.5|2241|2215.5|2194.5|2242.5|2216.5|2211|2246|2234|2156|2139|2156.5|2151|2201|2220.5|2250|2168|2242|2368|2267|2302|2251.5|2256.5|2275.5|2253.5|2148.5|2142||2066.5|2076.5|2079|2150|2204|2225.5|2284|2284|2217|2227|2138|2159|2031.5||2000.5|1989|1965.5|1975|1976|1990|2027|2010.5|2027|2064|2098|2085|2149.5|2173|2192|2225|2231.5|2230.5|2169|2188|2243|2254||2182|2134|2134.5|2077|2106|2081|||2123|2119|2157|2157.5|2148|2135|2083|2060|2068.5|2051.5|2043|2093.5|2103|2103|2099|2082|2102.5|2101.5|2111|2148|2145|2104.5|2117.5|2138|2126|2181|2160|2080|2010||2010|1944.5|1912|1940|1932|1883.5|1946.5|1946.5|1976.5|1973|||1996.5|1978.5|1956|1974|1970|2013.5|2018|2038|1978|1978|1990.5|2028.5|2065|2006.5|1994|2041.5|2075.5|2070|2108|2132.5|1918.5|1889|1895.5|1909|1924|1895.5|1902|1774.5|1850|1863.5|1921|1939.5|1945.5|1977.5|2009|1985|1936|1881.5|1871.5|1850.5|1760|1802.5|1739|1690|1708|1688.5|1700|1646|1628|1605|1654.5|1659|1668|1681.5|1655
04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|8670|8720|8430|8710|8910|8890|8920|8890|8940|8910|9220|9160|9000|9010|9080|9030|8800|8640|8880|8990|8950|8900|8750|8760|8960|9310|9220|8920|8850|8760|8880|8580|8620|8540|8610|8690|8630|8740|8760|8850|8580|9040|9020||9420|9450|9410|9590|9750|9750|9650||9790|10000|9700|9560|9410|9610|9470|9520|9240|9610|9600|9380|9410|9560|9610|9630|9780|9670|9700|9910|9760|9550||9540|9210|8970|9090|9040|||9200|9290|9150|9090|9060|9020|8870|8960|9160|9300|9100|9040|9000|8890|8960|9250|9210|9200|9410|9400|9430|9580|9430|9460|9300|8940|8780||8440|8520|8470|8360|8420|8140|8320|8100|7930|8180|7820|7790|7650||7520|7500|8000|8010|7960|7900|7880|7910|7930|7840|7770|7600|7700|7860|7940|8010|8120|8130|8080|8040|8010|8020||8180|8280|8220|8040|7970|8060|||8100|8040|8120|8120|8180|8100|8060|8030|7970|7920|7880|7980|7880|7730|7770|7700|7830|7800|7850|7700|7630|7710|7820|7850|7830|7980|7970|7810|7710||7400|7540|7600|7560|7710|7530|7650|7600|7430|7490|||7410|7490|7300|7210|7230|7380|7210|7370|7250|7330|7330|7360|7300|7250|7060|7080|7220|7090|7190|7160|7280|7170|7090|7130|7130|7170|7250|6920|7230|7250|7440|7400|7440|7450|7460|7400|7350|7200|7140|7320|7090|6850|6870|6810|6930|6940|6820|6730|6670|6650|6810|6780|6720|6700|6530
04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|2948|2938|2855|2880|2889|2814.5|2817|2813.5|2811|2803.5|2802|2787.5|2788|2804.5|2849|2870|2887.5|2890|2916.5|2969|2939.5|2889.5|2860.5|2890.5|2937.5|2993.5|2947.5|2926.5|2900.5|2882.5|2842.5|2838.5|2836.5|2839|2798.5|2768|2797.5|2833|2854.5|2895.5|2864|2977.5|3020||3055|3073|3090|3080|3129|3146|3121||3147|3146|3156|3154|3090|3144|3144|3159|3125|3080|3223|3201|3108|3055|3095|3107|3080|3096|3075|3114|3106|3137||3127|3094|3097|3061|3097|||3108|3263|3207|3171|3237|3255|3180|3186|3165|3122|3139|3183|3191|3176|3213|3141|3153|3183|3260|3257|3244|3292|3303|3297|3292|3261|3249||3171|3174|3126|3120|3161|3152|3235|3257|3227|3221|3211|3243|3102||3031|2972|3200|3207|3181|3157|3194|3184|3323|3320|3298|3243|3241|3341|3310|3342|3320|3273|3197|3262|3204|3168||3304|3363|3382|3327|3330|3360|||3371|3391|3337|3276|3287|3286|3220|3178|3189|3139|3187|3293|3274|3242|3199|3188|3215|3233|3263|3300|3280|3298|3288|3299|3233|3270|3255|3183|3109||3031|3028|3035|3051|3072|2963.5|2991.5|3029|3026|3039|||2940|2958|2947.5|2938.5|2896.5|3002|2959|2913|2910|2938.5|3014|3037|3043|3044|3038|3080|3137|3139|3164|3115|3100|3127|3129|3130|3168|3114|3103|3002|3036|3099|3027|2989.5|2937.5|3026|3097|3049|3102|3067|3077|3031|2970|2943|2914.5|2848.5|2867|2865|2789|2761.5|2716.5|2698|2748|2662.5|2631.5|2619|2574
04693|951943|/equities/open-house-co-ltd|TOPIX500|4650|4715|4750|4870|4975|5050|4925|5010|5020|4920|4895|5000|5110|5040|4995|4815|4910|4720|4655|4560|4675|4665|4670|4785|4845|4865|4815|4735|4655|4550|4610|4575|4510|4505|4280|4310|4240|4195|4135|4205|4080|4185|4080||4100|4080|4045|4095|4275|4250|4460||4505|4445|4470|4385|4390|4400|4400|4305|4220|4300|4270|4105|4205|4205|4100|4140|4340|4300|4240|4170|4170|4085||3930|3870|3835|3765|3735|||3790|3810|3840|3850|3830|3765|3720|3780|3775|3855|3925|3795|3870|3850|3915|3955|3905|3885|4020|4035|4110|4265|4135|4085|4010|3875|3985||4045|4020|4080|4025|4025|4020|4040|4055|4015|4070|3940|3905|3690||3565|3555|3630|3575|3610|3585|3745|3760|3815|3810|3835|3755|3745|3710|3780|3845|3830|3840|3790|3785|3900|3715||3800|3815|3810|3690|3625|3690|||3740|3835|3810|3760|3710|3640|3615|3555|3570|3515|3575|3675|3730|3785|3765|3595|3565|3605|3605|3635|3620|3515|3530|3445|3450|3450|3430|3510|3350||3180|3180|3230|3220|3120|2994|3075|3070|3130|3120|||3200|3125|3200|3215|3230|3325|3310|3425|3645|3720|3735|3770|3730|3625|3560|3580|3690|3685|3690|3645|3640|3565|3555|3550|3580|3555|3520|3365|3480|3500|3535|3415|3145|3060|3070|3150|3090|3030|2978|2943|2878|2896|2819|2685|2704|2713|2678|2613|2389|2324|2463|2451|2440|2398|2310
04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|10340|10390|10050|10340|10580|10620|10520|10560|10600|10500|10670|10730|10740|10680|10880|10940|10870|10800|10850|11160|11040|10820|10910|10820|10880|11850|11740|11670|11740|11610|11690|11550|11430|11280|11250|11320|11170|11160|11240|11250|10800|11280|11290||11930|12120|12370|12280|12420|12690|12660||12580|12860|12810|12460|12370|12710|12500|12420|12350|12520|12780|13050|13170|13280|13210|12980|13140|13300|13370|13720|13660|13940||14070|13620|13450|13560|13680|||13450|13500|13230|13260|12910|12830|11700|11710|12170|11680|11170|11340|11300|11330|11280|11340|11200|11120|11280|11310|11390|11640|11570|11760|11500|11440|11730||11500|11540|11050|10930|11250|11470|11580|11440|11540|11540|11240|11200|10840||10710|10460|10730|10680|10540|10500|10370|10320|10440|10620|10630|10550|10780|10860|10950|10800|10940|10940|11000|11070|11220|11270||11320|11750|11820|11640|12820|12870|||12540|12440|12370|12190|12280|12270|11860|11620|11790|11730|12060|12320|12630|12560|12440|12420|12730|12730|12660|12790|12760|12650|12720|12620|12350|12630|12580|12390|12370||12470|12800|12920|12780|12860|12680|12880|13050|12730|12690|||13000|13180|12790|12790|12700|13060|13210|13450|13370|13540|13290|13420|13240|13420|12740|12520|12720|12780|12940|12260|12280|12150|12160|12280|11960|12060|12020|11850|12030|12400|12350|11900|11860|11970|12490|12620|12650|12750|12580|12200|12750|13490|12830|12670|12660|12760|12770|12910|12750|12630|12880|12370|12030|11870|11630
04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|3061|3052|3010|3086|3068|3121|3162|3180|3200|3240|3256|3265|3319|3312|3375|3375|3304|3325|3392|3472|3375|3300|3282|3395|3393|3467|3449|3439|3471|3377|3375|3382|3447|3453|3427|3527|3536|17755|17995|18040|17840|18285|18280||18040|17900|18355|18180|17580|17765|17735||17835|17935|17830|17290|17005|17010|16530|16290|16350|16135|15975|15950|16230|16000|15935|15840|16140|15900|15980|16470|16150|16190||16120|16095|16120|16115|16445|||17040|17090|16620|16520|16475|16575|16250|16645|17030|17605|17625|17615|18240|18320|18390|17970|17925|17875|17995|17845|17655|17800|17765|18090|17920|17900|17940||17290|17570|17310|17330|17160|16860|17200|17215|16805|15850|15705|15765|15455||15085|14585|15230|15440|15350|15350|15255|15120|15100|14900|15120|14905|15220|15285|15175|15110|14990|15080|15065|14940|14935|14650||14740|15000|15085|14930|15075|15130|||15115|14780|14810|14665|14770|15065|14730|14580|14735|14465|14200|14210|14065|14285|14390|14145|14005|14100|13990|13700|13805|13645|14115|13915|13875|14080|14025|13970|13640||13105|12940|13200|13210|12520|12670|12860|13550|13615|14000|||14075|14200|13920|14095|14125|13985|13750|14000|13865|14065|14120|14340|14285|14075|14290|14195|14240|14195|14385|14510|15105|15460|14975|15020|15000|15155|15155|15030|15535|15750|15465|15495|15465|15320|15205|15475|15540|15530|15615|15985|15760|15890|15570|15200|15180|15470|15195|14405|14255|14230|14190|14185|14280|13730|13260
04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|1748|1730.5|1745|1781|1803|1820.5|1822.5|1816|1816.5|1815.5|1821.5|1820.5|1830.5|1818.5|1866.5|1810.5|1845.5|1868|1944.5|1947.5|1968|1934|1886.5|1940|1955|1973|1979|1900.5|1889.5|1888.5|1855.5|1828|1848.5|1871.5|1841|1819|1812|1811|1810.5|1802|1801.5|1845|1801||1784|1766.5|1802|1861|1792.5|1746.5|1757.5||1762.5|1753.5|1841|1846|1783|1765|1730|1715.5|1675|1682|1693.5|1695|1737|1734|1772.5|1788|1790|1752.5|1806.5|1815|1844|1836.5||1797.5|1757.5|1633.5|1567|1567.5|||1584.5|1594.5|1575.5|1538.5|1525|1496.5|1541|1584.5|1601|1581.5|1600.5|1565|1598.5|1564|1569.5|1585|1580.5|1609.5|1619|1618|1583|1575|1553|1612.5|1608.5|1624|1580.5||1525|1554|1554|1574|1524.5|1481|1517.5|1575|1494.5|1375.5|1348.5|1348|1336.5||1271|1215.5|1258.5|1242|1294|1316.5|1325|1324.5|1345|1320.5|1351|1334|1349.5|1348|1376.5|1375.5|1387.5|1383.5|1380.5|1375|1370|1318||1305|1364.5|1390|1374.5|1368|1383|||1396.5|1391.5|1389.5|1410|1416|1407|1372|1344.5|1371|1364.5|1335|1330|1309.5|1305.5|1322|1306.5|1287|1306.5|1309.5|1288|1293.5|1278|1289.5|1271|1295|1313.5|1315.5|1320.5|1295.5||1263.5|1273.5|1226|1215.5|1164.5|1136|1190|1216|1220.5|1210.5|||1243|1233|1252|1272|1282.5|1301|1299.5|1289|1278|1300|1307|1304.5|1321|1287.5|1300|1308|1328.5|1305|1379.5|1355|1391|1415|1391|1411|1415.5|1424|1443.5|1373|1465.5|1506|1550|1570|1585|1491|1460|1484.5|1472|1430|1429|1448|1458|1412|1347.5|1317|1312|1302|1296.5|1245|1241.5|1245|1275.5|1285.5|1319.5|1248|1200
04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2029|2020|2013|2005|2020|2051|2055|2037|2065|2076|2061|2037|2087|2081|2114|2082|2113|2157|2193|2257|2243|2203|2169|2178|2186|2167|2162|2150|2137|2122|2091|2088|2031|2020|1978|1955|1927|1930|1915|1936|1906|1948|1950||1964|1955|1986|1966|2002|2005|1974||2009|2021|2018|1995|2002|2011|1999|1940|1933|1954|2003|1998|1971|1982|1997|2017|2041|2016|2017|2067|2089|2171||2120|2102|2083|2069|2087|||2112|2120|2099|2047|2038|2019|1999|2021|2051|2026|2032|2034|2079|2072|2010|2013|2002|1989|2000|2009|2025|2019|2004|2091|2142|2200|2222||2199|2204|2204|2205|2191|2178|2166|2167|2103|2039|2023|2023|1985||2002|1982|1935|1980|1970|1962|1956|1944|1984|1988|2015|1979|2000|2009|2018|2011|2020|2036|2032|2046|2028|1991||2050|2080|2157|2095|2069|2083|||2071|2058|2062|2057|2092|2071|2036|2028|2028|2028|2059|2080|2077|2082|2073|2040|2047|2068|2107|2094|2095|2124|2133|2105|2092|2113|2099|2096|2049||1988|1967|1992|2044|2026|1944|1930|2051|2124|2160|||2104|2101|2103|2105|2074|2128|2140|2169|2112|2150|2132|2132|2175|2138|2090|2083|2128|2111|2135|2109|2126|2162|2126|2152|2121|2126|2125|2078|2108|2102|2121|2153|2118|2144|2174|2170|2201|2194|2153|2154|2122|2073|2045|2044|2072|2080|2061|2066|2091|2086|2138|2131|2043|2061|2066
04698|946191|/equities/osg-corp|TOPIX500|1801|1861|1830|1911|1924|1922|1964|1948|1952|1945|1992|1958|1998|1969|2021|1976|1960|1971|2028|2048|2052|2015|1984|2028|2070|2154|2109|2059|2086|2097|2079|2016|1968|1946|1951|1922|1891|1896|1911|1964|1909|1958|1942||1973|1966|1972|2056|2001|1998|1958||1927|1938|1938|1871|1856|1859|1898|1855|1876|1939|1962|1975|1949|1927|1973|1920|1963|2018|2005|2078|2082|2019||2065|2044|1985|1991|1961|||1971|1973|1936|1930|1941|1863|1856|1878|1874|1863|1914|1869|1889|1882|1895|1908|1870|1885|1912|1911|1904|1939|1887|1937|1925|1935|1912||1863|1871|1846|1836|1810|1748|1776|1794|1791|1642|1595|1595|1626||1617|1558|1622|1633|1685|1696|1730|1746|1725|1655|1685|1663|1683|1708|1747|1656|1801|1806|1764|1780|1736|1694||1685|1730|1713|1654|1649|1671|||1704|1693|1699|1728|1758|1685|1683|1672|1667|1643|1585|1584|1556|1553|1568|1546|1533|1559|1547|1480|1498|1490|1544|1540|1566|1578|1615|1614|1570||1491|1506|1514|1527|1494|1428|1516|1555|1625|1620|||1603|1634|1637|1675|1714|1726|1685|1658|1574|1619|1639|1671|1695|1630|1591|1615|1650|1664|1595|1571|1606|1645|1640|1649|1648|1651|1691|1583|1630|1656|1745|1791|1807|1726|1675|1656|1574|1537|1527|1600|1568|1505|1454|1419|1443|1449|1473|1415|1424|1416|1434|1435|1462|1415|1346
04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|5260|5240|5090|5210|5390|5300|5300|5340|5320|5310|5310|5250|5140|5050|5190|5240|5230|5180|5050|5120|5000|4975|4910|4970|5050|5150|5210|5100|5130|5120|5080|4960|4910|4855|4715|4750|4725|4805|4990|5080|4950|4975|5000||5140|5200|5300|5290|5360|5420|5280||5360|5410|5280|5150|5050|5230|5100|5430|5270|5320|5520|5400|5300|5170|5100|4995|5060|5070|5010|5020|5000|5100||5250|5200|5150|5340|5370|||5450|5480|5460|5420|5320|5320|5130|5170|5200|5130|5090|5100|5110|5080|5030|5010|4865|4805|4885|4875|4900|5000|5060|5090|5090|5010|5040||4930|4890|4775|4715|4855|4880|4860|4900|5260|5230|5100|5140|5000||4855|4820|4900|4895|4975|4910|4995|5020|5080|5040|5160|5080|5200|5320|5370|5340|5360|5380|5330|5250|5260|5190||5380|5610|5660|5580|5530|5530|||5510|5390|5340|5290|5260|5180|5130|5170|5100|5050|5180|5300|5430|5300|5200|5260|5430|5460|5500|5530|5390|5390|5410|5330|5410|5470|5450|5370|5280||5470|5530|5570|5560|5570|5460|5550|5520|5530|5540|||5560|5600|5560|5480|5460|5640|5640|5720|5640|5800|5760|5950|5710|5690|5570|5590|5680|5720|5810|5600|5600|5710|5700|5760|5630|5530|5530|5410|5520|5580|5450|5350|5280|5480|5410|5400|5420|5280|5200|5100|5020|4960|4860|4695|4770|4820|4705|4795|4825|4790|4990|4785|4780|4975|5010
04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|4323|4299|4244|4277|4352|4324|4311|4364|4570|4536|4516|4482|4565|4580|4666|4681|4685|4687|4759|4804|4747|4643|4560|4683|4685|4815|4748|4678|4697|4671|4585|4527|4575|4568|4424|4377|4302|4321|4309|4353|4224|4385|4420||4469|4452|4529|4505|4523|4530|4587||4673|4660|4743|4687|4556|4512|4465|4520|4462|4521|4544|4498|4478|4413|4464|4468|4457|4420|4414|4421|4382|4402||4405|4322|4329|4269|4317|||4418|4495|4474|4472|4461|4461|4443|4500|4479|4412|4407|4424|4479|4425|4401|4408|4330|4397|4368|4338|4323|4293|4242|4392|4392|4403|4395||4325|4323|4295|4304|4233|4272|4380|4337|4297|4195|4182|4187|4090||3990|3855|3982|4014|4047|4053|4070|4036|4138|4109|4133|4043|4078|4186|4195|4234|4230|4319|4307|4361|4317|4285||4448|4613|4577|4530|4470|4483|||4479|4476|4449|4519|4586|4539|4515|4453|4513|4454|4410|4610|4646|4624|4657|4620|4649|4660|4658|4652|4673|4619|4735|4729|4727|4786|4769|4740|4772||4599|4509|4539|4547|4456|4370|4477|4514|4521|4508|||4507|4534|4583|4533|4499|4591|4550|4591|4446|4500|4579|4507|4633|4597|4589|4575|4699|4675|4888|4848|4914|4947|4887|4789|4832|4852|4893|4712|4807|4804|4969|4909|4931|4891|4898|4861|4845|4739|4864|4669|4390|4308|4269|4200|4280|4353|4329|4268|4252|4148|4257|4257|4242|4241|4154
04701|951826|/equities/outsourcing-inc|TOPIX500|1739|1740|1688|1725|1746|1691|1711|1726|1751|1786|1757|1756|1745|1679|1716|1733|1752|1784|1788|1765|1777|1764|1707|1752|1826|1867|1876|1816|1745|1733|1723|1689|1604|1615|1630|1614|1653|1687|1671|1725|1630|1597|1521||1483|1425|1491|1491|1532|1570|1526||1491|1480|1492|1473|1459|1460|1411|1357|1313|1350|1345|1301|1341|1344|1366|1325|1262|1266|1279|1315|1323|1333||1358|1392|1354|1344|1334|||1381|1382|1363|1417|1378|1369|1358|1427|1450|1459|1500|1498|1462|1495|1503|1529|1462|1428|1476|1443|1465|1481|1434|1431|1416|1426|1439||1387|1364|1424|1427|1450|1383|1358|1387|1328|1266|1184|1151|1048||994|965|1033|1074|1098|1112|1125|1122|1150|1130|1098|1053|1092|1099|1113|1143|1136|1110|1091|1080|1061|981||968|980|949|890|879|920|||942|891|936|968|961|967|944|917|964|950|916|906|910|889|879|838|837|844|826|814|787|765|797|787|815|825|826|787|796||767|782|694|709|646|582|565|580|614|618|||627|622|636|657|658|640|620|630|585|611|630|654|651|637|638|670|680|677|689|684|705|687|684|683|674|691|701|631|700|702|753|764|739|720|692|689|664|645|633|644|662|677|625|607|616|617|625|604|553|579|617|637|624|560|510
04702|952776|/equities/paltac-corp|TOPIX500|5930|5900|5820|5840|5890|5870|5790|5770|5870|5860|5820|5770|5860|5730|5770|5890|5960|5990|5980|6150|5960|5850|5720|5840|5780|5970|6100|6110|6140|6130|6090|6040|6020|6070|5960|6070|5890|5930|5910|5940|5770|5790|5800||5690|5680|5660|5590|5590|5600|5620||5700|5770|5790|5680|5680|5690|5520|5390|5450|5310|5290|5340|5570|5650|5600|5620|5740|5730|5680|5760|5760|5720||5720|5700|5550|5520|5530|||5610|5700|5590|5680|5660|5600|5520|5780|5870|5800|5770|5740|5850|5820|5660|5640|5430|5580|5700|5800|5810|5950|5980|6140|6110|6070|6010||5940|5800|5670|5600|5650|5650|5830|5820|5660|5600|5600|5610|5560||5710|5850|5760|5780|5770|5720|5720|5700|5750|5750|5860|5570|5610|5660|5530|5520|5590|5480|5390|5480|5440|5330||5310|5530|5550|5470|5490|5600|||5730|5730|5760|5750|5880|5850|5820|5820|5840|5790|5760|5860|5860|5770|5860|5820|5880|5930|6000|6090|6050|5960|5920|5970|5900|5940|5970|5890|5980||5870|5680|5720|5810|5670|5720|5650|5400|5270|5240|||5200|5200|5260|5190|5170|5140|5040|5160|4910|4805|4830|4830|4835|4720|4750|4865|4955|4945|5020|4955|4965|5000|4940|4960|4970|4975|5010|4865|4995|5080|5000|5080|5200|5370|5380|5450|5350|5300|5280|5260|5100|5040|5130|5110|5070|5060|5080|5130|5170|5110|5040|5410|5300|5440|5520
04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|480.2|480.8|468.8|484|493.6|501.8|507|513.4|512.2|508.2|516.2|524.2|519|513.4|518.6|519.4|524|522.2|530.4|540.8|528|523|505.6|506|505.6|512|533.2|519.6|521.2|518.2|513.2|509.8|522|516.4|521.4|542.6|538.4|532.2|505.6|508.4|499|498.8|499.4||510|515.8|517.4|519.6|541.2|537|527.6||507.6|491.4|492|483.8|482.2|478.4|479.4|478|470|481.4|478.2|456.4|455.6|457.2|459.8|455.4|457.2|457.8|459|466.8|460.6|457.6||464.2|460|460|460.4|471.4|||477.6|475.8|470.4|464.6|468.2|468.6|464|479.4|479.2|474|464.8|477.2|476.2|488.2|496.8|498.6|497|494|502.8|504.6|493.6|498.6|493.4|490.2|483.4|480|497||491.8|506.4|491.2|491|501.6|493.2|496.6|497.4|469|477.6|458.8|459.8|456.4||458|444.4|459.6|464|462.8|452.4|460.2|465.4|480|476.2|483.6|485.4|486.2|488.2|485.4|479.2|482.8|485.2|481|481.2|496.2|492.6||490|480.6|482|468.8|470|466.4|||461.8|463.2|469|460|463.2|468.8|463.2|469.6|475.6|480|495.8|502.6|503.8|497.8|498.2|491.4|502.2|503|511.2|521.8|513.4|507.6|510|496|493|489.2|502|464.4|462.2||468.4|465|470.8|473|482|480.6|498.4|484.6|481.8|476.4|||472.6|472|472.6|473.6|473.6|481.2|478.8|481|484|501.6|484.4|481.4|475|478.2|463|472|473.8|479.2|481.8|478|470.2|473.4|469|464.6|460.4|462.8|459.4|453.2|459.6|455.2|441.6|438.8|423|431|437.4|442.2|446|433.6|434.2|435.4|424.6|441|436.4|420.4|415|408.8|409.4|406.2|404|402.8|404.8|400.6|406.8|420|416
04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|1309|1356|1328.5|1366|1408|1406|1404.5|1398.5|1392|1375|1377.5|1364|1405|1405.5|1424|1435.5|1409.5|1423.5|1444.5|1431.5|1407.5|1403.5|1379.5|1402.5|1395|1427|1394|1379.5|1364.5|1348.5|1350.5|1330.5|1332.5|1329.5|1424|1435.5|1386|1403|1408|1379|1365.5|1443|1424.5||1441.5|1441|1459.5|1498|1495.5|1498|1471.5||1463.5|1441.5|1449|1409.5|1443.5|1434.5|1381.5|1339.5|1351.5|1399.5|1464|1426.5|1423|1450|1404|1337.5|1309.5|1298|1285.5|1289|1299|1292.5||1289.5|1274.5|1242|1230.5|1192|||1190.5|1198|1174|1162|1172|1159|1170|1186.5|1194.5|1181.5|1190|1161|1168.5|1161|1170|1179|1141|1143|1152.5|1140.5|1153|1138|1112.5|1122|1126.5|1125|1097||1083.5|1086.5|1069|1100.5|1100|1048.5|1052|1063.5|1035.5|1018|1005|999|993.4||978.4|960.7|915.5|899.4|911.2|907.5|894.3|895.3|897.8|877|883.1|871.6|867.5|862.9|880|888.7|894|912.1|912.7|908.8|890.2|869.5||888.8|915.8|921.8|907.3|903.8|926.4|||962.4|967.3|977.3|982.7|994.1|971|983.7|962.3|963.4|951.5|953.4|957.2|964.3|970.2|977.9|970.3|961.9|963.7|963.7|946.1|948.1|940|926|929|932|936|946.2|952.4|934.1||891.2|907|905.3|904.1|889.8|900|1038|1046.5|1058.5|1039|||1029.5|1011.5|1014|1019.5|1010|1013|994.4|995.7|954.9|965.4|956.3|976.8|974.2|942|942.7|929.9|939.6|909.9|937.5|924.8|961.4|975.4|958|959.3|968.2|965.5|967.5|928.2|951.3|953.1|987|998.2|1008|983.4|974.1|972.2|959|956.4|963|979.2|951.3|929.6|898.2|879.1|882.6|881.6|866.1|809.5|793.1|788|813.7|807.8|820.4|799.6|781
04705|946160|/equities/park24-co-ltd|TOPIX500|2032|2023|1946|1910|1978|2004|1983|1946|1962|1991|2001|2025|2066|2112|2092|2046|2025|2069|2078|2096|2118|2063|2022|2108|2207|2245|2284|2310|2248|2214|2183|2200|2302|2283|2225|2218|2248|2313|2290|2363|2291|2277|2290||2234|2215|2292|2378|2349|2337|2259||2326|2353|2287|2215|2184|2228|2099|2042|1992|2000|1990|1964|1965|2001|2018|2056|1969|1892|1935|1923|1854|1809||1788|1792|1775|1732|1758|||1791|1778|1716|1740|1720|1753|1806|1815|1766|1770|1881|1706|1716|1740|1793|1773|1698|1649|1674|1628|1621|1568|1556|1644|1596|1589|1624||1562|1503|1573|1563|1532|1489|1529|1565|1565|1336|1395|1409|1421||1444|1408|1488|1503|1542|1591|1594|1588|1617|1567|1618|1531|1620|1645|1710|1685|1720|1773|1785|1769|1804|1712||1697|1764|1808|1812|1833|1873|||1837|1809|1759|1885|1875|1883|1816|1798|1846|1810|1829|1870|1871|1891|1916|1858|1796|1875|1805|1736|1690|1697|1714|1676|1662|1591|1602|1653|1571||1471|1484|1489|1492|1428|1420|1467|1566|1621|1740|||1782|1810|1794|1833|1913|1783|1722|1738|1672|1704|1773|1832|1833|1781|1766|1790|1845|1797|1812|1770|1835|1891|1850|1807|1770|1746|1823|1984|2085|2083|2263|2217|2196|2166|2103|2121|2167|2142|2091|2167|2143|2189|2113|2015|2031|2026|2020|1911|1894|1885|1946|1872|1877|1705|1616
04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|875|873|873|894|908|895|895|889|897|895|893|898|898|879|893|879|873|869|893|913|903|894|866|904|899|890|880|874|866|866|857|852|828|834|811|810|797|801|813|810|792|820|782||795|797|800|820|825|836|841||827|881|890|878|876|880|880|873|857|887|887|898|906|918|908|889|886|887|904|941|935|930||931|911|879|890|876|||887|898|892|874|851|840|838|855|862|859|873|847|874|882|897|901|875|855|837|836|803|806|777|790|774|778|786||782|789|782|790|792|781|775|756|750|705|693|685|681||668|661|666|664|670|668|663|660|667|650|656|660|664|664|657|658|663|675|674|677|677|658||687|705|710|687|682|685|||693|684|686|682|689|685|689|688|688|685|680|673|668|674|681|663|668|661|658|647|641|638|644|645|640|642|647|645|637||625|626|615|567|558|552|569|569|577|574|||574|581|590|590|593|593|587|584|572|584|585|597|593|574|565|563|579|564|574|557|568|575|574|584|580|578|586|554|571|579|587|597|587|562|562|564|561|568|562|566|566|566|554|546|558|563|564|550|539|551|565|554|562|556|545
04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|4890|4830|4780|4805|4870|4875|4860|4840|4815|4860|4925|5020|4945|4920|5010|5110|5150|5060|5090|5190|5150|4965|5020|5200|5120|5130|5160|5110|4995|4915|4950|4895|4910|4840|4820|4885|4910|5080|5050|5070|5070|5210|5180||5420|5400|5410|5410|5500|5670|5820||6380|6340|6510|6440|6280|6370|6340|6340|6110|6040|5860|5760|5910|5830|5920|5990|5830|5760|5770|5770|5800|5830||5840|5740|5710|5730|5240|||5240|5320|5270|5310|5410|5360|5300|5360|5420|5330|5330|5430|5390|5510|5430|5320|5210|5320|5420|5550|5440|5490|5320|5180|5020|5010|4850||4800|4795|4805|4775|5100|5180|5140|5120|5040|5080|5020|5090|4970||4910|4825|4905|4820|4800|4755|4855|4835|4905|4880|4940|4985|5070|5110|5030|4925|4890|4865|4850|4830|4775|4715||4920|4890|4740|4470|4305|4350|||4405|4390|4440|4300|4335|4260|4250|4220|4320|4235|4195|4240|4305|4350|4305|4165|4295|4345|4370|4420|4350|4370|4530|4535|4500|4690|4675|4720|4595||4525|4455|4555|4495|4370|4245|4350|4410|4490|4520|||4615|4790|4735|4680|4660|4680|4635|4665|4640|4650|4675|4735|4700|4825|4750|4765|4940|4880|5060|5140|5040|5060|5160|5210|5140|5090|5020|4780|5150|4855|4975|4845|4715|4675|4740|4810|4775|4755|4835|4925|4840|4660|4735|4550|4520|4545|4460|4365|4365|4310|4335|4250|4260|4260|4125
04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|2037|2070|2006|2070|2130|2171|2176|2183|2197|2168|2140|2136|2161|2129|2174|2209|2176|2164|2180|2240|2207|2150|2087|2103|2163|2269|2351|2286|2278|2255|2224|2196|2156|2160|2110|2088|2107|2161|2122|2193|2107|2188|2194||2169|2135|2199|2201|2258|2278|2195||2202|2197|2185|2111|2006|2065|1960|1980|1959|2009|1988|1954|1965|1953|1966|1900|1844|1850|1869|1867|1901|1924||1921|1887|1827|1850|1835|||1861|1891|1861|1873|1886|1908|1929|2008|2045|2014|2023|2003|1973|1996|2050|2040|2003|2009|2027|1954|1936|1965|1912|1959|1959|1937|1959||1862|1833|1792|1776|1766|1723|1741|1805|1881|1680|1666|1663|1639||1613|1571|1632|1659|1736|1736|1782|1799|1852|1815|1805|1705|1716|1714|1711|1714|1671|1714|1693|1700|1712|1635||1703|1762|1724|1691|1695|1738|||1768|1741|1777|1810|1790|1791|1780|1745|1792|1713|1642|1660|1655|1659|1655|1676|1689|1699|1723|1660|1672|1654|1657|1686|1682|1703|1739|1634|1552||1465|1457|1482|1427|1378|1338|1348|1374|1405|1438|||1484|1485|1484|1431|1475|1460|1410|1438|1378|1403|1450|1561|1591|1515|1468|1500|1480|1459|1497|1476|1519|1512|1489|1480|1472|1461|1486|1360|1385|1448|1522|1550|1576|1540|1484|1467|1460|1423|1425|1441|1395|1394|1363|1311|1338|1309|1309|1245|1253|1250|1342|1357|1319|1210|1202
04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3895|3935|3850|3945|4040|4105|4150|4145|4075|4110|4085|4050|4095|4020|4165|4195|4200|4200|4200|4285|4135|4160|4100|4080|4110|4110|4015|4010|4065|3960|3955|4005|4060|4090|4000|4065|3980|3940|3950|3990|3850|4015|3990||4090|4125|4210|4260|4390|4390|4565||4595|4480|4485|4430|4485|4485|4655|4800|4710|5030|4705|4620|4600|4465|4405|4380|4355|4375|4360|4410|4365|4325||4380|4300|4300|4295|4330|||4255|4405|4365|4385|4425|4400|4330|4410|4410|4515|4500|4565|4675|4680|4640|4605|4515|4430|4430|4515|4510|4650|4660|4740|4735|4670|4680||4650|4695|4605|4875|4750|4745|4740|4635|4400|4445|4505|4745|4815||4860|4805|4860|4850|4735|4650|4740|4730|4905|4925|4900|4865|4970|5060|4950|4965|5020|5020|4860|4840|4835|4685||4700|4710|4725|4720|4735|4650|||4595|4540|4605|4600|4735|4765|4830|4850|4870|4855|4890|4920|4895|4830|4845|4780|4810|4745|4725|4725|4680|4700|4710|4730|4655|4680|4675|4550|4440||4570|4140|4235|4180|4145|4095|4145|4240|4245|4345|||4310|4420|4405|4365|4420|4420|4325|4435|4395|4350|4425|4460|4435|4370|4325|4190|4170|4145|4230|4210|4190|4190|4190|4245|4105|4035|4090|3955|4020|4100|4120|4130|4220|4200|4370|4365|4335|4260|4200|4270|4225|4250|4180|4080|4110|4190|4185|4185|4185|4155|4190|4145|4095|4040|3935
04710|952627|/equities/pilot-corp|TOPIX500|3495|3540|3455|3470|3465|3485|3490|3475|3545|3545|3505|3460|3540|3445|3500|3485|3485|3530|3575|3585|3575|3580|3460|3560|3675|3660|3605|3615|3635|3600|3500|3535|3545|3570|3475|3460|3390|3315|3240|3265|3200|3270|3280||3305|3200|3160|3185|3140|3175|3180||3165|3140|3225|3120|3060|3080|2975|2966|3000|3050|3055|3005|2988|2978|3010|2997|2950|2976|2963|3025|3010|3010||2987|2981|2982|2934|2923|||2896|2939|2998|3035|2989|2976|3020|3055|3005|2958|2941|2970|2980|2982|2986|3000|3005|3015|3040|3065|3045|2998|2959|3005|3025|3050|3110||3100|3025|3035|3080|3070|3080|3155|3220|3150|3075|3055|3020|2983||2976|2907|2964|3005|3040|3030|3005|3000|3035|3020|3085|2986|3005|3035|3060|3055|3070|3050|3040|3065|3115|3045||3090|3185|3180|3040|3075|3125|||3165|3125|3185|3230|3250|3140|3125|3055|3105|3085|3055|3080|3065|3040|3120|3075|3045|3115|3105|3050|3110|3160|3240|3275|3305|3365|3480|3485|3320||3250|3255|3235|3175|3030|2915|3110|3120|3185|3260|||3210|3300|3405|3380|3440|3450|3345|3355|3250|3295|3330|3255|3285|3190|3150|3180|3275|3210|3225|3130|3195|3285|3260|3335|3350|3410|3560|3345|3485|3545|3670|3700|3700|3655|3680|3720|3720|3625|3685|3760|3635|3585|3500|3375|3475|3555|3635|3555|3525|3525|3615|3745|3700|3530|3465
04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|2621|2556|2501|2509|2567|2678|2651|2646|2656|2625|2614|2634|2688|2667|2721|2738|2722|2664|2658|2678|2647|2637|2591|2640|2701|2700|2697|2668|2698|2750|2701|2677|2628|2557|2499|2502|2463|2427|2415|2487|2433|2504|2471||2476|2480|2483|2545|2562|2529|2516||2445|2427|2170|2186|2154|2135|2041|1997|2093|2148|2151|2134|2162|2168|2164|2086|2120|2123|2136|2187|2191|2158||2144|2100|2078|2075|2084|||2094|2127|2060|2073|2051|2040|2045|2074|2088|2095|2075|2072|2104|2073|2050|2034|2010|2032|2103|2130|2080|2087|2085|2077|2055|2070|2031||2045|2035|2078|2104|2095|2095|2188|2233|2205|2101|2055|2012|1971||1961|2058|2116|2150|2141|2200|2215|2219|2181|2085|2046|2010|2024|2074|2154|2115|2067|2030|2000|1989|1988|1948||1983|2017|2015|1953|2012|2042|||2088|2079|2094|2050|2056|2034|2011|1986|1974|1945|1931|1963|1942|1931|1921|1888|1907|1956|1950|1914|1900|1898|1914|1912|1881|1869|1864|1895|1788||1750|1773|1794|1752|1770|1743|1627|1670|1726|1752|||1750|1793|1775|1747|1796|1772|1757|1783|1782|1802|1811|1873|1850|1796|1800|1845|1876|1827|1924|1872|1876|1900|1933|1975|1994|2033|2053|2027|2140|2186|2228|2222|2234|2208|2219|2173|2177|2086|2096|2137|2157|2104|2010|1973|1983|2002|2008|1986|1976|1990|1998|2003|1975|1919|1911
04712|961975|/equities/rakus-co-ltd|TOPIX500|1179.5|1174.5|1177|1184|1193.5|1175.5|1168|1143.5|1140.5|1159.5|1145.5|1095|1073|1055|1063|1095.5|1083|1067|1044.5|1060.5|1079.5|1033|1035|1078|1085.5|1074|1091|1070|1029.5|1025|995|973|937.5|910|945|944|919|916|925|929|921|895|854||925|825|864|938.5|958|980.5|986.5||1016|1006.5|1006|1005|1006.5|1008.5|1013.5|982.5|950|965.5|1046.5|1020.5|1077.5|1069.5|1093.5|1045|1032.5|1050.5|991.5|1039.5|1052.5|1040||1104|1105|1152|1161|1187.5|||1196|1191.5|1112.5|1132.5|1147|1126.5|1090|1142.5|1142|1150.5|1103|1109.5|1123|1124|1086.5|1143.5|1126.5|1129|1165.5|1190|1298|1307.5|1218.5|1148.5|1173|1173.5|1200.5||1154|1135|1095.5|1115|1171.5|1181|1135|1093.5|1114|1229.5|1152.5|1184|1085.5||980|1033.5|1075|1106|1042.5|1029|1077|1088|1173.5|1216|1068|1072|1081.5|1055.5|1009.5|952|932|931|905|915|920|931.5||942|972.5|908.75|917.5|911.25|902.5|||847.5|838.75|846.25|813.75|776.25|792.5|801.25|787.5|778.75|752.5|760|787.5|792.5|724|705.75|706.25|741.25|732|718.75|736|716.5|677.5|680.75|645|639.75|635.25|634|604.75|637.75||663|664.75|671.25|631.25|633.25|610.75|624.5|605.75|609.25|601.5|||609.75|621.75|596.5|592.75|606.25|585.75|485.75|489|483|488|497.5|503.75|484.5|477.75|440.5|457.5|475|486.75|493.25|502.75|502|500|507.25|500|497|504.5|499.25|509.25|516|537|523.5|515|519.25|510.75|537.75|518.25|548.5|550.75|538.25|509.5|523.25|544.75|578|545.25|552.5|499|476.25|476|452.5|464.75|479.75|467.5|445|434|431.75
04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1331|1339|1259|1333|1371|1359|1376|1369|1306|1320|1319|1308|1315|1297|1328|1315|1309|1319|1328|1367|1332|1336|1348|1381|1480|1488|1472|1419|1508|1545|1245|1146|1121|1112|1140|1148|1138|1141|1151|1167|1191|1210|1157||1145|1125|1130|1134|1100|1110|1187||1168|1142|1109|1104|1086|1065|1044|1013|1029|1057|983|988|970|979|977|966|982|984|1001|974|960|985||999|978|983|978|979|||994|1007|971|997|1011|1000|1008|1035|1013|1000|999|1020|1024|1024|1007|1034|1031|997|1040|1122|1143|1130|1169|1191|1162|1125|1159||1128|1089|1093|1115|1107|1094|1127|1111|1089|1116|1078|1050|1035||1025|1015|1050|1061|1057|1048|1081|1082|1108|1122|1135|1125|1158|1193|1243|1232|1226|1215|1193|1202|1192|1176||1132|1122|1155|1158|1187|1220|||1181|1200|1183|1175|1181|1151|1094|1015|1022|982|965|968|944|932|933|903|909|926|940|941|945|930|949|954|972|982|974|983|1066||1054|1034|1057|1068|1026|965|982|987|1010|1004|||994|1004|992|979|972|976|976|1000|988|1004|992|1000|962|943|956|953|948|960|979|998|971|960|937|932|935|953|949|923|971|952|973|974|978|977|994|992|1000|995|976|1030|987|969|983|990|990|990|999|992|997|969|1001|986|993|956|945
04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|4985|5071|4895|5008|5035|5114|5203|5183|5271|5222|5223|5256|5240|5250|5334|5420|5279|5401|5355|5332|5294|5126|4944|5110|5130|5196|5333|5234|5201|5139|5075|5054|4919|4902|4917|4931|5265|5363|5385|5479|5281|5515|5497||5475|5305|5312|5305|5284|5142|5128||5100|5119|4980|4921|4705|4896|4696|4655|4542|4593|4616|4613|4673|4670|4650|4566|4537|4465|4533|4568|4473|4376||4437|4363|4217|4201|4264|||4321|4366|4198|4187|4220|4204|4135|4156|4194|4106|4034|4100|4136|4184|4187|4204|4105|4056|4077|4031|4070|4273|4400|4524|4600|4575|4623||4505|4474|4510|4588|4690|4565|4665|4689|4851|4530|4434|4370|4362||4148|3970|4052|4127|4150|4151|4244|4266|4350|4345|4303|4242|4269|4301|4319|4257|4300|4309|4272|4274|4176|4044||4160|4250|4243|4221|4204|4290|||4300|4233|4289|4328|4296|4261|4146|4042|4075|3971|3941|4018|4026|4053|4026|3965|3982|3770|3825|3750|3755|3831|3818|3766|3756|3879|3834|3759|3736||3589|3596|3608|3551|3445|3268|3371|3435|3524|3558|||3575|3625|3539|3603|3627|3747|3629|3726|3570|3622|3630|3643|3645|3642|3627|3590|3682|3656|3740|3694|3848|3864|3836|3800|3852|3821|3870|3538|3813|3923|4048|3980|4002|3818|3874|3842|3786|3751|3710|3849|3596|3572|3517|3330|3372|3388|3394|3320|3308|3204|3332|3332|3312|3149|3041
04715|952874|/equities/relo-holdings-inc|TOPIX500|2302|2265|2247|2244|2306|2332|2305|2267|2330|2350|2359|2310|2298|2240|2264|2275|2305|2342|2370|2422|2368|2316|2255|2282|2253|2292|2317|2253|2245|2170|2148|2140|2180|2220|2210|2285|2313|2423|2473|2531|2509|2598|2585||2572|2521|2622|2620|2578|2529|2569||2515|2494|2576|2666|2698|2730|2646|2605|2604|2614|2596|2524|2541|2498|2510|2511|2527|2501|2502|2517|2487|2430||2481|2487|2451|2449|2455|||2498|2549|2507|2529|2577|2579|2572|2612|2651|2669|2687|2670|2686|2654|2622|2683|2703|2712|2769|2773|2849|2966|2913|2943|2885|2845|2862||2781|2759|2770|2793|2780|2820|2689|2718|2713|2621|2580|2567|2528||2523|2498|2563|2582|2555|2588|2617|2647|2712|2689|2715|2601|2630|2648|2670|2669|2656|2655|2562|2579|2572|2485||2516|2567|2569|2429|2446|2501|||2487|2464|2472|2425|2410|2375|2408|2346|2401|2323|2340|2379|2363|2387|2410|2376|2265|2225|2215|2169|2253|1984|2052|2106|2078|2111|2140|2130|2064||1935|1957|1953|1909|1874|1828|1846|1894|1937|1965|||1994|2063|1975|2017|2053|2034|2011|2037|1979|2018|1999|2030|1991|1987|1991|2030|2028|1976|2026|2022|2085|2118|2178|2218|2207|2249|2247|2125|2281|2362|2452|2504|2455|2415|2357|2439|2410|2355|2461|2393|2359|2189|2228|2446|2445|2514|2486|2462|2428|2392|2442|2370|2359|2268|2240
04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|1237|1244|1227|1295|1335|1280|1249|1263|1267|1261|1258|1255|1270|1241|1274|1285|1243|1200|1202|1208|1203|1190|1156|1196|1168|1228|1267|1212|1231|1216|1230|1180|1138|1138|1136|1149|1141|1192|1235|1219|1169|1226|1197||1255|1230|1206|1237|1243|1290|1282||1240|1224|1203|1248|1243|1266|1290|1211|1200|1240|1317|1348|1334|1308|1309|1306|1277|1282|1233|1234|1266|1209||1149|1086|1069|1100|1080|||1079|1081|1065|1053|1039|1052|1028|1066|1072|1100|1029|1057|1043|1012|1014|1070|1050|1000|997|981|985|961|928|950|944|953|945||922|900|933|945|950|934|933|929|923|937|911|911|864||867|861|872|860|887|889|919|907|910|893|885|867|851|845|870|842|832|828|834|818|808|798||765|770|770|751|735|763|||786|781|782|785|772|784|785|730|733|689|681|697|692|670|667|660|693|702|682|687|676|645|673|681|684|688|696|665|646||627|600|604|613|615|578|538|542|564|574|||592|604|597|593|605|620|613|619|592|593|598|607|595|577|573|568|551|548|588|602|624|620|624|630|623|622|631|591|613|619|647|654|663|638|602|594|585|557|559|570|575|580|560|546|574|572|553|535|558|549|580|583|590|580|554
04717|946126|/equities/rengo-co-ltd|TOPIX500|922|917|910|931|954|938|921|920|922|923|924|936|950|940|952|946|952|961|976|1001|997|978|960|988|1004|999|981|983|983|970|950|937|930|939|904|902|887|883|873|874|863|875|868||879|880|863|867|876|881|885||910|915|923|905|899|886|880|882|870|881|891|874|859|857|860|867|859|869|879|887|891|878||883|879|857|851|853|||864|885|884|865|857|839|843|857|851|847|832|827|829|827|824|823|801|810|809|807|799|813|795|809|808|819|835||851|862|843|841|837|822|831|846|841|845|834|816|828||814|803|862|867|859|862|868|852|845|838|847|833|832|832|845|843|845|834|817|825|820|793||794|809|825|806|807|804|||817|803|797|794|798|782|779|791|784|783|790|791|787|786|783|780|788|806|804|792|797|798|805|817|806|814|812|808|798||788|791|808|818|802|795|824|819|828|833|||827|839|834|831|834|831|829|835|816|838|841|850|853|844|854|850|878|872|870|863|883|888|903|893|891|882|881|866|868|878|876|871|882|885|888|867|867|863|852|846|856|863|855|850|874|873|906|887|883|877|854|881|877|840|824
04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|440|440.6|440.2|452.4|453.6|451.4|450.6|445.8|450.5|454.8|449.2|448|458.8|458.7|473.1|461.1|465.4|464.8|474.8|473.2|472.7|468.6|457.2|478.9|493.9|496.5|480.6|464.1|468.3|469|460.8|461.6|454.1|463|446.1|438.9|441.1|439.7|434.8|437.3|427.7|444.2|435.4||436.3|432.6|433.3|447.6|451|431.4|418.6||409|406.8|405.3|394.5|387.8|390|374.7|372.8|363|366.9|361.1|365.4|372.6|374.6|376.1|379.1|384.9|387|389.7|393.3|393.6|388||386|374.7|362.8|354.5|358.4|||360.4|361.2|356.9|355.5|355.9|352.9|357.7|364.2|364.5|365|370.6|371.2|377.1|378.9|369.4|374.9|375.5|377.1|377.2|374.6|368.8|366.7|365.7|384.4|387.2|387|388.1||383.2|383|382|386.9|378.7|371.1|380.7|385.5|369|352.7|354|347.6|357.8||354.1|342.5|342.1|340.9|351|355.4|356.1|353.2|356.9|351.5|355.1|353|354.5|354.2|361.8|359.3|360.4|366.7|368.2|367.1|359.3|353.4||357.6|374.9|386.9|385.5|384.5|387.7|||393.9|391.8|391|398.3|393.8|389|389.6|384|390|394.6|388.3|385.6|380.6|385.8|390|386.5|380|387|386.7|376.4|375.6|378.6|380.6|379|382.9|382|385.3|386.8|374.9||355.8|353.9|354.7|354.1|343.9|343.8|362|369.8|373.4|376.3|||372.6|376.6|380.1|380.6|383.5|379.6|375.5|370.5|360.3|368.3|368.6|372.8|375.7|370|367.7|364.6|367.8|368|372.8|368.1|376|378|377.5|378|383|391.9|390.9|373.9|377.7|383.9|399.9|402.5|407.2|388.6|380.8|383.6|380|380.1|387.8|393|373.5|353.4|344.9|338.7|350.7|351.2|351.4|336|334.2|329.6|335.2|318.5|328.3|324.5|317
04719|952126|/equities/resorttrust-inc|TOPIX500|1724|1676|1667|1721|1722|1747|1753|1780|1783|1772|1762|1754|1816|1804|1842|1805|1803|1848|1862|1901|1896|1837|1801|1901|1944|1940|1952|1929|1957|1937|1923|1864|1830|1838|1814|1829|1847|1855|1816|1867|1829|1811|1819||1747|1705|1750|1780|1740|1724|1763||1757|1686|1703|1676|1588|1587|1559|1480|1475|1496|1485|1479|1497|1484|1498|1482|1474|1446|1466|1485|1473|1457||1484|1457|1448|1427|1447|||1474|1480|1429|1463|1447|1450|1495|1528|1591|1582|1612|1586|1584|1579|1628|1644|1665|1657|1656|1667|1641|1621|1628|1657|1632|1662|1712||1675|1674|1694|1699|1658|1608|1698|1770|1695|1541|1532|1511|1519||1492|1469|1490|1590|1665|1702|1725|1728|1740|1728|1773|1690|1728|1739|1740|1729|1716|1699|1695|1666|1669|1610||1602|1658|1670|1614|1571|1625|||1646|1636|1675|1607|1633|1635|1634|1595|1595|1540|1488|1451|1453|1495|1510|1454|1476|1468|1409|1354|1361|1328|1331|1314|1326|1327|1334|1329|1301||1250|1232|1252|1256|1185|1178|1217|1271|1317|1327|||1330|1331|1323|1332|1369|1348|1329|1339|1314|1335|1349|1361|1338|1362|1400|1386|1395|1389|1433|1449|1472|1466|1453|1439|1430|1439|1482|1380|1439|1481|1512|1534|1535|1474|1416|1409|1377|1330|1352|1385|1386|1388|1314|1236|1235|1204|1200|1153|1142|1150|1182|1184|1210|1127|1045
04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1152|1153|1141|1161|1181|1184|1189|1191|1160|1156|1160|1150|1170|1151|1169|1139|1147|1124|1160|1163|1153|1157|1149|1170|1179|1186|1185|1173|1198|1230|1179|1187|1190|1146|1137|1213|1117|967|974|957|922|979|954||948|934|939|969|962|952|950||911|912|940|913|821|814|815|817|790|811|774|734|736|750|739|741|732|734|768|732|715|700||694|698|685|675|656|||677|682|666|671|677|664|670|698|715|706|718|709|741|747|749|745|745|738|743|735|730|709|697|708|720|720|697||670|659|660|674|670|661|680|701|720|637|638|637|710||707|682|696|677|712|700|695|682|680|662|667|660|665|662|688|682|700|711|712|720|715|687||706|724|727|704|710|714|||701|700|721|744|753|750|762|750|762|777|764|782|772|772|793|770|771|776|788|757|772|769|779|769|792|800|802|802|784||738|740|713|734|705|675|704|724|792|798|||812|803|810|805|826|807|800|801|766|772|780|789|796|773|765|760|769|749|790|795|827|853|839|825|852|859|877|827|843|858|926|919|935|895|855|853|820|808|796|819|808|789|759|740|766|759|758|731|718|708|767|752|773|763|708
04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|3773.3301|3793.3301|3743.3301|3843.3301|3910|3873.3301|3856.6599|3873.3301|3906.6599|3960|3966.6599|4000|4030|4010|4066.6599|4100|4146.6602|4130|4153.3301|4246.6602|4180|4123.3301|4053.3301|4076.6599|4073.3301|4106.6602|4036.6599|3976.6599|3923.3301|3933.3301|3923.3301|3863.3301|3706.6599|3710|3710|3720|3640|3670|10980|10970|10780|10940|10790||11460|11270|11490|11300|11510|11950|12120||11160|11120|11110|11170|11420|11700|11510|11430|10940|10990|11130|11020|11250|11240|11370|11290|11490|11550|11600|11850|11900|11870||12010|11860|11700|11950|11830|||11980|12010|12050|11940|11900|11910|11770|11980|11880|12120|12010|11980|11960|12060|11890|12130|12160|12180|12380|12310|12430|12220|12180|12300|12220|12440|12220||11850|11880|11570|11590|11760|11420|11380|11100|11140|11600|11120|11030|10770||10650|10300|10570|10630|10460|10370|10470|10470|10690|10530|10640|10530|10590|10800|10720|10660|10380|10270|10360|10420|10500|10330||10250|10400|10330|10000|10000|10070|||9900|9880|9850|9970|10250|10040|9940|9740|9510|9510|9610|9750|9710|9650|9810|9670|9720|9790|9770|9830|9550|9440|9490|9580|9420|9590|9380|9250|9100||9080|8890|8810|8820|8760|8640|8910|8850|8950|8980|||8850|8850|8890|9000|8970|8950|8930|8940|8760|8860|8860|8970|9070|8980|8990|8930|9000|9150|9120|8960|9070|9090|9020|9160|8950|8980|9000|8860|9050|9210|9350|9170|9350|9600|9580|9430|9400|9150|9070|9450|9200|8990|8810|8790|8770|8800|8610|8490|8450|8330|8580|8740|8800|8250|8090
04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|11030|11270|11080|11400|11570|11400|11390|11440|11510|11560|11760|11720|11660|11220|11520|11470|11100|10810|10830|10960|11020|10850|10630|10890|10660|10660|10860|10500|10610|10580|10720|10430|10290|10140|10250|10560|10530|10710|10850|10800|10470|10890|10790||11470|11370|11230|11720|11720|11860|11680||11470|11660|11210|10850|11100|11100|11460|10830|10610|10840|11200|11500|11690|11660|11750|11940|11820|11310|11180|11190|11250|10770||10610|10130|10190|10390|10200|||9990|9800|9620|9590|9660|9700|9670|9980|9810|10010|9720|9600|9620|9670|9800|9990|9730|9490|9400|9100|9240|8880|8710|8860|8850|8820|8900||8750|8420|8770|8830|8630|8440|8460|8450|8390|8410|8240|8270|8090||7980|8000|8480|8630|8690|8700|8790|8760|8750|8350|8380|8330|8410|8420|8540|8500|8620|8520|8480|8450|8480|8240||8100|8060|7840|7780|7740|7910|||7920|7960|8020|7950|8020|7890|7870|7480|7480|7110|7060|7140|6900|6820|6820|6770|7000|7090|7090|7020|7040|7000|7190|7260|7220|7410|7460|7390|7190||6960|7050|6970|6990|6800|6670|6720|6830|6970|7040|||7130|7150|7100|7060|7180|7280|7160|7150|7030|7130|7100|7200|7120|7070|7090|7120|7140|7010|7190|7130|7220|7410|7340|7410|7380|7380|7390|7070|7370|7460|7680|7690|8010|7910|7420|7470|7320|7330|7250|7430|7310|7410|7200|7170|7300|7250|7120|6860|7100|7060|7220|7330|7130|6870|6650
04723|949911|/equities/rohto-pharmaceutical|TOPIX500|1443.5|1440|1418|1425|1454.5|1471.5|1482|1458.5|1457.5|1458.5|1452.5|1442|1466|1452|1470|1471.5|1484|1476.5|1500|1535|1520|1502.5|1492|1512.5|1550|1522.5|1502.5|1481.5|1478.5|1458|1457.5|1468.5|1473|1478.5|1435|1445|1423.5|1450|1456.5|1457.5|1424|1452|1452.5||1483.5|1500|1515|1530|1557.5|1567.5|1560||1647.5|1640|1615|1567.5|1562.5|1572.5|1555|1550|1530|1550|1562.5|1562.5|1567.5|1555|1575|1580|1567.5|1567.5|1575|1555|1557.5|1530||1520|1520|1512.5|1498|1510|||1527.5|1537.5|1507.5|1525|1537.5|1530|1530|1555|1555|1552.5|1542.5|1572.5|1587.5|1590|1562.5|1590|1572.5|1595|1605|1615|1647.5|1692.5|1712.5|1712.5|1737.5|1700|1682.5||1670|1670|1720|1725|1727.5|1707.5|1792.5|1762.5|1732.5|1747.5|1750|1710|1672.5||1647.5|1630|1655|1642.5|1610|1625|1655|1662.5|1697.5|1697.5|1715|1677.5|1697.5|1740|1742.5|1727.5|1717.5|1740|1730|1742.5|1742.5|1677.5||1727.5|1800|1827.5|1767.5|1775|1807.5|||1827.5|1835|1815|1787.5|1792.5|1755|1737.5|1712.5|1742.5|1720|1717.5|1740|1730|1690|1685|1687.5|1742.5|1752.5|1767.5|1772.5|1765|1760|1767.5|1797.5|1737.5|1760|1777.5|1700|1645||1627.5|1662.5|1670|1667.5|1657.5|1627.5|1662.5|1667.5|1677.5|1677.5|||1692.5|1710|1715|1660|1635|1707.5|1702.5|1735|1715|1712.5|1712.5|1675|1665|1640|1647.5|1635|1710|1740|1740|1737.5|1752.5|1725|1715|1725|1687.5|1682.5|1645|1610|1622.5|1697.5|1637.5|1607.5|1642.5|1670|1675|1660|1680|1657.5|1655|1657.5|1692.5|1645|1630|1625|1637.5|1675|1705|1702.5|1652.5|1610|1620|1552.5|1525|1545|1532.5
04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1139|1147|1134.5|1162|1150.5|1209|1219.5|1281|1252|1254|1281.5|1298.5|1297|1298|1323|1297.5|1294.5|1309|1303|1285.5|1294|1337.5|1309|1333.5|1376.5|1374|1404|1400|1382.5|1374.5|1335|1350|1330|1335|1274|1266.5|1291.5|1300|1271.5|1248|1199|1215.5|1204.5||1257.5|1253.5|1295|1281|1264.5|1276.5|1283||1271.5|1283.5|1266.5|1298|1274|1285.5|1269.5|1272.5|1250.5|1232|1203|1179.5|1203.5|1189|1179|1180|1181|1165|1157|1185|1223|1243||1178|1165.5|1162.5|1110|1098|||1052.5|1048.5|1013.5|1021.5|1022|1014|996|1014.5|1014.5|1023.5|1014|1017.5|1027.5|1001.5|995.5|984.5|963|967.5|1001|1031|1086.5|1101.5|1073.5|1126.5|1136.5|1133.5|1148||1135.5|1130|1117.5|1139|1153|1155.5|1144|1162|1128.5|1120|1068.5|1050|1084.5||1094|1091|1121.5|1131|1135.5|1170.5|1164.5|1135|1142.5|1109.5|1033.5|990|994|990|1020|1029|990.5|896.5|900|899.5|896|880||870|907.5|905|889.5|884.5|879.5|||864|842|826|840.5|849|867.5|865|877.5|908.5|889|877.5|880|839|838|830|812|807.5|813|805|798|791|783.5|789|778.5|783|768.5|760.5|761.5|730.5||733|711|736.5|674|626.5|633.5|666|701|687.5|685.5|||688.5|694.5|698.5|709|713|692.5|675.5|675|685.5|724.5|719|739.5|753.5|724.5|733|750|762.5|747.5|781.5|775|803|775.5|781.5|791|787.5|789|759.5|721.5|754|747.5|793.5|800|814.5|797.5|799.5|823.5|834|814.5|814.5|831.5|818|813|785|746.5|748.5|751|742.5|732.5|720|709.5|709.5|709|714.5|683|648.5
04725|946204|/equities/sankyo-co-ltd|TOPIX500|570.4|576.2|574.6|581.2|590.8|591.8|591|591.4|596.2|593.8|586.6|580|583.8|580|585.2|573.6|580.8|586.6|596.6|613|618|617|618|626|636|630|625|631|628|619|598.8|598.8|598.8|598.8|595.4|595.4|587.8|585|579.6|585|591.2|601|602||590.8|589.2|597.8|599.4|595.6|591.4|590.6||591|600|608|618|602|601|599.4|597.2|597.4|594|593|587.6|588|575.6|582.6|572.4|572.8|573.8|572|573.6|564.4|568||558.6|555.4|555.8|546|553.6|||558|561.6|558.6|560|560|548.4|547.4|547.2|539.4|530.6|537.4|535|538.8|535.8|528.8|529|522.8|521.4|524.8|531|520.2|515.2|513.6|525.8|523.2|528|528.8||529.4|531.6|537|542.2|538.6|531.8|535.8|545.8|550.2|549.4|549.6|549.8|545.8||544.4|531.6|541.4|543.2|542|544|544.4|537.6|540.2|530.8|536.6|535.2|534.2|533|538.2|540.8|542.8|545.8|552|548.8|547.8|542.8||551|568.6|582.6|576.2|569.8|578.8|||588.6|585.8|590.8|601|608|596.4|592|588.6|592.4|595.8|587.4|591.2|585.6|587|586|583|583.4|586.8|583.4|577.2|575|568.2|567.4|568.8|571|558.4|569|565|557.8||538.4|539.2|538.8|544|532.6|527.4|536.6|540.2|540.8|547.6|||542.8|545|538|542|545.6|541.8|525.2|551|527|525|526.6|537|536.2|527.4|529|528|521.2|532.6|535.4|535.2|545.4|551|543.6|542.8|549|558.4|555|543.8|557.2|571.2|577.2|585.2|586.6|576|568.6|572.2|582.2|578|555|566.2|572.4|567|567.4|578.8|575|556|550.8|556|548|566|581|614|606|581.8|575.6
04726|946317|/equities/sankyu-inc|TOPIX500|4645|4665|4660|4720|4885|4895|4895|4885|4895|4905|4855|4845|4890|4810|4840|4760|4835|4860|4995|5150|5170|5090|4960|5080|5150|5130|5100|5050|5030|4960|4905|4875|4840|4855|4700|4630|4555|4530|4530|4550|4440|4500|4500||4470|4415|4455|4435|4405|4390|4345||4345|4360|4470|4310|4200|4110|3955|3885|3940|3990|3975|3940|3955|3965|4015|3930|3980|4055|4065|4150|4140|4095||4090|4015|3880|3875|3870|||3895|3925|3880|3890|3795|3775|3780|3915|3940|3945|4020|4015|4055|3975|3910|3915|3845|3910|3925|4010|3970|3940|3845|4130|4210|4120|4195||4095|4070|4080|4150|4030|3925|4050|4135|4070|3915|3955|3950|3915||3920|3730|3955|3965|4030|4085|4095|4070|4065|3965|4065|4010|4050|4110|4135|4175|4195|4225|4215|4250|4185|4050||4135|4275|4375|4290|4355|4500|||4520|4475|4515|4540|4580|4455|4420|4305|4370|4320|4390|4370|4375|4365|4430|4330|4370|4300|4265|4190|4230|4190|4235|4230|4205|4215|4295|4265|4110||4010|3920|4005|4010|3785|3645|3850|3790|3865|3895|||3830|3975|4035|4025|4075|4010|3930|4025|3890|3935|3995|4050|4135|4040|4025|4080|4050|4060|4155|4090|4115|4120|4090|4145|4215|4210|4260|4035|4160|4270|4410|4420|4535|4450|4410|4440|4385|4340|4395|4270|4275|4160|4020|3890|4000|3975|4030|3910|3950|3865|4040|3970|4190|4025|3945
04727|946276|/equities/sanrio-co-ltd|TOPIX500|1752|1750|1741|1824|1829|1848|1848|1883|1845|1803|1775|1746|1722|1687|1728|1718|1715|1754|1805|1757|1775|1745|1720|1793|1853|1881|1913|1897|1847|1844|1814|1782|1776|1790|1741|1751|1747|1719|1715|1705|1741|1771|1780||1722|1696|1745|1781|1683|1735|1657||1643|1619|1701|1702|1589|1576|1545|1555|1555|1550|1508|1515|1554|1542|1564|1549|1512|1494|1503|1484|1455|1429||1447|1429|1395|1389|1406|||1410|1408|1383|1420|1408|1416|1442|1450|1441|1432|1473|1498|1520|1523|1540|1560|1527|1545|1579|1582|1600|1577|1575|1606|1622|1654|1680||1635|1658|1670|1723|1752|1788|1899|1954|1919|1853|1793|1830|1769||1783|1917|1972|1985|1953|1991|1980|1945|1906|1899|1911|1836|1854|1860|1883|1897|1894|1913|1920|1917|1925|1857||1894|1932|1913|1878|1867|1953|||1974|1966|1954|1931|1949|1942|1904|1893|1891|1795|1763|1773|1749|1778|1774|1731|1750|1766|1795|1771|1779|1745|1745|1730|1736|1728|1713|1681|1652||1558|1584|1586|1580|1502|1530|1617|1648|1641|1655|||1713|1732|1715|1700|1723|1646|1567|1573|1562|1654|1654|1673|1690|1653|1659|1615|1668|1655|1717|1693|1727|1750|1682|1710|1625|1697|1698|1618|1821|1863|1932|1920|1897|1865|1880|1861|1836|1810|1806|1826|1788|1778|1738|1679|1701|1707|1702|1673|1663|1663|1695|1746|1770|1636|1570
04728|1131558|/equities/sansan-inc|TOPIX500|2445|2422.5|2287.5|2255|2312.5|2295|2317.5|2400|2490|2537.5|2535|2437.5|2375|2377.5|2405|2392.5|2365|2377.5|2370|2482.5|2527.5|2490|2407.5|2530|2460|2467.5|2410|2355|2310|2200|2205|2182.5|2167.5|2260|2265|2342.5|2297.5|2362.5|2327.5|2285|2272.5|2445|2360||2325|2320|2235|2345|2377.5|2387.5|2355||2290|2292.5|2332.5|2275|2250|2240|2245|2245|2112.5|2095|2192.5|2107.5|2192.5|2245|2272.5|2367.5|2395|2252.5|2162.5|1787.5|1755|1725||1772.5|1725|1817.5|1770|1742.5|||1700|1705|1665|1637.5|1655|1595|1597.5|1625|1665|1635|1590|1612.5|1580|1607.5|1517.5|1570|1567.5|1525|1595|1662.5|1752.5|1707.5|1567.5|1582.5|1560|1512.5|1575||1607.5|1637.5|1565|1585|1640|1695|1645|1655|1655|1707.5|1712.5|1772.5|1775||1757.5|1730|1740|1820|1762.5|1705|1815|1807.5|1902.5|1850|1775|1692.5|1777.5|1877.5|1725|1777.5|1767.5|1672.5|1655|1610|1632.5|1652.5||1697.5|1650|1650|1645|1652.5|1630|||1532.5|1530|1542.5|1515|1442.5|1452.5|1452.5|1470|1467.5|1400|1405|1375|1402.5|1405|1385|1295|1332.5|1310|1282.5|1252.5|1257.5|1245|1280|1255|1233.75|1285|1216.25|1237.5|1252.5||1295|1325|1337.5|1290|1297.5|1297.5|1280|1307.5|1357.5|1422.5|||1475|1495|1355|1365|1415|1462.5|1320|1337.5|1337.5|1370|1320|1295|1167.5|1138.75|1067.5|1037.5|1030|1058.75|1061.25|1102.5|1135|1153.75|1186.25|1156.25|1163.75|1168.75|1162.5|1156.25|1190|1172.5|1240|1236.25|1225|1210|1236.25|1248.75|1320|1357.5|1362.5|1250|1252.5|1290|1285|1285|1340|1330|1262.5|1252.5|1250|1272.5|1282.5|1330|1375|1372.5|1387.5
04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1463|1462|1439|1462|1492|1468|1467|1446|1451|1436|1510|1521|1508|1501|1519|1534|1534|1523|1525|1555|1539|1525|1540|1550|1565|1573|1554|1523|1524|1513|1493|1483|1446|1455|1412|1381|1400|1434|1458|1486|1462|1521|1530||1572|1564|1579|1574|1597|1603|1616||1654|1689|1718|1705|1747|1754|1726|1745|1731|1715|1730|1700|1692|1679|1681|1678|1688|1711|1707|1716|1686|1699||1686|1671|1668|1651|1669|||1675|1694|1653|1638|1652|1655|1656|1664|1681|1647|1671|1714|1717|1714|1708|1730|1703|1714|1695|1694|1693|1689|1735|1759|1733|1694|1691||1646|1656|1655|1691|1710|1697|1735|1735|1707|1764|2034|2016|1939||1897|1857|1938|1938|1948|1965|1990|2004|2074|2084|2124|2072|2076|2111|2132|2130|2105|2112|2099|2157|2141|2111||2149|2200|2174|2135|2096|2121|||2101|2103|2094|2078|2095|2106|2034|2022|2020|1958|1964|2015|2017|2018|2021|2043|2042|2015|2038|2061|2037|2019|2023|2044|2016|2002|2010|1974|1931||1935|1932|1852|1851|1833|1780|1830|1861|1872|1872|||1865|1856|1892|1879|1854|1905|1866|1878|1857|1896|1925|1934|1969|1948|1945|1900|1983|2037|2024|2016|2009|2019|2030|2027|1992|2007|2004|1967|1946|2018|2037|2032|2039|2051|2056|2000|1967|1968|1990|1962|1908|1840|1866|1852|1880|1922|1909|1914|1900|1923|1953|1916|1916|1881|1869
04730|946183|/equities/sanwa-holdings-corp|TOPIX500|1400|1412|1380|1399|1434|1443|1461|1439|1441|1428|1420|1412|1432|1396|1437|1425|1442|1449|1510|1531|1515|1494|1463|1500|1478|1525|1484|1444|1442|1449|1443|1400|1422|1418|1413|1379|1337|1359|1343|1361|1315|1349|1280||1315|1300|1300|1323|1346|1355|1331||1338|1363|1330|1309|1270|1270|1242|1235|1192|1208|1209|1201|1222|1236|1235|1219|1242|1261|1266|1252|1264|1223||1249|1236|1195|1180|1179|||1202|1208|1199|1208|1204|1203|1204|1211|1228|1232|1217|1193|1207|1188|1200|1210|1173|1183|1224|1231|1280|1283|1270|1294|1274|1276|1299||1246|1234|1237|1269|1279|1256|1261|1295|1272|1273|1260|1263|1232||1256|1188|1168|1187|1206|1212|1203|1202|1210|1212|1188|1155|1173|1180|1179|1173|1172|1169|1165|1159|1154|1117||1111|1148|1167|1144|1145|1176|||1170|1160|1144|1176|1184|1165|1158|1139|1131|1140|1110|1106|1066|1065|1068|1046|1035|1009|1019|980|959|966|989|975|974|996|1007|1009|1009||957|955|961|967|945|902|936|936|931|923|||921|933|931|928|936|923|915|929|890|910|921|956|982|961|958|943|962|939|967|951|975|979|975|970|967|969|999|925|962|981|1010|1016|1018|992|1000|1006|964|916|924|949|928|903|886|871|878|889|886|883|875|827|848|843|860|834|824
04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|435.6|429.8|426|435.4|447.2|452.8|450.6|443.8|448.2|458|455.2|445.2|458|456.6|460.6|455|454.2|458.6|467|468.2|466.6|460.2|453|464.6|470.6|479.2|473|474|473.4|479|469|474|482.8|479|445.4|441.2|434.6|441.6|437.4|439.4|437|462.6|456.6||448.8|439.6|449.8|447.4|443.8|439.8|438.2||449.8|440.6|437|427.8|415.8|414.8|410.2|404|405.6|408.2|408.6|400.8|400|394.6|395.2|398.4|396.8|391.6|397.2|397|393.6|392.4||394.6|393|387.6|381.8|380.4|||398.2|411.6|416.6|414.4|412|411.8|407.6|413.6|415.8|411|414.6|411|411.8|410.2|412.8|413.2|412|411.2|419|412.8|408.4|399.8|390|407.8|407.4|408|413.2||405.2|409.4|418.2|421.6|417|405.2|416.2|416.2|405.8|380.8|368|359.2|356.4||349.4|340|349.8|352.6|358|359.4|362|360.8|364.6|363.4|370.2|366|370.6|379.2|381.8|379.2|380|380.6|380|388.6|383.6|369.2||377.4|383|387.8|378.4|372.4|384|||389.2|380.4|390.6|386.8|394.6|385.4|379.8|370.8|377.6|362.8|370.6|373.2|368.8|372.6|378.4|373.8|364|368|375.6|372.6|375.2|372.6|374.4|374.2|378.4|380|383|382|365.8||354.2|377.8|385.6|385.4|369.8|362.2|378.2|378|384.6|387|||386.2|389.4|391.6|396.8|399.4|403|393.4|394.4|379.2|385.4|392|399.2|402.2|393|398.6|393.2|404.2|400.6|405.2|401.4|408.2|412.6|410.4|406.8|408.8|408.4|412|392.4|416.4|425|445.2|453.6|456.4|446.6|448.4|446.4|445.2|429.4|431|438.6|437.6|431.2|407.4|398.8|406.4|406.4|412.6|401.6|384.4|395.2|407|411.6|414.2|403|391.8
04732|952104|/equities/sawai-pharmaceutical|TOPIX500|5200|5220|5160|5160|5320|5380|5240|5160|5190|5150|5100|5060|5210|5300|5270|5450|5450|||5370|5340|5260|5170|5350|5420|5430|5350|5410|5360|5310|5230|5240|5140|5200|5040|4945|4850|4830|4820|4905|4780|4895|4845||4895|4895|4975|4915|4920|4810|4925||4900|4890|4925|4820|4755|4785|4695|4730|4780|4790|4785|4800|4775|4740|4770|4785|4725|4715|4785|4890|4805|4850||4780|4750|4715|4645|4675|||4680|4720|4670|4695|4680|4645|4655|4720|4740|4680|4785|4870|4910|4875|4860|4890|4740|4720|4755|4745|4775|4720|4715|4820|4790|4805|4765||4700|4680|4735|4775|4785|4805|4955|5050|5020|5250|5300|5280|5170||5100|5030|5110|5080|5110|5130|5120|5040|5120|5030|5110|5020|4995|5060|5080|5080|5100|5130|5150|5190|5110|5120||5310|5440|5630|5570|5600|5650|||5690|5620|5670|5660|5670|5560|5480|5420|5530|5480|5430|5520|5470|5460|5420|5390|5350|5450|5420|5310|5380|5360|5400|5330|5300|5340|5380|5340|5320||5100|5160|5200|5230|5070|5000|5180|5220|5260|5330|||5260|5220|5240|5240|5280|5330|5260|5280|5140|5140|5200|5240|5410|5400|5310|5380|5540|5640|5720|5590|5650|5690|5680|5590|5710|5810|5770|5560|5640|5770|5970|5930|5920|5870|5880|5940|6010|5920|5940|5840|5910|5790|5690|5570|5680|5650|5520|5450|5340|5760|5860|5960|6060|5890|5880
04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|1488|1512.5|1494.5|1537.5|1575|1612.5|1612.5|1647.5|1585|1547.5|1527.5|1520|1560|1537.5|1500|1492|1502.5|1500|1517.5|1515|1575|1537.5|1517.5|1562.5|1645|1667.5|1667.5|1607.5|1600|1607.5|1615|1560|1535|1520|1495.5|1497|1483.5|1482.5|1494.5|1485|1479|1535|1522.5||1560|1535|1562.5|1597.5|1615|1607.5|1565||1525|1444|1445|1425|1403.5|1335.5|1317|1320.5|1304|1295|1326.5|1337|1350|1340|1348.5|1355|1367.5|1357|1360.5|1368|1353|1337.5||1354|1359|1317.5|1274.5|1252.5|||1223.5|1222|1238|1263|1240|1395|1420.5|1482.5|1498.5|1485.5|1432.5|1385|1390.5|1411|1426.5|1462.5|1450.5|1456|1481.5|1474|1469|1454|1415|1430.5|1429.5|1442.5|1394.5||1321.5|1310.5|1307.5|1319.5|1341.5|1331|1358.5|1378.5|1350|1332.5|1298|1269.5|1236||1201.5|1196.5|1227.5|1265|1295|1293.5|1307|1290.5|1300|1281.5|1284|1277|1270.5|1294|1324|1294|1322.5|1335|1330|1327|1340.5|1318.5||1356.5|1377|1371|1339|1336|1370.5|||1358|1332.5|1367.5|1345|1329.5|1335|1342.5|1325.5|1359|1341.5|1333|1303.5|1233.5|1216.5|1206.5|1196|1206.5|1205.5|1211|1198|1177.5|1163.5|1172|1165|1172|1180.5|1192.5|1155|1149||1117.5|1145.5|1143.5|1155|1141|1103.5|1139.5|1107.5|1114.5|1116|||1112|1117.5|1109|1112|1109|1115|1099|1093|1066.5|1124|1145|1213.5|1193|1139.5|1134.5|1154|1164|1143.5|1169.5|1138|1151|1158|1149|1149|1131|1129|1125|1073|1112|1124|1172.5|1185|1177|1186.5|1191|1188|1185|1167.5|1154.5|1151.5|1140|1129.5|1116|1102|1122|1125.5|1142.5|1096.5|1070.5|1071|1127|1101|1082|1056|1000.5
04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|2163.3301|2150|2146.6599|2220|2253.3301|2250|2250|2233.3301|2256.6599|2183.3301|2170|2186.6599|2163.3301|2130|2156.6599|2160|2163.3301|2186.6599|2186.6599|2230|2206.6599|2183.3301|2146.6599|2203.3301|2196.6599|2213.3301|2223.3301|2126.6599|2133.3301|2126.6599|2136.6599|2150|2153.3301|2140|2073.3301|2103.3301|2106.6599|2163.3301|2156.6599|2170|2090|2173.3301|2166.6599||2186.6599|2176.6599|2230|2256.6599|2250|2240|2216.6599||2203.3301|2210|2226.6599|2170|2156.6599|2176.6599|2113.3301|2210|1940|1903.33|1920|1886.66|1853.33|1843.33|1850|1836.66|1876.66|1890|1890|1903.33|1880|1900||1930|1903.33|1913.33|1920|1940|||1966.66|1983.33|1953.33|1950|1940|1936.66|1886.66|1890|1883.33|1933.33|1893.33|1920|1950|1970|1976.66|2043.33|2016.66|1996.66|2046.66|2050|2063.3301|2063.3301|2076.6599|2066.6599|2000|1946.66|1940||1893.33|1940|1946.66|1956.66|2020|2010|2020|2006.66|1953.33|1926.66|1926.66|1876.66|1800||1763.33|1730|1710|1720|1773.33|1783.33|1826.66|1843.33|1893.33|1920|1953.33|1920|1970|1990|1983.33|1976.66|1983.33|1943.33|1930|1940|1946.66|1916.66||1956.66|2013.33|1986.66|1950|1943.33|1970|||1950|1906.66|1853.33|1843.33|1856.66|1836.66|1853.33|1846.66|1873.33|1870|1880|1926.66|1920|1940|1913.33|1890|1930|1926.66|1933.33|1936.66|1913.33|1893.33|1913.33|1910|1926.66|1926.66|1903.33|1896.66|1880||1856.66|1873.33|1906.66|1893.33|1843.33|1780|1823.33|1806.66|1816.66|1790|||1790|1793.33|1796.66|1803.33|1783.33|1763.33|1733.33|1746.66|1713.33|1750|1726.66|1756.66|1740|1723.33|1690|1720|1746.7|1696.7|1763.3|1753.3|1763.3|1770|1740|1766.7|1756.7|1760|1786.7|1740|1806.7|1823.3|1836.7|1833.3|1800|1833.3|1836.7|1856.7|1863.3|1783.3|1756.7|1723.3|1690|1740|1696.7|1635|1660|1663.3|1623.3|1625|1628.3|1621.7|1665|1615|1615|1643.3|1621.7
04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|9183|9058|8927|9006|9169|9217|9206|9209|9313|9340|9392|9315|9328|9377|9360|9333|9312|9313|9431|9608|9519|9249|9140|9336|9377|9594|9700|9680|9694|9726|9605|9406|9359|9293|9256|9211|9140|9297|9308|9461|9226|9540|9518||9677|9716|9882|9964|10080|10080|9845||10005|10065|10245|9629|9531|9590|9438|9423|9477|9431|9447|9433|9470|9478|9526|9542|9626|9627|9837|9948|9542|9619||9650|9505|9328|9283|9379|||9517|9627|9321|9359|9361|9336|9270|9394|9389|9694|9727|9762|9820|9889|9699|9746|9749|9760|9832|10015|10090|10200|10395|10470|10450|10370|10385||10165|10160|10050|10175|10035|9806|9821|9716|9451|9425|9167|9264|9121||9073|8795|8960|8920|9039|9008|8950|8975|9121|9093|9218|9039|9130|9230|9273|9327|9340|9430|9387|9547|9472|9410||9606|9955|10095|9880|9834|9834|||9867|9739|9746|9866|10000|10040|9836|9789|9780|9835|9766|9903|9950|10020|10025|10105|10150|10205|10230|10080|10160|10170|10145|10170|10175|10185|10105|9601|9567||9433|9368|9422|9447|9343|9081|9207|9174|9252|9366|||9201|9501|9410|9410|9390|9490|9324|9359|9242|9255|9396|9516|9560|9434|9360|9364|9423|9151|9358|9343|9496|9518|9477|9605|9502|9525|9649|9326|9543|9559|9619|9448|9400|9667|9614|9538|9487|9394|9334|9255|9208|9160|9062|9060|9232|9192|9121|9000|8954|8814|9063|9134|9075|9029|9001
04736|946207|/equities/sega-sammy-holdings|TOPIX500|1581|1557|1554|1609|1652|1680|1686|1744|1731|1748|1724|1691|1641|1625|1675|1674|1693|1727|1774|1806|1822|1752|1757|1758|1760|1735|1761|1776|1754|1756|1715|1714|1723|1750|1741|1760|1744|1776|1784|1791|1789|1826|1825||1832|1830|1830|1862|1829|1862|1818||1712|1704|1716|1723|1687|1657|1674|1689|1667|1698|1729|1683|1706|1711|1697|1669|1670|1661|1663|1701|1631|1594||1603|1546|1567|1615|1615|||1627|1648|1648|1651|1645|1644|1615|1623|1622|1623|1586|1558|1551|1516|1486|1453|1427|1423|1444|1448|1449|1439|1467|1502|1497|1502|1522||1500|1525|1545|1547|1541|1496|1490|1514|1484|1481|1430|1366|1322||1321|1306|1341|1331|1333|1330|1322|1313|1314|1307|1319|1305|1306|1311|1295|1303|1290|1274|1279|1269|1252|1244||1278|1304|1324|1306|1323|1328|||1353|1313|1304|1303|1312|1265|1259|1224|1206|1196|1200|1224|1216|1222|1229|1217|1225|1242|1253|1237|1242|1250|1262|1265|1267|1252|1277|1271|1245||1221|1230|1267|1253|1210|1189|1230|1259|1300|1302|||1300|1295|1290|1294|1297|1289|1287|1305|1281|1307|1311|1315|1314|1290|1283|1290|1290|1287|1309|1296|1311|1315|1294|1290|1326|1350|1354|1330|1344|1380|1389|1414|1385|1397|1391|1426|1463|1395|1404|1435|1388|1374|1390|1403|1398|1372|1384|1376|1383|1391|1398|1410|1381|1322|1304
04737|952890|/equities/seibu-holdings-inc|TOPIX500|1125|1109|1074|1079|1103|1140|1135|1153|1135|1156|1155|1155|1183|1188|1197|1172|1181|1220|1256|1258|1267|1220|1199|1263|1316|1304|1309|1348|1343|1319|1262|1308|1330|1322|1247|1237|1228|1247|1222|1266|1280|1350|1342||1298|1255|1297|1297|1252|1249|1192||1187|1154|1194|1157|1058|1047|998|959|962|977|973|980|989|983|980|976|993|979|1005|988|983|976||966|946|942|934|968|||1011|1019|979|992|993|999|998|1018|1035|1048|1070|1064|1084|1067|1062|1067|1067|1070|1074|1070|1064|1031|1035|1112|1113|1139|1174||1148|1173|1186|1220|1202|1173|1221|1265|1250|1093|1112|1122|1099||1088|1042|1066|1074|1100|1135|1130|1106|1122|1097|1145|1122|1134|1159|1169|1147|1149|1175|1181|1178|1187|1125||1130|1161|1176|1142|1278|1296|||1259|1224|1275|1303|1330|1312|1280|1254|1273|1257|1230|1239|1210|1185|1166|1133|1113|1135|1134|1089|1099|1101|1108|1100|1108|1117|1106|1115|1076||1013|979|1001|1001|919|942|954|1008|1016|1038|||1056|1065|1090|1116|1150|1140|1122|1145|1135|1125|1151|1167|1195|1177|1190|1187|1171|1180|1228|1221|1262|1280|1225|1256|1263|1291|1333|1270|1332|1380|1393|1446|1442|1444|1426|1440|1442|1388|1408|1445|1424|1501|1440|1382|1369|1383|1336|1295|1264|1256|1252|1289|1321|1261|1186
04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|1895|1916|1879|1911|1970|1913|1867|1876|1821|1792|1811|1777|1800|1752|1766|1727|1731|1800|1874|1861|1851|1837|1784|1818|1815|1866|1931|1936|1924|1960|1941|1888|1883|1852|1841|1869|1791|1787|1768|1782|1744|1828|1749||1768|1761|1767|1804|1799|1830|1837||1852|1825|1863|1827|1796|1825|1790|1800|1773|1865|1826|1730|1662|1637|1657|1666|1674|1643|1729|1611|1561|1558||1545|1500|1500|1494|1486|||1531|1593|1566|1575|1577|1573|1581|1599|1616|1600|1631|1631|1661|1619|1626|1679|1655|1636|1642|1645|1625|1572|1557|1616|1576|1569|1543||1464|1452|1444|1460|1403|1362|1326|1359|1393|1304|1279|1227|1252||1253|1204|1127|1143|1187|1120|1087|1066|1072|1037|1081|1072|1091|1094|1141|1119|1162|1195|1202|1232|1228|1192||1205|1244|1287|1241|1253|1239|||1230|1261|1266|1319|1355|1306|1256|1247|1256|1251|1231|1249|1233|1249|1266|1243|1241|1253|1256|1203|1220|1221|1225|1219|1243|1261|1251|1266|1243||1175|1176|1184|1182|1113|1111|1159|1163|1219|1245|||1230|1220|1253|1253|1290|1243|1249|1243|1173|1198|1207|1224|1253|1207|1217|1209|1233|1164|1226|1224|1290|1317|1299|1312|1353|1364|1406|1281|1331|1347|1423|1440|1448|1392|1338|1312|1245|1203|1214|1245|1226|1226|1171|1142|1175|1161|1156|1112|1096|1071|1144|1182|1206|1206|1152
04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|1522|1505|1502|1533|1582|1574|1558|1548|1541|1535|1530|1523|1559|1537|1554|1544|1550|1542|1581|1598|1583|1559|1539|1553|1591|1580|1587|1588|1586|1681|1624|1625|1607|1613|1554|1561|1525|1514|1502|1519|1490|1523|1484||1534|1540|1559|1569|1586|1598|1544||1558|1564|1534|1471|1436|1440|1417|1414|1352|1376|1384|1375|1390|1389|1401|1407|1427|1445|1479|1541|1501|1501||1490|1474|1452|1431|1451|||1455|1465|1456|1464|1444|1435|1450|1482|1473|1445|1450|1438|1440|1394|1392|1349|1337|1352|1393|1430|1425|1442|1462|1572|1563|1582|1619||1581|1593|1601|1590|1500|1431|1448|1437|1430|1427|1408|1398|1408||1393|1348|1375|1383|1411|1395|1388|1388|1394|1376|1390|1373|1380|1400|1396|1408|1436|1470|1481|1496|1520|1502||1526|1569|1605|1591|1568|1596|||1622|1597|1595|1588|1624|1600|1580|1545|1540|1492|1580|1591|1611|1585|1621|1630|1635|1630|1617|1587|1579|1566|1566|1560|1550|1548|1538|1513|1462||1407|1361|1368|1368|1329|1301|1327|1332|1366|1364|||1360|1384|1402|1393|1403|1402|1387|1397|1374|1384|1390|1383|1402|1368|1382|1382|1410|1410|1421|1396|1406|1443|1445|1430|1446|1441|1466|1424|1444|1466|1492|1496|1497|1474|1480|1488|1477|1461|1474|1466|1470|1429|1371|1339|1347|1349|1329|1281|1307|1321|1268|1282|1310|1286|1264
04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|2078|2094|2062|2104|2127|2129|2129|2112|2148|2149|2143|2122|2118|2092|2144|2132|2118|2125|2146|2189|2187|2179|2110|2208|2161|2173|2196|2163|2135|2143|2074|2077|2100|2090|2048|2024|1999|1986|1972|1955|1895|1982|1987||2021|2010|2034|2083|2041|2041|2025||2023|2015|2051|1981|1959|1942|1928|1919|1884|1922|1970|1938|2047|2016|2027|1968|1982|2002|2028|2037|2025|2025||2004|1992|1943|1952|1953|||1954|1956|1914|1879|1869|1882|1898|1947|1941|1928|1948|1936|1931|1902|1929|1942|1908|1906|1947|1920|1878|1844|1803|1865|1816|1803|1772||1738|1732|1739|1761|1763|1716|1756|1734|1708|1695|1673|1671|1648||1657|1620|1720|1747|1751|1735|1759|1734|1762|1725|1730|1709|1728|1735|1755|1763|1754|1764|1759|1760|1745|1698||1677|1737|1759|1714|1705|1698|||1737|1718|1724|1752|1795|1729|1728|1691|1690|1685|1683|1702|1684|1684|1697|1683|1688|1701|1724|1672|1673|1650|1668|1647|1641|1650|1666|1659|1627||1515|1527|1526|1512|1465|1432|1524|1482|1512|1526|||1514|1531|1561|1545|1563|1594|1550|1530|1466|1508|1501|1524|1566|1527|1518|1510|1542|1494|1519|1522|1547|1549|1545|1542|1555|1534|1568|1481|1544|1559|1581|1568|1620|1563|1535|1545|1516|1506|1505|1531|1527|1497|1450|1404|1399|1400|1392|1364|1326|1320|1372|1397|1438|1359|1314
04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2262.5|2278.5|2266|2308.5|2334|2341|2340|2343.5|2377|2380.5|2374.5|2346.5|2347.5|2333.5|2342.5|2338.5|2350.5|2374|2396.5|2411|2399.5|2342.5|2289|2354.5|2323|2345|2332.5|2263|2269|2248|2223.5|2241.5|2245.5|2233|2144.5|2150|2061|2070.5|2062|2053|1997|2085.5|2073.5||2081|2083|2082.5|2124|2159.5|2140|2094.5||2082.5|2072.5|2114.5|2068.5|2070|2078|2045|2050|2019|2056.5|2116|2106|2130.5|2128.5|2101.5|2056|2050.5|2063|2096.5|2150|2122.5|2112.5||2105.5|2090|2067.5|2079|2097.5|||2100|2116.5|2060.5|2038.5|1995|1995.5|1998|2013.5|1995.5|1998.5|2011.5|1984|1971|1977|2015|2046.5|2042|1958.5|1948.5|1933|1946.5|1887.5|1878|1941.5|1934|1938|1925||1903|1912.5|1919.5|1964|1918|1874|1881.5|1889.5|1856|1788|1789|1775|1768.5||1755.5|1726.5|1758|1759.5|1776|1782|1773.5|1773.5|1802|1777|1812.5|1795|1798|1775|1780|1775.5|1790|1840|1859.5|1874|1866.5|1850||1857.5|1911|1925.5|1900|1925|1929.5|||1962.5|1949.5|1956.5|1986|2035.5|2021.5|2106|2034.5|2056|2052|2076|2086|2081|2072.5|2096|2095.5|2106.5|2133|2154|2121.5|2130.5|2104|2116.5|2100|2097|2118|2120.5|2093|2091.5||2001.5|2003|2007.5|2020|1932|1918|1987.5|2060|2089.5|2103.5|||2098|2089.5|2107.5|2125.5|2127|2113|2091.5|2073.5|2022.5|2055|2053.5|2068.5|2075|2049.5|2067|1998|2052.5|2015|2058|2039.5|2060|2086.5|2056|2073.5|2078.5|2073.5|2098|2019|2066|2110|2162.5|2159|2161.5|2132.5|2110|2093|2038|2022|2052.5|2018.5|2010|1994.5|1950.5|1926|1925.5|1942.5|1892.5|1830|1803|1794|1870.5|1858|1880.5|1860|1808
04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1503.7|1506.7|1485|1518.7|1512|1515.7|1558.3|1478.3|1484.7|1455.3|1437.3|1474.7|1512.7|1484.3|1517.7|1510.7|1498.3|1487.7|1528|1528.3|1510.3|1478.3|1438.7|1506|1487.7|1500|1472.7|1477.3|1485.7|1478.7|1445|1443.3|1461.3|1481|1429.3|1418|1396.3|1397.3|1365.3|1404.3|1345.7|1389.3|1425||1400.7|1397|1413.3|1419.7|1445.3|1408.3|1380.3||1409.3|1415|1416|1372.3|1351.7|1353.3|1328.7|1326|1320.3|1358.7|1358|1346.3|1335|1316.7|1312|1310|1291.3|1312.3|1328.7|1317.3|1303|1303||1330.7|1298.7|1238.7|1204.3|1215|||1219.7|1236.7|1221|1220|1197.3|1169.7|1167.7|1176|1198.3|1172.3|1182.7|1198|1207.7|1200|1201|1167.7|1147|1167.7|1172|1139|1152|1115.7|1104.3|1141|1164|1153|1129||1102|1115|1124|1137|1119|1105.3|1136|1151.3|1139|1047.7|1080|1077.7|1087.7||1085.7|1059.7|1082.3|1090.7|1114|1134.7|1143.3|1155.3|1189.3|1180|1175|1141.7|1145|1157.3|1175|1176|1180.7|1128.7|1143.7|1128.7|1096.7|1091.3||1083.3|1125.3|1127.7|1104.7|1109.7|1121|||1106.7|1126|1112|1115|1148|1134.7|1116.7|1089.7|1107.7|1111|1126.3|1142|1140.7|1132|1144.3|1135.7|1143.3|1159.3|1156.3|1150|1148|1151.7|1151|1140.7|1148|1148|1154.7|1155.7|1149.3||1104.3|1100|1094.7|1108|1017.3|1068.7|1100|1105|1098.7|1154.3|||1158.3|1150|1170.3|1172|1196|1183.3|1151.7|1155.7|1101.3|1133.3|1141.7|1159.7|1166.7|1133.7|1150.7|1140.3|1173.3|1159.7|1175|1160.7|1193.7|1215.7|1236|1236|1222|1240.7|1239.7|1193|1244.3|1269.7|1296.3|1304.3|1300|1281.3|1286.3|1281.3|1268.7|1231|1229|1256.7|1209.7|1199|1175.3|1157|1181.7|1195|1205.3|1189|1158.7|1153.3|1184.7|1179.7|1152.3|1151.3|1119.3
04743|952815|/equities/seven-bank-ltd|TOPIX500|234|234|233|236|242|246|252|254|250|249|245|244|248|248|253|246|251|253|262|266|269|266|260|266|272|274|268|266|262|263|254|252|253|257|247|242|243|243|243|243|240|242|241||243|239|243|246|245|246|245||246|245|246|239|236|236|232|230|230|231|229|231|230|225|223|222|224|223|224|226|228|227||223|220|220|215|215|||218|219|217|218|218|216|217|219|218|220|222|220|224|222|218|218|217|218|219|221|223|227|229|231|230|230|233||230|233|236|238|240|238|242|247|254|248|245|244|243||241|239|242|241|244|245|246|246|246|244|248|248|251|255|260|258|261|260|259|259|260|252||255|263|264|260|260|261|||264|263|260|263|267|265|262|258|264|261|263|264|262|268|266|266|269|270|270|267|268|269|269|270|267|268|271|265|259||256|261|262|265|257|257|265|271|269|271|||272|280|279|276|278|282|285|288|277|283|294|297|301|296|296|293|295|297|300|296|298|302|296|305|300|296|301|292|296|301|302|304|302|305|308|309|309|311|307|312|310|306|303|302|304|301|306|291|285|280||284|282|280|283
04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|2634|2577|2549|2565|2575|2502|2463|2454|2478|2505|2509|2557|2542|2474|2514|2542|2525|2537|2542|2619|2555|2554|2537|2522|2539|2542|2580|2485|2471|2443|2493|2447|2442|2437|2402|2458|2451|2464|2482|2516|2448|2529|2516||2655|2685|2644|2596|2656|2661|2639||2634|2634|2572|2556|2584|2600|2603|2602|2691|2739|2814|2802|2775|2804|2837|2811|2958|2940|2906|3005|2945|2877||2969|2978|2820|2844|2882|||2812|2896|2841|2783|2810|2809|2811|3020|3025|3035|2914|2861|2845|2852|2809|2868|2894|2885|2894|2963|3030|3090|3120|3060|2988|2873|2768||2723|2712|2487|2471|2569|2609|2618|2568|2530|2747|2655|2624|2495||2586|2515|2579|2755|2675|2580|2740|2770|2765|2800|2875|2770|2800|2875|2855|2850|2820|2780|2670|2655|2650|2665||2725|2815|2830|2735|2385|2417.5|||2412.5|2422.5|2355|2277.5|2295|2307.5|2307.5|2365|2397.5|2412.5|2462.5|2500|2545|2425|2437.5|2412.5|2465|2475|2460|2505|2467.5|2455|2455|2437.5|2380|2425|2435|2365|2440||2410|2342.5|2367.5|2380|2285|1935|1892.5|1870|1850|1852.5|||1842.5|1902.5|1915|1892.5|1870|1887.5|1860|1877.5|1852.5|1887.5|1865|1872.5|1797.5|1775|1767.5|1735|1760|1750|1760|1780|1735|1747.5|1750|1767.5|1737.5|1732.5|1740|1727.5|1772.5|1785|1730|1715|1695|1720|1725|1732.5|1762.5|1775|1757.5|1707.5|1662.5|1652.5|1677.5|1677.5|1650|1652.5|1630|1592.5|1542.5|1535|1567.5|1550|1522.5|1515|1527.5
04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|1810|1825|1780|1865|1881|1863|1922|1923|1908|1907|1918|1885|1912|1881|1942|1929|1876|1910|1938|1923|1907|1870|1816|1874|1862|1898|1835|1851|1833|1863|1994|1965|1957|1958|1958|2055|1975|1973|1984|1956|2013|2040|1991||2140|2099|2256|2336|2334|2346|2330||2328|2279|2241|2265|2283|2234|2216|2247|2174|2350|2243|2113|2073|2156|2074|2035|1928|1884|1922|1835|1791|1728||1700|1675|1637|1630|1584|||1564|1558|1503|1550|1511|1508|1500|1477|1484|1469|1502|1458|1412|1396|1406|1418|1382|1377|1415|1371|1390|1397|1400|1440|1462|1410|1383||1325|1290|1197|1184|1183|1159|1165|1187|1170|1176|1300|1253|1234||1231|1200|1242|1252|1279|1292|1280|1260|1291|1253|1266|1276|1292|1281|1305|1301|1311|1325|1321|1323|1334|1303||1298|1277|1248|1233|1240|1317|||1353|1328|1337|1346|1358|1314|1335|1320|1345|1373|1380|1389|1380|1349|1317|1299|1256|1273|1259|1214|1213|1222|1245|1248|1257|1265|1263|1268|1280||1233|1224|1132|1115|1051|1030|1092|1085|1141|1171|||1182|1199|1197|1189|1195|1178|1136|1149|1122|1148|1150|1199|1188|1125|1114|1123|1146|1114|1163|1163|1192|1194|1178|1178|1197|1200|1200|1136|1189|1213|1276|1287|1305|1221|1213|1202|1189|1167|1167|1218|1170|1167|1135|1117|1129|1130|1195|1133|1120|1094|1116|1120|1134|1181|1147
04746|1011980|/equities/shift-inc|TOPIX500|14650|14310|14220|14650|14950|14880|14940|14840|14040|13820|15000|13480|13830|13500|13370|13330|13280|13090|12600|13510|13050|12810|12540|12820|12750|12910|12900|12690|12600|12010|12370|11810|11770|11560|12040|12350|12770|13470|13450|12960|12880|12980|13540||14750|14680|14040|14070|13630|13740|13290||13410|13450|12940|12720|12670|12910|13000|12950|12820|12620|12990|12610|13100|13150|12480|12070|12010|12110|12310|12570|12190|11840||12400|14350|14760|14870|14740|||14310|14300|13730|13890|14060|14000|13310|13970|14110|14090|13420|13670|13960|13870|13220|13470|13750|13820|13710|14380|14930|15070|15470|15470|15270|14770|15410||14530|14540|14230|13720|14180|14040|14190|13700|13600|14750|14350|14410|13840||13090|13310|13260|13750|13590|13450|14340|16090|16720|17230|16860|16400|16900|17200|17010|17550|18000|16070|15670|15500|15260|15340||15760|16170|15900|15880|15240|15250|||14410|14010|13220|12490|12420|12450|12320|12450|12640|12330|13000|13460|13420|12650|12270|11930|12480|12530|12500|12890|12920|12200|11820|12000|11670|11530|11270|10830|11380||11550|12190|11800|11610|11430|11100|11300|11400|11700|11770|||11700|11680|11250|11270|11170|11390|11640|11820|12780|11220|11140|10910|10750|10610|10480|10870|10960|11130|11130|11150|11110|11150|11340|11370|11080|10950|10690|10300|10540|10470|10580|10220|9920|10210|10270|10440|10750|10500|10180|9630|9400|10030|10220|9150|9300|9160|9030|9090|8900|8390|8620|8540|8360|8450|8700
04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|813|812|808|811|808|816|812|812|817|836|828|819|838|831|847|838|847|860|862|887|900|894|873|906|920|906|900|847|850|849|826|828|820|832|802|788|773|766|764|759|743|750|755||761|759|775|771|759|757|756||756|759|759|751|737|738|732|727|711|735|751|750|729|728|731|733|733|723|720|723|716|741||718|716|708|692|681|||672|677|668|661|658|654|654|666|672|669|679|681|695|701|686|691|694|700|712|723|715|722|710|740|739|752|774||782|779|793|800|798|793|806|810|796|774|781|768|770||775|752|761|770|769|777|780|778|791|790|787|769|772|786|797|800|803|808|808|813|808|787||804|809|823|812|814|821|||819|799|801|797|801|789|789|788|787|801|809|807|805|808|806|786|788|794|792|773|767|770|769|764|777|791|797|787|769||746|741|743|752|738|710|715|739|744|779|||773|769|788|782|788|801|778|799|775|787|775|772|789|766|778|770|795|785|788|780|781|794|791|801|807|805|822|809|817|828|839|835|837|815|817|808|818|809|808|830|842|817|796|799|809|805|805|793|804|810|812|808|809|799|763
04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|4035|4085|3940|4045|4125|4155|4135|4155|4085|4090|4115|4085|4085|4035|4110|4155|4090|4005|4080|4100|4000|3980|3930|3905|3910|3940|3885|3845|3815|3820|3840|3810|3820|3855|3840|3870|3820|3905|3890|3910|3830|4045|4050||4365|4380|4315|4415|4405|4375|4325||4315|4340|4190|4050|4070|4095|4065|4015|3985|4085|4155|4125|4155|4125|4075|4095|4165|4105|4060|4205|4150|4045||4020|3910|3925|4040|3960|||4010|4055|3960|3910|3875|3880|3790|3810|3795|3820|3765|3755|3695|3775|3755|3890|3855|3835|3870|3830|3840|3755|3755|3780|3690|3635|3660||3555|3575|3550|3570|3585|3490|3500|3545|3485|3185|3130|3085|3005||3005|2971|3035|3040|3065|3035|3020|2977|3010|2989|3010|2925|2980|3060|3090|3115|3140|3185|3160|3210|3175|3125||3190|3240|3195|3115|3140|3270|||3280|3295|3290|3290|3360|3330|3255|3270|3290|3300|3320|3355|3245|3130|3165|3170|3180|3175|3200|3200|3200|3170|3190|3200|3185|3195|3225|3160|3110||3170|2782|2765|2757|2723|2661|2740|2787|2834|2810|||2845|2899|2910|2886|2914|2921|2906|2918|2876|2887|2898|2929|2928|2892|2824|2845|2868|2847|2917|2852|2858|2866|2847|2867|2840|2813|2786|2678|2810|2888|2914|2907|2936|2950|2983|3000|2967|2951|2915|2960|2906|2926|2800|2799|2759|2806|2750|2705|2747|2686|2738|2756|2703|2635|2593
04749|946277|/equities/shimamura-co-ltd|TOPIX500|1806.6649|1814.9982|1784.9982|1813.3315|1834.9982|1873.3314|1876.6648|1874.9982|1928.3314|1914.998|1921.6648|1948.3314|1933.3314|1943.3314|2146.6646|2084.9978|2079.9978|2128.3313|2109.9978|2099.9978|2028.3313|2041.6647|2013.3313|2009.998|1998.3313|1951.6647|1903.3314|1888.3314|1831.6648|1793.3315|1801.6649|1788.3315|1763.3315|1794.9982|1768.3315|1766.6649|1753.3315|1796.6649|1791.6649|1814.9982|1768.3315|1809.9982|1793.3315||1904.998|1933.3314|1949.998|1936.6647|1958.3314|1944.998|1959.998||1936.6647|1948.3314|1944.998|1933.3314|1941.6647|1933.3314|1976.6647|1968.3314|1933.3314|1919.998|1941.6647|1906.6648|1933.3314|1958.3314|1946.6647|1963.3314|1991.6647|2033.3313|2018.3313|1998.3313|1979.998|1979.998||1961.6647|1928.3314|1909.998|1884.9982|1854.9982|||1806.6649|1739.9983|1723.3317|1738.3315|1743.3315|1743.3315|1734.9983|1764.9983|1761.6649|1758.3315|1774.9982|1741.6649|1741.6649|1738.3315|1693.3317|1716.6649|1658.3317|1676.665|1714.9983|1741.6649|1731.6649|1784.9982|1799.9982|1823.3315|1816.6648|1821.6648|1868.3314||1843.3315|1878.3314|1861.6648|1866.6648|1886.6648|1898.3314|1879.9982|1871.6648|1803.3315|1896.6648|1884.9982|1864.9982|1888.3314||1861.6648|1853.3314|1916.6648|1936.6647|1881.6648|1866.6648|1868.3314|1844.9982|1814.9982|1818.3315|1809.9982|1791.6649|1766.6649|1769.9983|1744.9983|1784.9982|1754.9983|1743.3315|1764.9983|1756.6649|1753.3315|1691.6649||1704.9983|1733.3315|1596.665|1601.665|1569.9984|1491.6652|||1466.6652|1448.3319|1458.3319|1433.3319|1464.9985|1451.6652|1421.6653|1413.3319|1431.6653|1424.9985|1451.6652|1464.9985|1433.3319|1458.3319|1458.3319|1476.6652|1476.6652|1466.6652|1439.9985|1419.9985|1401.6653|1353.332|1329.9987|1343.332|1324.9987|1329.9987|1299.9987|1311.6654|1276.6654||1254.9988|1256.6654|1241.6654|1226.6654|1223.3322|1221.6654|1196.6655|1216.6654|1241.6654|1286.6654|||1274.9988|1244.9988|1233.3322|1229.9988|1248.332|1256.6654|1269.9988|1238.3322|1204.9988|1208.3322|1198.3322|1198.3322|1198.3322|1176.6655|1156.6655|1169.9988|1216.6654|1281.6654|1263.332|1279.9988|1319.9987|1259.9988|1241.6654|1231.6654|1241.6654|1244.9988|1246.6654|1223.3322|1249.9988|1256.6654|1288.332|1283.332|1289.9987|1298.332|1291.6654|1288.332|1274.9988|1244.9988|1263.332|1258.332|1231.6654|1218.3322|1188.3322|1156.6655|1153.3322|1163.3322|1144.9989|1129.9989|1134.9989|1138.3322|1159.9988|1156.6655|1183.3322|1136.6655|1106.6655
04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|26280|26460|26575|26860|26845|27025|26780|26450|26590|26660|26465|26160|25785|25955|26535|27075|26660|26375|26540|26105|25545|25380|25615|25770|25455|25755|25950|25525|24990|24520|24520|24240|24340|23965|23700|23980|23610|23795|23980|24175|23810|24405|24310||25405|26165|26315|26010|25865|26365|26325||26375|24560|24555|24575|24480|24950|25370|25230|24605|25135|26575|25750|26220|26265|25865|25575|24940|25400|25050|25570|25000|24950||24450|23600|23315|23980|23975|||24085|24420|24350|24245|24245|24280|24160|24270|23860|24135|24035|24185|24240|24445|24350|24285|24420|24400|24395|24255|24495|25050|24740|24885|24805|24460|24315||23445|23380|22600|22500|23105|23390|23000|22585|22650|24665|24760|23590|23795||24035|23765|23810|23750|20300|20090|20330|20160|20380|20610|20600|20440|20630|20960|20720|20800|21220|21530|21390|21300|21860|21430||20720|21580|21510|21290|21230|21350|||21080|21090|21270|21060|21340|21390|21260|21250|21700|21790|22080|22480|22240|22380|22450|22270|22880|22920|23250|23390|23000|23070|23040|23000|22790|22910|22980|22450|22860||23300|23500|23570|23380|22940|23000|23030|22260|21530|21720|||21460|21550|21430|21290|21260|21420|21400|21090|20980|21400|21520|21910|21770|22010|21640|20880|20750|20610|20640|20520|20480|20720|20690|20820|21130|21150|20760|20220|20340|20340|19730|19830|19870|19920|20140|20060|19990|19950|19810|19910|19560|19740|20130|20410|20180|20240|20460|19000|18880|18380|18520|17850|18030|17150|16150
04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|890|884|881|899|909|910|907|898|909|908|904|904|910|903|906|901|902|896|922|936|939|926|902|927|933|926|921|909|928|921|903|912|884|880|858|858|848|846|837|828|805|845|817||817|806|803|815|828|822|794||786|792|799|764|747|756|735|737|737|766|776|771|774|787|779|761|769|765|775|779|761|764||768|759|744|726|740|||750|758|740|745|740|732|738|765|780|780|803|814|821|818|832|844|819|815|819|807|810|807|793|812|807|819|821||798|811|796|803|797|793|803|823|816|777|757|744|741||740|724|727|725|746|759|748|742|756|743|766|768|774|781|790|785|788|795|791|798|790|769||789|811|825|805|804|815|||822|805|809|824|837|815|802|790|794|798|806|806|796|805|816|803|803|811|814|801|801|794|809|800|796|798|811|805|797||773|782|779|781|740|756|816|827|835|843|||844|838|850|866|868|853|834|851|836|851|847|861|870|860|869|864|885|871|887|858|885|895|890|895|892|878|891|845|881|888|921|963|945|934|925|928|924|919|912|923|910|893|862|853|865|876|869|855|845|846|860|864|875|874|848
04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3816|3869|3740|3807|3875|3799|3777|3795|3802|3818|3942|3875|3802|3861|3838|3832|3779|3722|3788|3812|3745|3669|3612|3654|3655|3728|3761|3666|3631|3637|3685|3507|3502|3466|3497|3498|3450|3485|3557|3569|3470|3625|3585||3748|3724|3708|3750|3795|3748|3657||3585|3623|3615|3616|3601|3679|3680|3654|3635|3754|3846|3860|3927|3864|3836|3819|3858|3773|3790|3816|3877|3929||3804|3702|3549|3612|3567|||3608|3669|3574|3534|3501|3466|3418|3439|3418|3424|3415|3432|3406|3411|3449|3489|3430|3460|3553|3538|3545|3523|3427|3389|3369|3282|3183||3032|3013|3028|3068|3066|3046|3094|3032|3036|3020|2928|2908|2936||2838|2778|2861|2908|2926|2926|2889|2897|2898|2858|2856|2835|2857|2859|2831|2822|2827|2821|2768|2758|2724|2698||2737|2786|2794|2790|2797|2800|||2818|2797|2813|2840|2840|2785|2776|2718|2757|2698|2735|2718|2620|2598|2577|2559|2610|2604|2597|2558|2540|2558|2589|2571|2560|2587|2605|2577|2550||2456|2538|2543|2482|2481|2455|2595|2595|2700|2705|||2681|2627|2585|2568|2585|2656|2579|2564|2482|2506|2475|2495|2505|2495|2444|2474|2519|2456|2496|2456|2458|2453|2469|2481|2476|2501|2498|2370|2491|2530|2554|2498|2550|2507|2526|2538|2526|2520|2524|2546|2506|2506|2405|2385|2431|2451|2430|2356|2390|2377|2397|2396|2424|2409|2390
04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|3365|3495|3400|3420|3465|3470|3410|3460|3455|3510|3565|3630|3680|3530|3635|3655|3570|3425|3365|3290|3300|3260|3225|3145|3225|3160|3150|2971|2980|2902|2937|2812|2783|2718|2749|2770|2779|2865|2884|2888|2854|2942|2913||3035|2978|2905|3010|3030|2995|2876||2791|2817|2704|2681|2715|2789|2855|2684|2630|2454|2530|2627|2700|2686|2646|2691|2659|2647|2662|2651|2669|2577||2556|2475|2481|2492|2340|||2360|2350|2319|2288|2296|2288|2248|2325|2366|2395|2295|2319|2306|2334|2328|2342|2326|2312|2323|2334|2350|2362|2311|2270|2240|2118|2058||1959|1941|1968|1978|1990|1929|1847|1837|1810|1900|1854|1885|1808||1761|1817|1881|1950|1909|1910|1893|1982|2018|1991|2003|1985|2030|2064|2053|2019|2023|1978|1953|1918|1888|1834||1835|1782|1762|1721|1723|1760|||1758|1762|1774|1700|1659|1641|1624|1613|1627|1578|1591|1647|1638|1618|1577|1578|1652|1647|1654|1644|1627|1635|1684|1740|1728|1739|1730|1705|1671||1612|1637|1670|1661|1606|1574|1651|1679|1694|1708|||1794|1776|1701|1678|1654|1691|1700|1737|1655|1676|1626|1558|1569|1510|1471|1469|1461|1446|1469|1469|1486|1501|1500|1506|1533|1524|1493|1464|1383|1416|1432|1407|1420|1410|1390|1403|1399|1422|1368|1393|1404|1418|1373|1387|1375|1350|1315|1293|1353|1352|1386|1381|1375|1364|1329
04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|1567|1569|1572|1609|1636|1642|1657|1654|1685|1687|1711|1684|1733|1716|1775|1774|1745|1789|1886|1850|1926|1922|1919|1931|1918|1937|1915|1924|1927|1910|1922|1930|1830|1796|1746|1719|1745|1664|1589|1580|1520|1558|1535||1541|1453|1449|1465|1459|1408|1373||1361|1355|1382|1348|1335|1308|1273|1283|1286|1289|1277|1298|1329|1342|1337|1358|1371|1359|1375|1402|1409|1398||1399|1360|1292|1273|1280|||1271|1281|1271|1284|1262|1224|1233|1249|1247|1218|1237|1234|1244|1242|1210|1226|1245|1262|1275|1285|1265|1264|1242|1319|1334|1334|1339||1308|1323|1352|1357|1365|1328|1400|1435|1411|1342|1350|1287|1336||1316|1252|1271|1280|1340|1360|1370|1324|1349|1342|1355|1341|1344|1365|1382|1344|1325|1339|1332|1339|1315|1305||1294|1358|1337|1294|1285|1341|||1390|1414|1428|1482|1465|1438|1469|1422|1434|1345|1319|1242|1253|1248|1239|1217|1209|1215|1202|1166|1174|1192|1210|1201|1208|1189|1211|1220|1220||1194|1186|1162|1187|1122|1188|1263|1281|1295|1303|||1276|1284|1298|1303|1309|1300|1303|1308|1264|1292|1281|1271|1283|1261|1270|1279|1298|1296|1311|1310|1339|1391|1385|1397|1410|1435|1421|1366|1404|1430|1489|1502|1532|1490|1442|1426|1398|1375|1375|1421|1394|1349|1317|1309|1339|1328|1332|1304|1288|1281|1332|1313|1340|1321|1301
04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|5727|5676|5545|5646|5670|5728|5826|5762|5766|5755|5850|5740|5782|5868|5961|5900|5927|5952|6040|6056|6003|5901|5853|6004|5900|5989|5923|5879|5908|6088|5968|5950|5925|5739|5572|5460|5429|5586|5514|5496|5413|5722|5821||5811|5904|5984|6047|6138|6070|5976||5972|5841|5941|5858|5729|5752|5606|5715|5680|5731|5761|5697|5751|5658|5683|5732|5688|5769|5790|5841|5885|5955||5841|5736|5594|5542|5627|||5635|5679|5556|5517|5542|5573|5576|5640|5654|5579|5439|5492|5550|5607|5620|5600|5591|5655|5610|5596|5590|5627|5593|5712|5700|5693|5578||5557|5602|5630|5640|5622|5612|5624|5780|5566|5600|5553|5580|5295||5153|4924|4885|4886|4982|5035|5059|5064|5167|5217|5238|5154|5300|5404|5378|5485|5524|5480|5424|5499|5471|5416||5629|5735|5870|5783|5769|5769|||5868|5826|5786|5784|5791|5798|5798|5780|5852|5777|5793|5884|5880|5915|5883|5886|6015|6090|6186|6166|6184|6250|6170|6127|6111|6234|6202|6110|6084||6043|6076|6150|6212|6097|6259|6445|6430|6400|6374|||6371|6438|6260|6154|6158|6321|6308|6247|6134|6201|6286|6367|6514|6605|6513|6535|6750|6658|6892|6846|6972|7047|7087|6937|6798|6776|6801|6535|6503|6435|6614|6501|6472|6285|6221|6220|6180|6190|6361|6076|6045|5891|5843|5749|5708|5803|5743|5623|5714|5822|6091|5507|5636|5960|5827
04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|2929|2949|2894|2906|2958|2982|2995|2962|3000|2990|2995|2980|3065|3015|3060|3080|3115|3110|3145|3215|3140|3170|3170|3200|3210|3240|3155|3090|3095|3065|3010|3000|3020|3060|2995|3005|2920|2985|2980|2980|2955|2990|2945||2940|2935|2960|2980|3070|3145|3155||3110|3095|3170|3000|3035|3110|3090|3065|3020|3030|3115|3035|3055|3010|2965|2950|2935|2940|2895|2915|2930|2910||2850|2830|2790|2830|2860|||2870|2870|2835|2805|2795|2795|2740|2770|2755|2760|2755|2760|2770|2710|2685|2670|2560|2555|2585|2625|2590|2585|2600|2630|2585|2540|2540||2505|2500|2480|2530|2610|2565|2565|2575|2630|2665|2635|2640|2510||2482.5|2475|2520|2530|2535|2535|2575|2595|2640|2610|2640|2660|2690|2705|2690|2695|2710|2645|2590|2585|2595|2510||2565|2630|2645|2565|2575|2600|||2635|2595|2550|2525|2540|2535|2485|2455|2450|2470|2470|2510|2497.5|2472.5|2450|2437.5|2472.5|2440|2460|2377.5|2380|2362.5|2387.5|2367.5|2335|2357.5|2320|2325|2227.5||2212.5|2262.5|2247.5|2300|2272.5|2270|2262.5|2280|2270|2285|||2272.5|2265|2300|2272.5|2307.5|2307.5|2305|2315|2272.5|2250|2280|2362.5|2335|2272.5|2295|2282.5|2242.5|2207.5|2185|2167.5|2202.5|2232.5|2230|2227.5|2207.5|2242.5|2235|2187.5|2232.5|2250|2255|2220|2197.5|2215|2290|2330|2322.5|2317.5|2330|2272.5|2320|2400|2390|2370|2397.5|2407.5|2350|2362.5|2330|2355|2410|2395|2385|2405|2395
04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|7789|7685|7515|7754|7675|8006|7896|7832|7843|7574|7483|7523|7483|7594|7697|7634|7554|7422|7381|7333|7316|7247|7176|7428|7734|7979|8157|8173|8133|8086|8060|8066|8090|8089|8169|8128|7946|7956|7950|7975|7913|8148|8152||8150|8142|8250|8223|8108|8180|7995||7682|7897|7788|7508|7509|7477|7364|6871|6789|6881|6893|6961|7009|7075|6775|6715|6780|6609|6647|6688|6637|6578||6722|6700|6835|6938|7145|||7136|7223|6905|7034|7046|7033|7054|7133|7167|7166|7264|7345|7380|7313|7305|7288|7276|7400|7488|7382|7400|7397|7360|7393|7416|7388|7300||7171|7201|7226|7312|7252|7137|7383|7363|7375|7041|6941|6894|6767||6546|6450|6545|6644|6677|6641|6881|6853|6959|6865|6850|6745|6798|6836|6722|6599|6587|6564|6455|6502|6417|6158||6035|6114|6123|6061|6117|6210|||6289|6208|6180|6090|6106|6139|6167|6079|6070|6013|6082|6175|6178|6208|6171|6071|5996|6040|6037|5802|5759|5776|5724|5698|5662|5670|5743|5743|5480||5540|6064|6136|6008|5955|5850|5944|6250|6610|6615|||6618|6754|6665|6718|6766|6795|6720|6762|6712|6781|6845|6984|6921|6760|6752|6823|6835|6808|7009|7023|6985|6960|6973|7076|7021|6974|6960|6833|7026|7126|7223|7269|7156|6917|6991|6981|6951|6802|6570|6837|6732|6762|6426|6404|6462|6582|6503|6311|6475|6401|6342|6621|6503|6390|6405
04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|836|837|825|836|846|853|854|848|847|851|854|848|856|852|864|853|865|870|889|896|895|893|881|914|916|910|892|865|863|881|868|870|858|870|850|831|830|826|819|811|778|810|800||798|795|805|812|818|806|793||799|800|812|787|773|765|759|762|760|763|764|767|774|767|775|782|788|785|786|790|791|783||775|763|746|736|744|||756|762|756|758|755|745|752|757|761|759|766|765|773|770|753|757|753|763|768|759|754|748|742|778|785|782|794||783|781|778|780|767|765|766|766|743|726|726|712|722||721|700|708|706|714|717|718|708|720|718|726|719|720|721|730|725|724|730|728|734|734|726||726|753|763|745|744|750|||767|766|764|770|779|769|765|749|764|755|745|735|737|737|737|742|736|743|747|729|726|733|735|734|742|748|748|741|737||707|706|705|712|699|684|698|694|699|699|||691|698|711|707|714|703|698|699|682|699|689|695|705|694|689|692|693|696|700|690|702|711|705|711|712|718|718|694|706|715|735|739|743|722|718|719|703|692|686|692|676|644|626|622|630|628|631|619|621|616|635|627|650|646|635
04759|949826|/equities/sho-bond-holdings|TOPIX500|1197.5|1193.75|1186.25|1207.5|1226.25|1236.25|1246.25|1240|1232.5|1236.25|1223.75|1205|1237.5|1222.5|1213.75|1191.25|1191.25|1192.5|1202.5|1221.25|1203.75|1205|1185|1211.25|1228.75|1221.25|1216.25|1220|1205|1192.5|1168.75|1160|1152.5|1156.25|1160|1172.5|1170|1176.25|1185|1172.5|1162.5|1183.75|1153.75||1182.5|1190|1186.25|1195|1193.75|1205|1206.25||1172.5|1186.25|1177.5|1150|1157.5|1145|1142.5|1130|1138.75|1150|1171.25|1151.25|1156.25|1176.25|1138.75|1136.25|1142.5|1155|1140|1178.75|1185|1210||1260|1248.75|1236.25|1237.5|1241.25|||1252.5|1265|1257.5|1260|1252.5|1270|1245|1257.5|1252.5|1257.5|1265|1287.5|1275|1277.5|1272.5|1265|1252.5|1255|1287.5|1300|1300|1315|1300|1352.5|1345|1360|1382.5||1350|1335|1352.5|1350|1362.5|1332.5|1357.5|1360|1327.5|1340|1317.5|1305|1300||1282.5|1255|1267.5|1270|1275|1280|1300|1295|1327.5|1302.5|1307.5|1292.5|1290|1287.5|1282.5|1272.5|1270|1285|1280|1290|1282.5|1280||1305|1330|1337.5|1315|1297.5|1285|||1287.5|1280|1277.5|1305|1330|1295|1282.5|1275|1265|1270|1287.5|1282.5|1280|1262.5|1252.5|1243.75|1260|1280|1280|1285|1287.5|1282.5|1290|1270|1250|1265|1238.75|1246.25|1192.5||1130|1167.5|1158.75|1165|1157.5|1132.5|1165|1176.25|1192.5|1197.5|||1183.75|1215|1193.75|1177.5|1190|1206.25|1203.75|1200|1178.75|1202.5|1207.5|1203.75|1230|1212.5|1197.5|1190|1193.75|1207.5|1231.25|1196.25|1188.75|1211.25|1220|1242.5|1232.5|1232.5|1221.25|1203.75|1220|1246.25|1247.5|1247.5|1248.75|1228.75|1246.25|1246.25|1248.75|1250|1246.25|1203.75|1207.5|1213.75|1192.5|1181.25|1177.5|1175|1188.75|1165|1141.25|1143.75|1160|1135|1122.5|1098.75|1093.75
04760|952951|/equities/shochiku-co-ltd|TOPIX500|12440|12390|12060|12390|12290|12690|12400|12980|13240|13350|13160|13210|13470|13480|13850|13840|13760|13720|13510|13350|13260|13170|13200|13450|13940|14020|14160|14270|14380|14300|14310|14610|14960|15200|15040|15230|15420|15890|15390|15660|15900|15730|15320||15630|15250|15350|15590|15340|15380|15290||15270|15200|15380|15170|14880|15090|14470|14340|14330|14550|14470|14320|14240|14300|14390|14430|14310|14260|15000|14910|14660|14700||14280|14040|13960|13810|13860|||14140|14210|13880|13950|13650|13610|13590|13820|13930|14150|14160|14300|14290|14010|13870|13880|13570|13380|13440|13490|13140|13070|13010|13580|13330|13420|13650||13200|13430|13600|13770|13520|13090|13750|13940|13530|13120|13040|13090|12660||12380|12060|12260|12300|12410|12510|12450|12420|12430|12510|13140|12950|14330|15460|15410|15310|15340|15490|15310|15360|15560|15230||15370|15620|15420|15270|15320|15350|||15490|15170|15260|15210|15270|15080|14870|14600|14740|14320|14320|14320|14180|14120|14200|14020|13880|14460|14400|13970|14080|13840|14130|13850|13810|14100|13960|13780|13310||12790|12680|12680|12770|12260|11880|12190|12570|12790|12890|||13200|13310|13010|13030|13330|13760|13460|14390|14290|14640|14630|14980|14650|14740|14720|14670|14850|14940|14920|14880|14890|14880|14520|14610|14690|14480|14570|14160|14690|14640|14890|14940|14680|14380|14340|14300|14210|13960|14100|14290|14030|14000|13480|13340|13150|13300|13410|13080|13030|12870|12980|12980|12800|12340|11860
04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|3205|3265|3225|3345|3395|3410|3420|3455|3340|3370|3330|3395|3420|3325|3255|3155|3105|3150|3190|3135|3160|3215|3150|3205|3215|3245|3230|3165|3145|3150|3035|3045|3055|3040|2985|2919|2810|2760|2645|2635|2594|2632|2607||2592|2601|2649|2688|2650|2695|2657||2648|2650|2652|2615|2622|2631|2610|2558|2497|2511|2439|2431|2433|2408|2434|2443|2417|2392|2432|2451|2441|2303||2251|2229|2183|2187|2203|||2197|2218|2225|2209|2140|2159|2208|2245|2242|2194|2230|2218|2250|2257|2160|2201|2125|2064|2012|1957|1967|1950|1937|2028|1998|2002|1951||1928|1940|1976|1973|1943|1924|1964|1970|1983|1889|1875|1800|1808||1825|1767|1826|1833|1893|1929|1917|1885|1916|1856|1875|1865|1899|1910|1979|1953|1983|2023|2018|1985|1911|1856||1922|2007|2012|1983|1996|2070|||2113|2089|2095|2116|2067|1995|1990|1965|2010|2008|1973|1981|2002|2025|2067|2094|2087|2141|2129|2095|2121|2106|2169|2188|2251|2294|2324|2366|2306||2219|2244|2240|2288|2175|2176|2297|2326|2374|2366|||2378|2382|2414|2393|2400|2346|2333|2322|2271|2331|2346|2374|2393|2356|2355|2377|2416|2398|2474|2468|2548|2569|2580|2614|2623|2629|2641|2553|2581|2630|2696|2710|2664|2627|2589|2606|2572|2571|2575|2603|2567|2530|2428|2299|2337|2298|2286|2185|2341|2296|2364|2370|2357|2272|2230
04762|951927|/equities/skylark-co-ltd|TOPIX500|1644|1625|1595|1635|1653|1713|1683|1681|1694|1694|1689|1668|1718|1684|1683|1653|1631|1656|1673|1720|1717|1706|1673|1714|1741|1733|1741|1750|1724|1698|1667|1694|1689|1727|1665|1663|1668|1682|1658|1693|1648|1687|1679||1638|1627|1633|1649|1631|1618|1660||1687|1695|1717|1718|1718|1738|1713|1692|1715|1795|1695|1682|1657|1647|1642|1633|1610|1575|1589|1575|1549|1554||1556|1534|1533|1509|1510|||1597|1571|1602|1626|1626|1622|1626|1633|1638|1643|1670|1634|1659|1648|1637|1619|1611|1646|1626|1630|1631|1590|1581|1621|1606|1632|1620||1577|1576|1622|1648|1648|1604|1644|1666|1679|1537|1537|1544|1520||1501|1487|1522|1531|1539|1551|1522|1566|1564|1534|1516|1477|1502|1519|1500|1503|1519|1541|1538|1539|1533|1511||1500|1519|1523|1501|1505|1530|||1531|1524|1520|1497|1499|1521|1684|1680|1685|1648|1639|1650|1643|1661|1686|1638|1638|1663|1635|1618|1608|1573|1588|1553|1550|1548|1594|1604|1578||1509|1507|1540|1548|1499|1465|1500|1569|1609|1620|||1638|1641|1635|1625|1637|1616|1566|1615|1605|1662|1622|1632|1628|1594|1630|1629|1711|1715|1778|1796|1821|1820|1809|1806|1804|1795|1799|1754|1762|1771|1808|1822|1826|1789|1768|1762|1756|1762|1747|1791|1763|1769|1717|1660|1709|1702|1713|1681|1650|1693|1735|1732|1778|1700|1597
04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|64650|65970|63610|65900|65930|65850|66630|66340|66320|66030|66740|66280|64730|65890|66680|66770|65430|64310|65960|65300|65010|64750|62580|62260|63030|64730|66490|63790|63000|62470|62790|60120|60130|60000|61700|63550|63200|64100|65460|64470|62900|65880|64490||65860|65250|65820|66140|66450|67480|66440||66030|66510|64860|63410|62830|64820|65390|64510|63360|66040|66960|66460|67740|68240|67800|66880|67370|67290|67960|69180|67260|67580||68200|67200|64700|64000|63180|||62950|64170|63290|62730|63080|63360|62630|63540|63840|64050|64320|64770|65130|65090|65550|66330|64860|64510|64830|65490|65990|66590|66320|66660|65900|64780|63030||60250|60580|58160|58500|60000|60450|62370|61280|60300|60680|58770|58500|57370||56270|55300|56600|56590|56160|56350|56770|57260|57390|57870|57990|57520|57840|59270|59570|57600|58080|58310|57900|57540|56800|56980||58460|59610|58540|57080|56700|58120|||58260|57200|57090|57100|57620|56570|57200|56750|56480|57710|58130|60370|59340|57980|58250|58720|59350|59130|59350|58990|58710|59190|59730|60150|59520|59800|59920|59600|57830||55450|55680|55350|54990|54700|55070|56700|57190|57740|58420|||57350|58350|56900|57080|58360|60080|56390|56870|55700|56330|56530|57350|56950|55950|54260|54800|55180|55730|56080|55710|55240|55200|55630|55820|55490|55590|55550|52500|54020|55050|55890|56190|56690|57980|57950|57630|57120|56220|54370|56810|55700|55500|53990|53320|53560|54000|53000|51210|52300|51180|52030|50840|51120|50560|49560
04764|951783|/equities/sms-co-ltd|TOPIX500|3190|3270|3225|3295|3400|3425|3375|3445|3375|3395|3415|3365|3370|3385|3420|3545|3505|3380|3320|3390|3270|3210|3235|3215|3280|3375|3405|3400|3390|3365|3455|3300|3150|3210|3200|3305|3340|3410|3495|3485|3480|3535|3520||3700|3655|3635|3735|3835|3855|3885||3910|3850|3785|3910|3965|4150|4165|4080|3885|4035|4100|4085|4155|4095|4050|3980|4030|4035|4025|4060|4045|4105||4220|4125|4075|4120|4060|||3950|3905|3740|3750|3780|3805|3705|3825|3790|3795|3695|3640|3625|3630|3610|3700|3675|3685|3740|3705|3820|3850|3785|3760|3595|3500|3570||3425|3400|3305|3335|3490|3450|3450|3335|3270|3325|3180|3255|3075||3115|3070|2980|3020|3015|3040|3165|3230|3330|3305|3275|3230|3255|3335|3305|3305|3280|3245|3135|3075|3105|3065||3040|3060|3080|2938|2891|2950|||2947|2941|2935|2911|2885|2905|2851|2882|2872|2885|2984|3080|3170|3025|2934|2926|2984|3030|3025|2987|2940|2945|3020|3010|2913|2965|2955|2908|2984||2901|2947|2894|2884|2767|2613|2378|2449|2491|2489|||2436|2500|2436|2433|2448|2396|2383|2426|2322|2334|2333|2384|2311|2341|2297|2337|2417|2475|2552|2511|2512|2510|2486|2526|2577|2570|2560|2458|2527|2587|2657|2687|2635|2671|2693|2696|2738|2759|2677|2658|2698|2741|2754|2625|2638|2624|2550|2566|2527|2430|2566|2507|2432|2396|2335
04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|1436.5|1445|1427|1436.5|1443.5|1429.5|1422|1420|1425.5|1435|1442.5|1425|1427.5|1418.5|1444|1432.5|1439.5|1438.5|1447.5|1491.5|1496.5|1482.5|1471|1484.5|1485.5|1484|1485|1480.5|1492|1467.5|1460.5|1445.5|1435|1412.5|1409.5|1412.5|1413|1438.5|1443|1447.5|1441|1439.5|1435.5||1448|1436|1442.5|1463|1455|1435|1432||1422.5|1415.5|1418.5|1420|1388.5|1398|1363|1361|1377|1377|1381|1346|1343.5|1347|1350.5|1355|1363.5|1355|1361|1353.5|1343.5|1352.5||1347|1335|1333|1303.5|1310|||1293|1306.5|1292|1286.5|1286|1305.5|1316|1320.5|1346|1315|1323.5|1341.5|1337|1330|1311.5|1290|1275|1263.5|1264|1280|1266.5|1260|1284.5|1287|1285|1290|1295||1279|1289.5|1256.5|1264|1265.5|1260|1264.5|1250|1225|1237|1223|1229|1211||1223.5|1212.5|1216.5|1214.5|1220|1217.5|1200|1210|1226|1213|1214.5|1215|1212|1202|1205|1195|1197|1201.5|1212|1214|1192.5|1191||1177.5|1191|1242.5|1245|1251|1270.5|||1242.5|1308.5|1300.5|1278.5|1242|1307.5|1314.5|1320|1349.5|1353|1368|1382|1376.5|1365|1392.5|1431.5|1455|1475|1475|1480.5|1483.5|1473|1502|1496.5|1486.5|1493|1499|1480|1465||1457|1457.5|1449|1458.5|1459.5|1414.5|1433|1419.5|1427|1429|||1405.5|1410.5|1431|1415|1429|1431.5|1415|1403|1393.5|1399.5|1386|1387.5|1387|1365|1368|1358.5|1375|1369|1392|1382.5|1396|1403|1381|1378|1363|1378.5|1370.5|1346|1369|1374.5|1374|1373|1367|1368|1375|1367.5|1364.5|1366|1366|1364|1355|1340|1338.5|1319|1375|1386|1403|1407.5|1422|1430|1431.5|1455|1470|1455.5|1454.5
04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2501.25|2525|2480.5|2455.25|2501.25|2520|2537.5|2490|2527.5|2507.5|2487.5|2500|2500|2470.25|2498.25|2446.75|2347.75|2332.5|2293|2270|2309.5|2268.75|2335|2443.75|2466|2492.25|2555|2600|2655|2592.5|2658.75|2572.5|2530|2532.5|2454.5|2513.75|2512.5|2650|2595|2608.75|2473.75|2591.25|2495.5||2632.5|2587.5|2585|2601.25|2605|2501.25|2449.25||2490.25|2452|2371.25|2270.25|2194|2178|2140|2114.5|2027|2071.25|2148.5|2166.25|2166|2200|2236.5|2173.5|2189.5|2125.75|2129.5|2142.25|2081.25|2024.25||1997|1998.25|2030|2005|2002|||2014.5|2013.75|1926.5|1923|1985.5|2018.75|2071.75|2122.25|2088.5|2087.5|2007.5|1999.75|2022|1978.25|2076.5|1872.25|1773.5|1780.75|1815|1845.25|1813.75|1825|1818|1812.5|1772.25|1717.5|1708.75||1687.25|1644.25|1659.75|1675|1697.25|1666.75|1669.75|1645.25|1687|1770.75|1680.5|1717.5|1633.75||1674|1698.25|1726.75|1750.75|1727.75|1722|1770.5|1772|1772.25|1785|1811|1755.75|1754|1791.25|1764.5|1795.5|1749.25|1771.25|1738.75|1728.25|1687.5|1630.75||1617.25|1609.25|1585.25|1541|1521.75|1593.75|||1636.25|1654.25|1676|1601.75|1596.25|1465|1450|1419.25|1461.25|1470.25|1583.5|1636|1645.25|1629.75|1649.5|1599.25|1654.5|1660|1605.5|1567.25|1564.75|1566.5|1599.25|1548.5|1559.25|1581.5|1605.75|1548|1590.25||1630.25|1637|1648.25|1720.25|1733|1648.75|1724.5|1684.75|1661.25|1624.75|||1623|1616|1568|1603.75|1600.75|1624.25|1610.75|1633|1566.75|1572.75|1504.75|1547.5|1479.5|1444.5|1407.5|1387.75|1362.5|1345|1383.25|1342.5|1349|1374.25|1378|1370.75|1361.5|1323.75|1260.5|1226.25|1267.75|1296.25|1338.75|1339.5|1331|1305|1293.75|1280.25|1296.25|1254.5|1208|1206.75|1183.5|1201.25|1151.75|1151.75|1120|1134.75|1123.5|1155.25|1143.5|1132.5|1164.25|1176|1171.25|1167|1123.75
04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|4870|4845|4820|4895|5000|5080|5060|5020|5000|5070|5090|5080|5140|5080|5160|5180|5200|5230|5300|5440|5360|5270|5220|5260|5280|5310|5340|5240|5140|5130|5060|5020|5040|5090|4930|4940|4870|4905|4885|4910|4800|4965|4940||4970|4935|4990|5050|5110|5170|5150||5220|5250|5270|5090|5080|5100|5020|4990|5150|5210|5210|5210|5230|5200|5240|5240|5300|5300|5360|5440|5340|5390||5430|5430|5410|5350|5360|||5350|5390|5270|5280|5310|5280|5220|5270|5250|5330|5310|5360|5450|5450|5410|5360|5260|5280|5250|5330|5480|5550|5590|5650|5590|5630|5640||5500|5430|5380|5370|5400|5270|5320|5310|5180|5150|5100|5160|5050||5030|4855|4990|4990|5010|5040|5030|4985|5230|5160|5210|5100|5120|5150|5130|5100|5080|5100|5030|5090|5020|4970||5000|5310|5330|5190|5160|5150|||5150|5090|5100|5110|5150|5150|5070|5020|5020|5000|4955|5010|4990|5000|4955|4960|5030|5050|5100|5080|5120|5160|5220|5220|5200|5300|5270|5210|5090||5010|4960|5020|5060|4905|4965|4870|4830|4885|5030|||4905|5000|4925|4985|4970|5030|4940|4995|4900|4935|5010|5040|5030|4935|4880|4940|5020|4940|4965|4920|5020|4990|5100|5170|5170|5210|5300|5080|5210|5330|5350|5380|5320|5380|5450|5350|5370|5270|5300|5300|5360|5270|5260|5320|5370|5530|5500|5480|5410|5300|5570|5550|5160|5110|5030
04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|1525|1530|1515|1530|1560|1560|1555|1550|1565|1540|1540|1535|1570|1535|1555|1520|1540|1560|1595|1595|1595|1605|1550|1595|1635|1625|1620|1585|1595|1590|1560|1540|1525|1535|1505|1475|1455|1470|1430|1460|1400|1450|1395||1405|1365|1375|1415|1350|1320|1300||1320|1315|1315|1265|1260|1280|1250|1230|1210|1245|1240|1245|1240|1230|1235|1235|1225|1225|1235|1250|1250|1230||1215|1220|1170|1145|1145|||1150|1165|1155|1155|1145|1135|1145|1170|1175|1175|1185|1180|1185|1175|1170|1185|1165|1170|1180|1170|1165|1155|1145|1170|1160|1175|1175||1165|1165|1160|1170|1190|1170|1200|1220|1205|1155|1160|1155|1175||1170|1145|1165|1165|1185|1210|1210|1180|1195|1165|1190|1165|1175|1180|1195|1190|1200|1215|1215|1225|1210|1175||1190|1225|1250|1225|1225|1245|||1255|1220|1235|1250|1250|1225|1230|1205|1215|1200|1210|1220|1205|1215|1215|1180|1185|1195|1205|1165|1180|1170|1170|1180|1185|1210|1205|1205|1185||1160|1155|1135|1145|1110|1105|1150|1170|1185|1185|||1185|1200|1200|1215|1230|1210|1190|1185|1145|1155|1165|1165|1185|1165|1165|1155|1175|1165|1195|1180|1205|1215|1195|1215|1240|1245|1265|1190|1235|1245|1305|1325|1335|1300|1275|1290|1280|1260|1255|1270|1250|1215|1185|1170|1200|1195|1190|1155|1165|1160|1185|1215|1250|1225|1185
04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4052|4032|4000|4076|4152|4197|4140|4114|4134|4134|4138|4153|4175|4159|4231|4202|4250|4242|4328|4423|4396|4387|4277|4352|4409|4480|4443|4391|4325|4286|4243|4248|4131|4126|4048|3985|4002|4083|4069|4138|4080|4181|4089||4124|4110|4190|4303|4308|4285|4413||4412|4370|4367|4310|4211|4205|4127|4144|4167|4217|4295|4238|4223|4188|4248|4180|4224|4211|4247|4310|4268|4260||4237|4208|4163|4069|4096|||4173|4186|4157|4132|4123|4068|4034|4038|4014|4020|4017|4050|4127|4148|4154|4151|4126|4119|4175|4190|4149|4120|4010|4115|4058|4111|4010||4007|4150|4192|4167|4130|3997|4101|4177|4102|4007|3957|3911|3947||3910|3891|3940|3961|4025|4019|4011|3965|3966|3881|3900|3817|3841|3813|3833|3756|3762|3823|3812|3805|3749|3614||3629|3737|3825|3702|3698|3790|||3892|3880|3858|3872|3941|3874|3903|3844|3925|3877|3905|3974|3918|3972|3980|3993|3876|3982|3994|3919|3972|3909|3905|3822|3865|3859|3815|3828|3818||3686|3667|3587|3599|3530|3455|3623|3638|3666|3691|||3634|3633|3711|3721|3754|3749|3772|3740|3641|3676|3683|3738|3764|3681|3644|3618|3707|3650|3695|3654|3704|3716|3691|3658|3677|3690|3749|3601|3658|3725|3876|3936|3840|3740|3731|3740|3831|3790|3832|3802|3681|3572|3479|3420|3540|3305|3155|3118|3111|3067|3130|3243|3263|3244|3179
04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2368|2344|2315|2373|2398|2416|2441|2438|2436|2435|2446|2380|2433|2416|2466|2440|2330|2319|2299|2327|2287|2243|2245|2306|2292|2311|2326|2315|2317|2280|2266|2202|2200|2162|2204|2243|2209|2266|2269|2281|2224|2314|2265||2396|2393|2400|2440|2448|2394|2369||2398|2365|2419|2490|2330|2127|2093|2031|2010|2007|2054|2057|2060|2096|2121|2118|2121|2096|2112|2150|2140|2170||2143|2088|2066|2114|2087|||2057|2078|2036|1990.6|2018|2030|2009|2081|2051|2005|1953|1946|1956.6|1971.6|1963.6|1974.4|1940.8|1935|1951.4|1953|1923.6|1960|1940.8|1962.4|1950.8|1962|1898||1847|1849.8|1847.4|1881.6|1898.2|1865.2|1832|1808|1784|1844|1829|1845.8|1780.6||1753.6|1734.8|1760|1649.6|1620|1603.4|1564|1563.2|1579.2|1580|1553.8|1520.6|1551.4|1562.2|1582|1553.6|1572.4|1566.4|1554|1565.6|1578.4|1550.6||1606.4|1640|1635.8|1620|1631|1640.8|||1664.6|1626.4|1642|1611.6|1651.4|1642.2|1643.2|1615.6|1647|1639.6|1657.6|1685.2|1684|1669.8|1661.8|1656|1711.8|1714.2|1684.6|1681.4|1656.8|1670.8|1705.2|1753.6|1765.2|1775.2|1740|1692.4|1707.4||1705|1693.6|1709.2|1737.2|1662.8|1615.2|1636.8|1633.6|1651.6|1639.2|||1652|1675.8|1649.8|1623|1635.2|1625.2|1588|1620|1556|1534.6|1486|1500.4|1516|1502.2|1500|1486.4|1476.8|1462.6|1503.8|1511|1530|1528|1521.4|1522.4|1533|1533.8|1496|1463.4|1480.8|1499|1499.2|1480.4|1479.2|1456|1453.4|1430.2|1426.6|1394.6|1374.8|1376.8|1350|1347.4|1350|1354.6|1359|1349.4|1380.4|1337|1373|1358.8|1413.8|1414.2|1411.8|1389.6|1358.4
04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|2296|2275|2278|2312|2355|2382|2372|2351|2365|2400|2392|2362|2440|2447|2485|2472|2465|2479|2557|2626|2615|2545|2505|2561|2651|2647|2648|2693|2618|2576|2493|2570|2607|2656|2626|2589|2524|2509|2497|2483|2468|2512|2488||2473|2461|2553|2590|2583|2586|2586||2585|2598|2627|2604|2558|2550|2508|2472|2453|2486|2472|2471|2451|2420|2453|2466|2472|2464|2489|2500|2462|2434||2422|2430|2412|2391|2426|||2474|2513|2453|2436|2438|2439|2466|2522|2527|2558|2590|2636|2644|2642|2620|2606|2603|2620|2633|2635|2590|2574|2549|2686|2690|2791|2804||2724|2724|2696|2757|2756|2707|2822|2848|2794|2678|2662|2636|2628||2652|2571|2528|2658|2654|2663|2645|2615|2672|2628|2705|2681|2712|2739|2773|2784|2790|2836|2844|2886|2897|2796||2835|2903|2986|2949|2938|2940|||2915|2896|2934|2948|2998|2968|2934|2900|2937|2920|2912|2935|2898|2873|2887|2863|2850|2886|2885|2820|2851|2851|2884|2871|2836|2873|2905|2872|2791||2679|2657|2701|2709|2551|2505|2605|2723|2746|2815|||2790|2889|2832|2783|2792|2797|2730|2788|2721|2817|2819|2838|2850|2815|2846|2820|2878|2880|2927|2893|2883|2901|2868|2931|2888|2912|2948|2901|2922|2979|3005|3010|3000|3015|3070|3140|3125|3095|3095|3115|3055|3040|2950|2908|2934|2958|2922|2893|2889|2837|2860|2822|2838|2759|2656
04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|2126.6646|2129.9978|2133.3313|2153.3313|2209.9978|2299.9978|2053.3313|2066.6646|2059.998|2016.6647|2039.9979|2069.998|2079.9978|2103.3313|2166.6646|2133.3313|2086.6646|2049.998|2079.9978|2173.3311|2186.6646|2116.6646|2106.6646|2173.3311|2179.9978|2199.9978|2166.6646|2066.6646|2049.998|2013.3313|2026.6647|1993.3313|1953.3314|2019.9979|1996.6647|2039.9979|2003.3313|2066.6646|2046.6647|2066.6646|2013.3313|2103.3313|2099.9978||2169.9978|2269.9978|2229.9978|2316.6643|2386.6643|2383.3311|2379.9976||2376.6643|2393.3311|2336.6643|2239.9978|2166.6646|2109.9978|2093.3313|2089.9978|2006.6647|2073.3313|2066.6646|1949.998|1966.6647|1976.6647|1956.6647|2016.6647|2026.6647|2066.6646|2106.6646|2116.6646|2036.6647|1999.998||1983.3313|1939.998|2013.3313|2046.6647|2046.6647|||2086.6646|2066.6646|2053.3313|2049.998|2073.3313|2093.3313|2019.9979|2156.6646|2196.6646|2216.6646|2149.9978|2139.9978|2146.6646|2163.3311|2109.9978|2143.3313|2153.3313|2089.9978|2116.6646|2056.6646|2099.9978|2116.6646|2136.6646|2053.3313|2006.6647|1929.998|1876.6648||1786.6649|1829.9982|1779.9982|1783.3315|1829.9982|1869.9982|1839.9982|1756.6649|1716.6649|1853.3314|2156.6646|2156.6646|2066.6646||2039.9979|2039.9979|2156.6646|2076.6646|2069.998|2026.6647|2063.3313|2146.6646|2093.3313|2156.6646|2206.6646|2199.9978|2209.9978|2223.3311|2243.3311|2239.9978|2229.9978|2239.9978|2239.9978|2226.6646|2296.6643|2296.6643||2319.9976|2336.6643|2309.9978|2329.9976|2269.9978|2303.3311|||2279.9978|2286.6643|2329.9976|2249.9978|2223.3311|2223.3311|2256.6643|2236.6646|2229.9978|2299.9978|2413.3308|2439.9976|2403.3308|2373.3311|2329.9976|2283.3311|2353.3311|2326.6643|2343.3311|2383.3311|2313.3311|2313.3311|2313.3311|2306.6643|2249.9978|2246.6643|2176.6646|2143.3313|2149.9978||2296.6643|2043.3313|2016.6647|1996.6647|1899.998|1879.9982|1889.9982|1913.3314|1926.6648|1939.998|||1956.6647|1959.998|1919.998|1846.6648|1816.6648|1879.9982|1816.6648|1849.9982|1839.9982|1936.6647|1829.9982|1856.6648|1833.3315|1829.9982|1816.6648|1799.9982|1813.3315|1816.6648|1836.6648|1816.6648|1833.3315|1843.3315|1869.9982|1869.9982|1879.9982|1859.9982|1843.3315|1813.3315|1816.6648|1863.3314|1819.9982|1756.6649|1769.9983|1766.6649|1756.6649|1756.6649|1766.6649|1746.6649|1743.3315|1743.3315|1713.3317|1666.665|1686.665|1651.665|1624.9984|1606.665|1579.9984|1568.3318|1589.9984|1573.3318|1649.9983|1611.665|1558.3318|1514.9985|1511.6652
04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|3240|3240|3160|3270|3365|3300|3340|3285|3320|3295|3280|3285|3325|3285|3345|3340|3285|3295|3385|3440|3385|3375|3320|3330|3385|3540|3520|3480|3380|3375|3380|3330|3360|3340|3305|3345|3275|3290|3245|3270|3155|3325|3310||3440|3420|3485|3555|3625|3635|3645||3640|3545|3520|3550|3435|3420|3440|3450|3270|3345|3350|3200|3300|3180|3190|3185|3185|3195|3230|3345|3360|3355||3420|3395|3270|3275|3280|||3325|3390|3350|3310|3325|3315|3340|3435|3415|3390|3470|3430|3460|3435|3410|3465|3400|3410|3350|3300|3310|3180|3070|3145|3000|3050|3065||3010|2969|2976|2998|3020|2905|3005|3060|3035|2988|3000|2980|3035||3055|2960|3165|3150|3170|3165|3175|3100|3095|3000|3030|2982|2973|2982|3050|3065|3095|3125|3110|3075|3120|3060||3015|3090|3075|2996|2989|3010|||3080|3095|3165|3250|3240|3180|3145|3110|3065|3050|3015|3030|3020|3050|3040|3030|3030|3025|3025|2998|3070|3055|3080|3025|2971|2969|2997|2988|2896||2714|2720|2693|2662|2574|2516|2675|2720|2786|2669|||2634|2646|2652|2670|2655|2713|2653|2624|2529|2560|2582|2623|2694|2629|2588|2545|2595|2534|2581|2549|2623|2610|2590|2582|2672|2675|2700|2554|2669|2724|2823|2840|2894|2859|2831|2801|2687|2639|2619|2717|2638|2617|2515|2495|2528|2536|2545|2450|2374|2352|2424|2465|2488|2399|2330
04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2088.5|2091|2056|2089.5|2150.5|2155|2133|2127.5|2140|2089.5|2103.5|2123|2129|2140.5|2202.5|2156|2158|2204|2180|2190|2147.5|2137.5|2106.5|2177.5|2210.5|2269.5|2206|2157|2186|2191.5|2118.5|2137|2149|2169|2072|2077|2014|2037|1959|1995.5|1988.5|2035|2041||2035|2070.5|2028.5|2089.5|2101|2126|2200||2120|2142.5|2117|2119.5|2124|2103.5|2027|2025|2006|2066.5|2065|2029.5|2031|2043|2045|2055|2023|2007|2067.5|2112|2123.5|2108.5||2110|2100|2073|2003.5|2030.5|||2062.5|2064|2004|2052|2058.5|2060|2094|2132|2184|2162|2173.5|2175|2186|2093.5|2121|2146|2111.5|2122|2127|2120|2112.5|2081|2073|2126.5|2158.5|2216.5|2221||2156.5|2145|2195|2218.5|2184|2128.5|2168.5|2220.5|2208.5|2052.5|2091.5|2075|2068.5||1983.5|1905.5|1994|1994.5|2052.5|2090|2096.5|2070|2128|2027.5|2060|2020.5|2034|2029|2092|2091.5|2083|2121.5|2130|2123.5|2111.5|2036.5||2032|2083|2098|2064.5|2007|2068|||2112.5|2106.5|2156.5|2208|2247.5|2241.5|2216|2182|2255.5|2247.5|2218.5|2218|2177.5|2229.5|2202.5|2191.5|2152|2221|2239.5|2173|2193|2187|2181|2189.5|2236|2218.5|2248.5|2223.5|2197||2020.5|2016|2053.5|2120|2061|1994.5|2125|2132.5|2198|2246|||2271|2254|2267|2297|2340|2275.5|2220|2249|2129.5|2185|2222|2257|2299|2260|2277|2222.5|2241.5|2210|2273|2295.5|2372|2371.5|2347.5|2349.5|2398|2433|2492|2322|2430.5|2459|2593.5|2608|2655.5|2589.5|2521|2571.5|2425|2393|2378.5|2459|2351|2331.5|2244|2183|2181|2179|2204|2157.5|2121.5|2081.5|2160.5|2191|2220.5|2115|2036
04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|2953.3|2883.3|2843.3|2836.7|2926.7|2936.7|2940|2953.3|2923.3|2826.7|2833.3|2866.7|2966.7|2903.3|2926.7|2950|2943.3|2923.3|2953.3|2990|2910|2823.3|2816.7|2876.7|2890|2886.7|2896.7|2893.3|2886.7|2856.7|2816.7|2766.7|2640|2660|2640|2616.7|2566.7|2560|2560|2560|2473.3|2520|2510||2483.3|2446.7|2456.7|2463.3|2473.3|2450|2430||2493.3|2503.3|2460|2410|2340|2346.7|2306.7|2296.7|2296.7|2350|2393.3|2423.3|2426.7|2393.3|2370|2333.3|2313.3|2350|2333.3|2300|2293.3|2293.3||2333.3|2240|2256.7|2253.3|2276.7|||2300|2303.3|2273.3|2310|2323.3|2333.3|2300|2316.7|2333.3|2400|2376.7|2390|2370|2383.3|2326.7|2316.7|2263.3|2293.3|2290|2293.3|2283.3|2300|2310|2360|2353.3|2326.7|2313.3||2303.3|2326.7|2310|2316.7|2346.7|2333.3|2343.3|2340|2313.3|2430|2396.7|2360|2350||2350|2306.7|2313.3|2363.3|2296.7|2283.3|2260|2276.7|2326.7|2346.7|2303.3|2286.7|2290|2390|2363.3|2366.7|2420|2463.3|2466.7|2533.3|2510|2516.7||2480|2670|2636.7|2593.3|2553.3|2520|||2516.7|2490|2510|2446.7|2520|2540|2473.3|2463.3|2520|2503.3|2563.3|2586.7|2573.3|2553.3|2550|2523.3|2600|2556.7|2606.7|2590|2576.7|2550|2543.3|2596.7|2530|2583.3|2596.7|2530|2503.3||2450|2460|2566.7|2566.7|2556.7|2553.3|2596.7|2573.3|2566.7|2576.7|||2553.3|2526.7|2536.7|2533.3|2526.7|2616.7|2560|2543.3|2493.3|2483.3|2463.3|2523.3|2493.3|2470|2420|2403.3|2433.3|2480|2443.3|2443.3|2383.3|2350|2390|2380|2363.3|2363.3|2356.7|2330|2330|2350|2333.3|2326.7|2300|2326.7|2366.7|2323.3|2380|2336.7|2320|2300|2310|2320|2343.3|2316.7|2323.3|2293.3|2260|2290|2233.3|2176.7|2210|2160|2090|2123.3|2106.7
04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2760|2798|2731|2844|2839|2687|2697|2688|2705|2746|2824|2810|2793|2712|2730|2699|2639|2526|2560|2522|2508|2508|2556|2551|2625|2645|2665|2570|2584|2508|2492|2314|2361|2388|2420|2459|2472|2539|2518|2492|2430|2574|2448||2520|2411|2469|2541|2455|2485|2429||2343|2263|2264|2271|2277|2367|2398|2292|2206|2266|2372|2402|2446|2446|2463|2419|2413|2339|2415|2406|2453|2400||2347|2351|2290|2311|2249|||2263|2241|2188|2147|2150|2142|2125|2104|2171|2189|2255|2273|2342|2336|2381|2476|2349|2322|2428|2371|2303|2264|2114|1948|1925|1877|1874||1782|1729|1725|1721|1718|1651|1646|1629|1644|1627|1623|1668|1610||1593|1585|1632|1646|1634|1632|1641|1625|1605|1601|1592|1579|1601|1600|1617|1567|1557|1542|1509|1502|1496|1494||1475|1493|1470|1470|1467|1462|||1456|1481|1465|1448|1448|1437|1405|1409|1431|1415|1426|1453|1433|1431|1438|1435|1454|1477|1458|1442|1439|1464|1522|1534|1545|1542|1532|1513|1500||1491|1638|1662|1654|1636|1615|1696|1689|1708|1669|||1690|1695|1626|1602|1613|1632|1623|1632|1620|1646|1655|1643|1640|1590|1576|1626|1649|1588|1614|1604|1627|1644|1620|1629|1605|1600|1588|1517|1607|1647|1683|1687|1712|1685|1647|1656|1661|1663|1651|1669|1687|1677|1642|1628|1650|1646|1620|1598|1649|1642|1693|1693|1639|1549|1501
04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|4335|4525|4365|4540|4585|4535|4525|4480|4495|4420|4435|4520|4565|4525|4610|4520|4470|4525|4435|4480|4580|4645|4575|4685|4810|4850|4775|4725|4700|4635|4625|4535|4435|4540|4420|4350|4320|4300|4290|4255|4235|4410|4305||4435|4355|4460|4375|4320|4300|4265||4215|4200|4070|4050|4060|4080|4125|3760|3755|3750|3780|3730|3760|3795|3745|3755|3690|3685|3725|3865|3860|3905||3890|3790|3675|3605|3495|||3550|3555|3480|3455|3465|3440|3440|3515|3500|3495|3525|3555|3605|3545|3535|3595|3560|3500|3580|3545|3410|3380|3220|3390|3320|3230|3215||3065|3030|3130|3180|3200|3145|3190|3230|3195|2893|2992|3015|2992||3010|2940|3020|3045|3100|3095|3085|3040|3070|2970|2972|2879|2866|2879|2914|2935|2915|2938|2912|2931|2887|2818||2882|3025|2985|2937|2905|2945|||3030|3050|3040|3085|3140|3135|3115|3045|3110|3010|2915|2928|2925|2859|2808|2710|2701|2774|2784|2742|2740|2733|2759|2756|2789|2822|2877|2877|2791||2697|2665|2639|2694|2621|2541|2650|2706|2729|2903|||2925|2907|2964|2913|2978|2946|2864|2867|2724|2824|2864|2908|2973|2914|2917|2975|3015|2890|3015|2963|3020|3075|3030|3050|3125|3175|3215|3030|3110|3230|3370|3330|3410|3305|3265|3245|3090|3035|3030|3085|3070|2998|2950|2984|3040|2889|2956|2668|2842|2806|2841|2842|2887|2789|2722
04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|557|566|554|576|581|580|584|570|568|561|564|571|573|565|575|568|568|573|583|576|578|578|563|580|584|590|585|577|581|581|575|565|555|561|548|550|539|539|519|523|515|538|516||522|512|514|517|509|516|516||525|513|513|505|517|523|515|509|493|499|494|495|500|473|463|466|425|424|428|432|435|432||425|421|414|403|405|||415|414|400|397|392|391|394|405|405|405|412|411|412|408|412|420|416|423|424|404|402|389|370|385|384|390|388||385|381|375|382|379|372|378|391|389|372|366|362|360||356|340|349|344|354|363|360|360|363|355|367|363|364|367|369|365|361|366|364|363|355|341||347|362|367|360|361|365|||370|365|368|378|384|372|376|370|372|360|351|353|347|349|345|346|346|355|358|349|351|347|350|350|353|359|361|359|361||343|347|344|328|311|303|317|321|328|332|||332|331|339|336|343|336|333|326|312|320|327|325|332|321|319|320|322|312|319|320|327|338|337|337|339|344|352|325|332|337|356|359|373|363|345|350|340|339|334|356|345|333|321|309|324|321|324|314|321|320|330|332|340|329|315
04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|1496.5|1500|1489.5|1518.5|1543.5|1550|1553|1533.5|1553|1546.5|1544.5|1554|1580|1573.5|1580|1536.5|1554|1577|1597.5|1648|1622|1609.5|1586|1621|1633.5|1610|1621.5|1617.5|1617|1621|1617.5|1612.5|1604.5|1596.5|1570.5|1553|1560.5|1587|1553|1574.5|1540.5|1594|1551.5||1565.5|1527.5|1529|1554|1532.5|1501|1489.5||1497.5|1473.5|1489.5|1434|1425.5|1454|1433|1411|1387|1414|1433.5|1428|1439|1417|1421|1404|1402|1410.5|1434|1437.5|1435|1415||1427.5|1413.5|1349|1333|1343.5|||1365.5|1370|1346|1350.5|1338|1326.5|1342.5|1340|1343|1341|1343.5|1332.5|1340|1332.5|1333|1334|1331.5|1343.5|1326.5|1328|1340|1303.5|1286.5|1331|1330|1332.5|1351||1325|1328.5|1319|1320.5|1309|1266.5|1288|1321.5|1286.5|1250|1217|1182.5|1189||1181.5|1144.5|1173|1183|1212.5|1235|1229|1210|1220.5|1211.5|1233.5|1223.5|1244.5|1236|1249.5|1251|1261|1274|1280|1293.5|1277|1249||1258.5|1295|1332|1308|1302.5|1315|||1312|1319.5|1318|1333.5|1345.5|1342.5|1339|1339|1372|1380|1382.5|1393|1394|1400|1374.5|1260|1257|1277.5|1285.5|1260|1265|1247|1257|1257.5|1258.5|1280|1292|1297|1268||1258.5|1278.5|1270.5|1257.5|1192.5|1170|1210.5|1227|1238.5|1252.5|||1262|1263.5|1293|1286.5|1308|1298|1254.5|1252|1205|1228|1233.5|1243.5|1249.5|1237|1246|1233.5|1234.5|1218.5|1250.5|1235.5|1268|1272|1265|1269.5|1267.5|1276|1297.5|1238|1280.5|1289.5|1333|1348|1361|1334.5|1309.5|1321|1308|1279|1298|1299|1274.5|1241.5|1213.5|1203|1233.5|1248|1257|1239.5|1230.5|1228.5|1270|1294|1326.5|1292|1193.5
04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|1824|1835|1835|1846|1889|1886|1907|1891|1920|1895|1921|1895|1902|1886|1930|1917|1945|1927|1998|1974|1985|1952|1941|2035|2031|2074|2075|2069|2085|2074|2028|2008|1972|1919|1806|1783|1728|1712|1672|1698|1683|1763|1721||1701|1699|1764|1722|1733|1751|1702||1750|1724|1878|1814|1758|1746|1767|1752|1697|1573|1555|1535|1547|1511|1511|1506|1509|1490|1479|1494|1484|1522||1577|1556|1536|1539|1565|||1523|1506|1293|1287|1286|1277|1289|1319|1326|1332|1379|1391|1400|1346|1326|1326|1310|1313|1318|1324|1310|1314|1323|1386|1388|1360|1365||1358|1386|1409|1415|1422|1405|1411|1430|1350|1326|1336|1309|1297||1256|1222|1268|1186|1208|1239|1236|1208|1238|1218|1246|1227|1241|1272|1300|1317|1335|1336|1348|1387|1385|1349||1383|1407|1447|1389|1371|1383|||1388|1371|1375|1390|1389|1371|1348|1320|1347|1295|1306|1318|1319|1331|1342|1339|1370|1394|1402|1383|1372|1383|1391|1377|1402|1428|1421|1392|1395||1342|1335|1360|1359|1313|1316|1328|1337|1364|1376|||1407|1393|1412|1381|1424|1407|1393|1395|1347|1366|1384|1395|1437|1410|1418|1430|1490|1453|1518|1491|1515|1490|1480|1479|1462|1485|1508|1416|1486|1514|1617|1621|1650|1565|1579|1598|1570|1501|1523|1495|1490|1443|1414|1384|1396|1407|1401|1383|1344|1338|1433|1492|1519|1500|1468
04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1624|1636|1615.5|1672.5|1713|1691|1677|1661|1679.5|1656|1667|1685.5|1680|1657|1681|1649.5|1645|1658|1697.5|1708.5|1708|1700|1653.5|1707.5|1723|1797|1771.5|1758.5|1755|1751.5|1697|1699.5|1684.5|1698|1675|1674.5|1643.5|1655|1595.5|1604|1546.5|1558|1543.5||1549.5|1524|1556.5|1592.5|1599|1601.5|1595.5||1606.5|1605|1599|1589|1567|1533.5|1463.5|1420.5|1392.5|1438.5|1464|1429|1449|1449.5|1450|1445.5|1455|1439|1447|1494.5|1487|1490||1488.5|1407.5|1348|1341|1343|||1366.5|1398.5|1392|1358.5|1345|1332.5|1367.5|1356.5|1301.5|1292.5|1291|1279.5|1279.5|1257.5|1240.5|1262|1233.5|1252.5|1263.5|1267|1269.5|1227|1194|1262.5|1256|1275.5|1264||1265|1242.5|1256.5|1344|1334.5|1298.5|1324|1348.5|1326.5|1254|1194.5|1185|1209.5||1187|1145.5|1165.5|1156.5|1194.5|1192|1175.5|1160|1156|1136.5|1161.5|1136.5|1155.5|1165|1190.5|1189.5|1206|1223|1230.5|1233|1208.5|1166.5||1179|1211|1226.5|1208|1206|1230|||1249|1254|1295|1304.5|1313|1279|1277.5|1239.5|1253.5|1233.5|1227|1235.5|1226|1233.5|1249|1246.5|1231.5|1241|1246|1218|1247|1249.5|1254|1259|1293|1308|1311.5|1311.5|1301.5||1221.5|1233.5|1238.5|1236.5|1184.5|1166|1210.5|1218|1252.5|1258.5|||1265|1260.5|1283.5|1279.5|1295|1298|1281.5|1287.5|1215|1230|1249.5|1270|1264.5|1229.5|1230.5|1226|1239.5|1214.5|1255.5|1243|1291.5|1283.5|1274|1278|1306.5|1316|1329|1274|1305.5|1327|1377|1358|1377.5|1348|1334.5|1334.5|1275|1250.5|1254.5|1279|1260|1227|1187|1144.5|1171.5|1185.5|1139|1091.5|1084.5|1070.5|1112|1122|1134|1085|1030.5
04782|949876|/equities/sumitomo-forestry|TOPIX500|815.3325|809.9992|813.9992|829.9991|840.6658|843.6658|837.3325|832.3325|839.6658|834.9991|831.3325|819.3325|810.9992|798.3325|814.9992|798.3325|797.3325|795.3325|814.3325|803.9992|804.9992|814.6658|784.6659|799.3325|798.3325|792.6659|810.9992|793.6659|781.6659|773.6659|759.9993|754.3326|721.666|720.666|689.3326|685.666|685.666|696.9993|679.3326|682.9993|636.666|679.3326|670.9993||699.666|686.9993|701.666|729.666|752.9993|765.6659|757.9993||759.6659|764.9992|761.3326|730.9993|732.3326|734.3326|718.3326|706.9993|675.666|679.9993|717.9993|682.666|689.3326|725.3326|703.3326|658.9993|667.9993|679.9993|694.9993|687.3326|690.666|722.3326||708.666|688.666|686.9993|699.3326|713.666|||717.9993|726.9993|731.9993|730.3326|713.3326|694.3326|737.3326|738.3326|689.666|673.666|664.666|657.3327|666.3326|632.9994|632.9994|625.3327|619.3327|616.9994|626.9994|621.9994|641.3327|644.9993|633.666|656.9993|642.3327|638.666|631.3327||616.9994|621.666|621.9994|629.9994|627.9994|609.9994|583.6661|571.3328|557.9995|556.9995|566.6661|564.3328|556.9995||558.9995|546.3328|562.3328|564.3328|568.6661|574.3328|575.6661|570.6661|584.3328|576.9995|584.6661|576.6661|578.3328|574.6661|564.9995|565.9995|566.6661|578.9995|571.6661|577.6661|573.9995|558.6661||556.6661|575.3328|583.9994|566.3328|566.3328|577.3328|||571.9995|574.9995|583.6661|590.6661|591.3328|578.3328|575.6661|555.9995|556.3328|550.6661|553.3328|554.3328|567.3328|568.3328|565.6661|566.9995|575.6661|579.9994|580.3328|563.3328|553.3328|527.9995|531.3328|523.6661|507.9995|506.9995|526.3328|454.6662|431.3329||412.3329|416.3329|416.9996|413.3329|402.3329|394.6663|419.3329|429.3329|436.6662|438.9996|||442.9995|443.6662|449.9995|451.9995|456.6662|457.3329|454.9995|453.9995|430.9996|437.3329|434.3329|454.6662|456.3329|451.6662|453.3329|444.9995|450.9995|440.6662|446.9995|435.9996|441.9996|432.6662|433.6662|447.9995|442.9995|440.6662|439.6662|412.6663|425.9996|435.9996|450.6662|451.6662|464.3329|452.6662|440.9996|449.3329|438.6662|426.9996|456.9995|453.6662|447.3329|438.3329|431.9996|423.6662|430.6662|435.9996|428.9996|411.3329|400.6663|404.6663|423.3329|428.3329|445.6662|428.6662|415.3329
04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|3135|3155|3060|3165|3295|3335|3325|3280|3290|3225|3225|3270|3290|3215|3195|3120|3065|3075|3090|3105|3115|3105|3010|3110|3155|3225|3155|3115|3140|3130|3060|2968|2993|2988|3000|3025|2988|3095|3010|3030|2925|2976|2909||2901|2881|2914|3015|2945|2934|2912||3010|3085|3155|3035|3000|3010|3015|3035|2902|2976|2966|2968|3035|3000|2986|2994|2936|2896|2932|2933|2857|2781||2793|2763|2613|2556|2546|||2546|2546|2470|2533|2516|2497|2498|2550|2534|2506|2569|2469|2393|2295|2290|2272|2241|2258|2287|2307|2321|2300|2253|2335|2318|2359|2352||2340|2399|2391|2398|2394|2368|2443|2512|2557|2421|2372|2320|2393||2356|2220|2279|2291|2399|2474|2443|2404|2407|2349|2322|2308|2354|2344|2423|2394|2443|2500|2521|2534|2485|2428||2442|2522|2562|2488|2486|2514|||2536|2500|2486|2554|2603|2531|2513|2418|2425|2394|2358|2379|2345|2375|2413|2450|2462|2527|2551|2486|2494|2508|2485|2492|2516|2519|2486|2475|2387||2237|2244|2236|2231|2179|2049|2222|2252|2331|2350|||2352|2366|2379|2365|2402|2361|2290|2289|2178|2236|2249|2281|2309|2261|2283|2306|2345|2311|2368|2362|2445|2451|2442|2431|2482|2531|2546|2385|2514|2557|2695|2721|2750|2607|2534|2520|2486|2447|2460|2556|2501|2422|2359|2300|2351|2360|2364|2288|2246|2222|2301|2300|2322|2244|2171
04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4603|4655|4537|4770|4751|4747|4809|4625|4759|4780|4928|5049|4984|4878|4999|4878|4780|4779|4793|4912|4786|4691|4558|4693|4843|4934|4981|4887|4912|4796|4819|4669|4533|4581|4575|4654|4816|5290|5115|5198|5142|5455|5333||5578|5206|5229|5401|5287|5031|4959||4887|4978|5005|4828|4805|4809|4852|4705|4544|4677|4741|4830|5103|5072|5057|5007|4980|4870|4963|5039|5056|5037||5142|4973|4739|4692|4636|||4579|4618|4579|4511|4482|4361|4386|4628|4538|4418|4460|4316|4292|4304|4258|4305|4155|4180|4246|4156|4110|4023|3887|4027|3959|3923|3772||3659|3667|3694|3778|3752|3646|3707|3748|3606|3595|3458|3404|3385||3259|3223|3318|3375|3435|3430|3458|3424|3385|3314|3322|3238|3239|3248|3294|3319|3348|3328|3270|3268|3214|3154||3245|3326|3348|3345|3310|3483|||3524|3495|3528|3598|3649|3552|3543|3527|3506|3444|3416|3404|3383|3330|3237|3167|3225|3265|3344|3262|3290|3283|3321|3299|3274|3282|3325|3320|3395||3374|3481|3390|3206|3229|3134|3271|3307|3361|3309|||3260|3257|3285|3279|3281|3344|3246|3216|3157|3233|3130|3143|3136|3055|3023|2980|3009|2957.5|3021|2950|3034|3002|3009|2994|3048|3071|3080|2900|3006|3077|3186|3170|3241|3125|3021|3057|3000|2953.5|3001|2992|2977|2877|2886.5|2795.5|2871|2895.5|2855|2770|2778.5|2729.5|2767|2802.5|2868|2715|2579.5
04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|1845|1843|1825|1853|1877|1888|1884|1863|1878.5|1872.5|1874|1877.5|1904|1884.5|1930|1896.5|1910.5|1929.5|1984.5|1986|2003|1973|1923.5|1996.5|2072.5|2060|2016|1972|1946.5|1947|1909|1907|1912|1921.5|1866.5|1842.5|1848.5|1843.5|1805.5|1809|1751|1807|1795.5||1806.5|1761|1761|1798|1820|1768|1752.5||1727.5|1731.5|1749.5|1681|1639|1627.5|1582.5|1580|1566|1550.5|1530.5|1556|1585|1582.5|1604.5|1606.5|1628|1636|1664|1689|1676.5|1664||1677.5|1655|1602.5|1578|1583.5|||1588.5|1601.5|1579.5|1570.5|1563|1530.5|1555.5|1565.5|1559.5|1540|1570|1572.5|1600|1596.5|1585.5|1583|1575.5|1588|1589|1586.5|1583|1548.5|1525.5|1600|1627|1628|1626||1602.5|1590|1601.5|1613.5|1572.5|1550.5|1565.5|1582|1545.5|1432.8|1442.2|1417.8|1443||1431.8|1391.8|1403.8|1404|1431|1443.2|1451.8|1436.8|1440.2|1429.8|1435.5|1425|1423|1429|1442.8|1427.2|1417|1438.8|1446|1437|1423.8|1403||1396.2|1449.2|1484|1462.2|1458.8|1504.5|||1517.5|1522|1529|1548.5|1552|1542|1531.5|1492.5|1533|1530.5|1540.5|1529.5|1511|1526|1535.5|1539.5|1492.2|1514|1518.5|1472|1471.8|1480.2|1491.8|1476.8|1499.2|1499|1518|1501.5|1468||1433.8|1422.2|1420|1414|1385.2|1355|1424.5|1466.8|1459.2|1469.5|||1460.8|1466|1492|1487.8|1520|1508|1501|1498.2|1453.8|1491|1488|1507.5|1526.5|1504.5|1501|1492.5|1512.5|1464.2|1494.5|1482|1531|1551.5|1533.5|1540.5|1546|1558.5|1572|1502.5|1521.5|1570.5|1638.5|1675|1694.5|1635|1610.5|1601.5|1581.5|1553.5|1585.5|1598.5|1527.5|1482.5|1449.2|1427.2|1473.8|1473.8|1504|1446|1473.8|1490.2|1521.5|1509|1529|1530.5|1495.8
04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|1253.9988|1253.332|1247.332|1275.6654|1291.9987|1294.9987|1303.332|1282.9987|1293.6654|1294.6654|1290.9987|1294.9987|1325.9987|1320.6654|1350.9987|1308.9987|1321.332|1335.6653|1376.6653|1389.9987|1404.9985|1380.3319|1345.332|1400.9987|1433.9985|1447.6652|1419.9985|1363.9987|1361.332|1379.3319|1331.9987|1328.332|1320.6654|1331.9987|1304.332|1276.9988|1270.6654|1267.6654|1255.6654|1263.332|1247.332|1270.332|1254.9988||1254.332|1240.9988|1244.332|1271.9988|1263.6654|1229.3322|1200.3322||1179.6655|1174.3322|1189.9988|1144.3322|1117.3323|1127.3322|1098.6655|1104.9989|1081.6655|1095.9989|1092.6655|1096.6655|1105.3323|1112.9989|1120.6655|1127.6655|1147.3322|1146.6655|1174.6655|1181.3322|1168.6655|1159.9988||1161.9988|1158.3322|1098.3323|1055.6656|1052.9989|||1062.6656|1070.3323|1060.6656|1051.3323|1048.9989|1027.6656|1043.3323|1060.3323|1050.9989|1036.999|1043.9989|1040.9989|1050.3323|1033.6656|1022.3323|1025.999|1026.999|1027.3323|1036.6656|1034.3323|1045.9989|1018.999|1010.6656|1048.3323|1063.6656|1067.9989|1067.9989||1050.9989|1057.9989|1052.9989|1075.3323|1052.6656|1023.6656|1046.6656|1054.9989|1028.3323|985.3323|985.6657|973.8323|988.499||988.1656|960.3324|963.8324|962.8324|983.499|993.499|1000.6656|988.8323|998.499|981.6657|991.499|984.1657|985.6657|989.499|1006.3323|999.1656|999.6656|1004.3323|1006.6656|1005.6656|999.1656|980.499||972.499|1008.3323|1036.6656|1031.6656|1024.6656|1024.6656|||1032.6656|1031.3323|1031.3323|1040.9989|1037.6656|1028.999|1029.999|1013.999|1040.3323|1046.6656|1047.6656|1040.3323|1039.9989|1042.3323|1039.3323|1039.3323|1017.3323|1034.999|1033.6656|1006.3323|1002.6656|1005.3323|1012.3323|1010.3323|1022.6656|1028.3323|1034.3323|1035.6656|1013.6656||967.3323|966.499|963.999|967.999|951.499|933.3324|961.6657|993.1656|997.8323|1008.999|||1011.3323|1015.999|1021.999|1027.3323|1041.9989|1028.999|1025.6656|1023.6656|993.3323|1004.999|1011.999|1025.999|1038.3323|1021.3323|1017.3323|1003.3323|1010.6656|1003.6656|1024.3323|1007.3323|1037.9989|1045.3323|1038.3323|1046.6656|1055.9989|1067.3323|1082.6655|1034.999|1050.3323|1069.9989|1108.6655|1133.3322|1141.6655|1092.9989|1065.9989|1057.6656|1056.3323|1030.3323|1039.6656|1063.3323|1025.3323|994.499|970.999|945.8324|964.8324|966.8324|973.1657|935.1657|903.1658|903.6658|927.4991|918.6658|938.6657|921.1658|903.4991
04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|3590|3585|3545|3655|3655|3605|3580|3595|3690|3675|3620|3570|3645|3580|3620|3570|3520|3525|3590|3655|3740|3700|3595|3730|3740|3755|3700|3615|3670|3665|3615|3660|3705|3685|3500|3550|3595|3590|3565|3555|3520|3655|3610||3560|3500|3495|3555|3585|3615|3600||3655|3365|3350|3280|3215|3235|3190|3180|3165|3110|3125|3130|3115|3055|3030|3030|3035|3085|3175|3175|3050|3065||3120|3145|3055|3010|3000|||3015|3045|3010|3055|3025|3010|3060|3100|3130|3090|3130|3145|3095|3085|3180|3240|3240|3255|3265|3215|3180|3180|3090|3205|3240|3295|3350||3275|3305|3335|3400|3340|3280|3330|3365|3455|3295|3250|3220|3280||3275|3170|3210|3230|3270|3305|3320|3305|3370|3325|3400|3340|3370|3415|3420|3385|3425|3480|3470|3485|3475|3385||3395|3540|3640|3575|3555|3610|||3595|3595|3565|3545|3605|3595|3590|3545|3535|3510|3505|3540|3520|3465|3440|3445|3475|3480|3455|3400|3420|3440|3545|3625|3650|3715|3765|3765|3700||3655|3845|3795|3780|3690|3545|3690|3790|3805|3740|||3750|3765|3855|3780|3795|3825|3695|3740|3555|3635|3675|3715|3770|3705|3730|3765|3785|3805|3785|3705|3705|3785|3740|3740|3715|3735|3860|3630|3735|3770|3890|3945|3970|3960|3885|3910|3800|3770|3790|3850|3835|3810|3780|3775|3850|3755|3705|3640|3570|3440|3540|3570|3675|3625|3455
04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|1820.5|1781.5|1767|1808|1867|1877.5|1872|1854|1893.5|1897.5|1897.5|1883.5|1928|1894|1907|1912.5|1936.5|1953|1970|2007.5|1961.5|1909.5|1864.5|1948|1997|2036|2006|2020.5|1999.5|1946|1922.5|1942.5|1950|1946|1861|1840|1904.5|1903|1878.5|1885|1835|1927|1909||1837.5|1806|1791.5|1812|1854|1818|1814||1804|1761|1800.5|1728.5|1687.5|1701|1601.5|1572|1579.5|1559.5|1565|1539|1544.5|1523|1529|1532.5|1552.5|1529.5|1549.5|1570|1559.5|1581||1584.5|1597.5|1595|1534.5|1549|||1590.5|1608.5|1580|1605.5|1584|1567.5|1587.5|1619|1674.5|1717|1749.5|1730.5|1747.5|1734.5|1739|1770|1769.5|1774|1794.5|1828.5|1804|1773.5|1702.5|1779.5|1772.5|1762.5|1766.5||1689|1685|1688|1701|1650|1561.5|1660|1732|1664|1525|1503|1492.5|1470||1443|1393.5|1407.75|1406.75|1458.5|1484.5|1477.75|1456.75|1477.75|1454.75|1474.25|1442.25|1465.5|1461.25|1478.75|1490.5|1490.75|1541.5|1531|1538|1579.5|1535.5||1551|1589.5|1604.5|1553.5|1537.5|1566|||1583.5|1555|1565|1557|1589|1579|1573.5|1551|1592|1587.5|1579|1584.5|1568|1560.5|1565.5|1544.5|1524|1547.5|1569.5|1525|1560|1546.5|1580|1553|1559|1552.5|1581.5|1583.5|1534.5||1434.75|1403.75|1416.25|1425|1387.25|1344.75|1396|1403.5|1395.75|1410.25|||1412.25|1413.5|1425.25|1426.75|1491.75|1432.75|1374.25|1350.25|1290.25|1347.25|1390.5|1408.75|1434.25|1432.25|1439.5|1430.75|1481.5|1440.5|1486.25|1442|1512|1506|1503|1505|1507.5|1536.5|1547.5|1424.75|1514|1548|1637|1670|1672|1610.5|1574|1584|1553|1507|1492.25|1533.5|1496|1527.5|1473|1423.75|1431|1452|1435.75|1437.75|1385.5|1411.5|1433.25|1442.5|1495.75|1433|1374.5
04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1346|1343|1328|1348|1366|1349|1342|1334|1348|1325|1317|1325|1318|1281|1289|1269|1283|1305|1314|1305|1293|1274|1251|1234|1222|1228|1227|1199|1202|1214|1205|1188|1203|1214|1203|1201|1187|1219|1200|1222|1185|1210|1187||1194|1161|1160|1152|1150|1149|1158||1174|1029|1045|1020|1023|1002|993|980|960|981|980|985|994|1017|999|989|946|935|956|968|947|940||938|918|903|874|874|||887|900|910|921|912|905|918|928|929|935|940|927|921|904|902|909|904|918|919|930|952|935|923|970|967|998|1010||1018|1025|1025|1054|1039|994|1022|1059|1046|962|958|918|938||944|913|940|938|976|998|982|954|947|925|938|900|920|936|968|971|983|1002|1018|1022|994|973||973|983|979|943|938|956|||973|966|983|1014|1029|1031|1027|1009|1020|1020|1013|1011|1016|1017|1021|1003|1026|999|983|968|995|988|987|986|995|1023|1026|1019|982||915|920|911|923|893|876|941|955|979|980|||980|974|981|993|1004|991|980|990|964|995|1016|1034|1048|1013|1034|1052|1062|1049|1085|1085|1106|1090|1083|1077|1125|1140|1145|1096|1136|1158|1191|1203|1204|1178|1169|1160|1126|1094|1096|1140|1102|1088|1065|1056|1090|1091|1057|1029|1020|1012|1049|1038|1054|1010|984
04790|946345|/equities/sundrug-co-ltd|TOPIX500|3880|3850|3810|3825|3950|4015|4040|4115|4045|3995|3985|3975|4015|3990|4000|4040|4090|4050|4155|4225|4125|4070|4050|4110|4145|4220|4200|4190|4270|4260|4235|4220|4110|4170|4070|4125|4025|4050|4070|4150|4000|4015|4025||4060|4105|4060|4020|4040|4145|4155||4405|4425|4380|4315|4280|4230|4230|4245|4155|4195|4230|4095|4050|4100|4090|4040|4135|4180|4090|4080|4035|4030||4090|4085|4050|4100|4125|||4120|4170|4165|4155|4170|4135|4115|4125|4160|4165|4180|4245|4225|4305|4410|4435|4345|4445|4515|4415|4385|4385|4380|4430|4360|4300|4230||4190|4180|4170|4195|4240|4165|4130|4190|4075|4185|4155|4020|3945||3945|3875|3970|3960|3880|3905|3910|3950|4090|4120|4085|4075|4080|4140|4050|4070|4080|4045|3940|3985|4010|3955||3965|4100|4155|4080|4035|4025|||4040|3995|3970|3880|3980|3920|3870|3875|3830|3850|3905|3975|3970|3940|3945|3955|3980|3940|4000|3990|3990|4030|3940|4025|3985|4030|3945|3750|3680||3650|3690|3720|3745|3655|3610|3655|3605|3585|3640|||3580|3585|3580|3595|3545|3575|3560|3530|3465|3555|3540|3555|3555|3490|3430|3565|3570|3640|3550|3510|3500|3540|3620|3560|3550|3560|3535|3525|3465|3450|3555|3555|3540|3530|3615|3560|3680|3620|3630|3575|3605|3505|3390|3360|3410|3360|3400|3500|3705|3750|3795|3820|3655|3640|3560
04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|3780|3760|3715|3760|3795|3860|3850|3830|3920|3965|3920|3875|3930|3910|3980|3965|4005|4115|4160|4225|4225|4190|4105|4175|4145|4135|4105|4045|3980|3970|3920|3935|4015|4070|4010|3935|3835|3780|3635|3670|3645|3715|3740||3770|3730|3735|3725|3765|3845|3785||3810|3735|3805|3750|3690|3710|3660|3650|3655|3690|3695|3635|3655|3635|3645|3610|3595|3600|3630|3660|3595|3605||3630|3590|3550|3595|3595|||3650|3700|3770|3740|3740|3755|3730|3795|3800|3800|3780|3795|3855|3870|3880|3885|3865|3900|3925|3885|3850|3815|3815|3880|3900|3900|3935||3945|3900|3900|3905|3875|3760|3835|3910|3910|3665|3665|3665|3695||3685|3600|3720|3825|3870|3855|3860|3900|3910|3850|3905|3860|3930|3995|3995|3975|4000|3950|3935|3985|3985|3905||3950|4000|4055|3960|3920|3950|||3990|3960|3990|3975|4010|3970|3960|3875|3890|3805|3885|3940|3935|4005|4090|3960|3930|3920|3890|3860|3850|3865|3875|3900|3895|3940|3955|3920|3825||3800|3750|4125|4160|4050|3975|4040|4065|4080|4135|||4130|4210|4345|4355|4315|4385|4315|4355|4315|4405|4210|4265|4260|4205|4210|4140|4205|4180|4255|4250|4265|4350|4360|4370|4360|4320|4335|4215|4285|4320|4425|4485|4415|4365|4495|4490|4475|4375|4400|4340|4375|4285|4155|4120|4165|4160|4115|4075|4080|4105|4205|4235|4285|3980|3900
04792|946344|/equities/suzuken-co-ltd|TOPIX500|4020|3995|3985|4010|4085|4140|4165|4110|4135|4145|4095|4150|4165|4155|4175|4235|4340|4325|4435|4555|4510|4445|4450|4460|4450|4395|4325|4220|4215|4105|4100|4100|4125|4195|4090|4100|4015|4120|4125|4095|4060|4160|4160||4265|4275|4330|4310|4315|4355|4330||4285|4265|4305|4200|4145|4220|4100|4055|4050|4040|4005|3960|3955|4020|4025|4040|4105|4125|4105|4145|3885|3880||3805|3795|3780|3710|3740|||3730|3755|3690|3740|3765|3750|3810|3905|3935|3900|3935|3940|3955|3970|3930|3960|3905|3930|3930|3920|3855|3850|3990|4005|3985|4005|3980||3935|3895|3795|3870|3875|3740|3825|3880|3880|3770|3785|3965|3865||3790|3765|3860|3715|3710|3750|3780|3770|3790|3720|3740|3715|3730|3755|3850|3990|4020|4025|3980|4060|3980|3915||4005|4195|4300|4150|4170|4120|||4165|4140|4095|4135|4220|4130|4085|4030|4045|4005|3930|3970|3895|3895|3940|3985|3930|3955|4020|3970|3970|3940|3915|3925|3930|3995|4010|3920|3830||3735|3810|3890|3890|3830|3745|3820|3845|3870|3880|||3880|3820|3910|3890|3940|3880|3860|3905|3810|3725|3745|3805|3915|3865|3970|3965|4020|3990|4030|3915|3915|4005|4010|4000|4005|4030|4110|3960|4085|4065|4020|4050|4050|4030|4015|3985|3905|3965|3915|3855|3785|3670|3685|3635|3715|3740|3725|3715|3670|3615|3730|3720|3975|4095|4035
04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4340|4402|4375|4566|4669|4714|4700|4676|4704|4705|4797|4774|4850|4773|5041|5190|5034|5025|4999|4968|4861|4760|4693|4750|4680|4821|4785|4829|4813|4874|4900|4772|4766|4878|4643|4713|4651|4737|4703|4786|4599|4805|4969||4918|4951|5023|5190|5112|4960|4906||4940|4915|4978|5110|5023|4973|4917|4864|4708|4970|5025|4999|5137|5098|5163|5235|5231|5035|5132|5220|5204|5316||5140|5021|4867|4829|4900|||4782|4848|4802|4860|4878|4815|4950|5061|5182|5157|5272|5263|5290|5366|5268|5333|5339|5511|5600|5505|5457|5592|5604|5691|5690|5648|5543||5445|5346|5379|5402|5398|5174|5139|5135|5037|5000|4983|4894|4666||4650|4457|4486|4425|4570|4621|4632|4628|4670|4635|4633|4613|4681|4701|4732|4852|4866|4795|4811|4742|4639|4473||4483|4452|4361|4278|4150|4148|||4303|4268|4333|4412|4428|4399|4555|4647|4675|4668|4590|4535|4374|4338|4349|4293|4211|4227|4305|4191|4190|4141|4152|4202|4277|4195|4201|4134|4136||3917|3957|3934|3975|3692|3472|3597|3411|3585|3702|||3731|3729|3760|3902|3965|3950|3795|3853|3652|3789|3794|3835|3771|3587|3581|3492|3657|3583|3787|3733|3819|3738|3617|3680|3667|3751|3872|3581|3859|3939|4155|4212|4166|4079|3968|3991|3810|3784|3746|3924|3735|3772|3539|3486|3554|3465|3522|3530|3506|3444|3519|3514|3603|3345|3171
04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|11670|11850|11290|11295|11220|11270|11280|11250|11260|11130|11135|11260|11600|11450|11895|11995|11855|11925|11795|12210|11975|11915|11490|11445|11510|11420|11535|11270|11210|11030|11130|10810|11085|10890|10875|11075|11185|11305|11365|11295|11085|11360|11360||11760|11875|11845|11775|12025|12000|12010||11840|11990|11885|11910|11910|12480|12365|12700|12235|12745|12910|12960|13000|13000|12955|13000|13000|12960|12850|12955|12830|13170||13215|12710|12510|12630|12620|||12400|12455|12230|12015|11875|11770|11610|11825|11940|11445|11375|11580|11365|11690|11645|11445|11255|11245|11745|11470|11170|10990|10930|10715|10485|10250|10225||10165|10055|10245|10320|10540|10385|10450|10390|10330|10425|10355|10400|10055||9933|9800|9933|10240|9950|9929|10020|10045|10190|10235|10295|10240|10320|10340|10300|10445|10250|10360|10010|10000|10090|9985||10030|10145|10270|9974|10030|9993|||9983|9698|9700|9550|9590|9381|9038|9031|9151|9137|9177|9381|9430|9301|9257|9235|9134|8986|8804|8814|8501|8361|8425|8381|8442|8495|8392|8093|8197||7846|7685|8214|8255|8148|8131|8362|8281|8304|8177|||8090|8108|8040|7985|7964|8015|8003|8022|7924|8065|8012|8119|8056|7992|8000|8067|8230|8166|8244|8249|8130|8107|7975|7805|7880|7823|7888|7656|7908|8119|8325|8283|8200|8346|8289|8412|8571|8527|8610|8540|8556|8500|8226|8211|8205|8179|7973|7948|7977|7932|7924|7585|7450|7461|7385
04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1309|1302|1290|1330|1347|1356|1350|1335|1389|1377|1371|1398|1425|1417|1454|1422|1427|1426|1437|1449|1454|1438|1404|1464|1477|1519|1459|1423|1444|1444|1424|1415|1425|1433|1402|1371|1398|1405|1412|1446|1436|1471|1456||1467|1444|1442|1467|1459|1443|1393||1405|1407|1426|1362|1330|1288|1241|1230|1213|1251|1265|1238|1253|1272|1294|1314|1329|1341|1368|1383|1405|1386||1373|1350|1265|1206|1212|||1217|1222|1200|1189|1184|1163|1175|1205|1211|1195|1184|1180|1200|1207|1206|1224|1198|1221|1230|1244|1230|1223|1219|1219|1204|1241|1235||1223|1268|1246|1254|1199|1116|1149|1184|1154|1069|1058|1028|1070||1068|1037|1056|1074|1105|1126|1136|1100|1112|1061|1077|1062|1066|1065|1090|1088|1090|1099|1098|1089|1060|1012||1032|1073|1099|1074|1089|1092|||1116|1115|1138|1143|1160|1139|1128|1094|1117|1120|1098|1094|1086|1101|1110|1107|1062|1097|1082|1037|1027|1033|1032|1047|1055|1065|1053|1023|1007||921|922|913|909|881|863|909|907|934|934|||925|927|943|948|976|977|959|942|901|941|940|958|963|931|942|927|921|907|950|946|986|992|981|982|1005|1017|1025|949|966|986|1078|1105|1131|1071|1020|1002|968|956|973|997|942|888|852|847|890|861|872|834|830|843|855|887|909|876|864
04796|952364|/equities/tadano-ltd|TOPIX500|1144|1157|1131|1177|1204|1211|1211|1208|1194|1178|1152|1140|1151|1148|1170|1165|1164|1187|1229|1200|1206|1196|1180|1225|1267|1252|1274|1244|1275|1275|1293|1281|1221|1175|1092|1070|1061|1052|1019|1019|1005|1032|1019||1013|1008|1012|1023|1013|1009|998||1010|1002|1006|954|943|934|969|950|1019|1048|1010|954|941|940|954|949|941|936|952|961|952|949||944|924|891|866|872|||883|894|880|881|877|876|879|890|885|885|898|893|882|879|896|882|854|866|870|871|858|846|823|845|836|833|831||835|830|835|834|835|828|837|823|792|759|757|759|766||779|799|814|813|828|850|850|857|879|863|889|880|889|900|911|894|920|933|945|940|920|860||864|891|883|853|834|840|||853|848|850|851|865|856|843|841|844|839|829|834|842|864|867|864|863|892|893|878|895|886|893|886|892|892|900|917|896||840|840|826|830|795|846|889|895|908|912|||912|928|927|919|928|919|900|892|854|894|891|908|908|884|881|885|899|892|900|895|904|904|904|892|894|906|892|857|893|921|939|938|931|909|889|891|876|859|856|889|873|856|836|833|851|855|843|793|785|775|771|822|826|801|775
04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|2742|2764|2720|2848|2869|2829|2798|2773|2830|2803|2793|2821|2873|2788|2840|2805|2850|2911|2940|2902|2948|2972|2898|3000|3000|3005|2921|2762|2849|2842|2794|2776|2752|2755|2712|2693|2690|2718|2617|2650|2652|2820|2760||2748|2680|2585|2591|2557|2563|2534||2612|2795|2816|2731|2667|2675|2654|2632|2602|2595|2627|2661|2661|2647|2618|2599|2583|2613|2693|2748|2726|2753||2781|2823|2696|2604|2605|||2579|2604|2553|2578|2597|2539|2548|2594|2672|2719|2751|2746|2707|2708|2773|2869|2875|2828|2898|2878|2827|2844|2806|2884|2914|2971|3005||2927|2916|2918|2987|2954|2834|2881|2960|2638|2562|2519|2507|2588||2549|2444|2491|2487|2588|2621|2667|2653|2727|2639|2689|2664|2707|2733|2774|2761|2782|2784|2793|2778|2758|2655||2674|2802|2866|2800|2776|2799|||2834|2819|2841|2880|2897|2888|2889|2791|2793|2834|2808|2802|2742|2670|2696|2643|2644|2664|2596|2514|2446|2430|2493|2532|2546|2574|2606|2525|2495||2394|2435|2444|2360|2322|2285|2368|2427|2438|2433|||2435|2415|2516|2463|2488|2499|2401|2394|2283|2359|2378|2423|2453|2439|2435|2476|2492|2448|2442|2414|2478|2542|2513|2508|2514|2534|2641|2380|2457|2523|2620|2685|2737|2704|2632|2585|2566|2539|2547|2564|2598|2550|2510|2468|2553|2264|2233|2125|2110|2061|2188|2183|2263|2184|2091
04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|4140|4160|4090|4175|4230|4215|4225|4180|4275|4265|4230|4250|4215|4190|4215|4185|4235|4270|4425|4460|4435|4385|4250|4385|4375|4345|4300|4220|4255|4240|4170|4125|4060|4055|3955|3900|3865|3845|3815|3815|3755|3910|3780||3790|3770|3750|3820|3890|3875|3785||3820|3900|3790|3545|3510|3530|3440|3440|3385|3435|3515|3465|3500|3610|3585|3550|3560|3560|3565|3595|3540|3550||3555|3550|3515|3460|3530|||3555|3590|3525|3495|3465|3450|3460|3505|3570|3575|3650|3715|3760|3715|3815|3820|3800|3785|3775|3720|3690|3700|3690|3725|3670|3720|3650||3550|3600|3565|3630|3540|3480|3590|3650|3560|3440|3385|3335|3325||3280|3245|3265|3285|3345|3400|3380|3360|3430|3410|3485|3480|3500|3530|3560|3580|3620|3685|3640|3615|3555|3460||3550|3650|3735|3675|3680|3710|||3765|3675|3675|3720|3790|3675|3615|3535|3560|3595|3645|3645|3610|3650|3665|3565|3540|3580|3590|3495|3505|3505|3535|3535|3515|3545|3585|3535|3485||3400|3495|3500|3605|3580|3620|3835|3835|3835|3845|||3840|3820|3875|3915|3895|3890|3870|3880|3780|3855|3840|3875|3905|3835|3860|3815|3920|3905|3900|3790|3950|3930|3925|3965|3925|3900|3935|3790|3915|3965|4045|4205|4160|4015|3910|3910|3835|3805|3740|3775|3715|3700|3620|3640|3685|3755|3675|3610|3530|3485|3475|3520|3535|3495|3360
04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|6640|6590|6560|6610|6670|6700|6690|6650|6660|6660|6650|6620|7030|6920|7040|7100|7120|7140|7310|7570|7430|7350|7300|7460|7540|7550|7450|7400|7340|7330|7150|7180|7130|7120|6930|6820|6660|6680|6640|6650|6530|6740|6750||6920|6960|7090|7170|7220|7150|7070||7100|7020|7140|6960|6920|6950|6960|6880|6830|6800|6840|6780|6730|6780|6810|7170|7050|7030|7040|7160|7040|7030||7300|7130|6940|6910|6900|||6950|7030|6950|6920|6870|6860|6750|6820|6850|6720|6750|6740|6760|6650|6610|6580|6470|6550|6600|6570|6640|6660|6640|6720|6630|6670|6620||6560|6610|6590|6690|6560|6440|6550|6580|6570|6490|6470|6510|6340||6280|6270|6460|6390|6450|6500|6560|6550|6780|6730|6830|6740|6840|6870|6940|6900|6870|6910|6870|7020|7020|6950||6920|7070|7130|6840|6790|6810|||6890|6840|6820|6780|6860|6720|6630|6490|6540|6450|6400|6520|6570|6470|6520|6490|6520|6670|6670|6610|6630|6550|6590|6540|6550|6600|6620|6550|6480||6190|6280|6200|6130|6080|5970|6280|6370|6350|6350|||6360|6330|6420|6360|6430|6440|6320|6330|6150|6170|6240|6370|6420|6260|6350|6360|6600|6640|6820|6640|6660|6650|6720|6560|6640|6640|6620|6390|6500|6690|6850|6890|6930|6750|6870|6780|6780|6700|6840|6730|6600|6490|6410|6370|6400|6450|6430|6380|6110|6230|6590|6770|6820|6720|6660
04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|2022|2057|2007|2066|2155|2141|2153|2099|2107|2116|2140|2127|2160|2114|2144|2118|2144|2104|2160|2144|2140|2139|2078|2050|2107|2081|2061|2070|2079|2100|2049|2043|2015|2032|1958|1963|1966|1996|1990|2056|1999|2080|2051||2009|2005|1998|2043|2000|2034|2056||2068|2097|2061|2075|2078|2137|2059|2030|2014|2029|2058|2078|2093|2041|2039|1978|2016|1958|1976|2002|2002|2044||2090|2022|1899|1925|1948|||1916|1905|1866|1863|1891|1857|1901|2001|1955|1939|2008|1982|1954|1808|1786|1790|1758|1782|1790|1812|1816|1778|1744|1810|1832|1853|1842||1778|1783|1742|1750|1751|1724|1746|1807|1706|1641|1616|1615|1614||1584|1527|1581|1610|1638|1645|1627|1619|1630|1556|1579|1539|1577|1580|1628|1652|1673|1679|1674|1683|1669|1608||1615|1694|1712|1688|1676|1673|||1708|1699|1715|1754|1819|1821|1830|1736|1750|1769|1790|1844|1822|1829|1866|1857|1813|1845|1883|1813|1802|1823|1880|1874|1911|1941|1961|1894|1895||1780|1821|1816|1784|1689|1659|1776|1862|1866|1887|||1863|1841|1843|1866|1847|1862|1840|1799|1774|1769|1773|1768|1788|1770|1763|1776|1801|1751|1748|1730|1798|1851|1841|1855|1846|1890|1917|1800|1821|1890|1979|2048|2081|2043|1962|1922|1875|1793|1812|1849|1817|1793|1781|1766|1797|1799|1823|1764|1779|1790|1726|1655|1661|1666|1619
04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|4980|5040|4985|5100|5220|5220|5250|5330|5390|5490|5610|5630|5620|5480|5510|5570|5330|5200|5370|5430|5440|5380|5430|5420|5500|5520|5670|5530|5560|5400|5480|5260|5260|5210|5290|5340|5190|5330|5400|5350|5260|5590|5510||5840|5780|5590|5680|5770|5630|5470||5440|5720|5870|5820|5890|6040|6150|5990|6140|6080|6180|6130|6040|6070|6250|6100|5870|5450|5460|5580|5450|5220||5190|4920|4925|5020|4835|||4835|4855|4810|4675|4685|4670|4525|4640|4675|4765|4620|4620|4610|4490|4555|4780|4745|4660|4700|4740|4745|4750|4735|4695|4645|4460|4415||4310|4180|4170|4130|4135|4000|4100|4015|3945|4055|3885|3855|3740||3730|3840|3915|3950|3955|3970|3870|3925|3910|3860|3840|3685|3705|3695|3705|3565|3560|3505|3430|3390|3380|3375||3290|3365|3365|3330|3250|3265|||3215|3150|3145|3150|3165|3120|3065|3010|3030|2984|2969|3020|2971|2888|2856|2861|2965|2974|2966|2971|2955|2943|3025|3065|3145|3185|3195|3180|3320||3465|3480|3445|3430|3365|3320|3345|3275|3305|3245|||3360|3385|3350|3370|3345|3430|3430|3470|3310|3375|3395|3340|3365|3300|3275|3330|3345|3355|3410|3350|3345|3305|3275|3310|3295|3310|3320|3135|3300|3350|3415|3405|3350|3280|3285|3150|3120|3095|3000|2982|2960|2970|2878|2933|2999|2972|2896|2893|3085|3070|3170|3210|3140|3050|3015
04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|1427|1436|1401|1457|1485|1493|1483|1481|1491|1481|1513|1491|1513|1496|1515|1514|1500|1507|1522|1527|1503|1464|1447|1479|1480|1549|1548|1483|1504|1517|1500|1535|1544|1539|1487|1457|1457|1455|1459|1499|1427|1526|1515||1499|1522|1580|1587|1608|1540|1530||1473|1428|1415|1418|1378|1342|1300|1255|1218|1234|1247|1224|1252|1238|1252|1250|1260|1260|1291|1290|1276|1258||1232|1240|1223|1235|1264|||1289|1287|1248|1260|1252|1252|1244|1254|1270|1252|1256|1245|1259|1270|1272|1286|1256|1235|1234|1222|1226|1231|1199|1209|1209|1201|1212||1201|1204|1240|1266|1251|1224|1232|1238|1181|1162|1124|1100|1095||1071|1050|1080|1105|1115|1133|1138|1153|1165|1082|1086|1070|1082|1096|1102|1093|1109|1112|1115|1142|1150|1136||1166|1182|1174|1146|1127|1140|||1121|1111|1098|1101|1099|1082|1068|1052|1046|1017|1023|1052|1014|984|993|978|996|996|1022|1006|998|996|1022|1005|1012|1023|1000|997|997||970|973|982|960|943|904|925|924|941|942|||950|958|955|962|966|977|963|975|948|942|952|956|966|951|951|956|964|951|974|977|992|1006|1001|1006|991|994|980|930|948|966|1064|968|973|959|920|908|899|861|869|875|860|839|811|792|801|803|801|815|763|798|810|822|823|820|807
04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|574|562.5|558|563|586.5|602|586.5|586|596.5|572|564.5|571.5|580|582.5|590.5|575|575|590.5|602|591.5|610.5|601|588|610.5|628.5|625.5|618|617.5|613.5|611.5|604.5|608|615|611|576.5|567|562|558|538|547|541|556|552||526|517.5|531.5|538.5|530|524|527||526|527.5|549|536|518|519.5|510.5|495|496|508|484.5|478|468.5|470|468.5|471|457|452|475|453.5|441.5|444.5||441|437.5|433.5|425.5|428.5|||442.5|438.5|422.5|424.5|422|417.5|429.5|429.5|437.5|425.5|435.5|430.5|429|425|425|423|416|419.5|423|425|419.5|408|401.5|424.5|428.5|437.5|445||433|434.5|444|446.5|435|423|432.5|454.5|443|398|404.5|398.5|403.5||400.5|388|401|414.5|433.5|440.5|426|414.5|408|406.5|426|417.5|416.5|421|433|425|419.5|438|439.5|443|446|430||415.5|413.5|415.5|398|398|413.5|||422.5|424.5|430.5|437.5|443.5|437.5|426.5|424.5|420.5|422.5|419|419|416|417|418|411.5|413|423|419.5|411.5|412.5|412|408.5|407|415|412.5|408.5|417.5|403||381.5|376.5|377|379.5|361.5|350|370.5|386|393|401|||397|405|407.5|409|415.5|408.5|401.5|404|400.5|408.5|411|424|435.5|425.5|440|442|450|453.5|467|467.5|481.5|480.5|476|476.5|482|487.5|493.5|473|491.5|496|523.5|525.5|542|527|531.5|538.5|526.5|524.5|517.5|545|530|516|493.5|481.5|490.5|496|495.5|483.5|474|466.5|468|484|507|476.5|461
04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3683|3708|3606|3674|3706|3704|3715|3701|3716|3754|3750|3708|3826|3894|4024|4041|4085|3985|4073|4162|4204|4169|4178|4261|4306|4274|4259|4255|4150|4102|4014|4004|3997|3949|3905|3758|3780|3793|3676|3613|3582|3610|3605||3687|3697|3740|3713|3706|3715|3688||3715|3694|3644|3672|3660|3663|3681|3723|3698|3719|3767|3782|3714|3587|3591|3595|3600|3609|3601|3690|3746|3815||3695|3681|3648|3665|3720|||3755|3799|3696|3745|3731|3766|3790|3862|3877|3840|3813|3856|3885|3870|3877|3882|3857|3870|3899|3840|3839|3731|3745|3732|3681|3688|3660||3649|3625|3641|3605|3565|3600|3588|3624|3548|3475|3463|3512|3371||3291|3239|3441|3431|3489|3495|3500|3488|3537|3541|3574|3504|3587|3659|3699|3746|3712|3655|3667|3712|3650|3621||3744|3883|4003|3925|3950|3923|||3989|3950|3957|3878|3922|3913|3868|3815|3830|3800|3847|3908|3911|3948|3959|3974|3984|4026|4056|4047|4037|4023|4032|3997|3975|3980|3964|3962|3962||3807|3857|3908|3902|3891|3756|3816|3780|3797|3807|||3769|3816|3788|3711|3733|3723|3700|3722|3670|3724|3766|3794|3812|3766|3808|3765|3848|3882|3970|3930|4003|4008|4031|4024|3992|4001|4100|3922|3989|4062|4115|4129|4057|4041|4036|4133|4159|4114|4191|4163|4138|4195|4118|4047|4117|4125|4085|4023|4012|4028|3849|3803|3764|3736|3698
04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|2158|2184|2138|2176|2211|2225|2216|2191|2219|2193|2203|2201|2221|2163|2168|2175|2175|2172|2228|2270|2305|2270|2240|2320|2379|2388|2341|2285|2246|2218|2198|2198|2154|2197|2153|2117|2010|2007|1980|2018|1943|2027|2002||2053|2030|2012|2009|2052|2115|2124||2104|2087|2219|2289|2090|2096|2055|1989|2037|1947|1971|1945|1925|1941|1933|1945|1901|1899|1919|1940|1927|1923||1906|1896|1830|1799|1765|||1812|1844|1811|1818|1789|1842|1889|1886|1911|1888|1921|1948|1965|1942|1934|1900|1881|1889|1910|1913|1888|1868|1869|1909|1866|1831|1832||1795|1804|1846|1849|1808|1768|1814|1822|1739|1653|1652|1638|1628||1647|1606|1669|1681|1700|1720|1726|1718|1742|1738|1751|1720|1724|1747|1778|1796|1804|1844|1815|1849|1846|1791||1806|1849|1852|1779|1783|1820|||1922|1857|1837|1842|1848|1815|1799|1753|1776|1755|1764|1798|1779|1797|1832|1811|1828|1821|1825|1763|1790|1817|1805|1773|1753|1758|1779|1764|1751||1703|1698|1699|1659|1615|1592|1643|1642|1659|1648|||1652|1655|1681|1675|1683|1667|1655|1671|1613|1652|1653|1651|1665|1678|1704|1691|1721|1715|1773|1739|1758|1778|1765|1769|1781|1765|1777|1672|1730|1768|1800|1821|1790|1693|1715|1702|1713|1699|1693|1708|1723|1672|1637|1628|1660|1700|1667|1609|1520|1586|1625|1655|1677|1664|1648
04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5013.2998|5056.7002|4923.2998|5146.7002|5246.7002|5206.7002|5223.2998|5243.2998|5316.7002|5470|5593.2998|5583.2998|5546.7002|5350|5383.2998|5440|5233.2998|5110|5180|5180|5160|5106.7002|5036.7002|5100|5083.2998|5216.7002|5293.2998|5216.7002|5223.2998|5080|5136.7002|4970|4950|4916.7002|4943.2998|5036.7002|5010|5140|5206.7002|5160|5080|5350|5226.7002||5420|5400|5373.2998|5393.2998|5573.2998|5590|5390||5353.2998|5416.7002|5276.7002|5216.7002|5180|5316.7002|5473.2998|5363.2998|5626.7002|5770|5916.7002|5883.2998|5916.7002|5906.7002|6070|5846.7002|5823.2998|5666.7002|5650|5783.2998|5703.2998|5466.7002||5446.7002|5213.2998|5183.2998|5220|5153.2998|||5180|5206.7002|5096.7002|4930|4876.7002|4816.7002|4753.2998|4863.2998|4853.2998|4890|4843.2998|4736.7002|4666.7002|4646.7002|4693.2998|4833.2998|4816.7002|4846.7002|4863.2998|4816.7002|4846.7002|4916.7002|4906.7002|4876.7002|4803.2998|4660|4613.2998||4533.2998|4540|4583.2998|4666.7002|4606.7002|4496.7002|4506.7002|4460|4366.7002|4440|4313.2998|4316.7002|4233.2998||4150|4070|4193.2998|4130|4130|4156.7002|4103.2998|4130|4120|4096.7002|4080|4043.3|4140|4080|4083.3|4010|4026.7|4016.7|3903.3|3880|3853.3|3813.3||3803.3|3850|3773.3|3766.7|3776.7|3886.7|||3836.7|3826.7|3880|3930|3936.7|3950|3920|3853.3|3860|3783.3|3820|3833.3|3756.7|3663.3|3670|3676.7|3756.7|3773.3|3786.7|3730|3730|3710|3833.3|3816.7|3906.7|3896.7|3866.7|3733.3|3860||3846.7|3873.3|3920|3843.3|3930|3893.3|3603.3|3590|3670|3566.7|||3606.7|3623.3|3573.3|3576.7|3553.3|3610|3573.3|3620|3493.3|3486.7|3496.7|3510|3553.3|3453.3|3433.3|3510|3560|3500|3586.7|3546.7|3623.3|3586.7|3566.7|3576.7|3566.7|3570|3623.3|3423.3|3563.3|3610|3713.3|3720|3740|3616.7|3550|3533.3|3486.7|3446.7|3360|3350|3250|3256.7|3153.3|3140|3173.3|3123.3|3063.3|2963.3|3146.7|3110|3180|3203.3|3183.3|3123.3|2986.7
04807|952290|/equities/technopro-holdings|TOPIX500|2870|2890|2833.3|2876.7|2973.3|2960|2923.3|2916.7|2903.3|2886.7|2913.3|2903.3|2923.3|2853.3|2963.3|3013.3|2990|3073.3|3013.3|3020|2986.7|2903.3|2873.3|2916.7|2943.3|3026.7|2986.7|2903.3|2803.3|2716.7|2633.3|2563.3|2513.3|2536.7|2510|2583.3|2640|2680|2683.3|2696.7|2580|2666.7|2643.3||2700|2683.3|2703.3|2716.7|2830|2773.3|2713.3||2616.7|2643.3|2666.7|2620|2656.7|2696.7|2873.3|2806.7|2663.3|2723.3|2680|2720|2813.3|2853.3|2856.7|2793.3|2800|2820|2823.3|2893.3|2960|3043.3||3060|3020|2916.7|2880|2863.3|||2850|2893.3|2800|2820|2823.3|2793.3|2760|2823.3|2756.7|2776.7|2790|2753.3|2763.3|2740|2773.3|2856.7|2716.7|2743.3|2820|2836.7|2926.7|2946.7|2933.3|2996.7|2983.3|2876.7|2856.7||2646.7|2616.7|2570|2563.3|2510|2403.3|2470|2466.7|2486.7|2396.7|2356.7|2436.7|2296.7||2296.7|2156.7|2223.3|2280|2283.3|2300|2340|2346.7|2366.7|2390|2433.3|2370|2406.7|2373.3|2360|2380|2380|2386.7|2273.3|2203.3|2210|2140||2173.3|2266.7|2220|2056.7|2046.7|2106.7|||2133.3|2086.7|2086.7|2106.7|2120|2103.3|2046.7|2000|2023.3|1943.3|1900|1940|1906.7|1933.3|1886.7|1846.7|1870|1920|1936.7|1886.7|1886.7|1873.3|1900|1843.3|1960|2026.7|2070|2113.3|2103.3||1863.3|1890|1910|1886.7|1816.7|1793.3|1800|1796.7|1910|1926.7|||1956.7|1973.3|1946.7|1970|1993.3|2006.7|1950|1956.7|1926.7|1936.7|1940|1990|1966.7|1976.7|1923.3|1983.3|2050|2016.7|2146.7|2093.3|2173.3|2096.7|2023.3|2000|2036.7|2050|2140|1996.7|2150|2196.7|2263.3|2283.3|2250|2166.7|2120|2120|2146.7|2166.7|2150|2200|2223.3|2300|2233.3|2136.7|2180|2140|2126.7|2076.7|2046.7|2006.7|2100|2136.7|2106.7|1996.7|1886.7
04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|1779|1779|1796|1830|1822|1820|1813|1820|1833|1844|1848|1845|1885|1873|1921|1906|1900|1907|1962|1958|1946|1938|1909|1960|1993|1997|1981|1983|1980|1983|1948|1943|1945|1936|1920|1941|1871|1890|1854|1879|1830|1890|1870||1873|1864|1864|1881|1876|1892|1880||1899|1902|1939|1979|1979|1991|1941|1961|1913|1949|1975|1952|1960|1933|1920|1938|1889|1925|1967|2001|1994|1984||1954|1938|1924|1914|1913|||1940|1957|1928|1893|1869|1862|1913|1933|1936|1930|1948|1943|1985|1975|1947|1949|1944|1936|1919|1888|1868|1816|1784|1826|1832|1866|1856||1847|1849|1812|1820|1851|1812|1813|1800|1720|1713|1705|1656|1662||1631|1596|1628|1618|1643|1669|1663|1662|1698|1654|1690|1691|1687|1685|1691|1694|1696|1712|1700|1680|1645|1611||1629|1689|1707|1671|1676|1689|||1678|1664|1667|1690|1721|1701|1704|1682|1666|1661|1658|1671|1657|1649|1664|1660|1674|1691|1713|1670|1661|1663|1675|1665|1680|1696|1699|1710|1670||1631|1625|1667|1636|1524|1519|1564|1609|1631|1660|||1681|1700|1712|1724|1728|1716|1699|1700|1650|1671|1663|1676|1690|1667|1676|1678|1714|1685|1707|1715|1738|1774|1761|1770|1774|1763|1787|1710|1747|1780|1813|1825|1836|1852|1813|1794|1784|1766|1764|1782|1763|1717|1693|1674|1689|1691|1676|1645|1652|1643|1686|1658|1688|1681|1652
04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|4111|4132|3973|4083|4033|4066|4030|4049|4007|3949|4017|3912|3911|3891|3954|3963|3994|3999|3986|3986|3934|3871|3804|3851|3870|3959|4000|4033|4125|4175|4164|4095|4187|4201|4046|4026|4044|4112|4097|4011|3951|4115|4150||4278|4459|4541|4516|4555|4564|4512||4592|4565|4560|4411|4161|4245|4178|4104|4065|4141|4237|4124|4193|4157|4150|4053|4102|4138|4137|4236|4228|4338||4346|4209|4187|4201|4258|||4312|4342|4230|4208|4232|4171|4141|4151|4114|4028|4000|3990|4013|4095|4108|4111|4054|4154|4210|4128|4149|4119|4147|4132|4156|4216|4193||4064|4243|4368|4485|4465|4329|4353|4358|4213|4199|4132|4011|3961||3877|3837|3918|3964|3929|3878|3905|3896|3948|4005|4021|3995|4063|4051|4059|4105|4140|4179|4106|4110|4136|4136||4180|4219|4280|4137|4142|4145|||4197|4220|4256|4318|4394|4419|4295|4321|4342|4295|4311|4411|4408|4364|4310|4236|4243|4244|4213|4234|4223|4247|4295|4293|4291|4308|4271|4089|4100||3985|4074|4088|4093|4081|3975|4063|3990|4009|4012|||4007|4175|4111|4009|4028|4006|3960|3926|3899|3998|4022|4034|4088|4108|4078|4026|4081|4054|4206|4172|4164|4109|4094|4120|4091|4088|4111|3941|4065|4042|4171|4143|4103|4194|4281|4281|4299|4229|4230|4146|4072|3988|3875|3877|3925|3898|3867|3742|3652|3668|3734|3539|3511|3563|3476
04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|1495|1502.5|1472.5|1522.5|1572.5|1590|1597.5|1600|1595|1620|1610|1605|1665|1662.5|1710|1690|1690|1702.5|1735|1755|1760|1737.5|1682.5|1780|1812.5|1845|1777.5|1712.5|1680|1707.5|1680|1700|1640|1662.5|1625|1605|1620|1620|1610|1615|1597.5|1660|1645||1652.5|1630|1632.5|1667.5|1650|1587.5|1540||1537.5|1520|1527.5|1482.5|1432.5|1437.5|1412.5|1375|1372.5|1387.5|1407.5|1412.5|1410|1412.5|1427.5|1442.5|1455|1467.5|1492.5|1497.5|1487.5|1470||1437.5|1412.5|1357.5|1347.5|1327.5|||1342.5|1382.5|1365|1345|1327.5|1297.5|1322.5|1352.5|1377.5|1365|1352.5|1342.5|1360|1350|1317.5|1320|1310|1312.5|1322.5|1317.5|1322.5|1307.5|1302.5|1337.5|1330|1310|1325||1312.5|1302.5|1307.5|1292.5|1302.5|1290|1275|1295|1247.5|1227.5|1221.2|1202.5|1195||1187.5|1148.8|1176.2|1176.2|1173.8|1180|1192.5|1186.2|1198.8|1190|1213.8|1207.5|1218.8|1228.8|1255|1257.5|1272.5|1282.5|1282.5|1280|1275|1250||1267.5|1300|1305|1262.5|1267.5|1275|||1307.5|1300|1300|1315|1292.5|1255|1232.5|1195|1207.5|1183.8|1166.2|1143.8|1136.2|1122.5|1130|1142.5|1143.8|1142.5|1138.8|1080|1078.8|1090|1101.2|1108.8|1087.5|1105|1117.5|1108.8|1085||1032.5|998.8|1010|1011.2|998.8|966.2|982.5|985|998.8|1012.5|||978.8|982.5|992.5|982.5|987.5|987.5|980|977.5|950|961.2|957.5|975|990|972.5|965|961.2|955|951.2|975|950|966.2|982.5|985|982.5|987.5|992.5|993.8|967.5|978.8|993.8|1025|1033.8|1043.8|1013.8|1001.2|985|972.5|961.2|967.5|1005|952.5|951.2|931.2|921.2|938.8|913.8|918.8|895|877.5|866.2|921.2|917.5|920|913.8|890
04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|875|878|871|882|894|905|899|884|885|893|885|871|906|904|936|920|920|935|964|982|983|975|945|988|1009|1010|991|978|964|980|945|955|926|935|914|905|898|893|885|872|847|877|868||870|862|873|884|894|874|859||856|855|860|842|827|816|813|815|813|818|823|820|822|818|821|827|832|844|841|851|848|846||849|838|819|807|808|||827|839|835|848|834|823|831|844|844|847|856|856|864|859|848|852|856|867|879|906|898|898|921|915|933|926|946||951|958|962|980|983|975|979|995|968|950|951|931|942||941|902|910|904|918|920|920|920|931|918|942|933|944|951|964|964|972|995|988|1003|1001|989||1007|1049|1067|1040|1012|1024|||1064|1039|1030|1028|1027|986|971|959|984|976|975|958|976|961|980|985|973|998|998|972|981|984|1002|1012|1018|1039|1058|1029|1011||930|933|938|949|936|905|942|947|961|957|||938|944|953|919|962|958|963|982|952|978|977|1001|1013|999|992|971|998|1001|1017|986|994|1013|1009|1005|989|999|1000|953|977|1009|1029|1038|1042|1008|991|965|961|953|968|993|955|958|946|930|931|929|926|902|914|965|995|988|988|994|981
04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|364|365|364|365|369|368|366|360|363|369|366|365|380|377|391|387|389|397|415|416|420|417|402|418|432|429|415|402|397|399|387|388|384|389|371|362|358|351|348|350|342|354|357||348|342|340|347|350|339|333||332|335|340|333|330|325|327|328|323|324|324|322|325|317|322|327|331|333|332|338|336|335||332|327|322|311|309|||318|323|320|323|320|314|317|321|320|327|328|327|329|329|329|334|332|336|338|335|333|333|325|341|342|341|349||352|345|344|351|357|357|351|353|348|339|343|331|341||341|330|334|334|339|340|342|337|341|338|343|341|346|349|357|356|354|357|352|356|350|344||350|364|377|365|355|362|||372|366|371|369|367|359|355|349|362|357|352|345|347|348|349|348|352|359|355|353|352|356|358|364|365|368|374|370|364||348|348|350|351|335|331|342|347|347|350|||345|352|352|349|347|343|337|337|321|330|328|335|344|337|336|331|342|344|349|339|347|350|350|342|343|344|347|331|338|344|352|355|358|343|342|337|334|328|337|334|324|310|297|297|300|303|311|313|315|308|322|322|335|333|336
04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|606|615|609|617|626|624|629|621|620|625|620|619|643|644|666|657|659|664|692|711|714|709|685|714|740|743|714|703|698|704|683|675|654|652|635|629|628|623|620|622|616|642|645||641|636|640|654|655|647|646||637|640|645|632|623|618|609|606|601|608|610|607|614|619|623|624|635|650|649|664|666|673||675|665|645|632|627|||647|656|648|657|654|640|652|662|678|678|673|673|671|668|661|669|662|675|688|695|688|690|692|719|726|716|721||714|705|704|707|713|702|701|706|688|675|684|661|677||679|653|664|664|669|666|665|659|669|673|680|676|677|685|694|701|706|708|691|696|691|682||696|729|749|744|719|717|||731|714|715|707|703|698|685|674|690|682|685|672|677|672|674|679|676|674|675|656|662|667|672|683|682|696|710|702|697||639|646|647|647|639|622|637|642|647|647|||631|631|646|638|654|647|658|663|652|665|659|678|677|660|657|639|658|658|658|645|652|655|655|658|644|651|654|626|643|654|656|651|651|636|628|620|616|601|609|623|608|599|586|579|583|575|578|569|569|556|576|584|582|585|576
04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|3730|3770|3650|3810|3850|3885|3890|3990|3955|3970|4075|4015|3955|3880|3955|3940|3825|3830|3930|3845|3830|3790|3610|3675|3710|3835|3895|3720|3780|3795|3775|3635|3570|3430|3460|3495|3520|3620|3555|3490|3435|3595|3530||3640|3580|3660|3750|3875|3850|3700||3685|3550|3545|3490|3470|3535|3435|3420|3320|3515|3560|3575|3660|3570|3660|3510|3530|3510|3635|3710|3750|3660||3685|3580|3450|3430|3335|||3330|3330|3250|3255|3235|3245|3225|3305|3290|3315|3350|3320|3310|3320|3410|3455|3395|3400|3390|3395|3410|3355|3225|3250|3230|3165|3040||2988|3035|3020|3050|3070|3015|3120|3100|3045|2933|2872|2838|2826||2798|2749|2730|2783|2804|2861|2901|2865|2796|2658|2665|2611|2635|2676|2737|2656|2702|2706|2712|2692|2640|2585||2629|2663|2651|2582|2562|2659|||2678|2667|2692|2728|2768|2739|2699|2624|2649|2553|2495|2556|2541|2506|2486|2485|2472|2446|2416|2327|2347|2354|2462|2465|2505|2539|2561|2545|2460||2359|2460|2539|2546|2448|2457|2547|2570|2683|2694|||2722|2748|2764|2737|2745|2800|2725|2756|2678|2708|2719|2774|2762|2656|2635|2658|2664|2607|2684|2674|2709|2765|2749|2768|2795|2820|2804|2648|2807|2886|2959|2951|2965|3015|3045|3065|2990|2866|2800|2989|3040|3005|2661|2593|2617|2647|2648|2555|2570|2518|2607|2640|2688|2604|2544
04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|2664|2662|2624|2661|2710|2702|2692|2705|2691|2609|2615|2607|2589|2537|2598|2606|2605|2641|2586|2644|2594|2564|2501|2516|2552|2478|2504|2445|2434|2417|2381|2313|2321|2261|2252|2271|2254|2280|2292|2277|2214|2239|2207||2264|2275|2295|2336|2388|2418|2395||2376|2414|2442|2464|2434|2444|2410|2421|2330|2293|2261|2181|2192|2204|2201|2151|2128|2140|2145|2148|2103|2117||2133|2099|2086|2089|2099|||2114|2128|2084|2076|2064|2073|2011|2044|2023|2064|2039|2067|2063|2060|2071|2065|2049|1998|2018|2006|2028|2087|2078|2143|2091|2077|2077||2016|2059|2024|1995|2056|2067|2135|2140|2213|2218|2159|2159|2087||2003|2001|2052|2045|2075|2087|2115|2149|2226|2218|2248|2232|2240|2278|2278|2261|2300|2251|2224|2231|2230|2194||2228|2271|2220|2188|2207|2239|||2200|2128|2085|2060|2066|2078|2068|2075|2091|2062|2104|2155|2155|2133|2120|2124|2172|2186|2223|2228|2225|2210|2206|2180|2207|2218|2201|2162|2180||2183|2382|2354|2338|2311|2272|2320|2329|2302|2273|||2275|2274|2251|2210|2181|2252|2259|2274|2250|2282|2258|2274|2301|2280|2208|2241|2274|2250|2305|2265|2257|2240|2217|2227|2204|2222|2236|2157|2216|2261|2259|2245|2247|2275|2297|2316|2353|2342|2297|2230|2220|2303|2266|2206|2209|2269|2286|2242|2200|2169|2171|2139|2123|2082|2036
04816|946130|/equities/toagosei-co-ltd|TOPIX500|1236|1260|1244|1296|1318|1300|1307|1307|1323|1327|1295|1290|1313|1312|1325|1310|1301|1298|1323|1340|1319|1309|1289|1344|1374|1372|1378|1357|1351|1343|1313|1304|1267|1277|1249|1262|1248|1235|1212|1219|1159|1226|1237||1243|1227|1212|1218|1212|1230|1212||1155|1166|1192|1171|1162|1169|1163|1149|1110|1146|1165|1161|1176|1160|1186|1184|1183|1183|1193|1206|1226|1210||1192|1192|1173|1168|1179|||1211|1236|1244|1250|1238|1225|1237|1262|1256|1265|1286|1283|1290|1290|1273|1280|1233|1240|1271|1255|1255|1229|1250|1424|1204|1165|1206||1182|1175|1162|1165|1167|1148|1170|1180|1157|1131|1110|1109|1125||1116|1103|1114|1121|1115|1131|1127|1112|1130|1097|1122|1101|1109|1107|1103|1102|1106|1126|1117|1136|1136|1114||1127|1192|1192|1175|1156|1160|||1207|1188|1170|1166|1167|1146|1116|1080|1079|1056|1046|1048|1044|1038|1039|1042|1051|1065|1073|1041|1043|1031|1058|1062|1055|1084|1104|1104|1072||1039|1070|1056|1039|1025|995|1045|1062|1082|1087|||1082|1094|1085|1076|1092|1096|1081|1083|1031|1051|1060|1061|1085|1056|1052|1065|1054|1022|1065|1050|1064|1071|1060|1068|1072|1080|1082|1028|1031|1045|1088|1073|1094|1067|1065|1081|1047|1031|1031|1044|1044|1024|1003|983|1003|997|1001|981|984|975|1015|1001|1003|993|961
04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2822|2778|2752|2787|2832|2906|2890|2876|2890|2936|2925|2905|2951|2972|3030|2984|2962|2976|3055|3130|3135|3040|2979|3055|3145|3180|3215|3240|3190|3200|3105|3130|3185|3170|3105|3080|3060|3045|3040|3055|3030|3120|3100||3040|3030|3160|3175|3190|3210|3175||3145|3150|3200|3120|3020|3020|2969|2920|2947|2935|2911|2928|2943|2947|2983|2986|3045|3020|3070|3065|2993|2980||3005|2976|2960|2939|3000|||3075|3115|3025|2971|2950|2951|2959|2998|3000|3045|3080|3115|3125|3115|3080|3035|3040|3050|3075|3140|3160|3105|3130|3360|3395|3465|3510||3445|3495|3465|3500|3465|3400|3515|3515|3410|3190|3200|3175|3110||3050|2955|2994|3010|3005|3025|3025|2992|3025|2980|3075|3060|3140|3160|3195|3170|3205|3265|3265|3310|3290|3175||3245|3295|3365|3285|3300|3375|||3315|3285|3330|3365|3465|3415|3355|3305|3370|3345|3325|3330|3285|3260|3310|3270|3245|3335|3355|3270|3310|3345|3390|3315|3305|3370|3395|3335|3285||3100|3055|3140|3215|2967|2946|3140|3300|3340|3395|||3355|3400|3405|3435|3445|3455|3405|3435|3380|3460|3490|3500|3600|3530|3565|3520|3565|3605|3745|3690|3700|3695|3650|3730|3735|3725|3800|3695|3765|3820|3865|3860|3830|3815|3860|3865|3840|3815|3820|3845|3750|3800|3750|3755|3755|3785|3720|3645|3640|3585|3585|3595|3675|3570|3445
04818|946084|/equities/toda-corp|TOPIX500|790|795|793|811|831|839|850|841|837|821|807|802|812|800|816|808|808|811|830|862|847|841|821|849|866|859|855|839|833|844|814|820|801|808|780|783|773|777|764|758|728|749|739||743|744|748|763|774|780|767||768|778|793|757|752|766|751|735|737|757|760|745|737|726|736|734|730|729|738|749|741|743||733|719|697|684|675|||683|701|686|678|664|657|648|658|667|658|656|653|650|640|643|648|638|636|637|643|637|629|613|634|624|630|633||631|633|632|633|635|625|638|650|640|620|618|610|608||602|594|588|592|601|609|608|613|623|620|646|672|682|694|705|707|712|719|715|720|719|710||720|740|748|717|713|711|||723|701|701|706|715|693|690|676|681|676|675|683|681|686|693|689|693|697|700|687|686|685|690|690|683|692|701|692|681||660|666|654|647|680|673|696|699|708|705|||702|709|729|717|718|722|707|711|681|693|688|693|701|679|682|671|695|683|682|669|690|700|690|718|693|691|698|668|684|698|704|728|735|724|715|713|698|692|664|683|667|657|637|630|641|653|647|639|629|622|635|640|652|638|623
04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4445|4350|4325|4410|4575|4735|4555|4560|4665|4675|4700|4650|4645|4600|4485|4505|4490|4490|4500|4520|4430|4345|4290|4315|4305|4320|4340|4335|4410|4275|4220|4210|4260|4285|4180|4145|4145|4140|4010|4075|4000|4190|4175||4230|4165|4225|4225|4255|4375|4340||4315|4280|4225|4190|4095|4160|4030|4035|4045|4080|4065|4010|3950|3970|3970|3890|3940|3985|4080|4205|4155|4455||4390|4340|4355|4355|4375|||4350|4380|4310|4280|4245|4225|4260|4310|4325|4335|4375|4385|4275|4250|4230|4180|4160|4155|4225|4305|4340|4390|4420|4560|4575|4565|4580||4565|4565|4505|4520|4450|4355|4535|4575|4520|4275|4305|4315|4265||4245|4130|4270|4315|4425|4450|4515|4410|4445|4520|4675|4475|4550|4580|4460|4380|4410|4480|4465|4405|4400|4310||4335|4405|4390|4260|4280|4320|||4275|4195|4220|4200|4260|4250|4165|4210|4230|4105|4080|4045|3980|3970|4030|3985|3860|3975|3855|3730|3745|3680|3700|3665|3655|3660|3690|3560|3425||3315|3325|3365|3395|3195|3135|3180|3225|3270|3345|||3385|3440|3340|3340|3470|3550|3510|3630|3540|3610|3685|3760|3805|3785|3765|3780|3895|3790|3830|3840|3940|3965|3920|3920|3990|3935|3965|3890|3985|4030|4060|4055|3990|3940|4020|4015|3985|3950|3960|3990|3930|3940|3855|3785|3820|3910|3860|3785|3695|3670|3700|3705|3695|3565|3445
04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|6370|6360|6270|6230|6260|6320|6370|6360|6400|6500|6450|6360|6490|6470|6550|6590|6670|6830|7060|7110|6950|6680|6640|6750|6750|6570|6490|6600|6540|6620|6530|6600|6530|6540|6320|6370|6190|6220|6250|6250|6260|6250|6310||6470|6560|6700|6520|6720|6580|6590||6630|6650|6560|6380|6450|6610|6380|6160|6150|6220|6370|6320|6290|6310|6320|6350|6560|6480|6470|6620|6640|6910||6790|6990|6820|6820|6850|||6830|6830|6770|6540|6600|6490|6350|6400|6410|6490|6430|6450|6590|6710|6590|6590|6630|6410|6490|6620|6760|6700|6830|6830|7020|7030|7070||6880|6710|6540|6370|6330|6260|6160|6080|5750|5940|5880|5760|5520||5580|5390|5230|5350|5230|5190|5190|5120|5310|5320|5340|5250|5220|5260|5220|5150|5190|5210|5160|5190|5170|5060||5220|5370|5480|5220|5050|5080|||4930|4910|4780|4750|4815|4715|4595|4540|4550|4520|4670|4760|4755|4695|4670|4610|4660|4710|4800|4835|4795|4800|4845|4875|4790|4950|4880|4830|4710||4665|4660|4805|4825|4805|4580|4685|5090|5180|5220|||5080|5090|5110|5160|5110|5420|5420|5490|5360|5400|5340|5370|5430|5340|5280|5270|5400|5480|5460|5380|5340|5360|5350|5470|5430|5440|5430|5530|5400|5370|5260|5370|5230|5330|5360|5290|5410|5350|5310|5200|5150|5120|5270|5340|5430|5460|5580|5700|5820|5840|5940|5820|5550|5670|5640
04821|952722|/equities/toho-holdings|TOPIX500|1905|1893|1877|1881|1926|1946|1940|1913|1942|1973|1952|1958|2006|1965|2014|2042|2065|2030|2030|2086|2085|2066|2024|2081|2110|2062|2036|2019|1977|1935|1915|1903|1889|1920|1865|1891|1850|1842|1817|1842|1841|1914|1923||1969|1968|1992|2034|2016|2053|2028||2081|2090|2091|2058|2000|2020|1980|1998|1970|2008|1999|1978|1959|1951|1976|2016|1956|1950|1934|1991|1867|1878||1857|1820|1803|1776|1780|||1813|1849|1814|1847|1844|1872|1912|1930|1944|1895|1889|1885|1886|1890|1867|1884|1895|1903|1921|1948|1913|1885|1903|2027|2003|2001|2031||2009|1989|1975|2016|2019|1979|2034|2074|2060|1989|2054|2074|1990||1966|1927|1958|1925|1935|1960|2022|2000|2022|2000|2042|2042|2066|2106|2144|2203|2234|2239|2222|2258|2265|2213||2262|2339|2390|2305|2304|2315|||2392|2354|2351|2342|2361|2299|2216|2173|2163|2138|2132|2132|2097|2055|2050|2040|2024|2027|2031|2007|2012|1962|1986|1970|1982|1968|1990|1952|1936||1836|1842|1870|1889|1849|1798|1820|1787|1839|1892|||1949|1959|1997|1976|1981|1947|1936|1943|1867|1901|1875|1905|1940|1937|1943|1955|2007|1995|2029|1989|2029|2079|2045|2052|2068|2072|2081|2006|2045|2116|2091|2095|2113|2111|2138|2106|2103|2110|2151|2141|2100|2112|2106|2047|2088|2079|2100|2117|2013|2052|2133|2160|2198|2216|2198
04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|997|995|990|1004|1010|1020|1018|1010|1021|1035|1031|1000|1025|1011|1018|1014|1021|1045|1062|1094|1105|1099|1061|1098|1091|1078|1067|1067|1071|1074|1042|1064|1049|1046|992|973|957|958|947|948|937|947|950||945|937|956|941|931|935|943||951|940|937|922|905|909|897|911|897|916|945|932|910|902|900|905|902|891|888|897|888|904||875|870|871|850|847|||850|854|849|850|849|845|841|852|864|847|844|840|862|860|850|860|856|864|882|882|874|877|875|914|916|927|941||946|948|949|959|947|947|956|966|960|940|946|938|933||942|922|940|952|954|961|949|941|972|962|966|952|957|969|959|964|989|1001|1007|1024|1029|1010||1056|1077|1102|1081|1077|1089|||1095|1077|1094|1096|1101|1083|1069|1059|1062|1067|1079|1080|1079|1078|1075|1076|1064|1083|1080|1065|1060|1056|1072|1071|1074|1079|1078|1075|1050||1027|1021|1020|1024|1033|997|1001|1020|1023|1034|||1011|1012|1034|1024|1021|1037|1013|1031|1009|1022|1001|1001|1016|1000|1006|1003|1026|1020|1008|1009|1000|1022|1020|1028|1036|1037|1058|1051|1075|1090|1094|1105|1082|1077|1074|1092|1120|1113|1116|1103|1099|1063|1046|1052|1064|1058|1049|1044|1038|1034|1056|1052|1045|1024|988
04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|1713|1744|1717|1758|1810|1783|1804|1771|1783|1808|1844|1857|1883|1826|1823|1796|1736|1787|1782|1757|1745|1772|1729|1727|1750|1755|1750|1760|1758|1771|1706|1687|1700|1690|1660|1622|1625|1597|1519|1478|1441|1513|1513||1515|1479|1451|1517|1470|1539|1543||1623|1564|1567|1523|1572|1575|1582|1511|1513|1516|1519|1529|1530|1485|1465|1483|1468|1417|1438|1487|1479|1359||1342|1313|1253|1257|1283|||1290|1300|1277|1285|1271|1248|1242|1255|1243|1217|1234|1204|1188|1187|1175|1182|1147|1140|1121|1138|1143|1133|1146|1244|1246|1264|1210||1185|1187|1205|1208|1216|1197|1198|1210|1222|1199|1168|1198|1206||1194|1181|1226|1249|1243|1250|1259|1268|1277|1226|1200|1192|1204|1194|1199|1219|1225|1219|1184|1158|1132|1125||1122|1145|1143|1128|1131|1133|||1132|1110|1114|1114|1081|1070|1063|1067|1050|1036|1015|997|997|991|995|973|961|956|952|942|945|940|958|970|972|972|966|949|933||905|907|905|936|917|913|937|946|962|970|||976|989|993|984|984|984|991|990|970|987|992|1004|1005|992|993|999|1011|1001|1046|1037|1056|1061|1059|1068|1061|1063|1067|1037|1037|1043|1055|1048|1059|1048|1031|1019|994|988|979|984|957|928|904|900|910|898|888|881|889|896|916|896|867|831|840
04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1769.33|1787.66|1757|1778.33|1800.33|1819|1788.66|1778.33|1760.33|1727|1735.33|1743.33|1737.66|1746.33|1774|1755|1765.33|1755|1781.66|1835.66|1826.66|1820.66|1797|1786.66|1786.33|1891.33|1878.66|1850.33|1836.66|1840|1849|1857|1877.33|1900.33|1860.66|1794|1804.66|1792.66|1775|1785.66|1751|1790|1750.66||1783.66|1781.66|1800|1837.33|1852|1853.33|1844.66||1851|1809.33|1841.66|1797|1771.66|1759.66|1709.66|1715.66|1711|1753.66|1786|1792.33|1803|1807.66|1846.33|1841.33|1864.66|1821|1862|1881|1895.33|1857.66||1834.33|1812.66|1772|1730|1738|||1769.33|1791.66|1760.33|1745.66|1731.66|1737|1726.33|1749|1744.33|1767.33|1763.66|1736|1777|1759.33|1756.66|1767.33|1741.33|1757.66|1780.33|1763.66|1766.66|1744|1730|1821.66|1796.66|1850.33|1847.66||1817.66|1864.66|1846.66|1837|1758.66|1703|1767|1840|1771.66|1632|1598.67|1596|1601.67||1589.3|1553|1571|1574.3|1632.3|1643.3|1629.3|1613.3|1622.3|1595.3|1631|1606.7|1615|1614.7|1634|1592.7|1589.7|1605.7|1591.3|1605.3|1578.7|1529||1533.3|1581|1616.7|1579.7|1600.7|1617.7|||1642.3|1658|1664.7|1673|1705.3|1654|1644|1608|1628|1605.7|1626|1624|1610|1607.3|1630|1647.7|1582.7|1619|1618.3|1566|1597|1605.3|1599|1580|1601.3|1623|1613.7|1632.7|1607.7||1561.3|1564|1548.3|1551|1517.7|1478.7|1546.3|1554|1559.7|1587.3|||1561.3|1567.3|1574.3|1586.3|1611.3|1604.3|1594.3|1581.7|1554.3|1578.7|1552|1568.3|1594|1572.3|1548.3|1519.7|1566|1537.7|1594.3|1553.3|1567|1573.7|1571.3|1578|1591.3|1609.3|1633.3|1575.3|1602.7|1614.3|1697|1716|1688|1630.3|1617|1572.3|1542.7|1537.3|1556|1576.7|1561.7|1515.7|1491.7|1476|1481.7|1499.3|1536.7|1470|1474|1458|1467|1517.3|1502.3|1482.3|1498
04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500|2744|2782|2752|2818|2883|2820|2811|2776|2793|2768|2829|2848|2899|2846|2853|2817|2799|2793|2839|2865|2861|2838|2798|2862|2895|2923|2908|2820|2788|2768|2789|2740|2716|2714|2653|2609|2624|2649|2608|2668|2656|2765|2716||2682|2641|2600|2670|2686|2677|2626||2639|2635|2671|2606|2642|2668|2679|2675|2612|2680|2659|2617|2622|2549|2526|2494|2470|2480|2534|2556|2612|2558||2538|2444|2312|2279|2288|||2317|2347|2303|2303|2266|2235|2263|2320|2302|2299|2366|2354|2344|2366|2359|2363|2321|2334|2369|2322|2310|2281|2217|2310|2286|2284|2261||2227|2208|2244|2298|2321|2288|2346|2376|2338|2287|2253|2272|2316||2308|2314|2401|2591|2634|2639|2611|2586|2606|2540|2556|2516|2549|2527|2555|2524|2559|2587|2577|2591|2541|2483||2524|2594|2645|2611|2581|2626|||2686|2658|2710|2744|2782|2732|2703|2622|2595|2567|2551|2541|2521|2482|2482|2483|2519|2530|2537|2525|2479|2500|2580|2607|2656|2705|2732|2708|2674||2584|2643|2664|2639|2513|2450|2566|2611|2686|2621|||2620|2590|2582|2562|2542|2526|2514|2490|2369|2431|2425|2452|2509|2473|2471|2490|2532|2466|2484|2454|2527|2543|2517|2504|2536|2551|2568|2378|2473|2503|2637|2666|2697|2646|2609|2616|2591|2582|2576|2572|2598|2507|2448|2412|2426|2389|2400|2319|2354|2290|2357|2328|2351|2283|2228
04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|317|316|313|321|321|322|338|337|348|355|356|346|353|354|363|358|361|369|375|372|377|376|361|370|371|370|357|354|394|388|387|385|370|391|372|354|345|349|341|354|342|349|349||358|358|368|376|383|391|390||410|412|407|399|400|384|375|397|401|436|432|429|409|409|385|381|354|328|323|326|320|328||301|297|295|281|275|||272|271|271|272|271|266|269|272|274|271|273|272|277|276|272|275|276|275|281|285|278|274|272|283|286|288|290||289|286|289|295|297|287|293|303|296|281|286|279|281||283|269|279|282|284|288|288|284|289|286|301|294|286|286|288|284|288|293|300|301|300|282||289|298|300|292|294|300|||304|300|306|312|315|306|310|307|309|310|313|313|312|312|312|311|309|314|320|309|309|308|312|309|315|317|321|323|310||303|293|297|296|285|280|295|306|312|323|||318|320|327|331|324|328|312|318|305|313|315|318|326|316|326|322|331|330|336|334|340|347|344|348|350|354|361|344|359|357|373|381|385|375|367|368|372|369|363|370|373|363|353|347|348|353|354|345|349|354|362|364|367|359|339
04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|16293.2998|16533.3008|15810|16300|16683.3008|16373.2998|16313.2998|16636.6992|16483.3008|16483.3008|16576.6992|16616.6992|16416.6992|16493.3008|16876.5996|16816.5996|16326.7002|15596.7002|15516.7002|15246.7002|14756.7002|14530|14750|14040|13833.2998|14043.2998|14416.7002|14033.2998|14066.7002|13853.2998|14073.2998|13470|13550|13626.7002|13670|13826.7002|14176.7002|14530|14710|14820|14516.7002|15233.2998|15010||15433.2998|14513.2998|14293.2998|14380|14703.2998|14520|14330||13823.2998|13976.7002|13716.7002|13506.7002|13256.7002|13610|13716.7002|13430|13270|13956.7002|14633.2998|14803.2998|14656.7002|14503.2998|14736.7002|14843.2998|14710|14406.7002|14633.2998|14083.2998|14316.7002|13600||13560|13050|12756.7002|12960|12636.7002|||12800|12886.7002|12460|12130|12166.7002|12186.7002|12016.7002|12146.7002|12083.2998|12416.7002|12100|12150|12233.2998|12116.7002|12140|12390|12450|12296.7002|12126.7002|12516.7002|12283.2998|12240|11823.2998|11736.7002|11666.7002|11296.7002|11313.2998||10713.2998|10600|10790|11000|10856.7002|10343.2998|10073.2998|9946.7002|9823.2998|9978.2998|9676.7002|9683.2998|9303.2998||9293.2998|9300|9665|9593.2998|9496.7002|9471.7002|9483.2998|9750|9700|9771.7002|9685|9671.7002|9815|9826.7002|9581.7002|9470|9476.7002|9526.7002|9186.7002|9016.7002|9041.7002|9188.2998||9110|9266.7002|9008.2998|9168.2998|9153.2998|8973.2998|||8751.7002|8723.2998|8720|8613.2998|8515|8530|8530|8675|8856.7002|8800|9136.7002|9393.2998|9301.7002|9171.7002|9050|9051.7002|9378.2998|9318.2998|9296.7002|9280|9325|9256.7002|9575|9660|9550|9563.2998|9568.2998|9280|9336.7002||9313.2998|9521.7002|9728.2998|9708.2998|9653.2998|9600|9578.2998|9635|9653.2998|9623.2998|||9886.7002|9933.2998|9706.7002|9481.7002|9480|9728.2998|9615|9756.7002|9870|9945|9936.7002|9980|9833.2998|9573.2998|9310|9245|8813.2998|8691.7002|8795|8515|8498.2998|8513.2998|8361.7002|8286.7002|7735|7686.7002|7690|7293.2998|7721.7002|7836.7002|7960|7845|8063.2998|7946.7002|7728.2998|7635|7558.2998|7485|7166.7002|7361.7002|7296.7002|7565|7480|7375|7361.7002|7423.2998|7270|7233.2998|7508.2998|7358.2998|7585|7651.7002|7573.2998|7496.7002|7453.2998
04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2241.5|2244.5|2254.5|2265.5|2282|2323.5|2309.5|2299|2319.5|2342.5|2313|2297.5|2345|2338.5|2386|2364.5|2397.5|2462.5|2493.5|2562|2543.5|2511|2478|2477|2497|2466|2442.5|2450|2407.5|2375.5|2347|2356.5|2348.5|2332.5|2304|2260.5|2224.5|2227.5|2211.5|2243|2202|2256|2279||2313|2288|2300.5|2248|2288.5|2289|2281.5||2315|2313|2321.5|2328|2307|2313.5|2298.5|2260|2289.5|2295|2341|2367.5|2356|2298.5|2333|2381|2398.5|2357|2329|2402|2402.5|2448.5||2398|2379.5|2365|2354.5|2371|||2384|2374.5|2344.5|2294.5|2308.5|2295|2271.5|2320|2337.5|2295|2297|2265.5|2335|2312|2255.5|2231|2222|2218|2251|2251|2272|2242.5|2344.5|2458.5|2525|2591|2631.5||2567.5|2610.5|2623|2622.5|2595|2586.5|2577.5|2579|2532|2474|2505|2432.5|2378||2404.5|2365.5|2295|2315|2323|2330|2308.5|2306|2342|2326.5|2383|2346|2374|2384|2407.5|2386|2386|2394.5|2390|2407.5|2396.5|2356.5||2406|2444|2505.5|2441|2385.5|2413|||2375.5|2358.5|2360.5|2359|2397|2370.5|2334.5|2322|2329.5|2330.5|2344|2357.5|2356|2356.5|2356.5|2316|2322.5|2328.5|2347.5|2330.5|2353.5|2365.5|2369|2376|2370|2401|2347|2345.5|2246.5||2160|2148.5|2182.5|2242|2279.5|2230.5|2253|2445|2594.5|2695|||2600.5|2572|2559.5|2560.5|2539|2597.5|2611.5|2635|2568.5|2580.5|2575.5|2591.5|2622|2589|2542|2509|2580|2526.5|2524|2508.5|2498.5|2527.5|2500.5|2501|2490|2494|2515|2469.5|2507|2508.5|2562.5|2571|2549.5|2541|2570|2636|2654|2632.5|2570.5|2553.5|2521|2444.5|2415|2411.5|2430.5|2460|2475.5|2440.5|2471.5|2488|2540.5|2548.5|2515.5|2491.5|2480.5
04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|2426.7|2446.7|2393.3|2416.7|2463.3|2456.7|2440|2436.7|2440|2473.3|2523.3|2553.3|2573.3|2483.3|2543.3|2516.7|2430|2306.7|2340|2380|2283.3|2286.7|2250|2193.3|2220|2236.7|2226.7|2180|2180|2136.7|2176.7|2106.7|2050|2033.3|2040|2076.7|2083.3|2096.7|2126.7|2126.7|2086.7|2156.7|2086.7||2270|2270|2293.3|2276.7|2446.7|2450|2453.3||2403.3|2426.7|2393.3|2340|2360|2376.7|2416.7|2353.3|2350|2380|2493.3|2496.7|2586.7|2603.3|2600|2603.3|2630|2546.7|2530|2560|2620|2593.3||2480|2370|2363.3|2403.3|2396.7|||2416.7|2396.7|2396.7|2366.7|2356.7|2330|2290|2376.7|2400|2296.7|2286.7|2286.7|2320|2320|2330|2376.7|2263.3|2256.7|2296.7|2303.3|2280|2276.7|2193.3|2213.3|2183.3|2116.7|2096.7||2073.3|2043.3|2056.7|2076.7|2096.7|2076.7|2076.7|2040|1993.3|2103.3|2043.3|2046.7|2043.3||2006.7|2056.7|2086.7|2126.7|2113.3|2096.7|2103.3|2110|2110|2083.3|2050|2016.7|2003.3|2020|2016.7|1973.3|1950|1873.3|1823.3|1803.3|1803.3|1803.3||1810|1833.3|1823.3|1826.7|1773.3|1786.7|||1763.3|1793.3|1790|1770|1753.3|1746.7|1733.3|1716.7|1710|1680|1716.7|1760|1753.3|1730|1726.7|1663.3|1706.7|1743.3|1733.3|1743.3|1693.3|1710|1800|1866.7|1830|1856.7|1870|1843.3|1836.7||1840|1916.7|1956.7|1920|1910|1840|1906.7|1893.3|1903.3|1906.7|||1930|1936.7|1920|1876.7|1886.7|1990|1956.7|1953.3|1883.3|1896.7|1886.7|1913.3|1856.7|1856.7|1730|1760|1796.7|1786.7|1816.7|1740|1736.7|1740|1700|1690|1676.7|1670|1656.7|1618.3|1646.7|1676.7|1673.3|1610|1625|1635|1651.7|1650|1713.3|1730|1663.3|1660|1713.3|1756.7|1713.3|1696.7|1670|1670|1620|1663.3|1740|1760|1550|1530|1526.7|1506.7|1495
04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|1607|1597|1570|1614|1672|1706|1676|1652|1691|1706|1683|1668|1701|1685|1735|1708|1679|1681|1716|1683|1705|1677|1667|1714|1722|1755|1729|1724|1704|1689|1670|1671|1663|1654|1614|1571|1575|1564|1564|1588|1511|1589|1580||1560|1536|1528|1584|1604|1630|1572||1559|1566|1597|1538|1489|1491|1398|1412|1411|1406|1435|1434|1452|1455|1447|1455|1457|1429|1455|1480|1495|1481||1486|1441|1417|1384|1388|||1415|1447|1435|1428|1403|1390|1396|1413|1436|1454|1469|1468|1488|1452|1475|1488|1445|1487|1524|1532|1504|1469|1433|1507|1413|1401|1400||1333|1328|1329|1374|1340|1280|1335|1380|1367|1270|1261|1299|1270||1236|1196|1222|1211|1251|1282|1278|1276|1257|1236|1265|1231|1257|1249|1262|1242|1235|1280|1286|1290|1302|1263||1283|1321|1319|1287|1270|1300|||1340|1331|1330|1349|1351|1348|1364|1325|1353|1327|1312|1300|1264|1275|1291|1248|1224|1263|1295|1248|1266|1244|1267|1268|1258|1265|1306|1317|1288||1219|1190|1186|1215|1150|1130|1169|1178|1192|1209|||1219|1204|1207|1206|1235|1222|1177|1167|1132|1183|1203|1206|1218|1194|1206|1211|1236|1208|1276|1248|1308|1310|1306|1309|1325|1356|1345|1263|1337|1367|1455|1480|1470|1443|1429|1452|1426|1388|1389|1417|1390|1403|1326|1254|1279|1287|1291|1222|1181|1190|1227|1244|1280|1205|1190
04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1364|1346|1338|1354|1388|1420|1411|1408|1398|1432|1424|1411|1443|1457|1489|1482|1477|1474|1513|1515|1514|1462|1436|1505|1535|1561|1566|1586|1567|1552|1506|1513|1539|1522|1458|1418|1430|1443|1438|1466|1464|1497|1483||1453|1431|1462|1480|1460|1466|1425||1450|1432|1450|1399|1329|1312|1252|1217|1228|1230|1229|1237|1267|1258|1270|1264|1290|1262|1283|1274|1234|1229||1230|1216|1217|1207|1234|||1281|1290|1251|1234|1222|1218|1219|1228|1242|1251|1277|1292|1302|1297|1277|1273|1252|1269|1285|1287|1290|1275|1267|1336|1352|1372|1399||1371|1402|1397|1437|1379|1337|1400|1423|1448|1300|1310|1299|1305||1290|1235|1252|1248|1265|1284|1279|1251|1266|1238|1293|1277|1311|1335|1352|1347|1354|1374|1381|1402|1392|1333||1363|1403|1436|1390|1415|1436|||1411|1394|1439|1453|1503|1484|1447|1437|1448|1423|1410|1418|1417|1415|1418|1394|1362|1404|1397|1349|1367|1363|1366|1358|1356|1389|1384|1377|1341||1265|1227|1260|1270|1175|1172|1201|1270|1288|1332|||1320|1343|1348|1388|1420|1406|1376|1402|1382|1416|1439|1433|1494|1492|1513|1495|1517|1512|1559|1533|1566|1582|1565|1611|1592|1604|1630|1581|1627|1678|1721|1734|1742|1704|1701|1714|1722|1684|1708|1755|1708|1731|1650|1589|1604|1644|1631|1587|1572|1575|1607|1637|1666|1600|1504
04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|578|576|568|587|604|623|622|612|633|640|641|635|651|639|648|643|653|655|676|669|682|677|658|674|679|701|696|705|690|688|681|696|700|695|672|669|678|671|667|676|666|699|695||678|668|676|686|701|692|693||681|658|653|662|650|642|617|598|591|574|580|567|568|565|582|562|552|543|558|553|557|555||554|542|547|538|532|||550|555|544|536|540|533|530|525|515|514|529|525|535|522|531|534|535|541|546|557|540|518|506|529|510|516|521||492|485|486|502|490|468|490|522|517|479|472|490|482||471|454|468|460|475|486|489|481|483|472|483|476|485|488|495|494|490|492|490|480|477|452||451|459|468|451|456|474|||486|481|482|487|486|484|484|468|482|468|457|463|456|450|456|441|433|451|457|442|452|444|464|447|449|450|460|469|466||442|432|440|432|410|403|423|435|435|444|||449|449|454|453|465|456|444|444|433|456|464|463|478|473|484|492|504|495|513|500|525|530|528|532|538|550|558|521|556|567|603|617|612|600|573|581|576|549|546|554|549|553|538|492|510|526|524|513|504|516|536|545|555|529|502
04833|952609|/equities/topcon-corp|TOPIX500|1493|1474|1418|1480|1524|1498|1519|1522|1504|1457|1429|1426|1392|1370|1411|1410|1370|1342|1378|1386|1376|1340|1295|1346|1374|1410|1400|1382|1388|1410|1374|1370|1361|1345|1319|1336|1344|1398|1362|1401|1339|1344|1328||1270|1278|1295|1367|1343|1371|1429||1387|1380|1364|1360|1420|1422|1420|1281|1261|1300|1330|1310|1305|1298|1382|1350|1347|1342|1399|1439|1463|1449||1419|1336|1276|1260|1242|||1282|1303|1241|1263|1248|1217|1226|1261|1273|1266|1290|1291|1285|1281|1322|1338|1330|1316|1340|1347|1335|1309|1327|1369|1364|1367|1372||1353|1364|1361|1361|1323|1258|1294|1292|1242|1201|1215|1200|1199||1209|1035|1039|1061|1093|1102|1116|1107|1129|1073|1061|1028|1056|1068|1088|1048|1042|1041|1055|1036|1047|965||959|964|971|950|946|946|||961|953|1003|1001|1023|986|992|956|945|929|888|876|859|863|854|850|822|821|829|821|815|796|796|799|806|805|796|777|742||698|699|713|711|680|685|738|769|808|806|||819|840|838|838|869|851|835|837|806|817|825|819|844|821|831|839|866|839|874|866|860|871|871|846|869|904|905|858|908|953|1031|1049|1086|1023|1020|1013|973|956|945|945|894|883|850|846|920|917|893|818|812|830|878|890|878|842|827
04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1901|1886|1853|1897|1937|1923|1893|1881|1935|1942|1928|1946|1947|1877|1876|1869|1878|1870|1900|1900|1934|1936|1892|1921|1945|1960|1932|1950|1943|1924|1867|1866|1851|1819|1810|1762|1752|1741|1692|1737|1672|1718|1670||1681|1664|1634|1660|1659|1651|1571||1597|1605|1620|1606|1553|1572|1544|1522|1488|1515|1519|1494|1488|1460|1495|1494|1478|1487|1521|1540|1506|1506||1504|1467|1452|1408|1426|||1455|1472|1440|1463|1437|1432|1429|1475|1464|1479|1517|1508|1527|1518|1525|1552|1571|1608|1505|1503|1520|1519|1425|1496|1489|1498|1509||1500|1493|1476|1479|1459|1443|1432|1437|1462|1401|1393|1386|1386||1364|1323|1358|1355|1397|1416|1415|1420|1428|1422|1441|1417|1422|1436|1436|1427|1434|1459|1469|1466|1456|1447||1478|1531|1581|1569|1575|1586|||1605|1560|1548|1555|1566|1545|1516|1499|1537|1525|1551|1591|1579|1616|1648|1674|1719|1735|1733|1700|1700|1684|1693|1686|1695|1722|1723|1704|1665||1618|1628|1643|1663|1636|1583|1659|1631|1665|1695|||1712|1709|1748|1737|1781|1774|1738|1743|1693|1704|1710|1717|1734|1697|1721|1726|1797|1782|1858|1814|1881|1894|1856|1835|1842|1844|1888|1789|1841|1865|1941|1934|1923|1893|1900|1877|1868|1867|1843|1741|1707|1675|1627|1582|1626|1600|1554|1490|1455|1453|1522|1551|1554|1558|1495
04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|685.1|685.1|670.9|689.6|692.9|696|694.4|680.2|704.3|688.5|680.6|683.6|702.3|695.7|707.5|704.6|705.4|712.5|720.8|717.8|722.6|721.5|704.4|719.1|740.2|752.8|754.3|740.9|738.3|740.8|723|709|703.6|717.7|698.6|696.1|708.1|714.9|698.7|706.6|696.6|717.9|703.4||706.8|702.8|712.5|708.7|695.1|694.7|702.2||714.8|721.3|737.9|725.6|723.4|730.9|706.9|689.1|681.2|693.8|703.9|714.1|724.6|716.7|711.1|704.9|668.5|638.2|644.7|662.2|663.9|654.6||649.7|625.1|612.1|601.9|600.8|||610.9|621.8|607.1|607.5|603.7|595.1|613.4|618.8|612.7|615.2|622.9|619|623.3|621.5|625.7|625.8|610.7|616.7|630.8|607.6|601|585.1|566.1|576.1|583.8|581|570.8||559.3|566.5|554.1|549|538.7|523.6|533.2|544.2|541.1|500.5|501.3|491.9|500.6||480.4|470.4|485.8|480.8|497.9|503.3|498.9|498.8|503.8|491.6|493.4|475.4|484.6|487.2|498.8|500.4|493|493.8|498.8|494.9|487.5|472.2||479.3|499.7|500.2|488.3|492.1|494.6|||497.9|496.6|491.5|500.9|512.1|505.3|508.4|500.8|510|501.5|499.6|505.5|498.9|499.7|503.7|505|493.4|497.5|509.9|485.2|492|494.3|498.2|498.2|504.6|509.4|506|516.7|513.6||484|494.3|496.4|491.7|464.7|454.1|471.8|484.8|495.8|499.3|||501|498.6|506.9|519.4|524.8|513.1|501.6|500.1|484.2|493.5|497.7|502|512.4|502|506.2|501.1|507.5|494.9|505|498.7|508.8|522|516|514.5|514.1|519.5|535.7|498.6|512.5|519.4|560|560.4|563.2|544.2|528.5|545|531.2|528|523.9|550.8|554.6|528|503|488.5|498.2|496.5|491.8|470|476.5|472.3|492.3|493.4|509.5|479.5|470.6
04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH|4410|4350|4205|4350|4400|4600|4895|4860|4595|4530|4265|4510|4530|3830|3950|3960|3910|3740|3760|3805|3780|3815|3815|3880|3890|3885|3795|3740|3775|3740|3645|3665|3645|3675|3685|3765|3550|3440|3445|3435|3355|3480|3455||3500|3540|3620|3665|3655|3655|3640||3665|3610|3615|3670|3580|3445|3435|3400|3415|3430|3400|3400|3460|2963|3000|2977|2976|2949|2951|2980|3060|3110||3015|3005|2987|2914|2942|||2885|2914|2849|2872|2911|2876|2909|3000|3000|3015|3035|3105|3040|2970|3065|3100|3105|3065|3150|3025|3030|2956|2922|2918|2853|2872|2926||2909|2885|2836|2831|2720|2724|2762|2751|2730|2745|2661|2653|2637||2631|2629|2695|2709|2751|2813|2864|2838|2885|2935|2820|2750|2755|2760|2815|2810|2840|2797|2793|2830|2729|2645||2671|2726|2700|2790|2821|2843|||2959|2950|2981|2990|3035|3020|3020|3000|3020|3080|3130|3130|3000|2960|3055|3150|3275|3350|3280|3280|3315|3330|3450|3490|3425|3435|3480|3470|3470||3370|3330|3390|3355|3335|3200|3275|3315|3400|3400|||3475|3395|3400|3455|3420|3480|3540|3560|3510|3555|3590|3560|3580|3500|3430|3425|3435|3400|3500|3500|3485|3400|3425|3265|3190|3200|3180|3105|3245|3275|3350|3270|3335|3205|3100|3100|3080|3020|2944|3010|2948|2950|2816|2785|2803|2772|2771|2713|2691|2686|2730|2769|2764|2704|2619
04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|2015|2046|2031|2102|2145|2111|2117|2106|2126|2096|2130|2137|2142|2109|2131|2124|2121|2118|2165|2198|2199|2194|2117|2171|2198|2224|2178|2150|2150|2169|2162|2157|2165|2159|2116|2109|2068|2023|1994|2028|1950|2048|1986||1989|1951|1951|2002|1941|1929|1894||1872|1874|1869|1786|1840|1860|1791|1860|1798|1782|1802|1804|1789|1765|1776|1752|1713|1731|1772|1764|1743|1701||1660|1645|1575|1555|1561|||1608|1621|1627|1619|1594|1569|1581|1611|1659|1661|1702|1732|1755|1754|1765|1772|1696|1714|1727|1720|1744|1706|1646|1691|1705|1714|1714||1696|1708|1698|1684|1714|1681|1729|1728|1717|1730|1693|1675|1702||1681|1690|1686|1696|1710|1742|1753|1744|1764|1737|1743|1727|1735|1732|1706|1695|1710|1744|1746|1763|1747|1701||1705|1762|1796|1771|1756|1755|||1772|1759|1758|1797|1801|1772|1772|1730|1675|1667|1633|1621|1595|1591|1575|1568|1584|1573|1579|1508|1483|1463|1474|1485|1490|1504|1513|1519|1492||1417|1407|1405|1427|1356|1412|1488|1453|1477|1479|||1463|1458|1480|1472|1482|1485|1474|1476|1427|1442|1443|1448|1473|1458|1448|1458|1470|1431|1458|1430|1468|1508|1506|1496|1501|1508|1515|1465|1502|1518|1564|1564|1590|1576|1561|1563|1538|1523|1498|1514|1509|1464|1430|1428|1465|1463|1438|1394|1394|1396|1438|1439|1345|1317|1268
04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6260|6240|6100|6200|6290|6350|6240|6270|6430|6350|6460|6450|6610|6620|6770|6780|6840|6800|6860|6920|6840|6730|6540|6630|6710|6920|6750|6560|6440|6480|6460|6590|6430|6450|6330|6310|6350|6470|6680|6590|6410|6690|6690||6850|6900|6970|7030|7140|7230|7140||7250|7130|7250|7070|6990|6740|6550|6510|5790|5790|5820|5790|5960|6000|6020|5910|5900|5910|6000|5940|6060|6060||6200|6100|5990|6040|6190|||6200|6260|6100|5990|5990|5930|5840|5980|5910|5870|5890|5870|5870|5810|5800|5950|5880|5910|5910|5880|6100|6040|5910|5830|5770|5800|5890||5790|5940|5860|5910|5780|5620|5650|5690|5460|5350|5230|5200|5140||4975|4745|4740|4720|4705|4650|4680|4635|4675|4645|4700|4695|4720|4740|4810|4860|4905|4900|4860|4810|4780|4720||4825|4985|5000|4895|4845|4815|||4800|4785|4820|4825|4900|4835|4740|4705|4755|4740|4790|4735|4695|4665|4655|4590|4585|4635|4650|4615|4600|4620|4565|4505|4430|4500|4460|4230|4215||4075|4105|4120|4135|4115|3950|4070|4140|4155|4200|||4190|4180|4170|4240|4265|4230|4185|4280|4155|4195|4175|4160|4160|4075|4040|4090|4115|4095|4195|4115|4220|4245|4270|4290|4315|4310|4365|4170|4360|4410|4530|4565|4545|4505|4440|4440|4340|4275|4270|4260|4200|4090|3975|3840|3910|3910|3920|3805|3775|3835|3960|3965|4000|3965|3855
04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|1251|1270|1249|1288|1334|1332|1334|1333|1360|1342|1370|1354|1389|1352|1354|1313|1304|1316|1343|1344|1354|1326|1305|1358|1391|1429|1418|1425|1450|1444|1417|1415|1418|1411|1418|1377|1358|1378|1337|1355|1332|1386|1369||1361|1348|1346|1337|1335|1317|1299||1268|1268|1348|1249|1175|1162|1130|1122|1119|1143|1159|1167|1155|1162|1189|1159|1143|1148|1172|1170|1162|1156||1164|1117|1057|1051|1090|||1127|1155|1160|1178|1166|1131|1137|1175|1174|1130|1130|1130|1125|1100|1103|1100|1081|1090|1089|1080|1068|1041|1007|1057|1059|1075|1061||1051|1072|1087|1119|1102|1066|1087|1095|1088|1031|1016|1000|1045||1016|973|988|995|1021|1054|1062|1036|1034|1011|1043|1016|1021|1019|1021|1013|1013|1036|1040|1062|1043|1018||1042|1065|1083|1054|1043|1072|||1115|1107|1130|1167|1190|1147|1152|1139|1165|1167|1154|1161|1145|1156|1186|1175|1174|1210|1215|1169|1190|1187|1175|1178|1192|1201|1216|1202|1180||1116|1128|1113|1142|1115|1152|1174|1183|1201|1216|||1215|1204|1213|1209|1242|1217|1168|1186|1134|1142|1169|1179|1206|1178|1199|1184|1216|1179|1228|1189|1226|1246|1264|1234|1280|1302|1341|1264|1269|1290|1354|1367|1392|1365|1296|1281|1231|1225|1146|1186|1189|1145|1096|1076|1085|1069|1071|1047|1017|1019|1021|1072|1111|1065|1036
04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|4495|4500|4445|4510|4555|4620|4575|4555|4580|4625|4655|4625|4650|4605|4645|4655|4670|4650|4805|4865|4875|4860|4710|4710|4720|4650|4625|4625|4630|4660|4610|4625|4615|4630|4585|4625|4550|4580|4605|4650|4540|4615|4585||4615|4645|4645|4580|4635|4650|4625||4710|4740|4780|4660|4690|4790|4755|4855|5160|5370|5350|5300|5160|5140|5170|5180|5250|5340|5340|5360|5330|5320||5350|5180|5170|5080|5010|||5020|5080|5070|5110|5080|5040|4895|4955|4980|5000|5060|5110|5200|5230|5180|5160|5120|5170|5140|5120|5120|5180|5130|5310|5300|5260|5310||5420|5280|5160|5130|5260|5230|5290|5270|5210|5520|5450|5440|5370||5340|5200|5240|5530|5350|5230|5250|5220|5340|5370|5380|5330|5370|5400|5390|5410|5460|5470|5500|5520|5500|5380||5560|5740|5860|5750|5710|5720|||5680|5680|5640|5580|5680|5680|5650|5580|5690|5690|5910|6040|5990|5960|6020|6070|6230|6120|6250|6280|6250|6330|6380|6450|6230|6380|6330|6410|6310||6340|6340|6400|6380|6230|6400|6390|6310|6290|6330|||6290|6320|6330|6300|6200|6380|6260|6300|6130|6190|6190|6220|6170|6110|6010|6010|6030|6110|5990|5940|5890|5920|5790|5770|5820|5820|5670|5690|5570|5670|5570|5600|5390|5480|5660|5590|5620|5610|5630|5530|5540|5500|5470|5570|5520|5640|5540|5580|5260|5160|5250|5210|5080|5250|5210
04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|2064|2054|2003|2063|2119|2073|2069|2037|2046|1947|1944|1944|1957|1909|1932|1895|1902|1958|1971|1969|1978|1963|1932|1972|1964|1970|2021|1982|1987|1930|1937|1896|1951|1950|1921|1971|1942|1968|1891|1933|1857|1902|1921||1906|1895|1886|1875|1895|1792|1880||1854|1761|1824|1804|1765|1720|1629|1609|1589|1622|1645|1601|1639|1685|1697|1688|1605|1606|1645|1687|1630|1610||1630|1611|1580|1571|1574|||1568|1579|1580|1587|1581|1528|1561|1568|1594|1623|1650|1661|1685|1659|1709|1705|1653|1654|1689|1681|1720|1659|1647|1744|1803|1781|1784||1798|1829|1796|1779|1760|1652|1675|1686|1689|1610|1593|1579|1570||1568|1542|1594|1600|1652|1714|1723|1691|1705|1673|1680|1631|1643|1650|1700|1713|1733|1767|1766|1780|1775|1765||1692|1730|1733|1705|1677|1716|||1743|1750|1789|1812|1808|1774|1808|1762|1781|1799|1797|1787|1780|1757|1767|1729|1763|1726|1727|1689|1712|1718|1713|1700|1693|1705|1708|1713|1709||1507|1530|1521|1523|1453|1404|1487|1480|1493|1497|||1489|1492|1507|1513|1523|1520|1445|1437|1384|1411|1432|1449|1452|1421|1412|1438|1441|1407|1465|1440|1483|1454|1468|1529|1572|1583|1568|1451|1487|1493|1589|1606|1631|1595|1567|1547|1530|1520|1529|1549|1524|1511|1484|1463|1474|1473|1478|1425|1410|1365|1410|1302|1299|1268|1230
04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|1351|1361|1353|1402|1439|1417|1418|1397|1415|1411|1414|1431|1470|1430|1431|1413|1410|1424|1452|1492|1513|1505|1480|1533|1527|1560|1530|1508|1522|1530|1515|1521|1476|1486|1440|1419|1400|1430|1370|1404|1342|1415|1382||1342|1329|1326|1370|1358|1376|1384||1404|1428|1391|1344|1328|1338|1314|1325|1309|1342|1350|1328|1352|1338|1354|1342|1335|1346|1363|1391|1407|1411||1400|1368|1350|1337|1356|||1380|1405|1378|1389|1364|1339|1361|1378|1395|1374|1383|1368|1351|1338|1340|1348|1350|1343|1360|1345|1332|1333|1305|1320|1321|1353|1381||1367|1369|1365|1353|1365|1341|1377|1423|1434|1455|1406|1391|1398||1399|1385|1431|1466|1505|1508|1490|1482|1491|1480|1473|1446|1472|1487|1508|1507|1509|1516|1492|1488|1486|1472||1447|1499|1555|1673|1660|1662|||1646|1641|1613|1607|1617|1597|1576|1550|1533|1538|1526|1528|1511|1512|1528|1525|1542|1561|1494|1457|1464|1478|1519|1534|1510|1536|1558|1568|1552||1519|1592|1541|1539|1490|1458|1502|1503|1517|1531|||1560|1527|1529|1542|1559|1548|1514|1487|1433|1463|1471|1484|1502|1472|1465|1459|1500|1480|1479|1470|1503|1504|1505|1484|1503|1468|1526|1437|1529|1492|1542|1509|1498|1497|1468|1491|1513|1506|1509|1519|1529|1492|1480|1458|1465|1477|1475|1467|1481|1471|1489|1460|1384|1264|1244
04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|2702|2736|2691|2825|2899|2875|2871|2872|2954|2859|2838|2880|2887|2888|2950|2853|2856|2908|2941|2927|2942|2919|2876|2919|2987|3095|3005|2958|3000|3015|2931|2924|2915|2924|2866|2836|2812|2784|2800|2847|2761|2838|2805||2856|2829|2906|2914|2985|3015|3035||3045|2914|3000|2942|3010|2976|3065|2861|2757|2803|2857|2835|2794|2849|2849|2861|2866|2836|2822|2963|2968|2955||3010|3010|3025|3000|2997|||2995|3050|3030|3020|2941|2914|2994|3015|3015|3010|3035|3030|3015|2940|2853|2937|2897|2895|2895|2897|2888|2866|2832|2973|2925|2902|2883||2861|2828|2846|2880|2926|2848|2806|2880|2774|2670|2611|2538|2605||2649|2638|2692|2637|2621|2645|2632|2561|2547|2458|2454|2415|2401|2396|2450|2458|2526|2554|2529|2476|2452|2400||2405|2432|2367|2306|2250|2334|||2339|2340|2364|2410|2432|2401|2408|2383|2393|2376|2338|2340|2316|2332|2315|2310|2298|2289|2279|2247|2259|2233|2276|2273|2276|2317|2355|2321|2258||2141|2142|2115|2037|1988|2044|2027|2099|2147|2138|||2103|2101|2134|2163|2166|2207|2155|2186|2102|2121|2162|2212|2250|2189|2172|2182|2242|2231|2280|2245|2288|2281|2245|2249|2308|2329|2326|2223|2279|2335|2441|2454|2470|2449|2411|2438|2361|2321|2303|2360|2318|2318|2271|2199|2204|2171|2227|2060|1982|1975|2107|2115|2116|2012|1914
04844|946115|/equities/toyota-boshoku-corp|TOPIX500|1810|1835|1797|1860|1905|1887|1886|1878|1914|1901|1888|1907|1897|1864|1892|1844|1832|1830|1845|1819|1842|1834|1790|1797|1849|1942|1900|1840|1848|1845|1823|1820|1797|1785|1729|1734|1727|1732|1685|1717|1652|1725|1686||1733|1742|1713|1766|1801|1835|1873||1871|1829|1873|1873|1863|1889|1800|1769|1689|1706|1724|1659|1664|1690|1679|1701|1690|1664|1651|1683|1684|1677||1700|1710|1646|1643|1642|||1675|1695|1675|1680|1661|1635|1680|1719|1723|1729|1734|1764|1736|1702|1659|1644|1567|1576|1500|1444|1445|1383|1370|1429|1435|1441|1448||1433|1425|1423|1424|1535|1492|1535|1551|1530|1482|1481|1473|1518||1533|1506|1609|1518|1546|1582|1576|1547|1548|1512|1530|1505|1504|1505|1530|1545|1546|1564|1564|1541|1538|1475||1485|1510|1490|1457|1434|1485|||1506|1496|1521|1531|1547|1509|1508|1479|1512|1507|1492|1493|1481|1495|1504|1480|1477|1460|1460|1410|1413|1372|1390|1348|1375|1403|1447|1403|1362||1335|1335|1327|1312|1287|1228|1367|1388|1442|1427|||1422|1421|1444|1449|1458|1464|1430|1407|1356|1385|1408|1454|1487|1443|1430|1416|1447|1455|1471|1448|1455|1443|1389|1380|1422|1452|1469|1401|1440|1477|1535|1551|1578|1584|1540|1556|1530|1517|1518|1558|1510|1477|1462|1388|1393|1366|1360|1307|1288|1273|1324|1350|1380|1320|1278
04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|9150|9300|9160|9430|9600|9540|9540|9490|9510|9350|9460|9640|9720|9670|9990|9790|9800|9860|9900|9930|9950|9810|9690|9860|9960|10220|10080|10000|9920|10030|10040|9950|10050|9800|9450|9420|9530|9290|9150|9190|9100|9460|9330||9520|9190|9310|9400|9710|9840|9680||9570|9470|9530|9660|9540|9230|8990|8390|8230|8470|8650|8570|8680|8540|8500|8380|8380|8400|8420|8620|8600|8460||8400|8250|8190|8150|8150|||8190|8240|8150|7990|7900|7920|7940|7950|7930|8050|8080|8120|8110|7970|7820|7810|7900|7980|7880|7850|7750|7580|7540|7760|7770|7720|7660||7460|7360|7290|7360|7380|7220|7240|7280|6960|6800|6750|6750|6820||6820|6720|6900|6590|6640|6730|6800|6670|6770|6700|6810|6760|6830|6880|6850|6850|6810|6970|6930|6800|6790|6700||6640|6730|6690|6630|6460|6510|||6670|6570|6660|6700|6730|6650|6630|6380|6310|6330|6270|6270|6230|6220|6180|6210|6160|6180|6210|6110|6100|6040|6120|6090|6130|6160|6180|6080|5870||5610|5580|5520|5480|5330|5340|5550|5610|5760|5790|||5690|5730|5770|5770|5840|5920|5780|5670|5460|5540|5600|5740|5810|5700|5670|5610|5710|5650|5790|5810|5870|5830|5740|5740|5800|5790|5950|5620|5800|5900|5920|5970|6010|5860|5910|5870|5660|5510|5510|5580|5510|5410|5310|5160|5280|5360|5370|5200|5150|5150|5280|5370|5510|5350|5150
04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|1655.4|1673.6|1642.4|1683.6|1704.4|1706|1712.8|1697|1701.4|1687|1683.6|1683.6|1697.4|1673.2|1692.2|1692.4|1684.6|1723.2|1672.4|1693|1671.8|1631.4|1624|1660.8|1672.4|1728.8|1730|1661.6|1653.8|1668|1629|1618.2|1625.6|1637.8|1592.2|1593.8|1584.4|1594.2|1584.6|1585|1574.6|1603.6|1578.2||1612|1613|1618.6|1649.4|1660.6|1691.2|1682.6||1626|1598.8|1607.4|1584.4|1551.8|1556.4|1491|1458.8|1460|1479.4|1505.6|1500|1535.4|1532|1548.8|1537.2|1541.6|1527.2|1546.6|1572.6|1569.2|1578.4||1587.8|1563.6|1563.6|1562.4|1585.6|||1591.4|1602.8|1579.6|1557.8|1548.6|1544|1555.4|1570|1582.2|1600|1596|1581|1590.4|1564|1496|1469.8|1439.8|1440.8|1436.2|1432.8|1415.8|1403.6|1399.8|1450.4|1460.2|1470|1486.2||1470.4|1460.2|1463.8|1487.8|1494.8|1463.2|1487|1500.6|1453.4|1434.6|1403.8|1396.8|1395.2||1389.8|1360.6|1378.6|1379|1392.2|1398|1394.6|1393.2|1401.8|1379.4|1389|1365.8|1383|1387|1406|1382.2|1393.4|1406.8|1400.6|1391.6|1381.8|1378.2||1386.4|1422.6|1435.8|1406.2|1385.6|1416.2|||1407.6|1404.2|1412.8|1413.2|1409.4|1391.2|1391|1377.2|1403|1393.2|1409.2|1398.2|1394.4|1395.8|1401.2|1411.2|1414.6|1424.6|1429.8|1413|1416.4|1416.8|1439|1435.2|1431.2|1436.2|1457|1448.8|1430||1375.6|1360|1329.6|1307.8|1266|1243.4|1287|1286.6|1327.2|1347.4|||1345.8|1355|1358.8|1362.6|1358|1367|1348.8|1352.4|1313.6|1341.8|1345.6|1354|1371.8|1352.2|1355.4|1331.2|1352.4|1351.8|1373.6|1359|1395.4|1379.2|1363.6|1370.2|1377.4|1388.8|1404.2|1340|1370.6|1381|1418.8|1424.2|1433.4|1413.4|1394.8|1383|1354.8|1344|1351|1394.6|1348|1329.8|1276.6|1257.8|1272.4|1283|1286.2|1251.4|1249.8|1248.6|1276.8|1305.4|1331.6|1298.4|1282.8
04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|4755|4775|4650|4730|4835|4800|4800|4795|4870|4810|4805|4770|4830|4665|4740|4620|4635|4645|4720|4755|4710|4700|4555|4695|4755|4955|4925|4800|4790|4810|4790|4720|4670|4670|4565|4545|4540|4630|4560|4635|4460|4700|4550||4605|4550|4595|4810|4750|4715|4565||4610|4710|4710|4530|4470|4480|4255|4125|4085|4160|4240|4200|4280|4350|4410|4385|4320|4300|4350|4410|4370|4300||4400|4265|4050|4020|4065|||4165|4190|4095|4070|3930|3835|3850|3890|3920|3885|3910|3895|3905|3780|3750|3805|3760|3770|3820|3825|3810|3740|3610|3675|3650|3655|3565||3415|3450|3485|3525|3455|3340|3350|3435|3370|3250|3145|3080|3040||3020|2899|2854|2864|2967|3010|3010|2949|2965|2939|2993|2919|2929|2942|3005|3015|3065|3100|3095|3115|3055|2952||2942|3045|3075|3020|3005|3035|||3090|3025|3115|3185|3230|3225|3240|3150|3200|3160|3100|3080|3035|3055|3090|3035|3050|3070|3100|3015|3000|2996|3025|3035|3055|3100|3110|3080|3050||2911|2906|2879|2830|2714|2658|2784|2801|2816|2830|||2837|2817|2868|2853|2845|2843|2764|2763|2663|2690|2696|2735|2769|2715|2729|2710|2729|2680|2756|2691|2797|2820|2807|2816|2847|2868|2928|2699|2808|2825|3015|3015|3065|2959|2883|2917|2813|2748|2730|2740|2678|2588|2479|2405|2467|2453|2488|2427|2439|2425|2461|2538|2600|2532|2445
04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5300|5270|5190|5330|5470|5370|5390|5350|5420|5430|5510|5410|5530|5520|5580|5580|5510|5540|5590|5610|5570|5450|5470|5400|5560|5630|5630|5550|5460|5370|5370|5320|5250|5230|5130|5130|5110|5190|5240|5390|5120|5290|5310||5640|5750|5850|6110|6130|6090|6020||6000|5940|6010|5860|5910|5920|5710|5770|5740|5640|5610|5620|5660|5730|5690|5630|5630|5690|5880|5770|5700|5780||5830|5710|5770|5830|5950|||5940|5980|5940|5980|5970|5980|5760|5710|5750|5680|5720|5740|5750|5750|5710|5840|5660|5660|5620|5550|5600|5670|5670|5720|5680|5610|5590||5480|5340|5360|5320|5600|5790|6230|6090|6130|6200|6130|6050|5980||5900|5850|5880|5950|5970|6050|6120|6100|6190|6220|6210|6120|6280|6330|6300|6340|6340|6360|6310|6310|6350|6360||6410|6450|6570|6470|6450|6470|||6460|6400|6320|6240|6360|6450|6390|6400|6470|6480|6560|6600|6640|6610|6560|6610|6740|6810|6830|6690|6630|6600|6580|6510|6450|6520|6520|6200|6350||6460|6570|6450|6470|6410|6150|6200|6240|6250|6200|||6260|6310|6310|6270|6220|6300|6230|6300|6180|6190|6140|6160|6140|6100|6020|5970|6020|5930|6010|5940|6050|6000|5960|6000|5940|5990|6030|5960|6100|6100|6210|6180|6190|6180|6160|6180|6060|5950|5920|5940|5920|5930|5860|5700|5820|5750|5710|5740|5570|5450|5620|5460|5370|5420|5340
04849|946254|/equities/ts-tech-co-ltd|TOPIX500|1556|1577|1548|1600|1668|1652|1629|1609|1616|1613|1613|1624|1645|1621|1673|1660|1644|1649|1681|1690|1695|1667.5|1652.5|1692.5|1727.5|1767.5|1792.5|1735|1735|1732.5|1700|1665|1652.5|1677.5|1652.5|1635|1542.5|1540|1532.5|1540|1478.5|1565|1517.5||1525|1507.5|1532.5|1560|1597.5|1620|1610||1620|1600|1585|1595|1560|1575|1590|1545|1510|1530|1537.5|1517.5|1545|1532.5|1540|1507.5|1527.5|1560|1590|1622.5|1622.5|1617.5||1582.5|1592.5|1560|1545|1562.5|||1595|1630|1627.5|1622.5|1597.5|1575|1612.5|1650|1637.5|1632.5|1652.5|1630|1645|1622.5|1637.5|1620|1550|1580|1577.5|1570|1567.5|1540|1525|1590|1560|1582.5|1592.5||1587.5|1562.5|1560|1565|1560|1507.5|1540|1550|1560|1530|1532.5|1525|1577.5||1550|1437.5|1490|1470|1494|1520|1530|1473|1484|1443|1479.5|1441.5|1432|1443|1454|1454|1460.5|1505|1522.5|1512.5|1507.5|1451||1481.5|1525|1547.5|1527.5|1527.5|1537.5|||1585|1567.5|1607.5|1662.5|1660|1650|1632.5|1602.5|1615|1617.5|1600|1600|1562.5|1557.5|1555|1557.5|1550|1572.5|1555|1527.5|1560|1570|1585|1600|1595|1642.5|1660|1627.5|1602.5||1537.5|1530|1532.5|1481.5|1392|1333.5|1370.5|1401|1438|1469.5|||1466|1497.5|1488.5|1485|1472|1497.5|1440.5|1450|1381.5|1418|1438.5|1447.5|1471.5|1449.5|1440.5|1433.5|1478.5|1461.5|1487|1489|1498.5|1494.5|1496|1492.5|1525|1527.5|1547.5|1480.5|1510|1555|1605|1620|1632.5|1615|1607.5|1592.5|1567.5|1527.5|1515|1570|1522.5|1484|1463|1428.5|1442|1444|1461.5|1449|1419|1384|1431.5|1448|1467|1434.5|1404
04850|946150|/equities/tsumura---co|TOPIX500|3770|3810|3775|3790|3835|3855|3900|3920|3930|4010|3970|3990|3960|4015|4085|4050|4035|3955|4040|4115|4185|3865|3870|3935|3980|3930|3945|3935|3730|3720|3705|3725|3600|3510|3465|3480|3430|3420|3415|3355|3345|3395|3380||3435|3405|3520|3425|3525|3455|3400||3370|3400|3515|3565|3465|3470|3415|3410|3405|3455|3420|3370|3395|3345|3460|3405|3345|3355|3445|3405|3375|3345||3300|3220|3135|3110|3095|||3100|3145|3065|3070|3045|3090|3115|3195|3235|3255|3265|3300|3310|3330|3270|3235|3170|3120|3120|3095|3090|3105|3045|3190|3155|3185|3235||3280|3295|3330|3350|3370|3355|3380|3360|3335|3375|3365|3255|3200||3095|3065|3110|3105|3110|3135|3155|3165|3220|3200|3210|3155|3200|3270|3310|3300|3340|3335|3335|3340|3305|3250||3275|3340|3370|3290|3280|3285|||3350|3330|3290|3240|3210|3210|3095|2979|2940|2904|2893|2928|2941|2980|3010|2989|2997|2983|3005|2988|2977|2971|2933|2915|2881|2913|2972|2924|2891||2855|2900|2738|2728|2703|2631|2727|2730|2730|2754|||2810|2758|2765|2738|2736|2782|2779|2817|2758|2759|2747|2758|2805|2780|2772|2716|2820|2843|2882|2840|2842|2905|2899|2889|2912|2907|2897|2871|2851|2940|2930|2939|2933|2996|3010|2996|2989|2977|2996|2916|2881|2852|2830|2788|2823|2846|2860|2828|2781|2799|2821|2864|2950|2908|2923
04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|2584|2600|2588|2626|2706|2710|2724|2696|2708|2698|2718|2730|2810|2784|2790|2802|2830|2856|2918|2900|2872|2862|2846|2864|2890|2898|2904|2864|3026|3010|3000|2966|2870|2854|2798|2812|2766|2788|2820|2828|2742|2786|2794||2822|2854|2858|2856|2918|2940|2900||2940|2980|2930|2880|2844|2840|2820|2796|2784|2804|2806|2790|2814|2822|2840|2828|2850|2898|2898|2940|2912|2956||2996|2916|2892|2904|2902|||2936|2928|2926|2934|2970|2980|2934|2998|3066|3066|3054|3210|3248|3274|3268|3222|3154|3158|3168|3126|3082|3102|3056|3124|3114|3080|3072||3066|3074|3026|3012|3078|3050|3020|2998|2936|3056|2990|2860|2902||2996|2924|2978|2954|2896|2878|2894|2922|2968|2994|2984|2938|2920|3010|2970|2992|3012|3010|3008|3010|3018|2964||2982|3098|3102|3074|3026|3038|||3024|2928|2896|2862|2920|2856|2820|2792|2830|2834|2854|2934|2906|2900|2832|2836|2884|2892|2940|2940|2936|2932|2920|2974|2898|2938|2930|2894|2830||2810|2842|2884|2924|2956|2918|3042|3012|2988|2996|||2954|2950|2920|2940|2910|2996|2920|2934|2914|2946|2980|2998|2994|2970|2920|2968|2970|3074|3028|2976|3068|3102|3190|3188|3190|3176|3174|3156|3150|3152|3186|3140|3098|3142|3242|3206|3292|3226|3184|3142|3124|3102|3048|3024|2976|2862|2836|2872|2856|2836|2866|2858|2778|2864|2848
04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|1988|2008|2003|2054|2102|2102|2089|2058|2090|2082|2043|2034|2053|2024|2063|2096|2091|2081|2133|2174|2192|2188|2175|2257|2334|2349|2285|2260|2242|2240|2220|2235|2114|2152|2148|2108|2076|2084|2046|2077|2043|2127|2094||2164|2162|2203|2185|2214|2258|2254||2284|2175|2168|2149|2033|2046|2004|1958|2013|1951|1928|1946|1879|1859|1889|1883|1848|1848|1864|1847|1827|1847||1809|1776|1709|1667|1658|||1692|1709|1710|1718|1666|1667|1687|1683|1705|1666|1682|1728|1732|1698|1700|1657|1654|1662|1677|1720|1731|1683|1684|1764|1733|1719|1760||1731|1755|1748|1767|1751|1696|1749|1765|1672|1609|1605|1603|1600||1604|1574|1621|1604|1628|1641|1655|1637|1646|1639|1666|1637|1645|1667|1672|1664|1669|1682|1680|1705|1705|1665||1666|1717|1726|1674|1660|1679|||1773|1719|1703|1705|1712|1686|1658|1627|1651|1610|1611|1647|1630|1659|1681|1677|1683|1694|1685|1671|1689|1686|1672|1643|1638|1636|1625|1634|1603||1540|1525|1535|1538|1488|1444|1527|1554|1573|1559|||1547|1535|1573|1551|1527|1540|1512|1528|1482|1525|1532|1513|1522|1502|1520|1543|1571|1563|1595|1569|1586|1613|1619|1620|1632|1628|1673|1543|1553|1603|1665|1706|1702|1643|1650|1645|1680|1671|1692|1677|1682|1643|1599|1577|1613|1608|1633|1607|1557|1564|1617|1615|1637|1610|1580
04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|2257|2280|2254|2307|2344|2319|2309|2232|2275|2275|2293|2308|2358|2312|2360|2338|2330|2358|2417|2447|2466|2471|2429|2490|2545|2508|2489|2441|2425|2453|2415|2385|2369|2400|2307|2272|2261|2246|2183|2161|2138|2190|2194||2141|2094|2096|2108|2070|2086|2058||2077|2079|2107|2024|2031|2089|2111|2056|1985|2036|2058|2035|2038|1937|1935|1935|1904|1914|1929|1955|1982|1963||1918|1883|1852|1820|1851|||1872|1900|1863|1878|1849|1832|1873|1913|1896|1889|1914|1906|1910|1905|1909|1946|1880|1919|1914|1906|1832|1818|1775|1842|1832|1827|1817||1822|1822|1815|1805|1795|1761|1788|1829|1812|1751|1762|1756|1777||1764|1787|1817|1794|1838|1871|1932|1927|1936|1898|1888|1837|1846|1847|1865|1845|1833|1847|1835|1818|1797|1738||1771|1855|1899|1881|1886|1888|||1912|1894|1914|1956|1963|1939|1959|1937|1940|1918|1895|1906|1885|1882|1895|1889|1889|1899|1898|1861|1847|1851|1869|1866|1888|1916|1901|1924|1859||1796|1822|1830|1806|1741|1713|1759|1790|1820|1806|||1823|1801|1829|1815|1843|1833|1820|1807|1757|1786|1802|1807|1846|1818|1819|1826|1852|1797|1833|1810|1859|1895|1893|1858|1911|1900|1951|1843|1873|1896|2006|2016|2028|2007|1969|1968|1922|1923|1925|1966|1959|1895|1826|1759|1798|1774|1752|1689|1709|1733|1814|1801|1832|1780|1731
04854|946219|/equities/ulvac-inc|TOPIX500|4935|5070|5030|5100|5130|5120|5110|5060|5030|5040|5090|5030|5050|4880|5090|5040|4820|4655|4625|4535|4505|4430|4320|4415|4445|4540|4530|4465|4455|4385|4480|4440|4460|4370|4410|4490|4555|4800|4870|4920|4785|4925|4905||5110|4995|4940|5210|5260|5260|5180||5030|5080|4925|4945|4880|4875|4875|4765|4725|4825|4955|5050|5150|5090|5140|5140|4905|4755|4705|4700|4785|4625||4720|4540|4540|4550|4380|||4415|4450|4285|4250|4290|4235|4315|4440|4360|4350|4355|4425|4495|4505|4515|4590|4525|4395|4520|4550|4425|4395|4220|4305|4185|4030|4065||3965|3880|4020|4085|4145|4215|4300|4210|4135|4125|3990|3920|3810||3785|3795|3840|3840|3880|3765|3865|3950|4035|3960|3915|3860|3940|3985|4015|3975|4055|4060|3895|3895|3855|3790||3805|3875|3870|3825|3795|3855|||3820|3840|3930|3925|3950|3850|3890|3870|3905|3860|3825|3810|3785|3810|3770|3725|3775|3740|3710|3630|3615|3620|3700|3800|3775|3850|3865|3890|3320||3235|3290|3290|3305|3240|3100|3240|3265|3335|3350|||3430|3460|3370|3365|3410|3375|3410|3325|3245|3315|3265|3175|3180|3075|3030|3070|3110|3085|3240|3210|3260|3295|3305|3205|3160|3195|3210|2998|3115|3190|3320|3285|3395|3365|3330|3340|3300|3260|3235|3270|3255|3245|3230|3135|3155|3075|3090|2901|2875|2852|2938|2987|3005|2927|2859
04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|4396|4403|4307|4400|4382|4415|4428|4452|4542|4603|4566|4590|4660|4633|4695|4760|4687|4645|4686|4742|4617|4609|4513|4615|4586|4532|4532|4411|4499|4532|4476|4500|4523|4599|4560|4546|4376|4327|4300|4335|4216|4369|4441||4644|4795|4904|4933|4893|4742|4691||4756|4722|4670|4590|4661|4706|4665|4663|4700|4744|4767|4767|4822|4923|4875|4960|4965|5000|4999|5011|4850|4846||5005|4939|4849|4837|4850|||4892|4994|4957|4969|4973|4995|4877|4971|4998|4938|4851|4825|4777|4809|4831|4738|4700|4647|4761|4902|4913|5037|5063|5080|5105|5107|5158||5097|5158|5133|5185|5310|5238|5303|5253|5023|5248|5202|5160|5070||4980|4840|4924|5021|4928|4928|5112|5048|5066|5079|5033|5006|5014|5043|4872|4842|4790|4687|4665|4687|4805|4727||4712|4767|4836|4704|4685|4677|||4608|4526|4550|4518|4616|4562|4502|4505|4511|4456|4559|4679|4668|4591|4614|4609|4647|4616|4603|4676|4625|4651|4672|4699|4648|4658|4606|4495|4414||4472|4462|4725|4780|4734|4758|4679|4673|4749|4779|||4694|4780|4734|4660|4677|4806|4672|4891|4873|4865|4794|4781|4664|4585|4465|4403|4420|4416|4418|4424|4324|4370|4334|4361|4235|4198|4160|4137|4037|4106|4049|3985|3960|4078|4157|4084|4073|4063|4010|4027|3989|3994|4000|4024|4000|4050|4045|4101|4050|3944|3935|3959|3914|4011|3966
04856|946231|/equities/ushio-inc|TOPIX500|1467|1460|1440|1476|1506|1507|1462|1448|1468|1458|1470|1472|1493|1468|1514|1504|1519|1459|1465|1490|1477|1468|1429|1452|1485|1491|1488|1391|1402|1423|1400|1398|1396|1403|1352|1365|1360|1377|1367|1369|1328|1382|1363||1377|1353|1359|1400|1394|1393|1402||1382|1393|1400|1400|1396|1400|1427|1417|1353|1384|1397|1381|1395|1394|1390|1392|1389|1380|1407|1376|1375|1366||1344|1340|1329|1323|1322|||1342|1349|1326|1328|1300|1274|1274|1309|1302|1292|1307|1303|1303|1288|1308|1318|1284|1307|1353|1358|1358|1350|1315|1347|1333|1325|1336||1312|1297|1311|1326|1332|1313|1319|1344|1279|1257|1242|1227|1219||1237|1165|1194|1213|1240|1248|1237|1224|1235|1234|1239|1209|1241|1273|1316|1319|1328|1361|1359|1360|1364|1327||1336|1375|1359|1336|1292|1322|||1308|1322|1331|1333|1365|1358|1359|1352|1353|1359|1290|1316|1320|1298|1314|1312|1401|1319|1309|1313|1327|1331|1364|1361|1346|1344|1331|1309|1313||1262|1287|1268|1274|1215|1234|1284|1308|1323|1329|||1358|1390|1381|1361|1389|1379|1358|1349|1317|1345|1370|1376|1384|1350|1390|1390|1435|1427|1348|1329|1337|1366|1348|1339|1351|1382|1409|1331|1428|1449|1520|1556|1537|1554|1475|1497|1518|1338|1281|1294|1228|1198|1165|1141|1203|1255|1079|1075|1057|1040|1083|1181|1159|1134|1120
04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2037|2057|2028|2074|2090|2100|2121|2114|2124|2138|2119|2124|2133|2112|2166|2164|2179|2164|2186|2245|2220|2140|2106|2102|2102|2080|2104|2061|2042|2025|1998|1978|1973|1987|1956|1973|1957|2020|2030|2027|2024|2089|2057||2100|2022|2094|2056|2043|2069|2050||2080|2110|2175|2121|2093|2117|2120|2086|2060|2100|2082|2073|2100|2094|2093|2063|2095|2102|2141|2167|2126|2125||2121|2073|2036|2031|2041|||2086|2091|2074|2035|2036|2058|2049|2080|2078|2090|2092|2092|2112|2094|2082|2092|2067|2075|2116|2156|2151|2213|2184|2250|2235|2259|2280||2200|2225|2187|2208|2203|2134|2188|2226|2249|2040|1992|1999|1961||1933|1910|1939|1959|1953|1959|1962|1942|1967|1991|1983|1968|2000|1997|1970|1970|1964|1959|1936|1940|1940|1896||1879|1900|1962|1892|1872|1910|||1936|1903|1885|1894|1897|1877|1828|1841|1834|1791|1776|1786|1782|1796|1791|1777|1818|1841|1852|1837|1801|1787|1810|1796|1750|1764|1754|1718|1694||1654|1658|1662|1686|1619|1571|1624|1658|1681|1696|||1709|1718|1720|1729|1754|1762|1699|1707|1646|1676|1709|1735|1766|1735|1715|1698|1723|1732|1744|1738|1767|1786|1779|1788|1834|1859|1876|1821|1869|1918|1944|1921|1922|1914|1945|1930|1910|1873|1878|1912|1861|1813|1788|1742|1759|1767|1747|1741|1707|1691|1744|1766|1759|1740|1688
04858|946121|/equities/wacoal-holdings-corp|TOPIX500|2379|2403|2348|2461|2487|2492|2475|2470|2509|2504|2453|2453|2486|2441|2486|2479|2479|2455|2461|2490|2471|2410|2360|2439|2519|2481|2464|2481|2484|2423|2348|2349|2385|2420|2372|2359|2340|2306|2278|2314|2272|2316|2242||2223|2236|2283|2326|2310|2322|2343||2339|2371|2377|2292|2286|2294|2200|2234|2085|2070|2066|2067|2059|2052|2094|2095|2082|2049|2113|2111|2084|2086||2041|2016|2017|2019|2020|||2076|2110|2083|2086|2076|2054|2069|2080|2078|2059|2067|2083|2032|2043|2049|2028|2028|2033|2079|2119|2113|2066|2001|2031|2032|2062|2063||2056|2049|2096|2124|2116|2093|2142|2151|2176|2097|2099|2074|2056||2103|1892|1935|1952|1951|1969|1960|1952|1977|1964|2020|2006|2007|2004|2048|2039|2030|2025|1987|2005|1986|1938||1987|1989|2012|1945|1953|1971|||2011|1957|1938|1958|1953|1885|1868|1849|1861|1842|1831|1855|1847|1864|1885|1868|1854|1851|1872|1845|1826|1822|1815|1821|1846|1844|1800|1781|1769||1665|1670|1655|1698|1659|1776|1857|1919|1956|1961|||1982|2001|1977|1973|1997|1955|1941|1949|1882|1898|1940|1983|1994|1952|1980|1990|1993|1986|2047|2033|2073|2107|2087|2096|2128|2130|2146|2065|2093|2151|2164|2213|2216|2222|2210|2211|2221|2198|2231|2316|2255|2248|2210|2196|2219|2181|2156|2086|2154|2111|2152|2188|2205|2142|2121
04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|3610|3595|3565|3585|3690|3700|3730|3720|3725|3655|3610|3635|3870|3925|3800|3885|3845|3800|3890|3955|3790|3785|3795|3775|3805|3845|3845|3835|3905|3895|3855|3860|3590|3585|3365|3440|3410|3400|3465|3550|3405|3520|3565||3615|3670|3520|3515|3620|3635|3620||3630|3680|3620|3610|3580|3605|3585|3555|3560|3620|3625|3595|3625|3595|3550|3500|3600|3655|3510|3550|3605|3770||4040|3930|3890|3865|3895|||3895|3930|3890|3890|3920|3930|3820|3805|3880|3980|3880|3935|4005|4050|4015|4005|3945|3895|3950|4005|4000|4145|4195|4180|4220|4135|4165||4170|4190|4110|4095|4305|4255|4250|4210|4110|4395|4325|4185|4130||4130|4100|4185|4160|4030|3985|4070|4105|4280|4435|4345|4240|4205|4370|4175|4185|4290|4335|4410|4380|4545|4530||4625|4775|4790|4760|4680|4560|||4430|4370|4335|4205|4305|4325|4235|4275|4305|4190|4350|4505|4500|4470|4535|4525|4640|4595|4750|4765|4760|4760|4760|4835|4715|4790|4815|4695|4655||4670|4735|4865|4870|4870|4850|4990|4935|4845|4815|||4700|4760|4640|4555|4475|4710|4560|4435|4400|4335|4455|4460|4380|4305|4215|4255|4345|4565|4395|4420|4410|4410|4440|4475|4465|4395|4405|4475|4425|4445|4400|4325|4285|4425|4565|4495|4545|4470|4525|4335|4250|4285|4320|4225|4140|3970|3880|3955|3880|3865|3875|3765|3750|3950|3895
04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5751|5633|5581|5592|5719|5835|5811|5933|5881|6006|5918|5884|6051|6097|6176|6070|6115|6135|6294|6313|6376|6283|6120|6474|6734|6687|6658|6735|6780|6608|6529|6557|6680|6605|6399|6453|6458|6516|6438|6457|6514|6667|6424||6312|6154|6359|6400|6361|6428|6499||6458|6418|6462|6500|6115|6072|5682|5408|5560|5554|5361|5331|5390|5368|5429|5396|5475|5430|5402|5448|5327|5372||5289|5199|5260|5171|5211|||5399|5465|5279|5110|5108|5051|5045|5115|5252|5202|5431|5417|5446|5498|5453|5500|5331|5385|5317|5233|5000|4877|4764|5060|5131|5201|5223||5070|5112|5035|5142|4928|4847|5035|5238|5217|4517|4723|4704|4717||4639|4460|4617|4613|4707|4854|4877|4768|4869|4697|4898|4906|4984|5012|5077|5049|5016|5193|5299|5379|5364|5071||5191|5363|5488|5418|5619|5670|||5499|5407|5726|5780|5944|5850|5712|5618|5624|5614|5510|5524|5508|5497|5571|5380|5225|5332|5369|5258|5265|5158|5140|5117|5120|5221|5179|5161|5093||4797|4658|4749|4866|4462|4528|4723|4901|5059|5168|||5166|5255|5373|5481|5615|5412|5273|5424|5389|5546|5677|5697|5938|5917|5999|5973|6046|6040|6178|6119|6306|6240|6200|6294|6290|6386|6515|6391|6517|6611|6807|6912|7002|6788|6768|6935|6887|6816|6951|7101|7125|7332|6768|6412|6355|6442|6330|6241|6369|6438|6430|6592|6725|6274|5927
04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|5340|5310|5310|5270|5380|5500|5450|5420|5450|5470|5600|5550|5570|5490|5570|5600|5560|5600|5720|5820|5780|5810|5730|5840|5800|5720|5650|5600|5690|5730|5630|5620|5670|5680|5480|5520|5510|5350|5330|5330|5270|5420|5420||5530|5610|5690|5470|5280|5260|5220||5320|5260|5370|5250|5290|5380|5210|5280|5340|5560|5580|5470|5560|5470|5460|5430|5490|5410|5400|5200|5160|5260||5260|5140|5120|5110|5110|||5200|5230|5250|5300|5300|5270|5180|5230|5260|5280|5220|5160|5300|5350|5370|5300|5210|5260|5230|5140|5060|4965|4975|5100|5110|5060|5110||5080|5120|5040|5010|5070|5100|5270|5190|5200|5170|5150|5150|5100||5100|5060|5210|5200|5190|5120|5130|5230|5180|5160|5180|5240|5360|5420|5330|5380|5530|5490|5480|5900|5790|5700||5850|6000|6020|5920|5810|5870|||5840|5780|5780|5680|5750|5660|5640|5600|5610|5610|5750|5840|5890|6030|6050|6000|6030|6060|6090|6050|6100|6190|6150|6150|6000|6090|5930|5910|5710||5600|5700|5880|5840|5810|6010|6330|6370|6370|6410|||6340|6430|6370|6400|6400|6460|6310|6380|6270|6260|6150|6190|6270|6220|6180|6150|6350|6240|6240|6440|6480|6580|6700|6910|6710|6880|6700|6890|6830|6960|6890|6950|6850|6720|6890|6570|6610|6580|6600|6490|6300|6230|6210|6280|6300|6350|6370|6600|6380|6650|6740|6610|6420|6270|6310
04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|557|551|554|579|590|574|580|573|578|586|584|596|606|590|595|589|591|597|606|606|621|615|609|618|618|616|595|585|572|564|550|540|539|544|555|540|530|526|522|521|509|525|524||542|534|546|548|539|545|549||533|542|550|548|539|556|548|535|533|532|534|540|539|539|536|535|534|541|548|555|545|553||549|538|541|532|544|||548|541|532|530|526|524|520|530|538|537|536|529|520|519|504|506|502|498|508|506|501|491|496|501|504|504|503||493|490|488|505|508|500|497|497|498|507|507|516|515||518|508|524|518|504|508|512|512|526|517|522|516|515|517|513|515|511|511|519|514|532|528||524|540|535|539|524|527|||527|529|528|526|539|550|553|547|548|550|564|563|560|561|569|561|571|576|578|574|562|559|560|548|543|553|546|533|528||513|479|476|479|472|457|465|472|481|485|||483|482|484|489|497|505|504|504|492|506|506|508|507|497|506|522|535|535|534|530|552|529|529|533|544|551|551|542|550|558|571|561|563|553|537|525|523|517|524|524|523|513|511|496|502|490|480|472|467|478|509|510|521|520|493
04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|657|665|663|673|683|688|696|690|696|694|686|683|712|713|732|719|722|736|770|781|791|786|753|795|818|808|782|769|752|757|734|738|730|738|713|705|695|682|681|674|656|675|667||673|656|659|665|663|650|637||632|629|636|624|617|607|601|600|595|602|607|606|609|600|606|608|615|622|618|621|613|613||610|600|591|580|576|||581|595|588|594|593|584|595|610|615|613|624|624|634|633|628|646|645|663|678|682|669|663|652|685|688|694|720||725|722|730|754|747|740|741|748|730|715|717|697|701||704|676|689|684|695|697|697|686|690|681|689|680|683|685|698|694|691|703|701|701|690|674||683|711|737|714|701|710|||745|725|724|716|713|705|704|700|719|713|715|698|697|699|703|706|701|708|713|696|700|705|711|720|729|729|733|725|712||643|646|648|653|632|621|646|653|670|668|||654|659|659|652|660|654|649|650|620|642|639|649|660|648|651|646|662|654|668|646|654|675|669|651|669|691|688|648|636|652|672|684|689|666|658|651|654|639|644|654|631|601|594|583|595|589|599|587|564|543|557|565|572|570|561
04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6080|6130|5920|6130|6320|6290|6240|6240|6380|6300|6340|6170|6250|6240|6350|6220|6130|6010|6140|6070|6080|6120|5940|6110|6090|6360|6370|6400|6360|6350|6330|6230|6200|6190|6130|6190|5980|5940|5860|5980|5930|6120|5860||5770|5660|5780|5920|6110|6060|6040||6200|6300|6360|6300|6130|6270|6270|6150|5890|6040|6040|5960|6070|5980|6040|6070|5960|6020|6190|6340|6120|6080||6200|5980|5910|5890|5990|||6070|6120|5900|5850|5830|5820|5780|5750|5730|5750|5800|6070|6120|6430|6490|6510|6390|6430|6490|6260|6290|6200|5960|6010|5840|5920|5960||5650|5740|5740|5890|5880|5730|5740|5680|5490|5350|5230|5030|5150||5080|4920|4940|5020|5010|5010|4915|4855|4890|4845|4850|4770|4875|4945|5010|5040|5050|5100|5110|5160|5130|5020||5020|5070|5150|4995|4980|5100|||5080|5070|5190|5280|5210|5080|4870|4840|5000|5000|5070|5180|5060|5110|5170|5040|4990|5000|5050|4925|4935|5000|5070|5060|5100|5120|5180|5120|5130||5030|5070|4875|5270|5020|4850|4990|4995|5040|4990|||4965|4975|4950|4920|4960|4920|4865|4865|4710|4760|4820|4955|5100|5020|5070|5110|5070|4975|5120|5030|5180|5190|5160|5330|5370|5370|5590|5270|5440|5440|5650|5580|5720|5480|5490|5510|5320|5260|5240|5200|5020|5050|4910|4780|4905|4940|4855|4600|4665|4490|4535|4505|4470|4385|4115
04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|909.7|913.3|901.7|925.7|949|947.7|940.7|929.7|932.7|943.7|935.7|927.7|915|891|912.7|917|905|903.7|918.7|918.7|898.3|880.3|870|892|897.7|913.3|896.7|884.7|896.7|883|888.7|876.7|856.3|815.7|814.7|806|805|802.3|771.7|776.3|773|813.3|811.7||803.3|797.7|788.3|808.3|814|816.7|820||830.3|817|825.7|808.7|814.7|821.7|806|794|766.7|756|743.7|733.3|731.7|725.7|725.3|721.7|698.3|686.7|697.7|709.7|723|723||718.7|719.7|706|673|687.7|||701.3|711.7|714.3|710.3|701|693|700|704.7|717|712.7|720.7|709|720|728|734.7|731.3|713.7|720.7|742|730.7|715.3|693|670|673.7|673|672.3|665.7||655|652|657.7|671.3|665|643|638.3|641.7|631.7|520.3|510|503.7|514||508.7|494.3|512.7|503.7|520.3|531|524|515|518.7|506.3|514|502.3|509.3|514|524.7|527.7|537.3|540.3|549.7|542.7|534.7|514.3||507.3|523.7|528|516.3|518|524.3|||531.3|533|552|567|581|565|564.3|561.7|568.7|566.7|560|559.3|551.3|557.3|557|552.3|551.3|567.3|572|554.7|556.3|556|567|575|591.7|594.3|597.7|595|586||558.3|558.3|558.7|560.3|527.3|511.7|542.3|544|551.7|555.3|||558.3|558.7|562.3|568.3|580|579|566.3|566|541.7|551.3|547.3|559|565|544.3|545|546.3|562.7|546.3|571.3|560.3|557.3|558.7|551|560|556.3|568.7|575.3|523|552.7|561.7|591|590|611.7|576.3|552|547.3|528.7|511.7|518.3|536.3|524.3|500.7|476.7|466.7|475|464.7|465.7|455|456|457|462.7|466.7|480.7|455|440.7
04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2954|2936|2918|2996|3050|2952|2982|2968|3000|3065|3070|3055|3095|3005|3030|3010|3025|3035|3055|3140|3115|3030|2988|2972|3005|3040|3010|2994|3035|2962|2890|2879|2848|2755|2737|2782|2736|2745|2757|2821|2802|2861|2800||2854|2836|2846|2864|2881|2885|2867||2885|2927|2866|2790|2745|2744|2802|2857|2601|2641|2703|2660|2616|2580|2579|2550|2593|2609|2703|2786|2782|2705||2711|2712|2637|2645|2687|||2631|2650|2631|2666|2630|2646|2596|2589|2634|2623|2578|2578|2578|2599|2556|2557|2569|2585|2586|2584|2616|2700|2637|2711|2741|2705|2660||2659|2637|2521|2513|2564|2597|2631|2557|2480|2688|2587|2597|2588||2624|2754|2821|2858|2817|2759|2759|2769|2782|2821|2825|2801|2806|2825|2805|2781|2781|2763|2692|2694|2689|2666||2761|2870|2838|2803|2720|2706|||2658|2666|2629|2594|2589|2634|2636|2614|2648|2725|2738|2774|2851|2782|2772|2718|2786|2777|2779|2779|2730|2747|2824|2794|2757|2768|2803|2732|2782||2781|2798|2849|2815|2831|2695|2738|2713|2709|2735|||2751|2769|2757|2749|2723|2764|2712|2744|2679|2735|2771|2713|2556|2536|2446|2355|2330|2342|2332|2345|2339|2335|2386|2439|2443|2443|2479|2394|2420|2390|2463|2380|2338|2403|2376|2320|2332|2347|2384|2323|2210|2207|2160|2107|2100|2114|2082|1937|1890|1885|1965|1962|1922|1912|1890
04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|3240|3245|3165|3270|3345|3310|3315|3310|3350|3335|3300|3340|3355|3335|3315|3240|3230|3285|2985|3165|3150|3145|3060|3175|3040|3030|3030|2996|2932|2903|2875|2838|2786|2789|2733|2718|2671|2728|2655|2704|2654|2761|2728||2712|2682|2729|2786|2789|2752|2782||2790|2790|2754|2712|2687|2687|2716|2695|2646|2691|2707|2680|2688|2639|2704|2756|2788|2803|2832|2871|2879|2924||2924|2846|2751|2749|2725|||2755|2800|2757|2746|2761|2716|2723|2810|2799|2755|2776|2734|2768|2763|2723|2714|2735|2713|2718|2731|2708|2731|2646|2724|2692|2703|2606||2566|2535|2527|2522|2536|2520|2564|2633|2623|2610|2559|2537|2676||2559|2499|2588|2588|2579|2590|2578|2564|2593|2542|2565|2539|2550|2550|2575|2570|2573|2608|2593|2600|2579|2521||2565|2612|2637|2636|2592|2665|||2709|2664|2638|2653|2690|2614|2615|2587|2638|2591|2566|2524|2529|2544|2547|2539|2580|2581|2580|2569|2578|2557|2599|2569|2559|2576|2587|2624|2542||2491|2501|2499|2501|2428|2144|2206|2219|2253|2231|||2176|2207|2208|2194|2232|2201|2141|2136|2049|2092|2113|2141|2185|2186|2176|2194|2195|2156|2237|2197|2225|2262|2223|2228|2250|2258|2333|2088|2155|2205|2297|2302|2354|2324|2294|2293|2250|2234|2225|2270|2284|2212|2163|2137|2165|2146|2203|2164|2143|2052|2107|2139|2172|2132|2023
04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|1712|1724|1708|1708|1698|1732|1733|1712|1722|1711|1731|1725|1746|1743|1769|1773|1763|1789|1867|1876|1877|1863|1914|1940|1930|1899|1871|1861|1866|1856|1852|1860|1879|1892|1852|1846|1803|1825|1819|1817|1793|1828|1869||1887|1893|1934|1965|1965|2102|1973||1984|1945|1934|1912|1899|1925|1918|1920|1925|1980|1846|1808|1784|1757|1743|1720|1693|1696|1695|1696|1689|1720||1726|1702|1682|1677|1709|||1724|1767|1792|1794|1766|1750|1736|1751|1765|1726|1734|1730|1746|1751|1742|1739|1737|1760|1783|1753|1728|1730|1732|1787|1790|1794|1849||1833|1820|1815|1810|1816|1785|1827|1834|1761|1731|1739|1735|1725||1745|1716|1741|1702|1859|1803|1768|1763|1783|1793|1820|1807|1808|1821|1817|1817|1835|1829|1834|1855|1839|1763||1839|1861|1894|1842|1819|1825|||1832|1812|1810|1776|1788|1779|1756|1736|1721|1714|1742|1751|1754|1740|1726|1726|1743|1724|1736|1757|1754|1753|1737|1750|1730|1765|1741|1721|1683||1700|1699|1658|1856|1798|1768|1789|1805|1814|1817|||1773|1794|1810|1803|1806|1853|1833|1814|1782|1804|1835|1836|1863|1864|1844|1821|1856|1851|1833|1817|1828|1854|1863|1885|1884|1889|1887|1854|1841|1857|1868|1892|1880|1868|1901|1882|1899|1889|1931|1852|1870|1873|1848|1842|1868|1864|1878|1907|1893|1920|1929|1919|1874|1897|1881
04869|952774|/equities/yaoko-co-ltd|TOPIX500|7210|7190|7070|7140|7200|7100|7160|7060|7050|7020|6970|6830|6890|6830|6830|6800|6770|6800|7060|7140|6940|6940|6900|6960|6940|6980|6940|6930|6860|6840|6770|6760|6690|6750|6610|6670|6580|6600|6610|6660|6530|6570|6580||6670|6680|6730|6770|6910|6860|6870||6960|7030|6970|6940|6880|6850|6790|6790|6870|7050|6810|6720|6710|6670|6620|6650|6690|6820|6860|6960|6920|7040||7200|7240|7150|7080|7220|||7190|7220|7220|7220|7220|7110|6990|7020|6990|6980|6910|6980|7010|7090|7050|7030|7000|6920|6900|6930|6940|7080|7140|7160|7160|7040|7050||7130|7180|6960|6960|7250|7170|7150|7200|7240|7630|7620|7600|7510||7530|7400|7470|7400|7290|7250|7240|7380|7520|7480|7500|7440|7440|7570|7540|7570|7590|7670|7540|7680|7750|7610||7810|7870|7950|7920|7900|7950|||8040|8050|7960|7800|7960|7910|7800|7810|7670|7770|8140|8350|8280|8160|8290|8250|8550|8570|8740|8830|8700|8750|8690|8480|8380|8430|8300|8190|8380||8230|8290|8350|8430|8400|8400|8470|8470|8330|8340|||8280|8340|8320|8280|8200|8430|8200|8150|7930|7920|7850|7920|7710|7590|7570|7670|7700|7740|7790|7800|7740|7770|7700|7690|7530|7530|7560|7420|7300|7330|7450|7230|7120|7240|7420|7270|7280|7140|7050|6870|6620|6770|6780|6870|6780|6780|6730|6760|6710|6700|6660|6640|6460|6720|6700
04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5180|5200|5080|5240|5400|5480|5440|5580|5510|5490|5910|5910|5800|5830|5770|5800|5600|5510|5580|5490|5450|5360|5220|5280|5330|5440|5620|5460|5470|5400|5510|5280|5260|5130|5160|5240|5350|5380|5410|5360|5320|5440|5450||5670|5740|5800|5840|6030|5930|5760||5800|5830|5750|5580|5580|5680|5590|5520|5360|5550|5710|5620|5820|5710|5740|5680|5750|5680|5890|5960|5660|5420||5480|5430|5280|5300|5110|||5130|5230|5110|5020|5010|4990|4810|4840|4845|4795|4820|4755|4830|4840|4865|4960|4870|4875|4970|4980|5110|5160|5030|5070|5060|5000|4890||4725|4780|4765|4690|4580|4465|4575|4530|4440|4330|4210|4195|4145||4050|4035|4120|4150|4190|4190|4205|4170|4140|4090|4095|4090|4145|4240|4235|4090|4325|4245|4220|4195|4140|4075||4095|4100|3995|3925|3900|3985|||3985|3955|3970|4000|3980|3960|3960|3900|3990|3955|3890|3960|3930|3835|3815|3775|3790|3785|3780|3690|3715|3700|3785|3795|3815|3860|3865|3760|3690||3545|3605|3600|3665|3575|3485|3600|3610|3750|3745|||3820|3920|3920|3925|3955|4055|3930|4095|4110|4120|4040|4080|3995|3805|3715|3690|3725|3675|3705|3710|3795|3755|3710|3765|3735|3795|3770|3575|3730|3885|3895|3885|3990|4040|3950|3965|3895|3860|3870|3955|3955|3910|3765|3665|3675|3630|3600|3490|3510|3450|3530|3475|3520|3500|3470
04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|1991|2008|1961|2028|2086|2066|2079|2074|2080|2084|2096|2074|2080|2056|2117|2113|2071|2038|2080|2108|2086|2061|2026|2065|2112|2185|2177|2167|2184|2154|2138|2081|2097|2105|2094|2101|2025|2038|2035|2056|2016|2109|2094||2143|2160|2197|2285|2221|2206|2196||2296|2431|2391|2345|2290|2303|2327|2324|2255|2319|2312|2283|2318|2261|2292|2322|2317|2264|2298|2308|2287|2269||2271|2169|2106|2089|1997|||2054|2120|2017|1989|1978|1938|1941|1948|1956|1893|1903|1936|1936|1937|1933|1966|1970|1967|1988|1959|2004|1953|1844|1881|1899|1878|1846||1833|1849|1875|1895|1867|1816|1832|1821|1781|1719|1676|1666|1650||1563|1526|1588|1573|1634|1650|1659|1633|1660|1644|1682|1647|1686|1698|1717|1719|1720|1710|1703|1702|1680|1634||1665|1722|1722|1669|1657|1677|||1704|1735|1735|1759|1801|1780|1788|1742|1766|1755|1728|1757|1735|1720|1733|1696|1731|1738|1756|1687|1678|1662|1656|1675|1706|1722|1725|1845|1840||1749|1736|1730|1737|1679|1603|1647|1658|1686|1692|||1700|1716|1700|1699|1712|1713|1673|1657|1598|1645|1652|1678|1711|1659|1642|1654|1680|1601|1666|1656|1697|1692|1670|1672|1627|1641|1691|1562|1619|1630|1711|1715|1723|1700|1658|1657|1602|1555|1552|1560|1538|1525|1477|1409|1449|1453|1443|1426|1413|1396|1458|1502|1507|1497|1443
04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|2060|2072|2023|2079|2141|2097|2119|2091|2077|1996|1987|1975|1982|1954|1957|1919|1917|1980|1996|1992|1969|1922|1859|1895|1889|1886|1891|1874|1877|1894|1903|1905|1929|1923|1864|1881|1868|1865|1844|1883|1840|1910|1871||1961|1800|1793|1818|1832|1822|1822||1867|1784|1821|1790|1759|1751|1718|1692|1642|1671|1676|1657|1696|1729|1707|1693|1612|1578|1612|1634|1607|1588||1608|1574|1559|1516|1514|||1534|1558|1578|1575|1555|1530|1560|1565|1571|1601|1606|1608|1596|1584|1594|1611|1562|1595|1585|1591|1603|1532|1523|1589|1564|1604|1616||1616|1639|1647|1687|1679|1569|1616|1649|1591|1505|1506|1475|1519||1533|1491|1524|1505|1553|1600|1592|1517|1491|1449|1478|1413|1417|1430|1479|1476|1507|1533|1550|1548|1508|1477||1491|1558|1550|1505|1502|1541|||1566|1588|1627|1687|1715|1705|1728|1701|1744|1731|1701|1712|1686|1660|1661|1650|1647|1627|1620|1590|1632|1622|1626|1607|1618|1629|1641|1621|1635||1491|1452|1455|1453|1380|1342|1427|1461|1507|1520|||1521|1535|1554|1582|1603|1574|1520|1515|1452|1483|1504|1531|1529|1467|1482|1477|1514|1495|1555|1516|1574|1567|1539|1538|1581|1621|1655|1521|1599|1621|1725|1739|1768|1719|1689|1689|1647|1615|1627|1648|1614|1555|1509|1440|1514|1500|1481|1422|1391|1375|1478|1395|1405|1337|1296
04873|953009|/equities/yoshinoya-holdings|TOPIX500|2054|2113|2102|2105|2090|2109|2080|2100|2158|2169|2169|2167|2242|2217|2225|2190|2158|2200|2260|2317|2294|2293|2216|2214|2252|2235|2243|2240|2195|2157|2119|2147|2140|2156|2092|2094|2095|2118|2088|2134|2099|2138|2189||2205|2193|2211|2232|2207|2219|2211||2216|2209|2224|2227|2208|2232|2188|2172|2198|2207|2132|2145|2137|2148|2134|2129|2088|2033|2111|2039|1912|1942||1919|1887|1880|1856|1886|||1907|1925|1875|1913|1892|1885|1889|1905|1908|1910|1931|1921|1942|1930|1938|1944|1943|1944|1965|1963|1940|1911|1906|1937|1914|1934|1939||1948|1940|2000|2039|2043|2007|2029|2027|2003|1959|1942|1955|1916||1912|1915|1931|1922|1920|1903|1853|1840|1899|1873|1912|1896|1913|1895|1914|1916|2060|2024|2034|2027|2028|1973||1970|2014|2026|1991|1990|2039|||2052|2043|2040|2013|2023|2076|2106|2097|2101|2101|2096|2084|2105|2083|2098|2088|2049|2098|2103|2116|2103|2129|2103|2065|2060|2076|2063|2073|2009||1976|1953|1905|1905|1846|1800|1780|1850|2017|2089|||2088|2073|2072|2065|2075|2061|2033|2069|2003|2091|2134|2167|2155|2134|2134|2133|2225|2241|2313|2313|2349|2344|2362|2333|2329|2295|2322|2253|2331|2347|2424|2447|2455|2493|2497|2442|2446|2457|2471|2470|2448|2464|2454|2373|2388|2396|2354|2326|2314|2312|2398|2351|2376|2276|2177
04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|521|542|540.5|561.9|567.7|566.2|563.1|556.3|547|542.2|545.9|551|557.7|566.3|573|566.9|563.1|550.6|560.2|563.9|559.9|546.6|548.5|565.9|566.4|581.1|601.5|611|618|604.7|620.5|603.2|607.9|603.5|601.8|601.4|605.6|631.9|636.3|668.5|648.5|662.4|654.4||661|642.2|639.1|661.8|672.7|666.7|675||663.2|672.4|667|656|662.9|708|690.5|675.8|650.4|659.2|690|685.2|690.1|699.8|689.3|682.3|703.8|700|717.4|706.9|697.9|692.3||694.9|679.6|690|659.1|636.8|||624.4|625|618|609.4|608.9|613.2|600.5|610.5|610.5|615|606.8|613.4|620.9|629.8|625.5|612.7|627.3|612.8|628.5|645.3|646.3|651.1|657|648.2|649.5|622.1|629.6||611|613.1|578.3|578.6|584.9|611.4|604.3|613.6|613.2|663.5|651.5|658.7|639||648.2|725.1|741|746|729|699|722|745|756|770|765|758|766|790|783|778|767|760|745|717|729|707||699|710|698|665|659|690|||680|675|667|660|660|652|634|637|658|658|678|699|701|690|705|691|723|701|691|692|674|654|685|668|654|650|643|631|626||650|645|624|636|657|557|528|520|527|532|||522|528|501|508|512|536|519|535|532|540|540|539|533|522|515|507|526|524|536|540|540|550|539|512|503|489|463|440|461|442|453|453|445|444|463|457|460|448|440|449|452|462|449|439|446|443|437|430|435|439|443|438|437|435|441
04875|952499|/equities/zenkoku-hosho|TOPIX500|4975|5000|4925|5010|5070|5120|5050|5110|5210|5150|5260|5170|5170|5020|5100|5070|5070|5080|5110|5180|5190|5010|4975|5090|5240|5340|5130|5040|5050|5100|5030|4970|4970|4985|4925|5000|5050|5020|5030|5000|4885|5100|5070||5160|5250|5270|5320|5300|5060|5000||4990|5020|4970|4920|4795|4820|4775|4725|4665|4625|4630|4565|4515|4540|4455|4405|4420|4450|4495|4590|4585|4580||4710|4780|4645|4610|4645|||4725|4725|4590|4585|4590|4555|4515|4625|4645|4665|4680|4640|4670|4665|4735|4715|4750|4715|4800|4785|4965|4870|4775|4855|4810|4850|4925||4745|4795|4800|4830|4825|4685|4690|4725|4675|4535|4470|4350|4235||4080|4100|4240|4215|4235|4200|4270|4245|4275|4220|4270|4255|4290|4270|4325|4325|4330|4325|4275|4185|4220|4135||4135|4145|4130|3940|3930|3970|||4045|4080|4085|4190|4135|4075|4020|3885|3930|3915|3900|3860|3840|3825|3755|3675|3780|3820|3880|3910|3855|3815|3850|3825|3850|3895|3905|3970|3830||3865|3870|3885|3865|3695|3660|3775|3760|3915|4015|||3945|3990|3960|3980|4035|3990|3855|3905|3820|3950|4010|4065|4080|4035|4025|4090|4050|4095|4150|4130|4185|4185|4175|4075|4090|4100|4090|3940|4050|4195|4350|4325|4500|4205|4190|4290|4280|4170|4145|4190|4060|4035|4060|3920|3820|3725|3645|3520|3450|3415|3445|3500|3440|3195|3095
04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|2802|2798|2799|2828|2833|2898|2852|2850|2889|2920|2941|2909|3005|2973|2966|2934|2849|2831|2862|2959|2969|2938|2896|2955|3050|3040|3060|3090|2989|2984|2909|2897|2883|2907|2785|2781|2787|2829|2811|2834|2837|2878|2867||2885|2845|2870|2902|2900|2914|2905||2855|2874|2901|2913|2891|2936|2939|2895|2889|2914|2918|2930|2892|2828|2830|2846|2821|2736|2779|2766|2694|2665||2640|2641|2609|2597|2612|||2689|2721|2663|2710|2670|2660|2664|2637|2635|2629|2675|2682|2672|2681|2652|2664|2641|2632|2690|2745|2720|2690|2610|2660|2616|2678|2727||2734|2711|2831|2856|2806|2698|2706|2646|2578|2539|2526|2532|2459||2451|2433|2475|2480|2445|2440|2417|2414|2464|2429|2445|2363|2435|2468|2460|2517|2556|2545|2547|2531|2541|2503||2481|2542|2505|2508|2500|2572|||2566|2527|2552|2515|2492|2515|2555|2567|2550|2522|2476|2441|2440|2406|2388|2325|2330|2344|2298|2286|2263|2238|2261|2203|2192|2191|2194|2197|2141||2072|2015|2012|2015|1934|1902|1909|1983|2080|2108|||2102|2122|2151|2136|2172|2096|2041|2082|2027|2101|2144|2175|2141|2112|2142|2109|2176|2170|2244|2227|2248|2228|2241|2250|2188|2179|2193|2141|2202|2216|2280|2308|2286|2297|2276|2259|2258|2286|2295|2323|2316|2323|2281|2202|2205|2237|2229|2213|2206|2280|2323|2299|2307|2187|2091
04877|946140|/equities/zeon-corp|TOPIX500|1664|1686|1643|1675|1717|1687|1686|1667|1701|1699|1717|1733|1738|1724|1755|1774|1766|1769|1796|1788|1802|1790|1733|1730|1742|1794|1748|1739|1690|1687|1644|1604|1597|1612|1588|1607|1582|1641|1595|1581|1560|1616|1650||1654|1651|1639|1656|1664|1657|1642||1654|1654|1650|1661|1675|1696|1695|1719|1680|1567|1592|1564|1542|1540|1562|1524|1487|1473|1478|1500|1528|1512||1501|1518|1490|1467|1465|||1479|1486|1475|1471|1445|1427|1437|1449|1415|1395|1414|1401|1412|1383|1386|1400|1367|1375|1391|1342|1310|1332|1293|1326|1316|1301|1292||1249|1233|1252|1279|1289|1255|1285|1293|1305|1295|1288|1286|1261||1288|1265|1287|1295|1295|1336|1325|1291|1268|1247|1294|1318|1277|1257|1245|1201|1187|1197|1138|1145|1141|1069||1101|1155|1162|1147|1140|1183|||1194|1185|1165|1170|1183|1180|1184|1172|1184|1159|1134|1138|1126|1118|1116|1114|1106|1112|1116|1104|1095|1089|1113|1092|1112|1116|1143|1144|1134||1114|1147|1166|1116|1071|1010|983|1019|1060|1046|||1011|991|1011|1009|1023|1019|992|980|947|948|949|974|994|962|968|973|991|968|978|974|1009|1026|1014|1019|1033|1034|1055|997|1005|1031|1060|1054|1085|1078|1055|1060|1051|1031|1037|1061|1045|1015|979|968|967|969|955|932|930|920|958|962|968|953|918
04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|3435|3450|3370|3500|3490|3450|3425|3540|3425|3405|3485|3510|3425|3275|3375|3415|3285|3270|3235|3255|3200|3165|3175|3215|3295|3305|3375|3430|3355|3370|3375|3280|3210|3195|3205|3320|3300|3345|3395|3440|3330|3475|3540||3590|3625|3630|3515|3455|3480|3465||3450|3505|3595|3585|3445|3485|3470|3435|2933|2939|3010|2943|3045|2994|2935|2739|2740|2783|2800|2768|2706|2750||2732|2699|2670|2658|2593|||2549|2511|2463|2517|2531|2502|2522|2540|2539|2625|2573|2637|2592|2707|2659|2623|2591|2582|2515|2499|2562|2606|2604|2588|2538|2453|2496||2471|2471|2475|2615|2695|2752|2788|2721|2670|2964|2855|2868|2721||2614|2651|2766|2736|2756|2696|2832|3050|3090|3115|3120|3075|3155|3185|3110|3150|3055|3065|2973|2952|2960|2939||2928|3015|2928|2807|2799|2906|||2773|2786|2783|2746|2746|2769|2785|2822|2849|2837|2864|2941|2974|3020|2984|2950|3035|2983|2983|2994|2917|2873|2962|2984|2878|2866|2805|2775|2784||2820|2852|2880|3090|3000|2860|2360|2387|2433|2498|||2556|2650|2583|2586|2549|2653|2612|2701|2584|2591|2459|2500|2475|2416|2357|2416|2396|2444|2408|2411|2399|2340|2328|2322|2344|2345|2286|2220|2315|2360|2344|2315|2229|2208|2214|2202|2109|2050|1984|1944|1956|1943|2008|2000|2029|2021|2017|1968|1993|1980|2014|1956|1950|1919|1871
04879|44176|/equities/chiyoda-corp.|NIKKEI225|503|501|483|513|507|512|522|515|512|516|536|524|514|511|518|495|475|478|484|461|468|457|449|445|469|477|492|490|510|509|477|467|461|481|488|498|508|503|470|454|446|446|426||442|439|440|455|424|429|428||439|482|402|366|354|337|349|339|330|342|340|344|343|347|336|341|345|339|345|344|357|342||331|330|303|284|289|||283|283|282|271|270|268|269|285|277|278|290|298|282|252|257|263|261|255|240|239|238|236|233|241|244|249|247||243|241|247|249|245|243|243|246|240|232|229|230|235||229|225|224|224|234|243|244|239|244|243|246|242|244|248|250|250|251|254|250|253|250|243||253|256|255|257|260|263|||267|269|268|268|269|267|267|267|272|272|271|270|270|274|277|267|269|276|275|270|274|275|275|272|277|278|283|285|276||274|270|269|268|262|251|266|269|277|281|||282|281|285|284|289|283|274|275|264|274|279|281|279|275|272|278|283|274|283|284|291|293|296|292|297|296|300|276|299|305|310|306|309|303|296|295|277|272|270|266|263|261|253|242|246|240|241|230|232|233|245|252|241|238|230
04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|362|359|361|375|381|381|379|377|383|381|379|380|388|381|387|378|376|378|383|381|391|398|391|407|415|421|423|418|416|423|410|410|413|420|415|417|388|394|385|391|383|393|390||388|388|394|396|372|380|387||369|365|362|357|332|334|326|325|317|328|313|312|306|307|311|314|310|313|325|317|316|316||311|299|295|290|288|||294|300|294|297|295|291|296|296|296|296|303|296|305|299|293|292|282|290|289|283|279|275|275|293|290|290|289||284|290|289|295|293|283|301|307|303|280|282|276|281||282|276|277|281|293|293|287|277|276|262|269|266|264|267|270|268|279|288|294|297|298|289||294|299|306|295|299|311|||316|316|321|332|338|325|313|307|317|322|312|317|324|340|337|323|317|324|323|315|317|317|317|316|319|333|341|336|322||297|296|296|296|283|286|300|311|320|327|||330|336|337|340|351|337|334|332|317|335|339|344|352|340|341|345|350|343|358|355|368|373|369|372|379|379|388|363|376|388|407|407|414|401|397|400|384|379|385|398|387|375|363|356|369|359|363|357|342|362|370|382|386|371|360
04881|44131|/equities/fujikura-ltd.|NIKKEI225|507|515|510|528|542|546|555|551|552|530|530|537|549|548|560|550|540|543|551|542|537|534|520|546|557|567|565|554|552|563|554|554|556|556|548|537|529|542|526|525|513|529|523||525|498|511|525|506|495|496||508|519|550|552|549|555|525|509|490|509|490|486|487|481|490|494|493|494|503|504|505|489||492|490|473|464|461|||475|481|470|472|467|451|466|472|479|474|482|474|477|464|465|464|450|452|462|460|452|421|407|427|431|431|423||409|396|416|414|402|393|403|402|400|393|382|373|362||283|275|283|284|295|298|294|291|290|280|285|279|290|288|297|295|298|301|300|303|292|286||290|303|305|295|293|306|||306|306|312|312|323|313|313|305|309|309|309|305|306|309|312|307|307|310|313|301|312|307|308|301|311|315|319|318|315||294|303|298|304|290|283|293|306|316|314|||315|333|328|327|332|325|318|316|304|314|322|329|326|318|315|314|310|308|312|320|329|332|326|334|333|339|339|315|319|316|340|341|349|338|328|333|324|317|317|335|322|304|322|319|329|332|313|296|302|292|309|319|329|306|299
04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|824|819|792|814|819|809|828|809|820|829|831|842|833|835|868|863|861|895|914|880|917|912|888|893|935|936|912|883|908|880|869|843|819|819|864|851|920|770|713|680|677|699|698||707|680|660|666|660|660|658||639|639|652|649|659|659|657|615|597|624|630|649|662|670|669|690|689|656|643|665|663|669||679|665|585|571|579|||570|578|591|596|567|533|507|490|479|460|460|443|446|434|433|409|405|407|416|406|406|408|402|413|416|421|428||425|424|428|437|427|424|424|437|430|423|424|414|427||424|419|423|425|427|430|424|420|420|422|422|422|430|431|434|427|432|435|431|438|437|433||444|447|446|442|446|448|||449|441|439|440|443|435|434|435|429|423|418|419|420|420|419|412|411|407|408|393|398|407|405|403|406|402|401|398|387||381|381|384|377|377|371|385|385|392|385|||380|379|384|382|384|385|382|383|367|374|375|375|387|379|382|383|393|387|391|391|394|398|396|394|400|399|400|390|395|399|411|406|405|399|397|396|400|404|410|417|411|393|369|363|370|368|367|359|359|355|363|364|362|359|353
04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|892|896|886|907|929|935|932|934|935|942|932|919|931|925|903|883|885|901|922|938|937|924|902|930|941|956|945|943|942|955|949|943|949|942|935|925|932|940|943|936|911|936|933||926|900|905|930|927|916|906||888|892|875|849|841|838|825|819|814|819|834|823|820|820|818|817|819|816|828|828|813|809||822|812|804|799|807|||810|811|797|800|804|800|797|803|812|811|815|812|815|813|812|815|814|821|822|824|830|832|840|870|864|867|868||864|867|878|885|880|875|884|903|887|866|850|834|846||833|833|842|866|900|927|934|917|919|909|917|916|917|919|919|931|926|934|932|942|946|939||942|969|973|952|943|955|||966|954|963|958|969|960|948|944|959|953|957|962|972|952|945|933|940|943|951|938|931|925|923|922|921|924|922|911|902||894|885|887|880|876|861|870|887|883|906|||880|886|875|869|873|859|849|847|828|840|838|850|852|832|819|814|830|827|837|830|843|838|832|841|844|841|846|821|853|849|884|879|888|874|863|852|856|844|847|856|830|805|786|777|776|772|769|761|749|745|749|768|774|759|746
04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|509|510|506|529|538|543|547|537|544|543|552|558|552|546|544|527|537|557|571|562|562|561|541|570|603|599|603|582|577|582|540|508|500|500|503|481|462|472|445|464|458|482|447||441|430|445|469|424|414|427||420|433|443|432|438|426|437|408|403|418|417|429|426|440|449|446|437|384|397|403|400|394||378|376|375|356|354|||350|363|369|376|375|371|386|397|399|384|412|373|362|345|352|363|364|369|377|369|367|352|341|371|367|373|373||365|366|381|390|387|375|378|386|383|373|345|334|343||346|329|348|348|374|388|388|379|380|363|376|360|368|371|391|385|393|397|401|396|385|368||377|382|386|381|382|400|||412|411|415|425|432|429|431|428|431|425|417|420|413|425|430|417|421|443|453|436|442|441|452|445|466|467|467|470|459||425|414|446|452|429|406|426|437|444|461|||455|456|450|446|464|444|430|427|409|415|432|430|436|406|411|414|415|400|425|428|457|467|471|499|508|523|543|509|565|590|642|649|658|621|586|599|580|555|565|589|583|544|520|515|531|527|534|495|497|493|540|619|635|613|594
04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|673|670|667|698|705|700|701|685|678|635|620|603|612|580|579|560|555|567|571|562|560|556|553|585|591|595|587|583|591|592|592|591|588|600|587|592|574|586|554|569|539|559|542||552|556|550|573|554|546|549||557|577|605|575|545|527|501|485|467|486|478|473|474|476|483|491|479|484|503|496|504|491||493|488|472|468|465|||475|477|459|471|465|456|464|469|481|459|475|460|447|435|440|432|433|434|429|425|422|413|401|427|422|438|415||407|403|416|419|421|405|414|423|423|392|419|379|378||367|361|367|362|383|392|397|390|391|379|389|376|384|386|397|391|398|399|402|404|396|381||380|398|396|386|389|406|||427|428|429|443|447|436|438|423|421|413|403|404|406|410|426|418|412|419|415|412|412|402|407|404|403|405|408|412|407||374|370|378|374|353|344|365|382|396|402|||404|405|397|396|406|389|382|381|360|372|382|386|388|372|370|365|373|360|384|395|411|416|412|420|425|431|446|407|424|441|469|480|489|465|436|451|421|409|409|434|417|397|375|381|386|383|382|365|361|357|373|373|380|345|323
04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|1139|1129|1110|1148|1191|1194|1189|1182|1167|1159|1144|1141|1188|1151|1167|1142|1148|1150|1150|1175|1202|1183|1165|1195|1223|1240|1224|1214|1203|1202|1136|1128|1128|1122|1108|1075|1047|1058|1054|1065|1043|1054|1041||1050|1030|1045|1065|1071|1077|1093||1094|1115|1116|1090|1134|1125|1086|1095|1093|1102|1079|1073|1080|1062|1062|1068|1033|1054|1064|1029|1015|1018||1012|923|923|916|912|||911|910|899|908|896|895|907|915|913|927|933|934|920|915|915|915|915|907|919|926|924|911|906|952|943|918|922||912|905|908|924|927|926|931|956|969|960|964|966|981||998|965|1038|1041|1089|1105|1094|1089|1104|1089|1126|1111|1133|1134|1150|1145|1141|1156|1164|1157|1110|1091||1130|1116|1122|1061|1059|1064|||1074|1070|1072|1081|1075|1042|1050|1024|1008|998|1012|1013|1008|1009|1017|1012|1021|1019|1006|991|992|992|993|980|1017|1033|1038|1037|1017||973|971|980|983|944|934|1003|1029|1066|1086|||1074|1086|1082|1075|1095|1080|1070|1063|1015|1030|1065|1057|1073|1046|1024|1028|1038|1023|1053|1022|1046|1064|1058|1078|1047|1047|1064|1022|1071|1065|1111|1111|1135|1102|1086|1087|1092|1083|1066|1100|1091|1096|1079|1043|1065|1065|1049|1051|1032|1036|1050|1065|1087|1049|1025
04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|2093|2114|2050|2138|2168|2172|2175|2154|2175|2208|2230|2251|2265|2214|2225|2202|2142|2145|2178|2170|2154|2130|2050|2156|2220|2224|2238|2217|2242|2246|2188|2131|2095|2130|2100|2130|2272|2398|2307|2394|2364|2523|2458||2500|2317|2332|2414|2283|2251|2209||2221|2280|2262|2195|2174|2188|2163|2209|2153|2224|2267|2322|2366|2318|2350|2350|2267|2268|2330|2363|2357|2340||2378|2354|2340|2245|2183|||2230|2254|2176|2211|2232|2148|2279|2349|2326|2194|2216|2139|2131|2117|2082|2103|2060|2083|2064|2036|1952|1894|1850|1951|1881|1898|1852||1787|1785|1828|1842|1817|1756|1780|1782|1703|1650|1623|1561|1572||1547|1603|1639|1651|1695|1708|1710|1724|1701|1606|1654|1579|1582|1613|1685|1676|1659|1650|1654|1643|1608|1526||1565|1607|1625|1601|1591|1674|||1744|1757|1764|1797|1830|1747|1784|1792|1811|1819|1803|1845|1872|1857|1823|1754|1842|1776|1729|1664|1679|1682|1735|1713|1676|1682|1752|1740|1718||1561|1571|1557|1524|1489|1471|1548|1578|1617|1601|||1598|1583|1541|1546|1618|1624|1617|1570|1506|1559|1550|1549|1529|1490|1465|1476|1533|1525|1603|1606|1651|1705|1678|1733|1769|1771|1812|1671|1784|1792|1870|1910|1931|1854|1788|1825|1780|1729|1690|1760|1694|1663|1618|1608|1648|1608|1588|1521|1503|1520|1506|1611|1654|1585|1549
04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|484|485|488|491|495|496|494|488|490|489|491|489|498|493|493|487|489|492|497|504|508|509|501|502|514|517|504|499|498|482|484|482|477|481|471|463|464|467|463|460|450|460|459||460|455|460|462|459|459|468||466|474|496|485|485|471|462|465|460|462|471|472|475|471|477|479|474|469|471|474|479|486||481|487|488|490|493|||508|515|503|502|501|501|505|516|525|509|510|513|508|509|503|504|501|500|513|492|488|487|473|484|484|492|497||490|475|479|488|489|478|474|486|481|465|478|472|458||449|445|454|458|462|456|457|456|466|458|455|447|448|453|452|453|451|460|461|452|449|446||459|456|470|465|454|450|||452|455|449|455|456|459|456|455|467|461|480|480|415|407|405|406|406|412|409|399|400|400|397|395|395|399|404|409|406||396|400|399|403|393|388|406|410|419|420|||420|422|422|417|419|420|415|423|416|416|415|413|419|409|418|409|400|391|424|446|463|458|446|457|454|453|453|430|449|452|459|458|449|442|452|431|438|437|439|444|442|443|435|425|432|424|423|410|408|402|414|408|411|410|396
04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|2235|2279|2240|2315|2308|2288|2273|2251|2296|2313|2322|2362|2389|2364|2389|2341|2312|2389|2435|2417|2434|2355|2287|2392|2453|2478|2468|2441|2429|2485|2429|2388|2363|2326|2293|2270|2335|2397|2277|2330|2281|2379|2371||2415|2333|2363|2458|2324|2284|2446||2453|2450|2452|2352|2327|2339|2292|2236|2177|2273|2299|2342|2380|2328|2341|2372|2361|2375|2444|2474|2552|2534||2558|2519|2497|2430|2307|||2329|2347|2352|2392|2412|2356|2415|2657|2462|2410|2462|2351|2401|2410|2407|2316|2214|2198|2236|2190|2132|2080|2040|2090|2000|2023|1964||1937|1936|2001|2045|2048|2011|2045|2080|2053|2144|2099|2036|2062||1982|2030|2073|2164|2261|2318|2149|2078|2013|1959|1995|1931|1947|1970|2022|1991|2005|2021|1985|2005|2012|1956||2008|2065|2033|1957|1902|2027|||2041|2040|2070|2102|2108|2012|1998|1950|1960|1992|1924|1904|1893|1866|1877|1855|1799|1815|1781|1737|1759|1763|1786|1764|1764|1792|1806|1808|1769||1657|1619|1606|1583|1502|1431|1513|1566|1602|1626|||1621|1624|1630|1623|1674|1644|1612|1543|1478|1508|1522|1522|1543|1475|1473|1525|1530|1489|1513|1454|1504|1524|1496|1503|1540|1561|1604|1490|1551|1573|1678|1739|1760|1685|1653|1678|1609|1569|1498|1609|1503|1441|1380|1350|1390|1382|1358|1316|1314|1330|1385|1451|1444|1349|1287
04890|44239|/equities/unitika,-ltd.|NIKKEI225|390|392|385|401|404|405|408|401|411|404|404|406|419|416|426|418|410|411|416|417|418|419|412|454|472|439|447|441|440|439|434|437|437|440|425|425|432|437|424|439|427|441|440||446|449|455|474|459|466|475||475|474|454|403|396|391|388|381|382|395|393|392|399|397|400|400|392|388|398|402|410|402||401|392|377|382|385|||394|396|387|395|387|382|386|395|402|399|412|414|399|399|393|397|396|392|399|393|395|388|378|385|387|385|386||391|382|382|375|381|371|384|391|371|359|364|359|364||355|343|358|358|374|379|380|381|395|400|394|387|386|393|391|389|400|393|373|370|370|358||358|372|377|363|358|366|||370|367|376|382|387|382|380|384|383|376|366|365|368|368|372|371|374|378|379|370|367|366|373|364|371|370|374|373|380||379|373|350|345|327|315|337|347|353|358|||356|360|358|373|373|372|357|353|332|338|346|351|353|336|332|342|355|340|350|347|355|364|357|366|369|365|366|340|353|357|382|379|384|383|373|369|371|359|354|362|358|345|333|331|335|337|330|330|338|334|345|340|338|316|300
04891|949806|/equities/a2-corp?cid=949806|ASX200|7.38|7.64|7.71|7.94|8.17|8.15|8.28|8.26|8.29|7.91|7.9|8.15|7.91|7.73|||7.75|7.83|7.81|7.94|8.04|8.15|8.33|8.39|8.43|8.45|8.46|8.65|8.69|8.78|8.77|8.89|8.99|9.12|9.2|9.31|9.36|9.4|9.54|8.87|8.99|8.76|10.45|10.54|10.53|10.35|10.19|10.14|10.1|9.83|9.96|10.05|10.2|10.37|10.23|10.36|10.4|10.47|10.45|10.79|10.7|10.65|10.66||10.19|10.14|10.1|10.22|10.19|10.09|10.21|10.3|10.5|10.58|10.62|10.94|10.92|10.95|11.42|11.65||11.45|11.44|11.59|||10.95|11.03|10.77|10.26|10.14||13.28|13.28|13.16|13.06|13.2|13.18|13.28|13.3|13.48|13.06|13.4|13.61|13.82|13.9|13.94|13.75|13.73|13.65|13.9|13.8|13.98|14.69|14.55|14.45|14.68|14.43|14.32|14.3|13.71|13.42|13.21|13.4|13.48|13.67|13.96|14.3|14.24|14.43|14.45|14.47|14.35|14.7|14.62|14.63|14.67|14.91|14.85|14.54|14.35|14.38|14.34|14.16|14.23|13.98|14.02|14.05|14.59|15.2|17.16|16.74|17.02|16.4|16.43|16.39|16.43|16.65|16.55|16.32|16.45|16.47|16.33|16.76|16.79|16.7|17.15|16.84|16.6|17.01|17.47|18.02|18.24|18.18|18.63|18.37|18.16|18.25|19.49|19.52|19.07|18.99|18.82|18.86|19.09|18.99|19.3|19.6|19.5|19.43|19.29|19.94|19.45|19.4|19.43|19.52|19.67|19.5|19.9|19.28|19.39|18.94|19.8|19.64|19.6|19.4|19.33|19.54|19.86|19.62|19.83|19.33|18.72|18.66|18.45|18.27|18.12|18.11|17.96|18.14|18.57|19.39|19.1|17.72|17.19|17.68|17.79|18.1|17.63||17.62|17.87|17.5|17.3|17.31|17.71|17.55|17.43|17.86|17.9|17.56|17.82|18.06|17.88|18.53|18.08|17.73|18.29|18.01|18|18.17|18.3
04892|7433|/equities/abacus-prop|ASX200|2.9257|2.9157|2.8558|2.8857|2.8957|2.9157|2.8458|2.8358|2.85|2.85|2.85|2.82|2.8|2.8|||2.79|2.81|2.82|2.77|2.78|2.76|2.72|2.72|2.76|2.76|2.7|2.72|2.78|2.73|2.69|2.65|2.66|2.68|2.67|2.67|2.71|2.75|2.71|2.74|2.71|2.74|2.74|2.69|2.63|2.66|2.69|2.62|2.65|2.66|2.66|2.63|2.63|2.64|2.69|2.72|2.7|2.77|2.72|2.73|2.73|2.72|2.74||2.77|2.76|2.74|2.73|2.74|2.71|2.73|2.77|2.9|2.86|2.86|2.86|2.84|2.86|2.87|2.89||2.87|2.96|2.89|||2.88|2.85|2.8|2.87|2.93|3.03|3.03|3.05|3|3.02|2.97|2.95||3.06|3.11|3.11|3.11|3.1|3.09|3.13|3.12|3.13|3.1|3.07|3.11|3.13|3.1|3.15|3.13|3.08|3.17|3.18|3.11|3.09|3.05|2.99|2.92|2.92|2.81|2.74|2.74|2.78|2.82|2.86|2.84|2.81|2.83|2.82|2.81|2.86|2.89|2.91|2.9|2.89|2.9|2.87|2.89|2.88|2.93|2.86|2.88|2.87|2.91|2.9|2.93|2.83|2.74|2.72|2.64|2.63|2.75|2.8|2.76|2.74|2.73|2.75|2.76|2.78|2.74|2.76|2.8|2.76|2.66|2.75|2.71|2.68|2.68|2.69|2.65|2.69|2.68|2.59|2.6|2.6|2.69|2.69|2.7|2.68|2.64|2.58|2.59|2.59|2.66|2.6|2.66|2.63|2.66|2.65|2.66|2.68|2.69|2.65|2.72|2.74|2.73|2.56|2.57|2.56|2.58|2.53|2.53|2.53|2.62|2.69|2.71|2.73|2.65|2.65|2.74|2.84|2.79|2.81|2.75|2.75|2.75|2.76|2.8|2.68|2.59|2.6|2.66|2.71|2.77||2.72|2.63|2.55|2.53|2.54|2.55|2.64|2.66|2.59|2.48|2.39|2.42|2.45|2.4|2.31|2.32|2.32|2.4|2.46|2.47|2.45|2.39
04893|7722|/equities/adelaide-brighton|ASX200|3.39|3.42|3.39|3.38|3.47|3.48|3.51|3.4|3.39|3.39|3.45|3.42|3.41|3.59|||3.54|3.48|3.32|3.37|3.44|3.39|3.22|3.1|3.13|3.1|3.1|3.17|3.25|3.26|3.27|3.27|3.25|3.29|3.24|3.22|3.31|3.32|3.31|3.28|3.25|3.34|3.3|3.26|2.95|2.93|2.97|2.91|2.98|2.98|2.98|3.03|3.09|3.03|3.22|3.2|3.19|3.16|3.05|2.98|2.87|2.9|2.98||2.98|3.01|2.99|3.03|3.05|3.01|3.11|3.1|3.26|3.23|3.26|3.31|3.33|3.29|3.32|3.39||3.35|3.29|3.26|||3.22|3.21|3.14|3.25|3.29|3.58|3.42|3.33|3.29|3.23|3.19|3.22|3.22|3.2|3.23|3.13|3.15|3.14|3.09|3.16|3.18|3.29|3.2|3.05|3|3.03|3.08|3.13|3.17|3.16|3.25|3.27|3.23|3.21|3.21|3.11|3.13|3.05|2.95|2.83|2.95|2.9|3.07|3.13|3.17|3.14|3.15|3.15|3.14|3.09|3.13|3.18|3.16|3.21|3.23|3.17|3.21|3.11|2.98|2.86|2.92|2.85|2.89|2.87|2.83|2.71|2.78|2.74|2.79|2.84|2.89|2.87|2.82|2.79|2.75|2.8|2.76|2.74|2.69|2.64|2.77|2.62|2.51|2.55|2.5|2.41|2.39|2.39|2.4|2.38|2.37|2.32|2.35|2.38|2.26|2.3|2.32|2.36|2.3|2.26|2.28|2.25|2.25|2.21|2.21|2.28|2.26|2.38|2.34|2.31|2.39|2.34|2.34|2.29|2.26|2.31|2.31|2.24|2.24|2.17|2.21|2.14|2.15|2.19|2.35|3.15|3.16|3.18|3.14|3.18|3.12|3.28|3.28|3.34|3.24|3.21|3.22|3.26|3.1|3.16|3.24|3.44|3.35||3.47|3.36|3.28|3.05|2.96|2.72|2.83|2.77|2.61|2.53|2.44|2.47|2.52|2.58|2.4|2.4|2.37|2.49|2.52|2.55|2.58|2.56
04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH|123.56|125.03|121.82|125.23|126.2|127.39|127.3|127.85|124.98|121.2|121.47|120.01|118.48|116.04|||105.52|101.5|101.03|101.49|105.89|105.46|107.5|107.14|109.53|108.3|111|112.99|111.71|108.33|113.42|111|115.26|107.19|111.2|115.4|118.32|120.76|123.48|125.66|119.52||134.36|138.46|149.19|151.92|149.99|147.77|153.46|154.15|151.74|154.81|158.47|152.1|153.46|151.3|146.31|144.22|146.62|135.87|135.1|136.97|146||143.46|141.33|149|141|134|132.01|133.15|121|110.26|111.85|113.99|116|108.85|113.56|118.9|119||118|117.63|122.09|||115.95|114.99|113.29|112.15|111.29|120.31|114.6|110|109.93|101.01|96.18|98.45|95.68|96.6|94.5|96.2|98.56|98.3|95.01|94.7|95.81|95.22|101.14|98.7|97.59|97.89|94.69|95.93|101.4|101.85|99.23|96.04|93.18|104.53|100.5|103.25|100.75|99.13|98.27|96.69|99.55|102.97|95.98|100.76|102.13|101.06|101.32|101.94|97.54|96.72|95|96.09|94.46|92|89.51|87.05|84.84|83.48|79.52|79.65|80.45|79.99|81.78|79.8|75.95|74.14|78.73|76.54|74.86|75.8|73.84|78.03|75.01|72.58|73.87|75.63|74.05|75.04|76.35|78.2|83.79|82.5|84.09|91.44|88.75|91.26|90.72|92.48|82.73|78.95|79.98|74.9|75|73.78|75.8|71.29|71.05|70.18|72.54|70.7|71.26|71|70.8|66.5|68.54|68.82|67.77|68.57|70.27|69.81|72|72.5|75.05|69.49|67.37|67.44|68.16|66.55|71.74|72.31|73.5|66||68|67.5|68.16|62.24|60.99|56.9|57|56.92|59.38|59.17|57.94|58.69|57.84|57.73|56.52|51.16|51.86|52.1|54.52|50.7||50.61|52.2|52.26|49.52|47.75|47.41|46.09|45.25|49.11|48.5|44.51|44|42.89|42|42.31|41.2|41.65|43.46|41.68|42.17|39.88|39.5
04895|618|/equities/agl-energy|ASX200/EAFAVALUE|8.71|8.8|9.06|9.15|9.25|9.19|9.38|9.41|9.41|9.6|9.64|9.74|9.65|9.67|||9.72|9.65|9.81|10.17|10.32|10.37|10.34|10.47|9.96|9.65|9.44|9.69|9.76|9.84|9.83|9.67|9.7|9.77|9.57|9.64|9.45|9.48|9.45|9.44|9.37|9.68|9.62|9.97|9.91|10|10.05|10.26|10.49|10.52|10.94|11.19|11.05|10.82|11.05|11.28|11.31|11.73|11.46|11.34|11.36|11.52|11.44||11.53|11.66|11.74|11.74|11.68|11.74|11.88|12.07|11.95|11.83|12.11|11.95|11.98|11.91|11.88|12||11.83|11.95|11.93|||11.94|11.92|11.85|12.42|13.09|12.95|12.74|12.72|13.38|13.2|13.32|13.21|13.17|13.24|13.39|13.33|13.48|13.41|13.37|13.58|14.01|13.79|13.33|13.26|12.96|12.84|12.74|12.76|12.96|12.74|12.97|13.21|13.1|12.68|12.72|12.8|12.68|12.77|12.58|12.36|12.49|12.8|12.74|13.06|13.02|12.97|13.16|13.25|13.38|13.32|13.54|13.32|13.46|13.22|13.37|13.32|13.47|13.56|13.71|13.37|13.53|13.48|13.96|14.21|14.21|14.09|13.99|13.68|13.99|14.13|14.28|14.33|14.36|14.57|14.61|14.78|14.75|14.97|14.87|14.87|15.1|14.91|14.75|14.65|14.64|14.69|14.92|15.39|15.38|15.34|15.29|15.33|15.27|15.29|15.17|15.21|16.82|16.86|16.87|16.63|16.62|16.66|16.87|16.51|16.45|16.76|16.88|16.48|16.65|17.06|16.85|16.89|17.16|17.23|17.19|17.26|17.26|17.13|17.25|16.72|16.8|16.9|16.99|17.29|17.42|17.3|17.01|16.88|16.34|16.73|16.63|17.02|17.11|17.06|17.08|17.39|17.18|17.08|16.84|17.29|17.54|17.92|17.87||17.32|17.42|17.23|16.94|16.65|16.59|16.85|16.83|16.64|16.38|16.2|16.31|16.39|16.53|16.38|16.41|16.04|16.37|16.4|16.5|16.33|16.23
04896|7462|/equities/als-ltd|ASX200|10.14|10.19|10.03|10.05|10.1|10.13|10.09|10.14|9.95|9.93|9.93|9.74|9.87|9.8|||9.84|9.68|9.58|9.86|9.89|9.76|9.93|9.78|10.02|9.97|10.14|10.14|10.14|9.9|9.79|9.61|9.52|9.5|9.55|9.49|9.45|9.68|9.68|9.75|9.88|10.25|10.36|10.66|10.89|10.78|10.83|11.16|11.36|11.52|11.13|11.07|11.02|11.03|10.9|10.6|10.54|10.47|10.17|9.95|9.97|9.88|10.52||10.56|10.6|10.58|10.48|10.28|9.94|10.07|9.92|9.92|9.88|10.05|10.48|10.39|10.02|10.02|9.78||9.61|9.69|9.74|||9.64|9.64|9.66|9.83|9.9|10.1|10.13|10.12|10.06|10|9.93|9.85|9.6|9.54|9.52|9.6|9.67|9.54|9.55|9.75|9.9|10.05|10.25|10.2|10.25|10.25|9.5|9.78|9.94|9.83|9.99|10.11|9.72|9.91|9.61|9.76|9.7|9.49|9.31|9.35|9.45|9.59|9.53|9.89|9.73|9.6|9.68|9.65|9.8|9.81|9.76|9.73|9.75|9.7|9.77|9.62|9.49|9.3|9.64|9.22|9.4|9.21|9.44|9.34|9.12|9.2|9.24|9.06|9.05|9.08|9.19|9.39|9.05|8.96|8.76|8.83|8.74|8.91|8.7|8.89|8.92|8.89|8.68|8.73|8.87|8.92|9.04|9.15|9.14|8.94|9|9.06|8.96|8.85|9|8.88|8.94|9|9.04|9.05|9|8.8|8.75|8.45|8.49|8.83|8.29|8.03|7.6|7.76|7.86|7.69|7.87|7.62|7.4|7.3|7.16|6.87|6.87|6.78|6.88|6.87|7.06|6.86|6.69|6.69|6.67|6.56|6.37|6.53|6.58|6.84|6.93|6.74|6.87|6.95|6.87|6.8|6.68|6.84|7.01|7.37|7.26||7.23|7.34|7.3|7.28|7.05|7.15|7.33|7.19|7.05|7.1|6.9|7.02|7|6.6|6.37|6.28|6.11|6.26|6.37|6.44|6.4|6.39
04897|101951|/equities/altium-ltd|ASX200|28.54|28.21|27.68|28.41|29.98|29.67|28.76|28.92|28.12|27.47|27.37|27.3|27.28|27.24|||26.78|26.47|26.04|26.18|27.13|26.61|26.75|26.76|26.94|27.8|26.82|26.91|26.72|26.15|26.76|26.12|26.16|25.79|26|25.5|25.88|26.27|26.88|26.97|26.26|26.9|27.15|27.64|28.16|29.17|29.02|28.86|29.33|29.19|30.66|30.51|30.99|29.99|31|30.69|30.65|30.95|31.02|30.43|30.74|29.96|30.51||29.75|29.23|29.23|29.2|28.75|28.06|28.22|28.44|28.26|30.13|30.78|31.24|31.71|33.08|34.03|34.51||33.99|34.23|34.44|||34.62|34.88|34.36|34.56|34.68|35|33.93|33.58|36.03|36.16|36.68|37.55|36.97|36.39|35.72|35.45|35.72|35.96|35.44|34.99|35.11|35.26|35.92|36.18|35.97|35.81|36.14|35.3|36.56|36.82|37|37.36|36.97|38.77|38.19|38.38|37.81|36.98|36.37|37.18|37.78|38.21|38|39.25|39.34|39.78|39.81|39.61|39.19|38.53|38.91|39.4|38.26|38.04|37.07|37.11|35.65|35.4|35.23|35.08|35.23|35.92|36.48|35.33|35.17|34.73|35.31|34.31|33.48|34.22|34.02|34.35|33.55|33.33|33.42|33.7|33.65|34.31|33.97|34.05|36.31|36.5|36.62|36.54|35.85|36.9|36.62|37.45|36.94|35.69|35.83|36.94|35.62|33.92|33.47|32.54|32.39|32.76|33.4|33.29|33.61|33.72|34|33.1|32.85|33.23|32.43|32.98|33.08|32.82|33.71|33.94|34.93|32.9|32.47|32.56|33|32.29|33.5|33.9|34.45|34.55|35.04|34.2|34.59|33.21|32.3|32.48|32.41|33.1|32.52|33.33|32.8|33.6|36.36|34.12|34.7|34.01|32.41|33.56|34.18|34.05|33.96||34.9|36.45|37.28|37.23|37.31|37.19|37.02|36.73|37.15|36.89|35.9|36.22|36.31|34.9|34.87|34.98|34.85|35.03|35.34|36.79|36.35|36.12
04898|629|/equities/alumina-limited|ASX200|1.71|1.7|1.675|1.68|1.71|1.74|1.78|1.745|1.76|1.805|1.82|1.82|1.785|1.735|||1.77|1.74|1.735|1.77|1.73|1.685|1.64|1.675|1.685|1.67|1.7|1.68|1.73|1.74|1.75|1.76|1.785|1.79|1.74|1.71|1.75|1.695|1.625|1.62|1.62|1.71|1.67|1.655|1.69|1.68|1.745|1.745|1.735|1.7|1.685|1.675|1.69|1.71|1.73|1.705|1.695|1.675|1.67|1.675|1.695|1.715|1.69||1.745|1.72|1.77|1.805|1.805|1.765|1.835|1.83|1.84|1.84|1.86|1.895|1.935|1.87|1.88|1.88||1.835|1.84|1.84|||1.83|1.81|1.825|1.875|1.835|1.85|1.85|1.85|1.915|1.915|1.91|1.93|1.915|1.91|1.9|1.87|1.82|1.75|1.75|1.81|1.81|1.83|1.81|1.74|1.715|1.675|1.72|1.625|1.567|1.52|1.555|1.585|1.555|1.505|1.465|1.44|1.45|1.46|1.425|1.435|1.44|1.43|1.425|1.47|1.485|1.485|1.48|1.48|1.5|1.45|1.435|1.41|1.435|1.425|1.415|1.415|1.41|1.415|1.415|1.35|1.39|1.375|1.435|1.42|1.425|1.405|1.43|1.42|1.47|1.49|1.46|1.485|1.485|1.49|1.475|1.48|1.475|1.545|1.535|1.505|1.53|1.545|1.53|1.57|1.61|1.65|1.645|1.645|1.59|1.65|1.625|1.625|1.585|1.585|1.63|1.64|1.65|1.655|1.63|1.63|1.63|1.565|1.56|1.53|1.52|1.59|1.615|1.64|1.68|1.67|1.725|1.735|1.75|1.785|1.8|1.725|1.685|1.65|1.655|1.595|1.605|1.59|1.71|1.66|1.66|1.61|1.59|1.625|1.57|1.62|1.575|1.67|1.68|1.645|1.62|1.675|1.655|1.68|1.565|1.62|1.65|1.71|1.72||1.64|1.68|1.64|1.585|1.515|1.485|1.56|1.53|1.53|1.47|1.49|1.515|1.455|1.475|1.435|1.425|1.42|1.405|1.51|1.54|1.525|1.58
04899|621|/equities/amcor-limited|ASX200|74.85|76.15|76.2|76.55|76.8|76.45|76.35|76.75|76.7|76.5|76.35|76.4|77.05|77.2|||77|76.95|76.6|76|76|75|74.15|73.8|73.25|72.4|73.35|73.8|75.95|75.2|75.15|76.3|75.85|76.15|74.45|73|74.15|73.75|72.25|71.8|71.2|72.05|71.15|72|72.5|73.4|73.4|73.2|73.45|73.1|72.7|73.95|73.1|73.95|75.25|74.45|72.3|75.15|71.95|71.7|71.9|71.75|71.55||72|72.5|72.2|72.1|72.6|72.2|72.9|73.55|74.3|74.45|74|74.7|75|73.5|75.4|75.8||76.7|77.15|76.75|||76.2|76.35|75.75|76.3|75.1|75.8|75.9|75.8|76.05|75.8|77.4|77.45|75.9|76.7|76.7|76.85|77.75|77.25|76.1|77.35|77.45|79.15|78.5|79.9|81|81.05|81.1|81.8|80.95|79.1|80.5|80.85|80|80.7|80.35|77.2|77.4|77|75|74.05|74.6|74.2|74.1|75.85|76.9|77.55|78.9|79.7|80.85|80.7|80.15|79.55|79.45|78.7|79.1|78.2|77.35|76.95|77.1|75.85|77.85|76.65|75.8|76.75|75.25|74.8|76.9|76.05|77.2|77.1|76|76.35|76.25|75.75|76.4|75.7|74.65|75.85|75.25|75.85|77|74.95|74.25|75.75|75.95|76.1|75.5|75.7|77|77.35|78.8|78.8|78.6|78.4|78.65|77.25|77.5|77.9|76.3|74.55|74.9|74.35|74.25|72.45|72.05|74.05|74.15|75.3|75.95|75.6|76.05|76.25|77|76.8|76.85|75.95|76.25|75.15|75.7|74.35|74.15|75.4|76.45|75.9|76.25|74.8|73.1|72.4|70.55|72.75|72.3|73.15|73.5|74.5|73.5|74.2|74.65|73.8|69.15|68.95|68.7|72.1|73.8||75.85|75.55|75.15|75.45|74.95|74.4|75.25|73.45|75|73.8|72.65|72|72.25|73.15|72.35|70.75|70.7|71.95|69.45|68.6|66.9|66.1
04900|630|/equities/amp-limited|ASX200|1.135|1.125|1.165|1.2|1.18|1.19|1.22|1.23|1.24|1.26|1.26|1.28|1.245|1.26|||1.325|1.265|1.285|1.3|1.345|1.335|1.385|1.395|1.415|1.41|1.415|1.425|1.46|1.455|1.425|1.43|1.46|1.465|1.43|1.41|1.415|1.45|1.44|1.45|1.5|1.395|1.375|1.36|1.335|1.35|1.35|1.38|1.36|1.34|1.32|1.37|1.54|1.525|1.56|1.575|1.53|1.55|1.51|1.5|1.485|1.47|1.525||1.55|1.555|1.565|1.555|1.555|1.55|1.565|1.58|1.58|1.61|1.6|1.61|1.615|1.57|1.535|1.56||1.56|1.59|1.595|||1.595|1.58|1.605|1.615|1.695|1.735|1.72|1.735|1.745|1.715|1.74|1.74|1.74|1.74|1.72|1.71|1.765|1.73|1.71|1.74|1.73|1.73|1.725|1.71|1.71|1.74|1.74|1.73|1.745|1.74|1.73|1.72|1.695|1.71|1.7|1.67|1.665|1.66|1.68|1.53|1.28|1.305|1.3|1.345|1.355|1.36|1.44|1.445|1.455|1.42|1.41|1.405|1.42|1.415|1.415|1.36|1.36|1.345|1.37|1.325|1.345|1.305|1.35|1.355|1.345|1.355|1.36|1.355|1.36|1.4|1.425|1.411|1.397|1.444|1.439|1.467|1.42|1.467|1.486|1.523|1.551|1.509|1.439|1.43|1.406|1.397|1.388|1.378|1.35|1.336|1.341|1.35|1.369|1.397|1.458|1.43|1.289|1.289|1.303|1.322|1.35|1.332|1.355|1.369|1.369|1.57|1.579|1.579|1.598|1.598|1.626|1.621|1.64|1.626|1.645|1.635|1.64|1.631|1.631|1.602|1.64|1.654|1.701|1.696|1.705|1.747|1.761|1.733|1.705|1.738|1.659|1.729|1.78|1.649|1.64|1.631|1.626|1.654|1.57|1.602|1.64|1.724|1.691||1.673|1.673|1.649|1.617|1.565|1.523|1.584|1.542|1.49|1.458|1.439|1.448|1.406|1.383|1.346|1.35|1.299|1.332|1.313|1.332|1.318|1.275
04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|25.26|25.48|25.54|25.71|26.03|25.9|25.73|24.41|24.25|24.5|24.57|24.9|24.57|24.53|||24.52|24.55|24.65|25.13|25.08|24.95|24.94|24.56|24.22|22.92|23.25|23.45|23.71|23.53|23.9|23.79|23.4|23.89|23.75|23.9|24.11|24.1|24.33|24.78|24.58|25.41|25.58|26|25.77|26.49|27.08|27.32|27.59|27.05|26.75|27|27.08|26.74|27.03|26.86|26.64|26.87|26.25|26.3|26.17|26.46|27.8||29.24|30.75|30.85|31|30.39|29.99|28.85|28.58|28.55|28.08|27.93|28.61|28.24|27.74|28.08|28.24||28.42|28.44|28.33|||28.34|28.17|27.84|28.48|28.51|29.93|29.6|30.09|30.64|30.84|30.5|30.41|30.68|30.85|30.77|30.85|30.68|30.86|30.65|30.63|30.97|31.14|30.1|29.75|28.43|28.45|28.38|28.68|28.025|27.59|27.89|28.15|27.71|26.3|25.66|25.3|25.43|25.88|25.36|25.94|25.41|25.66|25.78|25.98|25.84|25.7|26.06|26.18|25.42|25.1|25.11|24.92|24.6|24.6|24.54|24.6|24.31|24.06|23.58|22.89|23.6|23.95|24.28|23.77|23.65|23.52|23.65|23.09|23.74|23.56|23.57|23.47|23.52|24.02|23.63|23.95|24.19|24.69|24.39|25|26.3|26.59|25.62|26.02|25.9|26.97|27.06|26.96|28.2|28.4|27.9|28.63|28.9|28.76|29.84|29.3|29.47|29.57|29.75|29.04|28.88|28.25|28.14|27.54|26.28|27.24|26.9|27.4|27.71|27.53|27.8|27.8|27.46|27.02|27.81|27.92|28.06|27.96|28.34|28.1|27.92|27.85|27.97|28.09|28.48|28.95|28.21|29.32|28.19|27.91|27.53|28.5|28.5|28.5|28.4|28.07|28.76|28.7|27.14|27.83|27.87|28.52|28.4||28.27|28.27|27.95|27.6|27.4|27.09|26.75|26.42|26.56|26.25|25.26|25.43|25.04|26|25.32|25.17|24.24|24.87|24.59|25.16|24.5|24.34
04902|7689|/equities/ansell-limited|ASX200|39.04|38.82|38.71|38.14|38.14|38.78|39.16|39.73|39.15|39.21|38.67|38.9|39.3|38.69|||39.08|39.24|39.08|39.26|39.45|39.44|39.58|38.84|38.52|38.22|37.59|37.44|36.97|35.94|35.22|35.19|34.75|35.03|34.97|34.8|35.49|36.35|36.82|36.85|36.07|37.09|37.32|37.76|37.99|39.75|39.8|39.5|39.28|38.57|38.2|38.1|37.8|37.84|37.97|37.74|37.71|38.5|37.82|38.01|36.8|36.1|37.41||36.65|36.28|36.54|36.67|35.41|34.91|34.57|34.8|34.08|34.25|34.3|35.03|34.06|34.22|34.86|35.03||34.78|35.25|35.54|||35.66|35.39|35.4|35.59|35.77|35.3|34.2|34.43|34.56|34.3|34.47|34.93|33.62|34.45|35.68|36.91|37.23|38.04|37.43|37.58|37.32|36.82|37.21|37.61|38.24|37.95|38.86|38.82|39.76|39.34|39.2|38.49|38.82|42.91|41.7|41.68|41.52|41.91|40.97|40.19|40.32|40.5|40.32|40.72|40.49|40.86|40.76|41.18|40.86|40.35|39.86|39.97|39.63|38.92|38.79|38.81|37.9|37.59|37.77|36.95|37.44|37.1|37.5|37.22|36.86|37.34|37.65|36.75|35.83|35.8|36.63|37.23|37.08|37.15|36.84|37.09|36.26|36.24|36.24|36.44|37.42|38.4|37.93|38.68|39.53|40.58|40.21|39.52|40.3|39.56|40.46|40.41|39.88|39.03|38.82|38.73|39.34|39.69|39.98|39.23|39.35|39.58|40.14|39.04|38.45|39.18|38.28|38.59|38.75|38.8|38.91|38.48|39.23|38.88|38.47|38.98|38.47|38.13|37.87|37.49|36.85|37.14|37.92|37.44|37.62|37.48|37.47|36.7|35.7|35.38|35.53|36.14|36.05|35.46|34.79|35.37|35.67|35.36|34.72|34.83|35.27|35.32|35.6||35.23|35.77|35.7|35.56|35.76|35.27|34.76|34.28|35.35|34.78|34.28|34.92|34.53|34.11|34.23|32.7|30.79|31.25|31.5|30.55|30.24|29.91
04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|28.473|28.354|28.195|28.434|28.701|28.592|28.692|28.662|28.672|28.642|28.513|28.513|28.215|28.126|||28.017|27.957|27.878|27.769|27.947|27.68|27.779|27.779|28.146|28.007|27.918|28.146|28.334|28.176|28.017|27.997|28.285|28.87|28.493|28.612|28.166|27.342|26.678|26.38|25.963|26.559|26.42|26.598|26.291|26.4|26.34|25.616|25.269|25.021|24.624|24.693|24.644|24.733|25.199|25.09|24.584|24.604|24.158|23.87|23.523|24.029|24.356||24.485|24.445|24.545|24.267|24.485|24.088|24.465|24.406|23.969|23.86|23.662|23.652|23.453|22.6|22.789|22.858||22.521|22.888|22.977|||22.848|22.918|22.729|23.126|23.056|23.394|23.096|22.789|22.997|22.759|22.987|23.116|23.215|23.156|23.116|22.828|22.848|22.699|22.461|22.908|23.066|23.473|22.789|22.104|22.164|22.273|21.836|21.548|20.963|20.417|20.437|20.665|20.03|19.068|19.445|19.316|19.148|19.316|19.108|18.661|18.552|19.009|19.346|19.525|19.624|19.346|19.445|19.167|19.356|19.157|19.207|19.148|19.346|18.83|18.463|18.394|18.165|17.749|17.659|16.945|17.253|17.084|17.441|17.56|17.788|16.737|16.717|16.33|16.717|16.935|17.183|17.163|17.213|17.54|17.392|17.57|17.669|18.215|17.987|17.669|18.225|17.907|17.63|18.136|18.255|18.185|18.394|18.651|18.066|18.235|18.314|18.532|17.927|18.116|18.532|18.394|18.701|18.344|18.026|17.54|17.501|17.322|17.372|17.084|17.818|18.215|18.304|17.927|18.086|18.146|18.453|18.463|18.572|18.106|18.324|18.344|18.513|18.274|18.493|18.155|18.344|18.265|18.661|18.969|19.038|19.108|18.731|18.493|18.413|18.651|18.106|18.681|18.83|18.82|18.602|18.929|19.009|19.078|18.265|18.771|19.316|20.596|20.834||19.614|19.058|18.771|17.878|17.907|17.749|18.592|17.798|16.389|15.467|15.11|15.268|15.387|15.318|15.01|15.318|15.03|15.437|15.378|15.685|15.606|15.725
04904|7374|/equities/ap-eagers|ASX200|16.5505|16.7097|16.5107|16.3118|16.1626|15.4564|15.0984|15.5857|15.1282|14.2231|14.3325|14.4021|14.0242|14.1037|||13.9446|13.9048|14.1435|14.5613|15.1183|14.6906|14.5215|14.5613|14.6906|15.0785|14.5812|14.6209|14.6707|14.422|15.0884|15.0884|15.0088|14.44|13.95|13.88|13.88|13.89|14.08|13.48|13.18|12.86|12.25|13.22|13.22|13.06|13.28|13.8|14.1|14.19|13.61|14.53|14.57|14.39|13.81|13.67|13.61|14.02|13.93|13.5|13.25|13.13|13.35||13.97|13.78|13.98|13.63|13.38|13.14|12.92|13.18|13.49|13.19|13.1|13.53|13.06|13.03|13.24|13.4||13.22|13.51|13.48|||13.19|13.37|12.89|13.05|13.11|13.94|14.01|14.27|14.14|13.46|13.06|13.04|12.87|13.1|13.18|13.1|13.07|13.11|12.98|13.25|13.42|13.58|13.57|13.39|13.27|12.85|12.48|12.17|12.14|12.11|11.94|11.39|11.49|13.03|12.58|11.84|11.55|11.56|10.89|10.8|11.32|11.5|11.34|11.55|12.12|11.95|11.89|12.13|12.08|11.77|11.82|11.14|11.13|11.07|11.04|11|11.09|10.53|9.85|9.4|9.37|9.1|9.49|9.33|9.34|9.24|9.67|9.03|9.06|9.32|9.4|9.61|8.9|8.95|8.43|8.73|8.5|8.83|8.8|8.66|8.89|8.99|8.75|8.87|8.95|9|8.91|9.15|9.05|8.76|8.83|8.58|8.65|8.38|8.51|8.49|8.54|8.62|8.76|8.61|8.34|8.17|7.97|7.52|8.07|8.09|7.95|7.01|7.05|7.19|7.26|6.96|6.84|6.29|6.16|6.13|6.35|6.04|6.07|6.08|6.31|6.26|6.49|6.82|6.8|7.1|6.94|6.71|6.45|6.59|6.67|7.06|7.11|7.16|7.53|6.85|7.21|7.16|6.42|6.64|6.96|7.42|7.39||7.21|7.26|6.84|6.76|6.49|6.41|6.66|6.3|6.43|6.13|5.67|5.52|5.44|5.58|5.4|4.89|4.97|5.27|5.2|5.52|4.98|4.54
04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|10.11|10.18|10.12|10.03|10.07|9.99|9.97|10.13|10.01|10.14|10.19|10.18|10.22|10.11|||10.12|10.02|9.98|10.06|10.16|10.18|10.12|9.99|10.1|9.92|9.87|9.94|9.81|9.55|9.55|9.46|9.54|9.47|9.37|9.32|9.25|9.37|9.38|9.47|9.29|9.43|9.33|9.06|9.17|9.25|9.24|9.31|9.47|9.55|9.48|9.45|9.48|9.35|9.44|9.68|9.66|9.85|9.79|9.7|9.79|9.76|9.72||9.56|9.47|9.52|9.51|9.54|9.5|9.56|9.65|9.6|9.85|9.81|9.84|9.87|9.81|9.82|9.78||9.65|9.84|10.13|||10.11|10.21|10.09|10.18|10.27|10.34|10.28|10.19|10.25|10.24|10.37|10.47|10.26|10.11|10.18|10.3|10.36|10.46|10.35|10.57|10.69|10.53|10.59|10.53|10.55|10.53|10.6|10.55|10.69|10.6|10.62|10.8|10.79|10.87|10.89|11.02|10.93|10.88|10.77|10.49|10.5|10.69|10.66|10.75|10.72|10.68|10.78|10.99|11.01|10.93|10.99|10.9|10.9|10.6|10.67|10.81|10.72|10.57|10.62|10.32|10.4|10.33|10.74|10.85|10.92|10.71|10.73|10.35|10.27|10.3|10.39|10.44|10.31|10.28|10.23|10.27|10.21|10.4|10.38|10.48|10.65|10.63|10.35|10.43|10.28|10.42|10.57|10.86|11.02|11.14|11.37|11.4|11.47|11.33|11.29|11.33|11.45|11.49|11.44|11.11|11.16|11.17|11.23|11.19|11|11.12|11.14|11.17|11.17|11.11|11.05|11.09|11.42|11.09|11.17|11.1|11.27|10.96|11.14|10.85|10.96|10.94|11.17|11.26|11.34|11.25|11.1|11.13|11.1|11.46|11.33|11.74|11.29|11.37|11.54|11.45|11.48|11.44|11.19|11.22|11.32|11.55|11.45||11.45|11.59|11.41|11.45|11.52|11.61|11.57|11.21|11.64|11.55|11.22|11.23|11.54|11.56|11.24|11.4|11.2|11.2|11.28|11.6|11.26|11.11
04906|947527|/equities/appen-ltd|ASX200|15.0368|14.7452|15.2021|15.9214|16.62|16.89|16.81|16.94|16.61|16.46|16.39|16.59|16.54|16.58|||16.38|15.83|16.33|16.77|17.51|17.56|18.2|18.2|18.02|18.52|18.07|18.32|18.35|17.83|17.85|17.38|17.48|16.93|16.13|15.8|15.87|16.38|16.5|16.64|16.69|16.86|17.81|20.25|20.57|21.6|21.87|23.11|25.46|23.64|23.09|23.61|24.19|22.77|22.76|22.88|22.45|23.14|23.04|22.04|22.33|22.4|22.94||23.29|22.7|23.08|23.3|23.08|22.6|22.32|22.7|22.52|22.54|22.51|23.46|23.74|24.1|24.91|25.51||24.69|24.8|25.25|||24.66|24.86|24.54|24.49|24.85|25.07|24.77|24.62|25.25|25.44|26.2|29.92|29.84|29.98|29.74|30.49|31.02|32.34|31.55|31.1|31.78|31.93|33.75|33.12|33.21|33.22|33.12|32.95|34.01|33.94|33.63|33.23|33.11|36.34|35.27|35.39|35.22|33.76|32.25|32.32|33.61|34.02|33.29|34.6|35|35.55|35.86|36.71|36.29|35.75|35.7|36.08|36.19|36.21|35.21|35.2|34.53|34.32|34.15|33.71|33.66|34.08|34.08|32.91|32.8|32.49|33.12|32.5|31.47|31.76|31.49|32.35|32.06|31.54|31.9|32.51|31.5|32.86|32.59|32.43|34.9|34.25|34.01|34.71|34.65|38.65|43.5|42.77|41.9|40.08|39.9|39.96|39|37.79|37.27|36.45|35.96|36.17|37.18|37.25|37.2|37.46|37.5|36.78|35.65|36.5|35.67|36.02|36.54|36.68|37.05|37.66|38.18|35.77|35.8|36.03|36.17|34.82|35.93|36.41|36.45|36.13|36.5|35.8|36.3|35.52|34.45|33.92|33.37|34.77|33.61|34.44|33.66|33.87|33.83|32.49|31.55|31.18|29.77|29.5|29.62|29.03|28.34||29.08|30.48|31.12|30.28|30.83|30.8|30.7|31.4|32.02|30.99|30.21|29.92|30|29.74|29.68|28.81|28.78|28.93|28.77|29.69|30|29.05
04907|7778|/equities/arb-corp|ASX200|37.96|37.83|37.11|36.64|37.22|36.67|36.78|36.28|35.4|35.06|35.28|34.95|34.63|35.5|||34.57|34.45|33.7|34.54|35.38|35.21|35.07|34.96|35.9|35.81|35.4|35.81|36.11|34.51|35.41|34.96|35.16|34.44|34.25|33.23|34.69|33.68|33.85|34.21|33.52|35.09|35.48|35.47|36.65|38.31|39.82|40|37.81|39.11|37.73|38.46|38.63|38.85|38.7|38.32|38.61|37.58|36.84|34.85|35.15|33.95|35.17||34.46|33.56|33.2|33.16|33.39|32.58|31.1|31.48|32.39|33.47|31.65|31.37|30.15|30.1|30.91|31||30.8|31.51|31.25|||31.59|31.21|30.62|31|31.75|31.95|30.95|30.45|29.83|29.5|29.67|29.34|28.73|29.14|29.23|28.45|28.76|28.14|27.74|28.5|28.01|28.7|29.33|28.78|28.49|28.37|27.93|28.5|29.67|29.53|29.13|29.13|28.41|32.58|32.08|32.5|32.08|31.39|30.72|30.77|31.63|31.9|31.45|31.59|32.73|32.91|32.37|32.85|32.41|32.09|32.15|32.37|32|32.47|32.21|30.29|30.04|29.41|28.5|28.65|28.35|27.65|28.09|27.12|26.92|27.16|27|26.21|26.64|26.76|26.5|26.86|27.32|27.08|27.12|27.01|26.94|27.06|26.98|26.35|27.91|27.29|26.07|26.32|25.2|26|25.79|25.75|25.59|24.63|24.4|23.99|23.21|21.89|22.3|21.72|21.8|22.03|21.85|21.18|20.83|20.16|19.72|19.59|19.2|20.24|19.41|19.63|19.61|19.45|19.25|19.27|19.81|19|19.24|18.96|18.61|17.99|18.19|18.43|18.27|18.6|18.98|18.39|18.79|18.85|18.34|17.95|17.1|17.72|17.08|17.67|17.38|17.35|17.97|17.55|17.69|17.34|16.51|17.46|17.7|18.42|18.47||17.69|18.17|17.95|17.52|17.27|17.04|17.16|16.95|16.69|16.41|16.04|15.89|15.27|15.16|15.26|15.37|16.01|15.98|15.49|15.18|15.4|14.88
04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|36.5532|36.7126|36.0751|36.2046|36.7624|36.9715|37.0213|36.5831|36.1847|36.1448|36.6428|36.5432|35.7066|35.0791|||34.611|34.213|33.476|34.382|34.94|35.069|34.671|34.023|34.362|33.864|34.432|34.601|34.541|34.382|34.342|33.715|32.898|32.161|31.962|31.125|31.324|30.617|30.647|30.597|30.239|31.703|32.231|32.39|32.32|32.669|33.306|33.207|33.416|33.396|32.938|33.117|33.426|33.207|34.153|33.416|32.081|32.768|32.49|31.553|30.936|30.219|30.527||31.025|31.125|31.245|30.448|29.183|29.262|29.78|30.996|31.294|31.225|31.414|31.573|30.697|30.368|30.856|31.264||30.876|31.533|31.693|||31.733|31.105|30.507|30.577|30.338|30.428|30.368|30.258|29.89|30|30.408|31.185|31.254|31.643|31.713|31.543|32.071|32.39|31.932|33.047|33.635|34.233|33.754|33.515|33.824|34.452|34.452|33.177|32.48|32.31|32.42|33.007|32.599|32.47|31.543|31.782|30.687|29.651|28.545|28.515|29.502|30.189|30.049|31.543|32.081|31.394|31.384|30.786|30.836|30.607|31.274|31.075|30.966|30.727|30.687|30.816|30.976|30.617|30.627|29.701|30.398|29.85|30.557|30.637|30.288|29.8|30.517|29.033|29.223|29.282|28.755|29.103|28.177|28.715|28.376|28.725|28.496|29.223|28.934|28.944|29.561|28.794|27.559|28.257|28.625|29.123|28.645|28.884|28.476|28.247|28.037|28.137|27.908|27.37|28.167|27.888|27.798|28.675|28.695|27.559|27.261|26.852|27.49|25.697|26.075|26.045|25.727|25.547|26.334|25.886|26.474|26.553|26.693|25.288|25.806|25.737|26.135|24.99|24.382|24.083|24.701|24.95|25.886|25.996|26.464|26.663|25.259|25.398|24.711|25.498|25.209|26.085|26.274|26.095|26.772|26.384|26.992|26.912|24.81|25.687|26.484|27.938|27.988||27.061|27.071|26.812|26.404|26.374|25.617|26.733|26.613|26.533|25.747|25.418|25.866|27.231|26.693|25.776|25.119|25.368|25.876|25.478|25.318|24.88|24.9
04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|72.96|72.42|71.44|71.18|72.13|72.1|72.32|72.68|72.29|73.07|72.78|72.36|71.64|72.05|||71.07|71.05|70.52|70.66|71.42|71.56|72.25|70.74|70.43|70.84|70.16|70.3|70.24|69.56|69.12|68.98|68.99|69.18|69.73|68.8|67.2|68.6|68.5|68.58|67.6|68.22|68.22|68.07|68.12|69.13|69.48|69.78|70.89|70.86|70.42|70.05|71.3|69.72|70.59|71.7|72.53|72.9|72.23|70.39|71.79|71.38|72.66||71.73|71.61|71.51|71.98|71.75|71.37|70.84|72.5|72.39|72.58|72.41|72.75|71.84|72.23|72.15|72.6||72|73.24|73.25|||73.53|73.65|73.5|74.04|74.16|75.35|75.1|75.25|75.06|74.89|76.77|77.51|77.24|77.63|77.64|77.94|77.52|77.2|77.11|77.24|77.46|77.31|77.28|79.28|80|81.84|81.48|81.19|82.41|81.85|82.41|82.4|81.17|82.93|81.56|81.61|80.27|80.4|80.15|79.63|80.82|82.4|80.53|80.86|81.32|82.11|81.99|82.75|83.97|83.07|83.15|83.31|83.13|82.31|82.28|82.21|81.48|80.39|81.35|80.42|81.34|81.02|84.02|83.74|84.56|84.19|84.34|82.23|80.93|80.88|81.75|82.61|81.95|82.59|82.76|83.3|82.47|84|84.38|85.9|90.51|89.66|87.13|87.34|88.93|89.94|88.7|89.13|89.2|88.18|89.91|87.52|86.09|84.58|85.43|84.66|84.33|84.31|84.18|83.37|83.47|83.5|84.87|83.48|82.65|84.51|83.24|83.15|83.38|83.44|83.9|84.57|85.63|84.13|84.04|84.27|84.72|83.88|84.27|84.8|84.65|85.33|86.45|87.39|87.59|87.16|86.19|85.38|84.05|84.73|83.56|85.01|84.96|85.51|85.88|84.97|84.73|86.3|82.83|85.13|85.89|86.7|86.46||87.03|88.7|88.57|88.44|87.89|88.18|88.59|86.81|87.04|85.31|84.11|84.45|84.5|83.08|83.25|82.38|82.51|83.51|83.42|83.15|82.3|80.98
04910|32445|/equities/macquarie-atlas-roads-group|ASX200|5.6444|5.6444|5.5977|5.579|5.5883|5.607|5.607|5.6257|5.6444|5.7004|5.6444|5.6444|5.579|5.579|||5.5416|5.5603|5.2612|5.4762|5.4575|5.5603|5.5229|5.5042|5.4949|5.3921|5.5322|5.7004|5.7191|5.6631|5.6257|5.4949|5.3173|5.2893|5.2145|5.2145|5.2425|5.2239|5.1584|5.4575|5.1865|5.1304|5.2986|5.2986|5.336|5.3734|5.364|5.4481|5.6537|5.5322|5.5509|5.579|5.6911|5.7004|5.8219|5.8593|5.7472|5.906|5.8406|5.7098|5.9154|5.7846|5.6818||5.7004|5.7472|5.8874|5.8874|5.8406|5.6724|5.7285|5.7565|5.7659|5.7939|5.7752|5.85|5.8313|5.8313|5.9528|6.0649||6.0743|6.0369|6.0369|||5.9715|5.9434|5.9154|5.9154|5.9715|5.9621|5.9528|5.9621|5.9621|5.9528|5.9247|5.9995|6.0182|6.0556|6.0556|6.0743|6.1023|6.1397|6.0556|6.1303|6.1864|6.3172|6.3172|6.1584|6.2892|6.4481|6.4948|6.3826|6.2425|6.2144|6.2331|6.2985|6.2611|5.7939|5.6537|5.635|5.5603|5.4294|5.2519|5.2706|5.4014|5.5603|5.7004|5.8126|5.8219|5.8874|5.8219|5.8406|5.8406|5.7191|5.9341|5.9808|6.0836|5.9434|5.9621|5.9434|5.9995|5.9808|5.9621|5.6537|5.7939|5.6724|5.7939|5.7752|5.7659|5.8687|6.0182|5.7939|5.878|6.0929|6.1677|6.2144|6.0462|5.9808|5.8032|5.7939|5.7004|5.906|6.0182|6.1303|6.2518|6.2051|6.0369|6.0743|6.1397|6.1677|5.9434|5.9901|5.9341|5.9247|6.2|6.28|6.35|6.3|6.53|6.49|6.39|6.46|6.5|6.41|6.48|6.56|6.7|6.69|6.6|6.74|6.8|6.78|6.78|6.7|6.87|6.74|6.76|6.48|6.5|6.48|6.58|6.48|6.54|6.5|6.59|6.53|6.68|6.56|6.67|6.77|6.52|6.62|6.54|6.65|6.51|6.73|6.81|6.79|7|6.79|6.83|6.74|6.5|6.57|6.69|6.76|6.8||6.67|6.77|6.84|6.84|6.6|6.66||6.7|6.86|6.91|6.51|6.6|6.43|6.31|6.16|5.96|5.94|6.03|6.1|6.13|5.85|5.87
04911|7786|/equities/austbrokers-hldg|ASX200|19.5684|19.4901|19.4999|19.5586|19.4019|19.3431|19.1962|19.0885|19.2746|19.1473|19.4313|19.255|18.9808|19.1473|||19.0395|18.8632|18.4323|18.4225|18.589|18.3931|18.2|18.05|18.01|17.93|18.1|17.68|17.72|17.44|17.15|17.22|17.32|17.62|17.83|17.85|18.36|18.73|18.75|18.73|18.65|18.84|18.58|18.53|16.84|17.08|17.42|17.49|17.46|17.33|16.86|16.84|16.7|16.71|16.65|16.66|16.27|16.23|15.91|15.67|15.89|15.61|16.18||16.22|16.2|16.17|16.19|15.8|15.52|15.51|15.63|15.59|15.47|15.42|15.46|15.38|15.51|15.64|15.7||15.86|16.06|15.95|||16.18|16.19|16.35|16.24|16.65|17.06|16.72|16.74|16.82|16.65|16.59|16.75|16.54|16.47|16.76|16.81|16.65|16.33|16.35|16.39|16.54|16.6|16.61|16.59|16.81|16.86|16.98|17.02|17.18|16.74|16.85|16.95|16.63|17.35|16.78|17.2|16.61|16.61|16.35|16.34|16.6|17.01|16.72|16.84|16.55|16.88|17.05|17.1|17.33|16.89|17.11|17.2|17.24|17.22|17.27|17.06|16.79|16.48|16.47|16.06|16.12|16.26|16.36|15.99|15.94|15.91|15.86|15.64|15.62|15.92|15.91|15.9|15.42|15.45|15.64|15.31|15.09|15.25|15.18|15.62|15.91|15.59|15.59|15.47|15.24|15.3|14.73|13.8|13.22|13.49|12.98|12.98|12.83|12.75|12.51|12.36|12.44|12.54|12.63|12.62|12.72|12.72|12.86|12.89|12.77|13.17|13.42|13.52|13.81|13.94|14.14|14.37|14.14|14.16|14.2|14.16|14.14|13.91|13.95|14.35|14.04|14.46|14.53|14.53|14.67|14.81|14.34|14.4|13.97|13.78|13.53|13.64|13.84|13.67|13.79|13.67|13.12|12.93|12.73|12.96|13.68|13.71|13.64||13.59|13.46|12.93|12.97|13.2|13.37|12.83|13.21|12.53|12.43|12.37|12.5|12.18|11.89|11.97|11.99|12.08|11.71|11.76|11.64|11.93|11.53
04912|14232|/equities/akl-airport?cid=14232|ASX200|6.94|7.04|7.03|7.05|7.08|6.92|6.98|7.09|7.06|7.14|7.1|7.1|7.15|7.15|||7.07|7.09|6.93|6.74|6.72|6.94|6.86|6.96|7.06|7.03|7.19|7.21|7.2|7.14|6.94|6.67|6.6|6.52|6.57|6.65|6.65|6.81|6.9|7.16|7.04|6.91|6.87|6.6|6.35|6.27|6.35|6.48|6.5|6.34|6.45|6.58|6.67|6.65|6.8|6.8|6.81|7.04|6.93|6.89|6.83|6.68|6.74||6.86|6.85|6.9|6.83|6.74|6.8|7|7.1|7.05|7.16|7.35|7.44|7.29|7.21|7.16|7.11||7.17|7.24|7.24|||7.18|7.18|7.16|7.24|7.38|7.58|7.46|7.46|7.47|7.59|7.73|7.74|7.55|7.45|7.32|7.34|7.44|7.4|7.31|7.35|7.41|7.41|7.35|7.29|7.3|7.31|7.3|7.35|7.31|7.26|7.15|7.25|7.14|6.76|6.69|6.7|6.73|6.69|6.55|6.54|6.62|6.78|6.79|6.84|6.88|6.87|6.73|6.82|6.8|6.73|6.89|6.88|6.9|6.88|6.99|6.97|6.95|6.78|6.78|6.77|6.77|6.71|6.74|6.68|6.52|6.48|6.63|6.43|6.49|6.49|6.47|6.56|6.53|6.51|6.48|6.52|6.44|6.49|6.51|6.61|6.44|6.19|6.1|6.09|6.09|6.07|6.01|6.12|6.07|6.03|5.86|5.81|5.73|5.68|5.7|5.75|5.82|5.81|5.74|5.81|5.8|5.72|5.79|5.82|5.83|5.68|5.74|5.74|5.93|5.9|5.91|5.98|6.01|5.78|5.81|5.85|5.75|5.64|5.77|5.82|5.88|5.95|5.96|5.98|6.07|6.01|5.99|6.16|5.86|5.83|5.86|5.93|6.1|6.17|6.29|6.19|6.34|6.1|5.97|6.12|6.28|6.48|6.53||6.43|6.55|6.4|6.1|6.02|6.04|6.02|6.12|5.98|5.65|5.42|5.3|5.43|5.34|5.18|5.32|5.3|5.42|5.45|5.63|5.35|5.39
04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|3.82|3.84|3.87|3.85|3.92|3.95|3.96|3.9|3.93|3.95|3.97|3.92|3.9|3.91|||3.86|3.9|3.85|3.89|3.88|3.91|3.91|3.88|3.85|3.83|3.85|3.9|3.92|3.87|3.89|3.78|3.78|3.71|3.62|3.63|3.67|3.69|3.69|3.77|3.81|3.95|3.95|3.94|3.9|3.99|3.96|3.96|4.07|4|3.85|3.83|3.87|3.83|3.91|3.89|3.72|3.76|3.73|3.73|3.7|3.7|3.85||3.86|3.9|3.93|3.93|3.84|3.85|3.85|3.81|3.8|3.81|3.85|3.91|3.89|3.87|3.88|3.92||3.9|3.91|3.93|||3.94|3.97|3.93|4.04|4.02|4.07|4.07|4.15|4.18|4.2|4.29|4.25|4.23|4.27|4.3|4.29|4.24|4.21|4.25|4.3|4.33|4.39|4.17|4.07|4.04|4.04|4.07|4.05|3.94|3.9|3.89|3.95|3.95|3.94|3.84|3.76|3.76|3.78|3.74|3.77|3.8|3.91|3.96|4.03|4|4.07|4.06|4.08|4.18|4.13|4.11|4.07|4.26|4.22|4.31|4.26|4.28|4.29|4.28|4.16|4.29|4.25|4.36|4.36|4.38|4.3|4.36|4.21|4.24|4.23|4.27|4.32|4.33|4.35|4.3|4.32|4.27|4.33|4.3|4.32|4.41|4.36|4.28|4.35|4.31|4.37|4.39|4.46|4.52|4.66|4.66|4.61|4.58|4.49|4.56|4.61|4.77|4.58|4.65|4.55|4.52|4.5|4.59|4.46|4.45|4.55|4.54|4.59|4.58|4.66|4.62|4.57|4.8|4.7|4.78|4.75|4.69|4.63|4.72|4.73|4.77|4.77|4.85|4.89|4.98|4.95|4.8|4.92|4.82|4.78|4.79|4.82|4.78|4.74|4.79|4.78|4.79|4.67|4.56|4.64|4.72|5.02|4.8||4.77|4.82|4.9|4.85|4.79|4.75|4.74|4.69|4.67|4.59|4.56|4.58|4.57|4.63|4.44|4.56|4.52|4.54|4.53|4.62|4.49|4.58
04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE|1.89|1.9|1.875|1.855|1.855|1.85|1.86|1.85|1.86|1.87|1.88|1.87|1.86|1.855|||1.85|1.835|1.815|1.83|1.84|1.83|1.825|1.835|1.835|1.81|1.77|1.79|1.77|1.745|1.76|1.735|1.73|1.73|1.705|1.695|1.675|1.685|1.68|1.695|1.655|1.66|1.665|1.665|1.665|1.685|1.69|1.695|1.705|1.705|1.71|1.715|1.705|1.665|1.685|1.705|1.725|1.74|1.74|1.75|1.73|1.73|1.73||1.71|1.7|1.735|1.735|1.735|1.745|1.76|1.755|1.76|1.78|1.8|1.805|1.83|1.81|1.79|1.78||1.755|1.785|1.765|||1.79|1.8|1.8|1.82|1.845|1.825|1.82|1.83|1.845|1.85|1.85|1.85|1.86|1.83|1.845|1.835|1.85|1.86|1.855|1.86|1.88|1.88|1.9|1.87|1.87|1.875|1.9|1.865|1.955|2|2.01|2.07|1.97|2.04|2.04|2.03|2|2.01|2.01|2|2|2.02|2.03|2.03|2.03|2.04|2.06|2.08|2.08|2.07|2.03|2|1.995|1.97|1.98|2|2.01|1.975|2|1.91|1.9|1.88|1.915|1.925|1.935|1.915|1.94|1.9|1.895|1.86|1.88|1.86|1.87|1.87|1.865|1.865|1.84|1.85|1.855|1.85|1.875|1.87|1.815|1.825|1.82|1.835|1.89|1.855|1.825|1.815|1.845|1.845|1.83|1.835|1.835|1.84|1.845|1.835|1.83|1.795|1.8|1.795|1.79|1.785|1.78|1.79|1.785|1.75|1.76|1.76|1.74|1.735|1.755|1.765|1.74|1.725|1.73|1.715|1.71|1.68|1.68|1.67|1.685|1.71|1.7|1.695|1.685|1.67|1.69|1.71|1.7|1.72|1.68|1.695|1.705|1.71|1.72|1.71|1.71|1.745|1.78|1.78|1.755||1.715|1.78|1.76|1.77|1.75|1.755|1.745|1.735|1.78|1.785|1.77|1.805|1.83|1.915|1.885|1.89|1.875|1.94|2|1.96|1.955|1.95
04915|7470|/equities/austal-ltd|ASX200|2.51|2.48|2.46|2.5|2.49|2.56|2.55|2.47|2.38|2.43|2.44|2.43|2.41|2.41|||2.35|2.24|2.2|2.21|2.32|2.16|2.18|2.2|2.21|2.26|2.34|2.41|2.45|2.45|2.45|2.47|2.49|2.39|2.41|2.45|2.46|2.47|2.55|2.57|2.37|2.3|2.21|2.2|2.47|2.5|2.51|2.5|2.58|2.51|2.5|2.51|2.55|2.48|2.51|2.52|2.47|2.51|2.53|2.52|2.57|2.51|2.59||2.51|2.5|2.49|2.56|2.5|2.45|2.52|2.55|2.58|2.58|2.53|2.64|2.66|2.67|2.67|2.69||2.67|2.69|2.71|||2.69|2.68|2.65|2.69|2.72|2.77|2.68|2.77|2.83|2.85|2.84|2.85|2.89|2.88|2.91|2.93|2.98|2.92|2.92|2.95|2.97|2.97|2.95|2.87|2.87|2.85|2.85|2.85|2.79|2.76|2.74|2.78|2.72|2.76|2.78|2.74|2.73|2.78|2.66|2.71|2.7|2.8|2.81|2.95|3.17|3.19|3.22|3.24|3.35|3.3|3.34|3.39|3.45|3.5|3.44|3.3|3.23|3.13|3.15|3.11|3.27|3.28|3.34|3.31|3.28|3.24|3.3|3.15|3.26|3.27|3.26|3.27|3.29|3.26|3.16|3.2|3.22|3.28|3.29|3.3|3.4|3.39|3.41|3.54|3.49|3.52|3.55|3.33|3.51|3.61|3.47|3.52|3.36|3.31|3.26|3.26|3.3|3.27|3.27|3.28|3.32|3.2|3.33|3.25|3.3|3.41|3.3|3.34|3.32|3.34|3.29|3.22|3.24|3.26|3.25|3.34|3.3|3.24|3.23|3.28|3.25|3.13|3.27|3.33|3.33|3.21|3.24|3.23|3.15|3.23|3.2|3.39|3.44|3.68||3.36|3.24|3.2|3.12|3.25|3.25|3.42|3.42||3.39|3.39|3.48|3.53|3.65|3.34|3.03|2.91|2.98|2.9|2.78|2.83|2.92|2.82|2.91|3.03|2.9|3|2.94|2.95|2.89|2.82
04916|7793|/equities/bk-of-queensland|ASX200|9.12|8.98|9.1|9.15|8.91|8.91|8.83|8.9|8.89|8.91|8.73|8.72|8.66|8.66|||8.65|8.65|8.52|8.54|8.7|8.56|8.46|8.51|8.5|8.49|8.49|8.68|8.74|8.72|8.89|8.88|8.83|8.86|9.07|9.06|8.97|9|8.98|8.91|8.79|8.96|9.11|9.21|||8.17|8.4|8.31|8.34|7.92|8.01|8.08|7.98|8.16|8.3|8.13|8.08|7.92|7.86|7.74|7.94|8.13||8.06|8.06|8.04|8|7.96|7.92|8.07|7.94|8|7.96|7.84|7.8|7.82|7.48|7.48|7.53||7.52|7.6|7.62|||7.6|7.59|7.47|7.54|7.53|7.66|7.64|7.59|7.6|7.56|7.49|7.53|7.57|7.65|7.64|7.55|7.51|7.46|7.5|7.73|7.66|7.69|7.49|7.21|7.23|7.19|7.05|6.86|6.7|6.6|6.62|6.6|6.39|6.21|6.21|6.12|6.09|6.26|6.23|6.23|6.11|6.23|6.32|6.46|6.52|6.45|6.54|6.54|6.69|6.71|6.68|6.53|6.21|6.12|6.11|6|5.96|5.86|5.74|5.46|5.59|5.56|5.72|6.17|6.03|5.86|5.79|5.67|5.75|5.82|5.9|5.88|5.83|5.94|5.83|5.9|5.92|6.05|5.92|5.87|6.11|5.94|5.86|5.95|5.93|5.88|5.92|6.02|5.71|5.77|5.86|5.83|5.86|5.8|5.95|5.99|6.05|5.96|5.88|5.73|5.71|5.61|5.63|5.6|5.78|5.97|6.01|5.96|5.97|6|6.24|6.12|6.18|5.89|6.04|6.06|5.98|6.04|6.01|5.93|5.97|5.99|6.05|6.16|6.01|6.11|6.02|5.99|5.99|6.2|6.06|6.21|6.19|6.14|6.09|6.16|6.16|6.16|5.92|6.11|6.27|6.59|6.56||6.03|5.53|5.4|5.25|5.09|5.15|5.38|5.27|4.9|4.63|4.63|4.71|4.73|4.74|4.54|4.58|4.47|4.5|4.57|4.7|4.69|4.55
04917|947573|/equities/burson-group-ltd|ASX200|8.23|8.27|8.28|8.23|8.23|8.16|8.07|7.99|7.9|7.75|7.71|7.7|7.61|7.6|||7.44|7.49|7.35|7.61|7.69|7.46|7.4|7.35|7.44|7.4|7.36|7.34|7.36|7.21|7.27|7.23|7.14|7.06|7.1|7.08|7.11|7.09|7.02|6.97|6.84|7.04|7.13|7.11|7.32|7.46|7.6|7.88|8.07|8|7.9|7.99|8.1|8.13|8.29|8.1|7.94|7.97|7.7|7.56|7.52|7.52|7.63||7.8|7.73|7.75|7.85|8.01|7.83|7.77|7.85|7.88|7.85|7.73|7.79|7.69|7.58|7.72|7.82||7.78|7.8|7.75|||7.64|7.67|7.57|7.71|7.65|7.53|7.31|7.1|7.06|7.04|7.12|7.15|6.94|6.86|7.09|7.16|7.18|7.16|7.01|7.1|7.11|7.1|7.17|7.26|7.24|7.09|7.07|7.13|7.42|7.34|7.37|7.42|7.4|8.15|8|8|7.92|7.71|7.54|7.66|7.9|7.99|7.84|7.91|8.1|8.25|8.19|8.19|8.29|8.27|8.41|8.45|8.11|7.85|7.61|7.52|7.45|7.3|7.11|6.87|6.93|6.79|6.99|6.85|6.74|6.75|6.89|6.76|6.89|6.99|6.98|6.97|6.86|6.84|6.83|6.89|6.82|6.95|6.9|7.01|7.21|7|6.89|6.98|6.8|7.05|7.02|7.03|7.06|6.87|7|6.9|6.4|6.38|6.11|6.03|6.09|6.22|6.31|6.2|6.3|6.15|6.15|6.15|6.26|6.15|6.12|6.01|6|5.93|5.94|5.74|5.9|5.68|5.65|5.67|5.68|5.59|5.5|5.59|5.78|5.7|6|6.04|5.99|6.02|5.99|5.9|5.85|5.93|5.79|5.89|5.87|5.85|5.94|5.85|5.84|5.72|5.46|5.6|5.7|5.95|5.78||5.94|6.18|6.1|6.02|5.89|5.79|5.89|5.85|5.9|5.85|5.66|5.91|5.69|5.45|5.34|5.13|5.13|5.18|5.1|5.19|5.1|5
04918|7466|/equities/beach-petro|ASX200|1.67|1.68|1.715|1.76|1.77|1.805|1.725|1.675|1.665|1.71|1.715|1.76|1.705|1.715|||1.705|1.715|1.745|1.76|1.775|1.745|1.715|1.74|1.745|1.72|1.76|1.755|1.77|1.775|1.75|1.73|1.71|1.77|1.77|1.7|1.655|1.63|1.635|1.685|1.65|1.655|1.645|1.675|1.565|1.54|1.605|1.635|1.645|1.68|1.755|1.78|1.835|1.825|1.87|1.805|1.76|1.725|1.69|1.64|1.645|1.71|1.76||1.855|1.87|1.93|1.94|1.9|1.91|1.96|1.97|2|1.92|1.93|1.915|1.895|1.83|1.795|1.85||1.805|1.825|1.785|||1.865|1.825|1.79|1.845|1.875|1.935|1.91|1.88|1.9|1.885|1.87|1.87|1.85|1.885|1.87|1.855|1.82|1.77|1.76|1.765|1.835|1.82|1.855|1.715|1.655|1.695|1.675|1.66|1.56|1.53|1.55|1.535|1.435|1.25|1.235|1.225|1.235|1.23|1.15|1.18|1.21|1.26|1.28|1.335|1.335|1.32|1.35|1.34|1.355|1.37|1.41|1.395|1.4|1.4|1.42|1.4|1.38|1.355|1.32|1.25|1.335|1.32|1.39|1.385|1.37|1.32|1.4|1.365|1.385|1.39|1.385|1.36|1.355|1.355|1.305|1.35|1.335|1.47|1.42|1.425|1.505|1.455|1.485|1.52|1.47|1.525|1.54|1.525|1.51|1.515|1.48|1.555|1.59|1.58|1.475|1.45|1.455|1.435|1.445|1.435|1.43|1.46|1.485|1.425|1.415|1.455|1.445|1.47|1.48|1.505|1.535|1.555|1.485|1.465|1.515|1.505|1.49|1.455|1.465|1.415|1.45|1.44|1.48|1.525|1.545|1.555|1.53|1.52|1.435|1.52|1.49|1.6|1.62|1.63|1.625|1.63|1.625|1.615|1.485|1.555|1.625|1.75|1.8||1.705|1.675|1.725|1.67|1.67|1.615|1.595|1.7|1.66|1.62|1.58|1.615|1.55|1.585|1.49|1.43|1.385|1.47|1.495|1.545|1.51|1.505
04919|101956|/equities/bega-cheese-ltd|ASX200|6.43|6.41|6.51|6.44|6.51|6.4|6.39|6.39|6.4|6.45|6.4|6.39|6.3|6.41|||6.21|6.35|6.3|6.31|6.47|6.3|6.23|6.18|6.29|6.23|6.27|6.29|6.34|6.19|6.16|6.21|6.15|6.09|6.1|6|6|5.99|6.08|6.1|6.13|6.2|6.15|5.79|5.86|5.82|5.87|5.85|5.89|5.88|5.84|5.84|5.89|5.76|5.78|5.8|5.76|5.81|5.69|5.63|5.6|5.51|5.53||5.36|5.35|5.33|5.32|5.25|5.15|5.13|5.11|5.08|5.1|5.11|5.24|5.18|5.16|5.22|5.21||5.11|5.11|5.2|||5.22|5.16|5.08|5.2|5.32|5.45|5.36|5.36|5.33|5.32|5.35|5.35|5.3|5.3|5.39|5.39|5.48|5.52|5.47|5.42|||||4.9765|4.9962|5.124|5.0552|5.0159|5.0257|5.0552|5.065|4.9863|5.065|5.0749|5.124|4.9372|4.947|4.9372|4.9175|4.8683|5.0454|5.0355|5.2617|5.2322|5.2322|5.183|5.2027|5.2716|5.2421|5.1634|5.1634|5.124|5.1929|5.1732|5.2716|5.2224|5.1142|5.065|4.947|5.0159|4.9863|5.1339|5.0945|5.1437|5.1437|5.2224|5.1634|5.2126|5.2224|5.2814|5.3109|5.3109|5.2716|5.2224|5.2617|5.2716|5.3601|5.4486|5.3601|5.4486|5.4584|5.2126|5.183|5.065|5.1535|4.7798|4.7011|4.7405|4.6421|4.6716|4.711|4.7503|4.5733|4.6421|4.6224|4.5536|4.5831|4.5241|4.4356|4.4848|4.4553|4.5143|4.3766|4.3766|4.4356|4.3766|4.3667|4.3471|4.4257|4.3864|4.3962|4.5339|4.5044|4.5241|4.5634|4.4159|4.4356|4.5634|4.5929|4.5438|4.5536|4.6323|4.5831|4.8978|4.6618|4.4848|4.3766|4.3274|4.3569|4.4257|4.5536|4.6618|4.7208|4.7896|4.6421|4.6716|4.652|4.5634|4.5929|4.6716|4.8978|4.9077||4.947|4.9863|5.0355|5.1044|5.2322|5.2519|5.3601|5.3207|5.3109|5.2322|5.1339|5.0847|5.0847|5.2716|5.2027|4.9962|4.9175|4.9568|4.947|5.0257|4.9962|4.9175
04920|7528|/equities/bendigo-bk|ASX200|10.59|10.43|10.32|10.35|10.33|10.26|10.39|10.27|10.19|10.3|10.22|10.23|10.11|10.06|||9.97|10.06|9.89|9.94|9.86|9.65|9.6|9.63|9.77|9.68|9.6|9.74|9.82|9.81|10.02|10.1|10.13|10.19|10.31|10.25|10.25|10.23|9.97|9.88|9.77|10.1|9.91|9.96|9.87|10.03|10.35|11.07|11.28|10.56|9.49|9.58|9.65|9.57|9.85|9.93|9.78|9.77|9.41|9.36|9.2|9.55|9.69||9.59|9.57|9.64|9.69|9.69|9.68|9.88|9.86|9.89|9.77|9.74|9.76|9.75|9.4|9.42|9.45||9.32|9.49|9.5|||9.48|9.45|9.43|9.45|9.36|9.46|9.34|9.34|9.5|9.38|9.25|9.23|9.2|9.23|9.24|8.97|8.99|8.94|8.9|9.13|9.12|9.19|8.8|8.5|8.51|8.52|8.3|7.95|7.67|7.43|7.4|7.45|7.21|6.92|6.91|6.92|6.83|6.94|6.78|6.69|6.56|6.7|6.82|6.67|6.63|6.49|6.75|6.75|6.87|6.86|6.69|6.53|6.59|6.41|6.36|6.34|6.37|6.3|6.33|6|6.14|6.04|6.2|6.34|6.38|6.09|6.05|5.88|5.95|6.02|6.13|6.13|6.15|6.3|6.24|6.34|6.38|6.52|6.39|6.36|6.53|6.43|6.33|6.54|6.51|6.45|6.49|6.62|6.37|6.42|6.45|6.4|6.38|6.54|7|7.02|7.15|7.03|6.86|6.67|6.68|6.64|6.77|6.56|6.88|7.01|7.02|6.96|6.94|7.01|7.14|7.07|7.13|6.78|7.15|7.09|7.02|7.05|6.96|6.86|6.9|6.86|6.93|7.04|7|7.1|7.07|7.01|6.96|7.07|6.84|7.07|7.06|7.2|7.13|7.16|7.14|7.19|6.99|7.29|7.57|7.98|8.01||7.32|6.99|6.8|6.46|6.21|6.15|6.55|6.29|5.95|5.6|5.57|5.64|5.68|5.77|5.68|5.7|5.64|5.66|5.79|6|5.89|5.92
04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|42.347|42.428|42.036|42.249|42.347|42.356|42.143|40.967|40.682|41.119|41.555|41.902|40.852|40.825|||40.647|40.335|39.988|40.834|40.13|39.961|39.961|40.023|39.623|39.979|40.682|41.021|41.706|42.632|42.712|41.671|42.383|43.621|43.968|42.944|43.897|45.295|43.745|44.6|43.745|44.921|43.505|44.903|43.541|42.134|43.193|43.273|41.849|40.736|39.819|40.495|40.121|39.712|39.926|39|39.097|39.293|40.157|39.284|38.786|39.427|40.113||41.51|41.074|41.867|41.226|40.843|40.469|41.689|41.012|41.154|40.958|41.404|41.555|41.76|39.365|39.445|38.341||37.78|38.412|38.216|||38.243|37.797|38.189|38.875|38.421|38.554|37.887|37.201|38.056|38.127|37.824|38.047|37.619|37.744|36.952|36.729|35.002|34.334|33.898|34.476|34.913|35.135|34.102|32.989|32.179|32.509|32.793|32.954|32.491|31.85|32.455|32.811|32.081|31.948|30.87|30.487|30.523|30.897|30.104|30.078|30.283|30.959|31.111|31.814|32.054|32.482|32.152|31.965|32.5|32.277|32.74|32.081|32.33|32.446|32.571|32.633|31.948|32.304|32.179|31.271|32.313|31.698|32.847|33.061|33.479|32.865|33.078|32.651|33.256|33.657|33.221|33.835|33.381|33.158|32.544|32.927|32.749|33.31|32.998|32.224|33.488|34.28|33.39|33.755|33.595|34.227|33.853|34.111|34.343|34.156|34.476|34.779|35.304|35.491|35.625|35.536|35.536|35.794|35.474|34.993|35.456|33.791|33.764|33.248|32.722|33.684|33.212|33.88|33.301|33.016|33.167|33.39|34.548|34.174|33.764|33.622|33.835|33.016|32.918|32.224|32.464|31.832|32.143|31.743|32.286|32.063|31.894|31.894|31.502|32.099|31.209|31.965|31.734|31.485|31.173|31.778|32.072|32.304|31.387|32.045|32.731|33.39|33.515||32.348|32.33|32.357|31.529|31.796|30.843|31.306|30.683|31.609|30.95|30.559|30.728|30.915|31.209|29.472|28.199|27.255|27.611|27.353|28.092|27.959|27.602
04922|7784|/equities/blackmores-lab|ASX200|75.5|80.6|84.24|84.64|87.35|84.9|86.26|82.81|81.56|80.59|81.68|81.62|81.61|82.04|||80.15|79.76|79.29|83.68|82.85|82.57|82.92|82.59|84.72|83.38|84.52|85.12|86.94|87.19|85.27|83.42|83.11|81.58|78.95|79.26|76.57|77.52|78.89|79.29|81|81.41|78.73|74.1|73.7|72.49|72.06|71.64|73.3|73.32|73.5|74.43|76|75.35|76.3|76.16|76.84|77.37|76.89|79.93|73.43|72.36|72.56||71.54|71.63|71.54|71.45|71.95|71.21|71.75|72.14|71.73|72.79|72.86|75.25|75.15|74.79|75.21|75.11||75.55|74.79|75.39|||74.8|75.25|73.7|73.86|74.19|74.91|80.67|80.61|82.5|81.85|80.86|79.68|79.44|80.24|79.74|79.7|79.55|79.19|80|78.53|80.73|79.23|79.99|77.84|78.16|79.38|78.05|76.88|76.78|74.75|76.8|75|74.54|72.93|71.25|69.9|70.7|71.8|70.56|70.26|71.52|72.48|63.77|63.34|62.57|63|64.6|64.7|66.5|64.95|65.27|65.61|66.18|65.73|64.99|64.47|63.22|62.93|62.42|61.2|62.94|63.07|64.6|66.14|68.85|68.64|69.45|69.74|70.11|69.15|67.5|66.28|63.69|63.66|63.03|63.52|61.64|62.75|62.36|62.25|64.12|62.47|60.33|63.07|65.01|65.8|67.81|71.58|75.86|75.99|74.11|75.04|75.45|73.82|74.34|74.52|74.03|73.68|74.5|72.23|71.89|71.81|72|70.59|70.5|71.46|71.51|71.57|72.32|73.09|73.58|73.99|75.79|73.68|74.95|75.29|75|72.68|72.97|74.02|74.66|75.64|77.3|78|79.1|78.3|77.85|77.95|77.25|77.23|76.44|78.23|78.43|79.63|79.62|79.03|80.73|80.74|77.21|78.93|80.7|81.34|82.59||83|84.41|84.25|85.74|82.96|81.94|81.42||78.85|78.55|77.2|78.81|78.81|77.38|77.24|76.39|74.43|76.06|75.9|76.96|75.72|77.34
04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|21.666|21.338|21.487|21.18|21.229|20.773|20.842|20.416|20.158|20.168|20.108|20.356|20.168|20.148|||19.86|19.196|19.077|19.85|19.225|18.501|18.402|18.432|18.69|18.6|18.819|18.531|18.62|18.779|18.273|17.628|17.737|18.283|17.837|18.065|18.263|18.293|17.708|17.112|16.547|17.291|16.716|17.003|17.529|17.142|18.035|18.045|17.678|17.142|16.864|17.003|17.231|17.37|17.281|16.636|16.924|16.924|16.815|16.487|16.458|15.902|16.19||16.974|16.874|17.152|17.261|16.874|17.132|17.509|17.648|17.975|17.956|18.303|18.452|18.491|17.579|17.608|17.45||17.341|17.39|17.251|||17.093|17.202|17.271|17.608|17.608|17.46|17.112|16.716|16.894|17.261|17.172|17.579|17.36|17.46|17.35|17.549|17.291|17.063|16.964|17.162|17.162|17.172|17.043|16.805|17.093|17.579|16.696|16.755|16.21|16.031|16.16|16.319|16.071|15.763|15.109|14.722|14.801|14.662|14.503|14.543|14.771|15.188|15.396|15.872|15.793|14.245|14.553|14.454|14.652|14.464|14.484|14.404|14.404|14.355|14.136|14.047|13.591|13.412|13.293|12.678|13.035|12.599|13.303|12.966|12.668|12.718|12.827|12.698|12.807|12.787|12.688|12.926|12.857|13.075|12.956|13.204|12.896|13.273|12.876|12.817|13.154|13.045|12.351|12.589|12.48|12.698|12.678|12.837|12.648|12.351|12.182|12.46|12.638|12.251|11.974|12.281|12.271|12.251|11.775|11.488|11.666|11.597|11.607|11.259|11.101|11.607|11.607|12.073|11.835|11.656|11.716|11.458|11.448|11.488|11.15|11.299|11.279|10.863|11.041|10.694|10.605|10.873|10.714|10.615|10.972|11.349|11.448|11.597|11.131|11.319|10.952|11.537|11.746|11.775|11.904|12.103|12.39|12.44|11.448|11.805|12.519|12.956|12.787||12.271|12.113|11.865|11.646|11.131|10.942|11.507|11.309|10.853|10.168|10.228|10.158|10.188|10.198|9.95|9.99|9.722|9.871|9.99|10.337|9.99|9.99
04924|7411|/equities/boral-limited|ASX200|3.503|3.458|3.402|3.363|3.408|3.346|3.379|3.363|3.346|3.346|3.351|3.34|3.278|3.289|||3.295|3.087|3.008|3.059|3.087|3.076|3.036|3.036|3.093|3.081|3.093|3.16|3.188|3.183|3.177|3.11|3.126|3.104|3.014|2.969|2.975|3.02|2.975|2.98|2.913|2.946|2.873|2.896|2.856|2.873|2.879|2.879|2.845|2.862|2.834|2.851|2.845|2.817|3.042|3.076|3.048|3.014|2.924|2.806|2.722|2.716|2.856||2.828|2.879|2.856|2.868|2.851|2.789|2.845|2.789|2.778|2.744|2.755|2.761|2.75|2.699|2.722|2.795||2.783|2.778|2.716|||2.699|2.682|2.699|2.722|2.71|2.767|2.75|2.688|2.693|2.688|2.688|2.722|2.738|2.778|2.744|2.727|2.755|2.772|2.761|2.811|2.873|2.924|2.896|2.823|2.817|2.868|2.885|2.885|2.901|2.885|2.924|2.901|2.856|2.879|2.789|2.778|2.778|2.744|2.705|2.564|2.592|2.57|2.665|2.66|2.665|2.665|2.671|2.671|2.727|2.705|2.75|2.75|2.761|2.795|2.8|2.761|2.705|2.665|2.637|2.575|2.587|2.564|2.57|2.553|2.412|2.423|2.418|2.334|2.356|2.373|2.379|2.384|2.317|2.3|2.26|2.289|2.272|2.311|2.283|2.249|2.305|2.249|2.17|2.255|2.21|2.159|2.114|2.131|2.069|2.058|2.097|2.069|2.114|2.097|2.114|2.125|2.148|2.125|2.109|2.086|2.103|2.047|2.075|2.013|2.019|2.109|2.131|2.199|2.114|2.109|2.154|2.137|2.154|2.097|2.092|2.097|2.12|2.103|2.086|2.069|2.092|2.075|2.103|2.114|2.109|2.17|2.199|2.131|2.052|2.12|2.058|2.142|2.142|2.159|2.109|2.069|2.12|2.086|1.991|1.957|1.968|2.12|2.148||2.03|1.962|2.019|1.985|1.867|1.749|1.754|1.743|1.625|1.529|1.445|1.473|1.445|1.451|1.383|1.411|1.445|1.524|1.529|1.558|1.546|1.541
04925|631|/equities/brambles|ASX200/EAFAGROWTH|10.5|10.66|10.41|10.37|10.48|10.59|10.67|10.59|10.66|10.68|10.66|10.66|10.56|10.54|||10.56|10.58|10.42|10.42|10.37|10.33|10.31|10.3|10.03|9.86|9.89|10.03|10.11|10.02|10.04|9.93|9.92|9.98|10.11|10.1|10.01|10.07|10.09|10.07|9.9|9.91|9.97|10.01|10.02|10.2|10.5|10.58|10.42|10.4|10.41|10.48|10.66|10.66|10.82|10.91|10.74|10.78|10.83|10.55|10.57|10.47|10.6||10.62|10.68|10.5|10.53|10.39|10.43|10.5|10.63|10.54|10.66|10.58|10.58|10.49|10.48|10.55|10.7||10.6|10.83|10.84|||10.83|10.83|10.69|10.8|10.68|10.85|10.82|10.73|10.57|10.56|10.98|11.14|11.02|11.03|10.89|10.98|11.07|11.09|10.96|11.1|10.98|10.85|10.96|10.87|10.89|10.89|10.94|10.95|10.86|10.67|10.78|10.87|10.68|10.62|10.42|10.22|10.15|10.1|9.56|9.59|9.85|10.01|10.05|10.24|10.26|10.38|10.51|10.49|10.68|10.66|10.82|10.86|10.86|10.62|10.6|10.67|10.58|10.45|10.49|10.21|10.54|10.49|10.7|10.72|10.7|10.66|10.77|10.4|10.4|10.37|10.57|10.7|10.59|10.6|10.5|10.44|10.4|10.83|10.79|10.87|11.16|11.1|10.9|11.09|11.17|11.23|11.18|11.18|11.09|10.87|11.01|11.26|11.25|11|11.07|10.98|11.05|11.06|10.95|10.79|10.93|10.81|10.91|10.93|10.78|10.75|10.58|10.5|10.54|10.67|10.81|10.83|11.07|11.09|11.29|11.08|10.99|10.95|10.98|11.12|10.98|10.73|10.97|10.72|10.84|10.98|10.89|10.87|10.8|10.74|10.66|10.76|10.82|11.05|11.01|11.21|11.53|11.32|10.81|10.95|10.98|11.19|11.23||11.22|11.42|11.33|11.62|11.63|11.64|11.54|11.26|11.46|11.19|11.05|11.17|11.32|11.03|10.89|11.07|11|11.22|11.01|10.85|10.58|10.65
04926|39192|/equities/breville-group|ASX200|26.75|27.7|26.99|27.59|28.04|28.05|27.69|27.82|27.53|27.58|28.02|27.73|27.1|26.71|||27.11|27|26.36|27.28|27.58|27.16|27.18|27.08|27.58|27.63|27.69|26.61|27|26.07|26.72|26.53|26.25|26.24|26.74|26.64|27.41|28.04|27.67|28|27.92|28.4|28.9|29.01|29.45|30.2|30.95|30.88|31.35|30.51|29.91|29.96|30.49|30.54|30.8|30.66|29.97|30.21|29.51|28.89|29.01|28.97|30.01||30|29.7|29.13|28.8|27.78|26.8|26.67|26.69|25.53|25.53|25.13|25.34|24.59|25.01|25.84|25.87||25.57|25.4|25.32|||25.05|25.04|24.7|24.34|24.37|24.66|24.17|23.93|23.79|23.89|24.78|24.7|24.38|23.99|24.62|24.64|25|24.95|24.08|24.18|24.44|24.91|25.32|24.51|25.01|24.92|25.19|25.2|26.4|26.05|26.09|26.12|25.93|27.63|27|27.07|26.75|26.09|25.48|26.07|26.14|26.18|25.53|26.08|26.87|27.09|27|27.62|28.04|28.01|27.63|28.38|27.57|27.49|27.19|27.54|27.71|26.51|26.2|25.73|25.89|25.17|25.83|25.49|25.45|25.41|25.96|25.84|25.82|26.2|25.93|28.03|26.88|26.59|27.5|27.55|27.02|27.54|27.57|27.55|29.32|28.78|27.25|27.13|27.31|28.48|27.6|28.11|28.52|27.1|28.03|27.23|27|25.69|25.18|25|27.29|28.38|28.47|27.69|27.31|26.8|26.27|25.63|25.93|26.31|25.67|26.39|26.09|25.97|25.63|24.78|25.27|24.44|24.31|23.9|25.51|24.24|22.97|23.69|23.25|23.19|23.72|23.59|23.47|23.69|23.46|22.76|22.15|22.98|22.73|23.21|23.53|23.8|23.87|22.92|23.13|22.53|21.35|21.11|21.99|21.44|21.79||21.63|21.76|21.88|22.35|22.63|22.36|22.04|22.34|21.93|21.2|20.37|20.65|21.3|20.03|19.53|19.81|19.95||18.7|18.67|18.52|18.51
04927|7541|/equities/brickworks|ASX200|20.64|20.61|20.5|20.47|20.74|20.82|20.5|20.13|20.18|20.39|20.88|20.5|21.03|21.12|||20.82|20.84|19.99|20.15|20.3|19.8|18.91|18.79|18.63|18.54|18.88|19.13|19.26|19.15|18.93|18.88|19.13|18.78|18.61|18.54|18.99|18.88|18.73|18.64|18.68|19.03|18.74|18.98|18.79|18.89|19.34|19.4|19.78|19.6|19.6|19.64|19.6|19.87|20.34|19.97|19.83|19.62|19.4|18.95|18.61|18.28|18.61||18.56|18.18|18.27|18.18|18.33|18.34|18.45|18.64|18.73|18.95|19|19.24|19.25|19.18|19.48|19.56||19.2|19.74|19.69|||19.45|19.4|19.22|19.48|19.45|19.63|19.32|19.2|19.11|18.97|19.35|19.7|19.67|19.8|19.72|19.61|19.62|19.53|19.29|19.9|20.22|20.21|19.48|18.74|18.38|18.81|18.8|19.04|19.12|18.96|19.25|19.46|18.98|18.97|18.52|18.3|18.14|17.96|17.63|17.31|17.47|17.72|17.56|18.17|18.47|18.59|18.75|18.95|19.28|19.1|19.36|19.34|19.88|20|20.19|20.07|19.99|19.52|19.31|19.14|19.47|19.41|19.55|19.36|19.44|18.68|18.86|18.47|18.67|18.86|18.63|18.47|17.81|17.89|17.89|18.1|17.96|18.08|17.94|17.7|18.41|18.2|17.61|17.96|18|17.93|18.03|18.09|17.77|17.19|17.08|17.17|16.92|16.92|16.91|16.88|17.11|16.97|16.72|16.53|16.71|16.56|16.6|16.34|16.33|16.72|16.43|16.65|16.35|16.41|16.59|16.76|16.62|16.52|16.52|16.63|16.45|15.68|15.83|15.58|15.64|15.76|15.75|15.84|16|15.9|15.37|15.83|14.89|15.24|15.16|15.05|15.24|15.42|15.17|15.28|15.74|15.4|14.65|15|15.3|16|15.96||16.13|15.9|16.09|15.93|15.63|15.44|15.55|14.69|14.15|13.72|13.67|13.58|13.5|13.23|13.17|13.07|12.95|12.84|13.25|13.62|13.3|13.26
04928|7694|/equities/bwp-trust|ASX200|4.1|4.09|4.07|4.06|4.06|4.15|4.11|4.1|4.08|4.07|4.09|4.06|4.04|3.99|||3.97|3.95|3.91|3.93|3.96|3.96|3.96|3.95|3.91|3.89|3.9|3.93|4.01|3.95|3.87|3.83|3.83|3.81|3.82|3.82|3.85|3.85|3.87|3.86|3.8|3.84|3.88|3.84|3.8|3.81|3.81|3.81|3.86|3.92|3.93|3.93|3.92|3.91|3.94|4.04|4.09|4.22|4.29|4.31|4.3|4.28|4.31||4.34|4.3|4.27|4.25|4.38|4.3|4.27|4.28|4.27|4.29|4.34|4.39|4.35|4.43|4.46|4.45||4.42|4.47|4.53|||4.54|4.42|4.36|4.36|4.37|4.42|4.38|4.39|4.37|4.36|4.3|4.31|4.35|4.35|4.33|4.33|4.31|4.32|4.31|4.34|4.27|4.29|4.27|4.24|4.29|4.27|4.24|4.24|4.27|4.22|4.28|4.28|4.18|4.19|4.19|4.19|4.15|4.09|4.03|4.01|4.04|4.07|4.08|4.14|4.11|4.11|4.11|4.11|4.09|4.1|4.19|4.12|4.11|4.08|4.08|4.11|4.15|4.12|4.12|4.05|4.07|4.04|4.13|4.13|4.11|4.06|4.05|4.05|4.08|4.06|4.15|4.1|3.99|3.96|3.97|4|4.01|4.04|3.98|3.99|4.06|4.01|3.99|4.06|4.04|3.98|3.98|4|3.99|3.97|3.94|3.96|4.08|4.01|4.03|3.97|3.99|3.97|3.95|3.91|3.99|3.95|3.98|3.83|3.85|3.92|3.93|3.94|3.97|3.91|3.94|3.93|3.92|3.9|3.92|3.9|3.96|3.89|3.91|3.83|3.81|3.81|3.88|3.9|3.91|3.94|3.86|3.83|3.87|3.99|4.02|3.92|3.9|3.87|3.94|3.82|3.94|3.85|3.76|3.81|3.85|4|3.95||3.77|3.82|3.71|3.68|3.69|3.78|3.86|3.86|3.83|3.68|3.62|3.6|3.57|3.52|3.5|3.48|3.47|3.49|3.56|3.56|3.51|3.54
04929|32468|/equities/carsales.com-ltd|ASX200|19.0462|19.0652|18.8658|19.426|19.2741|19.3026|19.1222|19.1792|18.524|18.543|18.3721|17.9259|17.6125|17.5746|||17.1853|16.9099|16.4352|16.5586|17.1188|17.1188|17.2612|17.2233|17.5651|17.2802|17.4986|17.641|17.7645|17.5461|17.5935|17.3277|17.3372|17.0334|17.2897|17.4701|17.9638|18.2202|18.1063|18.1727|17.736|18.1822|18.1442|18.7899|19.6064|20.2236|20.7363|20.6508|20.9831|20.5274|20.5369|20.4256|20.6933|20.6933|20.6455|20.8463|20.416|20.3204|19.125|18.7043|18.7617|18.2357|18.6469||18.5895|18.3314|18.4079|18.1305|18.6374|18.2644|18.0827|18.3983|18.3122|18.8095|18.6852|18.7617|18.5609|18.666|19.0772|19.3545||19.1346|19.2876|19.3163|||19.4215|19.125|18.8286|19.1729|19.125|19.3832|18.7999|18.1305|18.2262|18.3314|18.2453|18.8764|18.6565|18.7904|18.9434|18.666|19.2589|19.5075|19.4406|19.4215|19.5267|19.3163|19.7179|19.6988|19.7849|20.0048|19.8901|19.957|20.7316|20.3777|20.0813|19.8327|20.3969|21.4009|20.6933|20.8176|20.3969|19.9666|19.6988|19.8614|20.7124|20.7029|20.3108|21.0567|21.6017|21.6113|21.2957|21.334|21.3244|21.0949|21.1332|21.2957|21.3722|21.2192|21.1619|21.181|20.7602|20.3777|20.2917|20.0717|19.957|19.7657|20.1674|19.8136|19.6988|19.804|20.1674|19.1729|19.192|19.1729|19.5936|19.5936|19.1442|19.2494|19.2015|19.278|19.1059|19.4693|19.4597|19.6223|20.3969|20.2439|19.8136|19.8805|19.6892|20.0717|19.9761|20.0526|20.3012|19.7275|19.7275|19.345|18.5513|18.0445|18.274|18.2453|17.8915|18.0062|18.1019|17.9489|17.968|18.1114|17.901|17.6524|17.595|18.274|17.8819|17.8628|17.8819|17.5185|17.9967|18.0062|18.207|17.442|17.5472|17.3847|17.2795|16.8109|17.1456|17.1265|17.2604|17.136|17.4612|17.1074|17.3655|17.4612|16.9257|16.9639|16.4571|16.5432|16.591|16.9257|16.8109|16.744|16.8109|16.744|17.2125|16.2085|15.3|15.6347|15.912|16.3806|15.979||15.7973|16.0842|16.2276|16.3229|16.0081|15.89|16.0081|16.0474|16.2245|15.7522|15.2308|15.398|15.5063|14.7683|14.5322|14.0403|13.8828|14.0403|13.9812|13.9025|14.0304|13.6565
04930|102024|/equities/360-capital|ASX200|3.43|3.46|3.48|3.55|3.48|3.5|3.4|3.43|3.42|3.41|3.4|3.39|3.32|3.28|||3.28|3.32|3.28|3.32|3.22|3.16|3.19|3.18|3.14|3.11|3.08|3.08|3.12|3.09|3.03|3.01|2.99|2.98|3.01|3|3.02|3.02|3.01|2.99|2.95|2.99|3.04|3.04|2.99|3.03|3.08|3.09|3.1|3.07|3.08|3.07|3.09|3.05|3.1|3.1|3.1|3.12|3.06|3.06|3.07|3.02|3.06||3.06|3.04|3.09|3.03|3.01|2.97|2.96|2.95|2.94|2.98|3.02|3.03|3.02|3.07|3.09|3.09||3.09|3.17|3.15|||3.12|3.11|3.08|3.1|3.12|3.13|3.09|3.1|3.1|3.11|3.07|3.09|3.08|3.09|3.07|3.13|3.13|3.12|3.11|3.15|3.12|3.12|3.12|3.11|3.12|3.09|3.06|3.15|3.15|3.11|3.14|3.18|3.14|3.18|3.17|3.15|3.15|3.11|3.06|3.07|3.07|3.13|3.12|3.16|3.18|3.17|3.18|3.22|3.21|3.23|3.26|3.22|3.19|3.18|3.18|3.18|3.2|3.15|3.17|3.1|3.11|3.11|3.14|3.19|3.19|3.18|3.21|3.18|3.16|3.18|3.2|3.18|3.12|3.11|3.08|3.12|3.11|3.14|3.12|3.12|3.16|3.14|3.09|3.12|3.13|3.15|3.15|3.15|3.15|3.22|3.17|3.14|3.16|3.17|3.2|3.21|3.25|3.29|3.27|3.23|3.19||3.2759|3.2363|3.2561|3.2462|3.1275|3.2165|3.2858|3.2957|3.3155|3.266|3.3056|3.2363|3.2561|3.266|3.3353|3.2264|3.2264|3.167|3.1176|3.0285|3.1275|3.2264|3.2264|3.2066|3.1472|3.1373|3.167|3.266|3.1472|3.3353|3.3155|3.3749|3.4343|3.4343|3.3749|3.2462|3.1176|3.0087|2.979|3.1176|2.9889||2.9394|3.0384|2.88|2.8701|2.88|2.9097|2.8602|2.791|2.7712|2.7019|2.6326|2.6227|2.6227|2.6128|2.593|2.5435|2.5534|2.5732|2.6227|2.6425|2.6227|2.593
04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|5.06|5.12|5.25|5.56|6.6|6.64|6.7|6.61|6.54|6.55|6.5|6.54|6.5|6.57|||6.5|6.4|6.4|6.4|6.38|6.4|6.35|6.5|6.67|6.54|6.54|6.5|6.55|6.55|6.53|6.53|6.75|6.63|6.49|6.41|6.55|6.5|6.44|6.47|6.45|6.65|6.48|6.54|6.51|6.47|6.51|6.62|6.4|6.4|6.35|6.47|6.44|6.15|7.22|7.29|6.9|6.99|6.74|6.6|6.66|6.7|6.92||6.99|7.04|7.2|7.07|7.04|6.87|6.93|6.89|6.98|6.88|6.76|6.67|6.84|6.38|6.29|6.48||6.44|6.53|6.54|||6.51|6.05|5.81|5.94|6|6.12|5.91|5.77|5.95|5.88|5.86|6|5.95|5.93|5.95|5.75|5.82|5.78|5.75|5.78|5.7|5.8|5.7|5.39|5.27|5.36|5.38|5.31|5.25|5.12|5.31|5.43|5.4|5.1|4.96|4.88|5|5|4.85|4.81|4.66|4.72|4.74|4.84|4.81|4.77|4.76|4.66|4.68|4.46|4.4|4.29|4.2|4.23|4.2|4.13|4.05|3.96|3.97|3.78|3.84|3.83|3.91|3.97|3.78|3.75|3.64|3.58|3.64|3.72|3.82|3.79|3.63|3.7|3.72|3.78|3.83|4.04|4.02|3.96|4.02|4|4|4.08|4.1|4.05|3.85|3.93|3.92|3.86|3.85|3.85|3.72|3.85|3.93|3.97|4|4.01|4.34|4.3|4.37|4.36|4.4|4.35|4.34|4.49|4.35|4.37|4.54|4.55|4.67|4.68|4.37|4.44|4.49|4.5|4.47|4.41|4.37|4.42|4.43|4.47|4.59|4.63|4.57|4.64|4.69|4.41|4.43|4.6|4.41|4.74|4.8||5.32|5.24|5.24|5.22|4.74|4.92|5.16|5.63|5.61||5.09|5.13|5.05|4.97|4.94|5.01|5.26|5.35|5.2|4.83|4.62|4.7|4.61|4.45|4.38|4.24|4.27|4.36|4.4|4.6|4.76|4.54
04932|947653|/equities/champion-iron-ltd|ASX200|6.8|6.8|6.66|6.45|6.52|6.28|6.27|5.96|6.07|6.05|6.1|6.17|5.94|5.95|||5.64|5.48|5.16|5.28|5.25|5.05|5.1|4.92|5.07|5.64|6|5.96|6.14|6.14|6.05|5.8|5.77|5.98|5.87|5.6|5.81|5.76|5.45|5.39|5.43|5.55|5.51|5.58|5.58|5.27|5.3|5.28|5.26|5.35|5.42|5.31|5.27|5.42|5.42|5.11|5.24|5.18|5.2|5.11|5.11|5.21|5.61||5.69|5.54|5.66|5.67|5.44|5.31|5.32|5.19|5.24|4.99|4.89|4.99|5.15|5.01|5.01|4.82||4.75|4.81|4.87|||4.89|4.76|4.85|5.1|4.95|4.98|5.06|4.85|5.09|5.28|5.13|5.19|5.08|5.24|4.87|4.89|4.6|4.59|4.51|4.54|4.55|4.57|4.71|4.54|4.38|4.34|4.4|4.57|4.29|3.95|3.93|3.98|3.99|4.06|3.83|3.82|3.88|3.81|3.54|3.36|3.31|3.17|3|3.07|3.03|3.1|3.13|3.13|3.12|3.05|3.13|3.13|3.13|3.11|3.19|3.14|2.99|3.07|2.95|2.86|2.98|2.9|2.84|2.8|2.79|2.74|3.06|3.06|3.2|3.21|3.16|3.17|3.1|3|2.94|3|2.97|3.1|3.08|3.01|3.11|3.12|3.04|3.08|3.1|3.12|3.08|3.16|3.29|3.19|3.24|3.28|3.15|2.98|2.98|2.95|2.89|3.05|3.01|3.09|3|2.85|2.97|2.81|2.79|2.83|2.88|2.76|2.75|2.73|2.8|2.84|2.93|2.86|2.88|2.93|3|2.72|2.85|2.75|2.82|2.85|2.9|2.74|2.79|2.84|2.84|2.86|2.74|2.83|2.89|2.98|2.94|2.94|2.88|2.8|2.86|2.87|2.78|2.8|2.92|3|3.09||2.95|2.87|2.93|2.87|2.94|2.8|2.6|2.61|2.6|2.54|2.5|2.57|2.61|2.45|2.46|2.19|1.985|1.985|1.925|1.94|1.915|1.865
04933|7654|/equities/charter-hall|ASX200|13.98|13.62|13.41|13.55|13.63|13.69|13.37|13.49|13.11|13.1|13.47|13.3|13.18|12.77|||12.67|12.88|12.84|12.96|13.05|13.25|13.27|12.91|12.76|12.64|12.44|12.13|12.26|11.62|11.66|11.82|11.89|11.79|12.03|11.85|12|12.17|12.32|12.52|11.86|12.18|12.18|12.41|12.51|12.57|12.7|12.82|13.78|13.99|14.25|14.17|14.26|13.83|14|14.1|13.89|14.28|13.84|13.72|13.62|13.59|13.82||14.08|13.99|14.13|13.69|13.34|13.15|13.43|13.66|13.66|13.72|13.84|13.94|14|14.74|15.05|15.11||14.71|15.14|15.18|||15|14.73|14.21|14.28|14.46|14.89|14.81|14.73|14.58|14.32|14.23|14.2|14.26|14.5|14.53|14.23|14.05|14.19|13.73|13.32|13.12|13.1|13.05|13.06|13.16|13.36|13.35|13.59|14.45|14.14|13.98|13.85|13.14|13.78|13.41|13.37|12.93|12.54|12.27|12.34|12.31|12.54|12.51|12.88|12.95|12.97|13.02|13.15|13.09|13.25|13.48|13.42|13.35|13.36|13.43|13.53|13.55|13.24|13.15|12.88|12.72|12.43|12.52|12.57|12.37|12.28|12.48|12.14|12.28|12.36|12.71|12.83|12.38|12.32|12.4|12.42|12.41|12.52|12.31|12.51|13|12.72|12.29|12.51|12.49|12.63|12.62|12.64|12.26|12.29|12|11.25|11.2|11.25|11.16|11.2|11.15|11.21|11.08|10.88|10.91|10.82|10.77|10.53|10.52|10.5|10.35|10.25|10.21|10.06|10.37|9.93|10.26|9.82|9.82|9.8|10|9.58|9.6|9.52|9.44|9.51|9.9|10.23|10.22|10.33|9.9|9.69|9.43|9.88|9.75|10.08|10.09|9.96|10.1|9.97|10.07|9.84|9.46|9.63|9.65|10.04|10.35||9.63|9.64|9.81|9.63|9.75|9.69|9.62|9.51|9.5|9.05|8.64|8.65|8.55|8.35|8.1|7.9|7.61|7.3|7.6|7.71|7.43|7.32
04934|993190|/equities/charter-hall-long-wale-reit|ASX200|4.8963|4.8963|4.8364|4.8564|4.8663|4.8963|4.8663|4.8863|4.8464|4.8564|4.8863|4.8564|4.8663|4.7766|||4.7566|4.7068|4.6769|4.7766|4.8264|4.8165|4.7267|4.7367|4.7168|4.6868|4.647|4.637|4.6968|4.647|4.627|4.5871|4.617|4.647|4.6868|4.6769|4.7068|4.7367|4.7367|4.7267|4.6071|4.647|4.6669|4.617|4.5771|4.5771|4.617|4.6968|4.8264|4.7866|4.8065|4.7267|4.7866|4.6769|4.6868|4.6868|4.647|4.7267|4.5971|4.627|4.6071|4.5373|4.5771||4.4276|4.4375|4.4076|4.4575|4.4874|4.4774|4.4874|4.4475|4.3777|4.3677|4.4076|4.4675|4.5073|4.647|4.6669|4.6569||4.637|4.6669|4.7367|||4.7168|4.6968|4.647|4.627|4.6868|4.7866|4.6868|4.7367|4.7168|4.6868|4.6569||4.7965|4.8165|4.8564|4.8663|4.8464|4.8763|4.8264|4.8863|4.8564|4.8763|4.8264|4.8264|4.8165|4.8763|4.8564|4.8364|4.8963|4.8663|4.9162|4.9162|4.7965|5.1156|5.1057|5.0558|4.9361|4.9262|4.8264|4.7566|4.7866|4.8663|4.8763|4.9262|4.986|4.996|5.0359|5.0658|5.0558|5.0857|5.1954|5.1954|5.1954|5.0957|5.1356|5.1555|5.2154|5.1356|5.1655|5.0458|5.1057|5.0059|5.1854|5.1555|5.1555|5.1156|5.1156|5.0658|5.1156|5.1854|5.1456|5.2154|5.1456|5.0059|4.9361||5.0159|5.0458|4.976|4.986|5.0458|4.986|4.8763|4.9361|4.9162|4.8963|4.9262|4.9461|4.8863|4.9461|4.9062|4.8364|4.8464|4.7467|4.7566|4.7267|4.7766|4.8364|4.7666|4.9561|4.7168|4.7965|4.7267|4.6769|4.617|4.6669|4.5871|4.637|4.6868|4.6968|4.637|4.5173|4.4874|4.4076|4.3677|4.278|4.3378|4.3578|4.3079|4.3079|4.258|4.1982|4.3877|4.4375|4.4974|4.5472|4.4475|4.268|4.3179|4.4375|4.4475|4.647|4.5771|4.5572|4.6071|4.4675|4.5373|4.4575|4.288|4.4176|4.4475|4.4774|4.4874||4.2979|4.268|4.2481|4.278|4.2381|4.3677|4.3179|4.288|4.3677|4.1882|4.1783|4.1184|4.0885|4.0586|4.0087|3.9988|4.0287|4.0087|4.1783|4.2182|4.0486|4.1184
04935|13574|/equities/charter-hall-retail-reit|ASX200|3.76|3.8|3.73|3.79|3.82|3.95|3.87|3.9|3.91|3.94|3.96|3.9|3.88|3.85|||3.8|3.84|3.74|3.8|3.84|3.74|3.73|3.73|3.71|3.71|3.71|3.75|3.76|3.76|3.73|3.71|3.73|3.69|3.67|3.67|3.68|3.7|3.71|3.76|3.71|3.67|3.7|3.65|3.5|3.54|3.61|3.67|3.8|3.57|3.5|3.48|3.46|3.44|3.51|3.61|3.59|3.67|3.59|3.61|3.56|3.53|3.56||3.63|3.62|3.58|3.56|3.62|3.55|3.5|3.46|3.44|3.46|3.5|3.55|3.57|3.58|3.6|3.66||3.67|3.74|3.83|||3.79|3.74|3.7|3.71|3.77|3.86|3.84|3.85|3.83|3.78|3.73|3.75|3.75|3.79|3.79|3.78|3.83|3.81|3.81|3.85|3.86|3.88|3.88|3.92|3.96|3.88|3.83|3.89|3.86|3.81|3.87|3.95|3.84|3.65|3.63|3.65|3.63|3.59|3.49|3.44|3.41|3.52|3.51|3.59|3.59|3.55|3.57|3.59|3.58|3.6|3.65|3.59|3.62|3.58|3.58|3.57|3.62|3.57|3.57|3.48|3.5|3.36|3.46|3.55|3.5|3.49|3.48|3.42|3.46|3.51|3.53|3.52|3.5|3.4|3.4|3.35|3.34|3.38|3.33|3.34|3.41|3.36|3.31|3.43|3.36|3.31|3.34|3.33|3.28|3.34|3.24|3.28|3.29|3.25|3.25|3.3|3.37|3.25|3.14|3.12|3.13|3.19|3.26|3.2|3.18|3.2|3.21|3.25|3.22|3.22|3.2|3.23|3.23|3.16|3.18|3.17|3.23|3.25|3.24|3.22|3.19|3.16|3.24|3.41|3.45|3.52|3.4|3.35|3.35|3.46|3.44|3.57|3.53|3.5|3.57|3.4|3.56|3.44|3.34|3.38|3.4|3.6|3.61||3.36|3.38|3.29|3.21|3.23|3.27|3.36|3.37|3.26|3.17|3.03|3.05|3.1|3.12|3.06|3.05|3|3.03|3.12|3.17|3.07|3.01
04936|14585|/equities/chorus?cid=14585|ASX200|6.22|6.19|6.1|6|6.04|5.91|5.93|5.99|6.03|6.03|6.03|6.03|6.07|6.16|||6.44|6.34|6.3|6.53|6.71|6.87|6.98|7.03|7.19|7.2|7.2|7.28|7.34|7.18|7.26|7.29|7.35|7.38|7.45|7.46|7.5|7.45|7.5|7.5|7.39|7.33|7.12|7.01|7.2|7.46|7.56|7.68|7.84|7.84|7.78|7.83|7.84|7.96|8.02|7.96|7.88|8.28|8.12|8.06|7.87|7.75|7.77||7.85|7.75|7.55|7.57|7.57|7.48|7.46|7.51|7.51|7.38|7.35|7.51|7.27|7.31|7.35|7.27||7.34|7.45|7.59|||7.37|7.34|7.31|7.28|7.3|7.32|7.23|7.19|7.3|7.37|7.37|7.54|7.48|7.48|7.7|7.75|7.66|7.7|7.69|7.92|7.78|7.79|7.95|8|8.07|8.07|8.07|8.1|8.51|8.38|8.42|8.51|8.31|8.39|8.11|8.05|7.92|7.88|7.88|7.82|7.85|7.98|7.83|8.01|7.86|7.88|8|7.96|8.05|7.99|7.99|8.12|8.17|8.12|8.06|8.2|8.19|8|7.9|7.78|7.84|7.92|8.08|7.88|7.9|7.83|7.94|7.94|8.2|8.33|8.37|8.47|8.4|8.53|8.25|8.34|8.27|8.25|7.87|7.68|7.87|7.75|7.66|7.7|7.65|7.72|7.82|7.71|7.46|7.29|7.23|7.2|7.21|7.04|6.9|6.94|6.94|6.93|6.86|6.83|6.91|7.01|6.93|6.93|6.89|6.99|6.94|6.97|7.03|6.9|6.81|6.93|6.9|6.99|7.04|6.95|7.08|7.16|6.86|6.76|7.31|7.27|7.29|7.1|7.26|6.97|6.93|6.95|6.98|7.08|7.02|7.1|7.09|7|6.93|7.1|7.16|7.01|6.88|7|7.13|7.07|7.18||7.35|7.41|7.2|7.1|6.99|7.01|6.74|6.95|6.86|6.82|6.72|6.92|7.03|6.86|6.86|6.74|6.81|6.88|6.69|6.65|6.66|6.75
04937|634|/equities/leighton-holdings-limited|ASX200|17.82|17.3|17.07|17.2|17.41|17.64|17.85|17.77|17.4|17.96|17.74|17.7|17.65|18.05|||17.89|17.59|17.4|17.8|17.98|17.76|17.75|18.16|18.17|18.12|18.59|18.81|19.06|18.87|18.94|18.78|18.94|18.63|18.81|18.9|19.5|20|19.85|21.33|21.29|21.72|21.51|21.79|21.37|21.26|21.25|20.95|21.09|20.8|20.55|20.85|21.56|26|26.31|25.92|25.22|25.22|25.16|24.9|24.67|25.18|25.7||25.7|25.94|26.43|26.04|26.29|26.25|27.12|27.2|26.74|24.86|25.08|25.59|25.03|24.05|24.41|24.86||24.37|24.61|24.99|||24.87|25.07|24.85|25.48|25.81|26.24|25.6|25.61|25.7|25.86|26.83|26.79|26.37|26.56|26.67|26.77|26.13|25.92|25.57|25.56|25.19|25.24|24.53|23.78|23.55|23.2|23.24|23.31|23.31|22.89|23.1|23.7|22.68|21.51|21.75|21.74|21.71|21.74|21.5|21.5|21.62|22.03|22.37|22.51|22.43|22.37|22.49|22.49|22.59|20.87|20.5|20.78|22.23|21.79|22.17|20.3|20.18|19.93|19.65|18.41|18.9|18.55|19.29|19.43|19.3|19.63|19.7|19.42|19.4|19.26|19.59|19.69|19.54|19.82|19.75|20.04|19.95|20.57|20.31|20.82|21.4|21.55|20.82|21.17|21.4|21.83|21.96|22.29|22.41|22.3|22.32|22.88|22.78|22.98|23.5|23.35|23.43|23.84|22.7|22.65|22.6|21.46|21.99|21.02|21.48|21.74|22.41|22.34|22.2|22.64|23.04|22.53|22.69|22.58|23.22|22.91|22.69|22.13|21.83|22.31|22.98|22.98|23.66|23.92|24.42|24.03|24.13|24.12|23.41|23.96|23.64|24.28|24.63|24.6|24.98|25.04|25.7|25.7|24.94|24.98|25.87|27.49|28.1||27.07|26.79|27.42|25.68|25.61|24.94|25.14|24.84|23.93|23.97|23.82|23.85|23.73|23.6|22.99|22.9|22.16|22.47|22.09|23.15|23.03|23.19
04938|8681|/equities/transpac-indu-grp|ASX200|2.6|2.57|2.55|2.48|2.48|2.49|2.49|2.47|2.53|2.47|2.47|2.49|2.43|2.55|||2.2|2.2|2.21|2.25|2.25|2.22|2.23|2.23|2.26|2.28|2.25|2.32|2.34|2.33|2.29|2.24|2.28|2.29|2.32|2.32|2.33|2.24|2.18|2.23|2.18|2.2|2.21|2.24|2.23|2.26|2.34|2.37|2.39|2.36|2.34|2.35|2.34|2.23|2.28|2.32|2.28|2.3|2.25|2.24|2.22|2.24|2.32||2.33|2.33|2.38|2.6|2.56|2.47|2.46|2.45|2.41|2.4|2.44|2.51|2.38|2.4|2.36|2.34||2.35|2.39|2.38|||2.35|2.35|2.38|2.36|2.39|2.39|2.42|2.44|2.43|2.45|2.55|2.61|2.6|2.65|2.6|2.54|2.52|2.41|2.39|2.39|2.38|2.39|2.41|2.36|2.35|2.34|2.35|2.36|2.38|2.33|2.38|2.38|2.35|2.27|2.24|2.19|2.17|2.13|2.06|2.05|2.08|2.1|2.11|2.16|2.19|2.18|2.23|2.26|2.27|2.29|2.23|2.2|2.23|2.24|2.3|2.26|2.2|2.1|2.11|2.07|2.1|2.09|2.13|2.09|2.12|2.14|2.13|2.15|2.18|2.18|2.2|2.31|2.24|2.34|2.52|2.54|2.45|2.48|2.44|2.5|2.59|2.59|2.54|2.58|2.53|2.5|2.43|2.24|2.22|2.2|2.2|2.2|2.19|2.18|2.19|2.18|2.16|2.18|2.17|2.13|2.14|2.14|2.15|2.12|2.09|2.2|2.19|2.2|2.2|2.21|2.22|2.2|2.26|2.19|2.17|2.2|2.17|2.13|2.17|2.14|2.14|2.16|2.18|2.14|2.16|2.18|2.13|2.2|2.14|2.16|2.13|2.16|2.13|2.1|2.12|2.11|2.08|2.11|2.04|2.1|2.12|2.2|2.2||2.16|2.16|2.14|2.08|1.99|1.95|1.95|1.95|1.995|1.92|1.86|1.87|1.845|1.85|1.84|1.84|1.815|1.855|1.87|1.88|1.88|1.825
04939|7384|/equities/clinuvel-phrm|ASX200|29.86|30.65|30.36|30.24|30.07|30.3|30.51|30.04|29.7|29.45|30.12|29.79|28.62|28.18|||27.64|27.07|27|27.68|28.27|28.48|27.91|28.64|27.94|28.29|27.32|27.46|26.64|26.4|25.3|25.79|25.05|23.75|22.44|22.78|24.21|24.09|24.62|23.87|22.41|21.63|19.8|20.04|20.1|20.2|20.7|21.08|21.45|21.76|21.28|21.5|21.79|21.68|21.73|21.55|21.51|22.13|22.13|21.7|21.86|22.08|22.3||22.15|21.72|21.96|21.79|22.02|21.84|22.31|21.57|21.29|21.04|20.4|20.8|20.67|21.23|22.07|22.74||22.32|22.62|23.12|||23.04|23.09|22.48|22.99|23.12|22.7|22.66|22.28|22.08|22.74|22.18|22.51|21.93|21.6|21.79|21.6|20.47|20.15|20.23|20.42|20.34|20.34|20.66|20.31|20.3|20.38|20.64|20.37|20.39|20.31|20.3|20.74|20.9|20.41|20.32|20.45|20.34|20.3|19.93|20.66|21.41|21.87|21.61|21.95|21.91|22|22.4|22.6|23|22.64|23.11|23.4|23.08|23.29|23.6|23.87|23.68|23.81|24.61|22.83|22.85|23.31|24.38|23.41|23.47|22.85|23.88|22.56|23.1|22.88|22.88|23.5|22.16|21.31|21.62|21.51|19.69|20.28|19.81|20.03|20.76|20.59|20.3|20.79|21|22.15|23.23|23.33|23.23|22.42|22.26|21.72|22.76|21.72|22.28|21.79|21.68|21.85|21.91|21.68|22.3|21.84|21.78|21.68|22.04|22.4|21.52|22.03|22.43|23.35|23.63|23.8|24.55|23.4|23.66|23.19|23.55|22.05|22.54|23.51|24.42|25.05|25.74|25.95|26.1|25.99|25.93|25.65|24.62|25.83|25.43|27.49|27|26.88|27.3|27.31|27.02|25|23.25|22.5|22.8|23.65|23.94||23.75|23.75|23.11|23.19|23.25|24.22|22.64|23.1|23.4|23.68|23.06|23.3|23.04|22.06|21.84|21.57|21.41|23|22.9|22.83|23.35|24.1
04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|225.52|224.43|221.69|218.44|221.26|223.69|223.97|224.19|221.41|221.76|216.52|217.47|215.53|213.74|||210.66|210.97|209|211.64|212.43|213.58|213.08|205.43|205.53|202.94|204.48|210|209.19|205.56|204.21|201.56|201.31|203.13|200.31|200.29|206.77|214|221.08|216.76|211.41|214.69|210.29|217.36|220.38|221.68|204.5|204.36|206.83|205.93|206.41|205.36|206.84|206.42|206.63|208.11|205.79|207.8|203.14|200.68|197.44|195.6|201.55||198.98|197.9|196.67|196.09|195.65|191.22|190.8|189.46|180.69|180.38|182.9|185.24|182.5|184.98|188.6|189.87||189|191.96|192.5|||192|193.3|191.44|193.16|198.48|198.75|196.73|196.89|195.72|199.52|207.46|209.76|210|208|214.81|218|221.22|224.66|220.42|222.21|221.53|223.73|227.52|226.72|231.91|233.5|238.52|233.72|232.94|231.41|232|227.55|223.37|225.28|224.35|224.5|219.89|217.37|214.76|212.18|217.93|222.88|224.07|227.35|224.99|223.95|222.23|222.82|217.8|213.2|216.47|215.6|214.44|212.8|209.89|208.85|198.32|196.07|199.05|197.25|199.56|198|202.71|200.29|201.74|202.17|202.24|194.03|192.21|191.47|194.37|197.05|193.82|193.57|192.01|190|189.23|192.24|190.8|190.04|197.31|191.81|190.02|192.15|194.8|198.9|200.86|201.75|204.88|206.22|208.63|210.3|217.74|198.3|199.77|197.92|199.76|194.01|191.28|189.14|190.52|192.28|197.88|198.89|190.22|193.21|189.97|191.55|192.27|193.96|196.31|196.57|203.98|192.92|191.91|190.85|190.37|187.28|189|190.47|192.05|193.12|199.62|200.68|204|192.69|186.97|188.93|189.19|189.66|189.1|193.18|190|192.12|194.66|193.3|195.7|193.46|187.67|191.47|194.07|194.33|193||192.46|197|195.43|192.32|194.01|193.01|193.46|187.93|193.35|191.2|186.04|188.73|186.41|183.34|189.01|188.14|186.75|190.98|188.67|191|181.66|184.5
04941|7255|/equities/codan|ASX200|18.5|18.53|17.97|17.99|18.28|18.17|18.12|17.26|17.21|16.83|17.01|17.54|17.68|17.39|||15.87|15.44|15.17|15.56|15.65|15.79|15.89|15.87|15.83|15.08|15.65|16.16|16.19|15.73|14.99|14.35|14.16|14.09|14.14|14|14.55|14.9|14.93|14.9|14.98|14.9|14.88|15.03|15.55|15|14.42|13.01|13.53|12.43|12.24|12.07|12.04|12.05|12.05|12.1|12.1|12.06|11.76|12|11.98|11.82|12.51||12.42|11.98|12.08|12|11.71|11.7|11.8|11.8|11.86|11.89|11.9|11.98|11.77|11.53|11.67|11.28||11.18|11.28|11.2|||11.25|11.13|11.17|11.26|11.48|11.13|10.07|9.58|9.92|10.53|10.81|11.06|10.41|10.48|10.49|10.66|10.64|10.58|10.61|10.31|10.2|9.95|10.35|10.52|10.3|10.23|10.58|10.7|11.1|11.17|11.09|11.17|10.95|12.65|12.05|12.25|11.8|11.71|11.67|11.8|11.9|11.54|11.38|11.64|11.76|12.07|11.83|12.19|12.1|12.36|12.43|12.71|12.73|12.58|12.35|11.86|11.53|11.36|11.12|11.21|11.27|11.04|11.38|11.26|11.1|11.03|11.57|10.7|10.71|10.85|10.7|10.85|10.67|10.69|10.77|10.8|10.74|10.84|10.7|10.54|11|10.92|10.89|10.79|10.9|10.93|11.01|11.31|10.45|10.45|10.35|8.98|8.87|8.94|8.25|8.16|8.38|8.47|8.41|8.28|8.3|8.25|8.25|8.27|8.25|8.41|7.93|8.09|8.1|8.19|8.23|8.33|8.45|8.25|8.29|8.13|8.11|8|8.06|7.85|7.84|7.55|7.56|7.57|7.8|7.53|7.35|7.09|7.04|7.33|7.36|7.64|7.7|7.56|7.29|7.44|7.82|6.88|6.47|6.67|7.12|7.47|7.38||7.16|7.32|7.3|7.29|7.18|7.08|7.19|7.42|7.35|7.2|6.84|6.84|6.65|6.54|6.53|6.52|6.48|6.7|6.85|6.91|7.07|6.88
04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|15.71|15.84|15.57|15.58|15.47|15.56|15.72|15.79|15.77|15.76|15.85|15.87|15.77|15.89|||15.89|16.01|15.73|15.98|15.99|15.9|15.98|15.79|15.81|15.49|15.57|15.52|15.65|15.49|15.49|15.45|15.45|15.49|15.5|15.5|15.4|15.59|15.72|15.5|15.33|16.02|15.99|15.91|16.1|16.41|16.23|17.2|18.18|18.25|18.15|18.09|18.29|18.11|18.34|18.28|18.34|18.35|18.17|18.16|18.21|18.14|18.5||18.45|18.16|18.08|17.98|17.86|17.78|17.89|17.97|17.96|18.41|18.5|18.81|18.63|18.34|18.61|18.5||18.14|18.49|18.47|||18.47|18.44|18.32|18.57|18.3|18.21|18.16|18.28|18.18|17.98|18.08|18.27|18.25|18.26|17.98|17.98|18.11|18.13|17.86|17.94|18.05|17.95|18.03|17.95|17.98|18.04|18.03|17.73|17.85|17.76|17.85|17.88|17.69|18.68|18.4|18.26|17.9|18.32|18.07|17.75|17.96|17.68|17.21|17.11|17.19|17.39|17.51|17.85|17.85|17.72|17.92|18.09|17.91|17.61|17.52|17.59|17.68|17.43|17.4|17.06|17|17|17.12|17.2|17.48|17.52|17.62|17.25|17.13|17.2|17.22|17.11|17.04|17.15|17.14|17.14|16.88|17.13|17.06|17.11|17.71|17.68|17.5|17.73|18.26|18.6|18.93|18.83|18.83|18.63|18.86|18.95|18.71|18.93|19.12|19.03|18.99|18.97|18.85|18.37|18.6|18.81|18.91|18.46|18.17|18.46|18.18|17.84|17.92|17.78|17.77|18|18.14|17.91|18.15|18.11|18.2|17.96|17.9|17.72|17.47|17.79|17.37|17.22|17.16|17.04|16.9|17.17|16.94|16.79|16.59|16.6|16.67|16.59|16.68|16.45|16.35|16.31|15.82|15.91|15.83|16.31|16.07||15.76|15.94|15.6|15.5|15.48|15.36|15.31|15.24|15.42|15.15|15.05|15.24|15.26|15.25|15.19|15.21|15.02|15.22|15.25|15.1|15.2|15.23
04943|101963|/equities/collins-fd|ASX200|11.42|11.18|10.81|10.88|10.93|10.97|10.89|10.99|10.89|10.78|10.87|10.88|10.8|10.78|||10.32|10.41|10.47|10.87|11.05|11.09|11.19|11|11.22|11.17|11.08|10.67|10.13|9.75|9.38|9.47|9.49|9.45|9.57|9.61|9.55|9.69|9.66|9.73|9.57|9.89|9.71|9.8|10.07|9.92|10|9.98|9.94|9.99|9.91|9.78|9.73|9.81|9.81|9.72|9.48|9.69|9.63|9.6|9.65|9.31|9.46||9.56|9.53|9.57|9.51|9.49|9.2|9.18|9.21|9.07|9.18|9.19|9.45|9.39|9.42|9.58|9.54||9.64|9.79|9.85|||9.86|9.96|9.79|9.87|10.03|10.13|10.15|10.14|9.9|9.77|9.94|10.22|10.06|10.18|10.43|10.46|10.36|10.37|9.35|9.41|9.35|9.4|9.62|9.82|9.82|9.81|10.04|10.1|10.17|10.13|9.99|10.18|9.75|10.06|9.97|10.05|9.96|9.74|9.57|9.66|9.93|10.1|10.02|10.29|10.51|10.4|10.33|10.48|10.68|10.78|10.99|10.97|10.82|10.57|10.5|10.65|10.62|10.41|10.25|10.22|10.4|10.27|10.72|10.75|10.71|10.54|10.7|10.35|10.01|10.21|10.27|10.36|9.92|9.92|9.97|10.03|9.72|10.02|10.05|10.28|10.51|10.4|10.4|10.41|10.43|10.59|10.57|10.85|10.75|10.54|10.5|10.39|10.32|10.08|10.17|9.86|9.77|9.73|9.84|9.85|9.63|9.58|9.61|9.4|9.52|9.66|9.51|9.81|9.81|9.43|9.59|9.55|9.99|9.45|9.56|9.6|9.23|9.13|9.22|9.12|9.44|9.47|9.53|9.46|9.38|9.58|9.45|9.42|8.36|8.29|8.07|8.37|8.23|8.23|8.35|7.96|7.9|7.84|7.52|7.93|8.05|8.32|8.2||8.22|8.1|8.21|8.1|7.96|8|7.97|7.96|8.29|7.89|7.39|7.41|7.43|7.3|7.21|7.26|7.25|7.32|7.47|7.65|7.71|7.76
04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|89.39|89.14|88.17|87.74|88.84|87.99|87.91|87.8|87.19|86.72|87.13|87.12|86.53|86.03|||86.21|86.1|85.4|85.57|86|86.54|86.37|84.77|85.08|84.71|85.75|87.11|87.18|86.4|86.49|86.45|86.72|87.89|87.32|86.45|86.38|85.4|84.49|84.11|81.56|83.7|82.78|83.29|81.9|82.51|83.62|84.28|85.91|86.31|86.87|87.05|86.12|87.42|88.62|88.64|87.06|87.59|86.59|84.68|83.51|85.14|86.6||85.27|85.09|85.32|84.37|85.11|84.67|85.38|86.33|85.97|85.88|85.16|85.63|84.58|82.9|83.23|83.75||82.11|83.59|84.01|||83.15|83.18|82.42|83|83.16|84.72|83.85|83.07|83.92|82.39|83.09|83.18|81.81|80.74|80.18|79.56|80.1|80.25|79.07|80.71|81.09|82.37|81.16|79.6|80|78.87|77.55|75.39|74.49|73.14|73.07|74.4|72.4|70.31|69.79|69.67|68.41|69.82|68.87|69.02|68.14|68.45|68.75|69.71|69.9|69.33|69.67|69.14|70.01|69.24|69.28|68.67|69.38|68.61|67.71|68.11|67.57|66.15|65.99|63.72|64.04|63.61|65.02|65.49|66.13|64.2|64.27|63.07|63.5|64.37|65|65.7|65.03|66.17|65.8|66.72|66.79|68.49|67.37|66.73|68.18|67.61|66.79|68.28|69.09|69.07|69.65|70.45|68.95|69.63|70.26|71.04|70.48|70.76|71.76|72.43|74.34|74.7|73.98|71.52|71.71|71.7|71.5|69.93|71.2|73.22|73.01|72.21|72.49|72.86|73.74|74.13|74.43|71.99|72.6|72.64|72.73|71.73|72.12|70.63|70.42|70.56|71.24|71.42|71.57|71.1|69.88|69.42|68.58|69.27|67.65|69.24|69.03|69.44|68.68|69.01|69.59|69.09|66.3|67.32|68.44|71.6|72.2||68.73|67.66|66.11|64.03|63.9|63.75|65.73|64.3|61.31|58.99|58.7|59.05|60.07|59.65|58.9|59.6|58.9|60.85|59.71|60.14|59.6|59.26
04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|14.52|14.8|14.79|14.88|15.08|15.3|15.23|15.26|15.01|14.56|14.87|14.94|14.9|14.84|||14.7|15.04|14.84|14.96||||14.84|14.93|14.88|14.5|14.6|14.81|14.6|14.61|14.61|14.65|15.06|14.83|14.36|14.15|13.53|13.22|13.19|13.14|13.18|13.12|13.63|13.61|13.86|13.77|14.04|13.99|14.16|14.05|14.23|14.41|14.2|14.47|14.69|14.55|14.62|14.36|14.12|14.23|14.23|14.46||14.44|14.35|14.49|14.49|14.24|14.08|14.01|14.02|13.96|13.96|13.94|13.83|14.06|13.98|14.31|14.4||14.45|14.58|14.65|||14.5|14.59|14.46|14.61|14.73|15.1|14.58|14.36|14.21|14.34|14.31|14.38|14.37|14.25|14.17|14.13|14.14|14.12|14.14|14.07|14.28|14.22|14|13.5|13.29|13.39|13.45|13.7|13.52|13.4|13.67|13.86|13.42|13.09|12.78|12.67|12.6|12.5|12.07|12.03|12.07|12.06|12.19|12.56|12.76|12.68|12.89|12.89|13.05|12.69|12.83|12.94|13.18|13.21|12.81|12.8|12.64|12.53|12.39|12.1|12.37|12.1|12.31|12.21|12.17|12.09|12.19|11.95|11.83|11.94|11.98|12.2|12.12|12.34|12.16|12.35|12.24|12.63|12.57|12.62|12.92|12.96|12.86|13.16|13.47|13.5|13.38|13.51|13.46|13.5|13.39|13.41|13.33|13.64|13.97|12.96|13.09|13.54|13.69|13.44|13.59|13.46|13.74|13.32|13.3|13.58|13.34|13.47|13.47|13.38|13.56|13.43|13.71|13.39|13.34|13.26|13.39|12.97|13.15|13.14|13.21|12.97|13.21|13.31|13.33|13.35|13.29|13.12|12.74|12.94|12.86|13.2|13.11|13.04|13.07|13.26|13.34|12.78|12.34|12.58|12.75|13.88|13.52||13.33|13.28|13.25|13.24|13.14|12.97|13.37|13.2|13.31|12.79|12.38|12.56|12.56|12.03|11.65|11.5|11.62|11.76|11.92|11.7|11.32|11.31
04946|101966|/equities/corp-trav-f|ASX200|20.29|20.53|19.7|19.03|18.85|18.98|19.09|18.91|19.03|19.01|18.77|19.34|19.42|19.24|||19.5|19.61|19.21|19.58|19.89|19.77|19.65|20.18|21|20.94|21.65|21|22.24|22.25|21.8|21.91|21|20.57|19.14|19.12|19.65|19.61|19.41|20|20.27|20.99|20.68|20.8|18.94|17.49|18.07|18.9|18.01|17.7|17.54|17.99|18.08|18.5|19.12|18.94|17.99|18.5|17.39|16.62|16.65|16.72|17.02||16.61|16.79|16.87|16.23|16.18|15.81|16.02|16.23|16.24|16.23|16.34|16.8|17.31|17.2|16.89|17.13||17.5|17.83|18.16|||18.13|17.56|17.14|17.85|18.02|17.93|18.75|18.33|19.03|19.68|19.5|19.47|19.3|19.32|19.81|19.75|19.54|19.63|20|20.99|20.92|21.22|20.26|19.64|19.78|19.93|20.11|19.79|19.84|19.22|19.5|20.03|19.83|17.12|16.74|16.63|16.06|15.47|14.67|14.6|15.15|16.02|16.68|18|17.41|17.69|17.9|17.49|17.57|17.82|17.25|17.74|17.62|17.33|17.01|17.27|17.48|17.32|17.33|17.04|17.3|17.23|||15.7011|15.3999|15.6525|15.361|16.3034|16.4881|16.2937|16.6727|16.1188|15.7885|15.0598|15.3707|15.2444|15.9925|15.7399|15.4484|15.293|15.8176|15.0404|15.5359|15.157|15.2541|14.9238|14.7975|13.9619|13.3886|12.8154|13.0486|11.7952|11.4649|11.0762|10.8528|10.2795|10.1144|9.6869|9.4634|8.8901|8.3169|8.0643|7.9477|8.4821|8.4043|8.5501|8.5889|8.6958|9.065|9.3565|9.0262|9.1039|8.2877|8.5987|8.6278|8.5695|8.278|8.346|8.5792|9.2205|9.0747|9.5508|10.0172|10.1144|10.1824|10.1629|9.4148|9.1136|9.4537|9.3857|10.2018|10.4156|10.7168|11.6495|11.1734|11.7078|12.0673|11.0762|12.349|13.0972|14.1951|13.7967||12.9223|12.9709|11.9215|11.9993|11.7661|11.6495|11.6883|11.8924|12.1936|11.8147|11.4454|10.7653|11.0179|10.8528|10.8528|10.231|10.3475|10.6876|11.1831|12.077|11.6009|11.7369
04947|958287|/equities/costa-group-holdings-ltd|ASX200|4.5751|4.6047|4.6145|4.5751|4.6834|4.7522|4.7227|4.6834|4.7129|4.6243|4.585|4.5751|4.4964|4.5063|||4.6047|4.6538|4.6538|4.6932|4.7326|4.6047|4.644|4.4767|4.3882|4.4767|4.4669|4.4177|4.398|4.339|4.339|4.4571|4.4472|4.5259|4.4767|4.4767|4.5259|4.5358|4.5751|4.5751|4.4866|4.4767|4.4275|4.3292|4.4571|3.9454|3.9651|3.9651|4.1619|4.1324|4.1914|4.2406|4.2996|4.1619|4.1324|4.0832|4.093|4.1324|3.9848|3.9061|3.8569|3.8667|3.975||3.9258|3.9258|3.9553|4.0143|3.9946|3.8766|3.9454|4.0045|3.9454|3.975|4.0733|4.2209|4.2996|4.28|4.2013|4.1029||4.0143|4.0045|3.975|||3.9356|3.9651|3.9454|3.9454|3.9454|3.9848|3.8962|3.9061|3.8864|3.9454|4.0242|3.9356|3.9061|3.9258|3.9651|4.0045|4.034|4.0143|3.9651|3.9159|3.9061|3.9061|3.8864|3.8766|3.8864|3.9159|3.9848|4.0242|3.9061|3.847|3.8667|3.8667|3.6306|3.6995|3.6208|3.6306|3.5912|3.5027|3.4535|3.5027|3.5224|3.5519|3.4928|3.5912|3.6011|3.6208|3.6011|3.6011|3.6699|3.6503|3.7093|3.7093|3.6306|3.6601|3.7093|3.6699|3.6109|3.5027|3.4141|3.3059|3.3354|3.3059|3.4043|3.4437|3.3649|3.3649|3.4338|3.2665|3.2961|3.2075|3.2174|3.3157|3.3551|3.3846|3.3551|3.4043|3.424|3.5027|3.483|3.5322|3.5912|3.6208|3.5027|3.4043|3.2567|2.9123|2.8828|2.9123|2.9812|2.9123|2.9419|2.9812|2.9911|2.8828|2.9025|2.8533|2.8533|2.8828|2.8828|2.9123|2.9812|2.9123|2.9615|2.8828|2.9419|3.1583|3.0009|3.0009|3.0698|3.1091|3.0501|2.9714|3.0206|2.8631|2.8927|2.9419|2.9615|2.9222|2.9812|2.9123|2.9714|2.9911|3.0403|3.0403|3.0304|3.0599|2.8631|2.8533|2.7156|2.7648|2.7648|2.9419|2.873|2.8927|2.9222|2.8435|2.8828|2.8238|2.7451|2.8927|2.9517|3.0304|2.9517||3.0894|3.1288|3.1485|3.0796|3.1485|3.1682|3.2469|3.1485|3.1288|3.1583|3.0796|3.119|3.1386|2.8631|2.8927|2.7844|2.7156|2.8041|2.814|2.8533|2.8238|2.7746
04948|7774|/equities/credit-corp|ASX200|30.55|30.47|29.51|29.92|30.43|30.33|30.33|30.45|31.62|31.72|32.03|32.04|32.68|32.45|||32.81|32.68|32.42|32.85|33.75|32.9|33|32.81|33.5|33.56|33.72|33.57|33.98|32.94|33|33.2|32.68|31.82|31.66|31.42|33.05|33.33|32.13|32.71|31.91|32.53|32.65|33.11|33.09|33|33.11|32.66|32.94|32.14|31.24|32.25|33.25|32.58|34.23|33.24|33.43|33.58|32.06|29.46|28.38|28.29|29.13||29.25|29.94|30|29.92|29.18|28.95|28.95|29.3|29.99|29.82|29.92|30.26|29.92|29.94|29.9|30.8||29.7|29.99|29.84|||29.76|24.87|24.12|24.67|25.12|25.75|25.13|24.49|24.64|24.43|24.89|24.02|23.83|24.02|24.32|23.83|24.11|24.27|23.77|24.3|24.27|24.39|24.34|24.92|24.99|24.89|24.27|23.6|23.1|22.49|22.73|22.88|22.37|19.71|19.13|19.15|19.29|19|17.67|18.32|19.28|19.24|19.25|20.23|20.44|21.02|20.57|20.17|20.45|20.13|19.63|19.8|19.76|19.11|19.07|19.11|18.11|17.89|17.73|17.11|17.5|16.94|17.46|17.07|16.46|16.6|16.9|16.28|16.86|17.59|17.76|17.88|17.18|17.66|17.47|18.01|18.1|19.62|18.92|18.65|19.61|18.47|18.52|18.92|18.94|18.8|19.04|20.02|19.29|19.12|19.14|18.6|18.74|18.76|18.74|18.83|19.25|19|19.01|17.82|18.25|17.99|18.13|17.33|18.98|19.19|18.11|18.37|16.89|17.06|17.76|17.47|17.55|16.96|16.91|16.55|16.58|16.29|15.27|15.26|15.64|15.84|16.59|17.2|16.37|16.64|16.53|15.58|15.07|15.8|15.8|16.9|16.83|16.7|17.2|16.71|16.72|16.96|15.74|16.75|18.27|20.37|20.94||18.1|18.34|18.06|17.04|16.51|17.17|17.09|16.81|16.58|16.05|14.7|15.21|15.43|14.69|14.03|13.93|13.69|14.5|14.83|15.23|14.63|14.28
04949|7194|/equities/cromwell-corp|ASX200|0.875|0.88|0.86|0.875|0.89|0.875|0.855|0.85|0.855|0.86|0.845|0.835|0.825|0.825|||0.825|0.825|0.805|0.835|0.845|0.83|0.835|0.825|0.825|0.83|0.85|0.845|0.84|0.815|0.805|0.8|0.8|0.8|0.81|0.785|0.795|0.8|0.795|0.8|0.79|0.83|0.82|0.82|0.81|0.81|0.82|0.83|0.82|0.825|0.825|0.805|0.805|0.79|0.805|0.81|0.81|0.83|0.825|0.835|0.81|0.81|0.835||0.84|0.84|0.84|0.845|0.85|0.84|0.845|0.845|0.845|0.845|0.855|0.855|0.855|0.865|0.87|0.88||0.87|0.895|0.905|||0.89|0.88|0.88|0.89|0.885|0.915|0.92|0.935|0.93|0.905|0.89|0.905|0.895|0.9|0.895|0.895|0.895|0.89|0.855|0.91|0.915|0.935|0.94|0.945|0.955|||1|0.995|0.97|0.965|0.97|0.95|0.94|0.925|0.95|0.925|0.92|0.92|0.875|0.885|0.89|0.88|0.9|0.895|0.89|0.9|0.9|0.875|0.885|0.9|0.89|0.9|0.88|0.89|0.875|0.88|0.88|0.885|0.855|0.86|0.85|0.885|0.915|0.91|0.9|0.905|0.855|0.855|0.88|0.88|0.88|0.87|0.87|0.875|0.855|0.86|0.865|0.865|0.88|0.915|0.905|0.885|0.9|0.895|0.885|0.915|0.895|0.87|0.88|0.88|0.85|0.875|0.865|0.895|0.9|0.895|0.905|0.915|0.905|0.88|0.9|0.91|0.89|0.885|0.89|0.89|0.89|0.89|0.89|0.9|0.885|0.89|0.885|0.9|0.895|0.905|0.9|0.92|0.885|0.88|0.885|0.885|0.9|0.91|0.91|0.91|0.9|0.915|0.94|0.93|0.94|0.94|0.87|0.895|0.87|0.885|0.885|0.835|0.85|0.865|0.895|0.9||0.885|0.87|0.835|0.815|0.815|0.8|0.845|0.84|0.825|0.795|0.775|0.765|0.74|0.74|0.73|0.74|0.73|0.745|0.77|0.77|0.745|0.74
04950|10537|/equities/crown|ASX200/EAFAGROWTH|12.06|12.09|12.12|12.04|12|11.92|11.9|12.03|12.07|12.09|12.2|12.14|11.95|11.81|||11.91|11.76|11.76|11.8|11.79|11.88|11.84|11.85|11.97|9.86|9.9|9.97|10.08|10.01|9.99|9.89|9.88|9.9|9.85|9.97|9.96|9.92|9.95|10.1|9.95|10.12|10|9.99|10.2|10.25|9.73|9.69|9.76|9.97|9.89|10.05|9.81||10.15|9.98|9.78|9.98|9.75|9.58|9.6|9.68|9.82||10.07|9.94|10.05|10.25|10.25|10.06|10.11|10.2|10.27|10.15|10.18|10|9.83|9.77|9.79|9.9||9.63|9.77|9.77|||9.72|9.66|9.56|9.62|9.79|9.87|9.85|9.73|9.79|9.72|9.75|9.74|9.64|9.76|9.79|9.76|9.81|9.75|9.64|9.95|9.96|10.14|9.62|9.41|9.33|9.46|9.64|9.7|9.55|9.38|9.51|9.75|9.55|9.13|8.81|8.58|8.42|8.57|8.27|8.28|8.37|8.54|8.53|8.63|8.71|8.55|8.38|8.35|8.25|8.99|9.01|8.95|8.92|8.8|8.98|8.84|8.97|8.73|8.78|8.77|8.84|8.79|8.91|8.8|9.19|9.14|9.21|9|9.2|9.23|9.22|9.21|9.07|9.16|9.05|9.2|9.22|9.4|9.27|9.16|9.4|9.09|9.02|9.01|9.21|9.25|9.4|9.56|9.51|9.79|9.47|9.8|9.49|9.5|9.53|9.41|9.35|9.29|9.27|9.34|9.31|9.25|9.16|8.72|8.95|9|9|9|9.14|9.07|9.29|9.25|9.31|8.98|9.11|9.13|9.17|9.11|9.08|9.03|9.04|9.02|9.15|9.49|9.78|9.85|9.76|9.67|9.28|9.58|9.43|9.89|10.19|10.01|10.44|10.16|10.45|10.35|9.95|9.95|10.13|10.72|10.79||10.37|10.29|10.17|9.88|9.66|9.59|9.79|9.82|9.9|9.69|9.3|9.45|9.52|9.46|9.24|9.05|9.03|9.06|9.11|9.32|9.34|9.16
04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|273.34|272.8|267.95|263.95|268.3|269.07|268.29|267.8|264.66|265.5|263.4|265.94|262.99|263.6|||263|264.65|262.66|265.39|267.46|269.83|266.02|261|260.16|253.95|256.09|261|261.81|255.85|253.26|253.9|252.21|250.16|246|248.58|255.83|267|269.74|270.28|262.59|270.25|267.96|267.96|267.79|274.43|289|281.17|285.84|280.2|276.76|276.7|276.1|273.57|277.09|276.33|275.36|280.26|274.33|278.06|271.72|266.9|275.2||275.54|274.6|268.78|270.93|271.14|267.5|267.26|271|271.04|273.07|275.95|280.25|275|278.38|285.62|285||283.18|287.79|288.3|||288.54|289.52|288.67|286.37|288.98|288.16|286.95|289.84|286.5|291.53|301.29|304.14|297.59|295|293.8|294.13|296.26|299.75|297.38|303|307.04|310.61|318.58|316.68|313.53|310.27|312.53|311.37|315.04|309.46|308.58|306.54|304.6|304.92|301.99|301.63|291.58|291.99|286.05|287.56|291.5|294.43|291.97|296|294.82|296.34|297.12|301.04|304.13|299|300.99|302.29|298.23|296.67|295.32|298.94|291.86|287|289.21|284.67|287.78|287|295.54|295.05|296.71|296.48|297.21|286.35|283.25|282.62|285.72|291.18|287.24|283.14|283.5|282|281|288.18|282.13|279.05|290.95|287.2|281.68|286.01|289.89|293.55|290.97|289.9|295.12|295.52|300|312.05|293.29|281.02|279.34|277.8|281.73|280.98|279.52|274.19|277.75|278.15|283.16|277.15|270.1|274.45|270.36|272.2|275.44|277.02|282.42|282.72|293.35|282.7|283.42|281.36|287.33|278.9|281.43|282.37|280.75|280.5|290.08|290.81|297.46|289.72|284.4|287|289.56|292.74|294|292.36|289.21|289.88|288.25|285.89|287.16|284.01|278.79|284.32|284.82|285.69|278.5||285.33|294.23|283.55|284.73|284.67|276.22|287.51|288|307.63|298.27|290.93|297.97|300.96|303.01|306.4|301.84|301.63|310|307.61|302.14|301.18|307.93
04952|7215|/equities/csr-limited|ASX200|5.9326|5.8932|5.8735|5.9031|6.0014|5.7948|5.8342|5.6374|5.5194|5.5981|5.5882|5.6276|5.6866|5.7456|||5.7456|5.6866|5.7063|5.7063|5.8342|5.7063|5.5882|5.4407|5.4702|5.4603|5.4505|5.4997|5.6768|5.608|5.608|5.608|5.598|5.657|5.578|5.411|5.51|5.51|5.46|5.47|5.382|5.539|5.303|5.323|5.283|5.283|5.293|5.342|5.342|5.45|5.391|5.529|5.549|5.51|5.549|5.529|5.696|5.51|5.352|5.234|5.185|5.155|5.391||5.362|5.352|5.342|5.303|5.254|5.165|5.175|5.175|5.136|5.106|5.086|5.037|4.988|4.949|5.067|5.136||5.146|5.195|5.136|||5.067|5.086|5.018|5.086|5.165|5.303|5.116|5.018|4.998|4.939|4.978|4.968|5.008|4.968|4.9|4.86|4.841|4.762|4.752|4.821|4.811|4.85|4.811|4.722|4.663|4.703|4.742|4.722|4.683|4.683|4.722|4.772|4.624|4.693|4.516|4.614|4.858|4.634|4.546|4.302|4.448|4.536|4.595|4.604|4.478|4.497|4.536|4.526|4.575|4.526|4.565|4.565|4.546|4.546|4.497|4.478|4.39|4.341|4.361|4.214|4.244|4.165|4.214|4.214|4.205|4.107|4.146|4.019|4.068|4.029|3.844|3.795|3.756|3.795|3.756|3.785|3.668|3.756|3.736|3.648|3.639|3.541|3.434|3.57|3.512|3.57|3.57|3.59|3.59|3.512|3.57|3.522|3.57|3.561|3.522|3.502|3.492|3.6|3.512|3.473|3.522|3.473|3.512|3.414|3.405|3.444|3.405|3.492|3.366|3.395|3.463|3.502|3.405|3.414|3.551|3.492|3.58|3.541|3.551|3.512|3.57|3.492|3.561|3.6|3.609|3.629|3.551|3.59|3.522|3.561|3.57|3.668|3.717|3.727|3.522|3.609|3.814|3.756|3.492|3.707|3.766|4.078|4.058||4.175|4.175|4.361|4.263|4.107|3.97|4|3.951|3.668|3.59|3.59|3.59|3.561|3.619|3.434|3.463|3.444|3.639|3.629|3.297|3.434|3.356
04953|1167286|/equities/deterra-royalties|ASX200|4.35|4.36|4.18|4.1|4.11|4.11|4.17|4.13|4.1|4.06|4.11|4.17|4|4.02|||4|3.92|3.96|3.98|3.92|3.92|3.9|3.89|3.87|3.93|4|4.05|4.15|4.15|4.16|4.13|4.14|4.15|4.25|4.2|4.23|4.33|4.49|4.48|4.55|4.51|4.64|4.8|4.7|4.61|4.7|4.57|4.64|4.56|4.5|4.53|4.54|4.55|4.47|4.44|4.41|4.43|4.39|4.34|4.31|4.42|4.5||4.73|4.64|4.61|4.47|4.54|4.39|4.42|4.53|4.58|4.61|4.64|4.68|4.87|4.76|4.88|4.85||4.8|4.82|4.83|||4.83|4.8|4.83|4.94|4.74|4.65|4.57|4.61|4.81|5|4.97|5.08|5.12|5.25|5.13|4.98|4.76|4.6|4.6|4.65|4.5|4.48|4.52|4.36|4.26|4.24|4.18|4.22|4.27|4.21|4.36|4.28|4.3|4.4|4.32|4.25|4.04|3.95|4.06|3.93|4.01|4.15|4.06|4.3|4.6|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|10.02|10.1|10.1|10.23|10.21|10.16|10.02|10.09|10|9.92|9.96|9.91|9.82|9.6|||9.69|9.75|9.55|9.51|9.5|9.47|9.53|9.45|9.39|9.4|9.36|9.57|9.61|9.34|9.24|9.13|9.14|9.22|9.12|9.1|9.22|9|9.1|9.11|8.9|9.04|9.17|8.94|8.53|8.55|8.53|8.61|8.71|8.65|8.72|8.69|8.66|8.42|8.73|8.89|8.81|9.05|8.85|8.89|9.01|8.96|9.2||9.13|9.18|9.13|9.04|9.03|8.98|8.99|9.03|8.89|8.95|9|9.12|9.18|9.29|9.32|9.41||9.4|9.59|9.76|||9.63|9.62|9.52|9.55|9.56|9.83|9.75|9.9|9.83|9.61|9.68|9.61|9.76|9.74|9.74|9.68|9.71|9.71|9.77|9.82|9.85|9.9|9.84|9.8|9.86|9.82|9.85|9.82|9.65|9.45|9.72|9.87|9.76|9.03|9.05|9.06|8.99|9.02|8.8|8.61|8.73|8.85|8.99|9.19|9.24|9.3|9.28|9.1|9.03|9.02|9.32|9.17|9.2|9.1|9.15|9.17|9.27|9.15|9.27|9.12|9.11|8.89|8.98|9.14|9.07|8.83|8.8|8.57|8.7|9.02|9.21|9.12|9.03|8.93|8.94|8.99|8.92|9.05|8.89|9.05|9.13|8.72|8.51|8.83|8.71|8.64|8.65|8.57|8.67|8.75|8.71|8.48|8.41|8.33|8.46|8.6|8.58|8.59|8.49|8.36|8.28|8.43|8.58|8.52|8.51|8.62|8.65|8.64|8.89|8.98|9.24|9.12|9.17|9.07|9.17|9.24|9.41|9.29|9.28|9.16|9.06|9.12|9.22|9.39|9.46|9.59|9.38|9.2|9.26|9.67|9.76|10.1|10.01|9.92|10.05|10|10.19|9.92|9.61|9.64|9.76|9.87|10.01||9.66|9.57|9.26|8.97|9.18|9|9.07|9|8.81|8.55|8.42|8.68|8.71|8.83|8.67|8.73|8.93|8.94|9.22|9.26|8.85|8.7
04955|1055046|/equities/domain-australia|ASX200|4.9905|4.8909|4.8809|4.8112|4.7813|4.7614|4.7215|4.7514|4.7514|4.6916|4.7016|4.6617|4.6817|4.5123|||4.3729|4.1836|4.1039|4.1438|4.353|4.3032|4.2633|4.3231|4.3131|4.333|4.343|4.3828|4.4526|4.4526|4.4924|4.3928|4.3928|4.3629|4.3729|4.3828|4.4028|4.4825|4.6518|4.592|4.4924|4.6319|4.4825|4.6418|4.8211|4.8311|4.9506|4.9407|5.11|5.2694|5.2494|5.2196|5.2594|5.2295|5.3491|5.3192|5.359|5.2793|5.0701|4.9407|4.9705|4.602|4.7713||4.5123|4.602|4.5721|4.3828|4.333|4.2832|4.343|4.2135|4.2733|4.3629|4.3729|4.5223|4.4028|4.4326|4.5323|4.5323||4.4725|4.5522|4.5422|||4.5223|4.602|4.5223|4.6817|4.5621|4.5422|4.5422|4.4426|4.4725|4.5323|4.4825|4.5323|4.5223|4.5223|4.4924|4.4426|4.5024|4.4326|4.4625|4.4028|4.4028|4.3629|4.3729|4.4028|4.3928|4.4028|4.4924|4.4825|4.4127|4.4625|4.4127|4.3629|4.2832|4.602|4.3629|4.3032|4.1737|3.9844|3.825|3.9246|4.0641|4.084|4.0242|4.074|4.074|4.0242|4.084|4.0342|3.9645|3.9744|3.9744|3.9047|3.9147|3.9246|3.9346|3.9545|3.9246|3.835|3.7752|3.7254|3.7752|3.6856|3.7653|3.6756|3.6358|3.6656|3.7951|3.6656|3.6158|3.6358|3.7254|3.6955|3.6258|3.6158|3.586|3.6557|3.576|3.6457|3.6059|3.6955|3.8748|3.7553|3.6059|3.7055|3.6557|3.7254|3.6557|3.7055|3.6557|3.4864|3.5461|3.6158|3.576|3.4963|3.5561|3.5362|3.5162|3.5461|3.5561|3.5262|3.3768|3.3469|3.317|3.2473|3.2871|3.3867|3.2672|3.2971|3.2971|3.2274|3.2572|3.2473|3.327|3.1178|3.1477|3.1178|3.0281|2.9684|3.0381|3.1377|3.2074|3.1278|3.4664|3.5262|3.586|3.4864|3.3469|3.3369|3.1377|3.1377|3.0979|3.2274|3.2074|3.1975|3.2174|3.2572|3.3369|3.2572|3.068|3.3071|3.2772|3.3071|3.2174||3.2274|3.2871|3.1875|3.3071|3.0082|3.058|3.0082|3.1377|3.1676|3.1377|3.068|3.1278|3.0779|2.8389|2.8389|2.7293|2.7393|2.8588|2.9186|2.9186|2.9584|2.8688
04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|105|106.08|106.34|106.61|106.93|106.29|105.96|106.69|105.5|106.4|106.61|104.87|104|103.04|||98.1|96.25|96.54|98.11|99.94|99.62|98.35|96.9|97.19|96.24|95.81|94.35|93.42|92.27|93|89.9|87.74|86.3|87.6|86.55|88|90.68|90|90.98|89.95|95.33|94.27|95.67|104.99|107.68|110.85|105|97.61|99.35|96.12|95.84|96.28|97.38|96.5|94.17|94.64|96|93.12|94.59|92.02|90.5|92.44||91.7|91.44|90.77|89.61|89.59|82.98|81.82|82.05|82.66|82.67|83.42|85.93|83.41|84.44|86.88|88.19||86.68|87.53|88.04|||87.7|87.82|86.41|87.06|87.24|87.25|85.76|84.28|83.45|85.64|86.27|85.46|85.98|84.09|82.18|81.32|81.95|83.17|74.02|74.66|73.49|74.04|76.43|76.17|76.08|76.2|76.4|76|78.56|79.12|78.45|77.91|77.76|87.52|84.48|84.24|86.99|85.17|85.09|84.73|85.85|87.93|85.44|86.7|87.7|87.52|92|92.32|90.08|88.78|87.19|86.43|84.2|82.2|82.91|84.48|83.9|81.63|81.51|80.6|79.57|79.22|80.81|80.9|81.56|81|82.42|79.62|78.53|79.07|79.13|80.85|81.38|81.21|81.82|82.05|80.75|81.31|81.22|82.36|84.84|83.2|80.75|80.75|84.64|86.49|83.66|85.79|85.7|85|85.58|83.7|76.87|74.3|76.28|74.87|77.46|76.68|75.7|75.53|75.58|75.52|75.43|74.34|73.92|74.23|74.83|75.19|75.7|75.06|74.89|74.63|75.54|72.91|74.01|73.59|73.52|70.89|71.92|71.64|71.16|70.77|72.75|71.89|72.2|70.81|70.2|68.69|68.66|67.79|67.23|67.91|67.49|67.66|68.32|64.3|64.18|62.82|60.94|62.7|63.29|64.48|64||65.42|66.1|64.3|62.49|62.12|62.33|62.67|62.71|61.94|60.2|59.3|59.61|58.68|58.66|58.18|57.9|57.38|57.62|56.83|56.11|56.95|56.94
04957|7486|/equities/downer-edi-limited|ASX200|5.39|5.25|5.09|5.12|5.05|5.11|5.16|5.2|5.21|5.24|5.27|5.26|5.23|5.21|||5.22|5.13|5.06|5.1|5.12|5.11|5.11|5.17|5.2|5.17|5.25|5.3|5.34|5.25|5.31|5.34|5.29|5.26|5.25|5.25|5.16|5.12|4.98|5.13|5.15|5.28|5.21|5.54|5.35|5.41|5.63|5.69|5.85|5.71|5.42|5.41|5.34|5.36|5.46|5.5|5.35|5.39|5.29|5.18|5.16|5.17|5.28||5.38|5.39|5.48|5.45|5.36|5.35|5.5|5.56|5.55|5.53|5.48|5.76|5.72|5.42|5.39|5.45||5.33|5.44|5.45|||5.4|5.32|5.3|5.41|5.51|5.39|5.28|5.37|5.25|5.25|5.35|5.41|5.43|5.55|5.36|5.37|5.33|5.28|5.2|5.36|5.38|5.55|5.36|5.17|5.31|5.26|5.23|5.2|5.2|5.1|5.17|5.2|5.14|4.76|4.68|4.59|4.53|4.61|4.47|4.4|4.46|4.56|4.62|4.81|4.78|4.8|4.92|4.81|4.89|4.82|4.89|4.87|4.96|4.92|4.94|4.91|4.73|4.67|4.47|4.28|4.48|4.4|4.47|4.42|4.35|4.32|4.36|4.13|4.12|4.16|4.17|4.23|4.25|4.27|4.12|4.27|4.26|4.35|4.22|4.27|4.46|4.28|4.27|4.49|4.35|4.22|4.37|4.34|4.2|4.27|4.23|4.17|4.24|4.25|4.34|4.31|4.3|4.18|4.1|4.06|4.09|4.02|4.17|4.05|4.11|4.27|4.14|4.22|4.24|4.33|4.47|4.3||4.182|4.163|4.133|4.173|4.143|4.035|4.074|4.261|4.271|4.359|4.359|4.379|4.497|4.448|4.3|4.192|4.271|4.153|4.359|4.389|4.438|4.565|4.644|4.693|4.722|4.389|4.654|4.811|5.056|5.204||4.791|4.683|4.752|4.506|4.408|4.428|4.575|4.477|4.477|4.192|4.104|4.261|4.153|4.163|3.908|3.888|3.8|3.947|4.055|4.143|3.986|3.927
04958|9260|/equities/elders-fpo|ASX200|12.38|12.58|12.54|12.4|12.6|12.65|12.63|12.75|12.59|12.52|12.53|12.4|12.5|12.52|||12.58|12.43|12.34|12.39|12.53|12.36|12.57|12.49|12.54|12.36|12.28|12.37|12.05|11.9|11.89|11.89|11.98|11.93|11.78|11.53|11.68|11.87|11.52|11.45|11.26|11.23|11.18|11.19|11.16|11.14|11.2|11.11|11.33|11.39|11.32|11.4|11.53|11.39|11.2|11.05|11.01|11.08|11.02|11.13|10.64|10.45|10.66||10.7|10.62|10.7|11.05|11.12|10.7|10.71|10.56|10.5|10.69|10.52|10.66|10.19|10|10.29|10||9.86|9.85|9.83|||9.9|9.72|9.89|9.9|10.05|9.89|9.94|10.02|10.04|10|10.27|10.25|10.29|10.18|10.31|10.44|10.71|10.98|10.48|10.3|10.42|10.38|10.58|10.8|11.03|10.98|11.5|11.5|11.88|11.87|11.38|11.36|11.24|11.5|11.35|11.34|11.3|11.3|11.07|11.21|11.4|11.41|11|11.4|11.45|11.79|11.95|12.07|12.02|11.91|11.99|12|11.88|11.8|11.79|11.65|11.67|11.27|11.13|10.91|11.04|10.85|10.94|10.85|10.83|10.75|10.99|10.56|10.3|10.22|10.21|10.39|10.17|10.14|10.04|9.98|9.94|10.17|10.17|10.28|10.54|10.41|9.99|10.04|10.12|10.22|10.25|10.18|10.26|10.26|10.36|10.36|10.31|10.2|10.12|10.1|10|10.21|10.24|10.12|10.2|10.29|10.29|10.23|10.24|10.5|10.59|10.52|10.56|10.54|10.25|10.16|10.29|10.07|10.16|10.25|10.52|10.21|9.94|9.81|9.85|9.93|10.15|10.06|10.11|10.15|9.6|9.42|9.36|9.34|9.36|9.59|9.67|9.79|9.65|9.41|9.62|9.48|9.25|9.4|9.33|9.5|9.44||9.53|9.71|9.82|9.94|9.86|9.95|9.47|9.5|9.65|9.63|9.72|9.81|9.98|10.28|10.34|9.41|9.07|9.05|9.25|9.47|9.22|9.11
04959|947762|/equities/emerchants-ltd|ASX200|5.56|5.64|5.52|5.5|5.46|5.66|5.55|5.72|5.75|5.72|5.75|5.73|5.42|5.14|||4.91|4.9|4.88|4.88|4.99|4.91|5.03|5.05|5.22|5.14|5.29|5.3|5.33|5.09|5.14|5.07|4.98|4.93|4.93|4.97|5.06|5.03|5.09|5.09|4.99|5.02|4.98|5.05|5.15|5.08|5.14|4.9|4.21|4.15|4.09|4.14|4.27|4.17|4.33|4.23|3.95|4.03|3.98|3.88|3.85|3.82|4.01||3.99|4|4.03|3.91|3.79|3.73|3.66|3.74|3.67|3.74|3.8|3.81|3.84|3.95|4.06|4.23||4.18|4.25|4.25|||4.18|4.09|4.03|4.2|4.41|4.42|4.27|4.11|4.07|3.9|3.84|3.94|3.97|3.82|3.85|3.8|3.86|3.94|3.73|3.57|3.66|3.74|3.65|3.6|3.63|3.81|3.63|3.64|3.53|3.5|3.42|3.41|3.51|3.28|3.1|3.14|3.09|2.98|2.92|3.01|3.19|3.3|3.33|3.48|3.69|3.71|3.61|3.7|3.56|3.52|3.54|3.64|3.27|3.27|3.29|3.28|3.22|3.18|3.06|3.05|2.96|2.85|2.94|2.89|2.7|2.69|2.78|2.71|2.77|2.86|2.89|3.02|2.84|2.91|2.86|2.95|2.96|3.05|3.03|3.07|3.18|3.18|3.19|3.41|3.2|3.2|3.22|3.21|3.19|3.09|3.03|3.18|3.27|3.25|3.29|3.1|3.09|3.09|3.13|3.09|3.1|3.1|3.07|2.95|3.15|3.2|3.13|3.13|3.23|3.17|3.28|3.23|3.3|3.12|3.14|3.15|3.25|3.11|3.25|3.35|3.45|3.44|3.56|3.67|3.57|3.63|3.48|3.34|3.24|3.38|3.43|3.72|3.73|3.75|3.89|3.78|3.93|3.8|3.41|3.57|3.89|4.17|4.16||3.99|3.96|3.97|3.82|3.72|3.64|3.68|3.68|3.76|3.58|3.55|3.62|3.71|3.29|3.31|3.15|3.22|3.4|3.4|3.48|3.41|3.2
04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|4.78|4.83|4.73|4.74|4.74|4.61|4.42|4.68|4.45|4.47|4.58|4.47|4.38|4.3|||4.2|4.08|4.18|4.23|4.29|4.41|4.32|4.28|4.3|4.15|4.15|4.02|4.15|4.05|3.95|4.03|3.95|3.87|3.92|3.85|3.91|4.08|3.97|4.09|4.2|4.15|4.29|4.3|4.25|4.13|4.23|4.21|4.68|4.61|4.62|4.71|4.7|4.63|4.57|4.66|4.63|4.74|4.77|4.82|4.73|4.55|4.69||4.63|4.62|4.68|4.66|4.59|4.54|4.61|4.66|4.78|4.67|4.72|4.96|5.05|5.17|5.3|5.27||4.99|5.01|5.02|||5.03|5.07|5.04|5.15|5.09|4.91|4.9|4.78|4.8|4.89|4.89|5.12|5.12|5|5.05|5.11|5.18|5.13|4.97|5.1|5|4.88|4.99|5.45|5.46|5.53|5.67|5.7|6.01|5.99|5.63|5.66|5.78|6.45|6.25|5.86|5.81|5.83|5.73|5.54|5.55|5.8|5.57|5.63|5.68|5.81|5.85|5.89|6.02|6.05|6.13|6.12|6.11|6.12|5.9|5.91|5.83|5.85|5.8|5.83|5.78|5.75|5.79|5.83|5.72|5.53|5.84|5.88|6.08|6.24|6.18|6.22|6.13|5.9|5.62|5.78|5.6|5.61|5.66|5.52|5.64|5.67|5.62|5.55|5.48|5.6|5.5|5.58|5.72|5.83|5.86|6|6.21|6.09|6.09|5.72|5.54|5.85|6.18|6.11|6.19|6.12|5.9|6.07|5.9|5.94|5.99|5.94|6|5.82|6.31|6.44|6.38|6.19|6.08|5.94|6.04|6|6.13|6.13|6.32|6.06|5.98|5.93|6|6|6.02|5.67|5.57|5.35|5.31|5.61|5.26|5.35|5.25|5.3|5.34|5.4|5.38|5.5|5.52|5.3|5.24||5.6|5.7|5.86|6.22|6.3|6.1|5.85|5.61|6.13|5.98|5.89|5.9|6.09|6.08|6.07|5.73|5.46|5.49|5.5|5.51|5.39|5.38
04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|32.5|32.1|30.93|31.01|31.11|30.79|30.6|30.87|30.73|30.07|30.96|30.91|29.72|29.02|||29.29|29.39|29.35|29.75|29.75|29.6|28.95|28.32|28.15|28.39|28.6|28.87|28.94|28.02|27|26.9|26.83|25.99|25.46|26.33|26.01|26.65|26.96|27.56|27.11|26.84|27.37|28.12|29.13|30.39|29.95|29.79|30.12|30.01|30|30.01|30.26|30.38|30.76|31.27|31.64|32|31.25|31.78|32.3|32.24|32.94||32.91|32.5|30.7|30.8|29.77|29.23|29.33|30|29.78|29.74|30.15|30.58|30.29|30.69|31.17|30.77||30.95|31.19|31.52|||31.25|31.44|31.35|30.88|31.5|31|30.42|30.18|30.13|30.71|29.97|30.3|30.06|30.01|30.8|31.91|32.96|33.79|33.56|31.94|30.83|31.5|32.2|31.07|31.05|31.72|31.93|31.93|32.44|31.92|31.01|30.97|30.37|34.55|33.83|34.34|33.74|33.57|33.98|32.79|34.53|33.9|32.55|33.04|33.53|33.56|33.72|33.12|32.79|32.68|32.57|32.93|32.51|31.9|31.75|31.77|30.9|31.05|31.2|30.54|30.96|30.56|30.71|30.87|30.86|30.83|30.28|29.94|28.77|29.65|29.73|30.3|30.15|30.43|30.39|30.85|31.13|31.27|31.69|31.5|33.5|33.25|32.24|33.54|34.27|33.99|33.72|32.85|32.62|31.85|31.82|32.2|33.25|31.84|31.36|31.39|31.81|31.99|32.65|32.73|33.73|34.06|34.42|33.58|33.07|32.95|32.98|32.5|33.1|33.17|33.12|33.82|34.48|33.68|33.85|33.78|34.92|33.92|33.74|33.5|33.1|33.22|33.74|32.9|32.91|32.4|31.77|32.84|31.67|29.63|28.85|28.85|28.39|27.48|26.88|27|27.66|26.26|26.11|26.77|26.91|26.44|26.65||26.06|26.93|27.27|27.76|27.64|27.71|27.67|28.7|29|28.19|27.33|27.79|27.86|27.89|28.39|28.35|28.41|28.74|28|27.47|28|27.62
04962|13822|/equities/fletcher-building-ltd|ASX200|6.77|6.66|6.56|6.5|6.6|6.68|6.6|6.5|6.54|6.61|6.61|6.62|6.61|6.64|||6.45|6.45|6.38|6.33|6.41|6.37|6.14|6.06|6.27|6.32|6.3|6.41|6.5|6.56|6.47|6.4|6.22|6.18|6.08|6.02|6.14|6.09|6.07|6.14|6.04|6.08|5.91|6.08|5.89|5.99|6.1|6.05|5.96|5.98|5.9|6|6|6.05|6.16|6.16|6.1|6.09|5.92|5.83|5.77|5.76|5.93||5.85|5.85|5.81|5.77|5.74|5.69|5.75|5.58|5.57|5.53|5.59|5.62|5.54|5.32|5.38|5.34||5.44|5.5|5.41|||5.4|5.39|5.35|5.35|5.27|5.39|5.32|5.37|5.41|5.37|5.4|5.48|5.55|5.52|5.55|5.48|5.52|5.48|5.4|5.42|5.5|5.53|5.48|5.27|5.18|5.26|5.22|5.33|5.14|5.1|5.07|5|4.87|4.18|4.19|4.07|4.1|4.09|3.95|3.87|3.85|3.87|3.9|3.94|3.95|3.92|3.92|3.92|4.01|3.96|3.96|3.97|4.03|4.07|4.08|3.95|3.94|3.92|3.85|3.66|3.6|3.56|3.6|3.63|3.59|3.48|3.53|3.5|3.46|3.5|3.49|3.39|3.37|3.42|3.34|3.35|3.36|3.46|3.42|3.37|3.39|3.32|3.14|3.26|3.28|3.11|3.08|3.1|3.1|3.08|3.08|3.13|3.13|3.07|3.02|3.06|3.13|3.26|3.22|3.16|3.2|3.15|3.19|3.13|3.13|3.22|3.16|3.28|3.24|3.26|3.24|3.25|3.23|3.17|3.2|3.27|3.22|3.17|3.25|3.25|3.31|3.28|3.34|3.39|3.29|3.41|3.47|3.45|3.33|3.38|3.35|3.56|3.59|3.57|3.53|3.5|3.49|3.46|3.33|3.49|3.66|3.77|3.74||3.7|3.61|3.66|3.58|3.55|3.37|3.25|3.19|3.15|3.08|3|3|3.08|3.17|3.14|3.15|3.15|3.06|3.21|3.17|3.19|3.26
04963|7385|/equities/flight-centre|ASX200|17.98|18.13|17.49|17.83|17.73|17.81|17.77|17.76|18.12|18.2|18.42|18.93|18.94|18.67|||17.89|17.99|17.63|17.95|18.51|18.5|18.31|18.9|19.73|19.35|19.29|18.88|18.97|18.48|18.65|19.44|17.8|17.79|17.1|17.16|16.75|16.63|16.65|17.05|16.61|17.79|16.34|16.56|15.59|14.55|14.81|15.04|14.61|14.05|14.14|14.53|14.88|15.05|15.23|15|14.71|15.19|14.48|13.71|14.08|14.4|14.89||15.1|15.62|15.79|15.37|15.26|15.12|15.28|15.33|15.17|15.06|15.21|15.66|15.74|15.65|15.62|16||15.85|16.5|16.77|||16.08|15.59|14.92|15.58|15.86|16.3|16.81|16.05|16.43|16.78|16.87|17.64|17.76|17.9|17.54|17.47|17.26|17.11|17.11|17.4|17.92|18.07|16.59|16.1|16.15|16.2|16.45|16.38|16.08|15.66|16.04|15.94|15.7|14.37|14.01|13.82|12.93|12.19|11.39|11.26|11.67|11.95|12.53|13.18|13.38|13.61|13.73|13.48|13.26|13|13.12|13.28|14.39|14.25|14.3|14.36|14.51|14.6|14.43|13.98|14.16|13.77|13.98|13.96|13.2|13.62|13.68|12.85|13.4|13.22|13.09|13.3|13.06|13.44|12.47|12.79|13.02|13.5|13.03|12.7|12.9|12.43|12.47|13.23|13.18|12.58|12.61|13.29|12.51|12.51|11.68|11.81|11.4|12.07|12.22|12.28|11.69|11.7|11.04|10.63|10|9.85|9.98|9.89|10.59|10.29|10.45|10.43|10.78|10.88|11.21|10.82|11.04|10.28|10.46|10.76|10.4|10.27|10.41|10.54|10.81|11.11|10.98|11.44|11.4|11.95|11.47|11.12|10.75|11.32|11.46|12.88|13.11|13.05|13.61|13.2|13.73|14.1|13.08|14.3|15.1|16.85|17.52||15.39|14.93|13.77|13.5|13.65|13.08|13.47|13.74|14.25|13.01|11.29|11.15|10.75|10.58|10.29|10|10.04|10.35|10.55|11.22|10.76|9.95
04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|21.66|21.32|21.6|21.6|21.2|20.82|20.95|20.24|20.36|20.55|20.89|21|20.48|20.53|||20.25|19.99|20.1|20.58|20.15|19.41|19.35|19.4|19.16|20.01|20.3|20.4|20.52|20.38|21.26|20.78|20.33|22.18|22.21|22.1|22.25|22.84|21.61|22.68|24.11|25.24|24.48|24.84|24.74|23.97|24.88|24.41|23.7|24.43|23.83|23.69|23.75|23.89|23.72|23.23|23.07|22.66|22.71|22.27|21.79|22.73|23.68||25.3|24.32|24.87|24.83|24.82|24.82|25.18|24.76|25.17|25.13|25.21|25.34|25.92|25.05|25.19|24.8||23.43|23.98|23.98|||23.62|23.47|23.48|24.04|22.91|22.41|21.97|21.48|22.16|22.95|22.51|21.8|21.46|21.39|20.61|20.65|18.23|18.33|18.23|18.57|18.54|18.6|18.09|17.61|16.95|16.95|16.89|17|16.75|16.59|16.54|17.29|17.6|17.61|16.55|16.63|16.49|17.29|17.21|17.37|16.62|16.48|16.21|16.61|16.72|16.79|16.97|16.92|16.82|16.63|16.62|16.39|16.62|16.86|16.95|17|16.73|16.74|16.46|16.08|16.68|16.3|16.16|15.86|15.91|15.95|15.98|15.87|16.2|16.39|16.23|17.34|17.7|17.71|17.34|17.89|18|18.5|17.88|17.52|18.14|18.02|17.62|17.42|18.87|19.3|18.72|18.5|18.56|17.99|17.86|18.16|18.19|17.95|17.98|17.86|18.13|18.38|18.49|18.12|18.57|18.3|18.16|17.87|17.41|17.55|16.85|16.89|16.37|16.29|16.37|16.42|16.74|16.26|16.39|16.11|16.03|15.51|15.36|14.85|14.87|14.67|14.8|13.92|14.02|14.03|13.76|13.85|13.75|14.18|13.87|14.24|14.01|13.83|13.79|14|14.62|14.88|14.3|14.81|14.88|14.99|14.87||14.54|14.6|14.66|14.73|14.79|13.9|13.52|13.08|13.78|13.84|13.58|13.6|13.9|13.87|13.28|12.55|12.05|12.18|11.72|12.11|12.04|11.45
04965|32466|/equities/g8-education-ltd|ASX200|0.985|0.99|0.98|0.995|1.03|1.04|1.06|1.035|1.035|1.04|1.055|1.06|1.06|1.065|||1.055|1.035|1.04|1.065|1.08|1.09|1.065|1.09|1.09|1.08|1.08|1.085|1.095|1.07|1.055|1.035|1.025|1.03|1.03|1.035|1.045|1.04|1.05|1.075|1.075|1.085|1.06|1.085|1.17|1.16|1.17|1.175|1.205|1.235|1.235|1.22|1.22|1.23|1.22|1.19|1.18|1.21|1.18|1.135|1.135|1.15|1.15||1.17|1.165|1.17|1.18|1.165|1.15|1.165|1.135|1.145|1.135|1.145|1.18|1.16|1.15|1.175|1.195||1.18|1.2|1.215|||1.195|1.18|1.14|1.165|1.185|1.195|1.19|1.19|1.19|1.2|1.21|1.23|1.205|1.29|1.215|1.205|1.235|1.225|1.18|1.2|1.2|1.21|1.24|1.26|1.24|1.235|1.25|1.23|1.265|1.245|1.23|1.255|1.25|1.225|1.17|1.165|1.15|1.16|1.15|1.125|1.095|1.115|1.11|1.11|1.075|1.1|1.085|1.04|1.04|1.045|1.07|1.07|1.065|1.095|1.045|1.045|1.03|1.025|1.03|0.98|0.985|0.965|0.99|0.995|0.98|0.97|0.99|0.97|1|0.99|0.985|1.01|1|1.015|0.985|0.99|0.995|1.025|1.01|0.985|1.025|1|0.995|1.03|1.015|1.01|1.01|1.02|0.925|0.97|0.94|0.965|0.86|0.85|0.835|0.805|0.815|0.83|0.82|0.805|0.8|0.79|0.795|0.775|0.805|0.81|0.815|0.825|0.835|0.865|0.855|0.84|0.84|0.8|0.825|0.83|0.845|0.81|0.82|0.83|0.855|0.845|0.855|0.86|0.87|0.905|0.895|0.885|0.875|0.925|0.885|0.955|0.95|0.925|0.96|0.92|0.93|0.95|0.905|0.93|0.97|1.055|1.12||1.035|1.04|1.015|1|1.03|1.04|1.025|1|0.99|0.915|0.895|0.92|0.915|0.875|0.86|0.86|0.85|0.905|0.935|0.97|0.91|0.87
04966|40369|/equities/gold-road-resources-ltd|ASX200|1.31|1.315|1.29|1.29|1.305|1.29|1.265|1.295|1.245|1.21|1.235|1.21|1.195|1.165|||1.125|1.1|1.12|1.165|1.22|1.215|1.235|1.235|1.225|1.205|1.245|1.16|1.19|1.185|1.155|1.15|1.115|1.06|1.095|1.07|1.085|1.15|1.085|1.18|1.215|1.18|1.22|1.25|1.185|1.155|1.175|1.18|1.24|1.22|1.19|1.225|1.225|1.21|1.19|1.185|1.17|1.22|1.22|1.23|1.205|1.175|1.215||1.255|1.225|1.25|1.23|1.21|1.19|1.23|1.255|1.275|1.285|1.265|1.355|1.39|1.405|1.445|1.4||1.325|1.275|1.275|||1.27|1.245|1.265|1.34|1.29|1.285|1.265|1.2|1.22|1.225|1.2|1.23|1.27|1.245|1.255|1.275|1.285|1.25|1.195|1.245|1.22|1.16|1.18|1.275|1.27|1.27|1.305|1.315|1.38|1.39|1.34|1.375|1.36|1.48|1.445|1.35|1.38|1.39|1.325|1.32|1.355|1.415|1.35|1.39|1.385|1.4|1.465|1.46|1.48|1.485|1.5|1.525|1.505|1.55|1.525|1.505|1.52|1.495|1.475|1.435|1.465|1.455|1.49|1.495|1.47|1.46|1.56|1.585|1.63|1.69|1.64|1.665|1.65|1.575|1.58|1.62|1.525|1.515|1.545|1.52|1.535|1.575|1.575|1.56|1.55|1.59|1.565|1.595|1.625|1.65|1.705|1.72|1.79|1.71|1.73|1.7|1.675|1.75|1.84|1.865|1.87|1.86|1.85|1.9|1.835|1.875|1.89|1.92|1.945|1.9|1.94|1.975|1.925|1.85|1.815|1.79|1.845|1.77|1.865|1.875|1.885|1.855|1.815|1.695|1.715|1.73|1.685|1.67|1.64|1.615|1.605|1.675|1.6|1.595|1.515|1.47|1.46|1.465|1.445|1.475|1.535|1.49|1.405||1.55|1.605|1.705|1.82|1.86|1.81|1.72|1.645|1.81|1.77|1.76|1.755|1.775|1.755|1.755|1.655|1.545|1.545|1.555|1.585|1.54|1.575
04967|638|/equities/goodman|ASX200/EAFAGROWTH|19.28|19.16|19.14|19.19|18.91|18.94|18.65|18.65|18.34|18.27|18.79|18.5|18.57|18.43|||18.27|18.12|18.04|18.05|18.25|18.16|18.03|17.48|17.19|17.26|17.05|17.26|17.51|16.93|16.58|16.44|16.62|16.71|16.9|16.94|17.06|17.02|17.11|17.24|16.56|16.75|16.73|17.07|17.24|17.22|16.99|17.4|17.98|17.86|17.96|17.7|17.57|17.36|17.81|18.03|18.11|18.51|18.04|17.89|17.68|17.69|17.83||18.03|17.75|17.76|17.57|17.7|17.6|17.51|17.71|17.62|17.91|18.08|18.39|18.47|18.9|19.29|19.36||18.91|19.35|19.3|||19.04|19.16|18.68|18.56|18.79|18.84|18.23|18.19|17.8|17.82|18.15|18.17|18.42|18.46|18.44|18.55|18.53|19.03|18.68|18.61|18.44|18.55|18.5|18.43|18.51|18.68|18.59|18.76|19.53|19.25|19.36|19.14|18.3|19.97|19.66|19.63|18.93|18.69|18.61|18.4|18.23|18.51|18.49|18.66|18.47|18.46|18.5|18.78|18.89|19.11|19.19|19.22|19.05|18.6|18.62|18.69|18.62|18.31|18.39|18.12|18.06|17.94|18.18|18.24|18.24|18.19|18.34|18.02|18.13|18.13|18.18|18.54|18.25|17.99|18.15|17.93|17.85|18.12|18.1|18.15|18.62|18.43|17.94|18.31|18.39|18.41|18.08|18.02|18.3|18.29|18.24|18.28|18.44|18.38|18.41|17.93|17.7|17.9|17.78|17.56|17.54|17.42|17.16|16.94|16.93|17.01|16.59|16.5|16.55|16.26|16.31|16.05|16.05|15.82|15.59|15.53|15.78|15.42|15.57|15.24|15.21|15.3|15.73|15.68|15.81|15.63|14.99|14.85|15.03|15.28|14.9|15.26|15.17|15.1|15.25|15.04|15.24|14.85|14.53|14.76|14.89|14.7|14.88||15.05|15.23|15.34|15.24|15.39|15.37|15.41|15.45|15.49|14.92|14.65|14.75|14.75|14.64|14.31|14.22|14.15|14.24|14.38|14.58|14.36|14.11
04968|637|/equities/gpt-group|ASX200/EAFAVALUE|4.63|4.63|4.57|4.58|4.66|4.81|4.72|4.72|4.7|4.72|4.74|4.68|4.7|4.6|||4.6|4.6|4.51|4.48|4.55|4.58|4.59|4.57|4.53|4.48|4.5|4.55|4.6|4.53|4.47|4.43|4.41|4.5|4.48|4.49|4.58|4.43|4.41|4.37|4.27|4.31|4.3|4.24|4.06|4.13|4.17|4.37|4.37|4.18|4.13|4.13|4.14|4.09|4.22|4.25|4.26|4.38|4.3|4.28|4.32|4.37|4.39||4.34|4.37|4.36|4.38|4.41|4.36|4.39|4.35|4.35|4.31|4.39|4.46|4.55|4.53|4.52|4.54||4.5|4.64|4.63|||4.6|4.59|4.5|4.49|4.58|4.75|4.73|4.78|4.74|4.65|4.7|4.69|4.75|4.75|4.67|4.64|4.68|4.67|4.72|4.74|4.72|4.74|4.66|4.62|4.63|4.59|4.66|4.76|4.74|4.67|4.78|4.86|4.71|4.29|4.27|4.27|4.25|4.2|4.15|4.03|4.04|4.11|4.25|4.27|4.19|4.13|4.2|4.13|4.01|4.03|4.23|4.09|4.11|4.1|4.12|4.1|4.11|4.05|4.14|4.03|4.03|3.9|3.96|4.06|3.97|3.93|3.96|3.9|3.91|3.95|3.98|3.97|3.93|3.89|3.87|3.86|3.86|3.89|3.78|3.78|3.89|3.8|3.71|3.83|3.71|3.7|3.8|3.81|3.77|3.77|3.77|3.77|3.82|3.77|3.8|3.85|4.04|4.03|3.85|3.83|3.81|3.84|3.93|3.85|3.88|3.93|4.02|4.03|4.09|4.12|4.25|4.2|4.24|4.14|4.18|4.17|4.23|4.22|4.31|4.16|4.13|4.18|4.36|4.38|4.41|4.46|4.32|4.17|4.21|4.3|4.32|4.52|4.36|4.32|4.47|4.48|4.47|4.38|4.13|4.27|4.28|4.47|4.57||4.25|4.16|4.04|3.9|4|3.99|4.13|4.25|4.25|4.05|3.95|4.02|4.01|4.11|3.97|4.04|3.99|4.02|4.1|4.17|4.01|3.87
04969|7471|/equities/graincorp|ASX200|4.9565|4.8984|4.8984|5.0146|5.1404|5.1114|5.1888|5.2566|5.1791|5.1695|5.1695|5.1985|5.3|5.29|||5.14|5.18|5.08|5.17|5.07|5.06|4.93|4.65|4.66|4.44|4.45|4.4|4.4|4.42|4.29|4.3|4.32|4.28|4.23|4.19|4.3|4.25|4.15|4.18|4.16|4.27|4.28|4.36|4.38|4.34|4.44|4.57|4.7|4.76|4.61|4.65|4.61|4.36|4.16|4.1|4.05|4.13|4.06|4.04|3.99|4.03|4.14||4.12|4.13|4.17|4.25|4.21|4.14|4.26|4.2|4.24|4.32|4.28|4.37|4.34|4.12|4.16|4.22||4.14|4.15|4.14|||4.14|4.15|4.16|4.22|4.25|4.27|4.29|4.3|4.4|4.32|4.43|4.43|4.41|4.39|4.45|4.43|4.47|4.39|4.31|4.36|4.42|4.5|4.54|4.44|4.42|4.26|4.36|4.34|4.39|4.25|3.9|3.94|3.97|4.01|3.87|3.75|3.6|3.47|3.47|3.49|3.59|3.66|3.54|3.67|3.63|3.72|3.79|3.95|4.12|4.04|4.01|3.99|4.01|3.96|3.89|3.9|3.91|3.8|3.8|3.67|3.75|3.73|3.83|3.87|3.89|3.94|3.98|3.94|3.95|3.88|3.79|3.82|3.83|3.84|3.87|3.94|3.96|4.34|4.42|4.32|4.45|4.26|4.17|4.24|4.31|4.24|4.17|4.18|4.32|4.25|4.13|4.18|4.2|4.16|4.13|4.12|3.8|3.86|3.8|3.84|3.85|3.7|3.71|3.57|3.68|3.82|3.74|3.79|3.81|3.82|3.76|3.7|3.82|3.81|3.85|3.88|3.88|3.88|3.99|3.95|3.98|4.05|4.07|4.05|4.12|4.17|4.04|4.07|3.97|4.05|3.97|4.09|4.08|4.08|4.07|4.1|4.29|4.15|4.01|4.11|4.19|4.36|4.26||4.39|4.27|4.3|4.33|4.35|4.36|4.34|4.18|4.05|4.14|3.96|3.91|3.85|3.92|3.94|3.88|3.62|3.25|3.29|3.4|3.55|3.48
04970|18522|/equities/growthpoint-properties-aus|ASX200|3.56|3.58|3.55|3.59|3.62|3.69|3.64|3.67|3.64|3.66|3.62|3.61|3.57|3.51|||3.51|3.47|3.39|3.33|3.33|3.3|3.28|3.28|3.25|3.25|3.26|3.31|3.36|3.3|3.25|3.21|3.21|3.24|3.27|3.27|3.28|3.24|3.25|3.25|3.13|3.13|3.06|3.06|2.97|3.01|3.03|3.08|3.13|3.17|3.18|3.18|3.13|3.14|3.2|3.23|3.22|3.28|3.24|3.22|3.2|3.23|3.25||3.27|3.28|3.26|3.24|3.24|3.19|3.22|3.23|3.21|3.28|3.35|3.37|3.39|3.43|3.46|3.51||3.49|3.59|3.75|||3.69|3.53|3.49|3.47|3.55|3.59|3.56|3.59|3.59|3.52|3.54|3.56|3.57|3.6|3.62|3.63|3.66|3.67|3.65|3.73|3.71|3.73|3.72|3.64|3.72|3.73|3.69|3.71|3.67|3.63|3.69|3.67|3.62|3.59|3.56|3.6|3.63|3.58|3.43|3.4|3.38|3.41|3.42|3.48|3.48|3.46|3.44|3.4|3.44|3.48|3.56|3.5|3.51|3.48|3.48|3.49|3.56|3.52|3.54|3.4|3.41|3.35|3.42|3.45|3.44|3.4|3.38|3.35|3.35|3.35|3.37|3.41|3.36|3.31|3.33|3.33|3.36|3.37|3.35|3.34|3.41|3.39|3.28|3.35|3.41|3.35|3.3|3.39|3.25|3.26|3.24|3.13|3.22|3.23|3.23|3.21|3.2|3.24|3.15|3.1|3.08|3.13|3.17|3.14|3.21|3.2|3.22|3.21|3.25|3.28|3.35|3.32|3.33|3.25|3.28|3.29|3.32|3.25|3.25|3.22|3.28|3.19|3.26|3.33|3.34|3.39|3.27|3.2|3.26|3.42|3.35|3.44|3.39|3.31|3.36|3.3|3.33|3.2|3.11|3.14|3.14|3.22|3.27||3.29|3.26|3.24|3.2|3.21|3.2|3.3|3.27|3.18|3.05|2.98|3.03|2.98|2.96|2.95|2.94|2.89|2.9|3.01|2.99|2.93|2.94
04971|7355|/equities/g.u.d.-hlds|ASX200|12.8569|12.7212|12.7018|12.7018|12.6436|12.8472|12.5951|12.7987|12.2945|11.9843|11.9358|11.9358|11.79|11.83|||11.54|11.33|11.17|11.33|11.8|11.62|11.75|11.86|12.07|12.23|11.96|12.17|12.12|12|12.12|12.08|12.52|12.61|12.53|12.05|12.37|12.13|12.05|12.06|11.61|12.01|11.84|11.88|12.07|12.26|12.48|12.45|12.59|12.36|12.19|12.56|12.39|12.4|12.42|12.19|12.02|11.98|11.81|11.54|11.57|11.65|11.88||11.98|11.98|11.88|11.8|11.64|11.46|10.96|10.89|10.77|10.58|10.58|10.93|10.84|10.69|10.96|11.31||11.38|11.94|11.74|||11.89|12.03|11.39|11.53|11.56|11.56|11.11|11.08|10.97|10.93|10.97|10.84|10.71|10.74|10.8|10.98|11|11.08|10.89|11.25|11.32|11.67|11.83|11.88|11.49||11.47|11.75|11.89|11.81|11.85|11.85|11.76|12.31|12.27|12.37|12.38|12.2|12.08|12.25|12.27|12.42|12.49|12.67|12.79|12.92|13.02|12.99|13.03|12.99|12.23|12.12|12.13|11.9|11.55|11.62|11.51|11.45|11.22|10.98|10.98|11.03|10.92|10.57|10.65|10.33|10.06|9.96|10.24|10.37|10.68|10.9|10.9|10.89|10.82|11.03|10.99|10.72|10.81|10.93|11.09|11.05|10.99|11.15|11.22|11.48|11.51|11.34|11.29|11.12|11.49|11.45|11.47|11.09|11.22|11.18|11.32|11.23|11.17|11.13|11.33|11.43|11.34|11.06|10.9|11.4|11.11|11.37|10.94|10.83|10.94|11.11|11.24|11.15|11.26|11.34|11.4|11.04|11.15|11.41|11.37|11.31|11.57|11.41|11.4|11.41|11.38|11.16|10.74|11.21|10.51|11.32|10.93|11.05|11.28|11.04|11.06|10.98|10.49|10.73|10.97|11.07|11.12||10.57|10.93|10.48|10.32|10.32|10.14|9.89|9.74|9.76|9.6|9.31|9.5|9.02|9.06|9.05|8.87|8.76|9.17|9.19|8.84|8.61|8.53
04972|7228|/equities/harvey-norman-holdings-limited|ASX200|5.53|5.73|5.74|5.7|5.7|5.64|5.62|5.68|5.74|5.71|5.77|5.78|5.76|5.71|||5.64|5.73|5.95|5.94|5.95|5.89|5.84|5.84|5.93|6|5.79|5.68|5.65|5.48|5.47|5.33|5.37|5.31|5.33|5.2|5.31|5.31|5.31|5.3|5.24|5.3|5.31|5.35|5.47|5.48|5.64|5.71|5.71|5.74|5.55|5.64|5.63|5.62|5.62|5.49|5.46|5.38|5.36|5.33|5.34|5.32|5.38||5.29|5.23|5.27|5.32|5.51|5.33|5.14|5.14|5.2|4.99|4.98|4.99|4.76|4.75|4.84|4.78||4.69|4.79|4.79|||4.74|4.72|4.65|4.74|4.67|4.69|4.57|4.64|4.63|4.56|4.58|4.6|4.56|4.63|4.66|4.73|4.69|4.68|4.61|4.73|4.83|4.58|4.7|4.59|4.61|4.58|4.53|4.58|4.57|4.54|4.53|4.37|4.49|4.69|4.64|4.6|4.54|4.52|4.42|4.44|4.47|4.62|4.54|4.59|4.67|4.72|4.65|4.68|4.74|4.76|4.67|4.76|4.72|4.67|4.66|4.83|4.74|4.65|4.65|4.53|4.55|4.53|4.59|4.64|4.58|4.54|4.56|4.45|4.44|4.35|4.35|4.34|4.25|4.24|4.23|4.22|4.22|4.29|4.28|4.34|4.45|4.45|4.38|4.42|4.24|4.31|4.3|4.35|4.34|4.28|4.29|4.27|4.17|4.22|4.1|4.01|4.04|4.01|4.07|3.97|4.03|3.75|3.7|3.63|3.72|3.59|3.55|3.58|3.62|3.57|3.62|3.58|3.64|3.58|3.57|3.56|3.59|3.54|3.56|3.52|3.55|3.49|3.59|3.63|3.64|3.59|3.57|3.54|3.48|3.53|3.51|3.61|3.62|3.45|3.45|3.46|3.597|3.538|3.322|3.479|3.627|3.745|3.489||3.529|3.627|3.45|3.342|3.303|3.204|3.312|3.322|3.185|2.998|2.9|2.89|2.919|2.89|2.791|2.782|2.742|2.762|2.929|2.968|2.978|2.791
04973|947866|/equities/hub24-ltd|ASX200|25.5|25.19|24.02|23.64|24.28|23.62|23.47|22.69|22.51|21.65|21.81|22.36|22.88|22.55|||21.34|20.76|19.89|20.65|21.61|20.85|24.24|24.07|24.29|24.51|25.07|25.45|24.67|24.01|21.59|21.25|21.61|20.51|20.1|19.48|20.04|20.2|20.49|20.83|20.9|22.1|23.16|23.15|23.5|24.32|24.95|25.84|26.32|26.86|26.48|26.51|25.8|25.63|25.7|25.94|25.62|24.9|24.94|23.5|24.45|24.87|25.95||26.35|26.45|26.45|26.62|24.86|23.02|23.45|22.51|22.08|22.05|22|22.43|22.05|22.04|22.3|21.73||21.34|21|20.96|||20.83|20.86|20.9|20.54|21.39|20.64|20|20.12|20.21|20.47|21.05|20.93|21.23|21.48|22.04|21.9|21.1|20.92|21.52|20.75|21.06|20.75|21.31|21.11|21.09|21.32|20.77|20.96|21.21|21.2|21.79|21.07|20.54|21.16|21.55|22.39|21.6|21|21.35|22.97|22.72||20.97|21.08|21.39|21.73|21.45|21.41|21.81|22.38|21.82|21.88|21.22|20.76|20.37|20.13|19.01|17.82|17.43|17.84|18.61|18.5|18.35|17.76|17.5|17.55|17.6|17.36|17.31|17.57|17.79|18.17|17.48|17|17.55|17.46|16.8|17.14|17.1|17.1|17.6|16.95|16.3|16.18|16.04|16.1|16.03|15.33|15.57|15.1|15.23|15.41|15.27|14.5|14.3|13.92|13.74|14.22|14.11|14.31|14.07|14.4|14.16|13.73|13.34|13.8|13.53|13.75|13.53|13.66|13.61|13.58|13.21|12.76|12.78|12.25|12|11.6|11.4|11.24|11.07|10.75|11.14|11.15|10.99|11.16|10.28|9.3|9.2|9.73|9.87|10.27|10.47|10.99|10.93|10.43|10.67|10.25|10.19|10.71|11.25|11.4|11.11||11.28|11.16|11.21|10.79|10.36|10.63|10.95|10.65|10.72|10.44|10.13|10.18|10.51|10.21|9.97|9.89|9.85|10.4|10.3|10.19|10.36|10.39
04974|961867|/equities/idp-education-ltd|ASX200|23.72|24.02|24.45|23.26|23.52|23.8|24.31|24.49|24.41|24.21|24.51|24.35|23.75|24.34|||23.8|23.88|23.78|24.52|24.63|25.43|25.17|25.36|25.36|24.45|24.55|25.25|24.99|24.11|23.34|22.86|24.23|24.33|24.3|23.55|24.1|25.09|25.56|26.48|27.26|28.41|26.66|24.87|24.78|25.02|25.02|25.09|25.23|25.08|25.05|24.94|24.96|25.43|24.95|24.65|23.96|23.66|23.97|23.5|22.98|22.8|23.23||21.58|20.41|20.66|20.38|20.19|20.09|19.73|20.07|20.16|20.09|19.85|19.99|19.67|19.79|20.14|20.63||19.85|20|20.06|||20.55|20|19.34|19.08|19.48|20.34|20.37|20.3|20.46|20.48|21.34|21.86|22.36|21.37|22.48|23.4|23.5|23.97|24.47|24.88|25.28|25.64|24.87|24.26|24.46|24.31|23.63|24.16|23.84|23.53|23.08|22.57|22.17|20.09|19.89|19.72|18.94|19.32|19.73|19.28|20.31|20.77|20.4|20.34|19.51|19.81|19.39|18.57|20|19.43|18.93|20.15|19.67|19.37|19.29|19.47|19.31|19.09|18.5|18.36|18.75|19.01|19.09|19.21|19.46|19.38|19.31|18.63|18.83|19.07|19.54|19.73|19.04|19.23|19.21|19.37|18.83|19.67|19.65|19.46|19.73|19.61|19.06|20.07|19.61|19.31|19.44|19.29|19.39|18.43|19.17|14.92|14.22|13.96|14|13.62|13.67|13.44|13.43|12.94|13.14|13.34|13.45|13.28|13.3|13.71|13.44|13.82|13.9|14|14.48|14.16|14.51|14.03|14.18|14.04|14.46|14.05|14.56|14.91|15.48|15.42|16.06|16.36|16.58|17.39|16.59|15.49|15.21|15.54|15.5|16.24|16.45|16.67|17.32|16.3|16.57|16.6|16.15|16.35|16.46|17.17|17.04||16.94|17.43|17.24|17.21|17.16|17.03|17.43|16.79|17.14|16.76|16.11|15.33|14.89|14.97|14.8|14.3|14.31|14.88|14.91|15.55|15.42|15.21
04975|7714|/equities/independence-grp|ASX200|7.13|6.95|6.95|6.98|6.98|7.07|7.17|6.81|6.76|6.66|6.69|6.72|6.51|6.47|||6.28|6.28|6.3|6.41|6.28|6.23|6.1|6.25|6.24|6.36|6.4|6.36|6.49|6.44|6.4|6.16|6.3|6.28|6.39|6.36|6.52|7.08|6.79|6.93|7.03|7.16|7.13|7.3|6.99|6.63|6.82|6.95|6.71|6.55|6.46|6.52|6.48|6.52|6.35|6.37|6.31|6.48|6.47|6.46|6.42|6.71|6.79||7.11|7.05|7.11|7.16|7.21|7.11|7.14|7.12|7.1|7.06|7.1|7.25|7.57|7.05|6.75|6.72||6.38|6.28|6.24|||6.18|6.25|6.1|6.32|6.26|6.42|6.41|6.2|6.25|6.32||||5.043|5.038|4.909|4.801|4.741|4.642|4.761|4.751|4.82|4.86|4.85|4.771|4.761|4.83|4.86|4.86|4.771|4.593|4.672|4.682|4.751|4.603|4.474|4.543|4.603|4.405|4.395|4.316|4.197|4.197|4.434|4.335|4.345|4.405|4.286|4.365|4.316|4.355|4.306|4.464|4.474|4.474|4.385|4.345|4.335|4.157|4.028|4.177|4.118|4.266|4.197|4.256|4.207|4.325|4.296|4.494|4.523|4.553|4.652|4.702|4.583|4.444|4.355|4.345|4.464|4.415|4.306|4.504|4.444|4.335|4.385|4.405|4.583|4.424|4.563|4.494|4.444|4.464|4.523|4.612|4.553|4.652|4.682|4.692|4.781|4.781|4.84|4.949|4.751|4.692|4.612|4.553|4.632|4.751|5.474|5.513|5.365|5.117|5.137|5.127|5.097|5.058|4.929|5.078|4.969|5.018|4.801|4.9|5.018|5.038|4.959|4.84|4.86|4.9|4.82|4.662|4.83|4.741|4.979|4.89|4.929|4.801|4.929|4.929|4.979|4.721|5.008|5.068|5.236|5.266||5.078|5.187|5.246|5.107|5.127|4.969|4.89|5.008|4.9|4.87|4.939|5.137|4.979|4.88|4.791|4.652|4.513|4.494|4.513|4.553|4.494|4.622
04976|7635|/equities/iluka-resources-limited|ASX200|7.2363|7.2265|7.2069|7.2657|7.2167|7.2069|7.2167|6.9915|6.962|7.08|7.109|7.119|7.158|7.07|||7.129|7.06|7.089|7.089|6.629|6.443|6.443|6.698|6.59|6.57|6.766|6.678|6.737|6.776|6.805|6.57|6.6|6.737|6.766|6.933|7.226|7.315|7.285|7.295|7.266|7.373|7.226|7.344|7.187|6.913|7.246|7.295|7.001|6.933|6.874|6.854|6.815|6.61|6.698|6.384|6.433|6.394|6.345|6.228|6.316|6.473|6.512||6.894|6.805|6.894|6.766|6.649|6.492|6.678|6.678|6.766|6.463|6.482|6.58|6.473|6.247|6.482|6.453||6.355|6.208|6.14|||6.179|6.12|6.061|6.286|6.149|5.954|5.797|5.64|5.709|5.787|5.719|5.787|5.63|5.601|5.591|5.542|5.258|5.239|5.229|5.307|5.268|5.346|5.278|5.141|5.121|5.121|5.111|5.043|4.945|4.867|4.965|5.053|5.092|5.16|5.033|4.896|4.935|4.906|4.974|5.043|4.827|5.043|5.102|5.2|5.014|5.102|5.025|5.004|5.014|4.994|4.875|4.932|4.953|4.906|4.865|4.829|4.746|4.715|4.715|4.597|4.7|4.648|4.782|4.762|4.844|4.865|4.968|4.839|4.901|4.953|4.958|5.045|5.071|5.014|4.947|5.148|5.04|5.102|5.112|5.097|5.2|5.221|5.102|5.226|5.21|5.334|5.298|5.2|5.19|5.112|5.143|5.138|5.092|4.973|4.947|4.989|4.963|4.983|4.963|4.896|4.968|4.849|4.86|4.741|4.664|4.839|4.736|4.829|4.793|4.741|4.767|4.762|4.752|4.628|4.597|4.654|4.659|4.54|4.587|4.504|4.535|4.535|4.571|4.453|4.525|4.355|4.355|4.401|4.262|4.396|4.375|4.473|4.406|4.329|4.319|4.344|4.422|4.545|4.406|4.514|4.654|4.741|4.782||4.643|4.679|4.535|4.427|4.396|4.236|4.298|4.288|4.283|4.231|4.18|4.283|4.205|4.092|3.948|3.937|3.783|3.855|3.814|3.845|3.762|3.912
04977|7569|/equities/incitec-pivot|ASX200|2.2961|2.2702|2.2961|2.2961|2.3737|2.3737|2.4169|2.4083|2.391|2.4169|2.4255|2.4169|2.4428|2.3133|||2.5205|2.5119|2.4946|2.5378|2.5291|2.4428|2.391|2.4514|2.486|2.3996|2.4083|2.3824|2.4428|2.4083|2.3824|2.3565|2.3565|2.4083|2.4083|2.3479|2.3996|2.391|2.3479|2.2874|2.2961|2.2788|2.2011|2.2011|2.1493|2.1925|2.2356|2.2874|2.2615|2.2184|2.2788|2.2961|2.322|2.3306|2.3651|2.4083|2.3651|2.3824|2.3651|2.3565|2.2788|2.2443|2.322||2.3737|2.4169|2.3565|2.2961|2.2443|2.1752|2.1838|2.1666|2.0544|2.0371|2.0889|2.1062|2.1148|1.9767|1.9335|1.9681||1.9681|1.9853|1.9767|||1.9853|1.9594|1.9594|1.9767|1.9939|1.9939|1.9853|1.9853|2.0026|2.0198|2.063|2.0716|2.0371|2.0975|2.0371|2.0198|2.0285|2.0285|1.9767|2.0544|2.0803|2.1234|2.0371|2.0026|1.9681|2.0026|1.9681|1.9249|1.8299|1.804|1.8127|1.7609|1.8127|1.8645|1.7954|1.7782|1.7609|1.7695|1.6789|1.6573|1.7005|1.7695|1.7954|1.8386|1.804|1.7695|1.7782|1.7868|1.8299|1.8299|1.8299|1.7695|1.8213|1.8299|1.8472|1.8299|1.7782|1.7782|1.7782|1.7177|1.7868|1.7523|1.8386|1.8472|1.8558|1.8386|1.8904|1.7954|1.7868|1.7954|1.7782|1.804|1.8299|1.8472|1.804|1.8213|1.8213|1.8386|1.7868|1.7868|1.8299|1.8127|1.7609|1.8127|1.8213|1.8127|1.8299|1.8731|1.8386|1.8299|1.7954|1.8299|1.8472|1.8731|1.8731|1.8386|1.8558|1.8731|1.9076|1.8386|1.8472|1.7609|1.6616|1.6228|1.5926|1.6314|1.5969|1.6314|1.6314|1.6357|1.6444|1.64|1.6314|1.6185|1.6746|1.6789|1.6703|1.5796|1.6185|1.5969|1.6185|1.6098|1.6357|1.6228|1.6659|1.6832|1.6659|1.6185|1.5753|1.6185|1.6314|1.6918|1.7048|1.6962|1.7177|1.7436|1.735|1.7436|1.6271|1.6832|1.7609|1.899|1.9335||1.8213|1.7868|1.8472|1.7695|1.7177|1.735|1.7782|1.7782|1.722|1.6616|1.64|1.6703|1.6832|1.6832|1.6789|1.7091|1.6832|1.735|1.7695||1.8904|1.899
04978|7553|/equities/ing-real-est|ASX200|5.2198|5.2198|5.1605|5.2099|5.2198|5.1803|5.1407|5.1407|5.04|4.96|5.12|5.02|5.01|4.98|||4.96|5|4.97|5.02|5.03|5|4.98|4.95|4.92|4.9|4.84|4.95|4.96|4.87|4.81|4.77|4.81|4.85|4.9|4.91|4.93|4.96|4.92|4.99|4.8|4.77|4.79|4.85|4.91|4.96|5|4.99|5.22|5.33|5.32|5.31|5.28|5.32|5.31|5.32|5.31|5.42|5.17|5.06|4.96|4.87|4.87||4.95|4.89|4.81|4.77|4.7|4.68|4.73|4.75|4.73|4.73|4.76|4.83|4.8|4.84|4.94|4.94||4.86|5.06|4.97|||4.88|4.84|4.78|4.8|4.84|4.9|4.86|4.94|4.96|4.73|4.69|4.66|4.72|4.77|4.74|4.77|4.7|4.67|4.66|4.59|4.66|4.64|4.58|4.5|4.49|4.51|4.57|4.57|4.68|4.6|4.7|4.68|4.61|4.85|4.81|4.86|4.75|4.66|4.6|4.56|4.51|4.6|4.55|4.65|4.68|4.7|4.74|4.82|4.85|4.78|4.86|4.64|4.6|4.55|4.57|4.58|4.62|4.56|4.61|4.56|4.6|4.51|4.5|4.45|4.42|4.39|4.44|4.35|4.43|4.43|4.39|4.5|4.44|4.37|4.32|4.35|4.39|4.5|4.51|4.55|4.57|4.58|4.55|4.66|4.59|4.58|4.58|4.62|4.72|4.65|4.58|4.75|4.74|4.62|4.66|4.55|4.57|4.62|4.66|4.72|4.66|4.65|4.61|4.54|4.7|4.73|4.71|4.72|4.55|4.55|4.49|4.31|4.34|4.31|4.37|4.37|4.47|4.27|4.35|4.34|4.34|4.4|4.45|4.47|4.55|4.54|4.43|4.44|4.31|4.44|4.45|4.59|4.54|4.4|4.63|4.44|4.39|4.29|4.25|4.22|4.15|4.25|4.4||4.24|4.41|4.35|4.23|4.26|4.29|4.09|4.07|4.03|3.89|3.81|3.78|3.81|3.84|3.68|3.58|3.51|3.54|3.61|3.61|3.57|3.57
04979|993193|/equities/inghams-group-ltd|ASX200|3.34|3.35|3.32|3.32|3.32|3.33|3.34|3.31|3.3|3.33|3.33|3.34|3.33|3.32|||3.36|3.34|3.41|3.43|3.6|3.45|3.47|3.43|3.38|3.41|3.43|3.43|3.57|3.59|3.56|3.54|3.55|3.46|3.46|3.44|3.4|3.44|3.5|3.56|3.51|3.61|3.69|3.65|3.66|3.75|3.62|3.57|3.58|3.49|3.5|3.53|3.61|3.57|3.54|3.48|3.43|3.39|3.31|3.29|3.29|3.32|3.18||3.19|3.18|3.2|3.18|3.19|3.12|3.14|3.11|3.14|3.2|3.22|3.23|3.17|3.16|3.18|3.18||3.12|3.15|3.17|||3.15|3.14|3.15|3.15|3.23|3.18|3.17|3.19|3.13|3.08|3.09|3.13|3.08|3.08|3.09|3.11|3.07|3.09|3.06|3.12|3.13|3.17|3.19|3.2|3.19|3.22|3.25|3.26|3.14|3.14|3.22|3.27|3.24|3.26|3.28|3.31|2.85|2.88|2.9|2.86|2.88|2.92|2.89|2.97|3.02|3.01|3.04|3.01|3.04|3.06|3.05|3.05|3.07|3.06|3.1|3.1|3.07|3.05|3.05|2.99|2.98|2.98|3.03|3.04|2.97|3|2.99|2.95|3.04|3.07|3.05|3.12|3.13|3.17|3.2|3.28|3.28|3.24|3.28|3.29|3.29|3.28|3.18|3.22|3.31|3.31|3.38|3.42|3.43|3.39|3.29|3.29|3.3|3.26|3.25|3.26|3.23|3.24|3.23|3.22|3.22|3.27|3.33|3.25|3.32|3.36|3.35|3.3|3.28|3.37|3.39|3.37|3.54|3.51|3.43|3.48|3.53|3.41|3.51|3.52|3.53|3.52|3.51|3.4|3.36|3.38|3.34|3.2|3.17|3.2|3.23|3.28|3.29|3.33|3.32|3.41|3.39|3.34|3.22|3.35|3.41|3.48|3.4||3.36|3.36|3.31|3.32|3.32|3.42|3.32|3.34|3.17|3.09|3.06|3.13|3.18|3.17|3.17|3.14|3.04|3.08|3.16|3.15|3.19|3.22
04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|4.66|4.69|4.75|4.81|4.82|4.86|4.82|4.75|4.82|4.83|4.89|4.93|4.83|4.83|||4.79|4.68|4.63|4.72|4.79|4.8|4.84|4.78|4.75|4.86|4.77|4.74|4.68|4.66|4.65|4.62|4.56|4.62|4.81|4.82|4.88|4.88|4.93|4.96|4.99|5.11|5.03|5.07|4.92|4.95|5.05|5.14|5.2|5.31|5.34|5.35|5.29|5.06|4.94|4.94|4.86|4.97|4.87|4.86|4.85|4.96|4.97||4.98|5|5.12|5.12|5.07|5.02|5.05|5.1|5.04|5|4.9|4.75|4.75|4.7|4.65|4.72||4.7|4.78|4.84|||4.82|4.79|4.74|4.85|4.91|5.08|5.09|5.13|5.12|5.08|5.15|5.2|5.22|5.2|5.12|5.15|5.27|5.25|5.15|5.32|5.28|5.34|5.25|5.13|||5.46|5.41|5.31|5.23|5.31|5.33|5.19|5.01|4.85|4.83|4.76|4.8|4.68|4.77|4.65|4.73|4.82|4.94|4.84|4.9|4.81|4.76|4.87|4.79|4.78|4.78|4.9|4.79|4.73|4.68|4.69|4.64|4.63|4.41|4.5|4.38|4.54|4.55|4.62|4.5|4.6|4.47|4.54|4.53|4.6|4.7|4.66|4.67|4.71|4.82|4.76|4.88|4.79|4.75|4.92|4.85|4.78|4.77|4.89|4.94|4.97|5.06|5.01|4.98|5.05|5.09|5.08|5.06|5.1|5.1|5.12|5.04|5.01|5.03|5.07|5.14|5.21|5.1|5.09|5.14|4.99|5.04|5.04|5.32|5.77|5.68|5.76|5.57|5.66|5.59|5.66|5.59|5.56|5.54|5.59|5.7|5.78|5.8|5.83|5.75|5.59|5.77|5.67|5.84|5.69|5.88|5.95|6.08|5.99|5.92|6.02|5.93|5.66|5.64|5.85|6.19|6.21||6.18|6.2|6.23|6.01|6.03|6.11|6.16|6|5.86|5.62|5.53|5.5|5.48|5.45|5.44|5.41|5.38|5.42|5.4|5.46|5.28|5.3
04981|7379|/equities/invocare|ASX200|11.46|11.44|11.49|11.45|11.48|11.49|11.46|11.48|11.5|11.51|11.52|11.44|11.41|11.43|||11.36|11.21|11.34|11.46|11.35|11.24|11.3|11.28|11.36|11.4|11.37|11.5|11.44|11.39|11.31|11.19|11.2|11.16|11.16|11.15|11.25|11.22|11.29|11.34|11.23|11.26|11.28|11.24|11.11|11.03|10.85|10.83|11.25|11.2|11.05|11.26|11.64|11.94|12.15|11.83|11.54|11.81|11.55|11.37|11.16|12.17|11.51||11.53|11.52|11.49|11.49|11.54|11.44|11.53|11.84|11.6|11.6|11.61|11.65|11.51|11.42|11.58|11.64||11.45|11.78|11.65|||11.43|11.54|11.34|11.48|11.51|11.45|11.4|11.4|11.34|11.38|11.7|11.77|11.59|11.24|11.23|11.19|11.18|11.26|11.13|11.45|11.51|11.47|11.44|11.39|11.38|11.41|11.48|11.4|11.49|11.55|11.64|11.5|11.12|10.76|10.67|10.6|10.33|10.3|10.13|10.09|10.19|10.26|10.39|10.51|10.45|10.61|10.65|10.39|10.47|10.41|10.3|10.19|10.19|10.1|10.17|10.38|10.42|10.24|10.15|9.84|9.85|9.77|9.88|9.8|9.94|9.81|9.79|9.46|9.62|9.54|9.55|9.54|9.5|9.64|9.59|9.62|9.66|9.79|9.69|9.76|9.82|9.66|9.68|9.97|10|9.87|9.83|9.97|10.16|10.23|9.79|9.94|10|9.97|10.01|10.1|10.05|9.94|9.96|9.85|9.67|9.55|9.56|9.56|9.55|9.93|9.71|9.97|10.09|10.27|10.48|10.25|10.39|10.25|10.42|10.32|10.26|10.11|10.3|10.3|10.3|10.3|10.44|10.5|10.67|10.86|10.51|10.48|10.41|10.5|10.43|10.6|10.73|10.8|11.36|11.12|11.31|11.38|11.05|11.16|11.3|11.59|11.58||11.19|11.23|11.26|11.19|11.39|11.38|11.69|11.61|11.2|11.25|11.01|11.28|11.13|11.02|11|10.55|10.39|10.75|10.8|11|10.93|10.44
04982|7333|/equities/ioof-hldg|ASX200|3.4427|3.4427|3.4725|3.532|3.5618|3.6114|3.6709|3.661|3.6312|3.6015|3.62|3.66|3.64|3.56|||3.52|3.51|3.44|3.47|3.56|3.51|3.54|3.54|3.43|3.49|3.41|3.38|3.41|3.43|3.39|3.38|3.38|3.4|3.25|3.18|3.27|3.27|3.27|3.29|3.23|3.29|3.34|3.23|3.1|3.09|3.15|3.24|3.33|3.28|3.24|3.27|3.24|3.26|3.37|3.39|3.24|3.25|3.13|3.14|3.07|3.15|3.53||3.61|3.68|3.68|3.71|3.65|3.62|3.65|3.63|3.62|3.58|3.54|3.54|3.52|3.39|3.39|3.5||3.47|3.53|3.57|||3.55|3.47|3.43|3.57|3.59|3.69|3.65|3.63|3.68|3.58|3.64|3.68|3.68|3.74|3.74|3.71|3.76|3.82|3.67|3.68|3.69|3.79|3.66|3.55|3.54|3.45|3.43|3.37|3.33|3.26|3.3|3.37|3.3|3.17|3.09|3.01|2.95|2.97|2.84|2.88|2.9|2.95|3|3.16|3.15|3.2|3.25|3.26|3.31|3.24|3.22|3.17|3.21|3.24|3.22|3.15|3.13|3.1|3.16|3.01|3.06|3.03|3.13|3.1|3.04|3.01|3.04|3.01|3.05|3.08|3.03|3.15|3.04|3.05|3.21|3.34|3.29|3.37|3.37|3.54|3.57|3.53|||||4.2|4.19|4|3.95|4.06|4.02|3.98|4.08|4.13|4.11|4.02|4.02|4.06|4.04|4.06|3.99|4.08|4.07|4.14|4.41|4.78|4.81|4.88|4.93|5.07|4.92|4.85|4.66|4.71|4.69|4.53|4.66|4.49|4.49|4.62|4.48|4.56|4.54|4.45|4.56|4.52|4.46|4.36|4.65|4.28|4.53|4.56|4.62|4.58|4.52|4.59|4.65|4.16|4.28|4.52|4.88|4.95||4.73|4.58|4.46|4.47|4.36|4.39|4.41|4.38|4.23|4.04|3.93|3.97|3.92|3.9|3.74|3.66|3.6|3.81|3.87|3.97|4.02|3.84
04983|942738|/equities/iph-ltd|ASX200|7.21|7.2|7.11|7.15|7.19|7.26|7.35|7.27|7.3|7.19|7.19|7.08|6.96|6.76|||6.75|6.62|6.6|6.54|6.63|6.6|6.63|6.63|6.71|6.53|6.53|6.51|6.46|6.42|6.41|6.15|6.33|6.32|6.27|6.09|6.24|6.17|6.08|6.02|6.12|6.1|5.93|5.86|6.07|6.29|6.72|6.12|6.11|6.07|6.15|6.18|6.28|6.32|6.43|6.53|6.53|6.48|6.45|6.33|6.33|6.23|6.32||6.28|6.27|6.38|6.27|6.17|6.04|5.86|5.9|5.95|6.01|6.02|6.16|6.24|6.42|6.51|6.57||6.43|6.54|6.56|||6.46|6.37|6.2|6.38|6.41|6.46|6.44|6.47|6.52|6.56|6.65|6.63|6.67|6.62|6.89|6.95|6.96|6.96|6.92|6.92|7.03|6.94|7.21|7.13|7.13|7.03|6.98|6.9|6.96|6.89|6.92|6.91|6.9|6.87|6.82|6.66|6.72|6.59|6.51|6.57|6.76|6.79|6.8|6.96|6.99|6.95|7.25|7.33|7.44|7.33|7.35|7.3|7.33|7.21|7.11|7.11|7.07|7.01|7.14|7.05|7.17|7.16|7.35|7.36|7.5|7.52|7.52|7.29|7.25|7.18|7.15|7.12|7|7|6.96|6.81|6.79|6.65|6.54|6.75|6.88|6.92|6.77|6.86|6.87|7.01|7.21|7.5|7.6|7.44|7.62|8.46|8|7.83|7.85|7.87|7.8|7.66|7.54|7.57|7.58|7.66|7.8|7.54|7.44|7.61|7.5|7.51|7.6|7.69|7.62|7.56|7.79|7.74|7.53|7.6|7.64|7.5|7.49|7.75|7.55|7.7|7.89|7.84|7.72|7.7|7.39|7.46|7.36|7.6|7.48|7.89|7.82|7.92|8.07|8.07|7.98|7.85|7.49|7.61|7.81|7.49|7.25||7.14|7.45|7.41|7.51|7.6|7.56|7.5|7.61|7.72|7.45|7.38|7.34|7.46|7.37|7.45|7.4|7.29|7.34|7.49|7.54|7.25|7.25
04984|7558|/equities/iress-mrkt-tech|ASX200|10|9.93|9.95|10.16|10.19|10.18|10.08|10.1|9.76|9.37|9.41|9.37|9.4|9.43|||9.37|9.18|8.99|9.09|9.25|9.34|9.3|9.3|9.34|9.38|9.36|9.62|9.69|9.59|9.53|9.4|9.26|9.08|9.07|9.02|9.12|9.13|9.14|9.15|9.19|9.29|9.18|9.52|9.71|9.96|10.25|9.8|9.97|9.98|9.9|9.9|9.97|10.01|10.21|10.27|10.14|10.53|10.2|9.98|10|9.95|10.17||10.26|10.16|10.43|10.37|10.43|10.33|10.27|10.38|10.19|10.17|10.2|10.35|10.25|10.35|10.64|10.72||10.61|10.83|10.82|||10.55|10.51|10.42|10.64|10.82|10.71|10.43|10.14|10.17|10.2|10.19|10.45|10.24|10.18|10.14|10.14|10.3|10.47|10.41|10.62|10.63|10.46|10.15|9.85|9.73|9.63|9.88|9.75|9.78|9.78|9.89|9.9|9.97|10.19|10|9.85|9.19|9.04|8.97|9.17|9.28|9.39|9.48|9.76|9.83|9.95|10.02|9.88|10.06|9.96|10.06|10.02|10.1|10.09|9.83|9.78|9.73|9.63|9.65|9.44|9.52|9.57|9.79|9.63|9.53|9.66|9.73|9.58|9.67|9.7|9.72|9.82|9.8|9.89|9.88|9.96|9.99|10.27|10.28|10.24|10.68|10.68|10.6|10.72|10.82|10.74|10.59|10.89|10.82|10.52|10.75|11.23|11.01|10.94|10.67|10.74|10.42|10.42|10.4|10.33|10.44|10.33|10.41|10.27|10.27|10.49|10.12|10.37|10.44|10.37|10.58|10.59|10.75|10.58|10.65|10.72|10.88|10.65|10.74|10.73|10.87|10.79|11.07|11.09|11.01|11|10.85|10.95|10.7|10.8|10.66|10.91|10.75|10.88|11.37|11.35|11.51|11.13|10.73|10.84|11.22|11.55|11.47||11.57|11.78|11.49|11.68||11.21|11.19|11.44|11.49|11.18|10.86|10.93|10.94|10.66|10.65|10.59|10.51|10.6|10.59|10.81|10.92|10.88
04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|44.34|43.94|43.18|42.92|43.19|42.81|43.18|42.31|41.53|41.65|42.85|41.96|41.68|41.56|||41.36|39.84|39.19|39|39.35|38.88|38.5|37.89|37.77|37.24|38.26|38.48|38.65|37.77|38.71|37.63|37.02|36.77|36.86|36.8|37.7|38.07|38.31|37.64|36.51|37.74|37.88|38.96|38.26|39.1|39.5|40|40.54|40|40|40.03|40.51|40.46|40.05|38.61|37.84|37.72|37.04|35.99|36.16|36.09|37.56||37.33|37.13|37.09|37.37|37.06|36.22|36.25|36.45|36.22|35.55|35.63|36.23|35.92|36.07|37.62|38.07||37.56|38.14|38.08|||37.82|37.98|37.18|37.51|37.06|38.4|37.96|36.95|36.62|36.32|36.16|36.38|36.67|37.05|37|36.75|37.51|38.08|38.77|38.35|38.33|38.88|39.19|38.72|38.29|39.56|39.14|38.9|38.47|37.72|37.14|36.86|35.59|37.69|36.36|36.6|36.46|35.65|34.59|33.99|34.4|34.38|34.55|35.05|35.38|35.89|35.71|35.39|35.57|35.54|36.34|35.16|34.61|34.64|35.05|34.71|33.87|33.47|33.66|32.94|33.5|32.57|32.69|32.24|31.53|31.06|31.35|30.08|29.86|29.86|30.08|30.47|29.81|30.1|29.98|29.89|29.6|29.82|29.43|29.62|30.76|30.7|29.61|30.3|30.74|31.6|31.32|31.4|31.45|30.84|31.09|30.64|30.57|30.16|29.98|30.51|30.77|31.67|29.64|29.54|29.6|29.45|29.17|28.56|28.47|28.72|28.11|28.89|28.58|27.88|28.37|28.04|28.4|27.37|28.02|27.51|27.59|26.34|26.26|25.93|26.25|26.14|27.27|26.88|27.17|27.36|27.18|27.05|25.56|25.93|26.08|27.13|27.96|28.15|26.24|25.98|26.78|26.47|24.86|25.44|26.07|27.14|26.86||26.49|26.26|26.11|25.95|25.93|25.5|26.31|25.95|25.26|24.49|23.14|23.31|23.39|23.41|21.05|21.17|20.88|20.76|21.25|21.79|21.26|21.11
04986|32565|/equities/henderson-group-plc.|ASX200|42.8|43.08|42.4|42.85|43.41|43.22|42.5|42.2|42.8|42.15|42.86|43|42.93|42.1|||41.6|41.04|40.04|41.2|41.25|40.52|39.9|40.87|42.15|41.8|41.39|41|41.81|41.12|40.88|40.7|39.48|39.84|39.22|37.27|37.38|38.05|38.7|38.32|37.38|38.74|37.47|37.7|37.16|36.72|37.69|39.06|39.47|39.4|39.63|40.59|40.54|40.69|40.96|40.19|42.59|41.74|42.09|40.22|41.56|40.35|41.84||43.59|43.1|44.17|43.49|44.63|44.3|43.99|44.34|43.86|43.5|43.29|43.57|43.46|40.26|41.14|42.18||42.23|42.56|42.89|||42.33|42.1|42|42.4|42.37|42.79|42.42|41.8|42.9|42.87|43.5|44.81|44.09|43.28|41.99|39.18|39.29|39.2|39.29|39.13|39.24|39.41|38.68|36.57|36.6|36.92|37.18|36.99|36.74|35.91|36.3|36.17|35.9|35.2|35.64|36.13|35.82|35.47|34.97|34.89|35.94|36.05|37|37.8|37.89|38|39.01|39.35|39.84|39.9|39.8|39.42|38.79|38|37.27|35.18|34.56|34.57|34.92|32.8|29.97|29.87|29.93|28.85|28.1|27.72|26.87|26.45|26.96|27.23|27.26|26.86|26.39|26.52|26.56|27.06|27.29|28.41|28.06|28.25|28.95|28.1|27.97|28.63|29.02|28.64|29.23|29.35|28.45|28.22|28.97|29.11|29.45|29.32|29.38|29.3|29.8|29.59|29.52|28.9|29.96|29.23|29.88|29.22|29.12|30.28|31.21|31.65|31.29|31.45|31.39|31.15|30.67|29.91|30.66|30.63|29.96|29.5|29.79|29.1|30.6|30.2|30.73|30.36|31|30.16|30.7|30.96|29.56|31.17|30.5|32.09|32.05|32.86|32.39|32.45|33.18|33.34|31.73|33|34.5|36.1|36.98||34.82|33.73|32.85|32.8|32.33|32.73|33.42|33.18|32.05|31.61|30.65|30.52|29.81|29.1|27.76|27.3|27.25|28.8|29.4|29.56|29.08|27.53
04987|7274|/equities/jb-hi-fi|ASX200|50.14|52.8|53.4|52.98|52.51|51.93|52.18|52.75|52.65|52.15|52.23|52.23|52.35|52.61|||51.01|51.78|51.75|52.04|53.96|53.12|52.76|51.49|51.84|52.01|51.1|49.81|49.32|48.58|48.67|48.13|47.65|46.54|45.98|45.33|46.4|45.54|45.76|44.62|43.41|45.55|47.33|47.91|49.67|49.72|50.47|51.06|51.59|52.44|50.89|51.18|51.92|52.05|52.15|51.09|51.59|52.04|51.72|50.74|51.77|51.26|52.47||52.04|51.01|52|52.15|53.69|52.7|50.77|51.24|51.86|50.7|49.76|49.82|47.45|48.27|49.25|49.88||48.62|48.85|48.47|||48.32|48.05|47.68|48.38|48|47.38|46.7|46.21|46.16|44.02|44.77|43.92|42.89|43.97|45|45.59|45.3|46.35|45.71|46.04|45.78|45.39|46.15|45.5|46.02|45.55|45.57|45.74|46.37|45.81|45.46|44.42|46.46|50.18|48.75|48.81|48.55|48.17|47.8|47.43|47.38|50.5|49.41|49.51|50.83|51.28|51.03|51.86|52.2|52.18|52.03|52.58|51.3|50.21|49.69|49.6|48.75|47.04|47.24|46.21|46.49|47.06|47.36|47.11|47.59|47.44|48.14|47.07|47|47.05|47.26|47.67|46.76|46.46|46.85|47.14|47.08|47.3|48.68|49.78|50.83|51.1|50.12|50.16|51.16|51.76|52.27|52.4|51.46|50.94|51|50.24|48.07|49.6|47.33|46.4|46.3|45.74|46.04|45.66|45.78|44.79|44.08|44.62|45.67|45.59|44.47|44.63|45|44.44|44.27|43.21|43.72|42.87|43.22|42.57|43.13|42.47|42.95|42.4|42.66|42.4|43.48|43.09|42.69|42.7|42.8|43.03|42.91|42.24|41.51|41.87|41.45|39.82|39.98|39.8|41.82|40.21|38.01|40|40.22|42|40.31||40.35|40.29|39.89|38.81|37.96|37.12|37.74|37.5|36.5|36.45|35.15|35.64|35.36|35.32|34.01|34.29|34.2|35.03|35.11|36.12|35.26|33.99
04988|985811|/equities/kogan-com-ltd|ASX200|10.69|12.47|12.93|13.36|13.36|13.31|13.5|13.5|13.05|12.99|13.3|12.56|12.74|13.03|||12.47|12|12.16|12.62|13.21|12.76|12.85|13.33|13.67|14.16|14.03|13.88|13.9|13.42|13.8|13.07|13.39|13.3|13.03|13.72|14.29|14.43|13.93|14.26|13.98|15.6|15.9|15.57|16.13|16.2|16.43|16.85|16.65|17.56|16.76|16.65|17.26|17.38|17.48|17.28|17.04|17.45|17.49|17.31|17.99|19.66|20.91||21.67|20.88|20.96|20.88|20.95|20.68|20.06|20.26|20.32|19.63|19.31|19.8|19.4|19.02|19.81|19.42||19|19.32|18.97|||18.77|18.65|18.06|18.9|18.04|18.43|18.25|17.55|18.35|18.16|18|18.2|17.57|18.04|17.38|17.35|16.11|16.4|16.4|16.19|16.35|15.54|16.38|17.3|17.5|18.33|19.02|19.03|19.72|19.46|19.92|19.63|19.81|23.9|22.7|22.09|21.58|20.9|20.35|20.59|21.13|21.03|20.5|20.61|21.98|23.05|24.53|25.1|25.08|24.75|24.6|24.45|22.72|22.14|22.03|22.2|22.01|20.77|20.31|20.02|20.1|20.18|21.17|20.61|20.03|19.94|20.49|20.08|19.82|20.79|20.15|20.41|19.23|18.72|18.85|19.3|19.46|20|19.88|19.32|21.67|21.67|21.51|20.8|20.86|21.23|20.89|21.19|21.91|21.7|21.99|22|22.99|20.51|21.84|20.07|20.47|20.87|20.66|18.81|18.98|19.02|18.86|18.25|16.66|16.86|16.38|16.58|17|17.31|17.54|17.41|17.75|17.34|17|17.83|18.17|17|17.64|17.29|16.88|16.46|16.73|15.55|15.61|15.73|14.85|14.72|13.91|14.73|14.98|15.51|14.77|14.41|14.38|14.04|14.05|13.39|13|13.15|13.23||12.38||12.38|11.4|11.19|11.2|10.94|11.23|10.56|10.43|10.02|9.73|9.5|9.47|8.87|8.35|8.75|8.76|8.55|8.66|8.85|8.36|8.7|8.56
04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|12.53|12.67|12.62|12.84|13.09|13.21|13.3|13.25|13.17|13.24|13.38|13.35|13.34|13.02|||12.93|12.92|12.87|12.87|13.02|12.97|13|13.03|13.11|13.01|12.91|13.16|13.41|13.25|12.9|13|13.3|13.63|13.42|13.46|13.6|13.73|13.63|13.54|13.3|13.42|12.92|12.71|11.73|11.89|11.77|11.85|11.75|11.87|11.94|12.01|12.07|12.1|12.38|12.45|12.29|12.35|12.27|12.27|12.01|12.05|12.18||12.53|12.5|12.53|12.45|12.7|12.62|12.77|12.72|12.9|13.29|13.09|13.01|13.04|12.93|13.15|13.33||13.1|13.34|13.35|||13.28|12.98|12.9|13.04|13.17|13.54|13.36|13.38|13.61|13.73|14.09|14.32|14.23|14.3|14.37|14.36|14.47|14.31|14.16|14.2|14.39|14.76|14.49|14.34|14.49|14.89|14.47|14.56|14.39|14.28|14.4|14.62|14|13|13.03|12.83|12.84|12.69|12.35|11.96|12.03|12.27|12.58|12.75|12.62|12.52|12.68|12.67|12.47|12.39|12.41|12.21|12.15|11.86|11.98|11.95|11.84|11.49|11.31|10.86|11.14|11.03|11.42|11.54|11.6|11.75|12|11.77|11.95|11.73|11.53|11.82|11.9|12.12|12.15|12.58|12.72|12.64|12.43|12.21|12.5|12.12|11.88|11.62|11.19|11.17|11.21|11.31|11.42|11.52|11.19|11.31|11.6|11.68|11.52|11.37|11.48|11.44|11.18|11.05|11.11|10.87|11.14|11|11.35|11.46|11.48|11.59|11.73|11.93|12.12|11.83|11.72|11.45|11.54|11.55|11.52|11.55|11.31|11.45|11.68|11.71|12.15|12.66|12.7|12.94|12.21|12.37|11.89|12.17|12.15|12.92|12.85|12.87|12.94|12.99|13.14|13.06|12.14|12.27|12.73|13.17|13.31||13.05|13.06|13.32|12.96|13.13|12.93|13.03|12.29|12.55|12.07|11.41|11.51|11.42|11.67|11.12|11.14|11.02|11.29|11.16|11.31|11.22|11.3
04990|960731|/equities/link-administration-holdings-ltd|ASX200|5.34|5.34|5.32|5.27|5.29|5.33|5.34|5.32|5.25|5.22|5.34|5.3|5.23|5.24|||5.17|5.13|5.1|5.18|5.28|5.28|5.23|5.38|5.43|5.43|5.41|5.15|5.12|4.99|4.97|4.92|4.85|4.89|4.77|4.7|4.72|4.74|4.75|4.79|4.75|4.84|4.73|4.81|4.76|4.8|4.81|4.83|4.82|4.79|4.77|4.79|4.86|4.8|4.87|4.92|4.88|5.02|4.98|4.86|4.78|4.83|4.88||4.87|4.88|4.81|4.74|4.67|4.63|4.66|4.64|4.64|4.6|4.65|4.65|4.68|4.64|4.65|4.8||5.55|5.58|5.61|||5.64|5.55|5.55|5.59|5.58|5.6|5.6|5.62|5.6|5.62|5.61|5.56|5.64|4.96|5.01|4.99|5|5.01|4.92|4.95|4.91|4.94|4.96|4.92|4.91|4.94|4.93|4.92|4.96|4.91|4.98|4.99|4.91|4.88|4.83|4.86|4.87|4.84|4.73|4.77|4.76|4.82|4.84|4.94|4.9|4.94|4.95|4.9|4.9|4.85|4.92|4.99|5.01|4.99|3.99|4.01|3.99|3.9|3.85|3.74|3.74|3.73|3.86|3.76|3.73|3.73|3.81|3.73|3.78|3.78|3.82|3.9|3.86|3.84|3.82|3.87|3.86|4|3.98|4.07|4.14|4.12|4.01|4.08|4.1|3.98|4.4|4.27|4.16|4.15|4.18|4.27|4.26|4.22|4.3|4.31|4.28|4.29|4.31|4.24|4.13|4.1|4.01|3.94|3.98|4.13|3.99|4.13|4.19|4.28|4.35|4.33|4.3|4.13|4.15|4.1|4.15|4.03|4.09|4.13|4.24|4.15|4.26|4.22|4.23|4.28|4.2|4.1|4.04|4.18|4.13|4.34|4.4|4.35|4.29|4.36|4.36|4.49|4.37|4.44|4.52|4.73|4.67||4.57|4.36|4.43|4.12|4.08|4.05|4.06|4.1|4.09|3.86|3.75|3.82|3.75|3.65|3.46|3.44|3.37|3.57|3.62|3.65|3.52|3.49
04991|7473|/equities/lynas-corp|ASX200|5.48|5.31|5.54|5.85|6.38|6.18|6.25|6.26|6.23|6.27|6.29|6.5|6.44|6.31|||6.16|6.17|6.08|6|5.82|5.58|5.63|6.19|6.39|6.26|6.38|6.31|6.34|6.27|6.35|6.03|6.01|6.01|5.92|6.05|6.46|6.67|6.29|6.07|5.98|5.66|5.74|5.8|6.16|5.82|6.05|6.11|5.39|5.31|5.03|5.01|5.12|5.21|5.25|4.9|4.94|5.01|4.94|4.83|4.78|4.98|5.31||5.38|5.56|4.89|4.7|4.48|4.25|4.41|4.35|4.37|4.38|4.51|4.6|4.59|4.28|4.35|4.18||3.98|3.94|3.95|||3.87|3.83|3.84|3.95|3.91|3.85|3.73|3.7|3.73|3.84|4.01|4.22|4.21|4.06|4.02|3.96|3.89|3.72|3.78|3.68|3.69|3.65|3.53|3.58|3.38|3.44|3.41|3.4|3.33|3.28|3.27|3.13|3.17|3.25|3.07|2.96|3.02|2.94|2.84|2.83|2.82|2.83|2.83|2.94|2.86|2.91|2.99|2.87|2.85|2.68|2.68|2.7|2.7|2.7|2.7|2.7|2.62|2.61|2.49|2.43|2.44|2.32|2.37|2.37|2.33|2.36|2.47|2.47|2.48|2.51|2.43|2.53|2.48|2.39|2.39|2.4|2.39|2.41|2.42|2.36|2.42|2.42|2.38|2.44|2.41|2.43|2.36|2.49|2.52|2.48|2.49|2.49|||2.574|2.564|2.495|2.495|2.525|2.466|2.446|2.387|2.426|2.298|2.199|2.249|2.249|2.338|2.397|2.14|2.101|2.052|2.101|1.992|1.963|1.933|1.928|1.913|2.002|1.992|1.992|1.933|1.953|1.973|1.889|1.904|1.899|1.908|1.825|1.884|1.874|1.933|2.002|1.889|1.918|1.899|1.923|1.973|1.835|1.918|1.992|2.061|2.13||2.091|2.071|2.052|2.052|2.071|2.032|2.042|2.081|2.042|2.071|2.091|1.973|1.859|1.82|1.825|1.716|1.692|1.77|1.721|1.775|1.716|1.761
04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|158.45|156.4|155.84|156|157.28|156.25|157.85|155.31|154.25|153.92|154.8|153.61|151.69|152.18|||152.12|152.83|150.56|151.46|153.4|152.77|151.51|151.02|150.91|148.8|151.44|151.36|151.06|149.74|149.6|148.65|150.36|152.05|148.45|144.2|146.43|147.74|146.84|145.35|142.48|145.32|146.9|148.37|147.15|142.26|145.56|145.67|146.99|145.38|144.28|146.21|147.37|143.14|134.25|134.52|134.7|135.11|134.29|132.13|131.4|133.4|135.64||137.08|137.1|139.45|138.44|138.83|136.65|137.33|138.3|136.96|138.79|140.01|140.95|138.45|135.82|139.11|140||138.48|140.49|140.52|||140.11|138.88|137.25|137.65|137.96|141.58|138.42|137.53|137.8|138.08|139.15|139.77|141.03|140.95|141.82|138.6|138.34|140.19|138.67|137.49|138.27|141.04|139.61|139.7|136.67|138.01|139.18|139.68|140.43|141.17|141.02|142.04|139.18|136.44|135.45|132.45|132.87|130.83|127.37|126.75|127.84|131.55|135.17|136.45|136.18|136.08|136.13|134.8|136.04|134.34|132.57|131.18|130.97|129.61|129.77|129.43|126.92|123.4|122.65|119.1|120.41|119.57|122.42|121.68|121.67|121.73|122.23|120|121.14|122.56|119.63|119.62|118.69|120.2|126.1|127.39|126|128.14|126.76|126.2|130.2|127.7|125.64|127.7|128.24|128.91|129.34|128.96|127.73|127.43|129.5|128.08|127.62|126.69|126.18|125.76|126.93|126.21|126.42|124.68|124.92|124.44|125.24|121.99|123.49|126|124.98|124.57|126.6|125.79|126.61|126.8|127.84|124.38|125.18|124.74|123.81|121.5|122.15|119.8|121.67|121.63|122.8|123.82|122.02|121.96|120.74|118.6|116.43|119.19|117.19|121.59|121.57|120.61|121.53|119.78|121|120.34|113.24|115.6|118.45|124|124.4||118|117.51|116.1|113.31|110.49|109.97|112.71|110.95|108.71|106.17|102.62|103.96|104.66|105.81|102.2|105.08|103.16|106.39|107.01|111.54|105.19|99.55
04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|48.61|48.35|47.7|47.69|47.94|48.48|47.89|49.32|48.4|48.4|47.98|48.93|47.84|47.84|||45.65|45.17|45|45.37|45.71|45.72|45.97|45.21|44.4|44.62|44.5|45.06|45.28|45.39|43.27|42.94|43.07|42.32|42.71|43|43.16|44.2|45.14|44.99|43.44|45.44|45.34|44.59|44.51|44.99|45.76|47.49|48.87|50.25|48.45|48.85|51.11|49.62|49.56|50.31|47.55|47.87|48.52|47.44|47.92|47.54|48.76||48.8|47.73|49.45|49|49.55|48.16|47.57|49.17|50.13|49.79|51.4|50.7|50.05|51.18|51.67|53.02||53.66|54.45|55.11|||54.23|54.93|54.99|55.18|55.29|56.24|55.49|55.48|54.83|54.8|55.5|58.1|58.16|57.71|57.54|57.51|58.5|59.44|59.18|60.98|60.73|60.47|62|61.44|62.43|62.29|61.35|60.63|60.99|60.51|60.97|62.39|60.51|61.38|60|60.14|58.18|57.14|54.87|55.1|56.96|57.56|57.07|58.36|59.27|59.47|59.86|60.25|60.69|62.38|62.62|63.89|64.2|63.3|62.73|62.98|60.34|58.98|58.17|56.7|57.53|56.64|58.04|56.69|56.1|55.74|56.06|54.8|54.99|56.93|57.14|59.58|57.95|56.81|56.87|57.65|56.98|59.45|58.49|58.52|62.5|60.02|58.28|59.25|60.19|61.41|60.73|61.84|62.62|61.61|62.91|63.32|63.36|63.32|65.36|64.14|63.41|61.68|62.8|61.11|61.76|61.35|62.67|61.36|61.16|62.5|60.67|59.66|59.61|58.56|60.54|62.35|63.47|60.25|60.71|61.24|62.79|60.99|61.92|61.25|62.41|61.39|64.01|62.32|62.45|61.68|59.12|58.01|55.36|58.04|55.05|58.08|57.51|56.7|57.54|56.84|57.51|56.11|53.16|55.72|58.66|60.6|60.3||58|58.59|59.03|59.31|58.53|58.35|59.44|58.83|56.54|56.23|55.95|56.84|57.2|55.6|54.41|54.32|53.39|55.09|54.03|54.35|55|53.04
04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|2.93|2.89|2.87|2.84|2.88|2.88|2.91|2.9|2.94|2.91|2.87|2.86|2.84|2.83|||2.84|2.8|2.81|2.83|2.89|2.91|2.91|2.9|2.91|2.91|2.89|2.91|2.96|2.92|2.96|2.95|2.88|2.83|2.79|2.76|2.76|2.8|2.83|2.81|2.77|2.77|2.79|2.89|2.85|2.79|2.82|2.82|2.82|2.84|2.87|2.88|2.94|2.96|2.96|3.02|3.02|3|2.99|2.95|2.92|2.91|2.96||2.95|2.95|2.95|2.95|2.93|2.91|2.9|2.94|2.99|2.99|2.97|3.01|3.04|3.05|3.07|3.04||3.01|3.06|3.03|||2.99|3.01|2.97|3.04|2.93|2.87|2.82|2.88|2.87|2.83|2.84|2.86|2.88|2.84|2.84|2.84|2.89|2.86|2.85|2.89|2.91|2.88|2.85|2.87|2.93|2.92|2.94|2.9|2.91|2.9|2.85|2.8|2.76|2.82|2.72|2.73|2.68|2.68|2.66|2.67|2.69|2.7|2.67|2.69|2.67|2.73|2.73|2.71|2.74|2.73|2.65|2.64|2.63|2.58|2.61|2.62|2.63|2.59|2.63|2.57|2.57|2.51|2.55|2.56|2.56|2.59|2.59|2.5|2.51|2.48|2.53|2.56|2.49|2.55|2.58|2.54|2.5|2.54|2.53|2.54|2.64|2.66|2.72|2.73|2.81|2.85|2.81|2.86|2.88|2.84|2.86|2.86|2.85|2.85|2.86|2.85|2.86|2.83|2.83|2.78|2.83|2.83|2.89|2.84|2.82|2.9|2.87|2.88|2.92|2.95|2.94|2.94|2.98|2.94|2.96|2.94|2.98|2.96|2.96|2.93|2.95|2.97|3.04|3.02|3.04|3.02|2.97|2.99|2.95|3.01|3.01|3.06|3.05|3.07|3.07|3|3.01|2.97|2.81|2.93|3.01|2.98|2.9||2.9|2.9|2.89|2.83|2.82|2.85|2.82|2.74|2.84|2.81|2.79|2.82|2.86|2.87|2.87|2.86|2.84|2.86|2.81|2.8|2.83|2.85
04995|962367|/equities/megaport-ltd|ASX200|13.51|12.84|11.7|12.07|12.32|12.23|12.28|12.23|12.1|11.92|12.02|12.11|12.16|12.07|||11.72|11.09|10.98|10.67|11.35|11.37|11.62|11.79|11.79|11.84|11.98|12.15|12.15|11.78|11.91|11.57|11.58|11.47|12|12.03|11.94|12.23|12.64|12.85|12.51|12.91|12.99|12.78|13.38|13.5|13.52|13.99|14.13|14.12|14.03|14.01|14.2|13.23|13.4|13.26|13.15|13.26|13.1|12.98|13.48|13.07|13.36||13.06|12.84|12.65|12.12|12.82|12.99|12.94|13.27|12.9|13.01|12.92|13.04|13.03|13.53|14.2|14.21||14.25|14.45|14.76|||14.5|14.6|14.21|14.7|14.99|14.26|13.99|13.19|13.41|13.44|13.12|13.53|13.35|13.58|13.32|13.34|13.53|13.43|12.78|12.64|12.9|12.65|13.6|13.69|14|13.91|13.96|13.98|14.43|14.33|14.04|14.24|14.12|15.47|14.81|14.71|14.5|13.6|13.29|13.47|13.84|14.04|14|14.6|14.53|14.89|14.58|16.79|16.65|16.36|16.24|16.64|15.98|15.83|15.7|15.9|15.9|16.01|15.66|16|16.1|16.09|16.59|16.1|15.88|16.13|16.48|15.97|15.53|15.58|15.38|15.84|15.24|15.02|15.13|15.37|14.83|15.79|15.72|15.86|16.7|17.26|17.09|17.04|17.07|17.25|16.89|16.53|16.92|15.85|15.81|15.54|14.61|13.19|13.17|12.89|12.99|13.3|13.56|13.25|13.26|13.33|13.3|13.21|13.15|13.04|12.86|13.05|13.01|13.01|13.93|14.14|14.44|13.73|13.64|13.39|13.67|13.29|14.24|14.65|14.33|13.92|13.75|13.52|13.52|13.1|12.97|12.08|11.92|12.2|12.02|12.47|12.65|12.8|12.88|13.16|13.45|14|13.97|14.22|14.78|15.35|14.27||14.13|14.16|14.01|14.1|13.88|13.75|13.38|13.58|13.68|13.76|12.98|13.05|13.8|13.79|13.55|13.33|13.39|14.08|13.85|14.13|14.1|13.51
04996|7590|/equities/mesoblast|ASX200|2.09|2.19|2.24|2.24|2.29|2.32|2.3|2.28|2.26|2.23|2.23|2.27|2.21|2.25|||2.22|2.17|2.16|2.22|2.28|2.33|2.39|2.47|2.43|2.42|2.41|2.46|2.51|2.44|2.35|2.27|2.26|2.2|2.26|2.32|2.37|2.37|2.34|||2.46|2.54|2.64|2.6|2.6|2.6|2.65|2.65|2.66|2.59|2.6|2.56|2.56|2.64|2.53|2.45|2.54|2.49|2.52|2.38|2.32|2.39||2.41|2.43|2.46|2.47|2.56|2.47|2.45|2.52|2.44|2.6|2.56|2.24|2.26|2.26|2.3|2.31||2.25|2.25|2.31|||2.32|2.37|2.17|2.3|2.41|3.77|3.77|3.85|4.54|4.6|4.48|4.71|4.49|4.49|4.32|4.26|4.43|4.13|4.16|4.07|4.09|4.15|4.47|4.28|3.64|3.27|3.25|3.25|3.33|3.25|3.2|3.28|3.13|3.38|3.2|3.25|3.18|3.13|3.05|3.06|3.15|3.1|3.04|3.15|3.16|3.19|3.25|3.4|3.23|3.11|3.21|3.26|3.27|3.34|3.37|3.35|3.36|3.41|3.56|3.19||5.08|5.19|5.5|4.91|4.94|5.11|5.02|4.96|4.91|4.77|4.89|4.8|4.64|4.49|4.5|4.54|4.71|4.68|4.95|5.1|5.15|5.24|5.31|5.22|5.2|5.15|5.24|5.25|5.11|5.11|5.09|5.2|4.91|4.7|3.38|3.07|3.36|4.87|4.4|4.3|4.3|4.12|3.85|3.78|3.83|3.65|3.68|3.69|3.51|3.54|3.45|3.7|3.35|3.32|3.27|3.35|3.22|3.48|3.67|3.73|3.66|3.58|3.75|3.37|3.41|3.32|3.25|3.09|3.32|3.25|3.47|3.39|3.7|4.14|4|3.97|3.9|3.61|3.6|3.92|3.9|3.76||3.73|3.86|3.87|3.86|3.93|4|3.69|3.84|3.77|3.68|3.69|3.81|3.83|3.81|4.17|3.65|3.67|3.39|||3.44|3.54
04997|7566|/equities/metcash-limited|ASX200|3.83|3.84|3.76|3.76|3.81|3.81|3.83|3.78|3.71|3.71|3.67|3.79|3.74|3.71|||3.74|3.68|3.66|3.68|3.7|3.64|3.58|3.55|3.49|3.47|3.41|3.39|3.39|3.53|3.56|3.6|3.59|3.61|3.55|3.56|3.43|3.44|3.41|3.38|3.37|3.45|3.35|3.34|3.33|3.36|3.39|3.41|3.52|3.56|3.52|3.56|3.54|3.52|3.55|3.46|3.42|3.44|3.39|3.42|3.42|3.41|3.47||3.49|3.47|3.49|3.37|3.35|3.35|3.37|3.35|3.38|3.43|3.43|3.47|3.45|3.41|3.42|3.44||3.38|3.44|3.44|||3.43|3.45|3.5|3.58|3.57|3.55|3.53|3.53|3.54|3.46|3.44|3.46|3.46|3.55|3.22|3.1|3.02|2.98|2.95|3.04|3|3.02|3.08|3.06|3.05|3.04|3.09|3.01|3.01|2.99|2.98|2.94|2.95|3.17|3.08|3.07|3|3.03|2.93|2.95|3|3.09|3.06|3.12|3.12|3.1|3.08|3.05|3.06|3.04|3.02|3|2.97|2.9|2.9|2.87|2.86|2.77|2.77|2.71|2.76|2.76|2.8|2.85|2.87|2.93|2.97|2.88|2.86|2.85|2.85|2.86|2.81|2.88|2.87|2.9|2.86|2.92|2.94|2.93|2.98|2.94|2.85|2.92|2.96|3|2.99|2.92|2.96|2.95|2.95|2.96|2.96|3|3.04|2.99|2.97|2.96|2.91|2.84|2.82|2.8|2.85|2.77|2.71|2.79|2.82|2.77|2.75|2.75|2.73|2.75|2.74|2.73|2.77|2.84|2.81|2.77|2.77|2.74|2.74|2.78|2.72|2.77|2.81|2.83|2.8|2.72|2.7|2.75|2.74|2.79|2.87|2.86|2.83|2.85|2.88|2.79|2.68|2.76|2.89|2.84|2.83||2.75|2.73|2.75|2.7|2.69|2.7|2.7|2.66|2.64|2.58|2.51|2.49|2.48|2.49|2.46|2.42|2.35|2.37|2.32|2.29|2.32|2.34
04998|7720|/equities/mineral-resource|ASX200|45.87|45.05|44.35|45.08|43.76|42.79|45.18|43.49|40.82|41.16|41.2|41.29|40.81|39.72|||38.65|38.02|37.08|37.94|37|36.16|36.35|36.51|37.5|39.05|39.23|38.35|38.73|39.43|40.15|38.08|38.08|38.69|38.54|38.55|38.66|39.3|38.52|38.87|37.92|39.76|39.87|39.58|39.63|37.79|38.75|38.68|36.88|37.05|35.97|36.72|36.8|37|36.94|34.97|35.39|35.91|36.6|34.59|34.35|36.35|37.53||38.84|38.19|38.88|38.26|38.35|38.5|39.83|39.02|38.92|38.9|39.5|40.48|39.76|38.5|39.05|38.47||37.45|36.77|36.65|||35.79|35|34.84|34.86|33.3|32.7|32.42|32.36|34.71|35.26|34.75|35.07|34.78|34.75|34.56|34.28|31.87|32.2|32.33|31.98|31.88|31.65|31.64|31.1|29.87|28.4|28.17|28.5|28.25|27.58|27.3|27.28|27.17|27.9|26.33|25.21|25.32|25.09|24.33|24.96|24.85|25.2|25.35|25.61|24.91|25.08|25.14|24.91|25.4|25.26|25.36|25.06|24.99|25.19|25.42|25.43|25.34|25.25|24.77|24.17|25.11|24.91|24.94|24.54|25.11|25.14|25.42|25.17|25.58|25.67|24.95|27.55|27.9|27.28|27.15|27.85|28.01|27.71|28.47|28.21|29.74|29.57|28.62|29.18|28.89|29.76|28.96|28.8|29.45|28.24|28.18|27.42|28.83|28.11|27.89|27.58|27.3|28.25|27.97|27.59|28.24|27.35|26.84|26.41|25.74|26.48|25.43|25.59|25.16|24.37|24.52|24.25|24.57|23.75|23.89|23.61|23.75|23.11|23.3|22.69|23|22.57|22.55|21.9|21.76|21.32|21.17|21.17|20.92|21.02|20.65|21.11|20.7|20.06|19.61|19.76|20.16|20.05|19.84|20.44|20.53|21|20.79||19.69|19.89|19.65|19.42|19.4|18.81|18.92|18.79|19.22|19.31|18.96|19.08|19.32|19.16|18.22|17.6|16.87|16.87|16.84|17.11|17|16.91
04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|2.59|2.59|2.52|2.54|2.55|2.56|2.52|2.48|2.48|2.47|2.47|2.47|2.47|2.47|||2.44|2.5|2.42|2.4|2.43|2.45|2.44|2.44|2.45|2.42|2.38|2.46|2.46|2.44|2.4|2.37|2.35|2.39|2.35|2.35|2.38|2.35|2.32|2.31|2.23|2.29|2.23|2.24|2.15|2.2|2.2|2.22|2.26|2.29|2.32|2.36|2.37|2.36|2.42|2.46|2.41|2.5|2.43|2.42|2.38|2.43|2.47||2.49|2.53|2.53|2.54|2.54|2.52|2.54|2.5|2.5|2.54|2.57|2.58|2.62|2.63|2.66|2.65||2.64|2.73|2.75|||2.74|2.69|2.64|2.63|2.67|2.76|2.76|2.75|2.73|2.68|2.7|2.66|2.66|2.66|2.65|2.62|2.59|2.61|2.58|2.61|2.59|2.64|2.6|2.64|2.68|2.7|2.72|2.73|2.64|2.6|2.63|2.66|2.6|2.34|2.3|2.3|2.27|2.25|2.13|2.11|2.13|2.16|2.22|2.23|2.2|2.23|2.27|2.23|2.23|2.22|2.3|2.27|2.3|2.27|2.26|2.26|2.3|2.26|2.32|2.24|2.23|2.18|2.21|2.25|2.21|2.14|2.07|2.03|2.06|2.11|2.1|2.06|2.05|2.05|2.06|2.07|2.08|2.12|2.09|2.11|2.18|2.11|2.04|2.11|2.09|2.08|2.11|2.1|2.08|2.12|2.1|2.05|2.06|2.08|2.1|2.13|2.13|2.13|2.08|2.06|2.07|2.11|2.16|2.1|2.09|2.1|2.12|2.12|2.11|2.09|2.15|2.14|2.17|2.11|2.15|2.13|2.17|2.16|2.18|2.13|2.13|2.18|2.24|2.26|2.29|2.33|2.25|2.17|2.17|2.26|2.26|2.39|2.39|2.35|2.34|2.42|2.46|2.39|2.29|2.36|2.39|2.5|2.58||2.49|2.48|2.45|2.32|2.3|2.35|2.39|2.42|2.36|2.28|2.19|2.18|2.21|2.19|2.1|2.06|2.07|2.1|2.13|2.24|2.19|2.18
05000|7311|/equities/monadelphous|ASX200|12.41|11.93|11.28|11.5|11.48|11.43|10.79|10.59|10.91|11.02|11.16|10.86|10.95|10.74|||10.63|10.4|10.09|10.3|10.43|10.42|10.49|10.52|10.68|10.91|11.01|11.25|11.26|11.07|11.01|10.68|10.69|10.68|10.75|10.9|11.08|11.64|11.62|11.8|11.58|11.51|11.84|12.32|11.85|11.65|11.47|12.02|12.12|12.09|12.13|12.22|12.22|12.44|12.86|13|12.89|13.3|13.25|12.92|12.96|13.42|14.21||14.36|14.41|14.49|14.36|14.2|13.84|14.08|14.07|14.1|13.79|13.77|14.13|13.69|13.58|13.62|13.74||13.47|13.69|13.76|||13.77|13.75|13.45|13.79|13.63|14.2|14.25|14.5|14.66|14.71|15.35|15.28|15.1|14.98|14.5|14.16|14.22|13.7|12.79|12.74|12.78|12.92|12.28|12.04|11.75|11.71|11.77|11.57|10.97|10.9|11.07|10.85|10.62|9.98|10.06|9.56|9.38|9.48|9.16|9.14|9.58|9.91|9.99|10.2|10.17|10.02|10.09|9.98|10.41|10.25|10.3|10.17|10.45|10.41|10.48|10.4|10.58|10.41|10.39|10.02|10.21|10.14|10.58|10.51|10.3|10.73|10.93|10.73|10.93|10.93|11.03|10.96|10.82|10.79|10.46|10.67|10.88|11.03|10.91|10.93|11.14|10.96|11.01|11.29|11.11|11.06|10.93|10.99|11.12|11|10.92|10.43|10.05|8.45|8.51|8.46|8.29|8.48|8.46|8.39|8.55|7.94|8.26|7.99|8.91|9.14|9.1|9.26|9.44|9.66|9.68|9.56|9.77|9.55|9.75|9.7|9.9|9.44|9.7|9.78|9.98|9.68|10.11|10.58|10.94|10.88|10.81|10.82|10.34|11|11.13|11.29|11.24|11.19|11.54|11.14|11.53|11.6|11.2|10.81|11.86|12.7|13.1||12.33|12|12.39|12|11.89|11.82|11.96|11.71|11.77|10.58|10.73|11.01|11.02|10.95|10.78|10.85|10.86|10.99|10.8|11.11|10.68|10.09
05001|18557|/equities/nanosonics|ASX200|6.31|6.37|6.19|6.23|6.19|6.13|6.21|6.3|6.1|6|5.86|5.87|5.86|5.58|||5.67|5.7|5.81|5.99|6.03|6.08|6.17|6.16|6.15|6.11|6.05|6.19|6.3|6.1|5.96|5.84|5.9|5.89|5.85|5.81|5.89|6.05|6.16|6.21|6.03|6.09|5.56|6.05|6.3|6.33|6.43|6.54|6.85|7.01|6.87|6.82|7.3|7.32|7.38|7.55|7.12|7.17|7|6.83|6.84|6.85|7.1||7.09|7.15|7.16|7.2|7.28|7.23|7.06|7.2|7.19|7.29|7.47|7.58|7.45|7.47|8.04|8.25||8.03|7.96|8|||7.9|7.85|7.73|7.83|7.81|7.66|7.5|7.32|7.17|7.08|7.14|6.95|6.88|6.9|6.72|6.71|6.86|6.8|6.66|6.65|6.58|6.51|6.68|6.48|6.48|6.44|6.41|6.34|6.36|6.34|6.37|6.2|6.13|5.89|5.72|5.58|5.76|5.12|5.05|5.15|5.25|5.4|5.36|5.42|5.48|5.57|5.53|5.67|5.8|5.74|5.72|5.74|5.61|5.65|5.62|5.78|5.59|5.48|5.75|5.68|5.77|5.68|5.81|5.79|5.78|5.76|6.02|5.89|5.81|5.89|5.91|6|5.91|5.88|5.88|5.86|5.84|5.99|5.95|6.08|6.19|6.09|6.02|6.06|5.93|6.01|6.07|6.21|6.87|6.49|6.5|6.5|6.43|6.2|6.15|5.98|5.93|6.18|6.32|6.31|6.39|6.32|6.32|6.11|6.19|6.52|6.28|6.37|6.36|6.36|6.39|6.28|6.5|6.34|6.36|6.23|6.27|6.04|6.14|6.35|6.47|6.4|6.67|6.68|6.88|6.78|6.8|6.82|6.75|6.8|6.74|7.01|6.72|6.57|6.74|6.65|6.82|6.86|6.41|6.46|7|6.98|6.96||6.93|7.35|7.22|7.16|7.2|7.23|6.99|6.97|7.21|7.1|6.81|6.87|6.89|6.79|6.82|6.81|6.83|7.07|7.03|6.96|6.88|6.86
05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|26.46|26.39|26.21|26.5|26.68|26.72|26.84|26.72|26.79|26.83|26.72|26.63|26.34|26.23|||26.1|26|25.91|26.13|26.17|25.97|25.84|25.94|26.12|25.93|26.01|26.24|26.25|26.14|26.1|26.12|26.24|26.65|26.43|26.39|26.31|25.7|25.26|25.14|24.64|25.15|24.9|24.85|24.57|25.11|25.53|25.6|25.56|25.29|24.93|25.05|24.98|25.03|25.46|25.23|24.7|24.71|24.24|23.81|23.54|23.92|24.22||24.13|24.12|24.3|23.91|24.02|23.65|24.14|23.78|23.48|23.46|23.21|23.35|23.04|22.41|22.69|22.93||22.6|23.03|23.11|||23|22.98|22.93|23.3|23.37|23.85|23.61|23.38|23.55|23.33|23.54|23.44|23.31|23.25|23.13|22.97|23|23.04|22.89|23.32|23.48|24.05|23.33|22.74|22.73|22.7|22.29|21.84|21.59|21.2|21.3|21.82|21.26|19.76|19.57|19.31|18.7|18.9|18.82|18.6|18.6|18.88|19.09|19.33|19.53|19.41|19.5|19.19|19.4|19.22|19.23|19.1|19.35|18.99|18.69|18.76|18.6|18.24|18.19|17.49|17.83|17.75|18.08|18.22|18.37|17.19|17.12|16.64|17.04|17.29|17.3|17.15|17.16|17.4|17.15|17.32|17.44|17.9|17.61|17.35|17.89|17.62|17.4|17.93|17.93|17.8|18|18.28|17.54|17.65|17.7|17.89|17.61|17.75|18.22|18.01|18.28|17.88|17.46|16.96|17.04|16.91|17.14|16.94|17.66|18.12|18.18|17.9|17.95|17.98|18.23|18.11|18.26|17.81|18.1|18.07|18.18|18.1|18.17|17.86|18.06|17.98|18.34|18.7|18.74|18.9|18.56|18.22|18.11|18.4|17.91|18.55|18.66|18.77|18.67|18.78|18.96|18.85|18.1|18.59|19.07|20.16|20.47||19.48|18.92|18.7|17.88|17.95|17.81|18.79|17.94|16.64|15.75|15.34|15.52|15.6|15.49|15.17|15.46|15.24|15.64|15.52|15.98|16.08|16.22
05003|102032|/equities/nsreit-stapled|ASX200|2.0391|2.0889|2.0789|2.1386|2.1187|2.1983|2.1585|2.1585|2.1386|2.1486|2.1386|2.1287|2.1187|2.069|||2.0292|1.9894|1.9795|1.9844|1.9993|1.9397|1.9347|1.9148|1.9049|1.8949|1.8949|1.9098|1.9247|1.8949|1.875|1.87|1.8949|1.8402|1.8601|1.8402|1.8651|1.885|1.8899|1.8999|1.8651|1.88|1.88|1.87|1.875|1.88|1.885|1.88|1.8949|1.8949|1.9098|1.9049|1.8999|1.8899|1.88|1.9198|1.8949|1.9198|1.8999|1.9049|1.8999|1.88|1.9098||1.9297|1.9247|1.9397|1.9198|1.9148|1.8899|1.9049|1.8999|1.87|1.8601|1.87|1.875|1.8601|1.875|1.9049|1.9198||1.8999|1.9496|1.9446|||1.9496|1.9446|1.9347|1.9397|1.9596|1.9795|1.9844|1.9993|1.9993|2.0292|2.0391|2.0192|1.9596|1.9247|1.8999|1.8949|1.9049|1.9397|1.9049|1.8899|1.88|1.8899|1.8601|1.875|1.8501|1.8402|1.8302|1.8452|1.87|1.8352|1.875|1.8551|1.8153|1.8501|1.8402|1.8253|1.8253|1.8153|1.7954|1.7954|1.7905|1.8054|1.8302|1.8501|1.875|1.87|1.875|1.88|1.87|1.8551|1.8899|1.88|1.885|1.8601|1.8501|1.8402|1.8601|1.87|1.88|1.8402|1.8352|1.8054|1.8501|1.88|1.87|1.8551|1.8601|1.8203|1.8501|1.8452|1.885|1.9198|1.9098|1.8551|1.8551|1.8651|1.8501|1.87|1.8601|1.87|1.8999|1.8949|1.8551|1.8899|1.875|1.87|1.8452|1.8501|1.87|1.8302|1.8104|1.8004|1.8153|1.8153|1.8302|1.8153|1.8104|1.8501|1.8501|1.8402|1.8452|1.8501|1.875|1.8253|1.7905|1.8651|1.8501|1.8601|1.885|1.8899|1.8899|1.9098|1.9148|1.9049|1.8949|1.8601|1.875|1.8601|1.87|1.8651|1.8501|1.8651|1.885|1.8949|1.9049|1.9098|1.885|1.8352|1.8402|1.88|1.8651|1.9297|1.9049|1.9098|1.9645|1.9049|1.9098|1.9247|1.875|1.8452|1.88|1.9397|1.885||1.8452|1.8651|1.9049|1.8651|1.8302|1.8601|1.8004|1.7556|1.7905|1.7606|1.686|1.7208|1.7208|1.691|1.686|1.681|1.6611|1.5965|1.6214|1.6164|1.5816|1.5766
05004|102006|/equities/nearmap-fpo|ASX200|2.07|2.08|2.08|2.1|2.14|2.21|2.21|2.26|2.19|2.15|2.18|2.18|2.18|2.18|||2.09|2.02|2.01|2.03|2.1|2.1|2.13|2.11|2.17|2.14|2.15|2.19|2.25|2.14|2.19|2.09|2.12|2.15|2.09|2.13|2.18|2.24|2.31|2.35|2.28|2.38|2.38|2.46|2.62|2.62|2.62|2.77|2.59|2.57||2.16|2.33|2.29|2.37|2.44|2.28|2.38|2.33|2.21|2.14|2.14|2.27||2.27|2.17|2.19|2.17|2.12|2.07|2.1|2.15|2.12|2.07|2|2.15|2.15|2.21|2.3|2.27||2.22|2.24|2.25|||2.16|2.16|2.15|2.24|2.34|2.33|2.24|2.22|2.25|2.17|2.12|2.19|2.16|2.19|2.22|2.21|2.2|2.34|2.27|2.23|2.24|2.24|2.32|2.34|2.38|2.38|2.38|2.36|2.4|2.39|2.4|2.48|2.46|2.66|2.46|2.43|2.46|2.33|2.25|2.3|2.4|2.44|2.35|2.46|2.52|2.54|2.56|2.58|2.59|2.58|2.53|2.69|2.48|2.53|2.47|2.49|2.43|2.43|2.39|2.32|2.31|2.37|2.37|2.34|2.23|2.26|2.36|2.28|2.29|2.34|2.36|2.47|2.35|2.3|2.46||2.89|3|2.92|2.91|3.08|3.11|3.04|3.08|3.08|3.08|3.05|3.17|3.04|2.69|2.44|2.37|2.68|2.51|2.5|2.4|2.41|2.42|2.46|2.33|2.32|2.39|2.39|2.29|2.28|2.33|2.25|2.26|2.36|2.34|2.4|2.49|2.49|2.24|2.24|2.29|2.27|2.18|2.33|2.34|2.42|2.4|2.46|2.48|2.49|2.45|2.34|2.25|2.18|2.12|2.08|2.2|2.11|2.14|2.22|2.18|2.22|2.23|2.06|2.1|2.19|2.32|2.22||2.22|2.21|2.21|2.21|2.19|2.29|2.24|1.92|1.925|1.94|1.935|1.855|1.855|1.695|1.555|1.585|1.52|1.635|1.64|1.705|1.655|1.67
05005|1055094|/equities/netwealth-group|ASX200|14.72|14.57|14.54|14.67|14.88|14.81|14.7|14.36|13.97|13.33|13.78|13.83|13.74|14.01|||13.55|13.48|13.15|13.51|14.25|13.78|15.96|15.95|16.16|16.58|16.34|16.14|16.05|15.5|15.37|15.29|15.13|14.85|14.32|13.87|14|14.1|14.2|14.16|13.99|14.56|14.48|14.89|14.89|15.25|15.55|16.28|17.91|18.09|17.7|17.72|17.8|17.41|17.89|17.68|17.9|17.44|17.3|17.07|17.26|16.87|17.92||18.49|17.75|17.73|15.87|15.03|14.86|14.73|15.11|15.07|14.5|15.01|15.56|15.65|15.87|16.05|16.35||15.94|15.86|15.93|||15.85|16.38|16.44|15.98|16.57|17.03|15.94|15.93|15.86|15.97|16.06|16.06|16.17|16.51|16.41|16.36|16.13|16.53|16.83|16.3|16.33|15.85|16.85|16.83|16.75|16.74|16.31|16.3|17.23|17.06|16.88|17.1|16.93|17.83|17.62|17.43|17.16|17.45|17.09|17.28|17.79|17.92|17.28|17.6|17.89|18.35|18.11|18.21|18.29|18.04|17.91|18.06|17.79|17.89|17.91|17.27|15.95|15.6|15.68|15.41|15.5|15.18|15.34|14.91|14.84|14.84|14.81|14.65|14.54|15.26|15.21|15.18|14.4|14.01|14.46|14.44|13.95|14.26|14.18|14.24|14.92|14.7|14.37|14|13.8|13.89|13.69|13.71|14.01|13.73|14.24|14.22|14.1|13|12.81|12.67|12.33|13.2|12.8|12.6|12.78|12.93|12.85|12.65|12.01|12.67|12.44|12.6|12.18|11.95|11.9|11.68|11.65|11.67|11.7|11.65|11.31|11.28|11.22|10.7|10.13|9.28|9.24|9.09|9.04|9.48|9.15|8.97|8.89|9.2|8.97|9.03|8.97|9.05|9.03|8.28|8.33|8.11|7.93|8.03|8.1|8.26|8.17||8.6|8.6|8.5|8.51|8.19|8.29|8.13|8.34|7.99|7.93|7.72|7.77|7.89|7.66|7.55|7.6|7.43|7.73|7.76|7.87|7.8|7.61
05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH|28.38|28.64|28.01|27.9|27.97|27.72|26.85|27.19|26.13|26.04|26.7|26.42|25.91|25.58|||25.05|24.42|24.64|24.96|24.92|25.25|25.05|24.8|24.69|24.2|25.06|24.17|24.41|24.36|24.02|24.42|23.95|23.5|23.87|23.24|23.44|24.25|23.86|24.46|24.64|24.68|25.3|25.44|24.37|24.24|24.12|24.52|25.68|26.05|25.96|26.22|25.2|25.22|25.21|24.87|24.85|25.41|25.53|25.65|25.12|25.33|26.07||26.34|26.76|27.16|27|26.42|26.23|26.68|26.68|26.96|26.13|26.32|27.28|27.59|27.67|28.14|27.01||25.78|25.93|26.03|||26.26|26.17|26.74|27.31|27.28|27.08|26.93|26.67|26.81|27.05|27.08|27.6|27.78|27.27|27.22|27.64|27.85|27.83|26.93|27.09|26.9|26.43|26.6|28.33|28.08|28.31|28.95|28.9|29.83|29.84|29.02|29.19|29.49|30.99|30.72|29.67|30.05|30.33|29.58|29.24|29.42|30.6|30.35|30.52|30.71|31.59|31.78|32|31.82|31.55|31.46|31.48|31.69|31.8|31.26|30.3|30.4|31.06|31.13|31.29|31.04|31.24|31.78|32|31.6|30.69|31.88|31.47|32.12|32.81|32.75|33.02|33|32.38|31.25|31.8|31.24|31.48|31.25|30.86|31.3|31.55|31.87|31.96|31.37|32.16|31.64|32.25|32.97|33.02|33.27|33.86|34.71|34.12|34.16|34.47|34.1|35.24|36.25|36.08|36.8|36.63|35.6|35.65|35.18|35.75|36.06|36.35|36.31|34.6|34.79|34.13|33.7|33.01|32.78|32.91|33.26|32.5|33.32|33.22|33.69|33.12|33.09|32.26|32.73|32.59|32.53|31.53|31.39|31.14|30.63|31.56|30.78|30.95|29.85|29.8|30.34|30.44|29.82|30.09|30.04|28.42|28.39||29.05|29.06|30.02|30.74|31.42|30.58|29.8|29.56|31.84|31.61|31.45|31.62|31.92|32|32.26|30.23|29|28|27.61|27.8|27.6|27.83
05007|41354|/equities/news-corp-b|ASX200|32.35|32.75|32.02|31.91|32.08|31.89|31.83|31.77|32.34|32.21|32.56|32.18|32.15|31.94|||30.97|31.39|30.4|31.1|32.12|31.5|31.5|31.65|32.18|32.06|31.31|32.29|31.81|31.58|31.36|31.44|30.65|30.35|30.16|29.25|29.68|29.4|30.55|29.82|28.74|29.2|29|29.02|28.31|28.96|29.67|29.84|30.05|29.8|29.42|29.06|28.91|28.1|27.55|28.41|25.1|25.52|24.89|24.99|24.3|24.65|23.92||23.45|24.09|24.11|23.8|23.67|23.55|23.38|23.17|23.18|23.7|23.3|23.63|24|23.02|23.17|23.16||23.14|23.21|23.55|||22.95|22.88|22.9|22.77|22.84|23.37|23.71|23.27|23.51|24.05|24.24|24.68|24.8|24.84|24.8|24.62|24.47|24.6|24.08|24.56|24.76|24.91|24.52|24|23.9|23.95|24.35|23.74|23.58|22.7|23.47|22.45|22.26|21.78|21.63|19.03|18.87|18.72|18.41|18.14|18.38|18.8|18.96|19.44|19.26|19.55|19.7|19.57|19.66|19.42|19.75|19.88|19.89|19.71|19.96|19.71|20|19.6|19.77|19.39|19.67|19.08|20.07|19.85|19.8|20.11|20.78|20.67|21.25|20.36|20.55|20.69|20.6|20.89|20.47|20.63|20.11|20.54|20.23|20.6|20.72|20.67|20.22|20.4|20.37|20.38|20.7|20.57|20.72|20.78|21.29|21|21.04|21.06|21.37|21.26|21.2|20.98|20.81|19.55|18.5|18.49|18.26|17.93|17.49|18.01|17.69|17.71|18.01|17.9|18|17.81|18.1|18.14|18.15|18.13|17.96|16.95|17.2|16.86|17.12|17.24|17.28|17.23|17.55|17.51|17.15|17.11|16.8|17.37|17.09|17.59|17.39|17.35|17.36|17.74|17.95|17.81|16.7|16.82|17.77|18.43|18.75||18.59|18.47|17.99|18.08|18.02|17.99|18.5|18.3|18.09|17.93|17.49|17.5|17.36|17.21|16.89|16.9|16.6|16.63|16.91|17.25|16.36|15.54
05008|40380|/equities/nextdc-ltd|ASX200|11.6914|11.6716|11.7212|11.6617|11.7806|11.7905|11.87|11.84|11.57|11.49|11.39|11.21|11.09|11.02|||10.71|10.42|10.45|10.6|10.71|10.59|10.72|10.77|10.73|10.7|10.64|11.01|11.05|10.74|10.52|10.26|10.43|10.27|10.29|10.51|10.64|11.02|11.12|11.15|11.2|11.41|11.18|11.27|11.5|11.74|11.82|12|12.4|12.52|12.6|12.6|12.87|12.64|12.55|12.27|11.87|12.1|11.91|11.63|11.6|11.5|11.93||11.81|11.81|11.93|11.96|11.7|11.48|11.48|11.86|11.59|12.07|11.96|12.21|11.87|11.8|12.29|12.37||12.23|12.23|12.4|||12.2|12.32|12.23|12.31|12.21|12.25|11.93|11.43|11.8|11.85|11.89|11.76|11.35|11.32|11.7|11.5|11.34|11.45|11.25|11.28|11.33|11.39|12.1|11.89|12.03|12.08|12.32|12.25|13.02|12.89|12.8|12.63|12.1|14.05|13.75|13.84|13.41|12.79|12.66|12.74|13.13|13.36|13.09|13.5|13.47|13.85|13.73|13.85|13.7|13.45|13.43|13.6|13.6|13.16|12.77|12.89|12.59|12.29|12.15|12.12|12.16|12.28|12.5|12.37|12.46|12.4|12.47|12.05|11.66|11.79|11.55|11.54|11.39|11.12|11.04|11.15|10.83|11.18|11.28|11.14|11.95|12.14|11.88|12.2|11.89|11.91|11.73|11.86|12.17|11.65|11.74|11.9|12|11.71|11.88|11.67|11.6|11.7|11.95|12.03|12|11.97|12.01|11.62|11.39|11.27|10.98|11.19|11.44|11.19|11.42|11.47|11.57|10.95|10.93|11|11.05|10.91|11.31|11.41|11.32|11.3|11.4|11.05|11.1|10.76|10.68|9.88|9.73|9.69|9.68|10.14|9.83|9.83|9.87|9.47|9.51|9.5|9.14|8.92|9.13|8.88|8.83||9.25|9.34|9.35|9.01|8.99|9.23|9.26|9.32|9.56|9.45|9.41|9.4|9.45|9.49|9.51|9.36|9.35|9.4|9.44|9.55|9.56|9.55
05009|14292|/equities/nib-holdings|ASX200|5.39|5.41|5.4|5.34|5.43|5.47|5.44|5.44|5.41|5.34|5.35|5.45|5.28|5.29|||5.24|5.23|5.14|5.26|5.35|5.34|5.33|5.31|5.35|5.46|5.41|5.45|5.63|5.61|5.6|5.67|5.65|5.55|5.52|5.43|5.53|5.7|5.65|5.6|5.54|5.65|5.63|5.73|5.74|5.39|5.44|5.45|5.44|5.44|5.46|5.44|5.63|5.64|5.61|5.71|5.65|5.74|5.68|5.61|5.52|5.49|5.69||5.74|5.77|5.78|5.78|5.81|5.82|5.86|5.91|5.92|5.81|5.76|5.9|6.05|6.06|6.06|6.04||5.97|6.01|5.92|||5.81|5.87|5.83|5.8|5.62|5.41|5.45|5.59|5.47|5.21|5.22|5.19|5.16|5.13|5.13|5.11|5.2|5.21|5.14|5.17|5.18|5.1|4.98|4.94|4.96|4.96|4.93|4.81|4.73|4.68|4.73|4.75|4.63|4.54|4.37|4.35|4.25|4.22|4.14|4.16|4.25|4.31|4.3|4.34|4.36|4.43|4.47|4.47|4.54|4.51|4.48|4.45|4.41|4.24|4.27|4.31|4.32|4.32|4.37|4.16|4.15|4.08|4.24|4.2|4.23|4.33|4.3|4.15|4.17|4.19|4.26|4.28|4.21|4.26|4.25|4.21|4.19|4.33|4.28|4.41|4.5|4.54|4.51|4.61|4.65|4.65|4.64|4.62|4.53|4.81|4.84|4.92|4.64|4.66|4.63|4.62|4.68|4.66|4.65|4.46|4.47|4.42|4.54|4.49|4.43|4.56|4.42|4.5|4.49|4.63|4.68|4.63|4.71|4.64|4.65|4.67|4.76|4.67|4.64|4.65|4.64|4.63|4.72|4.69|4.82|4.84|4.63|4.61|4.59|4.71|4.66|4.85|4.89|5.06|5.04|4.77|4.85|4.79|4.4|4.48|4.5|4.7|4.75||4.6|4.58|4.59|4.59|4.59|4.71|4.75|4.51|4.56|4.51|4.43|4.59|4.65|4.6|4.69|4.74|4.6|4.72|4.73|4.85|4.92|4.92
05010|1089517|/equities/nickel-mines|ASX200|1.27|1.255|1.25|1.27|1.275|1.32|1.305|1.245|1.235|1.255|1.36|1.38|1.33|1.31|||1.265|1.225|1.26|1.33|1.34|1.32|1.345|1.34|1.355|1.39|1.45|1.42|1.46|1.48|1.42|1.375|1.345|1.345|1.3|1.25|1.305|1.455|1.42|1.375|1.4|1.485|1.485|1.465|1.38|1.3|1.305|1.32|1.305|1.255|1.195|1.19|1.18|1.2|1.22|1.245|1.255|1.305|1.31|1.28|1.26|1.235|1.325||1.4|1.295|1.31|1.275|1.225|1.23|1.26|1.25|1.215|1.225|1.245|1.275|1.26|1.185|1.15|1.095||1.105|1.15|1.145|||1.085|1.08|1.1|1.16|1.15|1.1|1.105|1.115|1.125|1.08|1.04|1.03|1.02|1.02|0.99|||1.029|1.063|1.063|1.044|1.068|1.044|1.029|0.989|0.916|0.94|0.955|0.916|0.906|0.891|0.881|0.861|0.876|0.837|0.837|0.837|0.827|0.842|0.881|0.93|0.95|0.916|0.985|0.96|0.975|0.98|0.94|0.906|0.876|0.758|0.773|0.758|0.768|0.733|0.758|0.738|0.704|0.674|0.645|0.679|0.665|0.689|0.689|0.669|0.669|0.669|0.669|0.689|0.699|0.694|0.704|0.694|0.684|0.665|0.674|0.669|0.689|0.689|0.714|0.758|0.719|0.699|0.669|0.669|0.635|0.625|0.64|0.65|0.625|0.625|0.62|0.63|0.625|0.62|0.62|0.61|0.615|0.62|0.62|0.61|0.581|0.581|0.581|0.571|0.581|0.581|0.576|0.615|0.601|0.581|0.571|0.596|0.601|0.615|0.62|0.601|0.576|0.581|0.586|0.586|0.605|0.591|0.586|0.561|0.571|0.561|0.581|0.546|0.571|0.561|0.601|0.581|0.581|0.561|0.581|0.546|0.541|0.517|0.541|0.546|0.556|0.591||0.551|0.527|0.546|0.537|0.532|0.532|0.537|0.517|0.517|0.527|0.532|0.551|||0.542|0.514|0.528|0.538|0.547|0.552|0.566|0.552
05011|985597|/equities/nine-ent-fpo|ASX200|2.9|2.94|2.9|2.95|2.92|2.9|2.9|2.9|2.82|2.82|2.86|2.79|2.8|2.73|||2.81|2.77|2.85|2.85|2.92|2.86|2.85|2.94|2.93|2.95|2.87|2.97|2.98|2.99|3|3.03|3|3|2.93|2.92|2.96|3.04|3.07|2.94|2.87|2.95|2.93|2.67|2.68|2.64|2.66|2.79|2.83|2.74|2.69|2.68|2.76|2.73|2.69|2.73|2.6|2.63|2.64|2.46|2.41|2.37|2.43||2.41|2.47|2.4|2.43|2.35|2.29|2.36|2.36|2.33|2.34|2.27|2.36|2.36|2.31|2.37|2.32||2.32|2.36|2.36|||2.35|2.32|2.29|2.33|2.35|2.43|2.35|2.28|2.3|2.37|2.45|2.48|2.45|2.44|2.42|2.45|2.41|2.35|2.3|2.31|2.36|2.4|2.4|2.37|2.37|2.37|2.36|2.37|2.4|2.44|2.48|2.36|2.4|2.34|2.29|2.36|2.27|2.17|2.13|2.08|2.13|2.15|2.14|2.14|2.15|2.17|2.18|2.14|2.11|2.11|2.12|2.03|1.99|1.95|1.945|1.915|1.865|1.835|1.77|1.73|1.79|1.745|1.725|1.72|1.7|1.695|1.72|1.68|1.68|1.65|1.67|1.705|1.7|1.7|1.69|1.695|1.65|1.69|1.64|1.645|1.665|1.68|1.65|1.66|1.68|1.72|1.755|1.76|1.73|1.645|1.63|1.565|1.535|1.525|1.555|1.515|1.53|1.47|1.46|1.43|1.385|1.375|1.38|1.345|1.355|1.415|1.395|1.41|1.415|1.41|1.415|1.43|1.45|1.42|1.38|1.415|1.39|1.35|1.4|1.37|1.375|1.35|1.36|1.38|1.385|1.385|1.38|1.38|1.34|1.355|1.345|1.415|1.395|1.415|1.44|1.445|1.515|1.515|1.42|1.48|1.55|1.66|1.655||1.555|1.475|1.53|1.535|1.5|1.48|1.48|1.525|1.52|1.47|1.37|1.385|1.42|1.44|1.38|1.365|1.325|1.415|1.405|1.45|1.4|1.4
05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|11.38|11.52|10.95|11.37|11.46|11.2|10.89|11.27|10.78|10.59|10.9|10.78|10.65|10.22|||9.8|9.48|9.75|10.15|10.19|10.22|10.25|9.93|9.89|9.75|9.36|9.07|9.35|9.35|9.35|9.76|9.56|9.37|9.49|9.56|9.58|9.92|9.52|9.95|10.21|10.05|10.46|10.85|10.67|10.38|10.6|10.74|11.62|11.88|12.06|12.3|12.09|11.9|11.98|11.87|12.13|12.51|13.06|12.97|12.85|12.74|13.26||13.23|13.43|13.62|13.41|13.3|12.86|12.72|12.84|13.06|12.8|12.78|13.18|13.31|13.44|13.74|13.29||12.69|12.54|12.53|||12.49|12.52|12.49|12.93|12.84|12.57|12.19|11.71|12.17|12.39|12.27|13|13.03|12.78|12.84|12.98|13.01|12.86|12.61|12.85|12.89|12.52|12.72|13.96|14.03|14.14|14.4|14.45|15.16|15.11|14.1|14.33|14.91|16.84|16.56|15.45|15.29|15.34|15.04|14.85|14.99|15.78|15.35|15.65|15.8|16.2|16.19|16.21|16.25|15.98|16.06|16.19|16|16.03|15.95|15.62|15.58|15.29|13.82|13.8|13.77|13.64|13.93|14.09|13.62|13.2|13.61|13.9|14.57|14.87|14.88|15.01|14.92|13.89|13.3|13.48|13.03|13.18|13.28|13.0517|13.419|13.409|13.5976|13.548|13.3693|13.6075|13.2502|13.6075|14.0244|13.9251|14.0244|14.342|14.878|14.1633|14.1336|14.0244|14.3916|15.2055|16.0094|15.7712|16.1682|16.3072|15.6323|15.7514|15.3445|15.543|15.3941|15.8407|16.0194|15.3842|15.7812|15.8109|15.7216|15.0368|14.8283|14.6298|14.8383|14.4016|14.739|14.6497|14.7886|14.7291|13.8358|13.4984|13.806|14.1137|14.1931|13.2601|13.1311|13.0319|13.409|13.9946|13.3395|13.4587|12.9326|12.883|13.141|13.3495|13.2006|13.5976|13.7862|12.9128|12.7143||13.3792|13.3792|14.1832|15.007|15.0566|14.6894|13.6472|13.3594|14.9971|14.5306|14.3619|14.2626|14.2527|14.0145|14.4909|13.9351|13.3892|13.2701|13.0616|13.1013|12.9326|12.744
05013|13870|/equities/nrw-holdings|ASX200|2.03|2.01|1.99|2.01|2.01|2.01|1.995|2.03|1.99|2|2.09|2.06|2.05|2.05|||2.05|1.965|2.01|2.02|2.06|1.99|1.98|2.02|2.04|2.09|2.13|2.1|2.18|2.11|2.2|2.16|2.15|2.06|2.04|2.04|2.13|2.13|2.14|2.12|2.01|2.14|2.17|2.31|2.31|2.27|2.32|2.8|2.8|2.68|2.67|2.73|2.75|2.84|2.86|2.84|2.92|3.09|2.99|2.87|2.86|2.77|2.88||2.95|2.98|3.03|3.02|3.02|3|3.06|3.06|3.12|2.99|2.94|3.1|3.06|3.02|2.97|2.96||2.92|2.93|2.92|||2.91|2.86|2.87|2.94|2.89|2.9|2.91|2.89|2.92|2.9|3.03|3.01|2.92|2.89|2.84|2.93|2.86|2.71|2.65|2.72|2.71|2.8|2.71|2.59|2.54|2.57|2.54|2.56|2.49|2.44|2.51|2.55|2.42|2.32|2.3|2.31|2.26|2.25|2.18|2.18|2.2|2.27|2.22|2.26|2.24|2.18|2.14|2.06|2.09|2.08|2.13|2.16|2.13|2.16|2.15|2.11|2.12|2.08|2.01|1.88|2.04|2.03|2.11|2.02|2.08|2.1|2.17|2.09|2.11|2.15|2.13|2.19|2.15|2.1|2.04|2.11|2.08|2.11|2.08|2.09|2.15|2.09|2.12|2.2|2.17|2.19|2.17|2.14|2.26|2.23|2.1|2.05|1.94|1.89|1.91|1.79|1.82|1.81|1.7|1.69|1.69|1.68|1.73|1.69|1.83||1.7|1.78|1.78|1.79|1.82|1.68|1.7|1.69|1.64|1.68|1.7|1.6|1.65|1.7|1.74|1.73|1.75|1.84|1.77|1.78|1.88|1.86|1.7|1.89|1.79|1.91|1.86|1.84|1.89|1.94|1.92|1.9|1.79|1.84|1.95|2.14|2.19||2.11|2|1.99|2.01|1.95|1.94|1.99|1.91|1.99|2.02|1.99|2.19|1.65|1.6|1.52|1.51|1.52|1.62|1.59|1.71|1.52|1.46
05014|7506|/equities/nufarm-ltd|ASX200|5.6|5.34|5.35|5.18|5.2|5.22|5.3|5.26|5.26|5.39|5.41|5.31|5.21|5.15|||5.21|5.31|5.2|5.14|5.15|4.96|4.91|4.93|4.74|4.67|4.78|4.88|4.98|4.99|5.01|4.95|4.85|5.1|5.15|5.1|5.19|5.24|4.87|4.89|4.8|5.02|4.65|4.5|4.32|4.44|4.59|4.62|4.66|4.65|4.68|4.66|4.81|4.82|4.79|4.86|4.85|4.97|4.94|4.89|4.85|4.75|4.66||4.64|4.74|4.75|4.68|4.55|4.2|4.2|4.12|4.05|4.04|4.07|4.08|4.07|3.99|4.04|4.13||4.1|4.26|4.22|||4.16|4.17|4.18|4.31|4.34|4.14|4.14|4.17|4.23|4.25|4.28|4.34|4.34|4.3|4.24|4.13|4.1|4.15|4|4.08|4.12|4.23|4.24|4.24|4.26|4.12|4.15|4.1|4.07|3.99|3.85|3.84|3.79|3.67|3.53|3.48|3.49|3.49|3.4|3.44|3.54|3.63|3.6|3.75|3.75|3.77|3.79|3.81|3.91|3.86|3.9|3.88|3.95|3.95|4.01|3.97|3.89|3.91|3.9|3.77|3.87|3.85|3.94|4.01|4.05|4.06|4.34|4.16|4.2|4.2|4.24|4.34|4.35|4.45|4.39|4.3|4.24|4.13|3.85|3.89|3.96|4.02|3.92|4.03|4.04|4.07|4.14|4.05|4.25|4.17|4.15|4.17|4.3|4.31|4.29|4.31|4.22|4.27|4.27|4.14|4.17|4.07|4.04|3.96|4.02|4.13|4.08|4.29|3.97|4.02|4.05|4.06|4.11|4.07|4|4.08|4|3.94|3.95|3.95|4.06|3.98|4.02|3.98|4.05|4.08|4.1|4.09|4.06|4.14|4.18|4.45|4.53|4.59|4.54|4.44|4.48|4.54|4.34|4.43|4.57|4.77|4.78||4.93|4.86|5.49|5.48|5.59|5.4|5.62|5.66|5.43|5.19|5.24|5.26|5.26|5.13|5.26|5.09|4.95|4.98|5.23|5.28|5.22|5.2
05015|1167776|/equities/nuix-ltd|ASX200|4.61|4.29|4.29|5.07|5.18|5.18|5.1|5.07|5.01|5.08|5.29|5.32|5.29|5.48|||5.17|5.16|4.99|5.05|5.08|5.01|5.05|5.14|5.15|5.33|5.7|5.71|5.82|5.86|5.51|5.46|5.65|5.57|4.7|5|5.3|5.75|5.95|6.3|6.06|8.97|8.7|8.84|8.95|9.21|8.91|8.98|8.93|8.98|8.82|8.9|9.29|9.5|9.95|9.99|10.1|10.12|9.85|9.85|9.17|9.9|10.53||11.15|11.05|11.16|10.48|9.75|9.33|9.04|9.15|8.98|8.71|8.89|8.64|8.75|8.7|8.86|8.62||8.25|8.24|8.24|||8.27|8.22|8.15|8.2|8.23|8.21|8.15|8.19|8.25|8.15|7.9|8.5|9.05|9.06|8.01|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH|3.78|3.78|3.82|3.9|3.95|4.01|4.05|4|4|4.05|4.11|4.13|4.12|4.05|||4.1|4.1|4.12|4.19|4.22|4.15|4.13|4.26|4.36|4.22|4.31|4.34|4.45|4.44|4.42|4.34|4.28|4.47|4.57|4.42|4.21|4.23|4.24|4.32|4.24|4.33|4.24|4.31|4.05|4.05|4.24|4.31|4.26|4.19|4.05|4.15|4.15|4.13|4.13|4.1|4.04|4.04|3.96|3.87|3.88|4|4.16||4.3|4.35|4.44|4.45|4.38|4.31|4.41|4.4|4.44|4.18|4.23|4.27|4.16|3.89|3.68|3.77||3.71|3.66|3.61|||3.56|3.49|3.48|3.59|3.59|3.68|3.63|3.66|3.75|3.73|3.73|3.75|3.75|3.81|3.75|3.74|3.7|3.67|3.64|3.65|3.79|3.82|3.8|3.71|3.54|3.73|3.82|3.92|3.76|3.66|3.55|3.56|3.31|2.84|2.81|2.78|2.82|2.73|2.54|2.57|2.6|2.74|2.82|2.92|2.9|2.84|2.95|2.85|2.86|2.84|2.93|2.82|2.87|2.85|2.89|2.82|2.85|2.79|2.71|2.52|2.68|2.64|2.79|2.75|2.78|2.73|2.84|2.78|2.83|2.82|2.83|2.85|2.82|2.92|2.85|2.96|2.96|3.21|3.14|3.11|3.22|3.25|3.22|3.27|3.14|3.16|3.07|3.02|3|3.02|2.99|3.09|3.12|3.09|3.14|3.19|3.07|3.06|3.06|3.04|3.07|2.98|3.01|2.93|2.92|3.02|3|3.06|3.11|3.14|3.25|3.13|3.14|3.01|3.09|3.14|3.1|2.99|2.94|3|3.13|3.05|3.15|3.19|3.21|3.28|3.19|3.17|3.02|3.12|3.06|3.29|3.4|3.42|3.47|3.47|3.43|3.42|3.15|3.29|3.49|3.72|3.73||3.58|3.5|3.62|3.44|3.55|3.48|3.43|3.47|3.47|3.34|3.22|3.31|3.29|3.22|3|2.84|2.75|2.83|2.79|2.92|2.87|2.87
05017|18532|/equities/imf-australia-ltd|ASX200|3.97|3.96|3.88|3.86|3.92|3.99|4.06|4.07|4.07|4.02|4.05|3.84|3.84|3.65|||3.6|3.51|3.42|3.45|3.5|3.54|3.61|3.52|3.6|3.61|3.56|3.65|3.79|3.67|3.52|3.44|3.51|3.4|3.39|3.36|3.22|3.36|3.46|3.72|3.69|3.77|3.58|3.58|3.54|3.51|3.58|3.63|3.65|3.66|3.67|3.77|3.76|3.71|3.69|3.81|3.92|3.86|3.86|3.89|3.95|3.93|4.05||4.12|3.99|4|3.97|4.07|4.01|4.07|4.21|4.2|4.19|4.16|4.39|4.43|4.45|4.56|4.43||4.3|4.19|4.12|||3.88|3.84|3.78|3.95|3.97|4.09|4.03|4.05|4.07|4.03|4.15|4.13|4.16|4.12|4.13|4.22|4.25|4.27|4.22|4.25|4.26|4.34|3.98|3.89|3.83|3.8|3.73|3.71|3.74|3.66|3.81|3.79|3.64|3.46|3.36|3.42|3.4|3.36|3.34|3.45|3.47|3.52|3.6|3.69|3.69|3.71|3.8|3.73|3.69|3.72|3.88|3.95|3.96|3.98|3.91|3.96|3.89|3.85|3.79|3.68|3.81|3.93|3.93|3.97|3.89|3.84|3.86|3.81|3.83|3.9|3.9|4|3.91|3.86|3.89|3.97|3.92|4.04|4.03|4.1|4.19|4.3|4.27|4.46|4.49||4.56|4.65|4.38|4.3|4.39|4.36|4.28|4.26|4.24|4.21|4.2|4.23|4.35|4.41|4.5|4.47|4.7|4.68|4.58|4.7|4.74|4.8|4.82|4.96|4.9|4.92|5.03|4.84|4.91|4.99|5.05|4.95|4.92|5|5.1|4.96|4.94|4.89|4.85|4.9|4.67|4.77|4.6|4.8|4.83|4.92|4.92|4.96|5.1|5.27|5.31|5.14|5|4.91|4.95|4.92|4.83||4.72|4.77|4.72|4.69|4.65|4.91|4.59|4.68|4.44|4.35|4.35|4.36|4.38|4.29|4.11|4.06|3.91|3.94|4.05|4.07|4.1|3.99
05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|13.86|13.91|13.54|13.85|14.02|14.2|14.42|14.36|14.36|14.41|14.57|14.6|14.47|14.13|||14.2|13.95|13.96|14.15|14.08|14.05|14.02|13.94|13.89|13.69|13.4|13.19|13.16|12.83|12.8|12.66|12.48|12.63|12.4|12.3|12.63|12.5|12.5|12.68|12.56|15.34|15.03|15.21|14.95|14.94|15.19|15.24|15.34|15.22|15.3|15.42|15.45|15.42|15.64|15.68|15.68|15.79|15.59|15.41|15.26|15.17|15.53||15.81|15.86|15.81|15.49|15.27|14.75|14.62|14.59|14.61|14.89|15.25|15.42|15.31|14.71|14.95|15.21||15.15|15.42|15.42|||15.55|15.61|15.39|15.55|15.52|15.69|15.54|15.6|15.56|15.59|15.85|16.24|16.08|16.21|16.12|16.13|16.3|16.39|16.15|16.88|17.24|17.28|17.24|16.46|16.28|16.97|17.02|16.92|16.62|16.41|16.57|16.92|16.56|16|15.7|15.48|15.48|15.55|15.06|15.26|15.47|15.7|15.66|16.16|16|16.07|16.5|16.48|16.79|16.4|16.55|16.43|16.5|16.11|16.65|16.7|16.42|15.98|15.97|15.55|15.62|15.43|15.98|16.2|16.4|16.16|16.1|15.79|16.07|16.26|16.69|17.02|16.87|17.22|16.99|17.08|16.98|17.38|17.25|17.04|17.57|17.4|16.9|17.38|17.4|17.57|17.93|18.29|18.1|17.98|17.93|18.19|18.18|18.13|18.26|17.96|18.01|17.75|17.84|17.45|17.53|17.07|17.31|17.13|17.29|17.49|17.27|17.49|17.6|17.34|17.01|16.57|17.12|17.07|16.83|16.57|16.56|16.13|16.21|16.15|16.45|15.87|16|16.19|16.59|16.64|16.54|16.64|16.16|16.37|16.31|16.72|16.94|17.02|17.02|17.03|17.12|17.28|16.49|16.95|17.22|17.84|17.73||17.55|17.6|17.68|17.5|17.36|17.18|17.66|17.84|17.69|17.15|16.84|16.83|16.76|16.78|16.5|16.2|16.06|15.75|15.69|16.08|16.26|16.76
05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|4.13|4.05|4.05|4.1|4.19|4.28|4.7|4.69|4.66|4.73|4.74|4.77|4.75|4.64|||4.65|4.69|4.61|4.69|4.73|4.7|4.74|4.78|4.75|4.59|4.63|4.64|4.76|4.75|4.66|4.49|4.5|4.59|4.57|4.49|4.37|4.4|4.51|4.59|4.5|4.67|4.61|4.63|4.47|4.45|4.5|4.6|4.55|4.38|4.36|4.44|4.44|4.38|4.37|4.53|4.62|4.96|4.89|4.85|4.74|4.84|4.88||5.01|5.11|5.23|5.17|5.08|5.07|5.13|5.15|5.16|5.01|5.11|5.12|5.06|4.89|4.79|4.83||4.76|4.85|4.86|||4.83|4.79|4.71|4.81|4.9|4.97|4.93|4.95|5.05|5.04|5.07|5.14|5.19|5.27|5.22|5.18|5.09|5.18|5.18|5.19|5.31|5.25|5.05|4.8|4.67|4.76|4.79|4.88|4.76|4.66|4.71|4.81|4.69|4.33|4.28|4.21|4.25|4.28|4.01|4|4.02|4.2|4.26|4.36|4.36|4.35|4.5|4.46|4.54|4.54|4.54|4.36|4.38|4.37|4.44|4.47|4.52|4.47|4.39|4.26|4.4|4.3|4.52|4.54|4.51|4.47|4.6|4.49|4.56|4.53|4.59|4.64|4.62|4.71|4.69|4.8|4.82|5.1|5.16|5.33|5.56|5.58|5.45|5.6|5.56|5.46|5.57|5.53|5.39|5.47|5.54|5.9|5.8|5.82|5.83|5.72|5.87|5.84|5.81|5.73|5.77|5.76|5.72|5.54|5.37|5.63|5.6|5.66|5.73|5.71|5.71|5.69|5.78|5.64|5.76|5.73|5.84|5.75|5.84|5.73|5.86|5.76|5.86|5.97|5.95|6.02|5.89|5.84|5.67|5.93|5.75|6|6.03|5.99|6.13|6.11|6.06|5.93|5.57|5.74|5.98|6.3|6.43||6.23|6.16|6.19|6.04|6.08|5.89|5.95|5.83|5.75|5.62|5.42|5.55|5.5|5.66|5.49|5.38|5.23|5.37|5.39|5.58|5.53|5.53
05020|985599|/equities/orora-fpo|ASX200|3.09|3.09|3.07|3.09|3.14|3.14|3.14|3.15|3.11|3.1|3.11|3.1|3.07|3.05|||3.05|3.04|3|3.08|3.14|3.08|3.03|3.01|3.02|2.98|3|3.05|3.15|3.12|3.14|3.1|3.09|3.02|3|2.94|2.95|2.92|3.01|3.01|2.92|3.03|3.02|2.94|2.92|2.95|2.88|2.73|2.79|2.8|2.81|2.85|2.78|2.71|2.67|2.68|2.6|2.55|2.55|2.52|2.51|2.43|2.46||2.51|2.55|2.55|2.53|2.51|2.51|2.53|2.53|2.58|2.6|2.6|2.66|2.67|2.66|2.7|2.71||2.7|2.75|2.71|||2.69|2.71|2.71|2.78|2.77|2.76|2.66|2.69|2.68|2.67|2.66|2.69|2.67|2.68|2.69|2.66|2.65|2.67|2.65|2.72|2.74|2.76|2.73|2.74|2.78|2.78|2.78|2.76|2.76|2.72|2.76|2.79|2.79|2.72|2.67|2.68|2.63|2.65|2.58|2.58|2.64|2.69|2.7|2.74|2.74|2.69|2.71|2.51|2.55|2.55|2.56|2.49|2.5|2.52|2.53|2.47|2.44|2.43|2.43|2.4|2.45|2.4|2.42|2.42|2.41|2.42|2.47|2.4|2.41|2.39|2.41|2.34|2.33|2.34|2.27|2.27|2.23|2.28|2.26|2.34|2.38|2.34|2.26|2.24|2.28|2.25|2.3|2.3|2.32|2.34|2.38|2.39|2.36|2.38|2.35|2.32|2.38|2.36|2.33|2.33|2.33|2.34|2.33|2.34|2.3|2.33|2.31|2.37|2.31|2.37|2.4|2.44|2.45|2.42|2.46|2.42|2.42|2.47|2.52|2.49|2.5|2.49|2.51|2.55|2.54|2.51|2.48|2.54|2.51|2.59|2.62|2.67|2.7|2.7625|2.8875|2.8249|2.8145|2.7733|2.6496|2.7114|2.7424|2.8558|2.8249||2.8249|2.8145|2.8352|2.8042|2.763|2.7321|2.7218|2.6187|2.5774|2.6084|2.6084|2.6702|2.6702|2.6496|2.6599|2.6496|2.5259|2.5362|2.5259|2.5156|2.464|2.5053
05021|7474|/equities/oz-minerals-limited|ASX200|24.19|24.26|24.53|24.84|24.73|25.14|24.41|23.63|23.46|23.83|24.32|24.24|24.12|24.1|||23.1|22.75|22.46|23.24|22.68|22.23|22.26|22.49|22.84|22.91|23.29|23.11|23.15|22.96|22.65|21.37|21.53|21.73|21.3|21.24|21.98|22.3|21.46|21.9|22.3|22.54|22.33|22.56|22.54|21.07|21.76|21.55|20.84|19.96|19.17|19.31|19.19|18.95|19.18|18.66|19.08|18.87|18.9|19|18.58|18.43|19.07||20.23|20.12|20.47|19.9|20.02|19.85|20.24|19.88|20.38|20.14|20.95|20.94|20.69|19.48|19.74|19.29||18.81|18.78|18.72|||18.6|18.67|19.04|19.66|19.1|19.1|18.58|18.25|18.65|18.66|18.53|18.8|18.87|19.22|18.68|17.96|16.87|16.54|16.26|16.25|16.07|15.86|15.54|15.19|14.75|14.52|14.78|15.34|14.95|14.79|14.77|14.61|14.99|15.29|15.01|14.81|14.67|14.62|14.49|14.8|14.99|15.33|15.4|15.82|15.75|15.91|15.11|14.69|15.1|14.86|14.74|14.65|14.58|14.62|14.5|14.38|14.07|14.06|13.85|13.33|14.23|13.96|14.23|14.05|14.09|13.77|14.3|14.15|14.47|14.46|14.34|14.74|14.8|14.76|14.33|14.54|14.46|14.58|14.72|14.32|14.94|14.74|14.46|14.56|14.22|14.44|14.32|14.33|14.4|14.13|14.8|14.59|14.05|13.81|13.71|13.65|13.7|14.2|13.84|13.9|14.1|13.95|13.94|13.82|13.58|13.81|13.56|13.69|13.85|13.73|13.77|13.48|12.93|12.63|12.55|12.38|12.49|12.03|12.35|12.13|11.99|11.74|11.82|11.75|11.6|11.56|11.29|10.92|10.71|10.93|10.57|10.84|10.71|10.38|10.36|10.27|10.33|10.36|9.98|10.16|10.22|10.39|10.27||9.99|9.91|9.93|9.67|9.59|9.38|9.48|9.57|9.58|9.31|9.4|9.64|9.39|9.23|8.87|8.63|8.52|8.66|8.65|8.88|8.66|8.66
05022|14249|/equities/bt-investment-management|ASX200|7.65|7.54|7.62|7.74|7.76|7.6|7.45|7.14|7.01|6.95|6.93|6.94|6.79|6.68|||6.5|6.5|6.41|6.44|6.58|6.47|6.38|6.42|6.26|6.29|6.39|6.34|6.41|6.24|6.22|6.26|6.18|6.16|6.05|5.94|6.08|6.08|6.08|6.07|5.94|6.1|6.06|6.12|6.09|6.12|6.26|6.39|6.56|6.59|6.47|6.59|6.61|6.65|6.7|6.63|6.42|6.57|6.28|6.15|6.18|6.16|6.31||6.42|6.5|6.61|6.6|6.68|6.66|6.48|6.68|6.73|6.77|6.63|6.6|6.57|6.38|6.5|6.56||6.53|6.63|6.69|||6.64|6.68|6.59|6.66|6.7|6.83|6.77|6.69|6.72|6.61|6.87|7|7.03|7.27|7.2|7.02|7.21|7.19|7.01|6.97|6.86|6.59|6.38|6.2|6.14|6.12|6.12|6.02|6.1|5.94|6.02|6.37|6.29|6.04|5.95|5.96|6.34|6.89|6.4|6.47|6.57|6.72|6.62|6.76|6.8|6.77|6.71|6.65|6.77|6.55|6.57|6.26|6.09|6.08|6.03|5.9|5.79|5.65|5.56|5.48|5.54|5.46|5.76|5.57|5.52|5.53|5.41|5.39|5.55|5.56|5.55|5.53|5.44|5.5|5.48|5.48|5.37|5.57|5.52|5.5|5.7|5.67|5.57|5.79|5.79|5.86|5.87|5.94|5.86|5.82|5.85|5.81|5.73|5.75|5.8|5.91|5.87|5.83|5.76|5.65|5.65|5.59|5.69|5.64|5.82|5.95|5.96|5.85|6.02|6.02|6.1|5.91|6.03|5.75|5.85|5.89|5.82|5.87|5.76|5.89|5.93|5.86|6.11|6.12|6.06|6.25|6.05|5.97|5.64|5.97|5.75|6.04|6.1|6.18|6.06|6.06|6.23|6.11|5.77|5.97|6.37|6.63|6.73||6.4|6.5|6.33|6.32|6.24|6.33|6.5|6.55|6.31|6.14|6.01|5.98|6.33|6.25|6|5.75|5.7|5.84|5.95|6.05|5.75|5.35
05023|7674|/equities/ausdrill|ASX200|1.085|1.065|1.07|1.07|1.075|1.09|1.07|1.07|1.065|1.11|1.13|1.11|1.09|1.075|||1.065|1.015|0.995|1.02|1.015|0.98|1|1.045|1.04|1.055|1.065|1.065|1.105|1.075|1.12|1.085|1.08|1.055|1.045|1.075|1.115|1.125|1.125|1.14|1.14|1.185|1.18|1.25|1.43|1.38|1.44|1.52|1.5|1.485|1.43|1.435|1.46|1.44|1.495|1.455|1.445|1.43|1.395|1.34|1.3|1.325|1.355||1.4|1.41|1.4|1.4|1.365|1.345|1.36|1.335|1.35|1.34|1.365|1.4|1.455|1.4|1.4|1.405||1.37|1.38|1.385|||1.38|1.345|1.345|1.4|1.395|1.38|1.3|1.37|1.39|1.37|1.385|1.405|1.42|1.46|1.445|1.43|1.34|1.32|1.305|1.315|1.315|1.37|1.38|1.315|1.32|1.31|1.295|1.31|1.25|1.23|1.27|1.29|1.245|1.13|1.09|1.045|1.04|1.065|1.01|1.045|1.08|1.1|1.1|1.15|1.13|1.135|1.15|1.115|1.13|1.13|1.14|1.13|1.15|1.165|1.15|1.14|1.135|1.12|1.115|1.1|1.165|1.145|1.22|1.18|1.17|1.195|1.235|1.24|1.28|1.265|1.285|1.31|1.255|1.19|1.14|1.18|1.16|1.2|1.12|1.16|1.215|1.22|1.16|1.205|1.195|1.195|1.175|1.25|1.195|1.165|1.15|1.115|1.185|1.2|1.205|1.2|1.175|1.245|1.24|1.24|1.27|1.23|1.23|1.17|1.195|1.25|1.215|1.28|1.245|1.24|1.285|1.235|1.275|1.17|1.15|1.15|1.135|1.085|1.08|1.095|1.145|1.065|1.06|1.105|1.1|1.11|1.17|1.155|1.16|1.195|1.185|1.295|1.285|1.355|1.395|1.455|1.395|1.35|1.265|1.325|1.39|1.525|1.56||1.47|1.41|1.43|1.4|1.235|1.19|1.24|1.19|1.16|1.16|1.185|1.19|1.09|1.06|1.01|1.03|0.98|1.01|1.02|1.065|0.98|0.985
05024|7625|/equities/perpetual-limited|ASX200|33.4596|33.351|33.578|33.8641|33.8839|33.7161|33.9135|33.8937|33.8937|33.6273|33.6076|33.8839|32.986|32.9662|||32.5913|32.5518|31.8315|32.6998|33.31|32.68|32.87|33.18|32.87|33.71|33.54|32.49|32.35|32.36|32.18|32.04|32|32.27|31.14|30.26|31|31.89|31.27|31.31|30.66|31.66|31.81|31.12|30.48|30.74|31.4|33.48|33.55|33.06|32.74|32.39|32.94|33.13|33.74|34.04|33.43|33.3|32.59|31.91|32.27|32.06|33.19||33.67|34.16|35.89|35.43|35.65|35.38|35.52|35.97|36.25|36.22|36|36.39|36.21|35|34.8|35.15||34.76|35.01|35.31|||35.04|34.94|34.52|35.27|34.85|35.58|34.77|34.77|34.83|34.82|36.02|34.04|34.11|34.5|34.3|34.1|33.98|34.01|33.47|33.74|33.98|33.86|32.95|31.86|31.8|32.48|30.18|30.44|29.25|29.09|29.5|30.29|30.3|28.28|27.67|27.68|27.99|27.82|27.03|27.2|27.57|27.87|28.06|29.13|29.33|29.81|29.93|29.9|30.52|30.29|29.81|29.59|30.42|30.2|29.93|29.6|29.18|29.05|29.3|27.96|28.39|27.97|29.25|28.54|28.33|27.96|28|27.79|27.99|28.09|28.34|28.36|28.06|28.23|28.31|28.86|28.33|29.43|29.41|29.59|30.82|30.83|30.62|31|31.39|31.52|31.44|32|31.21|31.88|31.9|30.97|31.37|31.38|32.24|32.43|31.79|31.51|30.49|30.45|30.94|30.3|30.79|30.11|30.33|31.3|31.9|31.91||33.61|34.57|33.34|33.42|32.08|32.58|31.74|30.95|31.31|30.74|30.74|30.94|30.79|31.54|31.69|31.85|31.96|30.75|29.67|28.34|30.14|28.76|29.99|30.4|29.75|28.57|28.78|29.57|29.32|27.84|29.17|31.59|33.95|35||33.11|33.08|31.55|31.2|30.59|31.27|32.05|31.15|30.72|30.15|30.51|30.58|30.6|29.02|29.09|29|28.68|29.65|29.44|30.1|30.16|28.76
05025|13576|/equities/perseus-mining-ltd|ASX200|1.2876|1.3025|1.2926|1.2976|1.3174|1.2976|1.2629|1.2579|1.1787|1.1787|1.2035|1.1787|1.1787|1.1193|||1.0896|1.0598|1.0697|1.0995|1.1242|1.1292|1.144|1.1936|1.1886|1.1936|1.2431|1.1936|1.2233|1.1936|1.1539|1.1688|1.1539|1.1242|1.1242|1.0896|1.1193|1.144|1.0747|1.1193|1.1539|1.1044|1.1044|1.144|1.1193|1.1094|1.1292|1.1737|1.2233|1.2035|1.1737|1.2381|1.2579|1.2134|1.1688|1.1589|1.1688|1.2282|1.2134|1.2035|1.1688|1.1638|1.2282||1.2579|1.248|1.2629|1.2233|1.1737|1.1589|1.1787|1.1886|1.1985|1.1737|1.1836|1.2876|1.3223|1.3372|1.3669|1.3273||1.2876|1.253|1.253|||1.2332|1.2332|1.2431|1.3075|1.2926|1.2827|1.2084|1.1292|1.144|1.149|1.1292|1.1589|1.1936|1.1292|1.1737|1.1737|1.1936|1.149|1.0995|1.1539|1.1193|1.0846|1.0896|1.1787|1.1737|1.1787|1.1936|1.2035|1.2703|1.2629|1.1836|1.2183|1.2183|1.3471|1.3075|1.2381|1.248|1.2678|1.2084|1.2035|1.2282|1.2629|1.2282|1.2431|1.2579|1.3025|1.2876|1.2926|1.3669|1.3669|1.3669|1.3718|1.3966|1.4016|1.3867|1.3917|1.4065|1.4115|1.3421|1.3471|1.3619|1.352|1.3966|1.3966|1.3768|1.3421|1.4214|1.4412|1.5056|1.5501|1.5006|1.5303|1.5303|1.4412|1.357|1.3669|1.3174|1.3124|1.3421|1.3619|1.3966|1.4461|1.4412|1.4313|1.3917|1.4065|1.357|1.3817|1.4412|1.4263|1.4362|1.4511|1.5254|1.4758|1.4808|1.3966|1.3966|1.461|1.56|1.5105|1.5353|1.5303|1.4857|1.5254|1.5204|1.5452|1.5452|1.5353|1.5551|1.4857|1.4957|1.4857|1.4659|1.4214|1.3867|1.3718|1.3966|1.3768|1.4263|1.4511|1.4907|1.3966|1.3223|1.2777|1.2926|1.3124|1.3075|1.2976|1.2134|1.2134|1.2035|1.2678|1.1836|1.144|1.1044|1.1143|1.1143|1.2084|1.1143|1.149|1.2282|1.145|1.09||1.145|1.165|1.175|1.34|1.33|1.295|1.225|1.185|1.275|1.25|1.23|1.25|1.24|1.145|1.185|1.115|1.065|1.08|1.045|1.06|1.06|0.99
05026|948096|/equities/pilbara-minerals-ltd|ASX200|1.145|1.115|1.25|1.3|1.325|1.3|1.265|1.24|1.175|1.155|1.16|1.17|1.17|1.1|||1.085|1.045|1.02|1.04|1.035|0.945|0.975|0.98|1.02|1.065|1.09|1.075|1.1|1.08|1.04|0.995|0.955|0.95|0.93|0.975|1.01|1.1|1.03|1.01|1.04|1.09|1.1|1.13|1.125|1.06|1.08|1.13|1.075|1.08|0.965|0.945|0.96|1.005|1|0.985|1.015|1.005|0.995|1.04|0.93|1.07|1.15||1.18|1.15|1.365|1.25|1.16|1.18|1.175|1.18|1.15|1.04|1.11|1.095|1.07|1|0.935|0.865||0.87|0.91|0.895|||0.88|0.885|0.85|0.88|0.815|0.755|0.745|||0.815|0.783|0.801|0.797|0.741|0.713|0.717|0.68|0.699|0.661|0.68|0.68|0.643|0.661|0.638|0.573|0.559|0.54|0.564|0.48|0.461|0.475|0.466|0.456|0.456|0.41|0.396|0.396|0.387|0.373|0.391|0.401||0.363|0.391|0.373|0.377|0.382|0.354|0.354|0.349|0.359|0.345|0.331|0.349|0.349|0.345|0.331|0.335|0.303|0.298|0.303|0.303|0.293|0.293|0.298|0.298|0.321|0.345|0.359|0.363|0.34|0.34|0.317|0.317|0.312|0.317|0.317|0.321|0.317|0.317|0.34|0.331|0.317|0.321|0.321|0.331|0.321|0.326|0.331|0.326|0.307|0.317|0.326|0.331|0.331|0.326|0.331|0.359|0.377|0.382|0.387|0.349|0.354|0.326|0.326|0.345|0.321|0.34|0.326|0.326|0.331|0.321|0.335|0.317|0.289|0.293|0.279|0.27|0.284|0.289|0.275|0.284|0.284|0.279|0.252|0.256|0.252|0.233|0.238|0.242|0.247|0.247|0.247|0.256|0.247|0.247|0.247|0.261|0.247|0.289|0.312|0.335|0.345||0.331|0.27|0.275|0.242|0.247|0.242|0.238|0.242|0.242|0.242|0.233|0.247|0.247|0.224|0.228|0.228|0.219|0.219|0.196|0.205|0.191|0.186
05027|10545|/equities/platinum-asset-mgmt|ASX200|3.7164|3.6323|3.5941|3.6247|3.6935|3.6782|3.7164|3.7317|3.7011|3.7011|3.8541|3.8464|3.8235|3.77|||3.77|3.8235|3.8235|3.8694|3.8617|3.7853|3.7164|3.747|3.7394|3.8388|3.9|3.6859|3.7164|3.7011|3.6553|3.6629|3.7164|3.6706|3.5788|3.5329|3.4488|3.4794|3.5253|3.6553|3.5406|3.7853|3.5482|3.3341|3.1735|3.2959|3.38|3.4335|3.357|3.3188|3.2959|3.2806|3.2806|3.2806|3.3341|3.3341|3.3494|3.3494|3.3188|3.1735|3.1735|3.1735|3.1659||3.1047|3.1506|3.1735|3.1506|3.1429|3.097|3.1047|3.1123|3.1735|3.1888|3.1812|3.1047|3.1123|3.0894|3.097|3.1429||3.12|3.1353|3.1888|||3.1888|3.2117|3.2117|3.227|3.2653|3.2806|3.2806|3.3112|3.3264|3.2729|3.38|3.3264|3.3112|3.3494|3.4259|3.3417|3.1659|3.1888|3.1812|3.0894|2.9976|2.967|2.7912|2.6994|2.6917|2.6535|2.6382|2.6|2.5388|2.5312|2.5465|2.6153|2.47|2.3629|2.3706|2.3935|2.4165|2.4088|2.317|2.3323|2.3553|2.3553|2.3706|2.4088|2.4012|2.3935|2.4088|2.4241|2.47|2.4929|2.4623|2.47|2.4853|2.4929|2.5235|2.5235|2.5006|2.5082|2.5159|2.4165|2.4012|2.3476|2.4241|2.4241|2.4165|2.4165|2.4012|2.4088|2.4317|2.4853|2.4853|2.5159|2.4776|2.5006|2.5159|2.5617|2.5312|2.6076|2.6076|2.5923|2.7759|2.837|2.8141|2.837|2.8829|2.7835|2.7529|2.7912|2.7912|2.7912|2.8217|2.8294|2.8523|2.8906|2.9517|2.967|2.9441|2.9517|2.9059|2.8523|2.8753|2.8447|2.9288|2.8447|2.8523|2.9441|2.8676|2.8523|2.8676|2.8753|2.9517|2.9441|2.9747|2.9288|2.9823|3.0206|3.0512|3.0206|3.0206|2.8294|2.8982|2.8906|2.9059|2.9212|2.8753|2.8906|2.8906|2.8523|2.7912|2.9135|2.8447|2.9135|2.9288|2.9441|2.9364|2.9441|2.9747|2.8982|2.6688|2.6917|3.0512|3.1659|3.2041||2.9976|2.9517|2.9594|2.9212|2.8829|3.0512|3.0053|2.9288|2.8829|2.8829|2.9135|2.9594|2.9212|2.8523|2.8064|2.7835|2.7529|2.8064|2.7988|2.8676|2.7606|2.6382
05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|12.5052|12.2916|12.311|12.5829|12.6994|13.2431|13.5538|13.379|13.1072|13.0004|13.5441|13.68|13.6606|13.5149|||12.6023|12.0392|11.9129|13.1266|13.0683|13.0877|13.379|13.311|13.8256|13.5732|13.8839|14.0392|14.2916|13.7577|13.9907|12.8936|12.3401|12.4469|12.9324|12.913|13.3499|14.2431|14.3208|14.5441|13.7188|15.3402|15.0684|15.2334|15.4956|15.5927|16.515|16.748|16.515|17.1073|15.8936|15.9422|16.214|15.4664|15.3111|15.2043|14.515|15.146|15.8645|15.0295|15.1557|15.0392|15.748||15.6412|15.5538|15.0781|14.2819|13.447|13.078|13.3984|12.8936|12.845|11.9227|11.8256|11.6508|11.4663|11.4955|11.5537|11.476||11.5246|11.5052|11.5149|||11.5343|11.2139|11.3692|11.4955|11.5537|11.6605|11.1653|10.942|11.5537|12.3207|12.1362|12.4275|11.9809|12.0877|12.0586|12.1168|11.8061|11.3207|11.2527|10.4857|10.1945|10.709|11.1653|11.7091|11.7285|11.1265|10.9712|10.7964|11.2042|10.9615|10.8352|10.6022|10.7964|11.3595|11.0488|10.9906|10.2624|10.0779|9.5148|9.6896|10.2042|10.6702|10.1168|10.6605|10.2624|10.5246|10.6605|10.7187|10.6799|10.544|11.311|11.8159|11.845|10.9712|11.1945|10.6411|10.6022|10.7964|10.2818|9.9129|10.476|10.2527|10.5537|10.6605|10.0779|9.8838|10.4857|10.6896|10.7964|11.3498|11.2139|11.4275|11.1362|10.8255|10.6022|11.1653|10.7187|||||12.3612|11.9188|11.7653|12.6411|6.772|7.061|6.6637|6.8623|6.14|6.3206|6.2935|6.2212|6.2574|5.851|5.5892|5.6343|5.4899|5.5892|5.6704|5.526|5.5169|5.4176|5.3093|5.3996|5.3093|5.0564|5.237|5.6614|5.3183|5.5621|5.3273|5.4899|5.1558|5.3815|5.0474|5.1016|4.9481|5.4808|5.7156|5.526|4.9662|5.1016|5.4357|5.2551|5.1558|5.1467|4.7856|4.5779|5.1919|5.237|5.7066|5.6614|5.8781|6.1129|5.7066|5.7517|6.0497|5.1829|5.7066|6.456|6.7269|6.2664||5.8239|5.4176|5.7427|5.6885|5.4267|5.237|4.8578|4.8307|4.5689|4.6682|4.4244|4.4515|4.5508|4.2257|4.2348|4.1445|3.7743|4|3.9368|4.1174|4.1445|3.8104
05029|32481|/equities/calzada|ASX200|3.18|3.14|3.09|3.09|3.08|3.1|3.14|3.13|2.95|2.89|2.91|2.91|2.88|2.86|||2.77|2.71|2.76|2.79|2.85|3.01|2.87|2.84|2.88|2.77|2.7|2.72|2.75|2.58|2.58|2.48|2.43|2.35|2.41|2.4|2.37|2.45|2.46|2.5|2.41|2.52|2.42|2.43|2.41|2.5|2.5|2.5|2.54|2.55|2.52|2.54|2.62|2.61|2.52|2.59|2.57|2.62|2.64|2.67|2.63|2.6|2.66||2.66|2.63|2.62|2.66|2.48|2.47|2.54|2.77|2.68|2.95|3.39|3.53|3.54|3.68|3.93|3.93||3.88|3.96|4.01|||3.95|3.99|3.84|3.9|3.9|4.01|3.89|3.82|3.84|3.78|3.72|3.85|3.8|3.65|3.56|3.36|3.44|3.38|3.21|3.09|3.11|3.1|3.09|3.07|3|3.03|2.94|2.85|2.96|3.04|2.8|2.7|2.72|2.77|2.73|2.79|2.67|2.55|2.48|2.6|2.7|2.74|2.52|2.53|2.47|2.41|2.43|2.49|2.52|2.47|2.53|2.48|2.37|2.33|2.35|2.37|2.27|2.24|2.25|2.2|2.23|2.21|2.29|2.22|2.16|2.19|2.25|2.19|2.21|2.23|2.22|2.29|2.25|2.19|2.15|2.14|2.13|2.14|2.15|2.2|2.29|2.2|2.18|2.21|2.28|2.02|2.16|2.36|2.35|2.17|2.16|2.19|2.23|2.24|2.24|2.14|2.1|2.15|2.23|2.21|2.24|2.28|2.28|2.19|2.19|2.28|2.27|2.2|2.25|2.22|2.25|2.24|2.36|2.22|2.26|2.26|2.34|2.3|2.34|2.43|2.44|2.47|2.63|2.58|2.66|2.69|2.62|2.54|2.56|2.52|2.56|2.46|2.44|2.46|2.55|2.5|2.64|2.57|2.41|2.42|2.61|2.62|2.69||2.57|2.64|2.73|2.67|2.69|2.75|2.59|2.6|2.7|2.73|2.63|2.73|2.69|2.47|2.51|2.34|2.37|2.49|2.49|2.59|2.55|2.6
05030|7738|/equities/premier-inv|ASX200|26.6392|26.6689|26.6491|26.7482|26.6392|26.461|26.3917|26.1639|26.6788|26.4907|26.6095|26.4214|26.1342|26.1738|||26.13|26.03|25.18|25.41|25.66|24.94|23.84|23.22|23.58|23.65|23.72|23.49|23.86|23.06|23.31|22.71|22.78|22|21.77|21.63|22|21.55|21.63|21.56|21.1|21.46|21.3|21.25|21.34|21.18|21.67|21.93|21.88|22.24|21.92|22.19|22.34|22.12|22.1|22.29|22.37|22.63|22.29|22.2|22.43|22.5|22.76||23.15|22.86|23.05|23|23.46|23.75|24.31|24.38|25.35|22.49|22.92|23.29|23|22.61|23.7|24||23.51|23.73|23.55|||23.4|23.56|23|23.24|23.41|24|23.81|23|23.21|22.43|23.03|23.21|23.01|23.03|23|22.83|22.91|23|22.7|22.89|23|22.74|22.75|22.17|22.24|22.34|21.77|21.92|22.05|21.85|22.08|21.9|21.32|22.77|22.32|22.72|22.28|21.86|21.13|21.35|22.19|22.03|21.77|21.88|22.55|23.03|22.99|23.4|23.54|23.66|23.42|23.54|23.2|22.95|22.96|22.81|22.32|22.1|21.79|21.26|21.35|20.56|20.77|20.19|19|19.13|18.97|18.5|18.62|18.94|19.03|19.11|18.89|18.66|18.51|18.66|18.49|18.85|18.67|18.72|19.35|19|18.65|18.92|18.98|19.26|19.05|19.11|19.17|18.73|18.8|18.42|18.3|17.94|18.07|18.05|16.92|16.96|16.87|16.81|16.69|16.28|16.36|16.09|16.76|16.79|17|17.15|17.33|17.57|17.44|17.18|17.18|16.35|16.67|16.44|16.2|16.13|15.93|15.9|15.89|15.93|16.66|17.24|17.08|17.48|17.44|17.25|16.75|17.18|16.9|17.36|17.6|16.95|16.8|16.33|16.36|15.88|15.19|15.47|16.35|17.29|16.81||16.79|16.98|16.9|16.83|16.4|16.56|16.67|16.25|16.1|15.83|15.52|15.58|15.48|15.6|15.3|15.3|15.15|15.49|15.41|15.42|15.5|15.27
05031|8583|/equities/primary-health|ASX200|4.19|4.11|4.11|4.12|4.02|4.08|4.07|4.09|4.03|4|4.08|4.15|4.14|4.14|||4.08|4.08|4.06|4.11|4.22|4.18|4.2|4.14|4.07|4.08|4.04|4.06|4.02|4.02|3.89|3.86|3.84|3.86|3.83|3.83|3.96|3.99|4.03|4.05|4.01|4.13|3.99|3.9|3.96|3.92|3.99|4|4.03|4.06|4.05|4.02|4.08|4.07|4.13|4.14|4.11|4.16|4.15|3.92|3.88|3.85|3.93||3.96|3.94|3.93|3.95|3.92|3.85|3.88|3.92|3.93|3.89|3.87|3.9|3.8|3.82|3.8|3.77||3.73|3.76|3.8|||3.82|3.83|3.84|3.89|3.87|3.98|3.92|3.91|3.89|3.9|3.95|3.9|3.63|3.59|3.6|3.63|3.7|3.68|3.68|3.69|3.66|3.63|3.59|3.56|3.53|3.59|3.57|3.56|3.55|3.51|3.48|3.46|3.49|3.52|3.6|3.56|3.5|3.43|3.4|3.37|3.49|3.59|3.5|3.54|3.67|3.76|3.44|3.45|3.48|3.46|3.48|3.56|3.48|3.51|3.54|3.49|3.47|3.54|3.54|3.47|3.59|3.59|3.65|3.6|3.52|3.59|3.56|3.46|3.33|3.32|3.33|3.34|3.33|3.34|3.31|3.31|3.3|3.32|3.35|3.38|3.42|3.42|3.38|3.33|3.32|3.33|3.26|3.33|3.38|3.28|3.27|3.23|3.18|3.17|3.18|3.15|3.17|3.19|3.18|3.2|3.24|3.28|3.35|3.18|3.26|3.33|3.21|3.19|3.25|3.17|3.1|3.13|3.19|3.13|3.05|3.02|3.06|3.04|3.03|3.06|3.06|3.06|3.09|3.08|3.1|3.08|3.1|3.05|3.1|3.14|3.12|3.17|3.21|3.04|3.03|3.05|3.09|3.11|3.01|2.53|2.6|2.6|2.62||2.54|2.55|2.53|2.47|2.47|2.43|2.5|2.44|2.42|2.35|2.35|2.38|2.43|2.42|2.42|2.41|2.36|2.39|2.44|2.51|2.54|2.51
05032|948097|/equities/pro-medicus-ltd|ASX200|47.64|47.77|46.39|46.7|46.63|46.78|46.48|46.77|44.42|45.06|44.95|45.47|44.15|43.52|||43.29|41.33|41.63|43.5|44.68|43.95|43.69|42.67|43.69|43.48|43.48|43.6|43.83|42.25|44.14|43.15|43.3|42.7|45.26|43.87|44.42|46.13|46.81|46.5|44.35|45.28|44.5|45.25|46.68|47|45.97|44.69|45.65|47.02|45.11|45.13|45.17|43.83|43.99|43.76|43.66|42.9|42.15|42.81|42.84|41.2|43.78||41.13|40.5|40.52|41.97|43.9|42.4|38.19|36.53|31.77|31.81|31.82|32.62|32.29|32.97|34|35.12||34.16|34.55|35.12|||34.57|34.56|33.71|33.62|33|32.15|31.12|30.73|30.6|30.43|30.56|31.05|30.62|30.09|30|30.03|29.85|29.95|29.54|29.63|29.68|29.6|31.13|31.46|31.8|31.85|32.18|32.34|32.59|32.69|33|33.11|32.78|34.31|33.94|34.1|33.1|32.75|32.09|32.39|32.92|33.27|32.69|33.49|33.63|34.12|33.29|32.58|32.02|30.02|31.23|29.01|27.86|27.75|27.52|27.64|27|26.61|26.74|26.35|26.46|27.07|27.45|26.75|26.5|26.52|26.98|26.31|25.7|25.13|24.93|26.13|26.02|25.87|26.26|25.98|25.71|25.9|25.35|25.39|27.1|26.68|26.25|25.95|26.34|27.09|26.81|27.11|27.27|26.12|24.68|25.31|24.84|24.1|24.1|23.37|23.18|23.01|23.69|23.7|23.36|22.87|23.73|24.31|23.92|24.12|23.73|23.97|23.83|23.8|24.3|24.49|26.12|24.77|24.51|24.87|25.26|24.39|24.49|25.27|26.04|26.29|27.37|26.89|26.49|26.85|26.68|26.46|27.03|27.75|27.75|27.55|27.18|27.89|28.32|27.06|27.78|27.15|27.27|27.39|27.75|27|26.32||26.53|27.76|27.67|28.36|29.32|28.83|28.11|27.92|29.68|29.14|28.5|28.64|28.04|27.87|26.99|26.13|25.79|26.98|26.3|26.58|26.76|27.28
05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|4.99|5.01|4.94|5.01|5.08|5.18|5.2|5.21|5.27|5.32|5.45|5.42|5.4|5.26|||5.1|5.09|5|5.07|5.11|5.11|5.13|5.21|5.33|5.35|5.41|5.45|5.48|5.5|5.3|5.3|5.17|5.14|5.02|5.1|5.08|5.03|4.89|5|5|5.1|5.01|5.03|4.82|4.62|4.7|4.73|4.7|4.58|4.55|4.78|4.77|4.83|4.77|4.74|4.71|4.7|4.67|4.52|4.5|4.55|4.63||4.77|4.85|4.85|4.82|4.88|4.81|4.88|4.8|4.8|4.83|4.91|4.92|4.91|4.81|4.84|4.91||4.85|4.96|4.96|||4.89|4.91|4.8|4.89|4.92|5.1|5.09|5.05|5.07|5.1|5.16|5.36|5.4|5.49|5.27|5.49|5.55|5.47|5.38|5.52|5.53|5.66|5.57|5.36|5.27|5.25|5.21|5.27|5.19|5.11|5.07|5.14|5.07|4.68|4.55|4.56|4.57|4.47|4.31|4.19|4.35|4.43|4.5|4.58|4.55|4.43|4.37|4.36|4.32|4.21|4.25|4.21|4.3|4.3|4.32|4.27|4.34|4.37|4.31|4.11|4.13|4.05|4.22|4.13|3.88|3.87|3.94|3.77|3.84|3.98|3.96|4.04|3.94|3.94|3.82|3.91|3.92|4.09|3.92|3.89|3.96|3.95|3.89|3.94|3.89|3.83|3.79|3.84|3.73|3.9|3.76|3.76|3.68|3.71|3.68|3.6|3.6|3.56|3.43|3.32|3.31|3.24|3.26|3.2|3.23|3.36|3.48|3.59|3.68|3.64|3.74|3.67|3.8|3.63|3.62|3.7|3.64|3.49|3.51|3.51|3.61|3.61|3.66|3.79|3.82|3.91|3.87|3.78|3.62|3.81||4.19|4.31|4.19|4.37|4.35|4.52|4.52|4.33|4.49|4.63|4.95|4.93||4.63|4.49|4.19|3.98|4.01|3.99|4.09|4.09|4.07|3.86|3.6|3.63|3.53|3.5|3.38|3.35|3.33|3.55|3.54|3.53|3.4|3.46
05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|9.47|9.43|9.51|9.56|9.65|9.77|9.91|9.77|9.78|9.73|9.78|9.93|9.72|9.77|||9.78|9.62|9.46|9.56|9.65|9.52|9.64|9.59|9.49|9.78|9.67|9.69|9.78|9.75|9.66|9.63|9.59|9.76|9.4|9.43|9.54|9.28|9.24|9.24|9.29|9.52|9.42|9.55|9.49|8.99|8.72|8.76|8.79|8.7|8.66|8.78|8.73|8.49|8.5|8.65|8.31|8.4|8.26|8.07|8.03|8.14|8.31||8.39|8.45|8.44|8.3|8.18|8.08|8.57|8.73|8.72|8.58|8.47|8.56|8.56|8.34|8.33|8.55||8.53|8.69|8.81|||8.86|8.8|8.7|8.75|8.71|9.95|9.9|9.93|9.86|9.76|9.88|9.95|9.94|9.96|9.97|9.94|10.08|10.15|10|10.27|10.33|10.41|10.29|9.95|9.91|10|10.41|10.32|9.9|9.73|9.93|10.12|9.86|9.24|8.78|8.5|8.59|8.59|8.24|8.25|8.25|8.39|8.51|8.86|8.86|8.8|8.73|8.69|8.96|8.85|9.15|9.11|9.38|9.09|9.18|9.32|9.2|8.95|8.9|8.56|8.6|8.61|8.79|8.65|8.68|8.71|8.87|8.72|8.88|8.94|8.93|9.2|9.28|9.37|9.37|9.65|9.48|9.79|9.84|9.82|10.1|10.11|9.94|10.61|10.67|10.49|10.56|10.74|10.6|10.65|10.9|10.82|10.8|10.74|10.98|10.74|10.06|9.97|10.05|9.94|10.09|10.08|10.33|10.02|9.91|10.22|10.25|10.41|10.55|10.4|10.23|9.83|9.67|9.26|9.37|9.36|9.59|9.29|9.33|9.26|9.37|9.58|9.7|9.41|9.45|9.34|8.8|8.86|8.77|8.88|8.55|8.86|9|9.01|9.05|8.89|8.58|8.6|8.09|8.3|8.64|9.31|9.56||9.08|8.83|8.95|8.51|8.74|8.83|8.88|8.54|8.19|8.18|7.72|7.69|7.75|7.76|7.55|7.62|7.4|7.34|7.49|7.64|7.56|7.51
05035|14304|/equities/qube-logistics-holdings|ASX200|2.9826|2.9826|2.9726|2.9228|2.9228|2.9427|2.9427|2.9726|3.0026|2.9826|3.0125|3.0125|3.0125|2.9826|||2.9627|2.9826|2.9128|2.9726|2.9826|2.9427|2.9527|2.9926|3.0125|2.9726|3.0524|3.0824|3.1223|3.0425|3.0225|2.9826|3.0325|3.0225|2.9826|3.0125|3.0425|3.0923|3.0624|3.0824|3.0624|3.1322|3.0824|3.0923|3.0325|3.0524|3.0824|3.0624|3.0923|3.0724|3.0225|3.0325|3.0824|3.0524|3.1322|3.0724|2.9926|3.0125|2.9627|2.833|2.843|2.813|2.8928||2.9128|2.9527|2.9627|2.9427|2.9427|2.9228|2.9427|2.9327|2.9427|2.9327|2.9527|2.9726|2.9527|2.9028|2.9627|2.9826||2.9327|2.9726|2.9826|||2.9627|2.9826|2.9128|2.9427|2.9128|2.9228|2.8829|2.8928|2.843|2.8829|2.8928|2.9228|2.9128|2.9627|2.8729|2.9427|2.9128|2.9028|2.8529|2.9527|2.9726|3.0325|2.9826|2.9427|2.9427|2.9228|2.9726|3.0026|2.9826|2.9926|2.9726|2.9627|2.9527|2.9228|2.8629|2.823|2.7931|2.7033|2.6135|2.6434|2.6734|2.7133|2.6933|2.7532|2.8031|2.843|2.7831|2.7831|2.813|2.7532|2.7931|2.7532|2.7631|2.7532|2.7432|2.6135|2.5936|2.5936|2.5836|2.5537|2.5537|2.5038|2.5537|2.5437|2.5537|2.5537|2.5936|2.5437|2.5437|2.5337|2.6235|2.6734|2.6734|2.6335|2.6035|2.6335|2.6335|2.7033|2.6634|2.6933|2.7831|2.7532|2.7232|2.7332|2.7532|2.7631|2.7631|2.843|2.9128|2.8729|2.83|2.84|2.82|2.81|2.86|2.84|2.86|2.86|2.84|2.78|2.77|2.76|2.83|2.72|2.73|2.78|2.74|2.78|2.77|2.79|2.8|2.76|2.83|2.78|2.8|2.82|2.82|2.72|2.75|2.76|2.76|2.73|2.79|2.74|2.8|2.81|2.87|2.91|2.77|2.83|2.75|2.85|2.91|2.7|2.79|2.78|2.79|2.8|2.67|2.69|2.74|2.86|2.86||2.8|2.82|2.85|2.74|2.74|2.71|2.77|2.79|2.74|2.71|2.67|2.65|2.63|2.57|2.52|2.49|2.46|2.49|2.46|2.57|2.52|2.5
05036|14307|/equities/ramelius-resources|ASX200|1.825|1.81|1.75|1.755|1.785|1.735|1.72|1.72|1.635|1.625|1.71|1.64|1.63|1.58|||1.51|1.475|1.53|1.585|1.585|1.595|1.59|1.6|1.605|1.58|1.635|1.515|1.535|1.525|1.515|1.53|1.57|1.43|1.43|1.37|1.39|1.37|1.205|1.23|1.275|1.24|1.33|1.365|1.33|1.27|1.31|1.335|1.39|1.435|1.42|1.43|1.44|1.475|1.46|1.455|1.45|1.535|1.53|1.575|1.53|1.475|1.52||1.545|1.55|1.595|1.59|1.555|1.545|1.555|1.575|1.615|1.61|1.59|1.705|1.76|1.77|1.84|1.775||1.685|1.625|1.65|||1.64|1.6|1.655|1.76|1.69|1.715|1.69|1.64|1.675|1.7|1.625|1.775|1.815|1.735|1.75|1.805|1.77|1.73|1.685|1.73|1.73|1.7|1.65|1.77|1.795|1.83|1.815|1.82|1.9275|1.915|1.845|1.92|2.03|2.34|2.23|2.06|2.04|2.06|1.955|1.93|1.96|2.06|1.915|1.965|1.985|2.04|2.1|2.11|2.19|2.16|2.22|2.22|2.22|2.2|2.19|2.11|2.09|2.1|2.05|2.06|2.09|2.07|2.07|2.08|2.05|2.02|2.16|2.33|2.36|2.47|2.47|2.47|2.47|2.36|2.3|2.26|2.14|2.19|2.25|2.12|2.16|2.13|2.15|2.08|1.98|2.02|1.97|1.965|2.02|2.01|2.01|2.04|2.1|2|1.93|1.93|1.935|2|2.16|2.21|2.25|2.21|2.11|2.15|2.18|2.17|2.18|2.24|2.3|2.23|2.21|2.26|2.16|2.02|2.01|1.98|1.99|1.935|2.04|2.08|2.1|2.07|2.02|1.995|2|1.99|1.995|1.99|2|2.01|2.02|2.15|2.11|2.09|1.79|1.775|1.78|1.805|1.76|1.71|1.78|1.655|1.59||1.635|1.64|1.7|1.775|1.785|1.755|1.68|1.73|1.785|1.745|1.64|1.72|1.715|1.715|1.76|1.545|1.42|1.38|1.405|1.36|1.4|1.375
05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|67.89|68|66.74|66.78|67.08|67.32|67.68|68.01|67.69|67.89|67.64|67.83|67.98|66.97|||66.94|67|65.99|67.11|67.59|67.95|68.1|67.13|66.84|65.46|66.02|67.49|66.56|65.18|63.15|63.15|63.48|63.49|63.38|64.23|64.9|67.27|67.43|68.11|66|68.18|63.28|63.26|62.15|62.16|62.51|62.28|64.32|64.63|64.52|65.36|65.62|65.48|66.65|66.35|65.86|66.55|64.75|63.02|62.97|62.68|63.44||63.33|62.7|63.8|63.01|62.14|61.92|59.38|59.54|58.71|59.44|60.2|60.78|59.92|60.22|61.78|62.65||62.18|63.72|64.28|||64.38|64.2|63.12|62.5|62.64|64.41|63.16|63.4|63|63.24|64.19|65.44|63.8|63.7|63.46|63.62|64.78|64.45|63.05|63.68|63.78|64.67|65.08|65.31|66.11|65.9|66.1|66.03|67.6|66.88|67.97|67.51|69.49|65.76|64.38|64.05|63.76|63.35|62.19|62.35|63.33|63.5|62.9|64.22|64.67|65.38|64.4|64.88|65.81|65.66|67.3|68.92|68.82|68.98|68.94|69.49|68|68.13|69.36|66.89|67.52|66.08|67.87|67.86|67.88|68.42|69.39|67.19|67.05|67.01|67.34|67.52|66.42|65.14|64.64|64.43|64.18|65.1|64.74|64.7|66.23|65.7|64.51|65.06|65.5|65.27|65.61|66.25|66.08|66.83|67.03|67.93|67.56|66.46|67.67|66.99|66.47|65.95|63.09|62.42|62.5|62.56|63.96|62.65|61.98|63.22|62.32|62.04|62.66|63.41|64.37|63.94|65.53|63.3|63.5|63.22|63.58|61.78|61.91|62.98|63.62|63.2|64.52|66.13|67.25|67.57|66.12|66.52|65|65.49|64.76|67.06|66.36|65.95|65.97|66.1|66.98|65.76|63.08|65.58|66.72|66.85|66.35||67.11|69.4|69.86|69.24|69.65|70.05|69.81|69.15|70.66|69|66.7|67.55|67.68|67.42|66.09|64.13|62.12|62.9|61.91|61.6|60.91|62
05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|159.89|157.71|156.98|157.8|159.45|159.11|157.54|156.06|153.01|152.95|154.99|153.5|150.14|147.03|||142.58|141.74|139.22|137.45|140.06|138.22|140.61|134.05|134.43|133.67|133.87|135.22|137.03|135|137.47|136.75|135.66|133.3|134.92|135.89|138.42|142.56|141.6|139.33|136.8|142.32|141.94|148.51|150.56|153.6|154.79|154.36|154.58|156.09|157.16|155.4|157.33|158.06|162|157|154.5|154.98|152.29|145.08|146.68|145.16|146.5||144.35|142.79|142.64|143.8|142.52|144.5|141.74|143.35|144.76|143.78|145.88|148.22|145.45|149|154.33|154.24||148.86|149.07|150.23|||149.42|149.79|146.3|145.52|147.35|148.59|146.91|145.52|143.74|143.14|144.16|148.22|146.2|144.12|144.74|145.43|145.07|144.75|145.24|141.37|142.64|142.05|141.72|140.64|140.51|140.55|140.76|139.41|140.17|138.17|138.67|136.81|132.9|139.5|127.89|128.47|125.2|120.63|119.67|118.27|122.86|124.34|124.02|126.17|126.04|125.46|123.71|123.37|122.65|121.5|122.61|123.4|120.8|119.74|119.63|119.57|117.65|114.8|114.26|113.16|112.46|109.97|110.87|108.78|110.45|110.03|114.19|108.85|107.8|108.72|111.11|113.2|110.19|110.37|110.75|110.95|109.91|112.91|112.81|112.81|118.19|119.43|115.9|114.17|115.44|119.63|118.81|119.02|118.13|117.36|117.19|118.68|117.08|114.84|116|115.98|113.46|117.23|114.66|113.42|111.34|110.57|110.07|109.3|108.48|110.56|108.76|110.37|110.41|107.32|109.45|108.53|110.26|105.28|107|106.49|106.45|104|105.21|104.75|106.33|103.08|106.97|106.82|110.71|108.72|107.4|107.88|104.18|104.9|103.95|107|110.65|110.87|110.41|106.29|107.84|105.66|100.4|102.62|104.06|107.58|106.1||104.81|105.69|105.5|103.36|102.8|100.47|101.04|99.61|102.89|99.93|97.31|96.93|96.77|96.28|93.5|90.38|90.51|91.99|91.97|93.46|95.17|88.35
05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|20.17|20.55|20.15|20.18|20.33|19.93|19.82|19.63|19.72|19.62|19.25|19.25|18.88|18.01|||17.32|17.14|17.11|17.47|17.75|16.98|17.12|17.15|17.4|17.38|17.39|17.47|17.43|17.14|17.09|16.95|16.89|16.56|16.7|16.72|17.49|17.7|17.49|17.34|16.2|16.51|16.4|16.41|16.55|16.52|16.68|16.53|16.43|16.36|16.08|16.22|16.5|16.48|16.78|16.76|16.31|16.48|16.51|16.28|16.01|15.77|16.5||16.98|16.79|16.36|16.46|16.27|16.16|16.28|16.32|16.4|16.29|15.98|16.21|15.98|15.54|15.56|15.27||14.8|14.98|14.98|||14.84|15.05|14.85|15|15.65|16.5|16.02|15.78|15.45|14.96|14.97|14.77|14.43|14.55|14.31|14.2|14.1|13.83|13.52|13.56|13.55|13.44|13.5|13.26|12.97|12.71|12.99|13.04|13.17|13.22|13.46|13.32|13.39|14.04|13.94|13.97|13.95|13.85|13.63|13.7|14|14.27|14.19|14.35|14.43|14.48|14.57|14.69|14.65|14.5|14.56|14.57|14.43|14.25|14.23|14.14|14.09|13.8|13.55|13.18|13.32|12.95|13.08|13.07|12.92|12.99|13.03|12.9|12.86|12.85|12.86|12.82|12.75|12.55|12.42|12.47|12.35|12.46|12.36|12.12|12.45|12.52|12.38|12.2|12.4|12.37|11.11|11.09|10.84|11.04|10.88|10.84|10.81|10.72|10.85|10.9|10.7|10.72|10.49|10.33|10.4|10.15|10.12|9.91|9.99|10.27|9.9|9.82|9.61|9.56|9.44|9.46|9.49|9.39|9.41|9.48|9.39|9.34|9.5|9.41|9.46|9.39|9.47|9.38|9.31|9|8.9|9.19|8.99|9.4|9.36|9.57|9.6|9.6|9.68|9.58|9.62|9.59|9.18|9.01|9.5|9.77|9.77||9.76|9.94|9.82|9.68|9.46|9.06|9.12|8.78|8.65|8.61|8.58|8.68|8.5|8.42|8.19|8.13|8.21|8.22|8.26|8.37|8.21|8.15
05040|32462|/equities/regis-resources-ltd|ASX200|2.73|2.85|2.74|2.74|2.73|2.74|2.69|||3.0549|3.1031|3.026|2.9971|2.9586|||2.8622|2.7947|2.8429|2.9393|2.9778|2.9586|2.9393|2.9586|3.0067|2.92|2.9007|2.8044|2.8622|2.8815|2.8815|3.0164|2.9104|2.9296|2.9586|2.8911|2.92|3.026|2.9489|3.026|3.0164|2.9393|3.1898|3.2862|3.2284|3.0838|3.132|3.1031|3.3537|3.373|3.344|3.4115|3.4308|3.4308|3.4597|3.5079|3.4019|3.5175|3.5079|3.5271|3.4982|3.4019|3.5368||3.5079|3.5657|3.6428|3.5753|3.5561|3.5657|3.5561|3.585|3.6621|3.6331|3.5946|3.6524|3.7102|3.7392|3.7584|3.7295||3.6042|3.585|3.5753|||3.5657|3.5753|3.585|3.7488|3.7295|3.6139|3.6235|3.5561|3.5946|3.5753|3.5368|3.6524|3.691|3.6813|3.6331|3.797|3.7681|3.7681|3.5561|3.7102|3.691|3.6139|3.5079|3.7199|3.7102|3.7295|3.7102|3.7295|3.9415|3.9223|3.8548|3.903|3.9512|4.2306|4.1439|3.9512|4.0186|4.0379|3.9994|3.9994|4.0283|4.2114|4.1439|4.3366|4.4812|4.6836|4.7607|4.7896|4.9149|4.9245|4.9438|4.9149|4.9052|4.9245|4.8956|4.8185|4.8378|4.8667|4.8763|4.857|4.8667|4.8281|4.9052|4.886|4.886|4.8185|5.0209|5.0305|5.1847|5.3582|5.3485|5.4545|5.3871|5.1462|5.0594|5.1269|5.0112|5.0498|5.0112|5.0209|5.0498|5.1172|5.1751|5.0883|4.9823|5.2233|5.2329|5.3485|5.3485|5.3293|5.3389|5.4835|5.6569|5.3871|5.3485|5.2425|5.2522|5.4835|5.6762|5.5702|5.6184|5.6666|5.6087|5.5798|5.4256|5.5605|5.5895|5.7629|5.7244|5.522|5.6376|5.6666|5.5413|5.3871|5.2907|5.2522|5.3389|5.2618|5.3196|5.3293|5.4835|5.31|5.2907|5.1558|5.2329|5.2522|5.3004|5.0305|5.0209|4.992|4.9727|5.1751|5.0594|5.0402|4.9149|4.9245|5.0016|5.0305|4.9052|4.9245|5.0402|4.8667|4.751||4.8763|4.8089|4.9341|5.2811|5.2714|5.204|5.0305|4.886|5.1558|5.0787|5.0112|5.0498|5.0691|5.0209|5.2329|5.0883|4.7703|4.7029|4.6354|4.6354|4.5872|4.4716
05041|977693|/equities/reliance-worldwide-corporation|ASX200|4.93|4.89|4.84|4.73|4.71|4.56|4.59|4.68|4.62|4.67|4.67|4.67|4.66|4.66|||4.63|4.49|4.39|4.52|4.56|4.48|4.45|4.42|4.42|4.36|4.37|4.4|4.41|4.33|4.29|4.3|4.24|4.2|4.09|4.15|4.22|4.27|4.28|4.36|4.3|4.44|4.47|4.58|4.6|4.72|4.8|4.67|4.7|4.77|4.54|4.49|4.58|4.54|4.57|4.62|4.48|4.55|4.45|4.21|4.27|4.33|4.37||4.1|4.14|4.03|4|3.95|3.83|3.81|3.83|3.88|3.84|3.94|3.98|4|3.95|4.14|4.19||4.05|4.16|4.09|||4.16|4.17|4.14|4.26|4.34|4.44|4.32|4.4|4.23|4.29|4.27|4.16|4.13|4.18|4.19|4.23|4.2|4.2|4.15|4.17|4.17|4.19|4.2|4.27|4.31|4.28|4.46|4.49|4.4|4.42|4.42|4.34|4.39|4.69|4.56|4.4|4.31|4.23|4.09|4.11|4.11|4.17|4.06|4.17|4.14|4.19|4.24|4.17|4.22|4.27|4.24|4.28|4.26|4.24|4.32|4.27|4.38|4.29|4.28|4.12|4.22|3.82|3.97|3.86|3.9|3.88|3.92|3.81|3.81|3.85|3.98|3.94|3.86|3.81|3.77|3.83|3.82|3.9|3.76|3.74|3.92|3.92|3.74|3.82|3.81|3.78|3.62|3.62|3.38|2.87|2.86|2.92|2.8|2.8|2.96|2.81|2.77|2.67|2.61|2.65|2.68|2.66|2.63|2.59|2.68|2.75|2.75|2.76|2.7|2.78|2.86|2.89|2.92|2.84|2.87|2.84|2.88|2.86|2.72|2.71|2.8|2.75|2.8|2.91|2.87|3|2.95|2.94|2.93|3.06|2.97|3.13|3.19|3.14|3.13|3.07|3.15|3.16|2.95|2.97|3.04|3.24|3.26||3.25|3.25|3.22|3.1|3.06|3.06|3.14|3.14|3|2.9|2.73|2.69|2.63|2.62|2.54|2.5|2.4|2.49|2.48|2.53|2.51|2.47
05042|8610|/equities/resmed-inc.|ASX200|27.12|27.03|26.73|26.42|26.8|26.59|26.83|27.05|26.62|26.36|25.97|26.02|26.08|25.56|||25.72|25.25|25.04|25.09|24.88|25.23|25.78|24.95|24.16|24.26|24.65|25.03|24.49|24.1|24.27|24.33|23.88|23.68|24|23.96|24.35|24.73|24.97|25.16|24.55|25.05|25.04|25.33|25.24|25.81|25.37|24.87|25.97|25.85|25.76|25.91|26.06|26.15|26.35|26.7|26.52|26.69|26.35|26.63|27.22|27.42|28.58||27.9|27.9|27.92|27.95|27.49|27.37|26.78|28.09|27.9|28.36|28.32|27.42|27|27.1|27.59|27.5||27.23|27.67|27.91|||27.8|28.14|28.08|28.57|28.25|27.91|27.65|27.41|27.2|27.35|28.21|28.58|28.21|28.07|27.87|28.13|28.27|28.54|28.26|28|28.03|28.01|28.72|28.81|28.79|28.87|29.26|29.2|29.6|29.5|29.57|29.17|29.49|29.72|29.18|29.5|28.49|27.96|27.47|27.92|25.51|25.98|25.1|25.51|25.74|25.36|25.31|25.49|25.74|25.37|25.12|24.93|24.83|24.63|24.11|24.32|23.75|23.6|23.6|23.35|24.05|23.89|24.22|23.9|23.79|23.91|24.36|23.88|23.15|23.37|23.92|24.22|23.94|23.68|23.76|23.96|23.86|23.85|23.67|24.07|25.45|24.67|24.33|24.36|24.76|24.98|24.97|24.83|25.29|25.03|25.45|25.7|25.56|24.61|25|24.52|24.48|24.6|24.62|25.06|25.88|27.95|28.79|28.51|28.28|28.5|28.38|28.6|28.65|28.63|28.63|28.54|29.27|28.43|27.98|28.17|28.01|27.34|27.61|27.86|27.58|27.24|27.55|27.61|28.15|27.71|27.15|27.54|27.03|27.16|26.55|26.48|26.19|25.8|25.28|25.06|24.62|23.86|23.03|23.36|23.59|23.1|22.96||23.06|23.74|23.19|23.59|23.76|23.72|23.37|24.14|25.04|24.9|24.18|24.48|24.77|25.38|25.48|25.26|25.3|25.9|26.04|24.76|24.81|24.95
05043|8616|/equities/resolute-mining|ASX200|0.439|0.457|0.4659|0.4659|0.4794|0.4614|0.4525|0.4838|0.4211|0.4256|0.4256|0.4166|0.4301|0.4077|||0.4032|0.3942|0.3763|0.4077|0.4211|0.4166||0.5645|0.5734|0.569|0.5869|0.5645|0.5645|0.56|0.551|0.56|0.5555|0.56|0.56|0.5466|0.551|0.569|0.551|0.5645|0.5779|0.5779|0.5958|0.6003|0.569|0.5555|0.569|0.5869|0.6317|0.6138|0.6138|0.6272|0.6182|0.6138|0.6182|0.6138|0.6227|0.6362|0.6317|0.6317|0.6182|0.6182|0.6406||0.6272|0.6362|0.6406|0.6317|0.6227|0.6093|0.6317|0.6854|0.7034|0.7078|0.6989|0.7437|0.7482|0.7482|0.7661|0.7482||0.7123|0.7078|0.7034|||0.6899|0.6854|0.7123|0.7392|0.7392|0.7482|0.7168|0.6496|0.6541|0.6586|0.6586|0.672|0.6899|0.681|0.6854|0.7078|0.7123|0.6989|0.681|0.7078|0.7123|0.681|0.663|0.6854|0.6899|0.6989|0.7168|0.7168|0.7392|0.7302|0.7213|0.7213|0.7302|0.775|0.7616|0.6989|0.7123|0.7213|0.7123|0.7168|0.7213|0.7437|0.7258|0.7347|0.7616|0.784|0.8378|0.8333|0.8512|0.8602|0.975|0.975|0.985|0.99|0.97|0.94|0.945|0.96|0.94|0.91|0.92|0.93|0.94|0.955|0.91|0.89|0.935|0.95|0.985|1|0.99|1.035|1.045|0.995|0.975|0.995|1.06|1.11|1.115|1.095|1.12|1.135|1.14|1.105|1.09|1.11|1.1|1.105|1.135|1.14|1.135|1.11|1.345|1.27|1.265|1.215|1.21|1.28|1.33|1.365|1.375|1.375|1.35|1.355|1.3|1.335|1.35|1.37|1.44|1.36|1.39|1.4|1.24|1.21|1.155|1.17|1.17|1.155|1.205|1.195|1.23|1.215|1.19|1.18|1.17|1.195|1.215|1.135|1.115|1.12|1.11|1.175|1.145|1.115|1.06|1.025|1.02|1.045|0.995|1.035|1.085|1.06|1.055||1.085|1.085|1.115|1.17|1.175|1.14|1.11|1.055|1.13|1.11|1.125|1.14|1.15|1.13|1.135|1.085|1.015|1.005|0.95|0.98|0.95|0.935
05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|117.9485|117.3449|116.9165|117.0236|117.6564|115.7385|114.5994|111.3087|110.5298|111.8442|112.4478|112.8177|110.4422|109.1571|||109.0403|107.8233|106.7037|109.293|107.414|105.146|106.801|104.912|104.961|106.178|107.872|108.836|109.878|111.114|113.567|112.643|111.464|118.007|117.91|114.57|118.455|125.157|122.678|123.179|122.687|124.317|121.973|125.398|123.218|118.896|122.986|122.957|118.694|115.269|113.196|114.517|113.273|112.443|113.051|109.318|110.234|109.733|110.958|107.331|106.405|109.675|112.906||117.459|115.096|117.565|115.559|115.395|114.585|116.253|115.424|116.466|117.112|118.067|119.62|121.211|111.652|113.62|111.276||109.8|111.681|111.199|||111.266|110.784|111.324|114.401|113.369|112.318|110.321|108.44|109.906|111.893|111.305|111.353|110.948|111.874|109.192|108.228|101.273|99.305|97.81|98.389|99.219|100.588|99.479|97.318|95.929|95.418|94.646|95.302|94.357|92.688|93.064|93.72|92.061|92.688|90.093|88.695|89.447|91.434|89.225|89.158|87.74|88.685|89.032|91.309|92.023|92.814|91.926|90.798|92.177|92.071|92.862|91.955|93.132|93.219|94.048|94.492|92.669|92.621|92.312|90.286|92.023|90.981|92.428|93.132|94.531|93.749|94.048|93.566|95.881|97.01|95.794|99.141|98.514|100.058|96.325|96.894|95.572|95.765|94.473|92.196|94.83|95.486|94.029|94.531|94.415|96.576|95.775|97.328|97.328|97.145|97.666|98.071|98.379|97.309|97.569|97.916|97.81|99.151|98.312|98.823|101.765|100.308|101.379|99.354|98.389|100.8|99.739|100.424|99.247|99.276|99.807|100.781|102.334|101.389|100.453|99.845|101.263|97.666|96.305|94.521|95.177|92.158|92.881|92.071|92.978|94.347|93.711|94.492|93.826|95.486|93.624|95.186|94.579|93.277|92.871|94.154|95.37|96.035|93.441|94.347|95.36|96.923|97.781||95.109|94.916|93.971|93.537|93.788|90.093|90.315|88.28|90.479|89.235|88.097|89.891|90.827|91.174|87.103|82.338|80.312|80.756|79.676|81.017|80.062|78.624
05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|6.98|6.92|6.94|7.02|7.06|7.15|7.18|7.02|7.09|7.13|7.07|7.14|7.16|7|||7.12|7.1|7.13|7.21|7.16|7.08|7.06|7.17|7.32|7.15|7.33|7.23|7.29|7.35|7.22|7.17|7.13|7.41|7.55|7.76|7.41|7.39|7.28|7.41|7.23|7.33|7.12|7.15|6.75|6.82|7.06|7.04|7.02|6.9|6.81|6.92|6.98|7.02|7.04|6.91|6.75|6.8|6.72|6.55|6.51|6.72|6.85||7.16|7.21|7.4|7.4|7.34|7.36|7.42|7.5|7.51|7.23|7.2|6.98|6.95|6.47|6.34|6.43||6.27|6.35|6.35|||6.37|6.21|6.11|6.32|6.36|6.5|6.32|6.39|6.57|6.68|6.5|6.5|6.44|6.57|6.36|6.29|6.24|6.21|6.16|6.25|6.38|6.53|6.36|6.12|5.92|6|5.95|6.06|5.86|5.76|5.89|5.98|5.62|5.01|4.88|4.95|4.99|4.95|4.65|4.73|4.76|5.01|5.11|5.3|5.28|5.08|5.18|5.08|5.16|5.13|5.24|5.04|5.08|5.06|5.11|5.04|5.06|5.06|4.89|4.67|4.94|4.88|5.08|5.08|5.12|5.03|5.13|5.07|5.21|5.22|5.24|5.18|5.09|5.24|5.08|5.13|5.06|5.35|5.27|5.31|5.46|5.48|5.46|5.67|5.47|5.62|5.64|5.69|5.7|5.77|5.57|5.88|5.79|5.76|5.8|5.83|5.78|5.83|5.78|5.7|5.74|5.53|5.56|5.31|5.27|5.43|5.33|5.41|5.52|5.58|5.65|5.46|5.34|5.16|5.35|5.26|5.38|5.2|5.22|5.19|5.29|5.08|5.16|5.25|5.31|5.36|5.28|5.3|5.05|5.21|5.18|5.36|5.45|5.5|5.5|5.49|5.53|5.45|5.19|5.4|5.6|5.98|6.17||5.75|5.66|5.75|5.52|5.5|5.36|5.44|5.62|5.46|5.25|5.08|5.29|5.12|5.1|4.87|4.6|4.56|4.72|4.78|4.94|4.85|4.76
05046|102935|/equities/scentre|ASX200/EAFAVALUE|2.71|2.72|2.64|2.73|2.78|2.88|2.82|2.84|2.84|2.84|2.87|2.89|2.89|2.88|||2.83|2.82|2.81|2.84|2.86|2.87|2.87|2.91|2.92|2.89|2.86|2.93|2.96|2.92|2.93|2.87|2.86|2.92|2.9|2.91|2.92|2.91|2.91|2.94|2.88|2.93|2.84|2.87|2.71|2.73|2.72|2.78|2.8|2.73|2.69|2.79|2.79|2.76|2.79|2.82|2.73|2.82|2.76|2.69|2.73|2.83|2.82||2.86|2.86|2.85|2.87|2.92|2.9|2.92|2.78|2.74|2.74|2.8|2.83|2.86|2.83|2.78|2.78||2.78|2.87|2.85|||2.82|2.79|2.73|2.66|2.71|2.78|2.84|2.81|2.79|2.77|2.82|2.88|2.94|2.94|2.9|2.87|2.85|2.84|2.8|2.88|2.88|2.93|2.83|2.77|2.78|2.78|2.84|2.84|2.715|2.64|2.68|2.76|2.76|2.41|2.4|2.38|2.33|2.28|2.15|2.1|2.16|2.19|2.21|2.26|2.27|2.23|2.3|2.23|2.26|2.21|2.29|2.26|2.34|2.32|2.3|2.31|2.31|2.3|2.3|2.21|2.26|2.2|2.28|2.26|2.2|2.18|2.18|2.13|2.2|2.27|2.32|2.27|2.21|2.1|2.1|2.14|2.18|2.27|2.18|2.18|2.27|2.24|2.22|2.26|2.14|2.06|2.09|2.11|2.02|2.06|1.99|1.99|2.09|2.09|2.08|2.13|2.12|2.08|1.985|1.92|1.92|1.965|2.02|1.925|2.04|2.02|2.09|2.09|2.14|2.11|2.17|2.09|2.17|2.1|2.14|2.14|2.16|2.15|2.16|2.12|2.12|2.12|2.15|2.25|2.25|2.32|2.28|2.17|2.15|2.19|2.12|2.26|2.26|2.19|2.21|2.32|2.38|2.31|2.2|2.29|2.4|2.61|2.73||2.51|2.48|2.42|2.31|2.19|2.23|2.38|2.47|2.45|2.32|2.24|2.27|2.26|2.24|2.08|2.03|2.02|2.12|2.2|2.28|2.2|2.12
05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|31.5085|31.1509|30.4854|30.694|30.8033|30.6046|29.9689|30.3463|30.9622|31.1907|31.1807|30.5152|29.8|29.4424|||28.6477|28.3199|27.7736|27.6743|27.9027|27.7041|27.6246|27.4458|27.3961|27.3167|27.6147|27.5054|27.3067|27.2173|27.0683|26.82|26.373|26.1843|25.926|25.8068|25.9757|26.4425|26.4227|26.5617|25.5287|25.8366|25.8167|28.0021|30.1377|30.1675|30.1775|30.5947|31.4887|31.2403|31.0417|30.5947|30.6145|30.2967|30.1477|30.1477|29.7801|29.4126|28.4888|27.6246|27.863|27.8233|28.8861||28.6378|28.2802|28.6279|27.5849|27.6147|27.5054|26.9193|27.118|27.3763|27.5253|27.6842|27.6047|27.6047|28.0418|28.9457|29.0749||28.3398|28.5087|28.6179|||28.3497|28.3994|28.0716|28.6775|28.6577|28.2504|27.3167|26.8796|26.5121|26.5816|26.6412|27.0286|26.522|25.777|25.8068|25.7472|26.0551|26.3035|25.8763|25.8863|25.7869|26.0055|26.0055|25.479|25.3797|25.2605|25.5187|25.6379|25.2803|24.734|24.585|24.5949|23.6016|23.0453|22.0023|22.1315|21.754|20.9991|21.1878||21.3666|22.7076|22.9957|23.1248|22.8566|22.9261|22.946|23.1049|23.1645|23.0056|23.2043|23.2837|23.4327|23.2837|23.2341|23.2738|22.5586|21.6547|21.5355|21.2275|21.1381|21.1481|21.3269|20.7011|20.5322|20.5819|20.8799|20.5223|20.1647|20.0355|20.3236|20.8799|19.0819|19.2011|19.0919|19.0025|18.9925|19.6879|19.6382|20.0256|20.8103|20.86|20.4925|20.5322|20.3236|20.8203|20.2243|20.3137|20.2243|19.7475|19.6481|19.5786|19.2806|18.9131|19.4197|19.3998|19.4495|21.2871|21.3765|21.2474|21.3368|21.2275|21.3169|21.0388|21.5255|22.1116|21.8434|22.1712|22.2904|21.8732|22.2507|21.8533|22.4493|21.5454|21.6447|21.6249|21.4163|20.9891|21.5156|21.2772|21.4262|21.1481|22.052|21.5553|22.1215|21.8434|21.6547|21.7441|21.0587|21.2474|21.009|21.6646|21.4759|21.6646|21.5454|20.6713|21.04|20.51|19.13|19.49|20.06|20.43|20.4||20.1|20.6|20.65|20.32|20.24|20.13|20.29|20.33|19.99|19.18|19.11|19.05|18.6|17.98|17.67|17.28|17.14|17.34|17.32|17.4|17.41|16.93
05048|8626|/equities/seven-network|ASX200|22.58|22.5|22.13|22.4||23.43|23.21|23.32|23.45|23.43|23.39|23.37|23.36|23.41|||23.07|22.55|22.07|22.73|22.94|22.34|22.52|22.43|22.5|22.14|22.43|22.62|22.86|22.5|22.72|22.51|22.57|21.69|21.43|21.58|22.04|22.07|21.76|21.8|21.69|22.21|22.04|22.74|22.64|22.44|22.89|23.11|23.38|23|22.64|22.75|23.07|23.41|23.79|23.45|23.44|23.72|23.08|22.7|22.4|22|22.34||22.9|22.95|23.04|23.06|23|22.65|23.02|22.65|22.95|22.95|23.28|23.92|24.07|23.24|23.73|23.93||23.35|23.51|23.18|||23.1|22.94|22.62|22.95|22.91|23.65|23.52|23.36|23.27|23.37|23.04|23.37|22.91|22.84|22.73|22.58|22.78|22.53|22.01|22.38|22.45|22.96|22.91|22.83|22.59|22.33|21.98|22.06|21.87|21.61|21.45|21.61|21.43|20.73|20.32|20.28|20.07|20.03|19.39|19.42|19.79|20.16|19.98|20.4|20.6|20.92|20.82|20.76|21.21|21.18|21.05|21.47|21.49|21.21|21|20.75|20|19.02|18.8|17.82|18.3|17.92|18.48|17.91|17.9|18.21|17.98|17.23|17.2|17.46|17.36|18|17.85|18.08|17.27|17.6|17.51|17.97|17.96|18.04|18.65|18.73|18.61|19.08|19.05|19.28|19.07|19.18|18.9|18.57|18.54|18.5|17.6|17.49|17.82|17.69|17.23|17.45|17.32|17.26|17.36|17.2|17.3|16.96|17.03|17.52|16.95|17.57|17.62|17.44|17.6|17.45|17.68|17.21|17.47|17.49|17.56|16.87|16.95|16.79|17.33|17.23|17.66|17.54|17.4|17.88|17.76|17.18|16.84|17.22|16.78|17.79|17.81|17.57|17.92|17.64|17.58|17.58|16.96|17.35|17.01|17.95|17.83||17.17|17.35|17.21|16.75|16.6|16.24|16.44|16.92|16.27|15.71|15.2|15.52|15.45|14.95|14.11|13.9|13.51|14|13.87|14.1|14.11|14.01
05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|2.51|2.52|2.52|2.54|2.58|2.6|2.56|2.57|2.57|2.59|2.61|2.59|2.57|2.53|||2.5|2.51|2.46|2.48|2.48|2.47|2.5|2.46|2.45|2.48|2.39|2.4|2.42|2.4|2.34|2.32|2.32|2.33|2.33|2.3|2.34|2.36|2.36|2.36|2.34|2.37|2.41|2.39|2.33|2.34|2.35|2.36|2.39|2.39|2.41|2.4|2.41|2.32|2.34|2.38|2.36|2.42|2.38|2.38|2.33|2.35|2.36||2.4|2.39|2.4|2.4|2.45|2.4|2.41|2.4|2.38|2.38|2.43|2.46|2.46|2.47|2.47|2.51||2.52|2.58|2.62|||2.58|2.57|2.55|2.52|2.55|2.63|2.61|2.68|2.6|2.57|2.59|2.56|2.57|2.57|2.56|2.55|2.6|2.6|2.56|2.58|2.57|2.56|2.56|2.52|2.56|2.5|2.47|2.45|2.43|2.42|2.4|2.45|2.42|2.36|2.36|2.34|2.34|2.38|2.35|2.32|2.26|2.28|2.24|2.25|2.23|2.23|2.23|2.21|2.22|2.25|2.28|2.25|2.28|2.25|2.25|2.24|2.28|2.25|2.27|2.2|2.21|2.14|2.2|2.25|2.22|2.21|2.19|2.16|2.14|2.19|2.25|2.28|2.26|2.19|2.21|2.23|2.23|2.22|2.19|2.2|2.24|2.22|2.15|2.25|2.17|2.12|2.14|2.12|2.08|2.15|2.13|2.12|2.16|2.14|2.14|2.21|2.28|2.3|2.21|2.16|2.17|2.19|2.21|2.19|2.16|2.19|2.21|2.24|2.25|2.2|2.25|2.19|2.2|2.2|2.2|2.2|2.21|2.21|2.22|2.19|2.18|2.21|2.24|2.31|2.29|2.35|2.2|2.18|2.2|2.27|2.28|2.31|2.32|2.32|2.37|2.35|2.39|2.34|2.26|2.31|2.34|2.39|2.44||2.31|2.36|2.31|2.22|2.25|2.34|2.36|2.37|2.31|2.23|2.2|2.21|2.22|2.18|2.15|2.16|2.14|2.16|2.21|2.19|2.14|2.15
05050|32454|/equities/silver-lake-resources|ASX200|1.825|1.81|1.78|1.8|1.825|1.845|1.785|1.84|1.745|1.74|1.815|1.71|1.655|1.63|||1.535|1.495|1.52|1.61|1.605|1.61|1.615|1.62|1.62|1.615|1.69|1.565|1.6|1.62|1.575|1.63|1.61|1.5|1.5|1.415|1.435|1.44|1.34|1.4|1.45|1.355|1.425|1.45|1.38|1.375|1.39|1.4|1.51|1.55|1.525|1.585|1.605|1.605|1.58|1.555|1.535|1.61|1.61|1.605|1.605|1.565|1.63||1.68|1.68|1.71|1.695|1.7|1.655|1.68|1.715|1.77|1.75|1.74|1.845|1.915|2|2.04|1.91||1.79|1.775|1.79|||1.765|1.76|1.785|1.915|1.86|1.89|1.85|1.755|1.815|1.825|1.77|1.825|1.89|1.795|1.825|1.825|1.845|1.805|1.77|1.78|1.75|1.685|1.685|1.86|1.875|1.875|1.885|1.92|2.03|2.02|1.92|1.98|2.03|2.28|2.24|2.08|2.11|2.17|2.12|2.11|2.16|2.24|2.13|2.22|2.21|2.28|2.29|2.31|2.36|2.35|2.4|2.41|2.41|2.45|2.45|2.41|2.45|2.44|2.3|2.28|2.3|2.31|2.42|2.37|2.35|2.29|2.37|2.38|2.43|2.5|2.43|2.51|2.5|2.31|2.25|2.33|2.23|2.26|2.27|2.22|2.25|2.26|2.23|2.17|2.13|2.16|2.1|2.19|2.3|2.28|2.25|2.27|2.35|2.21|2.26|2.21|2.22|2.36|2.52|2.53|2.61|2.58|2.49|2.52|2.45|2.52|2.56|2.57|2.66|2.59|2.58|2.53|2.44|2.33|2.32|2.3|2.36|2.26|2.36|2.32|2.26|2.24|2.21|2.14|2.16|2.19|2.22|2.13|2.09|2.03|2|2.07|2.01|2|1.88|1.87|1.885|1.935|1.89|1.94|2|1.93|1.875||1.955|1.95|2.06|2.25|2.26|2.19|2.09|2.11|2.3|2.24|2.18|2.18|2.21|2.15|2.23|2.15|1.975|2.02|2|2.01|1.955|1.905
05051|8629|/equities/sims-group-limited|ASX200|15.92|15.92|16.33|16.69|16.56|15.2|15.22|14.87|14.64|14.94|15.05|15.43|15.31|15.3|||15.08|14.84|14.6|14.85|14.3|13.71|13.56|13.66|13.86|14.19|14.38|14.29|14.51|14.59|14.54|14.21|14.22|14.66|14.3|14.19|14.5|14.67|14.31|13.6|13.47|13.77|13.67|13.84|13.27|12.91|13.55|13.63|13.75|12.8|12.55|12.41|12.72|12.75|12.62|12.51|12.76|12.89|12.6|12.37|12.23|12.71|13.13||13.76|13.7|13.76|13.68|13.47|13.44|13.83|13.85|13.86|14.16|14.27|14.19|14.14|13.29|13.48|13.55||13.45|13.32|13|||12.8|12.5|12.51|12.62|12.58|12.78|12.58|12.5|12.44|12.79|12.65|12.71|13|12.85|12.04|11.65|11.6|11.19|11.34|11.29|11.28|11.13|10.99|10.68|10.65|10.69|10.76|10.85|10.85|10.61|10.67|10.77|10.24|9.98|9.59|9.42|9.69|9.84|9.53|9.51|9.34|9.38|9.3|9.25|9.01|8.71|8.76|8.45|8.57|8.38|8.53|8.43|8.54|8.35|8.23|8.18|8.04|8.14|7.98|7.6|7.86|7.58|8.02|7.87|8.01|7.99|8.14|8.09|8.29|8.29|8.21|8.34|8.38|8.48|8.4|8.46|8.19|8.48|7.87|7.79|8.11|8.09|7.75|8.1|8.04|8.15|8.38|8.73|8.15|8.02|8.15|7.96|8.36|8.27|8.3|8.41|8.37|8.42|8.33|8.28|8.31|8.22|8.25|7.98|7.95|8.08|8.19|8.43|8.32|8.19|8.14|8.11|8.2|7.84|8.12|8.2|8.22|7.86|8.05|7.75|7.61|7.52|7.56|7.54|7.61|7.87|7.97|7.93|7.64|7.94|7.81|8.21|8.13|8.21|8.2|8.34|8.36|8.41|7.88|8.03|8.44|8.9|9.09||8.48|8.05|7.99|7.8|7.81|7.78|7.89|7.85|7.83|7.52|7.3|7.26|6.87|6.86|6.54|6.44|6.34|6.53|6.43|6.75|6.66|6.69
05052|14315|/equities/sky-city-entertainment|ASX200|3.15|3.14|3.15|3.16|3.17|3.23|3.19|3.2|3.18|3.18|3.19|3.22|3.2|3.19|||3.14|3.18|3.17|3.12|3.13|3.17|3.2|3.2|3.22|3.1|3.12|3.22|3.25|3.15|3.07|3.09|2.99|3.08|2.98|2.93|2.98|2.92|2.87|2.87|2.82|2.83|2.8|2.73|2.66|2.69|2.7|2.62|2.71|2.74|2.76|2.76|2.77|2.83|2.89|2.87|2.84|2.94|2.82|2.84|2.81|2.77|2.82||2.84|2.84|2.87|2.91|2.91|2.8|2.85|2.87|2.9|2.91|2.93|2.97|2.95|2.87|2.91|2.97||2.97|3.04|3.03|||2.98|3|2.96|3.01|3.15|3.14|3.05|3.1|3.03|3.02|3.05|3.06|3|3.03|2.99|3.08|2.98|2.95|2.93|2.92|2.94|2.94|2.92|2.93|2.88|2.89|2.88|2.89|2.84|2.96|3|3.02|3.01|2.85|2.75|2.75|2.66|2.66|2.5|2.62|2.66|2.72|2.72|2.78|2.81|2.81|2.82|2.86|2.87|2.88|2.89|2.92|2.88|2.85|2.85|2.86|2.82|2.8|2.78|2.71|2.76|2.75|2.68|2.67|2.65|2.63|2.73|2.67|2.61|2.66|2.67|2.69|2.65|2.79|2.73|2.74|2.71|2.71|2.63|2.57|2.48|2.31|2.24|2.27|2.3|2.23|2.32|2.31|2.3|2.28|2.32|2.25|2.24|2.22|2.17|2.18|2.25|2.34|2.33|2.33|2.28|2.27|2.28|2.23|2.28|2.33|2.36|2.39|2.43|2.4|2.42|2.41|2.44|2.29|2.31|2.37|2.36|2.29|2.25|2.25|2.29|2.34|2.38|2.39|2.41|2.44|2.37|2.23|2.34|2.43|2.43|2.58|2.64|2.58|2.68|2.66||2.58|2.5|2.57|2.71|2.82|2.91||2.68|2.67|2.59|2.39|2.41|2.35|2.4|2.34|2.43|2.41|2.24|2.3|2.27|2.3|2.31|2.33|2.24|2.3|2.34|2.46|2.36|2.27
05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|36.58|36.48|35.72|36|35.7|35.71|35.75|36.16|35.5|35.48|35.48|35.92|36.31|35.42|||35.3|35.09|35.21|35.3|35.84|35.62|35.06|34.91|33.72|32.68|32.35|32.56|32.36|31.38|31.28|30.49|30.55|30.7|31.03|31.32|31.42|31.83|31.76|31.85|31.73|33.06|32.86|33.05|33.23|34.22|33.97|33.58|34.26|34.23|34.29|34.31|34.36|34.48|34.78|34.93|35.26|35.9|35.6|34.71|34.37|34.04|34.26||35.39|35.1|34.8|34.2|34.26|33.66|33.73|33.83|33.56|33.5|33.54|33.92|33.17|32.98|33.06|32.87||32.15|32.85|33.14|||33.32|33.28|33.3|33.5|33.4|33.39|32.9|32.97|32.54|32.72|32.95|32.88|32.23|31.71|32.42|32.86|33.17|33.24|32.94|33.26|33.1|32.76|33.28|33.16|33.8|34.25|34.59|34.35|34.66|34.3|34.3|34.07|34.6|36.75|35.9|36.16|35.73|35.46|34.92|34.82|35.79|36.1|35.84|36.23|36.4|36.55|36.07|36.59|36.75|36.4|36.3|35.5|34.7|34.38|34.52|34.81|34.02|33.74|33.67|33.12|33.47|33.16|33.81|33.59|33.43|33.74|33.91|33.28|33.27|32.41|32.57|32.61|32.44|32.59|32.53|32|31.66|31.81|31.79|32.51|33|32.51|31.74|32.05|32.46|32.93|34.16|34.22|34.48|34.62|35.06|34.58|34.29|33.58|34.03|34.38|34.13|34.04|33.88|33.12|33.22|33.29|33.3|32.5|32.1|32.68|32.52|31.94|31.79|32.05|32.59|32.31|32.4|31.54|31.41|31.28|31.38|30.84|30.51|30.9|30.9|31.03|31.34|31.01|31.21|30.73|30.32|30.43|30.28|30.28|30.2|30.33|28.96|28.89|28.88|28.68|29.09|28.64|27.42|28.07|28.71|29.23|28.89||28.78|28.96|28.56|28.18|28.18|28.17|29.21|28.82|29|28.19|27.28|27.5|27.18|27.12|27.13|27.12|26.41|26.5|26.54|26.46|25.9|25.86
05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|2.9|2.84|2.85|2.85|2.89|2.88|2.94|2.86|2.87|2.89|2.92|2.94|2.89|2.82|||2.85|2.81|2.8|2.84|2.75|2.72|2.7|2.71|2.74|2.7|2.73|2.71|2.79|2.82|2.83|2.76|2.76|2.86|2.86|2.85|2.89|2.87|2.74|2.79|2.77|2.86|2.8|2.85|2.76|2.68|2.7|2.71|2.64|2.6|2.59|2.62|2.6|2.57|2.62|2.65|2.73|2.71|2.79|2.64|2.54|2.58|2.65||2.75|2.77|2.66|2.67|2.63|2.59|2.68|2.71|2.71|2.61|2.6|2.57|2.62|2.48|2.5|2.5||2.47|2.5|2.51|||2.52|2.49|2.51|2.56|2.57|2.63|2.6|2.56|2.6|2.57|2.61|2.62|2.59|2.6|2.61|2.54|2.45|2.43|2.4|2.46|2.44|2.46|2.43|2.36|2.32|2.3|2.29|2.29|2.24|2.21|2.23|2.26|2.22|2.2|2.13|2.08|2.1|2.13|2.05|2.03|2.05|2.12|2.16|2.21|2.22|2.22|2.22|2.19|2.2|2.11|2.13|2.09|2.16|2.19|2.19|2.18|2.15|2.14|2.12|2.05|2.09|2.04|2.16|2.17|2.16|2.17|2.22|2.17|2.27|2.24|2.16|2.19|2.18|2.17|2.13|2.14|2.15|2.2|2.17|2.15|2.24|2.17|2.1|2.1|2.1|2.12|2.13|2.18|2.18|2.23|2.14|2.15|2.14|2.14|2.19|2.2|2.23|2.24|2.22|2.21|2.21|2.13|2.1|2.04|2.06|2.17|2.14|2.2|2.23|2.19|2.21|2.17|2.2|2.17|2.22|2.13|2.14|2.07|2.12|2.04|2.09|2.06|2.06|2.08|2.13|2.07|2.04|2.04|1.975|2|1.97|2.05|2.07|2.06|1.995|2.06|2.05|2.06|1.995|2.1|2.19|2.29|2.34||2.19|2.21|2.16|2.02|1.95|1.91|1.95|1.975|1.915|1.895|1.905|1.95|1.98|1.99|1.88|1.865|1.785|1.85|1.845|1.925|1.85|1.865
05055|8640|/equities/spark-irs-unt|ASX200|2.14|2.15|2.13|2.13|2.14|2.14|2.16|2.18|2.18|2.18|2.18|2.17|2.18|2.17|||2.18|2.17|2.14|2.2|2.21|2.18|2.18|2.2|2.19|2.14|2.12|2.11|2.13|2.06|2.08|2.07|2.04|2.06|2.06|2.02|2.04|2.06|2.05|2.08|2.04|2.05|2.05|2.02|2.06|2.08|2.09|2.13|2.13|2.13|2.15|2.16|2.15|2.11|2.14|2.18|2.2|2.2|2.18|2.16|2.2|2.16|2.18||2.19|2.15|2.13|2.14|2.09|2.1|2.1|2.13|2.13|2.11|2.12|2.15|2.19|2.15|2.15|2.14||2.11|2.13|2.2|||2.19|2.18|2.16|2.18|2.2|2.16|2.14|2.13|2.13|2.14|2.13|2.13|2.13|2.09|2.09|2.1|2.09|2.1|2.05|2.09|2.1|2.09|2.11|2.07|2.07|2.06|2.08|2.04|2.08|2.05|2.08|2.12|2.06|2.06|2.06|2.06|2.04|2.04|2.02|1.985|2|2.04|2.04|2.06|2.08|2.08|2.1|2.14|2.16|2.14|2.15|2.15|2.13|2.09|2.08|2.09|2.12|2.11|2.12|2.07|2.1|2.05|2.12|2.15|2.16|2.16|2.19|2.12|2.13|2.12|2.15|2.11|2.12|2.12|2.11|2.12|2.07|2.1|2.08|2.11|2.17|2.31|2.21|2.23|2.19|2.19|2.23|2.23|2.21|2.18|2.22|2.19|2.19|2.17|2.19|2.2|2.25|2.27|2.31|2.23|2.27|2.28|2.25|2.27|2.26|2.3|2.32|2.27|2.24|2.26|2.26|2.27|2.33|2.3|2.3|2.26|2.27|2.24|2.27|2.22|2.21|2.19|2.24|2.28|2.21|2.17|2.14|2.16|2.15|2.15|2.14|2.21|2.13|2.12|2.17|2.13|2.13|2.11|2.09|2.09|2.1|2.19|2.12||2.05|2.09|2.15|2.12|2.09|2.11|2.03|1.945|1.97|1.945|1.92|1.92|1.985|2.01|2.03|2.02|1.995|1.94|1.94|1.97|2.01|1.98
05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|4.12|4.12|4.12|4.13|4.04|4.08|4.07|4.07|4.06|4.07|4.1|4.14|4.12|4.16|||4.14|4.11|4.15|4.02|4.05|4.05|4.05|4.08|4.14|4.2|4.14|4.29|4.27|4.27|4.22|4.22|4.22|4.23|4.27|4.29|4.33|4.35|4.41|4.43|4.3|4.38|4.34|4.35|4.34|4.35|4.34|4.32|4.38|4.38|4.36|4.36|4.36|4.38|4.45|4.46|4.48|4.54|4.56|4.5|4.48|4.45|4.54||4.49|4.45|4.45|4.4|4.43|4.42|4.47|4.52|4.58|4.53|4.56|4.59|4.42|4.48|4.5|4.4||4.4|4.44|4.54|||4.49|4.43|4.42|4.36|4.32|4.2|4.23|4.15|4.22|4.23|4.29|4.29|4.27|4.28|4.3|4.36|4.42|4.38|4.33|4.4|4.44|4.42|4.4|4.28|4.29|4.3|4.32|4.38|4.4|4.36|4.38|4.51|4.39|4.35|4.33|4.32|4.29|4.32|4.25|4.21|4.29|4.3|4.33|4.33|4.33|4.32|4.33|4.38|4.4|4.39|4.37|4.37|4.34|4.34|4.31|4.29|4.28|4.26|4.28|4.28|4.24|4.31|4.3|4.32|4.33|4.31|4.31|4.2|4.24|4.25|4.31|4.41|4.33|4.38|4.35|4.39|4.38|4.45|4.45|4.43|4.5|4.44|4.39|4.42|4.43|4.47|4.44|4.54|4.49|4.49|4.5|4.54|4.56|4.55|4.49|4.48|4.47|4.51|4.55|4.54|4.57|4.58|4.61|4.59|4.55|4.56|4.54|4.56|4.59|4.54|4.53|4.57|4.53|4.44|4.48|4.51|4.49|4.49|4.43|4.36|4.33|4.36|4.37|4.29|4.31|4.26|4.18|4.24|4.2|4.17|4.13|4.26|4.17|4.12|4.08|4.15|4.28|4.08|4.05|4.11|4.16|4.17|4.08||4.08|4.1|4.13|4.04|4.06|4.12|4.13|4.17|4.25|4.21|4.19|4.14|4.26|4.26|4.18|4.31|4.24|4.22|4.4|4.33|4.27|4.18
05057|8620|/equities/st-barbara|ASX200|2.08|2.15|2.09|2.09|2.14|2.11|2.07|2.14|2.1|2.1|2.15|2.11|2.08|2.07|||2.02|1.965|1.98|2.04|2.03|2.06|2.05|2.02|2.04|1.995|2.01|1.98|2.02|2.01|2|2|1.98|1.96|1.97|1.935|1.97|2|1.985|2.03|2.08|2.03|2.11|2.15|2.09|2.02|2.09|2.19|2.3|2.25|2.24|2.3|2.3|2.27|2.23|2.24|2.19|2.29|2.27|2.24|2.21|2.18|2.27||2.27|2.28|2.36|2.32|2.25|2.22|2.23|2.24|2.3|2.31|2.32|2.39|2.44|2.46|2.51|2.47||2.36|2.35|2.36|||2.36|2.34|2.34|2.47|2.44|2.48|2.48|2.45|2.47|2.5|2.46|2.54|2.61|2.56|2.52|2.6|2.59|2.51|2.45|2.53|2.53|2.49|2.44|2.55|2.59|2.58|2.6|2.61|2.73|2.73|2.65|2.71|2.75|2.95|2.85|2.65|2.65|2.74|2.66|2.65|2.62|2.73|2.66|2.75|2.84|2.9|2.92|2.94|2.99|3.03|3.01|3.05|3.04|3.08|3.1|3.02|3.07|3.06|3.02|3.03|3|2.98|2.99|2.98|2.94|2.94|3.04|3.08|3.13|3.37|3.32|3.44|3.48|3.34|3.22|3.34|3.27|3.31|3.39|3.38|3.44|3.47|3.49|3.45|3.37|3.44|3.31|3.35|3.41|3.39|3.39|3.43|3.55|3.44|3.38|3.32|3.29|3.42|3.59|3.55|3.63|3.62|3.44|3.47|3.35|3.45|3.51|3.8|3.83|3.76|3.79|3.79|3.76|3.68|3.6|3.59|3.63|3.54|3.59|3.63|3.69|3.62|3.63|3.29|3.29|3.28|3.28|3.15|3.16|3.2|3.19|3.31|3.19|3.2|3.02|2.99|3.03|3.07|3|3.08|3.16|3|2.89||3|3|3.1|3.22|3.25|3.12|2.99|2.95|3.2|3.19|3.16|3.16|3.19|3.13|3.14|2.92|2.74|2.65|2.6|2.65|2.61|2.54
05058|32444|/equities/echo-entertainment-group-ltd|ASX200|3.4818|3.4818|3.4541|3.4449|3.4265|3.4173|3.3712|3.4081|3.4725|3.491|3.5647|3.5739|3.5094|3.4449|||3.5002|3.491|3.5002|3.5186|3.5647|3.5831|3.5554|3.5739|3.6752|3.537|3.5739|3.6015|3.6476|3.6015|3.5923|3.5739|3.5462|3.5831|3.4357|3.4081|3.3804|3.3436|3.3252|3.4449|3.3989|3.491|3.3896|3.3712|3.3896|3.3804|3.3989|3.3896|3.4081|3.4265|3.3712|3.4173|3.5278|3.6291|3.537|3.537|3.4449|3.4173|3.2883|3.1594|3.1778|3.1778|3.51||3.62|3.65|3.68|3.65|3.62|3.55|3.58|3.62|3.64|3.63|3.66|3.71|3.66|3.65|3.7|3.75||3.68|3.78|3.8|||3.76|3.68|3.62|3.65|3.74|3.82|3.75|3.72|3.75|3.83|3.83|3.88|3.86|3.89|3.89|3.87|3.81|3.77|3.78|3.86|3.93|4.02|3.85|3.78|3.76|3.76|3.78|3.77|3.8|3.72|3.78|3.85|3.79|3.53|3.53|3.54|3.52|3.42|3.21|3.28|3.39|3.54|3.47|3.56|3.61|3.57|3.62|3.6|3.64|3.63|3.59|3.55|3.48|3.4|3.41|3.36|3.26|3.24|3.16|3.08|3.16|3.06|3.16|3.2|3.18|3.15|3.15|3.03|3.13|3.1|3.14|3.17|3.15|3.15|2.97|3.1|3.04|3.15|3.09|3.07|3.04|2.94|2.89|2.95|2.98|2.99|3.02|3.12|3.11|3.15|2.94|2.83|2.84|2.78|2.77|2.73|2.76|2.75|2.77|2.76|2.64|2.63|2.64|2.51|2.55|2.61|2.68|2.7|2.72|2.77|2.83|2.77|2.81|2.64|2.67|2.7|2.72|2.63|2.69|2.7|2.76|2.84|2.88|2.93|2.96|3.07|2.98|2.84|2.72|2.82|2.76|2.95|3.02|3|3.08|3.1|3.25|3.19|3.07|3.28|3.26|3.43|3.48||3.27|3.22|3.17|3.1|3.04|2.95|3.02|3.04|3.11|2.9|2.74|2.8|2.75|2.75|2.65|2.58|2.57|2.62|2.64|2.75|2.72|2.68
05059|102031|/equities/steadfast-f|ASX200|4.19|4.2|4.19|4.16|4.15|4.12|4.15|4.1|4.03|4.02|4.04|3.96|3.89|3.85|||3.8|3.81|3.8|3.84|3.87|3.86|3.83|3.84|3.86|3.88|3.87|3.85|3.84|3.86|3.81|3.88|3.87|3.91|3.9|3.91|3.92|3.94|3.98|4|3.99|4|4.01|4.07|3.95|4.02|4.02|4.02|4.09|4.08|4.01|4|4.03|4.01|4.03|4.06|4.02|4.04|4.01|4|4|3.95|4.04||4.07|4.07|4.08|4.07|4.03|4|3.98|4|3.99|4.01|3.99|4.04|4.03|3.98|4|4.04||3.99|4.03|4.01|||3.99|4.07|4|4.03|3.98|4.01|3.9|3.91|3.91|3.89|3.95|3.89|3.85|3.82|3.88|3.87|3.91|3.92|3.86|3.89|3.99|3.91|3.85|3.86|3.9|3.92|3.88|3.81|3.85|3.83|3.81|3.87|3.8|3.78|3.72|3.69|3.65|3.59|3.55|3.56|3.59|3.56|3.38|3.38|3.36|3.41|3.44|3.46|3.46|3.49|3.54|3.56|3.5|3.44|3.39|3.36|3.34|3.31|3.31|3.16|3.21|3.2|3.28|3.28|3.29|3.29|3.4|3.26|3.36|3.31|3.26|3.34|3.28|3.35|3.35|3.37|3.27|3.38|3.32|3.33|3.44|3.46|3.44|3.59|3.65|3.6|3.43|3.52|3.5|3.5|3.55|3.57|3.49|3.39|3.41|3.46|3.44|3.37|3.38|3.35|3.35|3.34|3.38|3.37|3.35|3.45|3.43|3.43|3.46|3.54|3.53|3.53|3.49|3.35|3.38|3.36|3.39|3.3|3.35|3.34|3.31|3.34|3.4|3.36|3.41|3.41|3.32|3.36|3.35|3.4|3.36|3.46|3.4|3.41|3.45|3.36|3.39|3.3|3.14|3.21|3.34|3.42|3.24||3.35|3.36|3.39|3.3|3.34|3.34|3.24|3.3|3.32|3.23|3.15|3.22|3.03|3|2.95|2.93|2.86|2.91|2.93|2.97|3.05|3.04
05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.61|4.58|4.4|4.51|4.62|4.68|4.65|4.67|4.67|4.58|4.6|4.6|4.53|4.44|||4.45|4.4|4.3|4.37|4.45|4.45|4.41|4.39|4.33|4.26|4.22|4.33|4.41|4.38|4.43|4.4|4.42|4.48|4.45|4.53|4.59|4.46|4.43|4.4|4.17|4.39|4.53|4.49|4.32|4.42|4.4|4.51|4.66|4.69|4.69|4.7|4.73|4.69|4.78|4.76|4.66|4.71|4.51|4.51|4.45|4.5|4.43||4.49|4.54|4.42|4.46|4.29|4.23|4.35|4.38|4.17|4.12|4.13|4.14|4.17|4.23|4.22|4.28||4.18|4.34|4.45|||4.4|4.31|4.16|4.17|4.24|4.43|4.49|4.45|4.43|4.37|4.39|4.32|4.41|4.48|4.53|4.5|4.49|4.56|4.55|4.62|4.6|4.56|4.45|4.48|4.53|4.5|4.47|4.48|4.53|4.4|4.41|4.42|4.37|4.39|4.39|4.35|4.21|4.22|3.99|3.85|3.92|3.99|4|4.04|4|3.99|4.01|4.08|4.11|4.1|4.22|4.09|4.12|4.03|4.04|4.02|4.03|4.03|4.07|3.88|3.92|3.78|3.81|3.86|3.71|3.63|3.66|3.63|3.63|3.64|3.71|3.73|3.74|3.61|3.61|3.61|3.64|3.71|3.63|3.67|3.85|3.85|3.82|3.96|3.9|3.86|3.92|3.86|3.63|3.62|3.5|3.42|3.44|3.45|3.49|3.55|3.52|3.47|3.35|3.34|3.38|3.34|3.33|3.2|3.19|3.22|3.28|3.31|3.28|3.23|3.35|3.23|3.24|3.18|3.24|3.27|3.31|3.25|3.27|3.22|3.3|3.31|3.38|3.48|3.48|3.53|3.46|3.31|3.34|3.55|3.45|3.62|3.61|3.52|3.62|3.7|3.78|3.68|3.5|3.61|3.67|3.91|4.09||3.96|3.84|3.7|3.5|3.53|3.57|3.61|3.6|3.43|3.2|3.07|3.03|3.01|2.99|2.82|2.7|2.71|2.69|2.72|2.78|2.74|2.74
05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|10.318|10.239|10.299|10.318|10.348|10.368|10.378|10.17|10.289|10.279|10.259|10.239|10.239|10.031|||10.17|9.822|9.673|9.802|9.842|9.822|9.912|9.802|9.842|10.05|10.021|10.259|10.507|10.527|10.566|10.487|10.447|10.447|10.15|10.031|10.15|10.12|10.179|10.021|9.862|10.179|10.011|9.862|9.654|9.723|9.793|10.16|10.16|10.209|10.437|10.427|10.487|10.646|10.358|10.427|10.06|10.14|10.11|9.971|10.001|10.249|10.408||10.338|10.368|10.477|10.477|10.457|10.239|10.338|10.477|10.646|10.616|10.308|10.179|10.17|9.882|9.693|9.773||9.664|9.822|9.892|||9.842|9.862|9.723|9.802|9.664|9.961|9.991|10.07|10.08|9.941|10.07|10.1|10.12|10.12|10.08|10.021|10.07|10.05|10.011|10.1|10.13|10.13|9.822|9.614|9.604|9.356|9.644|9.654|9.187|9.088|9.336|9.425|9.078|8.503|8.235|8.126|8.126|8.155|8.056|8.146|8.175|8.374|8.374|8.602|8.681|8.731|8.9|8.84|8.929|8.8|8.87|8.751|9.068|8.84|8.721|8.761|8.751|8.632|8.661|8.344|8.532|8.384|8.701|8.642|8.523|8.374|8.493|8.344|8.602|8.711|8.79|8.999|8.88|8.939|8.9|9.048|8.989|9.187|9.088|8.999|9.326|9.148|8.969|9.227|9.346|9.306|9.287|9.554|9.396|9.574|8.622|8.731|8.582|8.632|8.741|8.751|8.81|8.771|8.681|8.483|8.513|8.453|8.781|8.423|8.483|8.681|8.632|8.681|8.711|8.91|9.237|9.088|9.167|8.979|9.138|9.128|9.128|8.86|8.781|8.711|8.761|8.83|8.969|9.108|9.187|8.89|8.781|9.158|9.148|9.465|9.108|9.544|9.554|9.554|9.435|9.683|9.574|9.376|8.929|9.227|9.525|10.279|10.199||9.882|9.495|9.396|9.227|9.118|9.158|9.287|9.277|8.979|8.592|8.513|8.612|8.661|8.721|8.701|8.632|8.423|8.751|8.761|9.207|8.84|8.701
05062|8658|/equities/supa-cheap|ASX200|12.64|12.72|12.45|12.3|12.19|12.1|11.93|11.95|11.99|11.86|12.06|11.97|12.19|12.08|||11.71|11.77|11.51|11.67|12.05|11.83|11.87|11.73|11.72|11.65|11.63|11.2|11.08|10.92|11.06|10.75|10.75|11.02|10.96|10.87|11.27|11.2|11.08|11.34|11|11.45|11.87|11.66|12.14|11.94|11.98|11.81|11.58|11.58|11.19|11.42|11.57|11.64|11.91|11.45|11.54|11.62|11.43|10.89|11.26|11.16|11.6||11.63|11.48|11.33|11.88|11.84|11.63|11.75|11.89|11.99|11.56|10.96|11.12|10.79|10.79|10.78|10.98||10.53|10.87|10.78|||10.67|10.57|10.48|10.68|10.7|10.86|10.54|10.25|10.29|10.13|10.3|10.26|10.05|9.85|10.09|10.22|10.37|10.18|9.88|9.98|9.98|9.9|10.05|10.03|10.06|10|9.95|9.98|10.26|10.11|10.23|10.02|10.3|11.64|11.48|11.49|11.55|11.32|11.01|11.19|11.47|11.7|11.16|11.6|11.98|11.92|11.89|12.06|12.3|12.65|12.08|12.04|11.78|11.56|11.51|11.44|11.25|11.24|10.91|10.53|10.64|10.52|10.94|10.87|10.77|10.55|10.64|10.24|10.5|10.5|10.67|10.87|10.49|10.43|10.42|10.44|10.36|10.48|10.64|10.74|11.13|10.85|10.6|10.7|10.8|11.21|10.89|10.75|10.68|10.51|10.3|10.2|9.88|9.6|9.43|9.27|9.3|9.25|9.43|9.21|9.04|8.83|8.88|8.79|8.88|8.11|8.06|8.01|8.16|8.02|8.07|8.03|8.09|7.8|8.19|8.05|7.89|7.8|7.9|7.95|8|7.9|8.31|8.4|8.18|8.4|8.17|8.05|7.87|8.14|8.1|8.29|8.26|8.1|8.05|8.29|8.69|8.58||7.7327|8.1188|8.6139|8.4654||8.4654|8.5743|8.3663|8.297|8.4555|8.2871|8.3762|8.2079|8.3762|8.1683|7.7723|7.5842|7.3267|7.1485|6.8416|6.6634|6.5842|6.703|6.5842|6.8515|6.5941|6.1881
05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH|6.2|6.12|6.07|6.04|6.14|6.11|6.07|6.07|6.08|6.16|6.1|6.2|6.25|6.24|||6.07|6.19|5.96|5.99|5.96|5.97|5.89|6.02|6.14|6.09|6.3|6.38|6.36|6.33|6.34|6.19|6.06|5.95|5.84|5.91|5.84|5.87|5.84|5.93|5.86|6.02|6.08|5.93|5.57|5.5|5.52|5.68|5.69|5.6|5.59|5.71|5.74|5.72|5.79|5.91|5.75|5.97|5.83|5.72|5.72|5.72|5.73||5.88|5.89|5.98|6.07|6.15|6.09|6.12|6.15|6.06|6.15|6.25|6.32|6.27|6.25|6.34|6.41||6.41|6.45|6.5|||6.44|6.35|6.32|6.35|6.4|6.59|6.63|6.65|6.59|6.59|6.64|6.67|6.69|6.7|6.65|6.7|6.75|6.72|6.71|6.72|6.69|6.76|6.85|6.89|6.81|6.86|6.85|6.91|6.8|6.72|6.78|6.78|6.62|6.04|5.93|5.93|5.92|5.8|5.69|5.45|5.64|5.81|5.81|5.97|5.99|6.01|5.96|6.01|5.95|5.91|5.96|6.08|6.15|6.08|6.02|6|5.99|5.99|5.95|5.84|5.9|5.86|5.97|5.84|5.78|5.74|5.8|5.53|5.43|5.46|5.52|5.58|5.45|5.52|5.48|5.5|5.49|5.58|5.74|5.87|5.85|5.72|5.65|5.72|5.51|5.62|5.45|5.45|5.44|5.4|5.25|5.37|5.4|5.42|5.31||||5.2552|5.2065|5.1772|5.0408|5.1578|5.0602|5.0992|5.1772|5.2065|5.226|5.3527|5.265|5.3625|5.3625|5.421|5.265|5.3333|5.2845|5.3235|5.2162|5.265|5.1675|5.226|5.2748|5.3527|5.5087|5.5965|5.6258|5.5965|5.5283|5.343|5.4405|5.3235|5.6745|5.7915|5.8012|5.8987|6.0255|6.0938|6.084|5.9865|6.2985|6.4545|6.7958|6.8738||6.318|5.9475|5.967|5.7622|5.7525|5.7038|5.889|5.9377|6.0157|5.772|5.5575|5.4503|5.5185|5.46|5.3527|5.3723|5.3527|5.3527|5.499|5.5087|5.3137|5.2845
05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|0.9191|0.9249|0.9134|0.9191|0.923|0.9363|0.9401|0.9439|0.9458|0.9363|0.9401|0.9344|0.9306|0.9096|||0.8963|0.8906|0.8792|0.8925|0.9172|0.9287|0.9191|0.9172|0.9096|0.8887|0.8906|0.8887|0.8792|0.8792|0.8754|0.8773|0.8716|0.8811|0.8716|0.8773|0.8773|0.8811|0.8697|0.8678|0.8468|0.8716|0.8525|0.8525|0.864|0.8735|0.8868|0.8392|0.8487|0.8525|0.8449|0.8602|0.8697|0.8602|0.8925|0.8735|0.8564|0.8697|0.8487|0.7802|0.7593|0.765|0.7878||0.8107|0.7955|0.7859|0.784|0.7859|0.7498|0.7574|0.7612|0.7631|0.7574|0.765|0.7726|0.7688|0.7479|0.7498|0.7593||0.7422|0.765|0.7688|||0.7631|0.7555|0.7479|0.7498|0.7612|0.765|0.7726|0.7441|0.7517|0.7479|0.746|0.7403|0.7346|0.7441|0.7384|0.7327|0.7365|0.7422|0.7308|0.7479|0.7536|0.7593|0.7593|0.7707|0.7726|0.7802|0.784|0.784|0.7821|0.7726|0.7764|0.7745|0.7555|0.7574|0.7802|0.6737|0.6622|0.6584|0.6299|0.6261|0.6394|0.6413|0.6318|0.6527|0.6584|0.6546|0.6756|0.6546|0.6489|0.6432|0.6451|0.6546|0.6565|0.6584|0.6699|0.668|0.6641|0.6661|0.6508|0.6394|0.6565|0.6356|0.6546|0.6584|0.6546|0.6565|0.6565|0.6337|0.6432|0.6451|0.6413|0.6508|0.6489|0.6622|0.6546|0.6661|0.6775|0.6908|0.6775|0.6756|0.6908|0.6756|0.6661|0.6889|0.6946|0.6965|0.6908|0.6908|0.6908||||0.6918|0.6861|0.6767|0.6673|0.6597|0.6597|0.6597|0.6691|0.6654|0.6635|0.6805|0.6597|0.671|0.6597|0.671|0.6729|0.6805|0.6861|0.6823|0.6503|0.6446|0.6164|0.6296|0.6296|0.6296|0.6107|0.6258|0.6107|0.6107|0.6107|0.6277|0.6371|0.639|0.6428|0.6409|0.6371|0.6296|0.6239|0.6201|0.6522|0.6484|3.3083|3.3974|3.4073|3.5262|3.4469|3.229|3.3182|3.4073|3.6153|3.5856||3.4172|3.4172|3.4172|3.3083|3.2191|3.1894|3.2786|3.3578|3.2885|3.2488|3.1696|3.1795|3.229|3.2191|3.1399|3.0904|3.0408|3.13|3.1201|3.2191|3.1102|3.1102
05065|8679|/equities/technology-one|ASX200|9.85|9.77|9.69|9.72|9.71|9.62|9.66|9.7|9.64|9.61|9.62|9.56|9.64|9.63|||9.49|9.34|9.28|9.44|9.56|9.49|9.48|9.45|9.57|9.42|9.35|9.38|9.38|9.04|8.97|8.84|8.93|8.9|8.62|8.6|8.7|8.86|8.82|8.61|8.46|8.51|8.37|8.33|8.21|8.38|8.32|8.4|8.47|8.46|8.49|8.49|8.54|8.43|8.51|8.5|8.48|8.59|8.63|8.54|8.63|8.36|8.23||8.13|8.12|8.11|8.01|7.83|7.64|7.66|7.81|7.65|7.78|7.8|7.96|7.8|7.91|8.15|8.21||8.2|8.28|8.32|||8.33|8.34|8.32|8.36|8.23|8.22|8.22|8.25|8.3|8.33|8.49|8.74|8.79|8.7|8.96|9.03|9.11|9.28|9.18|9.2|9.56|9.05|9.04|9|8.8|8.74|8.81|8.63|8.93|8.9|9.07|8.96|8.9|9.25|9.17|9.16|9.12|8.87|8.83|8.97|9|9.01|8.76|8.74|8.74|8.86|8.85|8.72|8.64|8.4|8.48|8.59|8.38|8.47|8.33|8.32|8.18|8.12|8.01|8.01|7.89|7.94|8.1|7.91|7.89|7.92|8.08|7.85|7.75|7.76|7.7|7.9|7.77|7.67|7.81|7.77|7.6|7.72|7.67|7.57|7.76|7.86|7.93|8.08|8.28|8.47|8.45|8.61|8.67|8.55|8.46|8.42|8.33|8.27|8.04|8.11|8.13|8.22|8.34|8.23|8.31|8.25|8.27|8.48|8.41|8.42|8.35|8.37|8.45|8.37|8.46|8.66|8.85|8.5|8.45|8.44|8.47|8.4|8.18|8.74|8.85|8.99|8.98|8.97|8.82|8.62|8.66|8.79|8.78|8.78|8.83|9.01|8.84|8.88|8.91|8.9|9.07|9|8.7|9.06|9.2|9.01|8.8||9.06|9.25|9.06|9.25|9.16|9.14|8.91|9|9.53|9.49|9.91|9.82|9.81|9.72|9.81|10.11|9.85|9.98|10.19|10.15|10.18|9.92
05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|3.3587|3.3489|3.339|3.339|3.3193|3.3784|3.3784|3.4178|3.4277|3.4375|3.3784|3.378|3.339|3.349|||3.349|3.349|3.378|3.339|3.359|3.28|3.25|3.28|3.201|3.162|3.142|3.142|3.073|3.053|3.024|3.014|3.024|3.053|3.073|3.053|3.044|3.063|3.063|3.103|3.034|3.122|3.083|3.152|3.181|3.23|3.22|3.23|3.24|3.24|3.171|3.171|3.093|3.064|3.093|3.074|3.064|3.113|3.093|3.084|3.045|3.025|3.064||3.132|3.123|3.093|3.074|3.064|3.025|3.045|3.015|3.015|2.937|2.927|2.947|2.937|2.937|2.966|2.937||2.908|2.927|2.947|||2.937|2.937|2.927|2.957|2.957|2.976|2.947|2.947|2.957|2.957|2.966|2.996|2.966|2.986|2.976|2.957|2.976|3.006|2.996|3.035|3.035|3.025|3.045|3.006|3.015|3.025|3.006|3.045|3.084|3.054|3.006|2.918|2.83|2.791|2.732|2.713|2.664|2.693|2.664|2.615|2.625|2.635|2.644|2.693|2.664|2.683|2.723|2.732|2.781|2.771|2.791|2.762|2.82|2.713|2.703|2.723|2.752|2.732|2.762|2.703|2.732|2.713|2.762|2.771|2.791|2.771|2.801|2.752|2.762|2.762|2.752|2.781|2.752|2.81|2.781|2.81|2.791|2.849|2.81|2.771|2.83|2.83|2.762|2.82|2.83|2.879|2.888|2.957|2.957|2.947|2.928|2.966|2.957|2.947|3.005|3.005|3.276|3.285|3.276|3.256|3.276|3.285|3.363|3.285|3.237|3.266|3.247|3.256|3.247|3.218|3.237|3.276|3.285|3.285|3.343|3.343|3.353|3.353|3.363|3.382|3.392|3.305|3.285|3.276|3.247|3.121|3.073|3.024|3.024|3.024|3.005|3.053|3.063|3.082|3.082|3.082|3.121|3.102|3.015|3.053|3.111|3.16|3.131||3.111|3.16|3.14|3.111|3.111|3.131|3.131|3.063|3.121|3.015|2.957|2.986|2.995|3.005|3.015|3.063|3.015|3.024|2.986|2.966|2.928|2.957
05067|13578|/equities/tpg-telecom-ltd|ASX200|5.84|5.79|5.89|5.88|5.98|5.99|6.06|6.22|6.24|6.3|6.35|6.33|6.23|6.23|||6.23|6.33|6.3|6.33|6.41|6.87|6.92|6.9|6.83|6.92|6.97|7.03|7.01|6.92|6.9|6.86|6.84|6.8|6.74|6.72|6.78|6.66|6.78|6.93|6.8|6.78|7.02|7.01|6.92|6.91|7.04|7.26|7.21|7.38|7.41|7.46|7.47|7.3|7.47|7.4|7.43|7.4|7.4|7.47|7.4|7.43|7.54||7.5|7.45|7.3|7.31|7.28|7.2|7.16|7.01|6.98|6.95|6.93|6.89|6.96|7.07|7.08|7.1||7.22|7.1|7.22|||7.12|7.15|7.11|7.18|7.35|7.21|7.14|7.25|7.18|7.29|7.51|7.74|7.63|7.64|7.72|7.56|7.56|7.67|7.67|7.77|7.77|7.79|8.1|8.07|7.7|7.69|7.65|7.71|7.88|7.72|7.57|7.7|7.66|7.62|7.36|7.27|7|7.07|7.12|7.18|7.1|7.15|7.01|7.17|7.16|7.22|7.34|7.37|7.37|7.48|7.45|7.47|7.48|7.5|7.44|7.46|7.54|7.48|7.52|7.3|7.35|7.3|7.58|7.4|7.6|7.38|7.55|7.29|7.12|7.09|7.08|7.35|7.23|7.33|7.34|7.48|7.54|7.73|7.72|7.81|8.2|8.21|7.99|8.23|8.14|8.26|8.19|8.21|8.25|7.5|7.3|7.39|7.35|7.36|7.45|7.7|8.11|8.19|8.15|8.1|8.24|8.13|8.15|7.94|8.04|8.19|8.14|8.06|8.01|8.02|7.66|7.85|7.89|8.09|8.54|8.45|8.21|8.03|8.25|8.37|8.73|8.73|8.8|8.25|8.65|8.7|8.55|8.9|8.93|8.89|8.8|9.02|8.98|8.9|9.09|8.84|8.89|8.63|8.29|8.2|8.05|8.32|8.25||7.92|7.85|8.01|8.09|8.26|8.5|8.52|8.36|8.26|8.11|7.8|8|7.57|7.28|7.34|7.33|7.17|7.29|7.2|7.27|7.26|7.2
05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|14.0921|14.2011|14.0326|13.8739|13.854|13.7648|13.6855|13.7053|13.4772|13.5565|13.5565|13.5268|13.5367|13.5268|||13.1499|13.2094|12.8723|12.8425|12.6243|12.783|12.7235|12.6343|12.5351|12.4558|12.8028|13.0805|12.9913|12.902|12.9913|12.8524|12.7037|12.5946|12.3169|12.4359|12.6442|12.9219|12.8623|12.8425|12.6938|12.5351|12.8227|12.783|12.5648|12.664|12.5153|12.7334|13.259|12.7037|12.9417|13.1599|13.2491|13.1995|13.4177|13.5764|13.1499|13.4475|13.5764|13.1301|13.1301|12.9516|13.1103||13.021|13.2888|13.497|13.3681|12.8326|12.6838|12.7334|12.8128|12.6243|12.8425|12.9714|13.2194|13.1599|13.2094|13.378|13.5962||13.5466|13.6954|14.0326|||13.9631|13.8144|13.7549|13.8838|14.0326|14.1516|13.983|13.7846|13.6359|13.5268|13.7152|13.8838|13.854|13.7549|13.7747|13.745|13.9136|13.8937|13.9036|14.0425|14.1218|14.3301|14.5284|14.6474|14.8457|14.8854|14.9053|14.6772|14.9548|15.1333|15.2722|15.4408|14.8358|14.3102|14.0226|13.8342|13.6656|13.4177|13.1599|13.3483|13.4574|13.6755|13.6359|13.735|13.8739|13.8838|13.8342|13.7945|13.7648|13.5863|13.9631|13.8144|13.8838|13.8144|13.854|13.8937|14.0326|14.1615|14.102|13.983|14.0921|13.9929|14.4689|14.5185|14.8953|14.5978|14.3201|13.6458|13.626|13.745|14.1912|14.3896|14.102|13.983|13.7152|13.6755|13.626|13.854|13.626|14.0226|14.1912|13.745|13.1797|13.3483|13.1896|13.3483|13.3681|13.6954|13.5863|13.5466|13.2491|13.4772|13.497|13.2789|13.6557|13.4177|13.6656|13.8144|13.9036|13.5665|13.6557|13.6954|13.8937|13.8144|13.6954|13.9731|14.1119|13.9136|13.8144|13.5863|13.745|13.6656|13.9929|13.5268|13.8243|13.5962|13.5863|13.3284|13.5565|13.4574|13.616|13.5565|14.0921|14.1516|14.4987|14.4193|14.1813|14.0127|13.6359|14.3697|14.1912|14.1813|14.6672|14.4193|15.0342|14.578|14.6375|14.3102|14.0326|14.0722|14.3598|14.7069|14.7664||14.5582|14.7565|14.8259|14.4987|14.2706|14.1714|14.4491|14.221|14.6177|14.5185|14.0425|14.0326|13.983|13.7053|13.5466|13.4871|13.5268|13.7053|13.5367|13.6855|13.4871|13.3086
05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|10.25|10.18|10.16|10.29|10.25|10.31|10.35|10.33|10.31|10.28|10.27|10.52|10.53|10.36|||10.36|10.35|10.35|10.63|10.78|10.9|10.9|10.92|11.08|10.9|11.1|10.98|11.08|11.06|11.18|11.5|11.42|11.1|10.97|10.31|10.39|10.52|10.72|11.01|10.9|11.19|11.16|11.07|11.18|11.18|11.91|10.14|9.9|10.15|10.15|10.22|10.34|10.05|10|9.97|10.09|10.43|10.26|9.86|10.05|9.84|9.29||9.31|9.32|9.3|9.24|9.35|9.28|9.21|9.16|8.98|9.07|9.25|9.38|9.15|9.34|9.55|9.57||9.4|9.45|9.44|||9.42|9.3|9.16|9.35|9.43|9.59|9.41|9.21|9.39|9.42|9.09|9.28|9.25|9.2|9.08|8.76|8.65|8.4|8.59|9.23|10.4|10.57|10.26|10.01|9.89|9.89|10.09|9.98|9.45|9.18|9.34|9.42|9.05|9.01|8.75|7.96|8.67|8.95|9.24|9.17|9.1|9.07|8.98|9.04|8.98|9.02|9.04|8.98|9.17|9.17|9.32|9.28|9.26|9.2|9.19|9.19|9.13|8.97|9.02|8.77|8.86|8.94|9.05|8.86|9.01|9.08|8.9|8.83|8.89|8.85|8.95|9.07|9|9.09|9.06|9.09|9.09|9.17|9.07|9.02|9.5|9.28|9.22|9.25|9.33|9.35|9.71|9.63|9.75|9.91|9.82|9.68|10.58|12.34|12.84|12.85|11.44|11.14|11.06|10.92|10.79|10.66|10.99|10.74|10.8|11.17|10.89|10.93|10.89|11.14|11.23|11.42|11.12|10.98|11.13|11.12|11.14|11.4|10.96|10.52|10.95|11.28|11.32|11.1|11.01|10.93|10.67|10.48|10.13|10.47|10.6|10.85|10.35|10.43|10.69|10.9|11.06|11.2|10.55|10.86|11.08|11.59|11.44||10.68|10.6|10.42|10.06|9.76|9.66|9.97|9.69|9.78|9.58|9.54|9.86|9.84|10.01|9.77|9.82|9.72|9.86|10.09|10.35|9.84|9.91
05070|1080079|/equities/unibail-rodamco-westfield|ASX200|5.23|5.23|5.34|5.44|5.33|5.38|5.39|5.38|5.28|5.36|5.45|5.54|5.3|5.32|||5.3|5.35|5.03|5.09|5.13|5.15|5.05|5.14|5.37|5.34|5.5|5.66|5.42|5.42|5.39|5.44|5.23|5.37|5.06|5.05|4.74|4.81|4.83|4.8|4.66|4.53|4.52|4.57|4.26|4.38|4.45|4.41|4.49|4.43|4.48|4.65|4.84|4.7|4.85|5.01|5.05|5.18|5.13|5.52|5.41|5.29|4.62||4.49|4.42|4.74|4.74|4.78|4.81|4.92|4.83|4.9|4.89|4.94|5.06|5.09|4.9|4.86|5.06||5.1|5.3|5.31|||5.18|5.01|4.76|4.88|5.04|4.98|5|4.82|4.98|4.95|4.86|5.01|5.07|5.15|5.04|5.15|5.05|4.94|5.02|5.07|5|5.18|4.83|4.5|4.6|4.76|4.79|4.65|4|3.66|3.9|4.05|4.12|2.87|2.79|2.8|2.8|2.87|2.94|2.9|2.77|2.94|3.01|3.08|3.13|3.13|3.45|3.48|3.35|3.34|2.98|2.93|3.02|2.81|2.71|2.64|2.61|2.52|2.47|2.43|2.51|2.42|2.6|2.6|2.57|2.58|2.69|2.6|2.6|2.8|3.02|3.19|3.16|3.11|3.13|3.19|3.12|3.22|3.22|3.18|3.25|3.18|3.19|3.31|3.34|3.34|3.36|3.45|3.32|3.31|3.13|3.11|3.37|3.65|3.8|3.89|3.97|3.69|3.54|3.52|3.59|3.52|3.5|3.61|3.62|3.78|3.99|3.87|3.9|3.89|4.08|4.08|4.2|4.1|4.14|4.15|4.27|4.07|4.22|4.07|4.09|4.09|4.25|4.19|4.16|4.16|4.1|4.04|4.01|4.27|4.05|4.4|4.46|4.45|4.53|4.66|4.72|4.81|4.5|4.55|4.99|5.53|5.77||5.3|5.49|4.9|4.44|4.1|4.14|4.35|4.35|3.99|3.54|3.49|3.75|3.92|4.09|3.67|3.79|3.65|3.96|4.1|4.23|4.23|4.14
05071|1159126|/equities/united-malt-group-ltd|ASX200|4.22|4.16|4.07|4.08|4.16|4.15|4.17|4.14|4.2|4.21|4.17|4.27|4.29|4.3|||4.12|4.07|4.06|4.1|4.22|4.15|4.17|4.17|4.18|4.13|4.11|4.12|4.13|4.1|4|4|3.97|4|3.81|3.68|3.6|3.61|3.59|3.59|3.65|3.71|3.75|3.83|3.8|3.73|3.68|3.94|4|4.01|3.96|4|4.03|4.01|4.09|4.04|3.99|4.02|3.97|3.98|4.01|4.03|4.07||4.06|4.01|4.03|4.1|4.1|4.03|3.99|3.99|4|4.07|3.91|3.99|4.03|3.99|4.05|4.13||4.1|4.23|4.12|||4.14|4.15|4.05|4.18|4.12|4.16|4.12|4.22|4.29|4.29|4.36|4.37|4.32|4.35|4.38|4.41|4.4|4.42|4.42|4.47|4.51|4.5|4.55|4.56|4.54|4.58|4.74|4.6|4.5|4.47|4.5|4.58|4.51|4.25|4.29|4.15|4.05|4.08|4.11|4.03|4.12|4.19|4.02|4.05|4.15|4.3|4.32|4.35|4.42|4.25|4.28|4.26|4.21|4.26|4.23|4.35|4.26|4.25|4.15|4.09|4.14|4.12|4.13|4.16|4.17|4.09|4.19|4.17|4.27|4.31|4.22|4.27|4.2|4.24|4.14|4.17|4.18|4.22|4.24|4.13|4.26|4.09|3.85|3.92|4.02|3.98|3.96|3.9|3.99|3.95|3.88|3.91|3.95|3.93|3.99|3.95|4.01|4.01|4.05|4.02|3.99|3.95|3.95|3.87|4.02|4.1|4.08|4.04|4.06|4.06|4.05|4.05|4.12|4.08|4.2|4.11|4.2|4.01|4.15|4.16|4.12|4.13|4.15|4.08|4.17|4.14|4.12|4.11|3.94|4.13|4.13|4.46|4.32|4.33|4.49|4.51|4.63|4.55|4.23|4.24|4.4|4.63|4.67||4.5|4.4|4.34|4.39|4.45|4.48|4.33|4.11|4.18|4.18|4.08|4.25|4|4.06|4.02|4.1||4.29|4.21|4.25|4.32|4.1
05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|1.585|1.595|1.55|1.61|1.635|1.675|1.665|1.68|1.675|1.675|1.7|1.7|1.695|1.675|||1.64|1.655|1.63|1.645|1.665|1.655|1.64|1.665|1.675|1.635|1.655|1.685|1.705|1.68|1.665|1.65|1.64|1.665|1.665|1.695|1.685|1.685|1.705|1.695|1.64|1.655|1.62|1.62|1.54|1.545|1.56|1.58|1.605|1.53|1.535|1.565|1.565|1.53|1.58|1.6|1.57|1.6|1.545|1.515|1.535|1.585|1.55||1.545|1.545|1.545|1.585|1.605|1.575|1.59|1.515|1.505|1.51|1.55|1.56|1.58|1.56|1.555|1.6||1.605|1.64|1.67|||1.665|1.625|1.61|1.59|1.58|1.64|1.68|1.66|1.68|1.67|1.72|1.74|1.75|1.755|1.72|1.72|1.695|1.685|1.65|1.67|1.68|1.72|1.675|1.65|1.675|1.675|1.655|1.665|1.62|1.585|1.635|1.665|1.655|1.445|1.4|1.39|1.355|1.32|1.255|1.21|1.235|1.27|1.295|1.345|1.325|1.325|1.355|1.335|1.35|1.36|1.405|1.375|1.43|1.425|1.43|1.44|1.45|1.445|1.45|1.39|1.43|1.375|1.42|1.425|1.4|1.375|1.385|1.36|1.41|1.43|1.435|1.42|1.38|1.355|1.345|1.355|1.375|1.425|1.38|1.385|1.44|1.42|1.415|1.445|1.38|1.325|1.395|1.41|1.345|1.33|1.255|1.275|1.345|1.355|1.365|1.375|1.38|1.365|1.33|1.295|1.27|1.31|1.32|1.27|1.305|1.31|1.365|1.355|1.395|1.37|1.405|1.365|1.385|1.36|1.36|1.37|1.375|1.335|1.345|1.32|1.33|1.315|1.365|1.435|1.45|1.505|1.475|1.43|1.435|1.43|1.39|1.47|1.505|1.49|1.515|1.59|1.64|1.57|1.525|1.58|1.67|1.745|1.845||1.74|1.675|1.66|1.595||1.61|1.635|1.71|1.69|1.6|1.555|1.56|1.555|1.545|1.445|1.39|1.36|1.41|1.45|1.495|1.43|1.36
05073|963730|/equities/cybg-plc-ax|ASX200|3.33|3.35|3.42|3.45|3.45|3.41|3.44|3.48|3.52|3.46|3.5|3.59|3.53|3.5|||3.45|3.43|3.4|3.42|3.46|3.39|3.28|3.45|3.44|3.53|3.45|3.49|3.56|3.51|3.37|3.44|3.41|3.6|3.46|3.42|3.43|3.39|3.32|3.32|3.25|3.36|3.27|3.26|3.11|3.03|3.09|3.06|3.05|2.95|2.86|2.9|2.9|2.9|2.93|2.86|2.67|2.82|2.46|2.39|2.33|2.37|2.32||2.37|2.4|2.37|2.37|2.39|2.35|2.4|2.4|2.46|2.39|2.44|2.44|2.41|2.26|2.28|2.35||2.37|2.42|2.43|||2.43|2.23|2.2|2.24|2.4|2.41|2.37|2.26|2.27|2.25|2.36|2.42|2.38|2.42|2.41|2.43|2.47|2.39|2.31|2.28|2.3|2.6|2.65|2.64|2.61|2.67|2.53|2.5|2.44|2.37|2.42|2.4|2.1|1.81|1.79|1.83|1.835|1.755|1.7|1.64|1.67|1.755|1.71|1.665|1.625|1.61|1.65|1.59|1.58|1.555|1.6|1.595|1.655|1.54|1.53|1.51|1.445|1.36|1.345|1.275|1.32|1.295|1.34|1.315|1.34|1.28|1.29|1.32|1.39|1.53|1.595|1.625|1.625|1.64|1.665|1.665|1.63|1.705|1.695|1.595|1.61|1.635|1.665|1.725|1.665|1.685|1.71|1.72|1.63|1.635|1.625|1.64|1.64|1.685|1.725|1.73|1.75|1.655|1.595|1.58|1.635|1.645|1.64|1.595|1.625|1.77|1.795|1.77|1.76|1.725|1.76|1.77|1.77|1.685|1.7|1.675|1.695|1.665|1.745|1.655|1.675|1.64|1.69|1.69|1.735|1.745|1.695|1.655|1.62|1.735|1.65|1.785|1.84|1.805|1.79|1.815|1.9|1.88|1.745|1.805|1.9|2.08|2.2||1.89|1.85|1.805|1.75|1.755|1.805|2.01|1.825|1.58|1.485|1.465|1.485|1.475|1.46|1.39|1.345|1.315|1.38|1.405|1.55|1.44|1.445
05074|1088709|/equities/viva-energy-group|ASX200|1.8078|1.8128|1.8028|1.7877|1.7777|1.7927|1.8379|1.7726|1.7425|1.7726|1.8078|1.8128|1.8128|1.7425|||1.7375|1.6873|1.7074|1.7224|1.7978|1.7375|1.7877|1.7224|1.7224|1.6873|1.7023|1.7475|1.7425|1.7576|1.7475|1.7074|1.7124|1.7576|1.7576|1.7526|1.7074|1.7274|1.6823|1.6923|1.6722|1.7425|1.7676|1.6672|1.6823|1.7274|1.7475|1.7927|1.7777|1.7475|1.7777|1.7978|1.858|1.7475|1.7676|1.7978|1.7425|1.7676|1.7626|1.7676|1.7526|1.7927|1.8279||1.8881|1.863|1.8831|1.8932|1.8831|1.8429|1.8429|1.8078|1.7927|1.7325|1.7475|1.8078|1.8229|1.848|1.8932|1.8932||1.9183|1.9785|1.9484|||1.9685|1.9836|1.9434|1.9886|1.9384|2.0187|1.9886|2.0488|2.0589|2.079|2.0036|1.9785|1.9333|1.9484|1.9032|1.9082|1.8831|1.8831|1.9434|1.9785|1.9936|1.9886|1.9384|1.9534|1.9434|1.9735|1.9233|1.9886|1.863|1.858|1.8731|1.9283|1.8982|1.8078|1.7726|1.7626|1.7626|1.7676|1.7023|1.6923|1.6873|1.6672|1.6622|1.7124|1.7576|1.7877|1.7425|1.7526|1.7576|1.6873|1.7074|1.6772|1.6873|1.6873|1.6672|1.6672|1.7038|1.6679|1.65|1.5593|1.599|1.5891|1.6536|1.6387|1.6586|1.6635|1.6635|1.6089|1.6437|1.6089|1.6139|1.6039|1.5742|1.599|1.5146|1.5195|1.5096|1.5642|1.5841|1.5891|1.6337|1.6337|1.6387|1.6685|1.6784|1.6884|1.7132|1.743|1.7678|1.748|1.6933|1.7082|1.6834|1.7926|1.7976|1.748|1.6933|1.7231|1.738|1.7082|1.7082|1.6884|1.6884|1.6784|1.599|1.6735|1.6536|1.6983|1.6983|1.6933|1.7182|1.6884|1.7132|1.6437|1.743|1.7082|1.748|1.6685|1.6884|1.6586|1.6884|1.6834|1.7281|1.743|1.7827|1.7976|1.7678|1.8075|1.7827|1.7728|1.7182|1.8373|1.9069|1.8274|1.7926|1.7678|1.7976|1.743|1.5096|1.5692|1.6089|1.7033|1.7182||1.7082|1.6685|1.6387|1.6089|1.599|1.6337|1.6039|1.6039|1.6039|1.5543|1.455|1.4699|1.4599|1.5046|1.4748|1.4301|1.4003|1.4699|1.4699|1.4897|1.4401|1.4252
05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|31.13|31.99|32.23|32.95|33.09|33.08|33.11|33.04|32.64|32.54|32.85|32.6|32.06|31.77|||31.66|31.58|31|31.59|31.89|32.29|30.97|30.78|31.21|30.6|30.33|30.38|30.79|30.67|30.85|30.44|30.38|30.86|30.71|30.14|30.4|29.85|30.02|30.06|29.88|29.78|29.6|29.57|28.44|28.75|29.38|29.53|29.49|29.08|28.91|28.74|28.44|28.29|28.64|28.29|28.36|28.31|28.13|27.68|27.18|27.52|27.92||28.36|27.63|29|28.64|28.78|27.93|28.33|28.51|28.47|28.65|28.94|30.25|29.73|29.5|30.33|30.32||30.09|30.47|30.22|||30.04|30.37|30.33|30.84|30.18|30.63|29.5|30.16|30.41|30.24|30.13|29.72|29.01|29.4|28.89|28.78|28.47|29.08|29.04|29.31|29.19|28.9|28.61|27.76|27.75|29.21|28.7|28.05|27.93|27.65|27.87|27.66|26.66|26.82|26.07|25.61|25.49|25.76|25.46|25.34|24.69|25.02|24.86|25.13|25.49|25.5|25.45|25.79|26.02|25.7|25.74|25.67|25.9|25.69|25.82|25.34|24.7|24.21|24.04|23.5|23.56|23.51|24.11|24.51|24.78|23.68|23.48|22.79|22.21|21.67|21.31|21.48|21.13|21.3|21.02|21.15|20.87|20.96|20.71|20.61|21.31|21.45|20.65|20.93|20.43|20.73|20.73|20.77|20.67|20.61|20.43|20.82|20.55|20.45|20.78|20.72|20.65|20.59|20.4|20.16|20.25|20.09|20.12|19.9|19.55|20.1|19.68|20.2|20.21|20.28|20.39|20.28|20.73|20.43|20.38|20.4|20.55|20.18|19.9|19.82|19.92|19.93|19.81|20.08|19.98|19.8|19.51|19.53|19.26|19.69|19.24|19.62|19.53|19.53|19.5|19.5|19.76|19.79|19.03|19.41|19.43|20.01|20.07||20.13|20.14|19.95|19.54|19.37|18.94|19.45|18.94|19.01|18.59|18.24|18.5|18.42|18.26|18.31|18.22|17.79|18.05|17.89|18.14|17.74|17.86
05076|986103|/equities/viva-energy-reit-ltd|ASX200|2.654|2.6434|2.654|2.6647|2.6647|2.6967|2.6967|2.6967|2.6967|2.7073|2.718|2.7073|2.7073|2.6647|||2.6647|2.6753|2.6647|2.6753|2.6753|2.6647|2.654|2.6327|2.6327|2.6114|2.5794|2.6007|2.622|2.5687|2.5261|2.5155|2.5048|2.5048|2.5048|2.5048|2.5155|2.5474|2.5581|2.5794|2.5474|2.5687|2.5901|2.6007|2.5155|2.5474|2.5687|2.5794|2.6114|2.6434|2.654|2.654|2.6753|2.6327|2.6647|2.686|2.718|2.7606|2.718|2.7606|2.7393|2.718|2.7073||2.7073|2.6967|2.654|2.6647|2.686|2.686|2.686|2.6967|2.654|2.686|2.718|2.7606|2.8246|2.8992|2.9311|2.9311||2.9098|2.9631|3.0164|||3.0058|2.9631|2.9311|2.9631|2.9951|3.0164|3.0164|3.0164|3.0164|2.9418|2.9631|2.9205|2.9525|2.9631|2.9418|2.8779|2.8672|2.8672|2.8672|2.9311|2.8992|2.8992|2.8992|2.8885|2.8779|2.8779|2.8779|2.8992|2.9205|2.8992|2.9205|2.9311|2.8246|2.9631|2.9525|2.9525|2.9311|2.9418|2.9098|2.8565|2.8459|2.8779|2.8992|2.9205|2.8992|2.8885|2.9098|2.8885|2.8565|2.8779|2.8885|2.9098|2.9205|2.8992|2.9098|2.9311|2.9631|2.9631|2.9844|2.9205|2.9311|2.8885|2.9631|2.9418|2.9311|2.9098|2.8885|2.8459|2.8885|2.9098|2.9205|2.9205|2.8779|2.8459|2.8246|2.8459|2.8459|2.8779|2.8352|2.8459|2.8885|2.8672|2.7926|2.8459|2.8672|2.8672|2.8885|2.8779|2.8459|2.8672|2.8459|2.8246|2.8139|2.7713|2.7713|2.6753|2.6647|2.6647|2.6434|2.6007|2.6434|2.6647|2.7393|2.6967|2.6967|2.7286|2.7606|2.7713|2.9098|2.8992|2.9311|2.9098|2.9205|2.9205|2.8885|2.8032|2.8246|2.7926|2.7926|2.718|2.7073|2.718|2.7499|2.8032|2.8352|2.8565|2.7926|2.7713|2.8459|2.9418|2.8885|2.9311|2.8992|2.8992|2.9418|2.8885|2.9525|2.8992|2.7926|2.8459|2.8246|2.8779|2.8565||2.7606|2.7926|2.8352|2.8459|2.7926|2.8246|2.8139|2.7926|2.7926|2.6434|2.6753|2.5901|2.5901|2.654|2.686|2.6007|2.5155|2.4835|2.5261|2.5474|2.5368|2.4515
05077|39194|/equities/webjet|ASX200|5.22|5.34|5.15|5.16|5.17|5.3|5.28|5.17|5.31|5.31|5.4|5.54|5.59|5.53|||5.28|5.58|5.46|5.57|5.73|5.7|5.67|5.94|6.15|6.07|6.24|6.18|6.2|6.18|6.08|6.08|5.86|5.83|5.56|5.62|5.61|5.58|5.6|5.65|5.55|5.74|5.5|5.52|5.37|4.93|5.12|5.02|4.78|4.63|4.64|4.83|4.98|5.04|5.17|5.13|4.99|5.19|5.04|4.69|4.78|4.85|4.78||4.77|4.96|5.04|4.88|4.91|4.83|4.89|4.93|4.82|4.78|4.9|5.02|5.08|5.05|5.02|5.14||5.07|5.26|5.32|||5.09|5.02|4.8|5|5.02|5.11|5.27|5.03|5.16|5.23|5.25|5.52|5.65|5.77|5.73|5.78|5.73|5.79|5.77|5.69|5.88|6.01|5.61|5.36|5.28|5.22|5.17|5.15|5.09|4.95|5.04|5.06|4.86|4.28|4.2|4.17|3.96|3.77|3.47|3.49|3.65|3.82|3.92|4.07|4.08|3.94|4|3.95|3.95|3.89|3.95|4|4.17|4.2|4.19|4.15|4.2|4.24|4.08|3.97|3.95|3.89|3.89|3.9|3.66|3.7|3.72|3.58|3.81|3.91|3.9|3.94|3.88|3.97|3.8|3.91|3.95|4.06|3.77|3.59|3.72|3.62|3.59|3.72|3.64|3.55|3.57|3.72|3.57|3.6|3.22|3.68|3.42|3.49|3.5|3.5|3.42|3.42|3.24|3.11|3.01|2.84|2.74|2.63|2.83|2.87|2.92|2.97|3|3.08|3.18|3.02|3.09|2.89|3|3|2.96|2.85|2.96|3.02|3.16|3.16|3.3|3.41|3.34|3.47|3.57|3.32|3.2|3.38|3.39|3.71|3.8|3.78|3.98|3.78|3.97|4.1|3.68|3.95|4.18|4.65|4.76||4.49|4.44|4.33|4.3|4.3|4.14|4.11|4.31|4.4|4.16|3.6|3.69|3.59|3.4|3.14|3.11|3.07|3.25|3.24|3.5|2.93|2.68
05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|53.8563|54.2818|54.0304|53.6726|53.982|53.7983|53.3342|53.2472|52.5317|52.5123|52.377|52.1256|51.7582|51.5841|||51.265|50.9266|50.5109|50.7236|51.091|50.6366|50.4045|49.4086|49.4376|48.9348|49.0122|49.1282|49.0315|48.4224|48.7801|48.2096|47.9582|48.229|47.6488|47.8906|48.2676|49.0992|48.9541|49.0508|47.6102|48.7608|48.7124|49.2442|50.8879|52.2223|52.6864|52.3576|52.7927|53.4019|53.1795|53.2859|53.3729|53.7693|54.3494|53.7983|53.1795|53.4792|53.3245|53.3922|52.8024|52.9861|53.4212||52.5413|51.6421|50.5109|49.747|49.5053|48.5867|48.5674|49.0992|49.4086|49.6793|49.689|50.1338|49.2636|48.8188|49.5536|49.805||48.7318|49.6697|49.631|||49.4086|49.544|49.2152|49.602|49.5149|49.9114|49.3989|49.2829|49.2539|47.9486|48.4804|48.5867|47.8325|47.7745|47.8035|48.1129|48.6061|48.4707|47.8132|48.2386|48.1806|48.0259|48.2676|47.4168|47.5328|47.8132|47.059|46.4015|46.914|46.914|47.1654|45.9954|45.8407|47.2137|46.1405|46.1115|45.454|45.5313|44.7191|44.4387|44.5064|45.2509|44.9415|45.3573|45.3669|45.5507|45.6377|46.3435|46.6143|46.6046|46.3532|46.2855|46.0728|45.2606|44.9415|45.2026|44.5161|43.4428|43.7619|43.1044|43.0851|42.9497|44.1487|44.023|44.2357|44.1003|44.168|42.911|42.2825|42.621|43.2978|43.8876|43.5202|43.4331|43.5105|43.7812|43.5879|44.6708|44.4871|45.1929|46.943|46.5756|45.5313|45.9471|46.6626|47.7068|47.117|46.9913|47.6295|46.9455|46.9937|47.09|46.3482|45.7413|45.8665|45.5197|45.6449|45.2596|45.2885|44.354|44.4792|44.6912|44.5948|44.2191|44.8453|45.3944|44.8839|44.8742|45.144|44.6623|44.8453|44.4118|45.1825|44.5081|44.826|44.8935|45.144|44.2962|44.3636|43.8241|43.9783|43.8145|44.6526|44.248|44.4214|43.6989|43.3713|44.6668|43.7003|43.7501|43.5409|43.7302|43.7501|43.2519|42.9829|42.3951|42.963|42.3353|40.8806|42.3154|42.415|43.6604|41.6179||41.5581|42.146|41.4286|40.9504|40.512|40.223|40.6016|40.492|40.6913|39.3562|38.7185|38.7384|38.7783|38.6488|38.0111|37.762|37.4133|37.4531|37.6026|37.7122|37.3136|36.2675
05079|994040|/equities/westgold-resources-ltd|ASX200|2.33|2.4|2.27|2.31|2.35|2.32|2.26|2.28|2.23|2.23|2.31|2.18|2.15|2.11|||2.05|1.995|2.03|2.1|2.12|2.13|2.09|2.11|2.13|2.1|2.12|2.03|2.07|2.09|2.09|2.12|2.08|2.03|1.995|1.925|1.96|1.985|1.87|1.99|2.04|1.985|2.04|2.13|2.01|1.925|1.99|2|2.08|2.09|2|2.16|2.16|2.22|2.22|2.25|2.27|2.38|2.38|2.39|2.35|2.3|2.37||2.39|2.4|2.47|2.41|2.36|2.34|2.4|2.43|2.5|2.49|2.43|2.66|2.66|2.74|2.8|2.7||2.64|2.64|2.61|||2.58|2.57|2.65|2.73|2.66|2.79||2.625|2.78|2.78|2.56|2.66|2.64|2.55|2.56|2.5|2.55|2.39|2.3|2.27|2.23|2.13|2.23|2.36|2.36|2.37|2.4|2.42|2.52|2.53|2.44|2.53|2.64|2.89|2.78|2.6|2.66|2.68|2.57|2.57|2.56|2.81|2.69|2.8|2.77|2.84|2.8|2.78|2.84|2.8|2.77|2.67|2.72|2.71|2.64|2.62|2.62|2.57|2.4|2.36|2.41|2.36|2.44|2.38|2.36|2.29|2.38|2.4|2.4|2.46|2.44|2.48|2.47|2.38|2.37|2.38|2.21|2.22|2.25|2.16|2.22|2.19|2.22|2.13|2.07|2.09|2.06|2.11|2.14|2.18|2.15|2.2|2.26|2.27|2.2|2.19|2.17|2.31|2.42|2.43|2.48|2.42|2.32|2.39|2.36|2.4|2.41|2.5|2.61|2.46|2.46|2.5|2.35|2.34|2.26|2.24|2.23|2.16|2.26|2.3|2.26|2.21|2.23|2.23|2.24|2.22|2.2|2.09|2.15|2.2|2.13|2.18|2.05|2.03|2.03|2|2.04|2.09|2.03|2.08|2.2|2.07|2.08||2.17|2.2|2.23|2.39|2.38|2.34|2.32|2.27|2.39|2.34|2.4|2.39|2.28||2.35|2.28|2.22|2.2|2.2|2.25|2.12|2.15
05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|25.12|25.11|24.98|25.24|25.36|25.32|25.5|25.33|25.31|25.3|25.21|25.16|24.84|24.7|||24.54|24.41|24.36|24.34|24.34|24.12|24.19|24.43|24.66|24.52|24.44|24.67|24.73|24.58|24.45|24.53|24.6|24.92|24.74|24.87|24.84|24.53|24.16|24.19|23.82|24.36|24.05|24.16|23.72|24.09|24.37|23.54|22.51|22.4|22.14|22.29|22.23|22.17|22.45|22.15|21.71|21.75|21.42|21.21|21.13|21.46|21.66||21.79|21.78|21.82|21.58|21.6|21.19|21.35|21.03|20.6|20.49|20.29|20.28|19.99|19.37|19.52|19.63||19.37|19.66|19.66|||19.55|19.56|19.56|19.88|19.9|20.21|20.09|19.93|20.03|19.95|19.99|20.07|20.14|20.27|20.27|20.2|20.3|20.28|20.13|20.43|20.61|20.89|20.45|19.93|19.91|19.9|19.45|19.02|18.6|18.34|18.38|18.73|18.68|17.76|17.77|17.7|17.35|17.7|17.8|17.91|17.95|18.31|18.56|18.7|18.78|18.6|18.69|18.51|18.78|18.66|18.78|18.7|18.96|18.55|18.21|18.12|17.86|17.41|17.29|16.57|16.92|16.84|17.16|17.38|17.58|16.37|16.39|16.05|16.4|16.64|16.81|16.76|16.72|16.97|16.81|17|17.07|17.66|17.38|17.06|17.6|17.32|17.05|17.54|17.56|17.4|17.62|17.85|17.11|17.23|17.26|17.4|17.18|17.59|18.04|17.95|18.19|17.78|17.32|16.76|16.76|16.63|16.79|16.49|17.09|17.67|17.7|17.46|17.72|17.76|18.09|18.01|18.12|17.68|17.89|17.81|17.98|17.83|17.97|17.66|17.91|17.84|18.16|18.45|18.54|18.61|18.28|17.95|17.79|17.99|17.42|18.06|18.14|18.26|18.17|18.09|18.15|18.09|17.38|17.89|18.5|19.7|19.88||18.79|18.18|17.95|17.2|17.36|17.22|18.39|17.61|16.3|15.33|15.01|15.17|15.32|15.23|14.91|15.26|14.95|15.31|15.23|15.63|15.51|15.6
05081|10547|/equities/white-haven-coal|ASX200|1.32|1.34|1.365|1.45|1.45|1.49|1.56|1.845|1.75|1.76|1.81|1.795|1.805|1.78|||1.715|1.765|1.71|1.765|1.75|1.775|1.81|1.735|1.755|1.695|1.69|1.69|1.64|1.61|1.66|1.69|1.675|1.745|1.705|1.655|1.635|1.58|1.52|1.56|1.52|1.575|1.615|1.61|1.525|1.515|1.54|1.565|1.585|1.515|1.51|1.555|1.505|1.51|1.495|1.485|1.5|1.525|1.545|1.53|1.495|1.555|1.555||1.585|1.595|1.635|1.68|1.76|1.755|1.785|1.805|1.75|1.6|1.625|1.58|1.59|1.615|1.64|1.655||1.645|1.65|1.675|||1.66|1.645|1.615|1.66|1.645|1.555|1.64|1.52|1.615|1.69|1.585|1.615|1.58|1.685|1.605|1.485|1.365|1.355|1.325|1.465|1.495|1.55|1.4|1.31|1.285|1.305|1.345|1.275|1.18|1.15|1.17|1.225|1.125|1.08|1.09|1.05|1.03|1.07|1.02|1.065|1.02|0.975|0.985|1.01|1.04|1.055|1.085|1.03|1.025|1.02|1.06|0.95|0.99|0.985|1.045|1.035|1.075|1.08|1.08|1.045|1.09|1.045|1.095|1.055|1.01|0.935|0.95|0.94|0.975|0.885|0.865|0.915|0.965|0.96|0.895|0.845|0.855|0.89|0.855|0.85|0.865|0.86|0.89|0.93|0.9|0.93|1.02|1.245|1.245|1.28|1.25|1.32|1.275|1.3|1.32|1.37|1.405|1.37|1.4|1.37|1.345|1.33|1.335|1.325|1.385|1.44|1.42|1.465|1.48|1.505|1.55|1.525|1.555|1.54|1.55|1.59|1.495|1.52|1.46|1.46|1.53|1.53|1.505|1.58|1.51|1.5|1.435|1.43|1.4|1.45|1.41|1.53|1.54|1.595|1.6|1.62|1.635|1.65|1.575|1.65|1.725|1.875|1.92||1.88|1.835|1.84|1.82|1.77|1.81|1.865|1.825|1.84|1.745|1.7|1.745|1.765|1.755|1.72|1.745|1.74|1.73|1.765|1.795|1.745|1.765
05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|30.8|30.94|30.63|31.78|32.06|32.19|32.45|32.41|31.38|30.63|31.01|30.93|31.03|31.09|||29.56|29.05|28.15|27.6|28.34|28.03|27.86|27.45|28.05|27.92|27.89|28.09|27.3|26.91|26.68|26.46|26.28|26.16|26.59|26.94|27.47|28.08|28.02|27.62|27.27|27.79|29.85|29.55|30.56|31.3|31.56|31.69|32.66|33.53|32.85|32.57|33.31|32.59|33.07|33.04|32.59|32.5|32.51|31.2|31.28|31.91|33.98||33.79|33.2|32.79|31.18|29.75|28.33|27.73|28.45|27.88|27.84|27.74|28.47|28.59|28.91|30.02|30.52||30.75|30.79|31.37|||31.36|31.36|30.53|30.77|32.95|31.65|30.34|30.19|30.46|30.41|30.4|31.57|31.99|31.24|30.77|29.92|30.84|31.96|30.9|29.95|30.37|30.11|30.9|30.71|30.63|30.7|30.76|30.64|31.84|32.03|32.18|32.15|32.64|33.01|31.4|31.09|30.9|29.74|28.53|28.89|29.28|29.78|28.64|29.45|29.17|29.38|29.17|29.31|29|27.77|27.34|28.07|28.11|27.12|26.84|27.39|26.56|26.48|25.96|25.83|25.87|25.79|26.71|25.83|25.8|26.18|26.77|26.78|26.29|26.75|26.76|27.88|27.51|27.6|27.76|28.18|28.08|28.62|28.09|27.53|29.69|29.36|28.35|28.18|28.14|28.43|28.48|28.93|28.23|27.9|27.46|27.87|20.81|19.48|19.93|19.62|18.95|20.69|21.19|20.93|21.43|21.57|22.38|21.32|20.65|21.02|19.85|20.59|20.82|20.74|21.21|21.26|22.12|21.17|20.65|20.99|21.02|20.1|20.17|20.34|21.07|21.57|22.15|21.46|20.54|19.7|18.55|19.35|19.79|21.64|21.65|22.11|22|22.08|23.4|21.71|22.33|21.09|19.89|21.22|21.9|22.41|22.5||22.15|22.51|21.96|21.11|20.17|20.39|21.06|22.35|22.19|21.87|20.52|20.89|20.65|20.59|20.23|19.14|18.9|19.73|19.39|19.85|19.91|20.06
05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|22.8|22.86|23|23.34|23.62|24.07|24.35|24.16|24.26|24.33|24.32|24.46|24.39|24.12|||24|24|24.08|24.43|24.54|24.28|24.2|24.47|24.72|24.11|24.92|24.97|25.19|25.34|25.09|24.75|24.96|25.64|25.66|25.46|24.69|24.81|24.72|25.16|24.57|25.43|24.77|25.05|23.69|24|25.34|25.96|25.83|25.24|24.98|25.22|25.28|25.4|25.59|25.44|25.17|25.28|25.08|24.55|24.47|25.14|25.57||26.33|26.56|26.95|27.4|26.92|26.65|26.76|26.61|26.68|25.32|25.46|24.81|24.35|23.18|22.79|23.07||22.74|23.05|22.98|||22.75|22.57|22.32|23.04|23.64|23.56|22.88|22.7|23.19|23.31|22.73|22.81|23.11|23.15|23|22.85|22.42|22.2|22.37|22.73|23.07|23.31|22.64|21.99|21.65|21.78|21.66|21.55|20.84|20.61|20.77|20.9|19.66|18.33|18.19|18.33|18.45|18.37|17.41|17.52|17.33|17.72|18|18.62|18.48|18.27|18.57|18.28|18.55|18.42|18.55|18.27|18.5|18.35|18.38|18.28|18.37|18|17.61|16.8|17.55|17.58|18.49|18.33|18.32|17.97|18.33|18.05|18.39|18.28|18.34|18.38|18.17|18.37|18.13|18.42|18.36|19.2|18.87|18.97|19.25|19.08|19.01|19.58|19.14|19.27|19.86|19.96|19.91|20.2|20|20.54|20.37|20.37|20.45|20.4|20.59|20.4|20.29|20.35|20.37|20.05|20.39|20.05|20.01|20.43|20.26|20.53|20.82|20.99|21.04|20.88|20.62|20.1|20.64|20.66|20.96|21.42|21.52|21.14|21.65|20.91|21.27|21.58|21.65|21.77|21.6|21.65|20.57|21.16|20.67|21.58|21.93|22.07|21.88|21.75|21.74|21.47|20.67|21.37|22.56|23.94|24.65||23.36|23.17|23.5|22.9|22.93|22.67|23.07|23.55|23.24|22.62|22.15|22.65|22.5|22.59|21.69|21.26|21.07|21.72|22.08|22.37|21.89|21.65
05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|37.3021|37.4169|36.8606|36.7635|37.099|37.1255|37.099|36.6487|36.5515|36.2424|36.4102|36.8783|36.5074|36.2159|||36.1365|36.0923|35.5448|35.7126|35.8009|35.7037|35.6154|35.0591|35.0326|34.3526|34.2201|34.75|35.0502|34.7058|34.5204|34.2554|34.3526|34.6352|34.5822|34.3967|34.2378|35.165|35.7655|35.5801|34.7941|35.3946|34.8825|34.5204|34.5469|34.9001|34.6175|34.803|36.4897|36.4985|36.2954|36.3396|36.6751|36.2248|36.7811|36.3837|36.1983|36.4102|36.2071|36.2513|36.0835|36.2071|36.9754||36.3926|35.9952|35.5978|34.8913|34.9089|34.7147|34.9089|35.0591|34.7147|35.2357|35.2445|35.8009|35.5006|35.0149|35.4741|35.3328||34.7147|35.2269|35.0767|||35.2092|35.1385|34.7941|35.2092|35.3152|34.8471|34.7853|34.5027|34.591|34.3614|34.8913|35.1385|34.8471|33.9552|33.3105|33.4165|33.4165|33.2487|32.657|33.1692|33.3459|33.4695|33.4695|33.443|33.6196|33.7079|33.9817|33.7697|33.9817|33.6108|33.7786|33.7786|33.2399|34.8295|34.4056|34.5734|34.0435|34.2731|34.0258|33.6991|34.2643|34.5027|33.8757|34.2996|34.2819|34.1936|34.1053|34.5645|34.7941|34.6175|34.6175|34.2908|33.9994|33.5048|33.3459|33.4872|33.3547|32.7012|32.7895|32.2243|32.1978|32.1713|32.9573|33.1339|33.3812|33.4518|33.7786|32.5422|31.9771|31.8358|32.2155|32.4451|32.0919|32.2243|32.4186|32.5422|32.5069|33.0014|33.1251|33.5666|34.9443|34.6352|33.7433|35.2092|35.1209|35.6596|34.6793|34.8295|35.1385|34.9531|35.4476|35.8362|35.5006|35.2004|35.5624|35.6684|35.6596|35.4388|35.3593|34.3879|34.5822|34.6617|35.2534|34.4762|34.1583|34.7235|34.2996|34.2554|34.4321|34.1142|33.9552|34.1318|34.644|34.3438|34.3173|34.2643|34.3614|33.9199|33.9905|34.0082|33.7433|33.7521|33.4165|33.1869|33.3547|32.8337|32.5864|32.922|32.1183|32.136|31.8446|31.8976|32.1272|32.3744|32.2773|32.3038|32.6305|32.0389|31.6591|32.3833|32.5069|33.3547|33.5048||32.7277|32.3215|31.8622|31.3942|31.1558|31.2088|30.7142|30.6612|31.2088|30.5111|30.1667|30.4581|30.6347|30.9085|31.1381|31.0498|30.9262|30.9438|30.9262|30.6789|30.6436|30.829
05085|8718|/equities/worley-parsons|ASX200|10.47|10.25|10.34|10.55|10.53|10.77|10.75|10.61|10.48|10.48|10.6|10.75|10.91|10.83|||10.58|10.49|10.32|10.61|10.54|10.49|10.55|10.71|11.08|11.08|11.1|10.91|11.04|10.95|10.92|10.71|10.2|10.65|10.7|10.55|10.57|10.7|10.54|11.03|11.1|11.14|11.38|10.89|10.54|10.41|10.53|10.71|10.71|10.49|10.16|10.27|10.48|10.64|10.66|10.47|10.21|10.35|10|10.18|11.42|11.34|11.63||12.14|12.29|12.49|12.44|12.3|12.65|12.65|12.8|12.94|12.33|12.52|12.68|12.76|12.21|11.79|11.62||11.49|11.62|11.62|||11.49|11.4|11.2|11.41|11.63|12.05|11.87|11.88|11.84|12.08|12.23|12.59|12.42|12.8|12.54|12.6|12.49|13|12.9|12.97|13.16|13.95|13.29|12.6|12.13|11.99|11.71|11.86|11.33|11.22|11.09|11.17|10.8|10.03|9.54|9.51|9.48|9.75|9.16|9.41|9.64|10.04|10.05|10.5|10.58|10.7|10.76|10.5|10.66|10.54|10.62|10.4|10.65|10.49|10.55|10.49|10.34|10.26|10|9.45|9.61|9.55|9.98|9.98|9.91|9.78|10.03|9.61|9.89|9.71|9.5|9.48|9.36|9.48|9.38|9.72|9.64|9.92|9.71|9.67|9.84|9.75|9.4|9.62|9.48|9.66|9.69|9.11|8.88|8.87|8.72|8.98|8.89|8.86|9.03|8.98|9.05|8.87|8.72|8.69|8.64|8.2|8.09|7.82|8.2|8.54|8.52|8.74|9.03|8.76|8.97|8.97|8.79|8.6|8.84|8.91|8.94|8.63|8.63|8.73|8.79|8.51|8.72|8.78|8.83|8.91|8.83|8.72|8.38|8.8|8.72|9.13|9.17|9.19|9.34|9.12|9.21|9.31|8.6|9.02|9.57|10.12|10.66||9.3|9.11|9.34|9|8.6|8.4|8.95|9.36|9.27|9.13|9.05|9.22|8.91|9.11|8.31|7.9|7.82|8.05|8.47|8.8|8.56|8.47
05086|102040|/equities/xero|ASX200/EAFAGROWTH|143.49|143.15|141.68|143.73|145.78|147.14|145.64|146.08|143.22|141.26|138.9|136.83|135.77|135|||130.87|126.53|125.62|122.92|127.2|122.17|123.47|121.11|119.64|119.94|117.74|119.63|117.67|113.1|115.01|109.69|111.03|108.32|112.6|113.17|115.9|119|122.24|122.53|118.43|119.75|116.33|120.17|123.44|124.7|127.29|127.86|128.71|130.71|130.26|130.9|133.83|130.1|130.86|129.38|127.84|130.31|130.3|131.41|129.89|132.01|140.85||137.43|136.99|136.08|136.27|137.66|136.66|133.78|135.86|130.96|132.76|135.93|142.61|140.53|148|152.71|148.46||146.82|146.67|145.63|||146.36|147.01|147.1|146.86|150.59|154|150.66|147.47|143.94|141.33|139.51|141|140.24|138.43|132.9|132|130.66|132.2|132.5|133.76|133.52|129.94|135.86|130.72|127.39|124.16|121.33|120.49|120.52|122.14|123.5|122.71|115.05|119.18|118.17|118.7|116.4|112.55|110.88|110.15|111.4|113.79|112.48|114.09|114.01|115.34|116.76|117.05|116.45|114.55|115.5|117.86|116.92|114.87|113.38|112.95|107.48|106.16|104.63|103.2|102.41|100.75|101.37|98.44|97.63|97.27|98.62|95.06|91.06|92.12|90.69|92.65|90.9|90.81|91.45|93.61|93.43|95.45|94.39|94.78|100.46|103|99.73|100.97|99.95|101.72|100.02|98.5|98.49|97|94.79|96.19|93.72|91.93|94.13|89.31|88.87|90.35|91.45|91.06|91.53|92.55|92.38|91.75|89.94|93.31|90.65|92.45|93.69|92.77|93.32|93.69|96.08|91.01|89.77|89.55|91.71|88.76|92.85|93.18|91.96|92.07|92.17|90.34|91.17|91.8|90.8|90.11|89.9|89.82|88.9|90.67|88.77|88.52|89.29|88.87|88.45|86.3|83.11|83.77|84.77|85|81.81||87.42|89.38|89.33|86.74|86.61|85.27|85|84.7|85.04|82.5|80.15|79.94|80.16|79.4|77.15|75.32|79.77|83.77|83.37|82.94|82.3|82.1
05087|948170|/equities/rubianna-resources-ltd|ASX200|8.9|8.89|8.75|9|8.94|9.36|8.95|9.61|9.73|8.32|8.29|8.28|8.09|8.42|||7.72|7.38|7.35|7.4|7.75|7.53|7.95|8.07|8.21|8.29|8.47|8.59|8.75|8.49|8.59|8.45|8.44|8.78|8.92|9.56|10.09|10.55|10.33|10.97|10.4|10.95|11.86|11.96|12.38|12.35|11.7|11.97|13.92|12.66|10.83|10.78|10.7|9.54|9.8|8.68|8.04|7.86|7.95|7.65|7.27|7.3|7.76||7.42|7.23|7.36|5.98|5.88|5.73|5.61|5.72|5.45|5.38|5.37|5.54|5.21|5.36|5.31|5.59||5.29|5.37|5.4|||5.25|5.13|5.11|5.17|5.44|5.63|5.57|5.22|5.27|5.25|5.15|5.3|5.29|5.53|5.59|5.77|5.95|6.03|6.06|6.06|6.07|5.86|6.26|6.2|6.18|6.07|5.89|5.96|6|6.05|5.97|6.02|5.92|6.52|6.09|6.24|5.98|5.85|5.65|5.72|5.98|5.99|6.02|6.36|6.74|6.72|7.08|7.07|7.17|7.02|7.01|7.58|7.9|7.99|7.56|7.93|7.29|6.96|6.76|6.49|6.6|6.17|6.4|6.25|5.96|5.93|6.24|6.06|6.05|6.16|5.98|6.44|6.07|5.84|5.99|6.42|6.61|6.75|6.9|6.76|7.12|7.06|7.99|9.16|8.88|9.2|9.65|7.57|7.45|6.59|6.53|6.24|6.31|6.23|6.32|6.14|6.11|6.19|6.31|6.18|6.07|6.22|6.28|5.77|5.95|6.14|6.01|6.13|6.37|6.38|6.55|6.51|6.57|6.04|5.9|5.94|6.57|7.04|7.63|7.24|6.7|6.07|5.77|5.9|5.74|5.8|5.49|5.23|5.09|5.45|5.49|5.9|5.92|6|6.16|6.14|6.3|6.32|5.77|6.3|6.53|6.75|6.53||5.64|5.95|6.35|5.2||3.75|3.62|3.66|3.7|3.58|3.37|3.38|3.35|3.09|3.09|3.09|3.19|3.38|3.42|3.48|3.27|2.86
05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|28.91|28.71|28.78|28.69|29.38|29.62|29.15|28.26|28.1|28.31|28.5|28.15|27.95|28.23|||27.79|27.56|27.53|27.45|28.27|27.8|28.04|28.27|28.29|28.18|27.94|27.57|27.64|27.41|27.47|27.67|27.42|27.35|27.28|26.12|26.45|26.26|26.16|25.86|25.21|25.82|25.85|25.33|25.9|26.14|25.5|25.34|25.67|25.4|25.29|25.02|25.04|25.18|25.17|25|25.18|26.5|26.31|25.79|25.42|25.75|25.68|25.85|25.66|25.78|25.6|25.45|25.28|25.3|25.32|26.2|26.04|25.95|25.79|25.81|25.61|25.39|24.46|24.21|||23.85|23.93|24.06|||23.54|23.36|23.23|23.3|23.33|23.17|23.17|23.05|23.04|23.11|23.19|23.19|23.18|23.2|23.15|23.06|23.26|23.13|23.31|23.32|23.34|23.39|23.39|23.4|23.68|24.43|24.32|24.04|23.67|23.81|24.02|23.97|23.95|23.19|23.01|22.68|22.44|22.07|21.47|21.36|21.61|22.51|22.68|22.79|23.18|23.12|23.39|23.45|23.64|23.34|23.68|23.6|23.6|23.5|23.38|23.23|23.11|23.1|22.81|22.8|22.63|22.77|22.7|22.35|22.31|22.43|22.27|22.12|22.99|22.87|23.09|22.97|22.95|23.01|23.1|23.2|22.83|22.88|22.42|22.15|22.57|22.38|22.17|22.46|22.55|22.88|22.69|22.87|22.68|22.77|23.25|23.07|23.26|23.02|23.3|23.36|23.19|22.92|22.84|22.76|22.73|22.64|22.88|21.98|22.29|22.84|22.94|23.06|22.95|23.34|23.16|22.53|22.53|22.4|22.57|22.48|22.24|22.17|22.16|22|22.2|22.07|21.99|21.49|21.52|21.12|20.59|20.41|20.11|20.1|20.08|20.27|19.97|19.92|19.66|19.74|19.59|19.15|19.07|19.09|19.91|19.95|20.23|20.29|19.8|19.88|18.92||18.23|18.61|18.25|18.29|18.01|17.6||17.83|17.71|17.48|16.49|16.23|16.9|17.21|17.15|17.14|16.89
05089|949649|/equities/addex-therapeutics-ltd|CHALL|1.62|1.63|1.615|1.59|1.62|1.63|1.605|1.63|1.61|1.64|1.65|1.64|1.695|1.7|||1.67|1.68|1.69|1.68|1.68|1.67|1.64|1.64|1.69|1.69|1.7|1.71|1.69|1.705|1.68|1.665|1.72|1.71|1.68|1.67|1.72|1.755|1.72|1.79|1.71|1.74|1.745|1.74|1.805|1.855|1.84|1.81|1.855|1.78|1.75|1.8|1.74|1.76|1.79|1.76|1.8|1.72|1.75|1.725|1.665|1.67|1.65|1.705|1.705|1.8|2.08|1.6|1.61|1.635|1.61|1.645|1.575|1.6|1.62|1.6|1.6|2.05|2.01|1.985|||1.99|1.97|2.12|||1.81|1.74|1.66|1.72|1.73|1.74|1.735|1.7|1.7|1.72|1.67|1.67|1.68|1.7|1.66|1.675|1.68|1.67|1.67|1.7|1.68|1.635|1.7|1.755|1.765|1.8|1.725|1.84|1.75|1.73|1.73|1.7|1.69|1.64|1.73|1.75|1.75|1.73|1.68|1.68|1.7|1.725|1.8|1.815|1.96|1.795|1.82|1.9|1.95|1.85|1.95|1.92|1.9|2|1.995|2.06|2|1.955|2|2|2.02|1.985|1.99|1.94|1.94|1.98|2|2|1.99|2.05|2.04|2.08|2.1|2.03|2.1|2.12|2.2|2.22|2.2|2.21|2.25|2.35|2.26|2.2|2.2|2.16|2.17|2.31|2.39|2.12|2.1|2.13|2.14|2.05|2|1.905|2.2|2.42|2.28|1.74|1.62|1.5|1.415|1.36|1.36|1.45|1.44|1.475|1.39|1.39|1.38|1.415|1.425|1.395|1.36|1.37|1.38|1.37|1.41|1.425|1.42|1.43|1.445|1.42|1.425|1.45|1.39|1.45|1.45|1.47|1.47|1.455|1.495|1.55|1.595|1.49|1.415|1.25|1.27|1.265|1.27|1.28|1.25|1.25|1.265|1.27|1.32||1.32|1.35|1.355|1.355|1.35|1.345||1.31|1.38|1.3|1.295|1.28|1.22|1.22|1.245|1.29|1.24
05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|63.94|64.28|63.1|64.5|65.18|65.16|64.22|64.02|65.22|65.44|66.42|66.08|65.34|65.32|||64.74|63.64|64.64|63.36|63.48|63.58|63.42|62.86|63.38|62.74|63.62|63.1|63|63.36|63.46|62.88|63.66|64.46|63.78|61.86|61.78|60.6|59.04|58.04|57.08|58.66|59.7|57.88|57.66|57.6|56.5|57.18|58|58.06|57.04|57.78|57.14|57.22|57.66|57.08|57.02|56.4|56.86|56.74|55.84|55.9|56.96|57.4|57|58.32|59.9|58.9|58.84|59.6|59|60.14|59.78|60.06|60.2|60.34|60.54|60.02|59.04|59.16|||59.16|59.82|59.62|||59.36|58.7|58.12|59.22|59.38|58.62|57.9|57|56.88|54.96|55.28|55.14|55.48|55.66|55.14|55.14|55|55.04|53.9|53.82|54.36|54.08|53.02|52.2|52.14|53.8|53.64|54.2|52.6|52.32|52.92|53.92|52.24|48.52|48.67|48.15|48.58|46|45|44.68|45.63|48.29|49.46|50.96|51.2|51.76|51.34|51.18|51.06|49.99|51.88|51.44|51.46|50.8|51.22|50.78|50.4|49.66|48.16|48.66|48.68|48.54|48.98|47.46|47.46|48.07|48.16|48.28|51.92|52.6|51.86|50.96|50.44|49.72|48.89|48.61|47.71|48.36|47.34|47.85|47.7|47.66|47.26|47.59|48.13|48.5|47.96|48.87|47.35|47.57|47.95|47.48|47.47|47.25|47.56|47.73|47.36|45.43|45.04|44.81|44.58|43.85|44.14|43.17|43.54|44.67|45.72|45.8|45.77|46.84|46.86|47.51|45.66|45.3|46.43|46.86|45.56|45.74|44.51|44.48|44.92|45.98|45.74|45.51|45.36|43.94|44.46|44.68|44.52|43.85|43.8|44.86|44.65|45.17|45.36|45.19|45.48|44.51|44.56|44.15|47.4|48.67|50.32|51.64|48.66|49.38|46.95||45.62|46.67|45.77|45.2|44.07|42.42||43.07|42.87|42.61|39.24|38.65|40.33|41.18|41.1|41.64|40.98
05091|949648|/equities/adval-tech-holding-ag|CHALL|||175||170|173||175|170|||175|174|174||||175|||175|171|168|168||168|173|173||171|170||168|168||168|168|173|173|173|168|171|168|168|171|172|170|170||170|167|168|166|168|170||174|174|174|170|170|180|174|178||178|175|172|173|185|185|188|175|180|179||179|172|172|172|||170|165|170|||174|174|165|170|162|170|170|170|170|160|160|160|160|150||147||144||145|141|148|142|142|137|141|142|||138||138|137|139|||130|128|142|143|142|150||||149||||152|160|162||155|144|147||||142|140|142|140|143||142|137|145|143||138|136|137||143||139|134|165|||170|||||174||||174|174|160|165||155|155|||157||150||158||160|146|152||||||152||||152||||152|152|152||162|149|142|153||||||157|160|161|139|||165|155||163||164|154||150|132|132|127||132|||132|129|131||135|135|135|135|
05092|949650|/equities/aevis-holding-sa|CHALL|13.55|13.55|13.6|13.7|13.5|13.5|13.5|13.7|13.7|13.4|13.4|13.5|13.3|13.3|||13.3|13.5|13.7|13.7|13.7|13.8|13.5|13.6|13.1|13.1|12.9|12.85|12.75|12.5|12.35|12.45|12.2|12.25|12.4|12.35|12.3|12.3|11.9|12.15|12|12.2|12.05|12.15|12.2|12.1|12.15|12.25|12.3|12.25|12.4|12.2|12.3|12.5|12.5|12.35|12.25|12.25|12.25|12.25|12.45|12.05|12|11.85|12|12.1|12.05|12.25|12|12|12.35|12.25|12.5|12.5|12.45|12.8|12.9|12.9|12.7|12.85|||12.5|12.5|12.5|||12.5|12.5|12.3|12.5|12.5|12.5|12.5|12.5|12.2|12.25|12.3|12.2|12.45|12.5|12.5|12.5|12.7|12.3|12.5|12.5|12.3|12.3|12.5|12.35|12.3|12.4|12.4|12.4|12.2|12.2|12.2|12.3|12.15|12.2|12.25|12.25|12.45|12.4|12.55|12.6|12.7|12.7|12.55|12.35|12.35|12.4|12.35|12.45|12.4|12.7|12.7|12.7|12.7|12.6|12.4|12.4|12.7|12.7|12.7|12.7|12.65|12.7|12.7|12.7|12.8|12.45|12.5|12.45|12.65|11.8|11.8|12|12.1|11.8|12.05|12|11.8|11.5|11.8|11.9|11.9|11.5|11.95|12.2|12.15|11.95|12.05|12.15|12.15|11.9|12|12.1|11.7|11.8|11.7|11.8|11.25|11.2|11.1|11.2|11.15|11.1|11.25|11.25|12|12.3|12.05|12.2|11.95|11.95|11.9|11.8|11.85|11.55|10.6|10.65|11|11|11|11.1|11.65|11.8|11.8|12.1|12.05|11.9|12.3|12.3|12.3|12.25|12.7|12.5|12.4|12.55|12.5|12.55|12.25|12.25|12.3|12.35|12.45|12.55|12.7|12.8|12.9|12.75|12.55||12|12.7|12.7|12.75|13.2|12.7||12.6|12.95|13|13.2|13|13|12.85|12.7|12.85|12.85
05093|949651|/equities/airesis-sa|CHALL|0.715||0.755|0.75|0.75|0.76||0.775|0.735|0.765|0.775|0.75|0.75|0.75|||0.75|0.78|0.78|0.75|0.79|0.78|0.785|0.75|0.76|0.76|0.765|0.765|0.79|0.8|0.76|0.79||0.755|0.8|0.76|0.8|0.8|0.76|0.8|0.78|0.79|0.75|0.765|0.77|0.76|0.74|0.77|0.75|0.775|0.78|0.8|0.75|0.76|0.755|0.79|0.8|0.84|0.795|0.82|0.78|0.82|0.825|0.88|0.85|0.82|0.84||0.835|0.83|0.88|0.88|0.885|0.84|||0.885||0.82|0.885|||0.885|0.885|0.86|||0.88|0.86|0.84|0.85|0.885|0.885|0.885|0.88|0.85|0.885||0.89|0.89||0.89|0.88|0.88|0.855|0.89|0.9|0.83|0.89|0.83|0.89|0.83|0.885|0.835|0.825||0.89|0.89|0.85|0.87|0.86|0.85|0.85|0.86|0.85|0.85|0.85|0.86||0.9|||||0.9|0.875|0.88|0.865|0.865|0.865|0.9||0.9||0.86|||||0.9||0.9|0.895|0.9|0.85|0.95|0.85|0.92|0.94|||0.9|0.925|0.9|0.905|0.93|0.95|1|1|0.99|0.99||0.93||0.985|0.985|1|1|0.97|0.9|0.86|0.82|0.82|0.8|0.795|||0.795|0.795|0.775|0.775|0.77|0.8|0.795||||0.79|0.805|0.795|||0.795|0.8|0.805||0.81|0.82|0.845|0.835||0.815|0.845|0.845|0.81|0.815|0.865|0.87|0.81|0.875|0.885|0.875|0.825|0.8||||0.815||0.85|0.875|0.83|0.81|0.85||0.8|0.845|0.825|0.81|0.83|0.8||0.8|0.85|0.85|0.85|0.845||||0.85|0.8
05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|69.38|69.26|69.06|67.44|67.56|67.98|68.08|67.5|67.4|68.32|67.6|67.3|66.26|66.82|||66.72|66.18|66.6|65.06|65.24|65.42|65.02|64.68|63.66|63.34|63.88|63.74|63.88|63.52|63.8|64.1|64.3|64.3|63.36|62.66|62.96|63.14|64.1|63.78|62.54|63.8|64.18|64.8|64.34|64.48|64.16|65|65.88|66.64|66.5|66.28|66.14|66.78|67.58|67.9|68.48|67.06|66.52|65.1|64|65.66|66.66|66.26|66.42|65.46|64.54|65.2|64.8|63.54|62.34|61.96|61.38|59.76|60.1|60.94|59.74|57.62|58.42|58.4|||58.84|58.9|58.56|||57.38|57.32|56.36|57.52|57.06|57.68|57.1|57.42|56.86|57.1|57.02|56.8|56.64|56.6|55.7|56.94|58.22|57.98|57.82|57.52|57.4|57.4|57.7|57.26|57.4|58|59.22|60.52|59.84|58.34|60.88|59.1|61.28|56.52|56.24|55.9|54.02|52.26|52.1|51.92|53.7|54.98|55.86|56.46|55.08|54.3|55.2|56.34|56.68|55.78|57.52|57.02|57.14|56.16|55.26|53|52.92|52.76|52.34|52.88|52.3|52.7|52.88|52.08|51.92|52.76|52.54|51.56|53.92|53.74|52.76|52.2|51.34|51.58|51.1|51.16|50.86|51.22|50.52|50.88|52.8|51.5|51.36|52.1|52.74|53.04|53.78|53.9|53.46|53.28|55.24|55|57.12|55.82|56.92|57.26|57.14|55.52|56.26|55.5|55.74|56.04|56.4|55|55.24|57.28|56.16|56.32|55.1|57.16|56.76|56.68|57|55.56|55.16|56.56|53.02|53.5|52.98|53|53.66|54.46|55.66|55.62|55.56|55.36|54.36|54.5|55.42|54.06|54.68|58.14|57.24|58.38|58.14|58.2|56.52|54.5|54.88|55.82|58.2|58.92|59.9|61.08|60.96|61.94|60.82||61.88|61.04|58.6|60.06|60.7|59.56||59.98|58.68|58.24|54.56|54.38|55.44|52.86|52.4|52.68|52.32
05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|188|188.6|188.6|191.4|197.2|194.2|191.8|192.2|192|192.6|194.2|194.8|195.8|193.4|||192.4|190.4|191|191|191.8|193|194.6|192.4|192.2|193.2|189.8|190|189.6|187.2|187.6|188.8|188|185.8|186.8|185|186.8|185|185.2|185.4|184.2|189.6|191.6|196|196.6|194.2|194|194.6|194.4|194.6|194.4|195.2|193.8|194.8|194.4|196|196.8|197.4|198|197|194.2|192.8|194|195.6|192.4|196.6|198.2|200.5|200.5|202|200.5|203|201.5|200.5|201|203|201|201|202.5|204.5|||203.5|203|200.5|||197.4|196|196.6|197.4|199.8|198.4|197.8|197.4|197|192.2|189|187.2|187.4|187.2|188.6|189.2|189.4|191.8|191.4|194|196|196.6|200.5|200.5|201.5|203.5|202.5|203.5|201.5|201.5|203|203|201|200|201|199.2|196.4|195.2|194.2|191.6|188.4|194.2|194|195.4|195.6|196.4|198.4|198.8|198.4|199.8|201|203|201|200|200|199.4|201.5|200.5|200|199.8|198.6|197.4|198.4|196.2|196.6|196|198.6|199.4|199.2|198.2|197.2|195|193.6|194.2|194.4|193.6|192.2|190.6|188.8|194.6|196|190.4|187.2|187.8|191.2|191.8|186.8|187.2|186.6|186.2|182|182.2|183.2|181.6|180.4|179.2|179.8|179.8|180|178.6|181.2|180.4|181|181.8|182.2|183|181.8|180|181.4|183.4|184.8|185|183.6|182|183.2|183.4|185.6|185.6|188|186.8|188|187.8|189.8|189.8|189.6|188.4|187.6|187.8|185.6|184.6|186.4|187.6|187.8|188.6|189.4|186.8|184.4|182.2|183.8|182.6|184.2|183.6|186.2|190.4|192.8|191.2|194||186.2|183.6|179.2|180.2|180.2|179.4||178.4|179.6|178.2|174.2|172.4|176.2|174.6|178.8|181.8|177.4
05096|949654|/equities/alpine-select-ag|CHALL||15|15.1|15.2|15.2||||14.9|15.1|15|15.1||14.8|||14.8|14.7||14.7|14.6|14.6|14.6|14.6||||14.6|14.7|14.6|||14.5|14.5||14.4|14.3|14.2|14.3||14.2||14.1||14.2|14.1|14|14|13.9|13.9|13.9|13.9|13.9|13.9|13.8|13.8|13.8|13.8|13.8|13.7||13.8|13.8||13.8|13.9|13.9|13.9|||||||13.7|13.7|13.7|13.9|13.9||||13.7|13.5|13.5|||13.5||13.5|13.5|13.3|13.3|13.3|13.3||13.4|13.3|13.3|13.2|13.3|13.3|13.3|13.3|13.3||13.3|13.3|13.2||13.2|13.2|13.2|13.2|13.2|13.1|13.1|13.1|13|13||13|13|12.9|12.9|13|12.8|12.9||12.8||||12.8||12.9|12.9|12.8|12.9||12.8|||13|12.7|12.8||12.9|12.8|12.8||12.8|12.8|12.8|12.8|12.9|12.9|12.8|12.7||12.7|12.7|12.7|12.7|12.7|||12.7|12.7|12.7|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.7|12.6|12.6||||||||12.6||12.6|12.6||12.6||12.5|12.5|12.5|12.5|12.5|12.4|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5||12.5||12.5||12.5|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.4|12.3|12.4|12.3|12.3|12.3|12.3|12.4|12.4||12.3|12.3|12.3|12.3|12.2|13.2||13.4|13.2|13.2|13.2|13.1|13.1|13.1|13.1|13.2|13.2
05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|283.5|284|282.5|284.5|283.5|283.5|281.5|279|276.5|274.5|275.5|279|278|283.5|||277|271|270.5|266.5|270|266.5|268|269|268|263|270|264.5|271|268|269|271.5|272.5|267|262.5|258.5|263.5|254.5|258.5|255.5|246.5|248|247|243|249|246.5|244.5|247.5|254|252.5|249|253|244|248|252.5|256.5|258|257.5|261|244.5|239|245|243.5|248.5|240.5|246|250|241|239|246|244.5|252.5|248|250.5|251.5|254|253.5|253|254|254.5|||253|251.5|248.5|||242.5|241.5|241.5|241|243|238|240|240|237|234|233.5|232|238|235|233|235.5|240|236|237.5|232|230|227|226|226.5|228.5|232|236|242|233|227.5|223|220.5|230.5|227|226.5|223|223.5|212|214.5|207.5|206|214|217|224|226|229|230.5|232.5|238|234|243|246|246|246.5|246|243.5|242.5|247.5|248|244.5|243|243.5|239.5|238|240|245|244|240|244|237|236|237.5|238|238|238|240|236.5|240|237.5|248|253.5|249|243.5|246.5|248.5|253|250|249|247.5|253.5|248.5|249|252|247|251|248|251|239.5|244|242|241.5|237|242|238|238|243|242|249|244|245|249|248|248|252.5|252.5|255|246|251|247.5|246|243.5|241.5|235.5|233.5|233.5|230.5|233|231.5|230|230|227|235|226|234|230.5|234|227.5|221.5|218|222.5|231|225.5|224.5|230|229|220|224.5||224.5|221|214|220|220|221.5||214|214.5|208.5|200.5|203|206.5|201|199.8|199.8|203.5
05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|8.612|8.6254|8.7114|8.5959|9.8691|10.0545|10.1189|10.3446|10.3016|9.9873|10.076|10.315|10.5192|10.4332|||10.4869|10.1216|9.9497|10.0437|10.033|9.9148|10.0115|9.8799|10.4305|10.1565|10.2962|10.1807|10.4574|10.3204|10.0303|10.3311|10.1377|10.6266|10.3419|10.2264|10.2962|10.7717|10.7878|11.2928|11.4862|11.6742|11.8623|11.5722|11.9482|11.959|11.6635|11.7387|12.1416|12.1148|12.1578|12.3512|11.9858|12.3136|13.2484|12.7541|12.0611|11.9858|12.0342|11.6957|12.0127|12.1416|11.8139|11.7387|10.992|11.6581|11.4916|11.8515|11.83|11.8945|11.728|11.771|11.599|11.3841|11.0672|11.4862|11.3519|11.1907|10.9973|10.7556|||10.401|10.4225|10.4493|||10.3285|10.1431|9.8664|10.3177|10.1968|10.718|10.4601|9.9873|10.0195|10.2291|10.8523|10.6105|12.5392|12.9421|12.9045|13.0066|12.609|12.464|12.6896|12.2383|12.1739|12.3028|11.8247|11.3788|11.4808|11.6474|11.5507|12.0557|11.4164|11.4486|11.6098|11.3197|11.9482|11.6635|11.6152|11.2874|10.906|10.5917|10.5568|10.5783|10.2076|10.8523|11.1746|11.2767|11.368|11.6904|11.9268|11.8838|11.7656|11.7817|12.2437|12.3565|12.7487|12.5446|12.2921|12.1416|11.8945|11.873|11.3626|11.5292|11.2445|10.9114|10.2344|9.99|10.0061|10.0169|9.8046|9.3883|9.7778|9.8208|9.7348|8.9263|9.0149|9.0149|8.8672|8.7382|8.4642|8.7355|8.6764|8.9101|9.3023|8.9316|8.5932|8.5582|8.6711|8.7893|8.655|8.6415|8.3541|8.4266|8.5287|8.7194|8.8|8.7329|9.1035|9.16|9.3963|8.8913|9.0606|9.1976|9.0256|8.7302|8.2896|8.1446|8.2843|8.5797|8.7006|8.8296|8.8161|9.16|8.9263|8.7758|8.8269|8.7517|8.8269|9.0283|8.8108|8.7866|8.7839|8.2816|8.1929|8.4803|8.2466|7.9324|7.696|7.4059|7.5509|7.7658|7.3924|7.5214|8.9612|8.4562|8.244|8.3998|8.244|8.7194|8.8376|8.5851|8.381|8.1123|8.757|8.98|8.843|9.2513|8.8618|8.8108|8.1687||7.7631|8.158|7.7873|7.833|7.293|7.1856||7.3817|7.1856|7.3092|6.8176|6.7182|6.9734|7.6396|7.5644|7.876|7.7873
05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|219|219.5|217.5|215.5|218.5|221|218.5|216|220|222|224.5|222|223.5|215|||216.5|218.5|214|212.5|215|213|217.5|219|225.5|231.5|226|212.5|207.5|210|187.8|187.2|183|184|189|188.8|185|182|183|186.8|188.8|193.6|193.6|190.4|190.8|189.6|189.8|189.8|188.6|187.6|188|186|186|188|189.2|189.8|190|190|187|191|188|190|185.4|190|185|191|191|192.6|193|191|193|198|196.4|198|200|201|200|193.4|190.8|193.6|||197.4|197|188|||186.4|185|188|192.4|191.4|190|189|187.8|185.4|193.4|199.4|195|198|203|201.5|200.5|199.8|200|198.2|199.4|194|195|200|191.2|189.2|193.4|180.6|181.6|182|181.8|180|184.8|180|174.6|170.4|169.4|173|171|178.4|173.2|173|173.4|177.4|183|185|180|183|188|182.8|181.4|187.8|186|191.8|192.4|185.4|182.2|185.2|185|183|184|185|179.4|179.6|171.8|172.6|181.2|178|181|179.6|181|177.6|176.4|177.8|176.2|178.2|177.2|177|181.6|177.6|181.2|182.4|180.4|185|187.4|186|181.2|169.8|168|169.2|167.8|167.8|167|167|165|162.8|166|164.2|166.6|167.4|163.8|168.4|170|170.6|170.2|167|166.2|167|170.6|169|172|174|178.8|177.8|178.8|179|182|175.8|167.8|173.4|172.8|173|171.8|172.4|175.8|175.8|175.8|177|175|177.4|174.4|183|183|175.4|182.8|183.2|182|182.2|182.4|188|181.8|188.6|192|196.8|180|180|178|179||182|181.6|177|173|174.4|171||173.6|177|175|173|170.8|173|170|171.2|171.2|175.2
05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|17|17.16|17.06|17|17|17.04|16.84|16.84|16.7|16.8|16.84|16.94|17|17.5|||16.92|16.76|16.76|16.7|16.7|16.64|16.66|16.5|16.5|16.54|16.52|16.28|16.34|16.56|16.8|16.4|16.8|16.8|16.6|16.3|16.28|16.1|15.86|15.3|15.26|15.26|15.08|14.8|14.76|14.5|14.16|14.4|14.64|14.62|14.7|14.9|14.58|14.42|14.48|14.46|14.66|14.58|14.44|14.1|14.24|14.24|14.18|13.94|13.68|14.18|14.2|14.36|14.4|14.48|14.5|15|14.9|15.16|14.9|15.06|15.16|14.7|14.8|14.2|||14.16|14.16|13.9|||13.94|13.74|13.92|14.12|13.9|13.9|14|13.86|13.58|13.52|13.1|12.72|12.84|12.76|12.52|12.64|12.66|12.86|13.1|12.76|12.7|12.7|12.8|12.8|12.78|12.62|12.22|12.56|12.5|12.34|12.2|11.98|12.08|11.66|11.52|10.56|10.36|10.2|10.18|9.95|9.85|10.36|10.72|10.96|11|11.2|11.54|11.82|11.96|11.74|11.82|12.04|12.08|11.8|11.88|11.9|12.1|11.76|11.72|11.82|11.88|12|11.92|11.64|11.46|11.5|11.78|11.78|12|11.94|11.64|11.46|11.34|11.16|11.32|10.68|10.68|10.96|11|11.26|11.6|11.96|11.86|11.98|11.88|12|11.82|11.8|11.78|11.72|11.66|11.46|12.3|12.02|11.7|11.38|11.38|11.1|11.24|11.06|10.68|10.62|10.5|10.36|10.52|10.98|10.8|10.72|10.66|10.74|10.84|11.26|10.98|10.7|10.7|10.6|10.5|10.64|9.6|9.53|9.42|9.6|9.58|9.5|9.66|9.6|9.77|9.6|9.37|9.3|9.62|10|10.14|10.2|10.1|9.9|9.72|9.44|9.31|9.37|9.87|9.67|9.84|9.82|9.53|8.99|8.68||8.65|8.9|8.79|8.68|8.45|8.04||8.5|8.22|7.95|7.63|7.69|7.92|8.12|7.97|7.96|7.91
05101|955643|/equities/usi-group-holdings-ag|CHALL||||||||2.4|2.42|2.44|2.56|2.58|2.58|2.36|||2.4|2.36|2.58|2.58|2.5||2.46|2.46|||2.6|2.4|2.56|2.58|2.42||||||2.6|2.6||2.6|2.5||2.48||2.48|2.48|2.48|||2.52||2.5|2.54|2.66|2.54|2.58|2.58||2.5|2.44|||2.5|2.6||2.52|2.5||||||2.4|2.44|2.44||2.4|2.36||2.44|||2.5|2.38|2.26||||2.48|2.42|2.42|2.56|2.4||2.4|2.4|2.56|2.44||2.54|2.46|2.5|2.44|2.38|2.44|2.56|2.54||2.32|2.34||2.58|2.4||2.5|2.5|2.7|2.7|2.5||2.5|2.68||1.89|2.64|||2.4||2.4||2.5|2.76|2.56|2.78|2.78||2.6||||2.76|2.78|2.6||2.56||2.5|2.5|2.36|||||2.7|2.5|3|2.78||2.72|2.8|2.98|2.7|||2.9|2.88|2.98|3.04|2.82|2.82|2.74|2.7|2.72|2.78|2.3|1.89|1.84|||1.94|1.93|1.85|1.92|2.16||||1.81|||1.8|||||||1.79|||||||1.81|1.81|1.85|1.9|2.1||2.18|2.2|||||1.76|||1.76|1.7|1.9||||1.9||1.91|1.91|1.82|1.9||1.91||1.91|1.91|||1.91||||2|1.96||1.91|2|2|2.1||2.2
05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|41.84|41.8|41.36|40.28|42.6|43.16|42.44|41.88|42.64|43.12|43.44|43.56|43.8|42.52|||42.88|42.04|42|42.04|42.52|41.84|41.76|44.36|43.8|42.92|42.84|44.8|44.12|41.44|38.5|37.48|33.7|33.46|32.98|32.02|32.58|31.66|31.88|32.44|31.2|32.36|32.02|31.44|31.54|31.88|30.66|30.76|31.54|31.84|31.94|32.46|32.9|33.6|34|33.66|33.82|33.16|32.6|30.9|31.6|32.88|32.82|33.1|32.54|32.04|32.7|31.8|31.48|31.54|30.88|32.36|31.02|30.9|29.36|28.8|27.92|26.8|26|26.48|||27.28|27.8|28.16|||27.38|26.34|26.58|27.88|27.2|26.82|27.52|26.78|26.32|26.74|27.22|28.32|29.02|28.98|27|26.4|26.94|26.4|27.5|27.18|27.46|27.38|27.12|26.58|24.3|25.16|25.66|25|23.86|23.76|23.38|22.7|22.78|20.64|20.28|20|19.072|18.776|18.448|17.832|18.472|20.2|21.22|24.86|24.9|24.28|24.4|24.8|24.8|24.34|25.26|27.94|26|23.82|25.6|24|23.58|23.28|23.5|23|24.28|24.58|24.34|23.14|23.04|23.36|26.04|26.04|26.82|28.08|29.52|33.32|28.82|28|24.9|24.46|25.02|25.14|25.1|25|24.6|24.32|25.76|23.6|23.52|24|23.42|24.16|23.24|22.36|22.48|22.24|22.5|23.44|24.18|25.18|26|23.68|23.86|24.2|23.06|22.58|23.62|23.1|22.54|23.6|22.28|22.72|23.34|23.98|23.44|22.66|21.98|19|18.976|18.472|18.784|17.984|17.2|17.28|16.8|17.6|17.64|17.864|18.312|17.232|16.992|16.88|15.8|16.408|16.992|17.832|17.6|18.312|18.104|18.4|18.368|18.576|17.752|18.32|19.168|20.18|21.78|21.72|21.8|20.3|19.072||20|21.5|21.08|20.8|18.728|16.6||15.296|16.232|13.856|13.04|13.328|14|15.568|16.208|15.416|15.608
05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|15.28|15.32|15.34|15.22|15.12|15.24|15.22|15.14|15.26|15.1|15.22|14.9|14.52|14.72|||14.6|14.54|14.4|14.58|14.66|14.74|14.76|14.82|15.16|15.2|15.3|14.96|15.18|15|15.06|15.16|15.04|15|14.24|14.38|14.6|14.86|15.22|15.08|14.44|14.82|14.74|14.76|15.24|15.34|14.86|15|15.16|15.28|15.16|15.3|15.24|15.32|15.16|15.44|15.46|15.52|15.6|15.54|15.3|15.1|14.74|14.12|13.9|13.96|13.9|13.72|13.46|13.44|13.28|13.7|13.76|13.4|12.98|12.94|13.02|13.02|13.16|13.1|||13.1|13.28|12.94|||12.7|12.7|12.58|12.8|12.62|12.6|12.48|12.34|12.38|12.34|12.46|12.5|12.3|12.46|12.48|12.38|12.6|12.28|12.62|12.66|12.68|12.54|12.8|12.36|11.32|11.3|11.1|11.36|11.3|11.16|11.08|11.16|11.4|11.36|11.42|11.32|11.08|10.94|10.98|10.84|10.96|11.46|11.38|11.82|11.96|11.72|11.78|12.32|12.44|11.94|12.46|12.3|12.5|12.14|12.18|12.36|12.36|12.42|12.5|12.68|12.78|12.54|12.38|12.26|11.64|11.86|11.54|11.52|11.98|12.16|12.2|12.36|12.58|11.92|12.06|12.18|12.06|12.14|11.9|12.06|12.46|12.32|12.1|12.26|12.14|12.4|12.22|12.32|11.98|12.02|12.06|11.48|11.52|11.04|11.08|11.04|10.8|10.52|10.52|10.26|10.4|10.32|10.38|10.3|10.12|10.36|10.12|10.34|10.46|10.68|10.68|10.7|10.64|10.3|10.04|9.82|9.63|9.74|9.74|9.55|9.6|9.52|9.57|9.39|9.08|8.87|8.66|8.59|7.9|7.65|7.68|7.28|7.35|7.04|7.18|7|6.81|6.7|6.47|6.62|7.25|7.16|7.63|7.59|7.55|7.27|6.94||6.91|6.87|6.85|6.9|7.05|7||6.95|7.03|7|6.6|6.76|6.85|6.95|7.14|7.16|7
05104|1072993|/equities/asmallworld|CHALL|2.81|2.8|2.8|2.9|3|2.84|2.68|2.88|3|3.08|3.1|3.1|3.1|3.19|||3.14|3.15|3.15|3.1|3.1|3.11|3.12|3.14|3.16|3.16|3.21|3.18|3.15|3.1|3.15|3.08|3.1|3.1|3.12|3.19|3.19|3.12|3.3|3.18|3.27|3.36|3.36|3.2|3.3|3.28|3.3|3.42|3.39|3.21|3.25|3.25|3.32|3.35|3.36|3.45|3.28|3.32|3.5|3.32|3.39|3.28|3.35|3.31|3.5|3.4|3.28|3.25|3.15|3.31|3.1|3.27|3.44|3.05|3.13|3.21|3.46|3.4|3.9|3.81|||3.48|4.1|3.14|||2.75|2.46|2.41|2.51|2.32|2.4|2.5|2.08|1.83|1.645|1.7|1.58|1.585|1.55|1.525|1.525|1.55|1.5|1.5|1.53|1.55|1.52|1.55|1.58|1.6|1.56|1.6|1.555|1.605|1.555|1.6|1.52|1.605|1.56|1.45|1.42||1.45|1.48||1.48|1.45|1.465||1.46|1.6|1.59|1.595|1.575|1.5|1.545|1.595|1.595|1.595|1.595|1.545|1.605||1.645|1.695|1.75|1.78|||1.83|1.845|1.715|1.82|1.895|1.915|1.92||1.945|1.85|1.82|1.85|1.88|1.92|1.905||1.91||1.95|1.95|1.95|1.94|1.935|1.87|1.93|1.925|1.94|1.95|1.905|2.04|1.99|1.97|2|1.93|1.85|1.88|1.875|1.9|1.925|2.06|1.9||2|2|1.95|1.985||1.9|1.905|1.815|1.87|1.89||1.9|1.9|1.93|1.9||1.955|1.895|1.805|1.805|1.805|1.805|1.85|1.9|1.95|1.93|2.04|2.07|2.03|2.15|2.07|2.1|2.16|2.05|2.27|2.22|2.38|1.85|1.455|1.45|1.49||1.45||1.445|1.44|1.46|1.52||1.505|1.49|1.575|1.51||1.58|1.6|1.57|1.605|1.61
05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|191.6|189.2|187.8|189.3|193|195.4|187.9|181|181.8|180.7|178.9|181.4|182.2|181.7|||179|177.3|176.7|171.9|170.4|169.6|182.7|182.1|189.7|194|195.9|196.5|191|194.2|192|190|183.5|176.1|173.9|165.1|164.5|160.6|161.8|164.5|162.9|159.6|160.9|159.2|166.8|164.9|159.8|159.4|161.4|160.1|159.7|162.4|161.8|164.2|166.1|167.2|169.4|169.8|164.3|159.2|160.1|157.9|155.8|160.3|149|157|155.9|151.3|148|154.2|154.8|168.1|173|171.6|163.6|165.8|165.5|159.6|160.9|160.6|||161.6|163.3|162.8|||164|164.8|161|165.7|163.9|164.4|163.2|158.1|155.8|159.1|163.1|159.1|161.8|160.3|160.4|157.8|158.3|157.6|153.6|146|141.6|142.1|138.4|132.4|133.4|134|132.1|131.9|128.3|128.6|127.2|122.2|123|117.4|118.4|118.1|117.1|114.6|113.6|111.7|113.3|118|122.5|128.1|130.6|127.7|129.8|132.9|138.4|133.8|135|133.7|127.3|127.7|129.5|130|123|119.4|112.4|113.8|113.5|113.2|111.1|109.3|108.5|110.4|109.5|111.9|114.3|115.2|115.6|115.6|116.1|112.1|112.2|111|114.8|112.3|109.9|107.6|106.5|108.6|108.5|109.3|108|107.4|104.9|104.4|104.1|103|107|109|104.1|105.7|106|104.5|106.3|98.6|100.2|100|99.7|99.2|97.8|93.05|93.65|97.9|99.7|100.9|100.5|102.5|99.1|101.9|99.3|98.95|97.65|97.45|97.7|97.7|97.95|95.75|96.6|98.6|95.55|94.6|93.45|93.2|92.5|91.8|90|88.65|88.1|89.8|87.1|88.65|90.7|91|91.15|90.45|89.3|90.1|95.35|96.65|98.55|96|90.25|89.8|94.15||93.15|93.45|92.2|88.05|85.1|84.65||82.45|79.75|76.05|73.2|73.55|75|79.3|82.4|82.3|80.85
05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|93.8|93|91.5|89.4|89.3|89|89|88|84.2|83.2|83.9|80.9|80.9|84|||81.9|81|79.8|80|79.5|78.2|78.1|77.2|76.8|75.9|75.6|73.3|72.4|71.2|72.9|68.4|68.5|67.4|67.4|64.2|65.4|68.4|68.5|69.4|68.8|69.9|69|69.4|71.7|72.1|72.7|74.4|75.7|75.7|76.1|74.8|74.2|74|73.2|73.5|73.4|74.5|73.4|73.3|71.3|72.2|72|72|70.9|73.3|73|73.5|74.8|75.6|76.2|77.7|78.5|78.7|78.3|79.6|81.7|81.5|81.7|81.9|||79.1|78.5|78.4|||75.6|76.2|74.6|75.1|73.2|71.7|72.3|72.3|72|72|71.1|72.8|73.1|73|72.5|73|72.8|74.3|72.7|71.2|71.5|71|72.6|75|74.8|75.2|78.1|78.5|80.2|80.3|80.9|77.1|78|78.7|77.8|78.9|75.7|74.2|74.1|74.9|73.9|77.5|74.9|75|76.4|75.7|77.9|78.6|80.6|78.2|80.9|81|81|78.4|79|79.3|79.7|81.7|81.2|79.5|78.3|76.5|75.1|75.5|75.6|76.5|75.1|75|75|73.7|74|72.4|71|71.5|71.9|72.8|73.7|76.6|75.1|74.9|78.4|77|76.3|75.4|75.3|75.9|71.7|69.1|67|57|56.8|56.7|57.8|55.3|56.4|55.5|55.5|55.4|56.2|54.5|55.2|54.9|56.1|54.7|55.1|55.8|55.2|55.2|56.2|56.9|57.1|56.3|56|55.5|55.5|56.1|54.6|55.6|54.1|53.8|53|52.9|52|50.5|50.7|50.3|49.8|49.3|49|49|48.8|49.4|49.2|49.5|241|238.5|236.5|228|227.5|232|233|228.5|224.5|232.5|240.5|245|245.5||244.5|236|239.5|251|255|250||248|253|244.5|242.5|242|246|242.5|246.5|236|240.5
05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|158.4|158|159.7|159.9|162.9|161.6|161|162.4|162.4|162.6|161.7|161.9|162.4|162.2|||162.2|160.8|163.5|161.7|161|159.4|159.5|158.2|157.1|157.4|159.5|158.8|159.8|160.2|160.2|159.8|159.7|161.7|168.8|164.7|165.8|164.6|163.8|160.4|158.9|161.6|159.8|157.5|157.9|154.7|152.8|155.2|156.1|156.3|155|155.4|155.5|154.5|155.3|155.9|155.7|154.3|153.4|151.2|149.3|152.5|152.3|153.5|152.8|154.9|156.1|156.3|156.8|158.2|158.5|159.4|158.4|159.7|158.8|159.4|160|159.6|156.3|156.1|||157.5|157.1|157.4|||156|154.3|153.4|156.7|157.9|157.4|152.5|151.4|151|153.8|153.8|153.6|154.5|155.9|156.1|157.5|158.5|156.7|158.9|160.8|161.9|163.8|161|159.7|157.9|160.1|156.1|155.1|150.2|148.8|149.4|148.6|143.6|136|135.7|134.2|131.8|128.9|125.3|123.5|122.7|125.9|129.7|132|129.8|130|132.1|132.4|132.6|132.1|135.1|134.6|136.7|136.1|138.2|136.7|138.8|137.2|135.5|134.9|135.5|135.7|137.2|133.3|135.4|136.9|137.2|140.4|146|145.8|147.2|145.8|146.5|147.2|145.8|144.3|140.9|142.1|140.4|141.4|141.7|140.4|140.5|145|145.1|146.2|144.5|145.3|142.8|144.1|144.4|143|143|144.4|144.8|145.1|144.8|142.5|140.3|140.4|141.2|141.4|141|138.8|139.1|143.2|143|142.7|142.3|143.9|146.3|146.4|144.7|145|147.3|146.3|146.2|143.7|142.9|141|142.7|143.1|143.2|141.6|142.5|140.2|142.1|140.8|139.9|140.6|140.4|142.3|140.7|141.9|142.9|142.5|143.8|141.5|141.4|142.7|149.8|149.1|154.8|154.9|152|152.8|143.6||136.6|139.1|141|139.9|134.7|131.8||134.6|134.1|133.5|127.1|126.7|128.7|134.7|136.2|138.8|138.5
05108|949723|/equities/bank-linth-llb-ag|CHALL|515||520|530|530|530|525|540|535|535|530|510|510|515|||498|515|515|535|520|530|520|530|530|525|530|525|535|535|525|545|525|530|535|535|530|535|525|520|520|525|525|515|520|520|525|525|515|515|520|520|510|515|510|510|515|510|520|505|515|515|500|510|510|520|510|500|510|510|505|505|500|490|500|505|505|510|500|510|||505|505|492|||505|500|492|500|505|498|496|496|496|498|500|498|498|505|515|515|505|505|510|500|510|510|498|510|500|505|505|500|500|505|510|500|494|490|488|490|494|494|498|492|498|500|492|494|492|490|496|510|510|525|525|525|520|520|515|500|520|530|505|500|505|500|486||500|510|500|505|505|492|494|500|505|500|515|510|500|510|510|505|520|505|494|510|500|494||510|510|500|505|505|488|496|488|490|494|496|500|510|505|505|500|500|510|515|496|498||505|505|505|||505|496|492|505|496|496||498|496|498|498|510|500|505|498|496|490|486|486|486|490|488|484|486|478|505|505|500|500|500|500|515|515||505|515|515|505|510|||505|510|510|515|510|500|500|500|500|510
05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|94.3|93.6|94.7|95.7|95.6|95.1|95|94.6|94.8|95|94.9|94.5|94|93|||93.1|92.2|93.7|93.7|94.7|95.3|96|96.3|96.8|96.1|96.9|96|95.9|94.9|94.8|94.9|93.8|94.3|95.5|93.8|95|95|95.2|95.2|95.4|97.5|97.1|97.6|98.4|98.5|99.3|99.1|101.4|101|99.4|98.9|98.5|98.2|98.1|98.6|98.6|97.2|96.6|96.5|94.5|95.7|94.3|95|93.4|94.8|94.4|93.3|92.4|94.3|94.4|96|95.7|96.6|95.8|97|97.3|97.5|95.8|97.1|||96.3|96.6|96.4|||95.5|94|93.8|95.5|95|94.7|94.5|94.8|95.4|94.9|95|93.6|93|93|93.4|95.2|94.8|93.6|95.9|96.1|97.3|97.3|97.5|97.5|97.1|98.4|97.5|97.9|97.3|95.6|96.4|96.4|95.7|93.5|93.6|93|92.1|90|88.8|88.3|87.1|88.6|88.6|88.5|88.1|88.1|90.4|90.4|90.6|90.4|91.7|92.1|92.6|91.5|91.5|91|93.7|93.6|93.2|93.2|93.6|93.4|94.8|94.4|95.4|95.8|96.4|96.8|98.6|97.5|95.6|94.7|94.8|95.1|95.7|96.1|94.6|96.1|95.8|97.2|98|96.3|96.5|93.9|95.8|96.4|95.8|96.4|95.5|96.7|100.6|99|98.9|99|98.9|99.2|98.1|97.2|97.8|97.9|97.1|96.7|97.5|95.7|96|97.8|98.1|97.5|97|97.6|96.9|96.3|95.6|94.9|95|93.6|93.4|91.8|91.1|90.8|91|90.5|92.2|91.5|92.8|91.1|92.1|91.1|89.8|90.4|91.5|91.8|93|92.5|92.8|92|91.2|88.5|88.1|88.1|90.9|92.4|94|94.3|92.5|93.8|96||93.4|89.4|89.6|90.8|89.1|86.6||86.6|85.7|84.6|83.9|83|85.9|86.3|85.7|85.9|83.8
05110|949664|/equities/banque-cantonale-de-geneve|CHALL|16.1|16.1|16.1|16.1|16|16.1|16.1|16.1|16.05|16.1|16.1|16.1|16.1|16.1|||16.05|16.1|16.1|16.3|16.05|16|16|16.05|16.1|16.05|16.1|16.1|16.1|16.1|16.05|16.1|16|15.9|16.05|16.05|16.05|16.1|16.05|16.25|16.1|16.1|16.1|15.95|16.1|16|16|16|16.05|16.1|16.05|16.25|16.05|16.15|16.15|16.1|16.2|16|15.9|15.85|15.5|15.5|15.6|15.6|15.35|15.6|15.25|15.5|15.5|15.55|15.5|15.5|15.6|15.55|15.7|15.8|15.8|15.95|15.8|15.9|||15.9|15.75|15.95|||15.9|15.7|15.8|16.1|16|15.9|15.8|15.9|15.95|16.15|16.15|16.2|16.1|16.15|16.2|16.3|16.25|16.2|16.35|16.25|16.3|16.15|16.1|16|16|16.05|16.1|16.1|16.3|16.2|16.1|16.1|16.1|16.1|16.25|16.3|16.2|16.15|16.35|16.2|16.45|16.45|16.4|16.4|16.4|16.5|16.5|16.65|16.6|16.85|16.9|16.9|16.9|17.05|16.95|17|17|17|17.1|17.25|17.3|17.1|17.2|17.25|17.3|17.45|17.5|17.5|17.6|17.6|17.7|17.8|17.8|17.7|17.7|17.65|17.7|17.85|17.75|17.75|17.75|17.75|17.75|17.65|17.6|17.7|17.65|17.7|17.75|17.75|17.95|17.85|18|17.95|18|18|17.75|17.9|17.95|17.9|17.8|17.8|17.7|17.75|17.9|17.9|17.9|17.8|17.8|17.85|17.95|18|17.95|17.9|17.95|17.9|17.95|18|18.05|17.95|18.05|18.05|18.1|18.1|18|18.35|18.25|18.25|18.35|18.25|18.2|18.35|18.3|18.1|18.25|18.25|18.2|18.1|18.2|18.2|18.25|18.35|18.2|18.35|18.3|18.3|18.3||18.2|18.3|18.25|18.2|18.1|18.1||18.1|18.1|18.15|18.2|18.1|18.2|18.2|18.15|18.05|18.2
05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|53|53.5|53.5|53.5|54|53|53|53|52.5|52.5|52.5|54|54|53.5|||54|54|54|54|54.5|54.5|54||54|54|54|54|54|54|54|54|54|54|53.5|53|54|54|53|54||54|54.5|54.5|55|54|54|54|54|54|54|53.5|52|55|55|54.5|53|55|54|54|53|54|52.5|53|54.5|54.5|54.5|53|52.5|52.5|52.5|54|54.5|53|53|53.5|53.5||53.5|55.5|||52|55.5|55.5|||56.5||55.5|56.5|56.5|58|58|57.5|56.5|58|57.5|57.5|58.5||56|54.5|56|55|55|56||54.5|54|54.5|53.5|54.5|53|53.5|53|55.5||55|54.5|54|53.5|52|52.5|51.5|50.5|51|52.5|52|50||55|54|55|55.5||||56|54|55.5|55|55|||55||55.5|55.5|55|55.5|57|57.5|57.5|57|58.5|56.5|57.5|58|58.5||56.5|57.5|57.5|58.5|58.5|58.5|58.5|57.5|57.5|56.5|56.5||57.5||58|57|56|58|57.5|56.5|54.5|54|55||55.5|55.5||||54.5||55.5|55.5|55.5|55.5|54.5|55.5|54.5|55.5||54.5||54|54|54.5|55.5|55|56.5|56.5|||55||55|56|55|55||55|56|54.5|54.5|55|56|56|54.5|54.5|55.5|55|55.5|55.5|55.5|54.5||54.5|54.5||52.5|54|||54|53.5|53.5|53.5|53.5|54|52.5|53.5||53.5
05112|955653|/equities/banque-cantonale-du-valais|CHALL|106.5|107.5|108|107|107|108|108|107|106|106.5|107|106.5|106.5|106|||105.5|105.5|105.5|105.5|105|104.5|105.5|105.5|104.5|104|104|104|104.5|104.5|105|106|105.5|105|105.5|104.5|104.5|104.5|104.5|105.5|106|106|105|103.5|104|104|104|104|104|103|102.5|101.5|103|103|103.5|103|102.5|101.5|102.5|102|100|101|102|101.5|101.5|101.5|102|100.5|100.5|100.5|100.5|102.5|103.5|103.5|104.5|104.5|104|104|104|105|||105|105.5|104|||105|104.5|105.5|105.5|105.5|107.5|107|106.5|108|108|107.5|107|107|107|106.5|107|107|106|107|107|107|107|106|107|107|107|106.5|106|105.5|106|106.5|106|106.5|106.5|106|106|107|107|107.5|107|108|106.5|105.5|104.5|105|105.5|107.5|108|108|108|107.5|108|106.5|106.5|106|106|106.5|106.5|107.5|107.5|107.5|108.5|108.5|108.5|109|109|110.5|110|110|109.5|108.5|109|109|108|108.5|108|108.5|107.5|107|107.5|108|108.5|107.5|106.5|106.5|107|106.5|107|107.5|106.5|106.5|106.5|106|106|106.5|107|106.5|106.5|106.5|107|106.5|107.5|106.5|106|107|106.5|104.5|105|104.5|103.5|103|101|100|101|100|101|100.5|100|100|100|100.5|100|101|101|101.5|102|103|102|103|104|103|104|104.5|103.5|104|104.5|105|105|106.5|106.5|109.5|110|109.5|110|109.5|111|112||110.5|110.5|109.5|109.5|110|109.5||108.5|108|108|107.5|107|107|106|106.5|105.5|107
05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|2198|2182|2178|2164|2184|2168|2156|2148|2154|2164|2174|2180|2156|2136|||2134|2136|2140|2146|2136|2122|2094|2106|2088|2050|2054|2048|2068|2104|2092|2088|2098|2064|2068|2050|2054|2036|2032|2002|1968|2036|1997|1968|1961|1974|1980|1990|1999|2016|2022|2014|2024|2018|2008|2030|2030|2018|2008|1978|1979|2044|2028|2056|2034|2026|2012|2006|2008|2032|2042|2042|2042|2048|2066|2060|2064|2070|2082|2100|||2104|2106|2080|||2060|2052|2040|2068|2064|2044|2024|2030|2016|2014|2026|2002|2002|1976|1974|1954|1960|1951|1972|1945|1945|1952|1990|2022|1988|2016|2000|2026|2014|2012|1992|1994|1987|1951|1943|1985|1931|1893|1893|1910|1928|1982|1996|2010|1999|2010|2018|2024|2014|2022|2064|2080|2088|2078|2078|2056|2056|2088|2086|2072|2048|2044|2048|1996|2000|2006|2008|1996|2008|2016|2030|2026|2028|2036|2042|2060|2032|2032|2024|2038|2032|2008|2000|1997|2022|2006|1987|2000|1977|1971|1978|1964|1957|1947|1927|1901|1893|1887|1900|1899|1907|1912|1910|1899|1915|1920|1924|1912|1911|1924|1903|1915|1920|1930|1926|1944|1898|1897|1878|1835|1808|1815|1819|1817|1820|1827|1807|1852|1842|1828|1826|1819|1826|1863|1843|1822|1801|1799|1808|1830|1894|1884|1873|1899|1928|1929|1937||1932|1904|1907|1893|1890|1867||1859|1871|1886|1858|1861|1896|1900|1869|1852|1855
05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|928|928|930|930|928|928|928|930|930|930|930|930|928|922|||926|924|924|924|918|914|912|912|910|910|906|902|906|936|932|928|928|920|928|922|926|924|920|922|920|928|928|920|922|928|926|924|928|928|934|930|938|932|934|936|938|936|930|926|928|932|930|936|934|926|928|940|940|932|930|930|926|930|932|938|936|938|934|946|||940|938|936|||936|928|934|932|928|932|932|934|932|930|928|932|926|924|928|924|928|928|928|924|918|920|916|924|920|924|916|920|918|924|924|924|924|922|920|918|918|916|916|912|918|918|916|918|918|914|912|908|912|912|910|910|912|912|910|912|910|910|910|912|912|912|904|906|902|904|904|900|904|906|902|902|906|906|906|906|904|904|906|908|908|910|910|904|904|908|906|900|900|904|888|888|888|896|892|890|888|888|886|884|882|884|886|882|882|882|884|884|880|882|882|884|882|884|882|880|884|880|880|872|874|870|866|870|872|872|872|872|880|880|878|882|874|880|886|882|878|886|874|876|880|880|892|884|882|876|884||878|880|880|878|880|874||876|880|880|872|872|884|876|878|882|874
05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|46.68|48.6|47.42|47.16|48.44|46.8|46.26|46.36|46.56|46.4|47.4|46.82|47|46.88|||47.2|46.44|46.62|46.72|47.2|46.94|47.36|47.68|48.06|47.32|47.54|46.9|47.68|47.28|47.42|47.94|46.64|46.5|45.24|44.22|45.88|46.1|46.52|46.2|46.44|46.86|47.78|50.2|50.85|51.95|52.75|54.55|58.8|61|60|58.6|55.35|53|52.3|52.6|52.55|53.15|52.4|52.85|51|51.15|51|52.35|52|53.5|54.35|54.9|55.35|55.65|54.35|53.45|52.25|52.35|52.55|51.75|52.25|51.75|52.4|52.7|||53.15|52.75|52.9|||52.65|52.55|53.55|53.6|52.65|51.9|52.1|52.2|52|52.1|53.5|52.65|52.6|55.05|54.1|53.35|52.85|53.05|54.5|52.9|50.95|48.78|49.46|49.74|50.05|50.55|50.6|50.8|50.25|49.68|49.12|48.5|48.66|48.56|48.12|47.84|46.48|45.5|44.52|44.52|44.5|45.04|44.04|46.18|45.9|46.8|48.2|49.84|50.2|49.1|51.65|51.7|51.25|50.9|50.8|50.35|50.8|50.5|50.4|50.7|50.65|49.04|48.46|47.32|46.62|48.08|47.2|47.52|49|48.44|48.3|48|47.78|46.72|46.74|47|46.92|47.2|46.16|48.2|50.05|50.45|50.25|50.55|51.05|52.5|53.55|53.95|54.25|54.95|56.45|55.4|53.25|51.95|51.25|50.1|49|46.82|46.62|44.76|44.6|44.4|44.36|43.54|43.6|44.76|44.78|43.98|43.84|46.1|47.88|48.42|53.1|53.4|54|52.5|51.25|52.4|51.5|51.75|52.35|52.5|52.2|51.6|50.35|49.66|48.68|49.04|49.04|49.52|50.2|52.7|50.5|50.5|51.75|51.5|51.7|49.46|49.32|49.64|50.15|50.6|50|51.45|50.65|50.7|49.9||48.6|49.26|48.68|50.8|51.25|50||49.56|49.6|50.35|47.46|46.72|48.04|49.04|48.92|48.7|48.62
05116|949675|/equities/basler-kantonalbank|CHALL|66.2|67.2|68.4|68.6|68.4|68.6|68.4|68|67|67.8|67.8|67.4|66|66.8|||65.8|64.2|64.2|64.2|63.6|63.6|64.6|64.6|64.8|64.6|64.2|65.2|64.4|65.2|65|65.4|65|64.2|64.8|64.2|64.8|64.6|64.6|64.6|63.4|65.4|65.4|63.8|64.8|64|63.8|62.4|62.6|61.8|62|61.6|60.6|61|60.2|60.2|60.4|60.2|60.8|60.4|60.6|60.6|60.8|61.4|60.8|61.6|61.4|61.4|60.8|61.6|60.4|61|60.6|60.8|61.4|62|61.6|62|61.2|61.2|||60.6|60.2|59.8|||59|58.8|59|59|59.8|60.2|60.4|61.2|61|61.4|60.8|60.6|60|60|60.4|61|60|59.6|61.2|60.8|61|61|61|59.8|59.4|59|59|59.6|59|59.6|59.6|60|59.4|59.6|60|59.8|59.6|60|59.8|59|60|60|59.6|59.4|60|60|60.8|60.4|61|61.6|61.4|61.4|61.4|61.4|61.6|61.2|61|61.2|61|61.2|60.6|61.8|62.2|62.2|61.6|62|61|60.2|61.8|62.8|61.4|62.4|61.8|62|61.6|62.6|62.8|63|63.8|63.4|63.8|64|63.4|63.6|63.6|64|64|64|64|64.4|64|62.8|64.2|64.8|65.6|63.8|64.8|65|65|65.6|63.8|65.4|64.8|62.4|62.6|63|64.4|64.6|65.2|65|65.2|64.8|65.6|65|65|66|65.4|65|65.4|64|65.8|65.6|65.4|64|64|64|63.8|65.2|64.6|65.8|65.2|65.4|66|67.2|66.2|67|66.6|64.8|64|65.4|66|66|68.2|67|67|68.8|71.2||72.2|72.2|72|71.6|71|70||69|69.8|70|69.4|69.6|71|69.8|69.6|70.4|71
05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|83|82.85|81.05|79.25|79.85|81.3|81.5|80.25|77.8|77.85|80|80.7|81.6|82.85|||83.9|82.2|80.6|80.5|82.2|82.55|84.25|84.9|87.25|90.5|91.15|90.5|90.75|89.05|87.5|87.4|87|85.65|86|83.35|85.85|86.95|87.55|86.3|84.4|86.6|87.6|85.35|89.25|90.5|89|90.8|91.85|91.55|90.5|91.05|91.1|92.2|90.75|88.2|86.95|84.8|82.8|81.8|80.75|79.25|79.75|82.8|83.1|83.15|80.55|81.15|80.55|79.8|78.8|78.95|78.15|77.85|77.25|76|74.65|73.4|73.4|73.9|||74.15|74.25|74.7|||74.05|73.4|72|72.45|72.45|72.2|71.4|71.25|69.6|69.1|70.2|70.3|71|71.2|71.3|71.1|71.35|69|68.95|68.4|68.25|68.1|66.9|66.9|66.25|66.75|66.1|65.9|65.85|65.8|65.5|64.6|64.95|63.65|64.6|63.85|61.45|59.85|59.8|59.65|58.15|60.75|60.5|61.15|60.85|62.35|63.8|65.25|65.65|64.9|66.6|66.25|65.15|65.6|65.6|66.25|66.7|66.1|65.45|66.7|66.85|66.85|66|65.8|67.1|68.85|67.75|67.8|68.95|67.95|68.3|68.25|67.9|66.85|66.95|66.8|67.3|67.75|66.45|67.7|68.6|69|68.25|66.9|67.3|68.6|69|70.3|69.05|69.1|69.85|69.6|68.85|69.35|69.15|68.55|68.7|68.45|68.6|67.9|68.05|68.3|67.75|65.95|68.4|68.7|69.3|68.8|67.9|70|69.75|70.45|71|70.75|70.5|71.15|69|70.85|70.15|70.1|69.9|69.9|70.15|69.35|70|69.55|69.2|69.7|70.6|70.85|70.05|71|69.15|68.9|67.55|67.75|66.15|64.6|64.25|64.85|66.9|67.35|68.05|69.2|69.5|70.1|68.5||67.75|69.35|66.6|69.55|69.45|68.6||68.25|68.5|68|63.9|62.8|64.5|66.35|62.8|61|62.25
05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|383|388.5|385.5|382|383.5|387.5|383|385|385|385.5|392|384|383.5|387.5|||385|382|379.5|374|372.5|368.5|364.5|362|357.5|357.5|357|355.5|354.5|354|357.5|359|358|355.5|360|339|335|330|334|333|331.5|341|345.5|347|352.5|351.5|347.5|354.5|359.5|358|357.5|354.5|350.5|353|353|351|355|352|355|354|343.5|351.5|350|354.5|357|360|360|378.5|376|374|372.5|380.5|385|390.5|389|396|393|394|390|400.5|||384|379.5|372|||373|374|375|371|373.5|374.5|382.5|389.5|392.5|390|393.5|392|388|385.5|386|391|387|382.5|384.5|388|379|387|391.5|395|394|399.5|396|400.5|387.5|388.5|386|386|385.5|374.5|371.5|361|345|342.5|341|333.5|320.5|329|331|343|342|345.5|354.5|362|367|353|360|361.5|363.5|367.5|363.5|362|355|356|356|350.5|348|342|340|333.5|344|348|348.5|350|355|349.5|352.5|348.5|346.5|348|350|350|348.5|360|356.5|371.5|388|388|394.5|385|385|387.5|379.5|376.5|375|370|365|359|355|352.5|359.5|356.5|358|356.5|363.5|364|356.5|359.5|366.5|360|357.5|368.5|361.5|356|349|360|362|358|365|360.5|360.5|352.5|347.5|342.5|341|339.5|339.5|340.5|340.5|337|341|346.5|348.5|351.5|340.5|339|346.5|346|350.5|344|351.5|352.5|347|334|331|332.5|346.5|347|351.5|353|355|361.5|359.5||361.5|355.5|346|342.5|342.5|336||332.5|346|341|338|329.5|334|322.5|326|323.5|325
05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|289|286.5|283.5|280|287|290.5|293|289.5|295.5|289.5|293.5|296|291|293.5|||287|283|284.5|287|287|287|292.5|290.5|290|295|295|284.5|291.5|278|275|275|269.5|271.5|274.5|276.5|277.5|275|273|275|267.5|273.5|267|256.5|269.5|269.5|267.5|259.5|254.5|253|250|235|242|244.5|245|246|251|253.5|242.5|241.5|244.5|245|242|247|242.5|244|248.5|248|248|250|245|246|239.5|243|238|242.5|241.5|244.5|244|241.5|||238.5|243.5|238|||237.5|243.5|243.5|245.5|248|249|245|246.5|249|251.5|250|251.5|252.5|250.5|248|248.5|249|254|252.5|250.5|247.5|247|241.5|243|243|240|238|240|235|239.5|245|248|241.5|235|235|234|231.5|230|232.5|230.5|235|237|230|230|232.5|231|231.5|230|230|231|234|234|236.5|233|233|231|237.5|238.5|233.5|238|236.5|238.5|238.5|246|251.5|251|251.5|248|246.5|252|254|256.5|248|247|248|246|242|237|234|234|238|233|232.5|235|240|240|240|244|245|245|251.5|253|250|255|253.5|238.5|237|230|232|229|231|231.5|239.5|234|236.5|236.5|236.5|233|234|237|237|236|231.5|233.5|237.5|235.5|240|236|239|233.5|230.5|232.5|235|239.5|241.5|238|240|238.5|237.5|240|234|232.5|233|241|237|236.5|232|229.5|223|229.5|233.5|235.5|237.5|233|230|230|226.5||230|234.5|230|235.5|230|228||232|233|227|228.5|227|245|245|242|244.5|245.5
05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|48.8|48|49.5|49|48.7|49|48.9|49|48.3|48|49.5|49.4|48.5|49.3|||49.5|49.5|49.2|48.9|48.9|49.1|49.5|49.3|49.1|49.5|49.2|49.5|49.1|48.6|49|49|48.4|48.5|48.7|48.5|48.2|48.1|48|49.5|49.6|49.1|48.7|49.4|49.4|49.8|48.8|48.8|49.5|49.3|49|48.8|48|48.6|47|48.6|48.9|47.8|48|47.3|46.4|45.1|44.5|46.4|46.5|48|47.1|47|47.1|47.5|46.6|47|46.9|46.5|46.7|49.9|49.8|49.9|50.4|50|||47.9|48|47.9|||48|49|46.4|47.6|48.7|48.7|48.4|48|49.1|48.3|48.4|48.8|49|47|48.2|47.2|48.1|48.2|49.8|50|48.5|48.6|48.4|47.7|49|49.3|48.9|48.4|45.8|44.9|44.8|43|42.9|39|39|39|38|37.6|36.9|37.3|38|38.6|38.4|39|38.2|39.5|38.5|39.8|40.7|41.4|42.6|42.5|42.3|40.8|40.1|40.1|39.6|39|37.5|38.1|38.5|38.2|39|38|40.6|40.9|42.3|41.6|42.7|39.2|37.5|36.8|37.1|36.9|36.4|36.3|37|37.7|38.8|38.8|39|39|39.5|40|40.7|40.8|40.7|42.2|41.7|40.4|42.8|43.2|44.3|42.9|43.9|45|44.5|44.3|45.4|46.2|46.8|46.2|46.9|46.4|46|47.7|46|47.9||48|47.6|47.2|48|46.5|46.5|46.7|47.9|48.1|47.8|46.5|46.9|47|47.3|47|47.5|48.8|50.4|50.6|51.6|51||53|53.6|53|53.6|53.4|52.8|50.4|51.6|53.6|54|54.6|54.4|56.8|56|57.8|59||56.6|58|54|51.4|50.2|49.8||49.8|51.2|49.4|49.9|50.4|51|51.2|51.8|52|51.6
05121|949667|/equities/berner-kantonalbank-ag|CHALL|213.5|214|214|214|213.5|214.5|213|213|212.5|214.5|214.5|214|214|214|||215.5|213|212|212|210.5|210.5|211.5|212|209.5|210.5|213.5|215|212.5|215|214.5|213|214.5|216|215.5|215|216.5|216.5|215.5|216|216.5|216|216|217|215.5|223|223|224|222.5|220.5|222|222|223.5|222.5|222.5|224.5|226|226|226.5|225.5|222|223|218.5|219|216.5|216|217|219.5|218|218|218.5|222|223|222.5|222.5|227|227|228.5|230|230|||228|230|230|||228|226|224|224|222|222.5|222|223.5|222|226|226.5|227|227.5|228|229|230|228|227.5|230|229.5|230.5|231|229|228.5|229|227|226.5|230|228|225|223|224|221.5|221|218|216|216|212.5|208.5|207.5|210.5|215.5|218|218|218.5|218.5|218|220|221.5|221.5|222|226|227.5|224.5|226|226.5|227|229|230.5|230|230.5|231|232|230|227.5|226|229|228|227.5|227.5|229|229.5|227.5|227.5|230|229|228|227.5|225|225.5|228|225.5|225|227|226|226.5|227.5|228|228.5|228|229|228.5|227|228|228|225.5|226.5|225|225|223|224|224.5|223.5|221.5|224|224|225|223|225|228|228.5|229.5|229|229|230|228.5|231.5|229|228.5|229|228|228.5|231.5|230|231.5|229|229.5|229|229.5|227.5|232.5|232.5|232.5|234.5|235.5|232|231|230|227|229.5|228|229.5|230.5|232.5|231|231|228.5||225.5|225.5|223.5|218.5|218|215.5||217.5|217.5|218|216.5|215.5|226|227|228.5|225.5|225
05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|106|105.2|103.2|104.2|105.4|105.8|105|106.2|107.4|106.6|107.2|106.6|106|104.6|||105.4|102.8|104.2|103|102.4|101.2|102.2|102.2|102.8|103.4|105.4|108|108.8|106.4|105.6|105.8|104.4|104|101.8|101.8|102.6|102.8|102.8|102.6|101|102.4|103.2|102.4|104|104.2|104.2|106|106.8|108|108.2|108.2|106.4|107.4|109.2|109.6|109.4|107.4|104.6|104.2|102|102.4|101.4|102.6|101.2|102.6|102.2|101.4|103|102.6|102.4|103.6|105|105|103.8|104|104.2|103.2|102.6|102.4|||99.2|100.4|99.3|||97.3|97.2|96.7|97.1|97.8|98.2|96.9|97.8|97.9|99.4|98.5|97.6|96.7|99|103.2|95.8|95.1|93.8|94.2|92.2|92.5|92.2|94.2|95|94.2|94|94.2|95.7|96.5|97|97.7|96.9|98.8|95.9|97|97.8|94.4|94|91.2|89.8|89.2|91.5|92.9|95.5|95.8|96|98.2|97.3|97.9|97.2|99.8|98.7|98.4|96.3|96.9|96.8|97.3|97.8|98.3|98.4|98.1|97.8|98.6|98.1|98.2|99.4|98.3|99.8|100.6|100|101.6|101.6|101.6|101.6|102.8|102|100|100.2|98.1|97|97.3|92.9|88.5|87.9|88.4|88.5|88|87.9|88.1|89.1|89.2|89.5|90|90.9|90.2|90.1|88.7|88.4|88.5|88.4|88.6|88.9|88.3|88.1|87.5|88.6|88.4|87.9|87.8|89.2|89|87.8|87.1|87.1|86.8|86.8|86|86.9|86.6|86.6|86.8|85.9|85.8|85.8|85.6|84.8|85|83|82.5|81.8|84.7|84.8|86.4|85|84.3|83.6|82.5|81.1|80.7|79.9|81.4|79.2|80.3|79.7|79.5|79.8|77.7||76.6|77.5|76.9|78.2|77.8|76.3||77.3|77.1|79|78|78.4|80|79.9|79.7|79|78.4
05123|1088124|/equities/blackstone-resources-ltd|CHALL|3.84|4|3.8|4.1|4.3|4.36|4.32|4.36|4.32|4.26|4.28|4.38|4.42|4.44|||4.22|4.22|4.32|4.26|4.22|4.22|4.3|4.6|4.58|4.76|4.74|4.88|4.7|4.82|4.66|4.38|4.1|4.28|4.22|4.36|4.28|4.44|4.5|4.54|4.24|4.12|4.3|4.3|4.54|4.62|4.8|5.1|4.76|4.42|4.28|4.2|4.22|4.22|4.36|4.28|4.52|4.56|4.46|4.68|4.54|4.68|5.35|5.5|5.6|5.4|5.9|4.96|4.48|4.02|3.6|3.98|3.28|2.92|2.9|2.62|2.46|2.54|2.34|2.26|||2.16|2.2|2.22|||2.18|2.24|2.26|2.28|2.22|2.24|2.24|2.2|2.24|2.24|2.24|2.24|2.16|2.18|2.2|2.24|2.2|2.18|2.24|2.24|2.3|2.22|2.28|2.34|2.32|2.32|2.26|2.38|2.36|2.5|2.38|2.34|2.26|2.3|2.18|2.22|2.2|2.26|2.22|2.2|2.16|2.3|2.36|2.5|2.4|2.42|2.44|2.4|2.44|2.32|2.48|2.5|2.56|2.66|2.62|2.68|2.44|2.3|2.34|2.38|2.32|2.4|2.5|2.54|2.7|2.74|2.24|1.55|1.74|1.88|1.99|2|2.02|2.04|2.38|2.4|2.6|2.72|2.8|2.86|2.88|2.8|3|2.8|2.88|2.86|2.9|3|3.12|3.4|3.96|3.7|4.18|4.2|2.98|3.6|4.02|6.05|3.16|0.69|0.695|0.7|0.69|0.705|0.725|0.74|0.745|0.7|0.76|0.755|0.72|0.72|0.715|0.72|0.74|0.76|0.75|0.75|0.755|0.755|0.76|0.755|0.73||0.77|0.76|0.72|0.75|0.735|0.735|0.76|0.76|0.77|0.78|0.78|0.765|0.72|0.72|0.725|0.73|0.71|0.73|0.75|0.73|0.73|0.75|0.755||0.755|0.76|0.76|0.755|0.75|0.73||0.72|0.785|0.795|0.78|0.74|0.76|0.765|0.77|0.77|0.74
05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP|61.25|61.8|60|61.35|62.1|62.85|61.95|62.75|62.05|61.85|62.55|63.1|63.4|64.7|||63.9|62.45|62.1|61.45|61.55|61.5|62.05|62.45|62.8|62.2|63.6|62.1|63.25|62.45|63.75|64|64.6|64.15|62.05|61.1|57.15|60.45|58.95|61.3|61.25|66.05|66.8|65.75|68|66.65|65.05|65.7|65.7|65.65|65.65|66.5|66.75|66|67.75|66|66|66.75|64.9|64|64|64.1|63.9|63.45|61.05|63.35|65|63.3|59.65|61.4|57.15|58.35|58.9|59.3|58.55|57|54.6|53.5|53|53.85|||53.45|53.9|53.15|||52.85|52.2|52.5|52.65|53.05|52.6|52.3|51.25|51.25|51.25|52.5|52.6|52.7|51.9|51.6|52.7|51.9|52.85|52.95|52.35|53.35|52.05|50.35|49.62|50.4|51|50.5|50.8|50.55|50.7|51.25|51.65|50|49.16|48.72|47.5|46.4|47.16|44.1|43.66|42.86|44.18|44.22|45.72|46.36|46.74|47.28|48.46|48.5|48.3|50.45|50.6|52.55|52.5|53.85|54.8|55|56.05|55.7|56.1|57.35|57.25|56.15|54.5|53.8|54.4|53.9|52.9|55.25|55.7|56.4|56.2|56.35|56.35|55.8|56.25|56.85|57.35|56.6|55.85|57.15|57.8|58.55|58.6|59.3|60.2|58.3|59.7|58.6|59.55|61.35|60.85|59.6|59.35|60.25|59.6|59.5|59.15|58.45|57.6|56.95|56.4|56.85|54.5|53.95|55.2|56|59.5|60.35|60.4|61.15|61.4|60|62.35|61.9|61.35|61.5|60.6|58.75|58|58.65|58.75|56.9|56|56.3|56.25|55.95|56|56.2|54.6|56.65|58.6|58.6|57.8|58.25|57.9|57.6|56.35|56.6|56.85|58|58.9|60.9|61|61|60.4|59.8||57.8|61.05|58.1|57.5|56.2|55.35||55.9|56.75|54.95|54.25|54.95|54.15|55.45|54|52.4|50.5
05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|235|237|227.5|229|232|232|230|226|228.5|225|219.5|216.5|214.5|218.5|||210|207.5|208|206|208|209|203.5|207.5|209.5|209.5|216.5|211|214|214|216|214|212|211|209.5|206.5|208|211.5|196.2|195|192.4|196.4|199|196.8|201|201|197.2|200.5|204.5|205.5|203|204|203.5|205|207|206.5|212|212|212.5|210|204.5|205|203|206|201.5|205.5|204.5|205|200|198.4|196.6|197.4|191.6|193.4|187.6|187.6|182.4|180.6|177|175.6|||178.4|177.8|172.2|||171.6|168.2|167.6|168.8|169|165|164.8|163.2|164.4|165.2|167|159.6|161.4|160.4|157.8|162.2|168.2|173.2|175.8|175.4|171.6|170.8|167.6|168.2|166.6|167.6|162.4|160.6|156.2|156.2|157.4|155.4|158.6|156.4|158|153.8|151|150.2|149|145.6|146.6|152.4|152|154.8|153.8|154.2|157.2|158|161.6|159|159.8|161.8|163.6|162.8|163.2|167|168.2|170.4|166.4|165.8|166.6|162.6|160.6|157|157.6|160.6|157.6|159|165|164.6|164.2|164.8|164.8|165.4|164.2|168|168.2|168.8|163.6|164.4|165.4|162.8|160|163|170|170.6|167.8|170|168.6|168.8|168.4|166.8|166.8|165|164.4|164|163.8|161.6|162.8|161.6|161.4|159.4|159.6|155.8|157.6|162.8|162.2|162|158.2|161.8|160.4|160.6|158.8|151.6|148.2|146.6|143.2|142.8|143.8|143.8|144.4|147|147.6|146|144.4|144.8|144.8|145|143|143.4|142.4|144.8|143|142.4|141.4|139.4|138|133.6|134.6|133.8|140|140.8|142.4|143.2|140.6|141.6|140.8||132.8|133.2|132.6|130.8|128.2|125.8||127.6|124|123.8|119|117.6|121.2|121.6|121.6|121.8|121
05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|496|491.6|486.2|488.6|498|504|495|492.8|496.8|498.6|502.5|493|491.8|498.8|||489.6|481.6|482|472.4|470.2|468.4|479|476.6|480.6|477.4|484|478.6|477.8|474.8|474.2|478|475|469.4|466.6|449.2|450|452.6|453.4|449|439|446|448.2|442.6|452.2|441.8|428.4|428.8|435|434.2|432|436|436|438.4|441.2|437|446|445.2|433.8|433.6|422.2|423.6|434.6|441.4|437.4|438.4|432.8|427.2|427.4|427.2|425.2|429.8|436.8|437|426.2|421.2|420.4|411.4|409.6|412.8|||405.6|413|407.2|||401.8|398.4|398.6|401.2|398.8|398|393.6|391.8|386.8|386.4|386.2|385.6|382.2|391|386|381.8|383.4|382.2|382.6|383.4|387.4|388.6|393|388.8|385.2|385|380.6|375.6|375.4|373.2|374.2|376.6|385.2|384.4|381.4|378.4|367.4|362.2|353|350.6|340.8|350.6|343.2|356.8|355.6|349.6|346.4|348.4|355.2|350.6|359.2|360.4|358.6|352.6|351.6|352|355.6|356.8|354|353.6|351.4|345.4|346|337.8|341.2|340.6|336|337.2|347.4|343.4|347.2|340.6|343.4|339.6|341.6|343|346|346.6|348.8|345|342.4|338.6|337.8|337|339|343.2|339.6|339.4|332.4|330|333.8|327.2|322.8|320.6|323.2|322.4|320|315.8|316.2|312.2|307.2|303.6|309|300.2|301.6|298|291.2|287.4|283.2|287.8|287.6|285.4|285.8|285.4|286.8|284.4|281.4|281.2|277.4|274.6|278|279.6|280.6|277|276.2|275.4|272.8|272.8|271.4|268.2|273|277.2|272.2|275|275.8|274.4|274.6|269.4|271.2|270.4|283.8|289.6|296.6|295|292.2|293|285.2||276.4|283.2|275|272|269.6|259.8||269.4|266|265|251.6|248.2|255.8|261.8|262.6|263.6|260.2
05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|328|336.5|336|319.5|333.5|337|337|336|335|334.5|342.5|340|337|339.5|||322.5|315|318|315|313.5|314.5|318|318.5|323|321|328|322|330|335.5|340.5|344|342|342.5|344|338.5|340.5|348.5|347.5|345.5|333|332|329.5|332|331|335.5|325|330|325|312.5|313|318|319|320.5|321|315.5|319.5|319|317.5|316|308.5|310|299|309.5|308|327.5|330|326|330.5|333|334|342|335.5|340|334.5|336.5|337.5|324|319.5|316|||307|310|309.5|||307|306.5|301|307|305.5|299.5|301.5|290.5|288.5|296|302|300|305|308|302|304|309.5|303.5|305.5|303.5|302|310.5|298|294.5|298|298|296|298|295|287|283|275|264|252|250.5|241|232|229.5|229.5|225|224.5|226|228.5|238|239|238.5|239|240|241|236|240|237.5|239|237|232.5|235.5|237|236|233|235|233|232.5|234|228|227.5|233|232|237.5|239.5|239|232.5|227.5|235|231.5|232|227.5|229|228.5|226.5|225.5|230|225.5|227|227|232|235|229.5|225|225|225|232.5|234|233|233|236|239|244|241.5|238|236|236.5|232.5|235.5|230.5|232|234.5|231.5|234|234|235.5|237|238|236|234|238|237.5|245|237|235|233|234.5|237.5|240|238|239|240|232|238|225|232.5|241.5|247|238|232|231|226.5|221.5|220|212|214|220.5|229|232|233.5|220.5|221.5|210||197.2|205|198.4|191.4|188.6|187.2||189.2|187.6|182.8|168.2|169|176|185.2|189.8|188.4|181.8
05128|949674|/equities/burkhalter-holding-ag|CHALL|74.6|74.4|74|74|76|75|73.8|73.6|73|74|74.8|75.9|74|72.9|||73|73|71.9|71|71.4|71|70.5|69.6|69.1|69|70|70.4|69.7|71.1|70.8|71.5|71.9|72.4|71.5|69.7|70.2|70.9|70.4|69.5|66.6|68.5|68|69|69.6|70|68.8|69.6|68.6|69.6|68.1|68.4|68.8|69|69.7|70|69.5|71.7|66.4|66.5|63.9|66.5|65.6|65.3|64.1|65|65.9|64.4|64.8|65.9|65.1|66.1|65.2|65.3|66.6|67.4|67.1|65.5|65.7|66|||66.1|67.9|66.5|||65.1|65.2|65.4|64.6|65|65|64.1|64.8|65.5|63.9|65.5|65.1|66|65.9|65|65.9|66.5|64.8|65|64|64.7|65.9|65.1|65|64.6|66|64.3|65|62.8|63|62|64.4|65.4|63|61.9|61.6|60.3|60.5|58.9|57.6|58.1|60.9|61.4|63.4|62.9|63.5|63.6|64.5|63|63.1|66|65.9|65.8|64.9|64.1|63.5|63.7|64.6|64.2|63.1|63.2|61.7|62.3|60.5|61.6|63.2|61.3|62.6|63.6|64.1|64.6|66.6|66.8|65.8|68.4|65.9|64|63.3|61.1|61.4|60.6|60.7|59.5|58.5|60|60.8|60.6|60|60|59|60|60|60.8|59.6|59.8|59.2|58|58|58.2|57.2|57.2|58|58.5|59.2|58.4|58.5|59.1|60.5|60.6|60.7|62.6|63.1|61.8|62.5|63.4|62.8|62.8|62.7|61.5|62|63.7|62.8|62.4|63.8|62.9|63|61|64|64.3|66.8|66.9|67.5|66.2|66.4|66.4|68|68.1|67.5|66|65.2|67.8|68.3|70.5|70|69|66.8|66.8||67.1|66.3|65.8|65|62.6|62.2||61.5|60.9|62|61.5|59|60|62|62|61.2|62
05129|949677|/equities/bvz-holding-ag|CHALL||865|855|850|875|860|870|875|865|880|875|870|875|875|||875|885|880|870|865|855|875|885|880|870|865|875|870|855|860|845|875|865|865|880|880|880|860|870|870|870|850|840|825|825|810|825|830|845|835|830|825|765|825|805|830||800|775|770|775|770|785|760|780|780|760|770|790|745|760|740|775|780|765|800|800|790|800|||790|800|800|||810|820|830|810|830|835|||820|820|810|805|805|800|795|790|805|825|820|825|825|815|825|815|800|820|845|805|805|805|800|820|800|710|710||720|710|705|710|715|710|710|710|705|710|710|705|710|700|700|695|705|705|685|700|700|725|740|730|730|750|760|740|765|785|780|790|780|830|850|845|855|875|895|890|875||895|850|870|870|880|885|875|890|900|900|880|890|930|935|900|875|900|900|875|880|885|895|900|885|885|870|860|865|835|880|905|900|900|915|905|900|900|915|895|915|900|885|910|905|905|910|910|910|910|920|930|935|940||950|955|955|950|945|950|945|920|935|1000|1020|1040|1050|1100|1050||970|980|975|945|975|965||975|975|960|965|940|945|955|935|955|950
05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|1140|1194|1198|1182|1200|1226|1180|1186|1184|1210|1214|1200|1170|1178|||1200|1170|1178|1174|1194|1198|1192|1204|1234|1238|1278|1258|1286|1304|1300|1286|1280|1300|1302|1286|1272|1280|1276|1286|1262|1280|1260|1246|1260|1272|1256|1258|1276|1280|1278|1260|1260|1272|1300|1234|1216|1196|1178|1156|1140|1126|1104|1112|1102|1132|1124|1164|1162|1172|1160|1182|1174|1190|1144|1124|1130|1124|1090|1110|||1088|1096|1086|||1082|1080|1072|1086|1070|1056|1068|1058|1060|1058|1064|1074|1068|1076|1068|1052|1048|1056|1078|1070|1052|1038|1034|1034|1034|1056|1058|1064|1052|1054|1090|1066|1014|1010|996|992|968|957|925|935|943|950|951|953|954|954|954|958|978|960|968|931|957|955|966|964|980|990|988|993|988|974|961|934|951|972|958|950|975|962|964|954|967|966|966|982|982|970|967|948|950|934|940|938|950|963|942|976|956|962|975|987|997|999|1006|993|989|910|886|886|880|871|882|853|877|884|908|912|898|903|899|898|891|888|900|898|880|882|870|863|861|858|860|846|855|839|849|860|849|840|864|870|858|848|859|857|846|839|827|843|857|871|890|897|890|890|888||846|874|852|885|881|869||874|857|849|823|816|828|847|845|841|834
05131|949678|/equities/calida-holding-ag|CHALL|36.8|37.1|37|37|38|37.7|37.2|37.3|37.4|37.5|37.1|37.1|37.5|37|||36.2|36.6|36.6|36.4|37.2|36.5|36.4|36.9|35.7|35.9|36.9|36.3|36.5|36.9|36.5|36.1|35|36.3|36.1|34.8|34|34.2|34.4|34.5|34.2|35.1|35.1|35.3|34.9|35.4|35.6|35.4|35.9|35.9|36|36|36.2|35.9|36.5|36|36|36.5|36|35.5|34.5|34.8|35.1|36|36.2|33.5|33.6|33.4|31.4|31.9|30.9|30.2|30.5|31.1|30|30.1|30.5|30.7|31.9|31.8|||31.9|31.6|31.8|||30.8|30.1|30.9|31|30|29.9|30|29.2|29.7|30|29.7|29.6|29.7|29.2|29.7|29.4|29.2|28.6|29.5|29.3|28|28.2|29.1|29.5|28.2|27.2|27.4|27.6|27.3|26.5|26.4|26.9|27.1|26.6|27.2|26.4|26.7|27.1|27.4|27.2|27.8|28.2|28.3|27.8|27.6|27.9|27.8|28.2|28.2|27.9|28|27.9|28.7|28.3|27.9|28.1|28.5|28.5|28|29.2|29.3|28.9|28.6|28.1|27.3|28.5|28.4|27.8|28.8|27.4|27.3|27.6|27.5|27.7|27.1|27.7|27.3|27.8|27.1|26.9|27.5|26.8|27.5|27.4|27.6|28|27.5|27.7|27.7|27.2|27.5|27.6|27.9|27.9|27.9|28.4|28.6|28.3|27.8|28|28.5|28|28|27.8|28|27.9|27.9|28|27.7|27.4|27.5|27.7|27.3|27.9|27.3|27.1|28|28.7|28.7|28.6|28.4|29|29|28.5|28.3|28.6|28.8|28.7|30|29.9|30.5|30.5|30.5|30.3|29|29|28.9|28.6|28.5|28.3|28|28.5|27.5|28.6|28.9|28.4|29||28|28.2|28.7|28.4|28.7|28.9||29|28.9|29|29.2|28.9|29.5|29.6|30.2|30.3|30.7
05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|212|215|215|215|219|217|219|218|216|192|192.5|193|193|195|||195|192.5|192.5|194.5|194|194|193|194|192|194|190|190.5|193.5|194|193.5|194|197|195|195|195|194|195|194.5|194|189.5|189.5|189|189.5|189.5|190|189|190|189.5|189|188.5|187|187|185.5|185|181.5|181|181.5|182|181|181.5|182|179|182.5|178|182.5|180|181.5|185|184|177.5|182.5|182.5|183.5|184.5|184|184.5|180.5|179|180.5|||181.5|181.5|181.5|||181|179|181|183|183.5|184|183.5|180|178.5|178|179|179.5|182.5|183|181|184|183|183.5|180|178.5|172.5|171|165|165|161.5|160|159.5|156.5|154.5|154.5|158|155|150|150|150|147|149|150|150|150|148.5|150|150|150|149|150|149.5|149.5|148.5|145.5|148|149.5|150|150|150|150|150|150|150|149.5|150|153.5|155|150.5|150.5|152|151.5|151|151.5|154|152|152.5|155|155|155.5|156|158.5|156|156.5|159.5|156|153|153|155|155.5|154|153.5|154|154|155|156|151|151|151|150|151|151|152|151.5|157|158|156.5|159|161|161|163.5|161.5|164.5|165|167.5|169|174|179.5|180|175|170.5|170|171.5|175.5|175.5|172|171|168|174.5|175.5|176.5|180|180|183|184|185|180.5|183|185.5|188.5|190.5|189|193.5|197.5|197.5|193|188.5|192|192|185|185|186||183.5|181|179.5|179||175||175.5|172.5|172.5|167|169|171.5|170|171|175|174
05133|955629|/equities/cassiopea-spa|CHALL|49.5|49|48.6|49.6|49.7|49.8|48.5|50|49.4|48.8|48.5|48.6|49|48.6|||43.6|43.6|44.2|46.2|48.6|46.5|47.5|46.6|47|47.3|47|47|46|46.6|47.5|47.8|48|48.2|48.3|46.6|45.8|47.3|45.5|45|44.6|45.7|46.2|46|46.8|46.9|49|49.5|49.9|51|48.6|49.5|48.6|50|49.1|51.2|48.5|47.8|45|45.6|45.8|46|45|45|45.2|44.9|43.9|44|44|44.1|44|44|45|45.8|45.6|46.1|46|46.5|45.5|46.8|||48.5|48|46.2|||49.6|48.5|48|46|44.9|44|44.8|44.5|44.8|44.9|45|44.2|45.2|45.4|44|44|46|46.5|47|46|46.1|45.9|46|46.5|46.9|47|46|46.5|45.8|44.5|46||44.4|44|44.8|44.2|45|45.1|45|44.3|43.2|45|45.5|46|47.6|48|49|49|48.5|49.1|50|50|50.6|50.6|49.5|50.6|51.4|50|50.4|50.8|50|50.8|50.8|49.6|51|52|51.6|50.4|52.8|52.6|52|52.2|52.8|53.8|54|53.6|53.8|53|53|54.4|54.4|57|58.6|55.8|53|46|45.7|46.2|45.4|45.5|44.1|42|41.1|42|40.2|40.8|40.5|41.6|40|41.6|41.6|42|41.2|41|41.4|40|39.4|39.8|39.5|39.6|40|39.6|39.2|39.5|39.5|40|40.5|40.6|40.2|42|41|40.5|40.4|40.9|39.9|39|40.5|40|40.4|41.3|41.6|42.4|42.1|41.4||37.4|36|34.2|35|33.5|34.5|35|35|35.4|35|34|33.9372||34.2366|34.7357|34.1368|34.8355|34.4363|33.7376||35.2348|36.4326|36.4326|35.9335|36.0333|36.4326|37.2311|36.4326|35.0352|35.3346
05134|949679|/equities/castle-alternative-invest-ag|CHALL|||||13.8||13.8|||13.9|13.9|||||||||14|13.9||||||13.9||||||||||||||||13|||||||13||||13||13||||13||13|13|||13|13|13|13|13|||||||||||||||||||||||||||13|||13|||||||||||||||||13||||13|||||||||||||||||||||||||13|||||13|||||||||||||||||||||||12.8|||||||13|13||||||||||||||||13.1|||||||||||||||||||||||||13.5||||13.5|||||||||||||||||13||||||||
05135|949688|/equities/castle-private-equity-ag|CHALL|10.4|10.4|10.1|10.3|10.3|10.1|10.2|10.7|10.5|10.5|10|10.2|10.1|10|||10|10.1||9.95|9.75|9.8|9.95||10|10.2|10.3|10.4|10.1|10.3|10.1|10.3|10.4|10.1|10.3|10|10.1|10.4|10.1|10.2|||10.2|10.1|10.1|10|10|10.1|10|10|9.9|10|10|10|10.2|9.95|10|10|9.85|9.85|10|9.85|9.9|9.9|9.9|9.9|10.2|10|9.85|10.1|10|9.9|9.8|9.95|9.9|10|10|10.1|9.95|10|||10|10|9.95|||9.9|9.9|9.95|9.95|9.95|9.9|10|10|10|9.8|10|10|9.95|9.75|9.75|9.8|10|10|10|10|10|10|9.75|9.75|9.8|9.85|10|9.65|9.8|9.7|9.8|9.6|9.8|9.7|9.8|9.7|9.65|9.8|9.65|9.65|9.65|9.65|9.6|9.8|9.8|9.8|9.8|9.75|9.65|9.8|9.8|9.8|9.65|9.85|9.85|9.85|9.75|9.8|9.8|9.8|9.8|9.8|9.7|9.8|9.8|9.8|9.8|9.8|9.5|9.6|9.45|9.6|10|9.8|10|9.8||9.9||9.9||||10.1|10.1|||10.1|10.1|10.3|10.1|10.1|10.1|10.1|10.1|10.1||10.3|10.1|||||10.1|10.1|10.1|10.3|10.2||10.5|10.5|10.5|10.5|10.3|10.6|10.6|10.6|10.6|||11|10.8|11|10.9|||10.9|10.8||10.8|10.8|10.8|10.8|10.5|10.9|10.9|10.9|10.9|10.9|10.9|10.8|10.9|10.6|10.9|10.8|11|10.8||10.8|10.9|10.5|11|10.9|10.9||10.9|10.5|10.4|10.5|11|11|11.4||11.4|11.4
05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|104.6|104.5|104.4|104.5|106.5|106.1|104.9|105.2|105.8|107|107.7|107.1|107.5|106.7|||105.4|104.1|105.1|103.9|103.8|104.4|104.8|104.6|105.6|104.6|105.1|104.9|103.4|103.4|102.3|100.8|100.2|99.1|97.85|96.1|96.45|97|96.45|96.9|94.75|94.6|96|96|96.5|96.5|98.4|97.5|99.85|100.7|100|102.5|102.7|102|102.4|102.7|101.7|101.3|100.4|99.1|97.1|99.65|98.2|100.2|98.9|101|102.1|101.7|101.6|102.5|101.8|103.6|104.1|104|103|101.8|102.2|104.6|105.6|106.1|||107.2|107.7|106.2|||105.7|103.9|102.9|104.2|103|102.3|102.5|101.4|101.5|102.5|102.6|103|102.8|103.3|105|105.3|105.9|105.4|107.6|108|108.7|109.7|109.7|107.7|106.8|109|109.2|110.8|110.3|110.8|111.4|114.2|114.2|109.3|109|108.4|106.7|104.1|101.7|101.8|102.1|105.6|106|107|107.1|107.7|110.2|110.8|109.5|108.3|109.7|110.8|111|110.7|111.2|110.8|112.7|111.7|112.1|110.5|109.4|108|109.4|107.3|107.8|108.6|107.4|108.3|112.7|112.4|112.1|110|110|108.8|108.8|108.7|107.3|108.5|105.9|108.3|109.6|108.5|107.8|108.3|108.8|108.8|106.4|106.2|104.5|105|105.1|103.6|104|103.6|104.2|103.9|103.3|101.2|100.3|100.4|100|99.7|101|99.7|99.95|103.3|100.9|99.35|98.4|101|95.65|95.7|95.1|94.8|95.6|96.1|96.1|95.2|94.9|93.15|94.1|94.3|96.15|92.65|93.25|92.2|92.55|92|91.9|92|93.1|93.4|94.15|95.75|95.45|93.95|94.15|93.8|90.25|90.9|94.1|94.2|97.9|99.5|96.1|99|96.15||94.95|95.55|92.25|89.3|86.5|83.6||84.95|84.25|83.45|79.85|80.5|84.6|87.1|88.7|89|89.1
05137|949682|/equities/ci-com-sa|CHALL|3.22|3.36|3.4|3.06||3.3||3.3|3.32||||3.2||||3.02||||||||3.48|3.48|3.32|||3.48|3.46|3.5||3.34|||3.52||3.7|3.82|3.34|3.54|3.5|3.7|3.7|3.8|3.74|3.96|3.96|4.6|4.36|4.1|4.68|3.36||3.06|2.98|2.76|2.74||2.68|2.66|2.5|||||||2.66|||2.68||2.48|2.48|2.4|||2.32|||2.4|2.36||||2.4|2.34||2.44||||2.52|||2.5||2.8|2.68|2.72|2.76|2.78|2.74|2.32|2.6|2.5||2.22|2.44||2.48||2.48|2.48|1.96||||2.04|2.1||||||2.2||2.22|||||2.3|||2.22||2.32||2.3|2.34||2.54|2.54|2.54|2.28|2.4|2.4|2.4|2.4||||2.4|2.5||2.54||||2.64|||||||2.5||2.5|||2.5|2.54|2.28|||2.3||||2.3|2.24||2.24|2.18|2.1|2.1||||2.04||||2.18|||2.3||2.38|2.38|2.34||||2.72|2.78||2.4|2.42|2.42|||||2.46|2.48|2.42||2.38|2.4|2.52||2.24|2.3|2.34||2.44|2.5|2.52|||||2.52|2.76|2.44|2.8|||2.4|1.99|||||2.32|2.4|
05138|949681|/equities/cicor-technologies-ltd|CHALL|47.8|51.4|51.2|50.2|52.4|52.2|52|52|51.6|53|52.8|52.4|53|52.2|||51.2|51.8|51.6|51.4|51.4|51.6|52|52|52.4|54.2|54.2|54.2|53.8|52.8|53.2|53.6|51.8|52|52|50.8|52|51.8|48|48|47.6|48|48|47.3|47.9|47.8|47.4|47.2|47.4|48|46.3|47.9|47.5|48.1|49|48.6|49.2|48.8|48.3|47.1|47|46.4|46.6|47.5|48.3|48.9|49.1|49.1|47.1|47.3|46.4|47|45.7|45.7|46.4|46.6|48|48.4|46.6|48.3|||46.5|46.7|46.8|||46.8|47|46|49.5|49.4|49.2|49.1|48.8|47.8|46.8|47|47|47.2|46.8|47.4|47.3|47.3|47.3|47.5|46.8|46.7|46.8|45.7|46.2|46.6|46.5|45.1|44|41.9|41.5|42.1|43.9|46|40|41.1|42|40.9|41.3|41.3|40.1|39.9|40|39.8|40.4|40.9|41.7|41.1|41.4|42.9|41.8|44.2|44.2|45|44.7|43.9|42|43.2|42.9|43.6|41.3|42.1|42.5|44.2|41.9|42|43.4|43.5|42|42.6|40.2|40.3|39|37|36.9|36.4|36.8|36.3|37.6|36.7|37.3|38.2|37.4|38.3|37|36.5|37.7|37.2|36.7|36.8|38|38.3|38.1|37.6|38|38|37|36|36|36.3|36.2|35.7|35.6|35.8|36.3|36.4|36.5|36.5|37|37|37.4|38.6|37.5|37.1|37.5|38.5|38.5|38.7||39.3|39.3|39.4|40.9|39.8|41.2|41||40.8|42|40.7|41.8|40.6|40.7|40.2|41.1|39.5|39.8|40.7|38.7|38.4|38.6|39.6|40.1|40|41.4|39.2|37.2|38.1||36.8|38|36|35.9|36.1|36.5||36.5|36.6|36.3|35.4|36.2|36.7|37.3|37.6|38|37.6
05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|19.41|19.26|19.24|19.12|19.49|19.74|19.4|19.13|18.58|18.25|18.37|18.37|18.62|18.69|||18.55|18.36|18.62|18.31|18.27|18.21|18.25|18.07|18.11|18.01|18.41|18.66|18.67|18.77|19.1|19.25|19.35|19.29|19.41|18.87|18.81|19|18.99|18.87|18.31|18.57|18.79|18.6|18.73|18.99|18.51|18.45|18.56|18.39|17.91|18.03|18.52|18.49|18.4|17.99|18.26|18.45|18.73|18.49|18.26|18.54|18.34|18.47|18.19|18.75|18.91|18.87|18.55|18.8|18.61|18.93|18.72|18.71|18.54|18.73|18.68|18.24|17.75|17.99|||18.12|18.34|18.42|||17.53|17.35|17.26|17.62|17.72|17.58|17.53|17.3|17.05|17.38|17.62|17.41|17.39|17.29|17.23|17.42|17.54|17.57|17.7|17.46|17.42|17.74|17.46|17.32|17.28|17.48|17.34|17.34|16.98|16.95|17.25|17.39|17|16.2|15.81|15.57|15.37|14.98|15.14|15.14|15.51|16.21|16.25|16.58|16.48|16.68|16.93|16.97|17.01|16.93|17.48|17.62|17.81|17.87|17.9|17.82|17.55|17.73|17.61|17.57|17.49|17.52|17.57|17.39|17.4|17.66|17.67|17.77|18.27|18.43|18.5|18.52|18.47|18.52|18.56|18.51|18.13|18.48|18.22|18.1|18.46|18.27|18.11|18.2|18.21|18.36|18.21|18.41|18.11|18.06|18.23|18.44|17.59|17.5|17.75|17.78|17.59|17.26|17.23|17.23|17.36|17.03|16.91|16.56|17.06|17.21|17.4|17.37|17.48|17.62|17.7|17.61|17.59|17.53|17.54|17.58|17.31|17.31|17.19|17.01|16.95|16.89|16.98|19.42|19.39|19.25|17.92|17.88|17.52|17.46|17.4|17.85|17.67|17.84|17.84|17.68|17.56|17.2|17.13|17.16|18|18.16|18.59|18.59|18.33|18.26|17.75||16.96|17.49|17.13|16.97|16.68|16.44||16.69|16.5|16.62|15.93|15.82|16.39|17.01|17.04|17.22|16.86
05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|131|131|130.4|130.6|129.6|131|130|128|126|127|127.8|126|125|123.6|||125.2|120.8|122|117.6|117.6|117|115|116.4|117.6|118.2|117|112.2|114.2|114.4|112.8|117.2|114.4|112|113|111.2|108.6|108.8|109.4|108.8|107.4|109|108|106.6|109.8|111.4|112|109.4|111|108|104.8|104.8|104.8|101.2|101|100|103.4|107.2|98.6|97.4|95.7|94|93.5|92|92|92.7|92|92.6|88.2|86.8|86|86|85.2|86.6|84|85|82.5|83.1|84.4|84.7|||86|84.1|82.2|||83.6|80.9|82|78.5|78.3|71.7|73|73.9|73.9|75|77|75.4|75.2|75.4|76|77|73.3|74.1|73.2|73.4|70.4|71|71.2|71.2|71.6|72.4|72.3|72.5|70|71|71|72.5|72.1|69.6|71|71.7|69|69.8|70.7|68.9|69.1|70.2|70.2|71.2|69.8|70.4|69|69.4|72.8|73.8|74|74.2|72.6|71.4|71.5|70.9|71.4|71.5|70|67.5|69.7|70.6|72.1|69.5|70|71.6|71.1|73|73.5|72.6|71|71|74.8|74.9|73.1|75.8|74.2|76|77.3|79|79.3|76.5|78.5|77.5|77.2|76|74.6|77.1|77.4|77.8|75.9|74.1|73.1|74|73.9|73.8|72.5|71.2|73.8|73.7|76.5|77.7|78.3|77|77.3|78.9|80.5|80.5|80.9|82.1|82|79.3|79.4|79|76.6|76.4|76.6|76.3|76|76|75|74.4|74.5|73.4|73.1|70.1|71.3|73|72.8|73.3|72.5|70.2|72.4|72.4|74|72.4|76.4|77|77.5|79|78.9|81.4|84.6|84|84.9|82.9|83.1||79.6|73.8|74|74|72.3|69||69.3|71.8|74.3|75|70.5|71.8|69.7|69.3|69.8|68.8
05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|247.5|247|242|244|248|249.5|244.5|242|240|240|240|235.5|230|235|||227|217|215.5|213.5|215.5|213|216|215.5|233|233|230|224|221.5|215.5|215|217.5|216.5|217.5|215.5|211|215.5|223|219.5|220.5|213|219|216.5|219|223|225|217|220|219|215|217.5|224|218|219.5|220.5|218.5|218|217.5|213|207|204|207.5|206|205|197.6|202.5|207.5|209.5|207.5|208.5|205|210|204.5|205.5|203|203.5|199|195|197|196|||198.2|194.2|190.6|||187.4|188.4|185.4|185.6|181.2|180.4|172|167.8|164.4|161|161|163.6|165|167.8|165.6|167.2|168.8|169.4|163.8|162.6|149.2|145.4|145.2|143.6|145|145.6|145|142.4|139.6|136.2|135.4|137|141.2|141|141.4|137.2|133|130|128.8|125.6|125.2|127.8|125|134|133.8|137.6|141.4|145|146|146|149.4|148|147.6|147.4|144.6|142.6|144.6|145|146.4|146.6|141.4|138.2|137.8|137.4|138.2|139.4|136|136.6|140|139.6|139.2|140.4|138|136.8|135.6|135.2|134|135.8|132|137.4|143.4|144|141.8|144|144.4|149|146.2|149.6|143|144.8|146.2|146|146.2|143.4|145.4|146|142.8|142.6|143.2|140.2|141.6|138.8|142.4|140.6|143|143.6|147.6|148.4|143.2|148|143.6|143|136.6|128.6|128.2|128.8|128.6|131.2|130.2|132.8|129.6|129.8|132|129.4|129.8|132|135.6|135.6|139|130.2|128.4|130|125.8|127.2|128.6|126.6|126|118.4|118.4|117|116.6|116.2|118.2|122|117.4|120.2|119.8||117.6|118.6|116.2|118.8|117.4|115.2||117|116|116|113.8|113.4|117.6|120.2|123.4|123|123.4
05142|949680|/equities/compagnie-financiere-tradition|CHALL|120.5|119.5|120|121|120|120.5|121|118.5|118|119|118.5|119|117.3409|117.3409|||116.85|117.3409|117.3409|117.3409|115.868|115.868|114.8861|116.85|117.3409|117.3409|117.3409|115.868|114.8861|115.868|114.8861|110.9584|110.9584|110.9584|110.4674|109.9764|109.9764|110.9584|109.4855|110.9584|109.9764|110.9584|110.9584|109.9764|109.9764|110.9584|110.9584|110.9584|110.9584|110.4674|110.4674|108.5035|109.4855|109.9764|109.9764|108.9945|109.4855|109.4855|108.9945|108.9945|108.9945|109.9764|109.9764|109.9764|108.0126|108.0126|109.4855|109.9764|110.9584|110.9584|110.9584|110.9584|110.4674|109.4855|109.9764|109.4855|109.9764|110.4674|109.9764|109.9764|||108.0126|108.0126|108.0126|||107.5216|107.5216|106.5397|108.0126|108.9945|108.0126|108.9945|108.0126|108.0126|108.5035|108.9945|109.4855|108.9945|108.5035|108.5035|109.4855|108.9945|107.5216|108.9945|108.9945|108.0126|108.0126|107.5216|106.5397|106.0487|105.5577|105.0668|106.0487|105.5577|106.0487|105.5577|103.5939|104.0848|103.1029|103.1029|103.5939|103.1029|103.5939|103.5939|103.5939|106.0487|107.0306|106.5397|108.5035|111.4493|111.4493|110.9584|110.9584|110.9584|110.9584|111.9403|111.4493|110.9584|110.4674|111.4493|111.4493|111.4493|111.4493|111.4493|111.4493|111.4493|111.4493|111.4493|110.4674|111.9403|112.4313|111.9403|110.4674|112.4313|112.4313|111.9403|111.9403|110.9584|112.4313|111.9403|111.9403|112.9222|113.4132|111.9403|111.9403|113.9042|110.9584|112.9222|113.9042|107.0306|106.5397|107.0306|105.5577|105.5577|105.5577|105.5577|103.5939||104.0848|104.5758|104.0848|104.5758|104.0848|104.0848|104.0848|106.0487|104.0848|104.0848|104.0848|104.0848|105.5577|104.5758|105.0668|105.0668|104.5758|103.1029|102.6119|102.6119|103.5939|104.5758|104.5758|105.0668|104.5758|103.1029|104.0848||104.5758|104.5758|105.5577|105.5577|102.121|103.1029|104.5758|105.0668||105.0668|104.5758|106.0487|105.0668|105.5577|104.5758|102.6119|101.63|101.63|103.5939|104.0848|105.5577|105.5577|106.5397|106.5397|106.5397|107.0306||107.5216|107.5216|106.5397|108.0126|108.0126|107.0306||111.9403|111.4493|111.9403|111.9403|110.9584|110.9584|110.9584|112.9222|112.9222|112.9222
05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|91.7|91.8|91|89.9|92.1|92.2|91.8|91.8|91|89.1|83.7|85|85.6|84.9|||82.7|83|82.5|83|86.8|86.3|87.5|87.3|87.9|87|85.3|84.3|84.8|85.2|84.2|84.8|84.3|84.5|81.3|81|83|83.9|83.4|83.9|83.3|85.3|86|85.6|84.3|84.5|84.4|87.5|89|88.3|88.5|88.7|87.8|88.4|87.3|87.7|85.5|85|82|80.9|81.4|81.1|79.7|81.7|80.3|81.8|83.1|83.7|84|84.2|81.5|84.3|82.9|82.7|82.5|84.4|82.9|84|83.1|85|||85|85|83.8|||85.6|83.5|81.9|82.8|82|79.5|82.5|81.1|82.2|82.5|82.6|82.5|83.5|83.6|82.7|82.8|84.5|85.9|85|83.5|82.9|83.5|83.2|83.7|84|83.6|84|84.5|83.5|82.1|82.2|82.9|82.8|79.6|79.6|79.4|79.1|76.7|74.1|72.4|75.3|78.3|77.7|80.6|80.5|79.9|83.4|85|86.2|86.4|87.1|89.6|89.5|87.5|85.3|84.6|86.5|87.8|87.3|87.9|87.7|88.7|88.8|83.9|85.1|87.8|87.2|86.8|87.9|88.7|89.5|87.6|89|87.5|88.7|89|88.4|87.7|87.2|90.8|93.7|94.9|95.6|95.8|91.8|91.2|90|89.6|91.3|86.3|88.1|87.8|89|88.2|89.2|89.9|89.9|89.8|89.9|88.2|87.7|87.5|89|87.3|87|89.8|89.6|88.9|88.5|90.4|88.1|89.3|89.9|89.4|90.7|91.7|90.2|91.2|89.7|90.5|91.7|91.9|92|89.8|83.5|82.5|86.7|88.1|88|84|84.9|83.5|80.3|81|83.2|83.8|82.1|80.1|78|78.6|84.3|82.8|84.2|82.2|81.2|80|80.4||80.2|79.8|76.7|77.2|77|77.4||79|77.7|76.7|77.4|74.7|79.1|79.7|79.8|79|78.3
05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|62.8|63.8|62.8|63.4|64|65|64.4|65|65.2|64.6|64.8|65|65.8|65|||63.6|62.6|63.8|62.4|65.2|65.4|65.4|64.8|66|66|65.4|65.8|66|67||66.8|66.8|66.6|66.6|66.2|66.8|66.8|66.8|67|67|67.6|67.8|67.4|67.8|68.2|67.8|65.4|67|66.2|66|66.4|68|68.6|70|70.8|71.4|71|71.2|72.4|72.4|72.8|73|71.8|71.8|72|73.8|74.8|75|75|75|74|75|73.6|74.4|74.4|74|73.6|72.4|72.8|||72.6|72.4|72.2|||72.2|72|70.6|71.8|71.4|70.6|71|70|68|68|66.8|66.8|66.8|65.4|65.4|65.2|65.2|64.4|65|64|64|64|63.8|63.8|63.4|63|63.4|65.4|65.4|66.4|66|65.2|65.2|61.8|62|62|62.6|62.6|63|63|64|65|65|65|65|65|65.8|67|66.6|67|67|67.2|67|67|67|67|67|67|67|67|67|67|66.4|67|67|67|67|67|67|67|67|67|67|66.4|67|67|67|66.6|67|67|67|67|66.8|66.8|68|67.2|67|67.2|67.6|67.4|67.4|67.2|67.4|69|69|69|68.8|68.4|68.4|68.4|68.4|69.8|70.4|69|69.8|69.8|69.4|69.4|70|70|71.4|71.2|72.6|72.6|71.2|71|70.8|70.4|70.8|70.4|69.4|69.2|68.4|68.2|68.2|67.6|68|68|67|67.2|68.8|69|70.2|69.8|67|66|66|66|67.8|67|68.4|68.8|72.4|73|72.4|75|75||75|72.4|69|67.8|67.2|67||67|67.4|66.4|66.4|66|66.4|67|67|67|67
05145|949684|/equities/crealogix-holding-ag|CHALL|117|116|117.5|117|118|118|117|118.5|118.5|118|117|117.5|118|119|||119|119.5|119.5|119.5|119.5|119|118|119.5|119.5|119|120|121.5|121.5|124|123.5|123.5|123|123|124|124||125|125|125|124.5|125|125|123.5|125|124.5|124.5|124|126|125|127.5|127.5|125.5|125.5|127.5|128|126.5|128|126.5|127|129|127|127|128|128|129|128|126.5|129|129.5|127|127|127|128|130|126|117|117|116|117|||118|116|115|||116|116|114|116|116|114.5|112.5|115|115.5|115.5||115|116|115.5|113|116|116.5|116.5|116|116|115|116|116|116|115.5|115|116|116|113|114|117.5|118|118|118|117|117.5|119|117|117|116|116.5|116.5|117|118.5|117|116.5|117.5|117|117|116|117.5|117.5|119|119.5||118|118|117.5|118|120|119|118|116.5|115|114|108|107|105|103.5|102|100.5|101|101.5|101|101.5|99.4|100|99.4|100|100|97.4|97.8|97.8|93.8|94.8||97.4|96|99.2|99|102.5|100.5|98|97|92|92|91.6|||90||90|90|86||87.2|87|89.4|89.2|90.8|89.8|90.6|90.6|91.8|91.2||90||91|91|92|93|93||93.4|94.6|95|95|94.8|94|95|94.2|||94|95.4|94.2||94|94|94.4|95|96|97.4|94|94|93.8||93.4|93.8|94.2|89||||87.4|88.6|88.6|88.6|87.4||88|88|87.8|88
05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|9.39|9.18|9.38|9.43|9.76|9.88|9.8|9.83|9.81|9.83|9.8|10.03|10.09|10.12|||10.16|9.9|10.41|10.74|12.47|12.32|12.23|12.17|12.12|12.17|12.34|12.03|11.92|11.96|12.08|12.39|12.9|12.98|12.99|12.75|12.97|13.01|13.04|13.38|13.12|13.35|13.25|12.96|12.78|12.59|12.29|12.7|12.78|12.69|12.32|12.3|12.34|12.3|12.35|12.29|12.33|12.09|12.09|11.79|11.76|12|11.79|12|12|12.18|12.23|12.26|12.17|12.35|12.35|12.41|12.38|12.5|12.18|12.1|12.55|12.18|11.54|11.4|||11.4|11.4|11.46|||11.36|10.96|10.86|11.18|11.31|11.29|11.27|11.12|11.11|11.35|11.62|11.59|11.74|11.81|11.66|11.66|11.64|11.48|11.71|11.655|11.76|11.85|11.41|11.16|11.1|11.175|11.17|11.05|10.735|10.63|10.73|10.75|10.28|9.576|9.536|9.33|9.33|8.904|8.624|8.602|9.108|9.452|9.7|9.878|9.616|9.68|9.86|9.816|9.404|9.3|9.53|9.63|9.654|9.572|9.694|9.652|9.63|9.478|9.26|9.16|9.244|9.072|9.244|8.766|8.912|9.108|9.12|9.174|9.792|10.035|10.125|9.976|10.26|9.834|9.904|9.91|9.702|10.025|9.94|10.075|10|9.908|9.934|10.08|10.155|10.225|10.11|10.18|10.035|10.05|10.31|10.095|10.305|10.43|10.465|10.67|10.485|10.25|9.946|10.025|10.055|10.01|9.988|9.714|9.464|9.614|9.706|9.82|9.822|9.876|10.08|10.165|10.05|10.055|10.15|10.175|10.075|9.96|9.86|9.658|9.836|9.904|10.085|9.852|9.896|9.668|9.798|9.73|9.588|9.618|9.494|9.91|9.71|9.766|9.776|9.796|9.75|9.408|9.452|9.462|10.14|10.18|10.455|10.21|9.7|9.812|9.224||8.768|9.13|8.89|8.436|8.144|7.98||8.232|8.224|8.15|7.404|7.464|7.542|7.894|7.956|8.154|8.184
05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|300|293|287.5|283|285|290.5|289|286|286|288.5|285.5|285|290.5|290.5|||287|281|280|277.5|280.5|284|284.5|287.5|285|280.5|284.5|282.5|283.5|278|281|285|286|285.5|284|282|279.5|280.5|280.5|278|275|276.5|277|272|275|277.5|277|278.5|282.5|278.5|276|272|270|263|270.5|273|271.5|268|262.5|260.5|256|260|259.5|263|262.5|271.5|261|258|255.5|256|254|257|256|260.5|257.5|260.5|259|256.5|253|256|||257|261.5|257|||253.5|249|249|248|247|245.5|242|243.5|243.5|240|241|241|239.5|242|241|242.5|249.5|247|247.5|244.5|239.5|241|243|239|237.5|242|235|231|223|223.5|216.5|214.5|221|227|220|220.5|208.5|207|205|204|202|203|203|210|211|207.5|209|212|212.5|210.5|214.5|214|215.5|214|214|215|217.5|216.5|215.5|210|205|204|204.5|203|201|203|203.5|201.5|210|203.5|205|204|205.5|207.5|206.5|210|209|210.5|208.5|212|215|213.5|211|211.5|213.5|217|211|209.5|210.5|203|203.5|202|197.6|189|189.6|189.4|185.8|189.2|188.8|188.2|186.4|184.8|189.4|184.8|188|190.6|190.6|194|191.6|193.6|193|193.4|193.6|192.6|193.4|193.2|191.8|189.6|186.8|188.6|188.8|186.8|186.8|185|187|184|185.2|186.6|182|180.4|183.4|185.4|186.2|181.6|183.8|181.8|177|171.8|167.6|172|176.6|175|178.4|183.8|185.6|181.6|180||177.6|177.8|180.8|180|179.4|178||178|174.6|168.6|162.4|161.8|163.8|165|166.2|164.8|160.8
05148|949691|/equities/datacolor-ag|CHALL||||||||||||||565|||||||||||590||||590||595|565||||570|595|565|||||550|||||550|560|550|565|570|545|545|||540|540||535|540|520|520||||||||||||520|||||520|||||520|||||||||||||||||||||||||||540|650|540|||||||510|||||505||510|||525|530|535||525||530|||525||515|515|||515|515||520||||||510||520|525|520||520||515|510|515|515|515|||515||515|515||515||||||||||||||||||520|||||||||||||520|||||||||||540||545|545||545|545|545|545|545|545|545|545|545|545|545|545|545||545||555|||||550|550||||550|545|||
05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|74.7|74.8|74.3|74.3|74.75|75.05|75.1|73.55|72.55|72.45|72.95|73.3|72.6|73|||73.5|72.55|72.4|71.9|71.15|71.9|71.75|72|71.85|72.1|72.7|72.9|73.5|72|71.35|71.85|72.6|70.1|69.4|69.35|69.65|69|68.8|68.9|67.95|68.55|68.55|69.1|70.2|68.6|68.5|69.6|70.8|70.3|71.75|71.75|72.3|72.05|74|74|73.65|73.85|73.55|72.05|71.8|72.15|72.8|73.45|72.15|70.6|72|70.75|67.75|69|69|71.65|70.3|69|69.3|69.2|67.85|67.9|67.25|66.55|||66.55|67.6|67.05|||66.3|65|64.95|64.45|64.6|64.35|63|62.6|63.25|63.15|62.9|61.75|61.25|61.6|61.5|61.85|62.2|62.15|62.5|62.1|62.85|63|63.8|64.4|64.4|64.8|64.35|64.25|61.75|62.1|62.5|62.4|64.05|64.1|64.8|63.15|61|59.9|59|60.35|59.45|61|60.85|61.05|61.65|60.3|61.25|62.05|62.95|62.5|63.8|64.5|64.8|64.25|63.9|63.6|63.15|65.4|65.5|64.7|64.25|64.1|64.35|63.75|65.3|66.35|65.6|64|65.85|64.5|64.5|62.9|62.8|62.3|62.1|61.95|61.4|61.25|60|61|62.3|60.85|60.5|59.95|61.2|61.5|61.75|62.1|61.55|62.15|61.45|60.95|61.05|60.85|60.6|60.5|58.75|58.15|58.3|58.6|58.9|58.7|59.6|58.55|58.45|59.55|59.45|59.85|59.55|60.75|61|60.75|60.3|60.25|61.75|61.3|63.75|63.9|63.5|62.8|63.9|63.75|62.85|61.6|61.75|61.85|60.8|60.35|60.35|59.65|59|60|60.1|60.15|59.5|58.9|58.25|56.8|57|57|56.65|56.6|56.2|56.05|55.35|54.8|54.4||52.9|53.2|52.3|52.85|52.05|51.75||53.95|53.45|52.65|49.86|50.6|54.8|55.35|55.35|54.4|53.8
05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|62.7|62.9|63.15|63.45|64.65|64.65|64.3|64.95|64.8|65.1|65.7|64.85|64.8|64.4|||64.1|64.55|64.9|63.95|63.55|63.3|62.9|63|63.45|62.95|64.45|63.75|63.6|63.1|62.65|62.25|62.4|61.7|61.45|58.45|59.1|58.3|54.9|55.75|55.3|56.2|56.5|55|56.1|55.3|55.15|56.2|56.55|57.6|57.7|57.15|55.6|55.6|56|55.5|55.9|56.45|55.25|55.15|53.45|54.2|53.7|52.55|51.9|51.4|51.4|51.5|51.5|51.9|51.5|51.75|51.85|51.9|51.65|52.2|52.1|50|49.96|51|||50.25|50.45|49.92|||49.04|48.18|47.58|48.62|48.96|49.16|51.35|49.4|48.46|48.94|50.15|49.26|49.5|49.46|50.2|50.45|50.35|50.95|52|52.25|52.6|51.85|50.9|50.7|50.2|49.58|49.2|48.32|46.7|47.14|47.54|46.98|47.18|44.86|44.68|44.62|43.74|43.14|42.12|41.64|41.6|42.8|43.96|45.98|45.38|46.6|48.28|49.82|50.5|49.84|50.9|50.5|50.4|50.1|50.1|49.46|50.15|50|48.92|49.62|50|49.4|49.42|48.98|49.6|49.68|50.7|50.3|52.7|52.1|51.35|51.75|51.25|51.4|52.15|52.45|52.2|53.7|53.95|53.7|56|56.9|58.4|58.4|58.15|57.5|54.9|54.2|53.6|52.75|53.15|53.8|53.45|53.2|53.65|53.65|52.95|52.4|52.75|52.4|52.05|52.2|52.6|51.05|51.8|52.5|52.75|53.45|53.35|54.2|54.25|53.5|53.15|52.3|54.15|53.4|53|53.35|52.25|52.7|53.15|53.3|53.15|52.35|52.4|51.8|51.65|52.35|51.15|51.65|53.25|55.2|54.6|54.9|55.15|55.75|55.5|52.9|52.55|53.75|55.3|55.6|56.9|57.9|57.25|57.35|55.7||54.05|54.75|53.45|52.3|51.4|49||49.66|49.52|48.92|46.94|46.26|47.8|48.5|49.54|48.32|47.9
05151|949692|/equities/dottikon-es-holding-ag|CHALL|182|182|178|179|183|183|183|183|182|180|183|183|183|181|||184|183|183|183|184|183|185|186|186|183|182|178|176|174|172|173|169|181|179|184|191|186|188|186.36|189.32|194.25|199.18|193.27|193.27|199.18|197.21|190.31|190.31|191.29|196.22|194.25|192.28|191.29|194.25|191.29|194.25|190.31|191.29|190.31|190.31|194.25|189.32|193.27|191.29|193.27|193.27|195.24|196.22|193.27|191.29|194.25|191.29|194.25|187.35|187.35|187.35|191.29|182.42|170.59|||165.66|167.63|171.57|||170.59|172.56|176.5|181.43|184.39|177.49|174.53|174.53|186.36|191.29|197.21|211.01|207.07|207.07|190.31|187.35|186.36|178.48|165.66|142.98|150.87|139.03|134.1|133.12|135.09|134.1|134.1|130.16|126.21|122.27|125.23|126.21|121.28|119.31|121.28|117.34|117.34|117.34|116.35|112.41|115.37|119.31|110.44|121.28|114.38|103.54|102.55|90.72|94.66|96.14|97.62|98.61|101.56|101.56|104.52|105.51|105.51|105.51|105.51|105.51|103.54|102.55|102.55|103.54|108.47|111.42|113.4|108.47|110.44|111.42|110.44|107.48|104.52|103.54|105.51|105.51|102.55|106.49|108.47|98.61|104.52|109.45|110.44|107.48|106.49|103.54|97.13|96.63|93.18|91.21|91.21|92.2|91.21|92.2|91.7|92.2|90.72|92.2|90.72|91.21|91.21|91.7|90.72|90.72|89.24|89.73|88.74|89.24|88.25|88.74|87.76|88.25|89.24|83.81|81.84|83.81|83.81|83.81|84.31|83.81|83.81|83.81|81.84|84.31|84.31|82.83|82.83|82.83|80.86|80.86|82.34|83.81|82.34|83.5|83.5|83|84.5|81|82.5|83|82|85|82.5|85|82|84.5|83.5||78|74|74.5|74.5|73|73.5||73|71|70.5|71|71|71|73.5|72|73|74
05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|58.02|58.16|58.72|57.56|61.54|63.8|63.68|65|63.6|63.06|64.14|63.76|66|66.62|||64.34|64.36|63.08|60.98|60.72|60.28|59.54|64|64.8|68.1|68.24|67.82|68|66.5|63.5|63.3|64.26|64.42|62.38|59.8|62.68|63.12|62.86|64.96|62.16|61.4|59.42|55.28|53.92|53.04|50.8|51.68|52.32|53.22|50.86|51.22|50.7|53.1|53.52|51.56|52.1|51.4|50.64|49.93|48.08|50.34|46.88|47.24|46.4|52.22|54.58|53.58|52.84|54|52.26|52.86|51.2|51.66|51.2|52.34|53|51.94|52.84|52.66|||55.58|55.76|55.4|||54.42|51.74|49.38|53.2|54.22|52.66|51.66|50.22|51|52.6|54.62|53.3|54.36|55.5|53.48|53.12|53.9|50.7|52.44|50.9|50.2|49.33|48.6|49.36|48.86|51|51.84|52.9|50.42|49.9|48.63|49.21|47.5|38.6|39.14|37.54|38.16|36.3|34.7|34.21|34.18|35.85|36.45|37.29|35.82|35.78|37.66|34.21|33.8|33.33|31.45|32.41|35.7|38.3223|35.9242|33.715|31.1091|31.5907|26.4451|26.8794|26.9078|26.8983|27.6253|26.5112|26.5301|27.1249|26.7945|26.1902|28.8904|29.1926|28.6544|28.7394|29.1265|28.4845|28.9093|26.4357|26.6434|27.3515|26.4357|26.4357|25.4632|25.2461|25.6521|25.8692|25.9447|25.1517|24.8684|24.9345|23.254|23.1973|23.811|23.811|24.3586|26.0769|26.785|26.8606|27.0399|24.8212|22.7725|23.084|22.5648|21.3751|22.3854|21.8472|21.8755|23.0085|23.5089|23.8299|25.3027|25.4916|25.6237|26.4357|25.6049|25.2083|25.3311|25.8598|23.4428|23.8771|24.1792|24.9629|25.4916|26.9361|26.9078|27.0871|27.8897|25.9636|26.4923|25.501|25.3027|27.0399|28.1351|30.1367|29.4286|29.8912|31.0714|32.3365|32.9124|31.6284|31.0997|30.4199|33.6772|35.5749|36.3396|36.6027|34.4914|33.3458|30.2308||26.8224|28.0532|28.8769|28.0154|24.749|23.8779||25.0519|26.3206|24.7111|22.1926|22.9501|21.5772|23.859|25.2697|26.1881|23.84
05153|949697|/equities/edisun-power-europe-ag|CHALL|120||119.5|118.5|120|120|120|121.5|119.5|119.5|117|120|120|119.5|||119|120|121|118.5|121|121|119.5|121.5|120|119.5||119.5|120|125|124.5|123.5|120|124|120|121|122|125|122|122|121|122|122|120.5|122|121.5|120.5|122|123|123|122|123|122|121.5|122|124.5|124.5|127|122.5|123|123.5|123.5|123.5|130|123|123|126|129.5|127.5|129.5|126.5|124|125|126|130|128.5|130|130|130|129|||116|116|116|||116|115|116|119.5|119.5|120|120.5|120.5|119|118.5|117|119|118|119||118.5|119.5|118|115.5|113|107.5|106.5|103|101.5|101.5||102.5|100|101||102.5|103.5|102.5|101.5|103|102|100|99|97|97|97|97.2|97.2|99.4|101.5||103.5||104|104|109.5|110|107.5|108.5|107.5|110|110||108.5|107.5|109||108|107.5||107.5|107|110|111.5|107.5|108|110|111.5|109|110|110|111|111.5|110|112.5|111|111.5||110|110|110.5|112.5|110|114|113|114|114|114.5|113|116.5|114||113|113|113|114||114.5|112|114|116.5|113.5|115|113.5|113.5|113.5|112|115|113.5|111|108.5|110|106.5|108|109|107|112.5|111.5|122|119.5|116|115|115.5|116.5|113|117||116|115.5|115.5|113|110|114|117|117|118|117.5|114|116|106|106.5|105||104|103.5|102|105|105.5|106||104.5|106.5|106.5|106.5|106.5|107.5|106.5|106.5|104.5|106.5
05154|1136130|/equities/eeii|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.34||||||||||||||||||||||||||||||||||||||||||||||||||||2.54||||||||||||||2.8|||||||||||||||||||||3.1|||||||3.5|||||||||||||||||||||||||||3.42||||||||2.52||||3.48|||||2.52||||||||||||||||||||||||
05155|949695|/equities/efg-international-ag|CHALL|7.94|7.83|7.8|7.99|7.92|7.94|7.84|7.87|7.93|7.84|7.86|7.65|7.62|7.63|||7.62|7.24|7.18|7.11|7.14|7.06|7.05|7.04|7.07|7.08|7.23|6.95|6.97|6.97|6.95|6.94|6.97|7.02|7.15|6.72|6.7|6.75|6.64|6.65|6.54|6.7|6.88|6.48|6.62|6.31|6.28|6.43|6.44|6.39|6.43|6.55|6.32|6.35|6.45|6.38|6.35|6.46|6.42|6.24|6.18|6.19|6.15|6.09|5.91|6.22|6.16|6.3|6.31|6.35|6.25|6.25|6.14|6.16|6.01|6.1|6.13|5.97|5.77|5.75|||5.8|5.85|5.98|||5.74|5.63|5.68|5.7|5.79|5.63|5.67|5.64|5.79|5.76|6.04|6.08|6.18|6.11|6.03|6.03|6|5.91|6.02|5.96|5.96|5.9|5.92|5.88|6|5.97|5.89|5.91|5.78|5.66|5.73|5.61|5.36|5.12|5.22|5.11|5.02|4.97|4.96|4.9|4.945|5.01|4.975|5.02|5|4.945|5.1|5.22|5.03|4.915|5.02|5.08|5.1|5.09|5.05|5.01|5.17|5.1|5.09|5.02|5.13|5.07|5.23|4.985|5.14|5.23|5.27|5.45|5.7|5.79|5.87|5.91|6|5.99|6|5.95|5.96|5.96|5.92|6.01|6.05|6.06|6.23|6.31|6.29|6.25|6.28|6.34|6.27|6.3|6.35|6.34|6.3|6.38|6.31|6.3|6.26|6.15|6.08|6.11|5.99|6.07|6.05|5.99|6.01|6.04|6.15|6.19|6.22|6.35|6.49|6.85|6.7|6.67|6.8|6.85|6.87|6.71|6.82|6.82|6.86|6.98|6.98|6.86|6.88|6.8|6.74|6.74|6.73|6.76|6.71|6.9|6.77|6.69|6.85|6.8|6.8|6.73|6.76|6.86|6.98|7.12|7.23|7.08|6.93|6.92|6.5||6.29|6.25|6.1|5.89|5.66|5.5||5.53|5.57|5.5|5.31|5.26|5.35|5.37|5.42|5.58|5.53
05156|949696|/equities/elma-electronic-ag|CHALL||550|||||||||||||||540|||||||||535|535||530|||||515|500||494|490||||||||||||||484||||484|490|||||||||||||490||||484|484|484||||||||490||||490|480|480||490|486||||478|||||||486|||||||||||||486||||||||||||||484||||484||||||||480||||||||||||||480|||480||||||||480||480||||480|||||480|478|448||448||||||448|||||||||||||||444|||||||||||444|448|||||446||446|||||||444||||442||442|444||442|442|||442|446||||||||
05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|959|960.5|963|971|974.5|978|970.5|968|973|977|987.5|991.5|981.5|983.5|||967|955|961.5|970|964.5|967|965|966.5|957|954.5|950.5|939.5|934|925.5|927.5|931.5|930|932.5|929|923.5|919.5|909|905.5|925|900|910|902|896.5|914|900|901|908.5|911.5|920|916.5|921.5|924|924|921|930.5|937.5|941|951.5|935|927|915|934|935|931|930.5|926.5|924|926|935|925|933|925|919|907|906|908.5|908|913|910|||911.5|913.5|900|||904.5|902.5|894|902.5|900.5|892|878.5|870.5|864|863|865.5|864|862|857.5|861|866.5|864.5|870.5|892|875|868|871|875|872.5|871|878|869|876|867.5|860|860|860.5|866|869|867|862.5|851|852|866|851.5|852.5|865|870|876.5|874.5|882.5|884.5|884.5|885|870|887|888|918.5|905|908|906.5|916.5|907|920|913.5|918|911.5|912|910|907|907.5|906|915|907.5|905.5|910.5|913.5|920.5|912.5|923.5|925|919|916|920|927.5|926|910.5|926|914.5|918.5|905.5|854.5|863|859|853.5|860|849|844|843.5|846|831|836|836.5|841.5|840.5|842.5|834|827.5|822.5|838.5|838.5|841.5|843.5|852|844.5|831|832|843.5|845.5|856.5|833.5|817.5|810|813.5|806|808.5|805.5|818|824.5|825.5|828.5|827|826.5|829|815.5|822.5|824.5|828.5|831|827.5|828.5|834.5|808.5|810|821.5|840|839.5|852|845|845|845.5|843||830|844|842|840|854|862||865|857|851.5|864|870|887.5|884.5|885.5|885|890
05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|883|885.5|886.5|852.5|852|842|834|830.5|831.5|828|841|836.5|842.5|853|||852.5|844|844|839|836|831|836|837.5|836|826.5|834|827|830|824|813.5|820.5|821.5|806|806|794|801.5|800|816|822.5|805|820|830|827|842|854.5|853|875|900|901|895|892|887|885.5|884.5|870.5|870|872.5|868.5|865|841|851.5|846|840.5|830|838|839|828.5|820|827.5|823.5|840|844|851|855|854|852.5|859|857|867|||853|864|859|||833.5|832.5|829.5|828|834.5|817|820|821|818.5|812.5|817.5|817.5|806.5|807.5|807.5|823|831.5|830.5|819|813|807.5|814|824|825.5|819.5|822|816|822.5|821.5|825|829.5|825.5|820.5|834|833|832|821|810.5|806|802.5|790|824.5|821.5|837|832|836.5|849.5|847|854.5|841.5|869|875|869.5|866|848|842.5|828|832|832|833|826.5|836|837.5|832|833|840.5|827|843|861|845|857.5|851|848.5|841.5|829|829.5|817.5|819.5|811|809.5|831.5|820.5|814.5|806|815.5|821.5|802|808.5|800|805|807.5|807|807|795|808|803|787.5|802.5|805|801.5|803|792|801|786.5|785|798.5|800|797.5|797.5|803|795.5|792.5|792.5|773|777|774|761.5|761.5|764|745|739|747|745.5|734.5|739|732|734|729|722|721|719|725.5|724|714.5|709|706.5|705.5|695.5|694.5|703|719.5|715|709.5|719|716|730|714||710.5|713|690|698|682|681.5||683.5|674.5|661|640.5|626|644|647.5|643.5|638.5|624
05159|949694|/equities/energiedienst-holding-ag|CHALL|35.2|35.3|36.4|36.2|36.5|35.2|36|36.5|36.6|36.5|36.5|36.4|36.4|37.2|||37.9|38.4|37.4|37.5|35.6||35.4|35.5|35.5|35.2|35.3|35.2|35.4|35|35.4|35.3|35.4|35.4|35|35.5|35|35.7|35.1|35.1|34.8|34.8|35|34|34.6|34.5|34|34.5|34.4|34|34.6|35|33.8|33.6|33.5|33.1|32|32.4|30|30|30.5|30.1|30.2|30.2|29.8|29.8|29.8|29.9|30|29.5|29.3|29.5|29.4|28.8|28.6|29.3|30|29.4|28.9|29.2|||28.2|27.9|27.7|||27.6|27.5|27.5|27.8|27.5|27.2|27.3|27|26.6|27.2|27.9|27.7|27.1|27.5|27.4|27.7|27.7|27.5|27.5|27.5|27.5|27.8|27|28.5|28.5|28.6|28.2|28.8|29.3|28.2|27.8|28.1|27.6|26.7|26.7|26.7|26.6|27|26.8|27.4|27.2|27.6|27.6|27.9|28|27.7|27.9|28|28|28.4|28.4|28.3|28.4||28.1|28.5|28.4|28.2|28.3|28.2|28.2|28.1|28.1|27.8|28|28.3|28|27.9|28|28.5|28.9|29.1|28.6|28.6|28.6|28.5|28.5|28.6|28.8|28.6|28.8|28.6|28.5|27.3|28.5|28.3|29.4|29.4|29.2|29.8|29.9|30.1|29.7|29.8|30|29.7|30|30|29.9|30.7|30|29.5|30||30|30|30.3|30.3|30.6|30|30|30|29.6||29.9|30|29.9|29.8|29.8|29.2|30|30|30|29.8|30.3|30.1|30.1||||30.1|30.2|30.5|30.6|30.7|30.6|30.8|30.6|30.8|30.9|31|31.9|31.4|31.5|31.1|29.8|28.9||28.9|29.1|29|29.3|30.3|30.1||29.5|29.4|29.4|30.1|30.3|30|29.5|30.7|30.5|30
05160|993559|/equities/enr-russia-invest-sa|CHALL||||||||||||||||||||||||||||||||||||9.35||||||||||||||||||10|||||||||||||||||9.1||9.1||||||||||||||||||||||||9.05||||||||9.05||||10.2||||||||||||||||||||||||||||||||||9.6|||||9.25||||||||||||||||||||||||10.1|||||||||||||||10.2|||||||||||||||||||||9.25||9.75|9.9||10|10|||||||10.4|||||||||||9.05||||||||||||||||||||10.5
05161|48546|/equities/evola-hold-ag|CHALL|48.35|48.35|47.7|49.5|49.5|50|50.25|50|49.5|50|51|51|50|51.25|||51.75|51|0.204|0.206|0.21|0.2055|0.203|0.207|0.206|0.207|0.212|0.2115|0.21|0.211|0.2175|0.218|0.22|0.212|0.2145|0.218|0.2185|0.221|0.2185|0.2275|0.226|0.235|0.239|0.2395|0.2325|0.24|0.243|0.246|0.2525|0.2505|0.25|0.25|0.253|0.251|0.247|0.243|0.2535|0.2565|0.2345|0.232|0.2235|0.223|0.2295|0.235|0.232|0.239|0.237|0.245|0.223|0.2285|0.21|0.218|0.214|0.223|0.2185|0.223|0.23|0.2305|0.2225|0.201|||0.202|0.2|0.2|||0.2015|0.202|0.1978|0.204|0.2045|0.203|0.2035|0.2|0.2045|0.2025|0.202|0.202|0.204|0.206|0.2075|0.2095|0.21|0.2065|0.21|0.205|0.2|0.201|0.202|0.205|0.207|0.204|0.2035|0.21|0.203|0.205|0.2095|0.209|0.2055|0.21|0.2095|0.2125|0.2035|0.202|0.2055|0.2|0.203|0.21|0.218|0.2225|0.22|0.2205|0.225|0.217|0.227|0.22|0.2255|0.23|0.229|0.2315|0.2345|0.232|0.2325|0.232|0.226|0.226|0.235|0.2335|0.238|0.23|0.231|0.2415|0.2455|0.2375|0.24|0.246|0.245|0.2515|0.2515|0.2515|0.255|0.245|0.237|0.2485|0.239|0.2465|0.2505|0.244|0.242|0.247|0.253|0.2455|0.256|0.269|0.269|0.27|0.268|0.277|0.2605|0.28|0.288|0.2995|0.285|0.307|0.2535|0.2445|0.25|0.26|0.259|0.2505|0.2405|0.263|0.2605|0.27|0.266|0.277|0.278|0.2805|0.281|0.28|0.2705|0.2875|0.2845|0.28|0.288|0.275|0.29|0.286|0.2765|0.287|0.279|0.232|0.23|0.235|0.227|0.239|0.2495|0.2525|0.239|0.246|0.255|0.256|0.229|0.2165|0.215|0.2115|0.2155|0.215|0.2185|0.2225|0.223|0.23|0.23||0.227|0.226|0.2285|0.221|0.224|0.2275||0.224|0.2205|0.223|0.2195|0.2185|0.22|0.222|0.229|0.2175|0.2165
05162|949699|/equities/feintool-international-holding|CHALL|44.6065|44.9444|44.6065|45.5527|45.5527|46.2285|46.2961|46.4989|46.2961|47.9182|48.1885|48.1885|46.972|46.9044|||47.5127|48.1885|47.0396|46.7016|46.2961|46.4313|46.161|46.0934|47.5803|48.0534|48.5265|46.972|45.9582|45.823|45.4175|45.7555|45.1472|45.4175|42.3762|40.5514|40.5514|40.7541|40.6189|40.5514|40.6189|40.2134|40.5514|40.5514|40.5514|41.092|41.8355|41.3624|41.6327|41.2272|41.43|41.092|40.5514|40.0107|40.8217|39.1996|38.2534|38.3886|37.3748|37.1045|35.7528|36.0907|36.4962|36.1583|35.2121|36.0231|36.0907|36.1583|36.2935|36.699|37.1721|36.699|37.3073|36.7666|36.5638|36.3611|36.3611|36.4962|36.4962|37.3073|||37.7803|36.3611|36.0907|||36.1583|36.0907|36.0231|36.7666|36.4962|37.7128|37.1045|37.9155|37.7803|38.1859|38.2534|38.9293|37.8479|38.4562|37.4424|37.5776|38.321|37.4424|37.1721|37.7128|38.321|37.9155|37.8479|38.5914|37.8479|37.7803|37.7803|36.6314|36.0907|36.699|35.7528|36.1583|35.888|33.9956|33.6576|33.0156|33.0156|32.4411|31.7652|32.3059|32.1032|33.9956|33.59|34.3335|33.7928|34.1983|34.0631|34.2659|35.7528|34.1307|35.4824|36.0231|37.6452|36.7666|36.9017|37.1721|35.7528|34.3335|34.4011|35.7528|35.4149|34.8742|35.0769|34.8066|34.1307|34.6714|32.0018|32.8128|34.8066|35.4149|34.4687|34.739|35.0093|34.739|35.8204|35.2797|34.8742|35.0093|34.5362|34.9418|35.2797|33.7252|34.6038|33.759|34.5362|33.7252|33.4549|33.5225|34.1307|33.4549|35.2797|35.1445|33.5563|31.2921|32.0694|31.8666|31.7652|32.1032|31.9004|32.1707|31.9342|31.9342|30.7177|30.4811|30.4135|30.7514|30.5487|30.9542|30.9542|30.988|30.988|30.9204|30.988|30.8528|30.988|30.9542|30.5487|31.4273|31.2921|31.5963|31.5625|31.7652|31.4273|32.1032|33.3535|32.9142|32.6438|33.1845|32.9818|30.4135|32.1032|32.779|33.4549|34.6714|35.4149|35.4149|54.9|34.1983|32.4749|33.0832|51.4|53.9|53.6|55.3|54.5|52|33.1169||47.35|45.9|46.05|44.35|44.35|43.05||43.55|29.2308|29.5349|42.55|42.75|43.8|45.4|45.15|44.6|29.7377
05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|154.5|155.5|153.9|153|158.5|156.6|155.8|157.4|157.8|155.5|156|157.3|158.2|157.7|||156|155.3|155.6|151.7|152.5|153.4|153.3|151.5|153.1|158.1|161.6|160.7|162|165|166.5|163.7|163.8|166.1|168.7|160.5|162.3|160.7|158.1|160.6|160.6|162.3|163.8|159.8|153.9|149.7|147.5|150.8|151|151.2|150.3|151.1|152.1|152.5|156|152.1|151.4|152.7|152.5|149.1|147.1|151.3|147|147|147.1|150|151.6|153.4|152.7|155.4|158.1|157.3|156.6|157|153.4|155.7|154.8|152.9|153.2|154|||156.1|159.8|157.8|||154.8|152.8|149.8|153.8|156.9|154.9|155.9|154.7|153|154.2|154.7|156.4|158.7|161.1|160|155.3|157.4|153.8|155.6|157|156.2|157.5|155.3|152.2|151|154.9|154.7|154|150.9|150.5|153.5|155.1|149.4|130.2|132.6|133|130.4|126.3|123.6|122.4|126|127.9|128.4|132.2|126.7|125.9|128.7|125.9|122.2|123|125.7|125.3|129.8|130.5|131.6|130.1|132.2|129.5|125.4|125.6|126.6|127.4|128|125.5|126.1|127.8|127|125.5|130.6|134.7|133.4|132.8|132.9|133.6|135.7|134.9|136.1|139|140|139.6|137.3|135|136|137.9|132|131|126.6|131.8|122.8|122|122.6|122.8|121.7|124.9|125.8|127.4|125.7|121|118.4|117.8|117.2|116.2|114.3|115|117.3|118.9|118.5|117.5|120.9|122|125|128.6|126.2|131.2|131.8|126.8|123.5|125.5|125.1|123.9|125.8|126.8|128.5|126|127|122|123.1|123.3|124.2|123.5|123.8|125.6|126.5|125.7|126.9|128.2|127.5|127.9|128.9|125|133.8|137.1|141.9|140.1|139.3|140|137.5||132.2|130.4|129.6|129|121.4|116.3||115.4|115.4|114.7|103.7|101.7|104.2|108.1|109.8|112.6|110.3
05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|1816|1802|1784|1796|1832|1816|1814|1786|1782|1760|1754|1760|1758|1758|||1740|1710|1690|1698|1714|1714|1690|1708|1686|1660|1672|1620|1634|1628|1662|1712|1674|1672|1678|1634|1628|1600|1628|1600|1570|1554|1554|1560|1540|1546|1538|1552|1562|1586|1590|1602|1590|1596|1596|1594|1596|1598|1570|1538|1518|1544|1536|1556|1566|1580|1592|1576|1572|1606|1504|1532|1524|1536|1524|1560|1538|1524|1540|1530|||1518|1518|1484|||1462|1458|1478|1464|1480|1496|1490|1500|1498|1504|1500|1488|1500|1510|1500|1494|1510|1484|1526|1514|1504|1500|1500|1506|1502|1502|1526|1524|1510|1484|1514|1484|1516|1492|1476|1464|1418|1416|1402|1374|1378|1400|1408|1456|1456|1450|1460|1466|1508|1494|1514|1494|1502|1480|1478|1488|1498|1498|1518|1520|1512|1494|1494|1482|1480|1486|1486|1464|1530|1494|1490|1492|1486|1488|1498|1492|1486|1512|1470|1492|1508|1488|1494|1490|1498|1500|1476|1468|1464|1474|1482|1474|1478|1428|1446|1440|1432|1412|1420|1400|1404|1404|1422|1420|1426|1452|1434|1442|1430|1440|1434|1440|1454|1458|1448|1448|1414|1422|1400|1390|1400|1396|1366|1350|1350|1358|1372|1374|1352|1350|1362|1366|1350|1340|1350|1334|1330|1324|1304|1308|1372|1394|1402|1410|1404|1408|1388||1372|1388|1372|1350|1342|1308||1338|1350|1360|1314|1280|1300|1278|1284|1288|1260
05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|63.3|64.1|63.8|63.35|63.75|62.65|62.05|61|61.2|60.65|61.2|60.85|59.95|59.15|||59|59|60.45|60.8|60.3|59.75|59.25|59.35|59.45|58.7|58.35|58.8|58.5|58.15|58.25|58.95|59.8|58|58.3|57.25|57.7|57.9|59.35|59.25|58.45|59.6|59.2|59.2|60.55|60|60.4|60.7|61.05|61.1|60.35|58.5|59|59|58.7|59|59.55|59.25|59.35|59.7|58.9|59.75|60.4|61.2|60.95|60.45|60|60.3|60.2|60.15|59.45|59.85|60.75|61.1|61.45|60.75|60.7|59.9|60|60.05|||59|59.4|58.9|||58.55|58.9|58.6|58.85|58.5|58.05|58.25|58.7|58.55|58.95|58.9|58.9|58.4|59|58.3|59.2|58.25|58.25|58.35|58|58|58.05|59.05|60.7|60.6|60.25|60.65|60.9|60.45|60.55|60.45|60.85|62.35|61.4|61.3|60.1|58.2|58|57.9|57.6|57.7|59.1|58.9|59.75|60.3|60.45|60.95|61.7|61.95|61.65|62.85|62.9|63.2|62.9|62.05|61.8|63.8|64|64.45|64.45|64.2|64.6|64.45|64.55|64.7|66.05|65.35|66.5|66.7|65.65|65.7|65.65|65|64.7|64.9|64.6|63.95|64.65|63.8|65|65.8|64.5|64.9|65|64.9|65|63.7|63.6|63.2|63.25|63.4|63|63.85|63.5|63.55|62.85|61.65|62|63.2|62.45|64.15|66.4|68.8|67.95|68.55|69.45|68.65|68.7|68.25|69.7|69.2|69.2|70.7|69.9|70.05|69.75|70|70.6|69.45|69.95|68.4|68.7|68.8|68.35|68.25|68.1|67.8|67.75|67.95|67.3|67.35|68.6|68.4|68.1|67.5|67.85|67|65.95|65.6|65.85|66.55|65.4|65.8|66.45|68.1|68.4|69.3||71|69.95|68.15|69.8|70.85|70.3||72.2|70.35|70.7|69|68.55|70.75|69.5|68.8|67.65|68.2
05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|2.378|2.362|2.36|2.406|2.46|2.448|2.452|2.474|2.422|2.462|2.438|2.468|2.484|2.514|||2.514|2.488|2.516|2.512|2.616|2.608|2.714|2.702|2.832|2.842|2.944|2.846|2.79|2.748|2.602|2.486|2.416|2.396|2.376|2.27|2.278|2.518|2.47|2.38|2.4|2.466|2.348|2.26|2.206|2.16|2.126|2.172|2.222|2.092|1.966|2|2|2.026|2.068|2.052|2.07|2.088|2.126|2.102|2.122|2.156|2.15|2.1|2.158|2.144|2.132|2.142|2.07|2.15|2.136|2.234|2.126|2.202|2.132|2.112|2.106|2.116|2.032|2.022|||2.164|2.164|2.06|||1.987|1.877|1.842|1.857|1.871|1.838|1.834|1.847|1.768|1.744|1.77|1.759|1.806|1.828|1.802|1.873|1.947|1.95|2.008|2.008|2|1.97|1.989|1.876|1.947|1.985|1.919|1.936|1.844|1.797|1.795|1.806|1.768|1.6|1.631|1.618|1.572|1.488|1.475|1.443|1.503|1.51|1.639|1.729|1.646|1.752|1.804|1.817|1.731|1.712|1.722|1.723|1.793|1.801|1.807|1.75|1.81|1.784|1.78|1.773|1.78|1.743|1.774|1.689|1.71|1.769|1.75|1.787|1.8|1.962|1.964|1.951|1.979|1.96|2.018|2.024|1.954|1.982|1.951|2.05|2.084|2.144|2.212|2.162|2.224|2.224|2.168|2.18|2.118|2.126|2.162|2.158|2.198|2.198|2.19|2.218|2.246|2.124|2.058|2.094|2.152|2.124|2.3|2.226|2.19|2.228|2.25|2.334|2.38|2.414|2.444|2.416|2.368|2.426|2.46|2.394|2.374|2.36|2.29|2.23|2.314|2.338|2.33|2.304|2.246|2.188|2.174|2.238|2.142|2.194|2.194|2.276|2.3|2.342|2.424|2.432|2.474|2.476|2.372|2.454|2.65|2.65|2.784|2.696|2.69|2.472|2.41||2.382|2.44|2.49|2.2|2.06|2.138||2.156|2.1|1.981|1.853|1.85|1.834|1.966|2.036|2.066|2.006
05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|621.8|616.2|614.4|608|613.6|613.6|613.2|612.4|617.8|618.6|622.8|617.4|614.6|615.8|||608|601.6|605|600|594.6|589.6|588.4|585.4|580.6|576.2|577.8|581.2|582.4|577.4|579|576|568.8|575|569.6|555.2|558.2|554.8|557|549|536.2|546.6|549|541.4|549.6|555.6|550|551.8|556.6|561.6|557.4|553.8|549.4|553|553.8|548.8|555.2|553.2|555|553.6|545.6|553.8|548.8|550.8|550.2|557|557.6|553.4|557.4|557|559.2|565.2|598.4|594.2|585.2|582|577|567.8|560.2|564|||554.2|556|549.2|||540.2|542.4|537|536.8|535.4|526|527|527|526.8|525.8|527.2|526.8|522.6|525|525.6|527|541.6|547|543.2|543.2|546.2|546.8|555.8|558.8|556|560.2|563|560.8|559.4|563|555.6|548.6|553|564|565.6|551.6|540.4|529|522|520|524.4|533|534.6|543.4|542.8|539.6|547.8|545.4|548.8|540.4|552.6|553.4|553.2|545|543.6|539.2|541.8|546.2|544.8|543.8|545.8|542.8|540.4|533.2|531|532|524.2|522.8|528.4|529|532|527.4|523.6|521.4|520|526.2|519.6|517.6|509.4|512.8|528.2|520.4|520.6|522.8|526.4|529|521.4|526.6|522|519.2|524.8|520.2|519.4|517|523|521.2|516.6|514.8|516|515.4|514|511.8|516|503.2|508.8|517.6|513|514.6|506.2|509.2|509|508.4|508.4|498.9|501.4|487|485.6|486.6|484.3|482.4|481.5|485.5|483.4|480.3|485|479.4|474.2|471.9|466.9|462.9|466.3|472.1|471|474.9|473.2|474.4|469.1|454|452.7|451.5|469.9|472|480.3|479.7|478.1|483.3|468.9||467.3|473.1|463.2|470.1|467.7|457||463.3|457|448.7|429.6|423|431.1|439.1|434|432.7|422.9
05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|64.55|64.6|64.15|63.75|64.85|65|64.4|64.55|64.65|64.25|65.05|64.3|64.7|65.05|||63.85|63.15|63.65|62.55|62.45|62.2|62.15|61.6|62.1|62.3|64.15|64|64.6|64.7|64.85|64.9|64.9|65.85|65.75|63.1|64.75|64.75|60.95|60.35|58.45|59.1|59.6|58.4|60.2|59.4|57.7|58.3|59.3|59|58.9|59.35|58.85|58.8|59.5|58.15|58.25|57.55|57.55|56.4|55.8|55.9|55.05|56.95|56.35|57.6|58.1|57.1|57.25|58.35|58.05|59.2|59.05|59.35|58.15|58.6|58.9|57.9|57.45|57.45|||57|57.5|57|||56.3|56|56.1|56.3|56.65|56.1|56.1|55.1|54.2|55.45|54.3|54|53.9|53.7|53.5|53.45|53.5|52.9|53.35|51.6|51.15|52|52.05|52.2|51.75|52|51.65|52.1|51|51.4|51.15|52.2|51.5|49.625|49.675|49.075|48.125|47.225|46.25|45.825|45.875|47.425|47.4|49.025|48.7|48.75|49|49.075|49.575|48.7|49.825|49.75|50|48.775|49.125|49.25|48.95|48.6|47.9|47.975|47.95|47.8|47.75|46.95|47.225|47.35|47.25|46.775|48.35|47.95|47.975|47.7|47.5|47.425|47.475|47.85|47.4|47.4|45.65|45.25|45.525|45|44.9|44.925|45.125|45.425|44.8|45.15|44.5|44.5|44.85|44.6|44.5|44.1|44.475|44.5|44.075|42.925|42.85|42.8|42.7|42.55|43|41.85|42.7|43.85|44.2|44.75|43.825|44.425|43.35|44.525|43.6|43.35|43.375|43.3|42.7|42.775|42.05|41.5|41.85|42.05|41.675|41.15|41.05|40.775|40.675|40.825|40.125|39.775|40.025|40.35|39.375|39.225|39.95|39.125|39.6|38.65|38.125|38.65|40.825|41.45|42.75|42.825|41.775|42.125|40.85||39.75|40.1|39.325|38.425|37.45|35.9||36.475|712.5|691.5|32.175|31.9|667.5|34.875|35.15|35.35|34.3
05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|3907|3901|3916|3888|3895|3854|3839|3845|3844|3764|3803|3738|3675|3693|||3670|3642|3618|3611|3631|3639|3616|3631|3559|3517|3524|3558|3564|3527|3520|3562|3537|3493|3478|3405|3465|3436|3512|3472|3427|3485|3521|3518|3564|3565|3574|3562|3601|3626|3655|3617|3606|3606|3604|3561|3576|3569|3596|3653|3596|3728|3719|3727|3679|3605|3598|3546|3554|3543|3548|3650|3701|3663|3741|3687|3702|3720|3751|3805|||3730|3736|3717|||3682|3695|3677|3697|3668|3642|3595|3632|3625|3618|3613|3642|3559|3541|3551|3604|3642|3704|3643|3603|3581|3592|3607|3662|3646|3645|3634|3646|3695|3703|3698|3670|3742|3940|3924|3925|3801|3775|3736|3762|3792|3881|3845|3874|3857|3873|3909|3935|3968|3951|4035|4071|4042|3987|3991|4033|3981|4075|4063|4036|3970|3961|3966|3942|3968|4006|4009|4050|4072|4058|4052|4010|3963|3970|3940|3955|3853|3864|3799|3818|3908|3828|3790|3767|3798|3853|3788|3829|3788|3776|3804|3774|3804|3747|3827|3802|3721|3755|3769|3752|3780|3780|3858|3761|3738|3776|3772|3800|3768|3793|3801|3748|3782|3730|3719|3712|3688|3675|3622|3576|3539|3541|3554|3503|3533|3509|3528|3455|3439|3423|3386|3445|3429|3476|3461|3420|3375|3385|3394|3417|3368|3338|3300|3395|3488|3509|3469||3447|3430|3331|3421|3429|3433||3478|3407|3400|3306|3321|3390|3366|3326|3322|3288
05170|958264|/equities/glarner-kantonalbank|CHALL|31.1|31.7|31.9|31.8|31.7|31.5|31.5|31.5|31.5|31.7|31.4|31.1|31.3|31|||30.9|30.8|31|31|31|30.6|30.6|31|30.8|30|30.7|30.2|30.5|31|30.9|30.7|30.6|30.8|31|30.7|30.8|30.5|30.8|31|30.8|31|31|30.4|30.7|30.4|29.9|30.6|30.4|31|31.3|30.6|30.8|31|30.8|30.7|30.4|30.2|29.7|29.5|29.7|29.2|29.3|29.3|29.3|29.3|29.3|29.5|29.5|29.8|29.3|29.7|29.1|29.2|29.5|29.7|29.3|29.8|28.9|29.3|||29.8|29.6|29.5|||29.9|29.5|29.4|29.6|29.4|29.5|29.8|29.5|29.4|29.6|29.6|29|29.5|29.8|29.8|29.8|30.3|29.9|31|30.9|30.8|30.9|30.8|30.8|30.9|30.7|30.3|30.4|30.2|30|30.5|30.3|30.4|30.8|30.9|30.9|30.9|30.9|30.3|30.1|30.9|31.1|30.6|31.2|31.2|30.8|31|30.2|29.1|29|29.4|29.6|29.5|29.5|29.6|29.8|29.9|30.3||30.4|30.1|30.1|30.6|30.5|30.8|30.8|31|30.7|30.8|30.5|30.6|30.6|30.8||30.9|30.7|30.9|30.8|31.1|31.2|30.3|31.1|31|30.4|30.2|30.4|30.4|30.6|30.7|30.6|30.6|31|30.7|30.4|30.7|30.2|30.4|30.1|30.2|30.6|30.3|29.1|30|29.8|30|29.8|30|29.7|30.8|31|30.4|30.1|29.8|29.2|29.5|30|29.2|29.4|29.6|29.5|29.7|29.5|29.1|29.6|29.6|30|30.4|30.9|30|30.1|30.5|30.6|30.8|31|30.3|30.7|31|30.9|30.4|31.1|31.1|31|31|31|31.1|31.5|29.2||29|29.9|29.6|29.6|29.7|30||29.6|29.2|29.1|29.4|29|29.3|29.2|29.7|30|30.3
05171|949704|/equities/graubuendner-kantonalbank|CHALL|1495|1480|1495|1495|1480|1490|1490|1490|1500|1495|1500|1505|1480|1470|||1470|1470|1475|1465|1465|1455|1490|1485|1475|1480|1510|1480|1470|1470|1460|1465|1455|1460|1465|1460|1480|1505|1500|1525|1500|1505|1500|1480|1505|1505|1510|1510|1525|1505|1500|1515|1500|1490|1510|1490|1475|1465|1470|1470|1460|1465|1470|1470|1475|1470|1460|1460|1460|1450|1440|1440|1460|1450|1460|1470|1500|1515|1500|1510|||1500|1510|1515|||1510|1505|1520|1535|1520|1525|1525|1520|1525|1525|1525|1535|1530|1530|1530|1545|1550|1535|1545|1545|1545|1540|1530|1540|1540|1550|1545|1550|1550|1535|1550|1550|1535|1525|1545|1540|1535|1530|1525|1480|1510|1515|1515|1515|1530|1520|1535|1535|1525|1545|1565|1565|1565|1570|1565|1560|1570|1570|1565|1560|1555|1550|1560|1580|1575|1565|1560|1540|1550|1550|1540|1525|1505|1485|1500|1495|1490|1500|1495|1485|1490|1500|1490|1480|1480|1485|1495|1480|1490|1485|1480|1485|1460|1465|1475|1475|1465|1460|1465|1465|1475|1475|1470|1455|1465|1460|1450|1450|1475|1475|1475|1460|1475|1475|1455|1450|1470||1465|1470|1465|1455|1465|1440|1435|1450|1480|1475|1465|1455|1465|1455|1470|1470|1475|1485|1495|1470|1460|1470|1470|1465|1470|1485|1480|1490|1500||1500|1480|1465|1460|1460|1445||1450|1465|1465|1465|1460|1465|1450|1445|1455|1460
05172|949703|/equities/groupe-minoteries-sa|CHALL|356|336|336|338|332|338||336|334||332|334|342|338|||332|340||340|352|336|334|336||328||340|340|328||328|348|330|340|340|330|336|330|338||340|338|||334||330|336||336|336||336|338||332||||340||332|338|||||338|340|||330|330|330|332|332|334|330|308|||336|336||||338|332|336|338|338|330|338||336|336||338|336|330|332||338||334|336||334||332|330|338|346|344|344|344|340|330|332||346|||340|348|348|346|334|338|334|346|346|350|350|370|360||350||348||342|338|340|340|340|342||342||338|344|344|344|344|344|340|338|340|||338|340||340||328|340|340||||342|342|342|336|338|||336||||||||336|338|342|342||342|||||342|||340|||||340|330|342|342||340|342||342|348||342|||||350|342|344|||344|342|346||||350||342|350|344|350||350||342|350|350|342||344||||
05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|246.5|244.5|240|240|234.5|234|233|230.5|235|237.5|243.5|241.5|240|241.5|||248|240|235|238|239.5|231.5|230|236.5|235|233|233|231.5|241.5|241|246|247|235.5|237|231|224.5|225.5|233.5|235.5|243.5|230|230.5|232|234|241.5|253|257.5|254|260|258.5|256.5|262.5|253.5|256.5|263.5|260|264|264|260|259|262.5|270|257|264|260.5|267.5|266.5|267|266.5|270.5|263|268|263|262.5|260|262.5|261|252.5|256.5|265.5|||248|250|249.5|||246|243.5|243.5|239|236|241.5|240|240.5|238.5|241.5|246.5|242.5|238|239|239|226.5|225|227|220|203.5|202|203|201|204.5|207.5|201|201|201.5|190|190|185.6|186|195.6|199|201.5|197.4|200|194|191.8|189.2|185|191.8|191|200|197.8|196.4|197.6|196|200.5|201.5|199.2|196.8|203|200.5|204|202|202.5|208.5|210.5|203.5|195.8|190.8|191.4|186.4|188.6|188.6|189.6|197.4|196.8|188|186.4|185.6|186|181.6|184.6|179.4|173.2|176|173.4|170.4|176.6|174.8|170.2|172|170.6|172.4|172.6|171.2|173|169.6|170|170|172|162.8|159.8|159|158|151.6|154|157.4|158.6|163|163|161.4|164|165.2|164|164.4|158|158.2|154.6|150.8|152.8|148.8|150.8|148.8|146|145.6|142.8|141.6|138.6|142.4|140|140|146|141.8|138|135.6|136|136|139|139|140.2|142.8|142|142|143.4|141|142.2|141|145|146.2|145|147.2|146.8|145|144.8||145.2|143.6|140.6|139.8|140.2|138||140.6|141.2|140.4|136.8|133|137|136|140|138|139.6
05174|949707|/equities/hbm-healthcare-investments|CHALL|321.34|327.78|326.3|323.32|323.32|326.3|327.29|324.31|328.78|330.26|330.76|330.26|330.26|329.27|||331.75|329.77|328.28|329.27|323.32|325.8|330.76|325.3|324.31|331.75|330.26|325.3|321.83|322.33|329.27|333.73|337.21|337.7|337.21|332.74|335.22|335.22|337.7|338.2|322.33|335.72|333.73|314.39|335.22|342.16|333.24|334.23|342.16|338.2|348.12|340.18|335.22|330.76|333.24|327.78|320.84|321.83|315.39|307.95|301.01|301.5|308.94|308.94|309.44|312.41|308.94|303.98|305.47|299.52|301.5|300.01|304.97|299.52|303.48|302.99|306.46|299.02|301.5|304.48|||302.49|304.48|301.5|||301.5|298.03|293.07|291.58|296.05|291.09|287.62|286.62|284.64|286.62|284.64|285.14|286.62|285.14|286.62|285.63|283.65|283.15|288.61|286.62|286.62|288.11|284.64|284.64|288.61|289.1|285.14|286.62|283.65|282.66|280.67|274.23|276.71|272.24|282.66|276.71|271.75|265.3|261.33|258.36|256.38|255.38|262.33|267.78|270.76|269.76|267.78|267.78|269.27|270.26|272.74|274.72|269.76|271.75|274.72|269.27|272.74|271.25|266.29|266.29|267.78|268.28|271.25|263.81|265.3|268.77|268.77|269.27|276.21|277.7|279.68|278.69|274.23|267.78|264.81|264.31|262.82|271.75|270.76|280.67|277.2|277.2|275.22|274.72|276.21|277.2|273.73|276.71|276.71|277.7|279.19|283.65|284.64|287.12|287.12|288.11|288.61|291.58|282.66|284.15|279.68|273.75|263.15|259.29|251.1|250.13|248.69|251.58|250.62|257.36|254.47|247.24|245.8|239.53|230.86|235.68|235.68|236.64|235.68|237.12|236.16|240.5|240.01|233.75|233.27|235.19|238.09|236.16|235.19|240.98|239.05|237.6|237.12|235.19|236.16|234.71|234.23|228.45|230.37|227.48|226.52|226.04|225.55|224.59|229.41|237.6|239.05||236.16|235.68|236.16|239.05|225.55|221.7||220.25|220.74|221.22|213.51|212.06|217.36|218.33|218.33|211.1|218
05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|110.3|109.6|109.5|109.3|111.1|110.6|110.1|110.6|112.3|112.4|112.4|112.2|113.3|112.8|||111.9|111|113|111.8|110.8|110.1|109.6|108.8|108.8|109.3|108.5|107.5|106.8|107.4|108.5|107.9|108.3|108.4|109.3|105.3|106.2|106|103.9|102.3|99.7|101.3|100.3|98.4|98.15|96.75|95.75|97.3|98.25|97.8|96.25|96.8|96.25|95.45|96.05|95|95.3|93.95|93.05|91.4|89.3|90.85|90.7|91.2|90.25|92.4|93.5|94.3|94.45|94.95|94.8|95.95|94.6|95.4|94.3|94.55|95.55|94.7|91.85|91.55|||93.4|91.9|91.75|||90.3|87.55|86.1|89.3|91.55|89.95|87.7|87.2|87.25|88.4|89.1|87.85|89.1|90|89.8|91.1|90.8|89.25|91.35|92.05|92.7|93.25|91.15|90.25|90|92.5|91.45|90.5|87.6|87.25|86.05|87.35|84.7|76.95|76.75|76.4|74.8|73.25|71.8|70.85|71.5|74.4|76.8|78.45|77.85|77.85|80.1|79.3|78.7|78.8|80.55|80.8|83.05|82.75|84.4|83.4|84.4|82.8|80|79.7|78.3|76.6|75.9|73|73.85|75.35|76.2|78|81.85|82.9|84.85|87.65|89.8|88.85|88.55|88|86.9|87.85|86|85.95|86.55|86.3|85.05|87.35|87.25|87.65|86.7|88.85|86.5|86|86.4|85.7|86.25|86.1|86.05|86.15|86.15|84|82.65|83.1|84.25|84.6|83.7|82.3|82.8|86.3|86.8|86.05|86.7|87.75|89.8|89.75|88.5|87.95|89.75|89.4|88.9|88.6|88.1|86.7|87.95|89.55|90.25|88.3|88.35|86.35|88.35|87.15|85|86|86.15|89.35|88.7|89.3|90.5|93.1|93.65|91.15|90.3|90.8|95.75|96.1|100|99.6|94.9|94.05|89.4||85.15|87.35|87.75|86.6|82.5|80.3||80.75|82.2|81.85|78.25|78.1|79.5|82.95|83.7|83.9|84.45
05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|114|115.5|113.5|115.5|113.5|115|116.5|115|115|115.5|115|115|113.5|115|||116.5|109|107|107|107.5|105.5|109|107.5|104.5|106|107|106.5|106.5|106.5|104.5|105.5|104.5|102|103.5|102.5|101.5|102|102|102|100.5|103|102|101|100.5|99.6|102|102|104.5|104|103.5|103.5|103|101.5|103.5|103|106|105|103.5|102.5|103.5|102.5|102.5|103.5|102.5|104|104.5|105|105.5|106|107|105|103.5|104.5|105.5|106.5|108|107|108.5|111|||109.5|109|108|||102.5|104.5|104.5|105|104|102|100|99|99.6|100|100.5|100|99.8|99.8|99|99|97.4|100|97|97|97.8|98|96|95.8|96|96.8|96.2|96.4|96|99.6|98.6|99.2|97|95.6|96.8|94|94.6|95.2|93|93.4|92|91.6|90.6|91|92.6|91.8|92.4|92.8|95.4|95.4|94.6|93.4|95|93.8|93.4|93.4|92.6|92.2|93.6|93|89.4|89.4|88.4|87.6|88.2|88.6|86.8|90|86|91.2|91.6|92|91.6|91.4|91.2|93.6|95.6|96.8|96|94.6|95.8|94.8|94|86.2|85.4|85.8|87.2|87.2|87.6|85.8|85.8|84.4|85.8|86|86|85.4|85.2|87|87.2|86.2|87.6|87.6|88|88.6|88|88.6|88.8|90|90|94.4|95.4|94|90.2|90.6|91.4|89.8|89.8|90|90.6|90.2|89.6|92.2|92.2|92|94|92|92.2|92.6|93|92.4|91.2|91|90.4|91.2|91.4|90.2|92.8|92.4|90|92.4|92.6|91.2|92.2|93|93|90.6|92.6||93|91.6|91.8|91.4|90|90||90.2|92|92|90|87.6|89.2|89|89.4|90.6|90.6
05177|949709|/equities/highlight-event-entertainment|CHALL|||26.6||28|29|26.4|26.6|25.4||29||29.2|25.4||||28.8|28.4|28.4|28|27.8|27.4|||27||27|28.2|28||26.8|26|26|||26.8|28.2|26.6|28.2|27.8|24.8|28.6|28.6||27.6|28|28|28|29.8|28|29||29.6|||28||28.6|||||27|||28.8|28.4|28.4|28.4||27.2|28.6|27|27|27.6|28.6|27.6|26.8|27.6||||28.6||||28.4|26.8|27|27.8|29|29|28.6||||28.6||28.6|26.6|28.6|26.6||27|28.4|28|||||28||28|27.4||27.8|27.8|||||27.8||27.4|||27.6|27||27|||27|||||28.8|||28.8|28.8||27.6|27.6||29.2|29.6||29|30|28.2||28|28.2||29|30|30|||30|31|||||31.4||31|||31.4|||31|32.6|32|32|32.2|30.2|29||28.6|29.6|31.4|30|30.8|30|31|31.4||32.6|||||||33||32.6|||34||34.2|34.4|33.4|34.8|34|34||34|34.8||||36.2|36|33.2|||34.6|35.6|||35.4|36|35.8|35||36.6||36.8|33.8|35|34||34.4|||36|34.2|35|36|36.8|36|35||37.6
05178|949710|/equities/hochdorf-holding-ag|CHALL|61.4|61.5|61.2|60.8|61.6|62|61|62|61.5|61.9|62|60.1|61|60.5|||60|60.4|60.4|60.5|60|60|60.1|59.8|59.7|60.9|59.5|60.9|60.8|60.6|60.8|61|60.1|60.5|61.6|60.1|61.9|62.1|60.2|62.3|60.2|61.1|61.2|61.2|61.3|61.5|60.2|60|61.4|61.2|60.4|61.6|60.5|61.1|61.1|61.2|61.6|61.5|60.9|60.5|61.5|60.6|60.7|61.8|61.5|60.8|61|61.1|61.4|62.5|61.7|60.8|60.7|60.5|60.8|62.2|62.2|62.6|62.6|63|||63.2|63|63.5|||63.9|63.4|62.8|63.9|64.3|63.7|63.7|63.8|64.5|64.7|64.7|64.2|64.7|64.4|62.7|62.5|64.8|64|64.7|64|63.2|64.2|61|64|61.9|61.9|62.3|62.9|62|62.6|62.5|64.9|64.9|61.2|64.9|63.9|60|58|57.9|57.7|58.5|60|60|61.9|60|61.9|62.5|63.5|65.2|64.8|65|61.1|60|65.2|65.7|65|66.6|65.8|66.4|66.5|||68.9|68.4|68.7|67.5|68.9|67.4|67.9|68.6|67.3|69.4|69|69.9|70.5|71.7|71.8|71.6|70.2|70.1|72|72.6|71.9|72|73.9|72.2|74|72.2|72.2|74|73.4|74.2|74.7|76|77.8|77.3|77.9|78.8|78.5|79.5|80.3|81.4|77|73.1|68|64.8|64.9|64.4|64.5|64.7||62|64.1|64.3|64.2|62.9|59.2|64.2|63.1|62.7|63.3|64.5|63.9|63.8|63|60.2|61.3|58.4|60.2|59.5|61.4|58.9|58.7|60.9|59|59.7|60|59.5|59.5|59.4|60.6|61.8|65.1|64.1|63.7|62.1|63.9||62.6|66.1|65.9|66|66.2|65.6||66|65.8|65.8|65.1|64.1|64.1|66|66.5|65.5|65.5
05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|28.9523|28.8303|29.0031|28.7592|29.3791|29.6941|29.0945|29.247|29.0031|28.9828|29.0031|28.749|28.9218|28.7084|||28.2104|28.2206|28.4848|28.0072|27.9564|27.6312|27.4076|26.7979|26.7979|26.8589|27.0519|26.869|27.1027|27.2349|27.621|27.4483|27.2857|27.2755|27.3873|26.6353|27.1231|26.8589|26.7674|26.3711|25.4869|26.1373|26.2186|25.5886|25.4971|25.3802|24.9738|25.1059|25.7004|25.8325|25.3802|25.4056|25.2634|25.304|25.5581|25.3802|25.2431|25.365|25.3955|24.8721|24.5165|24.6943|24.6689|25.0906|24.9077|25.4971|25.863|25.8426|25.7308|26.0357|26.0459|26.3507|26.1983|26.3914|26.3101|26.6963|26.808|26.178|24.9179|24.8264|||24.7045|24.613|24.5825|||24.4148|24.2421|23.6679|24.3945|24.3742|24.0693|23.8153|23.612|23.4393|23.6781|24.1659|24.3945|24.4606|24.6841|24.5063|24.5368|24.6384|24.2167|24.425|24.4758|24.5419|24.5723|23.8508|23.6628|23.5155|24.0185|23.7797|23.8203|23.236|23.1649|23.4545|23.5409|22.4586|21.798|21.7269|21.5542|21.6355|20.8631|19.9942|19.7554|19.6589|20.4515|20.853|21.5897|21.3204|21.5592|21.859|21.859|22.0369|21.4983|21.8539|21.9149|22.1639|22.0978|22.2452|21.859|21.6913|21.3966|21.2086|21.3103|21.3357|21.234|21.4373|21.0206|20.9647|21.3255|21.3407|21.1782|22.1588|22.3316|22.4535|22.4281|22.3417|22.3976|22.1385|22.0775|21.6812|21.6761|21.3763|21.5237|22.0724|21.8946|21.798|21.8489|21.8895|22.1995|22.047|22.3671|22.0064|22.0419|22.2299|22.1182|22.2858|22.3417|22.611|22.6568|22.5501|22.3112|22.1029|22.108|22.2604|22.169|22.2757|21.8539|21.9759|22.5653|22.5094|22.5653|22.4078|22.7939|22.7279|22.7228|22.6618|22.4383|22.4637|22.3468|21.8692|21.732|21.5897|21.234|21.5033|21.793|21.9149|21.6253|21.6507|20.9597|21.0918|20.9749|20.6548|20.5176|20.482|20.9393|20.7869|21.0206|21.1629|21.2899|21.3153|20.6192|20.4515|20.4668|21.5592|21.7777|22.1283|22.1741|21.7574|21.798|20.7615||20.1924|20.289|19.9587|19.603|19.2981|18.7494||19.0339|19.0339|18.9729|18.0177|19.0542|19.3489|19.6335|19.8418|20.1467|19.8926
05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|75.3|75.4|74.3|74.6|75.2|74.6|74.5|74.7|75.9|75.9|77.4|76.7|76.7|73.9|||73.9|73.2|73.8|73.6|73.6|73|73.4|72.3|73.3|72.5|73.1|70.8|70.8|70.7|71.2|70.8|71.4|71.9|71.7|71.1|72.3|73|73|71.5|70.1|70.1|69.7|69.8|70.6|70.6|70.7|70.5|71.7|72.2|72.7|73.5|72.9|73|74.5|73.8|74.7|74.2|74.5|74.1|73.4|74|75|74|74.2|75.5|74.7|74.4|74.5|74.9|73.6|75.2|74.9|76.1|74.8|72.9|72.7|70.9|71.6|71.6|||69.9|70|70.3|||69.4|70|69.5|70.2|69.6|68.9|68.2|69.6|69.9|70.8|72.2|72.2|73.2|73.3|73.5|73.9|73.9|73.9|74.9|74.7|73.5|74.4|73.3|72.9|73.2|74.6|74.4|74.1|72.4|72.5|71.6|72.2|72.3|70.1|70.1|70.1|69.3|67|66.1|65.5|64.8|65.9|66.3|67.5|67.9|68.5|68.6|69.4|70.3|69.4|70.7|69.9|69.8|69.5|69.6|69.9|70.7|70.7|69.8|69.7|69.2|68.6|66.8|67.6|67.8|69.5|69.8|68.8|70.7|70.8|71.4|70.4|70.1|69.6|69.9|70.8|71.2|71.5|70.6|69.6|71.4|69.5|69.9|70.5|71|73|70.9|71.6|70.9|70.6|72.9|74.7|74|74.7|75|74|73.2|72.2|72.4|72|71.6|72|74.1|70.8|70.7|71.4|71.5|72.1|72.4|74.2|73.3|72.3|73|73.2|72.4|71.1|70.5|69.5|69.5|71.7|70.4|70.1|69.6|68.4|67|66.7|66.6|67.7|66.9|66.4|66.6|67|67|67.4|66.8|66.8|66.3|65|65.6|65.4|67.2|66.5|68.8|69.5|68.6|68.7|67.5||66|66.5|66|65.7|63.5|61.9||63.6|62.8|61.8|59.9|59.8|61.3|62.2|62.6|63.5|62.3
05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL||4280|4260|4300|4260|4300|4260||4300|4300|4300|4240|4300|4240|||4300|4320|4320|4280|4280|4280|4260|4260|4360|4380|4360|4360|4340|4380|4360|4360|4360|4300|4300||4300|4300|4260|4300|4300|4280|4300|4280|4300|4400|4360|4340|4280|4320|4340|4320|4280|4340||4280|4260|4280|4300|4280|4240|4280|4280|4280|4280|4220|4280|4260|4280|4260|4240|4180|4240|4200|4200|4200|4220|4240|4280|4240|||4240|4220|4220|||4220|4200|4200|4240|4200|4240|4180|4180|4220|4200|4200|4260|4240|4240|4220|4220|4240|4240|4260|4220|4240|4280|4260|4280|4280|4260|4220|4320|4300|4280|4300||4320|4300|4280|4320|4320|4300|4300|4300|4360|4360|4300|4380||4360|4360|4340|4340|4340|||4320|4260|4240|4300|4300|4280|4300||4300|4280|4300|4260|4300|4300|4300|4300|4300|4240|4240|4200|4240|4240|4240|4240|4240|4180|4260|4240|4280|4300|4300|4240|4260|4260|4240|4200|4240|4220|4260|4220||4240||4240|4200|4200|4200|4260|4260|4280|4260|4220|4200||4200|4220|4200|4220|4220|4240|4220|4260|||4300|4280|4200|4260|4280|4240|4240||4240|4240|4300|4300|4300|4240|4300|4300|4280|4340|4300|4280|4300|4220|4260||4320|4340|4280|4320|4280|4340|4320||4260|4340|4340|4300||||4340|4340|4300|4320|4360|4340|4340|4320|4300|4320
05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|25|26.48|26.48|26.06|26.1|25.54|25.96|26.04|25.66|25.4|25.64|25.42|25|25.56|||25.66|25.34|25.5|25.3|26|25.72|26.18|26.28|26.6|26.76|26.38|26.5|26.58|26.32|26|26.14|25.7|25.26|25.1|24.98|25.4|25.76|26.04|25.7|24.88|24.86|24.94|24.18|24.58|25|24.66|25.42|25.82|25.56|25.3|25.5|25.14|25.74|25.56|26.14|26.68|26.98|27|27.32|27.12|27.6|27.72|28.74|28.6|28.84|29|28.78|28.3|28.34|27.48|27.48|27.08|26.94|26.6|26.38|25.92|25.5|25.78|25.78|||25.52|25.48|25.04|||25.28|25.08|24.9|25.04|25.24|25.22|25.28|25.78|25.1|25.8|27.22|27.46|27.18|27.18|27.46|27.86|27.42|27.04|26.94|26.86|26.52|26.26|26.58|26.4|26.2|26.32|26.36|26.62|26.3|26|25.9|25.44|25.8|25.96|25.94|25.72|24.64|24.12|24.04|23.74|23.6|24.98|23.58|24.16|23.48|23.16|23.16|22.96|23.1|23.14|24.46|24.12|24.4714|23.8004|23.6623|23.5044|24.0767|24.6688|24.3135|24.4122|24.4122|24.649|24.4714|24.7082|24.649|25.8134|25.4582|25.5569|26.0897|25.4779|25.32|25.1227|24.9648|24.4714|24.2543|24.4517|24.5504|25.0437|24.0965|24.8267|25.6555|26.5436|26.4647|26.1489|26.4252|26.9778|26.8396|26.9186|27.0764|26.7804|27.1357|26.8791|27.2146|26.1489|26.6225|26.3068|26.0108|25.695|25.991|25.7542|25.6161|26.0108|25.8134|24.728|24.8464|24.9648|25.399|25.2806|25.2608|26.6028|26.5436|27.2738|27.1554|26.8396|25.991|26.2673|25.8529|26.1094|26.0897|27.2343|30.9248|31.9313|31.7734|30.905|30.4709|30.1156|29.8986|30.0762|30.5498|30.688|30.313|30.5893|29.8483|29.3928|29.4918|29.6899|29.0957|27.8677|26.8179|27.2933|28.0459|27.9271|27.8281|27.729|27.4914|28.2836|28.3629||28.9372|29.0957|28.8382|30.7|30.4425|29.6503||30.1058|31.1556|31.6507|31.0763|30.7|31.6111|32.0667|30.5614|28.6203|28.3827
05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|27.08|27|27.16|26.98|27.02|26.94|26.48|26.12|25.98|26.3|26.36|26.18|26.16|26.64|||26.04|26|26.12|26.6|26.98|26.94|27|27.1|27.56|27.78|27.66|27.06|27.16|27.22|27.38|26.8|26.86|27.08|27.38|27.22|28.6|27.68|28.16|29|29.22|29.86|29.94|29.42|29.54|28.4|26.8|27.22|27.32|27.4|26.6|26.84|26.78|27.04|27.1|26.64|26.32|26.6|25.64|25.34|24.98|25.84|25.26|24.7|24.72|24.82|25.12|25.08|25.42|25.58|24.96|25.4|25.08|25.16|24.8|24.68|25.06|24.42|24.58|23.6|||24.04|24.26|24|||23.62|23|22.84|23.86|23.14|23.26|23.12|22.42|22.34|23.2|22.68|22.24|22.6|22.6|22.36|22.4|22.8|22.98|22.74|22.5|22.9|23.28|22.9|22.08|22.82|22.72|23.06|22.1|23.5|21|21.1|18.9|18.99|18.61|19.83|18.16|18|18.42|18.37|17.52|19.55|20.24|25.9|26.46|25.82|26.76|26.8|27.32|27.16|26.88|27.38|27.58|28.6|27.46|27.78|27.86|28.44|28.3|27.9|27.76|28.16|27.8|28.7|28.12|28.22|29.06|29.2|29.24|30.6|30.18|30|30.3|30.58|30.1|29.94|30.18|29.92|30.44|30.26|31.38|31.42|31.9|31.18|31.58|31.02|32.3|31.12|32.3|33.58|34.3|36.72|40.82|41.18|41.62|41.04|40.96|40.88|40.18|40.08|39.64|39.9|40|40.26|39.8|40.5|41.76|42|42.32|42.52|41.88|42.26|41|42.5|41.1|39.94|39.64|38.2|38.32|37.08|36.58|36.8|36.84|36.82|36.38|36.5|36.42|34.96|35.36|34.14|34.2|35.04|35.48|35.42|34.94|35.6|35.9|35.54|33.86|34.66|37.62|39.14|39.12|38.88|39.24|39.26|38.62|35.67||35.507|35.0178|35.0903|34.6012|33.0613|32.2642||33.1157|34.2751|34.2207|31.8838|32.6809|33.8041|34.4019|34.4744|34.8729|34.2932
05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|102.8|102.8|104|104.6|106.4|105.4|104.2|103.8|103|101.4|101.6|100.6|100.2|101.4|||102|99.3|98|97.4|98.4|98.2|99.7|100|102|100.4|101.6|99.1|99.7|99.1|100.4|100.8|100.6|103.8|100.2|99.2|100.8|105.2|106.4|103.8|100|101.4|101|101|101.4|103|99.7|101.4|103.2|103.6|101.4|103.6|103.6|101.4|102.8|101.6|100.6|100.4|100.2|99.2|96.8|97.1|96.6|99.5|99.1|102.4|102.6|103.4|97.9|96.2|95.6|92.8|90.3|90|87.9|87.7|86|83.8|83.5|81.9|||80.8|80.8|79.7|||77.6|78|77.4|77.9|78.9|78.1|78.1|78.3|77.8|78.8|80|80.4|80.2|81.2|78.9|79.9|78.3|76.9|75|73.9|72.4|72.7|72.6|73.4|73.9|73.9|72.4|72.3|71.8|70.8|70.8|71.3|73|70.9|71|68.7|66.3|66.5|67.2|66.5|66|67.1|68.1|71.5|71.7|70.8|73.7|73.2|74.5|73|75.3|75|76|75.3|74.5|75|75.9|77.5|77.2|76.6|76|74|73.1|73.6|73.5|74.5|74.8|73.9|74.7|74.8|76.3|77.4|76.6|76.5|75.6|76.7|76.3|75.8|74.3|76.7|80.1|78.4|77.2|77.2|78|79|78.2|78|77.7|78.9|78.4|78.7|79.1|77|78.8|77|76.6|76.1|76.4|76.2|75.4|75.4|76.5|74.3|75.1|76.5|77.3|77.2|75.9|78.4|77.4|77.6|75.5|75|73.9|73.8|73.7|74.4|74|74.3|74|74.7|74.4|73|73.5|73.2|73.5|73|72.9|71.4|72.5|72.8|72.4|71.2|72.9|71.5|71|68.9|68.1|68.2|68.2|66.5|68|70.5|71.5|73.9|72.6||71.3|71.1|70.3|74.4|70.1|68.7||69|69|67.3|65.3|64.4|68|67.5|67.9|66.5|65.9
05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|3285|3240|3240|3290|3360|3390|3400|3445|3445|3480|3465|3465|3445|3465|||3415|3340|3310|3250|3215|3075|3060|3080|3265|3280|3145|3055|3065|3050|3030|3015|2960|3005|2950|2945|2970|3015|3060|2995|2900|3010|3025|2955|3035|3020|2970|2975|3020|2930|2910|2935|2940|2940|2970|2945|3055|3065|3040|2935|2935|2905|2840|2805|2475|2525|2590|2575|2565|2570|2545|2565|2490|2630|2475|2590|2795|2690|2700|2715|||2695|2750|2740|||2735|2690|2670|2685|2685|2655|2665|2685|2660|2680|2720|2675|2660|2675|2645|2730|2680|2585|2645|2580|2560|2575|2560|2615|2640|2665|2635|2605|2615|2630|2600|2560|2615|2625|2620|2625|2535|2435|2460|2425|2405|2445|2470|2500|2530|2560|2485|2575|2580|2560|2645|2635|2630|2600|2585|2625|2550|2555|2475|2415|2325|2210|2150|2115|2095|2110|2120|2115|2265|2270|2290|2255|2300|2320|2330|2365|2350|2445|2405|2435|2460|2460|2420|2420|2415|2500|2415|2430|2380|2395|2445|2425|2425|2380|2420|2380|2440|2350|2335|2365|2265|2205|2255|2150|2150|2225|2240|2235|2180|2220|2215|2180|2170|2130|2150|2145|2080|2105|2080|2045|2040|2055|2060|2035|1968|1946|1912|1968|1910|1894|1906|1986|1958|1946|1998|1928|1924|1864|1866|1878|1956|1906|1948|2005|2035|2110|2180||2100|2090|2010|2030|2070|2020||1990|1902|1838|1770|1752|1792|1862|1928|1896|1854
05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|615|614|613|615|614|613|611|611|608|610|615|620|620|616|||637|624|629|617|621|615|615|620|620|605|618|620|622|620|618|620|614|600|602|598|598|601|596|596|592|594|594|595|592|591|590|592|597|592|594|597|593|597|597|604|605|605|600|602|600|598|593|601|594|604|603|601|605|600|604|597|595|605|600|598|593|600|614|620|||615|620|610|||605|600|600|592|596|597|583|588|595|595|583|581|578|581|590|583|580|582|589|591|588|590|599|602|603|608|604|598|591|591|595|600|584|572|582|579|580|578|562|555|558|563|557|565|565|564|571|571|570|584|582|589|588|590|588|587|598|596|595|591|595|583|592|585|594|581|598|600|615|593|593|599|600|600|603|598|585|585|582|592|590|579|573|584|585|575|562|567|559|554|543|541|540|541|543|530|543|539|547|543|545|547|548|559|563|565|558|555|560|570|575|565|563|565|570|568|568|576|574|565|574|573|570|577|582|569|567|551|570|564|560|574|582|583|584|581|591|580|580|573|573|575|580|588|580|555|549||542|527|515|523|519|510||510|505|502|480.5|479|484|480|488|487|480
05187|985791|/equities/investis-holding-sa|CHALL|97|96.6|96|96|96|96.2|96.2|96.6|95.8|95.8|95.6|96|94|93.8|||93.4|92|92|91.8|91|91.8|90.8|88.8|88.8|88.6|87.8|87.8|87.6|87.8|87.4|87.4|87.8|87.8|87.8|87.8|86.8|88|88|88|88.8|88.8|88.8|89|89|88|87.4|87.8|86.6|88|88|89|87.6|88.4|88|87.4|87.6|87|87.8|89|88|87.6|87.8|87.2|87.8|89|89.4|90|91|89|89.6|88.4|88|90|90|91|90|92|92|92|||91.4|90|89.6|||89.6|89.2|87.4|88|89.4|88.4|87.2|89|89|89|87.4|89|88.4|88.4|88.2|89|89|89.4|87.4|87.8|87.2|88|87.2|88.8|88.4|88.8|88.8|88.8|88|88|88|88.4|89.4|89.8|89.2|89|89|88.8|88|86|86|88.8|88.6|88|87|87|88.8|89|89|89|88.8|88.8|88.8|88.8|89.4|88.8|88|89|88.6|89|89|88.4|88.4|87.8|87.6|87.4|88.6|88.4|88.4|89.6|89.4|88.8|88.8|88.2|87.4|86.8|85.8|87|86|87|86.8|85.8|84.4|84.6|84.4|85.6|85.4|85.4|84|82|82|82.8|81.2|81.4|83|83|83.8|83.6|83.2|81.4|81.6|82|82.8|82.8|83.4|84.4|84|83.8|84|84.8|84.2|84|84.2|82.8|81.6|81.6|81.4|81.8|81.6|82|82|82|84.6|86|87|87.6|87.4|86.2|86.4|87|86.6|86.6|86.8|86.6|86.6|85|85|85|82.8|84|84.4|83.2|84.2|84.8|84.8|82.4|83||85.2|85|85.8|85.2|85.6|84.8||84.6|84.4|84.6|84.4|84.6|83|83.8|84.6|84.6|83.6
05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|172|172|175|177|173|178|178|177|174|175|174|171|175|177||||178|178|180|179|179|177|180|182|180||181|178|182|177|180|182|182|182|182|184|185|182|185|181|187|188|186|184|188|187|187|189|189|186|190|190|189|188|186|186|189|181|187|187|188|182|188|180|183|187|187|186|189|184|187|186|188|188|186|181|186|184|189|||187|185|177|||183|180|178|185|188|189|185|180|183|180|181|181|181|180|180|180|180|181|180|180|178|178|180|185|173|173|175|176|173|172|175|176|172|178|166|169|170|168|170|165|170|170|167|170|169|167|174|174|170|175|170|172|172|173|173|171|175|168|170|172|174|171|174|173|173|170|170|176|175|171|171|174|177|174|177|173|173|175|171|171|170|173|170|169|165|165|163|160|161|161|166|166|162|160||164|||162||162|162|162|161|161|164|163|165|162|162|164|164|160|160|162|152|154|155|155|153||154|154|154|152|154|153|150|151|153|157|156|151|153|153|152|151|153|150|150|150|153|152|152|150|153|152||150|152|150|150|153|151||148|151|149|148|149|151|151|151|150|148
05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|56.3|56.42|57.26|58.06|59.8|60.12|60.96|61.06|60.5|61.2|61.32|61.3|61.56|61.74|||61.74|60.44|61.32|60.88|61.44|61.16|61.5|60.98|61.04|60.3|60.8|58.76|59.18|58|58.88|58.6|58.9|59|58.28|56.06|56.28|57.42|56.16|56.7|55.8|56.54|56.64|55.18|55.06|54.18|53.66|54.3|55.36|55.36|54.6|55|54.48|54.9|55.3|55.48|55.62|54.2|55.28|52.88|54|55.26|54.42|54.8|54.7|55.84|55.7|55.04|55.22|54.92|54.64|55.1|54.32|54.5|54.16|54.38|54|54.24|51.5|51.44|||51|51.42|51.2|||51.2|49.7|49.1|49.92|50.84|50.02|49.82|49.44|49.26|50.36|50.88|50.28|50.78|50.86|51.32|51.52|52.98|52.44|52.44|51.9|52.1|51.62|50.56|49.83|49.51|50.08|50|49.71|48.54|47.9|48.79|48.96|48.33|44.85|44.86|43.99|43.97|42.36|40.94|40.17|40.44|42.43|43.11|43.8|43.38|43.69|44.14|44.06|41.5|40.51|41.05|41.44|41.46|41.05|41.29|40.35|40.44|40.24|39.68|39.55|39.27|38.33|38.97|37.23|37.76|38.2|38.05|38.42|40.76|40.26|41.49|40.97|41.39|40.75|41.19|41.18|40.62|41.9|41.58|42.01|42.51|42.08|43.3|43.25|42.82|43|42.41|42.68|42.22|42.15|42.84|42.27|42.59|42.94|43.27|43.48|42.72|41.62|40.54|40.9|40.71|40.51|40.75|40|39.87|41.04|41.49|42.06|41.45|41.72|42.93|41.67|40.98|42.24|42.01|42|41.41|40.82|40.71|40.28|41|40.65|40.7|40|40|39.1|39.65|40.05|39.5|39.67|39.78|41.27|40.41|40.55|40.93|40.84|41.13|41.01|41.25|41.3|43.23|43.7|44.77|45.02|43|44.23|42.67||40.9|41.67|40.46|40.81|39.05|37.68||38.8|38.8|36.94|34.78|34.04|34.86|36.34|36.86|37.58|37.77
05190|949717|/equities/jungfraubahn-holding-ag|CHALL|139.4|140|138.4|138.6|138.8|140.4|139.4|139.2|138.6|139.2|145|145.6|145.8|146.6|||148|147|146.8|148|144.6|142|143.4|140.6|142|145.8|145.6|146.4|145.8|144|144|143|144.6|146.8|143|143.2|146.8|144.2|144.6|148|145.4|145.8|143|140|138.2|138|137.6|137.8|139.2|138.4|137.8|137.8|136.6|138.6|138.2|137.8|138.4|136.4|138.6|137.4|137.6|136.6|136|138.4|135.6|138.4|139|136.4|138.4|136.8|135.8|136.2|135.6|138.8|136|138.4|137|136.6|137|140.4|||137.2|139.4|134.6|||133.4|134|133.2|137.6|142.6|141.4|140|136.2|137.2|135.2|140.2|141.4|141|140.4|141|137|134.4|133.4|136.2|131|127|127.2|126.2|126.6|125.4|126|130|127.6|121.4|119.6|122.8|121|124|106.6|101.6|109|102.2|103.8|101.6|100.6|101.6|105.6|107.2|109|107.2|108.6|113.2|114.6|115.6|115.6|117|115.6|119.4|119.8|114.2|115.6|115.6|115|114.6|115.8|115.6|114|113.8|114.8|120|120.4|119|118|122|122|121.6|121.4|122.8|121.4|122|123|120.8|125|126|126|125.8|123.6|127.6|127|129.8|128.8|128|129.6|126.6|127.4|128|127|128|128|131.2|130.2|132|128.4|129.8|129.8|127.8|126.6|126|124.6|124.2|125.6|123|123.6|124|125.6|123.4|122.2|120|119.6|119.8|120.4|119.6|119|119.4|119|119.4|119.6|122.4|122.2|121.8|119.2|123.2|119.8|121.6|120.4|123.6|124|123|124.2|127|124.2|130|127.4|127.6|126|130.2|129.2|129.6|133.2|137.4|133|129.6||125.4|124.6|132|130|120.2|121.6||118.4|122.2|122.4|119|119.6|120|123.8|125|122.2|125.4
05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|198.2|197.2|197|197.2|200.5|202.5|199.6|202|200.5|196.8|201|200.5|196.4|201.5|||201|192.8|193.8|192|192.6|193|191.2|193.2|195.8|197.8|202|196.8|198.8|194.4|192|192.4|194.6|197.2|196.8|187.4|192|195.8|192.8|193.6|193|197.4|197.4|192.4|202.5|197.6|195.8|194.2|204.5|203.5|203|207.5|208|205.5|208|206|213.5|213|208.5|203.5|198|201|200|203.5|203.5|206|211.5|210|206.5|209|207|208|210|209.5|207.5|207.5|198.2|192.2|193.6|196.6|||193.6|195.2|194|||192.4|189|188|189.2|189.6|180.2|181.6|179.8|181|180.8|187.4|179|181|185.8|184.8|185|181.8|177.6|180.8|176|173.4|173.8|177.8|180.4|183.6|182.6|180.2|181.4|176.8|176.4|176|174.4|178|175|177.2|173.4|172.2|168.8|161.6|160.6|155.4|159.6|161|166.4|167|169.4|165.4|171|174.2|175|175.6|175.4|176.8|175.4|175|175.6|176|177|176.2|172.8|171|169|166.8|163.6|162.8|167.2|164|163.4|172.6|174|176.6|177.4|178.8|180|181.4|184.8|182|185.6|183.4|189|191.8|186.8|187.2|183|180.4|182.4|180.2|182.4|183.2|178.6|181|180|181.2|177.6|177.2|174.2|170|166.6|166.4|164|164.6|160.8|162.2|157.6|158|163|161.4|164.8|164.4|165.8|165.2|165.2|164.8|163.8|166|165.4|164|169|169.6|166.2|158.8|167.8|170|170|170.8|172.2|172.8|173.8|174|170.8|172.4|173.6|172.4|171.6|169|170|170.4|163.6|165|165.8|168.6|170|169|172|169.8|170.4|175||165.2|162|155.4|156.2|155.6|152.2||151.4|151.6|145.2|136|134.4|135.8|140.2|139.8|141.2|135.2
05192|1081717|/equities/klingelnberg|CHALL|23.5|23|23.5|23.5|24.5|24.8|24.8|24.8|25|24.6|25.1|25.3|25|25.4|||25|24.8|24.8|24.2|22.7|22|22.4|22.4|21.8|22.4|22.4|21.9|21.5|21.1|21|21|21.7|21.4|21|21|21.1|21.4|21.2|22|21.6|21.6|21.6|21.2|21.6|21.9|21.1|21.2|21.2|21.8|21.3|21.6|21|21.4|21|21|21|21.1|20.9|20.4|20.1|20.2|20.4|20.9|20.4|20.9|21.6|21.3|20.7|22.1|21.2|21.8|22|22|22.4|22|22|22.1|22.9|22.9|||21.8|21.4|20.9|||19.35|19.2|18.3|19.2|19.1|19.2|19.15|18.5|18.85|19.2|19.45|19.45|19.35|19.3|19.25|18.8|19.05|19|19.45|18.7|18.6|18.5|18.8|18.7|18.5|18.95|19.6|19.5|18.3|17.45|17.25|16.9|15.55|15.05|14.95|14.95|15.15|14.6|14.5|14.5|14.9|15.05|15.5|15.55|15.5|15.4||15.65|15.65|15.5|15.65|15.5|15.55|15.65|15.6|15.95|15.95|15.7|15.7|15.5|15.65|15.45|15.65|15.4|15.65|14.95|14.65|14.85|15.15|14.95|15|14.95|15.15|15.1|14.85|15.1|15.15|15.05|15.35|15.45|15.25|15.3|15|15.25|15|14.8|15.05|15.2|15.05|14.7|15|14.95|15.4|15.35|15|15.2|15.65|15.55|14.65|14.2|14.5|14.2|14.45|14.7|14.7|14.45|14.25|14.7|14.15|14.9|15|14.75|14.45|14.6|14.4|14.5|13.9|14.15|13.65|13.7|13.8|14|13.2|13.25|13.25|13.4|13.5|13.4|13.65|14|14.4|14.2|12.9|12.95|12.8|12.85|12.5|12.85|12.6|12.65|13|13.5|13.85|13.5|13.2|13.25|13||12.9|12.9|13.05|12.95|12.6|12.75||12.7|12.9|12.5|12.6|13.35|14.35|15|15|14.9|14.9
05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|223|222.8|222.4|222.6|228|230|227.4|228|226.6|228.6|233.4|230|232|235.6|||229.6|228.6|231.8|228|226.6|227.6|227|231.2|236.2|229.2|236.8|230.4|230.8|241|241.2|244|250|254.4|248|237.6|240|240.6|239|239.8|235.4|237|240.6|238.4|241|242.8|240.8|241.2|241.8|239|238.2|237.8|240|240.4|241|244|245|245|239|231.2|228.4|219.4|212|208.4|191.9|197.5|199.2|198.3|199.2|205.6|202.6|204.6|200.2|198.7|198.3|186.4|183|177.7|177.3|180.5|||176.3|173.9|172.3|||170.5|171.3|174|172.5|173|170|172.5|168|163.5|162.1|165.9|166.7|169.5|173.3|172.8|174.3|179.8|180.1|182.1|175.5|175.4|174|172.4|172|170.6|172.9|174|171.3|166.5|167|167.1|166.7|169|165.9|167.2|168|168|168.5|166|162.4|162.1|161.5|162.9|166.6|165|166.8|169.2|172.4|173.6|170.4|178.1|182|183.7|180|178.9|177.7|176.6|168.4|164.4|163.3|159.9|158.3|157.5|154.1|153.2|157.7|151.6|151|159.4|158|158|158|158.9|157.9|157.4|159.9|160|160.7|157.5|152.9|154.6|154.8|152.7|150.4|148.7|148.2|141.7|143.9|142.7|144|145.7|146.6|150.8|154.4|146|145.9|144.1|138.9|138.2|138.3|138.9|137.4|136.1|134|136.2|138.3|143.3|145.9|147.7|151.9|151.3|153.1|148.9|149.3|148.9|150|148.2|149.6|149.6|151.4|153.4|154.1|154|154|153.9|155.7|153.8|154.1|144.7|145.4|141.6|142|136.5|137.7|138.9|135|134.7|133|134|132.6|142.9|146.9|151.5|157.4|156.3|157.1|157.8||150.6|152.3|150|146.9|135.2|134.3||132.4|130|127.8|122|124.8|130.7|134.5|137.8|138.1|133.9
05194|949718|/equities/kudelski|CHALL|4.235|4.25|4.285|4.4|4.555|4.495|4.42|4.45|4.52|4.52|4.48|4.55|4.605|4.51|||4.35|4.37|4.26|4.335|4.35|4.35|4.4|4.5|4.55|4.62|4.7|4.655|4.715|4.685|4.73|4.7|4.68|4.7|4.7|4.645|4.71|4.82|4.76|4.775|4.635|4.72|5.03|4.775|4.9|4.89|4.78|4.9|5.01|4.97|4.99|5.02|4.78|4.755|4.765|4.73|4.805|4.86|4.73|4.945|5.06|5.18|4.675|4.35|4.26|4.35|3.745|3.84|3.6|3.645|3.565|3.58|3.555|3.57|3.54|3.68|3.61|3.605|3.745|3.64|||3.45|3.48|3.36|||3.335|3.36|3.32|3.425|3.42|3.365|3.35|3.37|3.445|3.405|3.52|3.46|3.445|3.51|3.45|3.41|3.48|3.645|3.48|3.45|3.4|3.39|3.38|3.375|3.405|3.355|3.45|3.48|3.395|3.29|3.39|3.35|3.28|3.1|3.18|3.185|3.19|3.255|3.235|3.27|3.28|3.1|3.17|3.26|3.18|3.22|3.21|3.28|3.25|3.33|3.445|3.37|3.545|3.45|3.555|3.47|3.38|3.295|3.33|3.3|3.2|3.205|3.19|3.24|3.32|3.48|3.5|3.505|3.6|3.57|3.6|3.555|3.69|3.735|3.61|3.525|3.41|3.45|3.645|3.15|3.17|3.14|3.14|3.15|3.175|3.12|3.11|3.19|3.18|3.15|3.495|3.37|3.4|3.52|3.545|3.56|3.34|3.33|3.26|3.325|3.35|3.26|3.405|3.325|3.35|3.43|3.4|3.375|3.335|3.395|3.4|3.365|3.35|3.365|3.35|3.35|3.23|3.24|3.24|3.31|3.32|3.35|3.39|3.42|3.435|3.34|3.44|3.365|3.375|3.37|3.36|3.51|3.43|3.525|3.58|3.535|3.55|3.5|3.43|3.31|3.73|3.86|3.915|3.99|4.105|3.555|3.275||3.02|3.1|3.065|2.96|3.025|3.03||3.09|2.995|3.035|3.11|3.07|3.165|3.33|3.35|3.385|3.47
05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|292.3|287.8|285.2|283|283.2|283.7|281.9|278.6|279.4|275|275.9|272.6|269.6|274.3|||273.9|269.7|271.9|267.8|266.9|269.6|272.5|268.1|270.8|267.3|269.5|260.5|257|251.8|251.3|252.1|248.1|248.3|244.1|240|245.5|237.7|221.9|222.5|215.7|215.5|213.9|210.8|214.8|210.1|206.4|207.9|210.9|210.7|208.5|203.2|204.6|207.7|205.2|202.8|203|207|207.3|205.2|203.1|208|205.6|205.5|204.3|205.4|207.5|203.4|201.8|203.4|201.8|207.3|206.6|204.9|199.05|202.2|200.8|196.85|202.2|203|||200.8|202|202.8|||199.55|199.95|200.7|203|202|201.7|198.1|199.55|199|196.5|197.1|196.6|194.65|194.2|195.3|196.05|201.6|205.7|202.6|201|199.2|199.7|195.9|196.5|192|193.75|192.1|189.4|192.15|191.35|188.95|186|190.85|196.8|195.25|191.8|188.05|186.1|183.1|182.45|182.5|186.85|185.5|188.1|189.6|192.1|187.9|185.1|185.5|184.3|187.25|185|183.2|181|180.45|180.7|177.1|180.2|180.7|182.85|179.3|181.3|179.7|179.8|180.6|180.8|178.25|174.1|177.4|177.65|178.4|176.45|175.7|174.75|174.9|176.15|172.8|172.2|171.75|174.5|177.1|175.75|175.05|175.5|174.75|174.2|171.2|169.4|168|168|168.5|166.7|167.2|165.15|166.4|166.8|163.35|161.05|161.6|161.45|159.25|159.5|160.4|156.9|158.75|160.45|160|160.1|159.7|161.3|161.15|158.9|162.65|159.9|160.45|160.3|157.2|156.85|157.2|155.4|156.85|158.4|159.65|158.45|158.15|157.35|157.4|156.25|154.3|153.8|157.3|155.55|156.35|154.05|152.85|145.95|142.75|139.6|140.85|140.35|144.45|145|145.7|148.8|147.8|148.9|144.7||138.4|141.9|136.85|138.8|139.25|137.15||141.75|137.95|137.95|133.25|130.35|133.15|136.8|137.1|136.8|134.65
05196|14155|/equities/cytos-biotechnology|CHALL|2.1|2.09|2.06|2.07|2.07|2.15|2.12|2.12|2.09|2.09|2.07|2.08|2.03|2.06|||2.02|2.01|2.15|2.05|2.07|2.09|2.16|2.15|2.15|2.09|2.23|2.2|2.24|2.19|2.24|2.22|2.24|2.24|2.25|2.2|2.2|2.27|2.27|2.19|2.21|2.21|2.24|2.18|2.2|2.25|2.2|2.21|2.22|2.24|2.15|2.2|2.16|2.1|2.15|2.2|2.16|2.2|2.17|2.19|2.2|2.2|2.25|2.28|2.28|2.25|2.3|2.12|2.11|2.11|2.09|2.09|2.07|2.08|2.05|2.05|2.07|2.11|2.02|2.07|||2.02|2.09|2.06|||2.1|2.13|2.07|2.13|2.13|2.1|2.1|2.08|2.1|2.09|2.1|2.12|2.12|2.09|2.06|2.1|2.11|2.1|2.13|2.15|2.14|2.15|2.12|2.15|2.15|2.07|2.06|2.12|2.08|2.14|2.14|2.09|2.05|2.02|2.05|2.05|2.1|2.01|2.05|1.96|2.06|2.05|2.05|1.955|1.955|1.9|1.895|2.02|2.04|2.1|2.19|2.23|2.38|2.45|2.49|2.3309|2.4046|2.3954|2.3033|2.3125|2.3678|2.3033|2.3401|2.3033|2.2111|2.1559|2.2111|2.1835|2.2388|2.1651|2.1927|2.2204|2.2388|2.2388|2.423|2.3954|2.377|2.4138|2.3309|2.3033|2.4875|2.4507|2.3493|2.3401|2.248|2.3309|2.3217|2.2664|2.3493|2.3401|2.3678|2.3862|2.4046|2.2296|2.2664|2.3678|2.6626|2.2756|2.0822|2.0822|2.0637|2.0822|2.0822|2.1098|1.9808|2.0453|2.0361|2.1098|2.0914|2.0637|2.0729|2.0085|2.0453|2.0637|1.99|2.0269|2.0269|2.0453|2.0453|2.0637|2.119|2.119|2.119|2.0361|2.1098|2.0453|2.119|2.1466|2.1559|2.0545|2.1927|2.2111|2.1927|2.0637|2.0453|2.0914|2.0361|1.9992|1.9716|1.9716|2.119|2.1006|2.1927|2.0822|2.1651|1.9347|1.9532||1.944|1.944|1.9532|1.9532|2.0085|2.0729||2.0637|1.7873|1.8012|1.7505|1.7505|1.8104|1.8058|1.8012|1.861|1.861
05197|1084287|/equities/lalique-group|CHALL||34.6|33|35|35|35||35.8|33.8|35.2|35|35.2|35.2|33.8|||33.8|34.6||33.2|33.2|34.6|34||34|34.2|34.8|33.2|33.4|33.4|||33.2|||33.2||35.8|33.2|34.6||33|35.6|33.2|33.2|33|33|35.4|36.2|34.4||33.8||34.8|||34|34.6|||34.8||34|34||||36|35.4|35.6||33.8|35.6|34.2|35|36.2|36.2||33.8||||36.6|34.4|35.8|||36.8|36|35.6|37|37|36.8|37.4||34.4|34.4|34.4|33||33.4|34.4|34.4|34.4|35.6|35.6|37.6|37|36.8|40|34|33|32|31|31|30|29|29||27.6|||27|||26.6||27|26.8|26.6|27.2|29||||||29.8|30|29.6|28|30|29.2||29.2|27.2||||29|29|||30|29|29||29||29.6|29.6|29|30|30||29.2||30|30|29.6|28.4|28.2|29.6|||30.8|||30.8|32|30.8|||29.4|28.2||29.8|30.2|30.2|30.2||30||30||||30|29.6||29|30.4|30||30.6|31.4|31|30.8|30.6|31.8||32.2||||32.6||||31.8|||32|||32.4||34|34.2|34|34.4||34.2|33||33.6|33|31.8|31|31|||31|30.6|30.6|29|30|30.8||||30.2
05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|67.1|67.05|66.7|66.15|67.75|68.05|68.25|67.1|66.7|66.55|67.6|68.8|69|68.55|||67.65|63.6|61|60.5|59.6|60.2|61.1|61.25|62.95|62.55|63.7|64.4|64.95|64.75|64.15|64.65|63.3|63.55|63|61.5|61.7|63.55|63.6|65.05|63.1|62.1|61.85|60.4|62.35|60.4|59.95|61.05|62.3|60.5|60.35|61|60.55|60.25|60.95|61.6|64.55|64.4|64.4|63.8|65.8|66.65|70.25|72.9|71.95|74|75.5|75.3|75.3|76.8|76.55|79.7|77.2|78.95|77.15|75.3|69.05|68.35|68.8|68.25|||69.4|69.05|69.95|||67.55|68.45|67.3|69.4|68.7|68.2|67.45|66|64.4|65|64.9|65.45|64.25|64.8|64.25|65.85|66.5|65.4|69.2|67.95|68.8|68.5|67.75|68.2|67.15|67.25|67.35|66.4|65|64|64.3|62.05|61.6|56.9|57.25|55.2|55.05|51.2|51.2|50.5|50.75|51.5|51.95|53.85|52.35|52.65|53.15|53.85|52.85|52.45|52.3|50.7|49.8|53.2|52.65|50.85|52.5|51.1|50.25|50.2|50.45|49.56|50.15|49.56|48.44|50.75|51.05|52.8|53.45|52.9|54|53|52.55|53.75|54.95|55.15|55.8|55.7|55.1|55.8|55.5|54.75|54.65|58.05|59.3|61.2|59.2|59.5|58.95|58.6|58.5|59|59|58|58.6|57.6|59.35|56.6|57.6|55.75|56.25|56.85|56.55|56|56.2|58.35|58.65|59.2|58.7|60.2|59.55|60.15|59.15|59.6|59.9|59|58.1|58.7|59.1|59.1|61.2|61.5|62.8|62.45|61.05|60.85|61.3|61.45|60.05|60.4|61.75|63.25|63.3|62.65|65.8|67.85|66.45|63|63.2|63.45|64.05|66|67.45|70.65|66.45|66.85|64.65||63.2|63.4|61.95|60.8|60.9|61.15||59.7|57.3|56.4|53.55|53.1|55.5|57.6|58.45|57.6|57.5
05199|100240|/equities/bravofly-sa|CHALL|37|37.5|36.9|36.9|38.5|39|38.8|38.2|38.5|38.4|38.2|38.4|39|39.4|||38.8|37.7|36.6|36.9|35.5|33.6|34.1|34.1|35.3|34.7|36.5|32|31|31.5|30.8|31|29|30|30|29|30.1|31|28.8|28.2|27.5|27.6|26.4|25.2|25|24|23.5|23.4|24|24|23.6|23.2|24.5|24|23.6|23.9|24.1|24|23.8|24.3|23.1|24.3|22.8|24|23.7|24.6|25|24.6|25.6|25.8|26|26.7|26.4|26|26|26.4|26|26.3|26.5|27.1|||26|25.9|25|||24.7|24.2|23.4|24.4|24.6|25|24.2|23.8|24.3|24.2|25|25|25.9|25.4|26.2|26.2|26.7|26.8|26.9|26.2|26.5|25|24.1|23.8|24.2|24.5|24.5|24.4|22|21.5|21.1|20.2|19.55|16.5|16.5|16.35|16.5|16|15.65|15.85|15.55|16.6|16.5|16.95|16.85|16.6|17.65|17.05|16.9|17.2|18.2|18|18.5|19.1|18.5|18.4|18.55|18.6|18.9|19.2|19.1|18.75|19.15|18.15|18.55|18.25|18.85|19.05|19.6|20|19.75|19.4|19.75|20.5|21.3|20.9|20|19.45|19.8|19.9|20|19.45|19.65|19.45|19.65|19.95|19.8|19.9|20|20.4|20.3|20.3|19.9|20.6|20.8|20.1|20.5|19.8|20.5|20.6|20.5|20.4|19.45|20.5|20.7|20.8|21.5|21.3|22.3|22.5|23.6|23.4|22.3|22.3|22.6|22.1|21.9|22|22.4|22.6|23.2|23.6|24|23.2|23.3|23.6|22.8|23|24.3|24.1|25|25.4|24.1|25.5|25.9|26|26.3|24.2|24|25|26.7|27.4|30|27|25.5|23.6|21||20.2|20.2|20.4|19.4|17.1|16.55||16.7|16.9|17.2|16.95|15.75|17|17.5|17.5|18|18.4
05200|949719|/equities/leclanche-sa|CHALL|0.95|0.96|0.92|0.91|0.95|0.96|0.976|0.99|0.97|0.978|0.996|0.994|0.95|0.97|||0.98|1.01|1.03|0.978|0.968|0.92|0.902|0.9|0.916|0.91|0.936|0.912|0.928|0.928|0.95|0.95|0.95|0.972|0.97|0.986|0.96|1|1.01|1.02|1|1.02|0.98|0.962|1|1.025|1.035|1.01|1.04|1.045|1.035|1.045|1.05|1.025|1.05|1.05|1.06|1.05|1.07|1.12|1.045|1.02|1.07|1.09|1.07|1.04|1.09|1.07|1.03|1.03|1.06|1.075|1.09|1.085|1.09|1.12|1.12|1.1|1.115|1.115|||1.12|1.055|1.075|||1.07|1.045|1.01|1.085|1.055|0.966|0.896|0.88|0.97|1|1.05|1.07|1.045|1.07|1.135|1.18|1.205|1.07|0.958|0.87|0.81|0.766|0.71|0.79|0.7|0.62|0.57|0.56|0.556|0.542|0.536|0.518|0.54|0.522|0.524|0.52|0.534|0.53|0.53|0.514|0.51|0.526|0.558|0.55|0.552|0.55|0.552|0.55|0.55|0.55|0.56|0.556|0.57|0.57|0.556|0.58|0.552|0.566|0.566|0.56|0.56|0.56|0.54|0.54|0.55|0.564|0.58|0.57|0.57|0.59|0.574|0.59|0.598|0.584|0.582|0.592|0.57|0.576|0.596|0.59|0.62|0.6|0.62|0.6|0.594|0.6|0.6|0.59|0.616|0.618|0.62|0.59|0.61|0.61|0.616|0.616|0.618|0.606|0.592|0.584|0.616|0.61|0.61|0.638|0.61|0.62|0.638|0.638|0.636|0.65|0.63|0.644|0.638|0.638|0.632|0.602|0.62|0.628|0.63|0.63|0.66|0.654|0.636|0.62|0.626|0.6|0.58|0.57|0.6|0.58|0.61|0.6|0.596|0.584|0.61|0.676|0.704|0.734|0.804|0.83|0.874|0.96|0.96|1.03|1.09|1.035|1.035||0.548|0.55|0.526|0.51|0.498|0.502||0.512|0.544|0.55|0.566|0.54|0.568|0.6|0.57|0.532|0.57
05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|1818|1816|1790|1800|1834|1850|1860|1872|1900|1908|1912|1876|1846|1844|||1846|1826|1856|1854|1862|1864|1914|1944|1940|1950|1944|1930|1904|1914|1908|1968|1950|1898|1846|1858|1856|1852|1830|1846|1804|1852|1828|1782|1768|1760|1762|1776|1790|1800|1810|1858|1862|1870|1902|1900|1934|1874|1800|1792|1824|1876|1860|1890|1878|1952|1910|1892|1850|1898|1870|1892|1838|1838|1890|1786|1784|1770|1786|1776|||1728|1770|1730|||1662|1644|1666|1690|1720|1726|1718|1716|1660|1686|1662|1672|1658|1690|1690|1720|1708|1682|1700|1708|1714|1704|1718|1722|1708|1714|1708|1718|1674|1688|1678|1634|1642|1636|1638|1714|1640|1650|1662|1648|1620|1658|1674|1730|1730|1700|1782|1746|1724|1718|1752|1754|1766|1760|1752|1776|1796|1800|1794|1800|1726|1750|1748|1714|1692|1722|1740|1728|1742|1752|1756|1776|1700|1720|1700|1724|1696|1700|1644|1666|1756|1654|1612|1584|1590|1566|1558|1530|1542|1540|1546|1530|1500|1476|1492|1486|1492|1460|1486|1488|1494|1494|1492|1426|1406|1442|1388|1382|1374|1370|1360|1362|1316|1310|1334|1334|1340|1340|1354|1374|1384|1402|1418|1408|1400|1386|1400|1360|1374|1350|1340|1348|1340|1328|1316|1310|1304|1300|1292|1314|1290|1300|1350|1376|1350|1358|1336||1350|1356|1348|1300|1320|1318||1290|1240|1132|1128|1130|1176|1226|1328|1320|1300
05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|44.55|45.1|45.2|45.65|46.2|47.2|46.45|46.9|47.3|47.25|47.6|47.45|47.4|48|||46.85|46.65|46.7|46|46.7|46.9|48|45.65|45.3|44.45|45.5|44.15|44|44.35|44.85|44.6|43.5|43.1|43.45|44.1|44.3|44.65|43.9|44.3|42.75|44|44.5|44.35|45.1|45.7|45.25|46.5|47.3|46.75|45|45.55|41.1|39.85|40.2|39.3|38.4|38.6|37.5|36.3|35.85|36.75|36.05|36.1|35.95|35.6|35.1|35.15|34.9|35.6|34.8|35|35|35.05|35|35.8|35.95|36.1|36.2|36.4|||35.05|36.1|36|||35.25|34.5|34.45|35.1|35.3|34.45|33.9|33.75|33.65|34.1|34.5|33.65|34.1|34.15|33.9|34.9|34.7|33.3|34.3|34.2|34.2|34.65|35.1|35.9|36.35|36.9|36.45|37|37.15|36.5|37|37.1|35.85|35.8|36.25|35.2|35|33.8|32.45|32.45|32.65|33.6|33.95|34.9|33.75|33.55|33.95|35|34.5|34.4|34.7|34.45|34.7|33.4|33.7|33.35|33.95|34.05|32.6|32.7|32.8|31.65|32|31.95|31.3|31.95|32.4|32.35|34.15|33.4|33.15|33.3|33.65|33.4|33.7|33.8|33.35|34.2|33.7|35.35|36.25|36.1|36.05|37.05|37.2|37.45|36.8|36.5|36.5|35.8|36.25|36.15|37.05|36.65|36.6|36.7|36.9|35.3|35.25|36.3|36.75|37.5|36.95|36.6|37.55|38.2|39.35|40.2|39.3|40.15|47.05|46.55|44.9|44|44.9|44.9|44.7|43.8|44.1|43.65|44|44.5|45.5|42.95|44.15|41|39.75|36|35.55|35.15|36.6|37.1|37.25|36.8|38.15|37.65|37.3|36.05|35.45|36.45|37.15|36.9|37.05|36.65|36.15|37.05|36.3||34.4|36.7|36.5|36.3|35.25|35||34.85|35.5|34.7|33.05|32.5|33|34.05|34.45|35.3|35.05
05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|54.2|54.7|54.6|54.4|55.5|55.7|55.3|54.1|54.4|54.8|55.7|55.3|54|54|||53.7|53.9|53.8|53.5|52.8|52.9|53.1|52.6|52.6|52.3|52|52.7|52.5|52.2|52.2|52.3|53.3|52.4|52.2|52.1|51|51|50.8|51|51|52.1|50.5|50|50.1|51.2|51.6|52.2|52.6|51.9|51.3|51.6|51.3|51.5|51.3|51.2|51|51.5|52.1|51.7|51|51.4|52.1|52.3|52.1|52.8|53|53|53.4|53.3|53.2|53.4|52.7|52.7|52.8|54.3|53.5|54.3|54|54.2|||52.5|53.9|53.1|||53.5|52.8|52.3|52.4|52.2|52.4|53.1|53.6|54.4|54.6|54.8|55.3|55.6|55.2|55.6|55.6|56.2|55.1|55.6|55.1|54.9|55|55.2|55|55.2|55.3|53.8|54|53.8|54|53|54|54.1|53|53.9|52.8|53|52|51.7|50.4|51.4|52.1|52.1|51.8|51.5|51.2|51.8|51.9|52.8|53.5|55|53.6|54.9|53.7|53.2|52.6|53.5|51.5|50.9|50.9|52.1|52.4|52.8|52.8|53.1|53.1|53.5|54|53.6|53.9|53.5|56|55.8|56|56.8|56.9|55.9|56.5|55.6|55|57.2|58.5|59.4|58.9|57.9|57|55|54|53.4|54|54.5|54.6|53.8|54.1|55|54.6|54.3|53.9|54|54.1|53.2|53|54.5|55.3|55.7|55.6|54.2|56|57.4|57.7|56.3|57.6|56.4|57.2|58.3|58.1|58.8|58.6|58|57.8|58|57.2|58.1|58|58|58|58.2|58.6|58.5|56.2|58.2|57.5|58.8|58.5|59.5|58.9|58.6|59.3|57.8|58.7|59.6|60.9|61.1|60.8|61.5|61.6|60.9||59.6|57.9|57.6|57.8|58.3|57.3||57.5|55.4|54.9|54.5|53|52.5|53.7|55|54.6|55
05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|91500|91000|91500|91400|91400|90200|88900|89700|89600|90400|91000|90900|88000|87700|||87400|86500|87900|87500|87500|87700|86800|86900|86400|86000|86100|85700|85900|86600|86200|86100|85700|85500|84100|84500|84300|84600|84300|81600|80500|82600|82900|83700|84300|85200|85600|85900|85600|86200|86000|84900|84800|85100|85100|85500|85500|85000|85400|83800|83100|84900|85000|86400|85800|86600|86800|85100|85400|87800|87100|86900|86800|86900|87300|88100|88000|88300|88800|89400|||88400|89000|87500|||87900|87200|86300|88200|87800|86800|85200|85900|86600|85800|85000|84000|84000|83900|83200|83200|81600|80800|82000|81400|81800|81700|82500|84400|84000|85000|83400|84400|84200|83700|83300|82900|83200|82500|81700|83200|81400|79900|79300|79300|77500|80200|80700|81400|80800|81700|83000|82700|83300|82700|84800|85500|85400|84900|84400|83400|83100|83200|83300|82200|82000|81200|81800|81700|81800|82700|82500|82100|82900|82600|82500|81000|81200|81300|81500|80600|79500|80000|80100|80900|81200|80500|79800|80200|81300|81400|80500|81100|79700|81100|81700|81400|80900|80500|80900|79400|79000|77300|77500|78000|78500|78400|77500|78100|79400|79300|78200|78700|78900|79700|78500|79100|82400|83500|83600|83400|82500|82400|82300|81000|81000|81000|80700|80300|80600|80300|81400|81000|79700|80000|80500|81000|80000|80800|80500|81000|81800|79700|81300|81400|82800|83700|83600|83400|84800|85600|86000||83400|83300|82100|84000|83400|83400||84000|83500|82900|81100|80600|82400|83000|82500|81800|81200
05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|8600|8585|8690|8680|8695|8610|8580|8605|8545|8600|8730|8725|8415|8390|||8365|8250|8310|8405|8335|8305|8205|8175|8280|8145|8125|8195|8210|8325|8235|8255|8220|8205|8090|8115|8135|8070|8050|7780|7625|7790|7835|7875|7990|8055|8115|8205|8205|8185|8205|8060|8050|8040|8050|8070|8000|7970|7955|7835|7730|7900|7965|8045|7950|8010|8030|7945|8075|8530|8435|8425|8470|8355|8470|8525|8505|8545|8635|8665|||8630|8590|8490|||8485|8440|8340|8470|8475|8390|8210|8305|8345|8255|8155|8000|8000|7995|7860|7915|7795|7755|7725|7720|7720|7665|7820|7970|7905|7950|7835|7900|7910|7680|7630|7630|7565|7445|7500|7625|7440|7270|7270|7280|7195|7365|7425|7485|7450|7520|7735|7685|7730|7725|7915|7990|7995|8020|7990|7900|7875|7925|7890|7795|7775|7725|7795|7780|7780|7855|7805|7765|7835|7820|7805|7715|7730|7725|7770|7725|7560|7600|7585|7755|7780|7720|7695|7700|7785|7790|7705|7825|7655|7715|7785|7685|7585|7560|7580|7415|7330|7225|7260|7195|7210|7200|7065|7060|7225|7125|7065|7130|7190|7200|7185|7365|7700|7760|7810|7780|7620|7640|7660|7570|7510|7525|7490|7415|7440|7615|7800|7710|7605|7605|7640|7640|7635|7630|7635|7710|7835|7670|7710|7750|7775|7880|7810|7790|7995|8125|8260||8010|7840|7770|7850|7980|7845||8030|7970|7860|7740|7765|7975|8000|7885|7830|7710
05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|106.35|105.05|103.75|102.65|104.55|103.9|101.95|101.65|100.95|100.1|100.65|100.1|98.64|101.2|||100.65|99.14|96.84|96.02|97.5|95.48|95.84|98.92|96.9|94.74|94.24|92.06|94.28|92.28|91.44|92.22|89.8|89.86|87.96|86.18|89.1|95|99|98.54|97.02|98.54|98.82|98.38|103.15|104.6|102.85|102.65|106.35|105.8|104.8|104.45|103.3|103.75|102.35|99.72|98.8|98.18|97.86|94.28|92.86|95.02|92.6|90.9|92.4|91.94|91.86|88.68|86.98|92.94|90.62|92.14|92.08|91.1|90.78|92.9|90.72|87.4|87.34|87.4|||85.92|85.36|84|||84.02|84.76|83.46|82.68|82.26|81.34|79.72|79.54|80.1|79.26|79.86|79.42|78.54|77.04|77.14|78.02|79.34|80.38|78.36|78.14|76.42|74.68|74.86|76.46|74.9|73.52|73.66|75.56|75.06|74.94|76.34|71.6|73.62|84.7|84.8|81.06|79.92|77.64|77.2|78|77.4|79.16|78.2|78.98|80.98|83.98|85|73.4|73.3|72.34|73.64|73.96|73.32|72.28|70.82|70.06|69.54|73.3|72.04|71.6|71.68|70.66|68.38|67.62|68.32|68.6|66.72|65.54|64.78|64.66|64.82|64.54|64.1|63.14|63.3|63.62|62.84|64.1|62.74|64.54|68.68|68.3|66.82|65.5|66.68|67.58|66.8|67.5|67.86|68.5|68.24|66.84|68.46|67|68.26|67.32|66.28|65.56|67.54|66.9|66.9|66.4|68.28|66.28|65.22|65.06|64.42|64.96|63.7|66.64|67.8|66.1|66.2|65|63.84|62.84|61.42|63.96|63.1|62.4|61.74|61.82|62.32|60.98|61.6|60.74|61.86|60.68|59.68|59.14|59.22|59.84|59.38|58.54|58.58|59.26|57.88|55.8|55.16|55.68|57.06|56.42|55.2|55.68|56.4|55.62|55.54||56.68|55.38|52.66|55.46|56.14|54.78||54.98|54.4|53|51.44|50.84|52.38|51.32|48.94|49.09|48.11
05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|557.8|563.6|557.4|550.4|556.4|558.4|562.2|555.6|548.4|536.4|548.4|538.2|535.4|537.8|||536|528.4|528.6|544.2|548.6|547.4|554.2|559|552.2|541|542.8|542.4|552|544|546|552.6|544|545|541.8|533.4|544.8|565.2|578|575.6|573.8|583.8|592.4|585.2|591.2|600.8|607.4|609.4|612.6|609|610|601.8|595.8|587.8|570|563|572|569.2|573.8|573|570|570|589.6|600|607.4|599.2|595.2|593.4|580|582.8|587.4|587.6|591.6|588.4|591.8|589|583.2|575|575.4|566|||568.8|570.2|567|||554|560.2|551|556.6|558.4|548.4|541.2|552.4|551|543.4|545|551.2|536|544|539.8|552.2|553|569.6|551.8|548|549.8|551.6|570|577|583.2|580|587|618.8|604.4|605.8|593.8|576.2|620|617.2|622.2|610.8|577.6|562.8|555.2|553.2|556|577.8|574.4|575|569.6|572.2|582|582|598|569|559.8|560|560|557.2|553|552.2|561|573|566.6|576.6|568.6|570.4|566.4|568.8|566.4|576.4|569.4|572|572.2|563|559.8|557.4|550.6|547.4|547.2|548.6|544|553.8|539.2|549.2|568.4|552.8|560.4|552.8|559.2|564|558|562.2|557.2|557.2|563.8|560.4|566.6|555.4|564.8|558.2|546.8|562.6|571|567.8|566.6|565.4|582.4|568.6|566|567.4|571|564.4|563.2|568.2|567|567|565.6|549.2|564.2|562.4|538|542.4|538.4|527.2|527.2|525|519.6|512.6|507.2|502|500.2|496.8|498.9|496.7|492|493.6|488|493|491.6|495|491.4|477.6|465.5|465.7|473.7|468.9|454.3|468.5|468.6|477.9|472||471.5|478|462.9|485.8|500.8|482.6||480|467.6|464.8|448.9|443.1|459.5|455|448.8|445.8|440.3
05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|85.76|85.96|88.71|89.4|88.52|87.34|85.37|85.57|84.68|84.78|85.27|85.57|84.88|86.55|||84.68|84.98|85.07|84.39|84.98|84.88|85.37|85.57|84.29|83.99|85.57|84.58|84.09|84.58|84.39|83.5|83.4|85.86|86.45|86.45|86.55|84.98|84.09|82.62|83.01|82.62|82.22|81.53|81.93|81.63|81.83|81.73|81.24|81.24|81.44|80.94|80.65|80.65|80.65|80.85|81.93|80.45|79.66|77.89|78.29|78.39|78.19|77.89|77.21|77.99|77.5|78.19|78.88|77.7|77.7|77.8|78.19|78.39|78.58|78.29|79.27|79.27|78.58|78.68|||78.78|78.48|77.99|||78.39|77.8|78.19|78.19|77.7|77.8|78.09|78.48|78.39|78.19|78.29|77.89|77.99|77.99|78.39|77.89|77.8|77.11|78.68|78.58|78.88|79.37|79.37|79.66|78.98|79.07|78.98|79.96|80.25|79.66|79.37|78.68|78.98|78.68|79.07|78.78|80.16|77.6|76.71|76.12|76.71|76.81|76.81|77.11|76.81|77.3|77.7|77.4|77.89|78.19|78.29|78.29|78.68|78.68|78.19|78.78|78.58|78.39|77.11|77.3|76.71|77.6|77.6|77.21|77.3|77.11|77.7|77.21|79.47|78.78|78.29|78.68|78.68|78.19|78.39|79.27|78.09|79.47|77.99|78.88|78.09|78.98|78.39|78.39|79.07|78.98|78.78|78.68|76.91|76.91|74.75|74.16|74.65|74.94|74.94|75.34|74.94|74.35|74.06|73.96|74.06|74.75|73.96|74.35|74.55|74.55|74.75|74.94|74.75|75.14|76.71|76.12|74.6|73.55|73.17|73.46|74.31|73.08|73.55|73.17|73.55|72.5|73.27|72.88|73.46|72.79|74.7|74.79|74.31|74.31|76.31|75.27|75.17|74.12|73.74|74.31|74.79|73.74|74.12|75.36|75.08|75.65|76.22|74.22|73.74|76.31|75.74||76.98|77.08|74.5|75.08|73.93|72.79||73.65|73.36|74.6|73.08|72.98|74.12|73.36|73.84|75.65|77.55
05209|955602|/equities/mch-group-ag|CHALL|12.211|12.3091|12.26|12.4072|12.6033|12.7505|12.9466|12.8976|12.8485|12.9466|13.1428|13.0447|13.0447|13.2409|||12.9466|13.1428|13.1428|13.0937|13.3389|12.9957|13.1428|13.1918|13.2409|13.2409|13.0937|13.2899|13.388|13.437|13.1918|13.4861|13.4861|13.388|13.437|13.388|13.2409|13.1918|13.388|13.437|13.2409|13.437|13.6332|13.437|13.5841|13.6822|13.7313|13.6822|13.3389|13.388|13.2899|13.5351|13.5351|13.0937|13.3389|13.5351|13.5351|13.5841|13.2409|13.2409|13.437|13.4861|13.5351|13.5351|13.437|14.0255|13.8784|13.6822|12.9957|12.8485|12.211|12.26|12.26|12.3091|12.4072|12.5543|12.5053|12.3091|12.1129|11.9168|||11.7696|11.9168|11.4754|||11.2792|10.985|10.936|10.985|11.0831|11.2302|10.936|11.5735|11.8677|11.7696|12.0526|12.1794|12.4332|12.3909|12.4332|12.3486|12.4332|12.1794|12.5178|12.0526|12.1794|12.3486|12.264|12.3486|12.5178|12.264|12.6023|12.4755|12.4332|12.4332|12.6023|12.3486|12.56|11.7988|11.1222|11.2914|10.9953|10.953|11.1222|11.2491|11.2491|11.4605|11.4182|11.672|11.7988|11.7988|11.7988|11.6297|11.1222|10.9953||11.3759|11.3336|11.4182|11.4182|11.2914|11.5451|11.6297|11.5451|11.672|11.7565|11.3336|11.3759|11.7565|11.8834||11.8411|12.0103|12.0526|12.0949|11.968|11.6297|11.4182|11.2068|11.4182|11.7565|11.7988|11.8834|11.8834|12.264|12.3486|13.7113|12.8921|12.8921|12.8059|12.8921|12.7196|12.8059|12.849|12.5472|12.7627|12.2022|12.4609|12.6334||12.9352|13.0215|12.7627|12.8921|12.8059|13.3233|13.1077|13.1939|13.237|13.237|13.2802|13.2802|13.582|13.97|14.2287|13.7976|14.6599|14.4874|14.6168|14.5737|14.6599|14.8755|15.5223|15.1773|16.8158|16.8158|16.3415|14.8755|15.3498|15.5223|15.2636|15.5223|17.0745|14.9617|15.0049|14.9617|14.4443|14.4012|14.4874|14.9186|14.8755|14.2719|13.4095|13.6251|13.7113|13.6682|13.8407|13.8838|14.1425|13.2802|13.2802|13.2802||13.5389|12.849|12.7627|11.7711|11.383|11.2105||11.2105|11.1674|11.1243|10.8656|10.7362|11.0381|10.9949||10.9949|11.0812
05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|114.2|115|113.6|113.6|114.4|118|115.6|110.2|107|106|106|107|107|106|||104.4|101.6|108.8|103|104.8|104.4|108.4|108.2|108.2|108|109|108|107.6|104.8|104.4|103.8|103.4|101.8|101|100.4|101.4|106.4|105.6|105|103.6|106.4|105|104.8|105.6|104.6|104|105.6|108.8|105.6|104|106.2|107.6|106.6|107.8|106.4|109|106.2|105|103.6|101.4|102.6|101.4|102|101|101.2|99.4|97.9|96.4|96.3|94|94.9|91|91.6|89|88.9|88.9|88.7|88.5|88.6|||87.6|88.3|87.1|||87.4|87.8|87.9|87.6|86.2|85.9|82|83.6|85|85.1|86.4|88.3|88.5|90|88.1|89.2|87|86.3|85.1|84.5|83.9|86.4|86.4|86.6|85.9|85|84.8|88.3|88|87.4|86.7|87.4|88.7|84.1|82.3|83.1|79.7|77.7|77.7|76.9|77.3|79.4|82.4|82.5|83.3|87.5|85.1|86|88.6|90|90.5|90.1|91.7|90.5|91|90|89.5|89|87.6|87.2|86|86.4|86.8|84.5|84.5|85.6|85.6|84.8|86.7|85.5|85.7|86.7|85.4|85.4|86.6|86.8|87.4|87|83.7|84.3|87.4|88.6|85.6|87|88.6|87.5|86.6|85.5|86|87.2|86.9|86.6|88.6|89.9|89.6|89.5|88.4|87.5|89.5|87|87|84.7|86|84|82.5|83.3|85.9|85.3|84.4|85.8|87|84.9|82.2|81.7|79.8|81.8|77.7|76.9|73.4|73.5|71.5|76.7|76.7|74.9|77.3|74.5|75.1|77.5|77.8|77.8|79.3|79.7|79.9|81.9|80.6|80.9|82.5|80|79|80.8|80.6|80.9|82.3|82|81.5|82|82.7||81.7|80|75.1|77.3|79.5|79.9||79|77|75|71|72.5|74.4|73.9|75|71.3|71.9
05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|74.5|74.9|73.4|72.9|72.6|71.5|70.4|69.7|69.5|69.3|69.6|69.5|67.5|68.3|||67|64.7|63.5|62.9|61|61.1|60.6|61.7|61.3|59.7|61.3|59.9|60.4|59.4|56.5|57.4|54|51.8|52|51.6|52.9|53.4|51.7|51.7|51.8|51.9|51|50.6|52.5|52|52.4|51.2|53|51.3|51.6|52.8|53.4|52|53|52|50.3|48.9|46.6|46.5|46.5|46.5|46.3|45.5|44.65|47.3|45.5|44.1|44.65|44.3|43.55|44.5|43.8|45|45.5|46.7|46.85|46.6|46.6|44|||46.5|46.5|44.85|||45.25|44.5|44.95|45.9|45.2|45.35|44.85|45|45|45|45|45.6|44.5|46.25|46|46.7|47.15|47.9|47.2|46.55|45.8|46.45|46.45|46.3|47.25|46.3|47|47.9|47.75|47.5|46.05|48|47.5|46.85|47.85|47.9|47.9|47|45|47.2|46.8|46.25|46.55|48.35|44.7|45.75|47.15|48.8|47.2|47.9|48.95|48.55|47.7|48.8|49.8|49.85|49.35|47|45.6|46|45.6|45.55|45|44.1|44.45|44.1|43.2|43|43.5|42.3|42.15|40.5|40.15|39.65|37.65|38|39.05|38.5|39.95|41|40.1|41.4|41.4|40.25|41.1|41.4|41.4|40.3|40.5|39.9|40.5|41.2|38.2|38.2|38.9|39.4|36.8|37|37.1|37.35|37.75|36.7|37.8|38.75|39.55|38.05|38.2|38.4|38|38.8|40|40|40.1|39.8|40.45|39.4|40.5|41.65|40.7|40.5|40.85|41.25|40.8|41|41.5|41.45|40.5|40.1|41.9|41.8|41.8|40.1|39.9|41.05|42.75|41.4|42.75|42.2|42|39.4|40.15|39.3|40.05|40.55|40.4|42|40.5||38.8|38.4|38|38.15|38.6|38.8||39.8|39.1|38.25|39|36.05|39.4|38|39.95|39.95|39.95
05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|2030|2030|1985|1985|2010|2020|1995|1955|1980|1980|1990|1990|1990|2000|||2000|2030|2040|2020|2010|2000|2010|2040|1990|1955|1960|1955|1895|1935|1900|1870|1820|1800|1745|1710|1700|1705|1700|1675|1650|1680|1650|1645|1670|1625|1635|1615|1630|1640|1645|1635|1640|1620|1640|1575|1665|1680|1690|1625|1610|1625|1595|1625|1560|1635|1645|1670|1690|1675|1605|1615|1585|1595|1595|1625|1605|1570|1510|1520|||1500|1520|1525|||1485|1420|1375|1365|1335|1315|1300|1315|1325|1385|1320|1310|1320|1315|1330|1345|1350|1355|1360|1370|1380|1390|1350|1345|1330|1335|1340|1345|1345|1350|1295|1320|1320|1280|1270|1280|1235|1145|1135|1100|1135|1195|1200|1225|1245|1280|1280|1285|1275|1260|1290|1290|1310|1295|1300|1300|1305|1305|1300|1305|1310|1275|1270|1280|1275|1290|1295|1290|1315|1335|1350|1350|1335|1330|1310|1345|1305|1290|1285|1290|1320|1310|1325|1330|1355|1345|1250|1250|1245|1230|1230|1230|1205|1235|1230|1230|1255|1230|1230|1235|1250|1235|1245|1250|1280|1305|1335|1335|1335|1330|1350|1355|1360|1345|1345|1335|1330|1305|1350|1345|1365|1345|1355|1370|1390|1390|1415|1470|1465|1495|1500|1466.2|1459.5|1466.2|1493.2|1500|1520.3|1513.5|1554.1|1581.1|1608.1|1594.6|1621.6|1506.8|1486.5|1473|1452.7||1391.9|2030|1955|1920|1885|1870||1885|1880|1875|1795|1845|1845|1785|1850|1845|1835
05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|0.392|0.3876|0.3669|0.3556|0.3858|0.3936|0.3958|0.3857|0.3871|0.3982|0.4143|0.4|0.4135|0.4154|||0.3929|0.3812|0.3575|0.3478|0.3487|0.3393|0.3306|0.34|0.3496|0.3542|0.3722|0.368|0.3726|0.3844|0.3798|0.3805|0.3733|0.3855|0.3841|0.3529|0.3634|0.3862|0.3919|0.3935|0.3926|0.4014|0.4053|0.3977|0.4407|0.4336|0.4062|0.4115|0.3761|0.3513|0.3604|0.3536|0.3496|0.3485|0.3513|0.34|0.3398|0.3363|0.3227|0.3211|0.3113|0.3165|0.3097|0.3214|0.323|0.3333|0.3428|0.3391|0.3359|0.3336|0.3292|0.3396|0.3407|0.3481|0.3235|0.3398|0.3527|0.34|0.3363|0.3237|||0.2981|0.2986|0.3005|||0.2876|0.2871|0.2766|0.283|0.2743|0.2936|0.3048|0.2904|0.2929|0.2924|0.3002|0.3007|0.3115|0.3163|0.2982|0.3037|0.3264|0.3388|0.3458|0.3315|0.3313|0.3271|0.3212|0.3115|0.309|0.3009|0.3041|0.2848|0.2681|0.2681|0.2619|0.2596|0.2637|0.2563|0.2496|0.2313|0.2372|0.2281|0.2159|0.2113|0.1986|0.2106|0.223|0.2281|0.2363|0.254|0.2329|0.2299|0.2331|0.2327|0.2473|0.2487|0.2558|0.2527|0.2756|0.2621|0.2425|0.2212|0.2432|0.24|0.2486|0.2318|0.234|0.2338|0.2396|0.2408|0.2394|0.238|0.2394|0.2218|0.21|0.1988|0.182|0.1786|0.1851|0.1873|0.1834|0.1874|0.173|0.1868|0.195|0.19|0.19|0.1959|0.2074|0.209|0.1936|0.196|0.174|0.1661|0.17|0.1701|0.1733|0.1546|0.1533|0.16|0.1591|0.1544|0.1439|0.147|0.1507|0.1485|0.1462|0.1348|0.1266|0.1214|0.127|0.115|0.1438|0.1587|0.162|0.1639|0.1565|0.148|0.158|0.185|0.1851|0.1589|0.1607|0.1548|0.1618|0.1628|0.1657|0.1716|0.1638|0.1539|0.1536|0.1485|0.1328|0.1371|0.1477|0.1568|0.1436|0.1166|0.0988|0.1021|0.0988|0.0988|0.0964|0.0964|0.0988|0.1008|0.1014|0.1014|0.0998|0.1025|0.1008||0.0967|0.1053|0.1069|0.1068|0.1147|0.1213||0.1213|0.1213|0.1158|0.1214|0.1266|0.1328|0.1328|0.1235|0.1307|0.1346
05214|955604|/equities/mikron-holding-ag|CHALL|6.38|6.5|6.54|6.8|6.1|6.28|6.1|6.22|6.14|6.12|6.16|6.1|6.2|6.4|||6.4|6.1|6.2|6.2|6.2|6.14|6.36|5.8|6.06|5.98|6|6.08|6.2|6|6|5.8|5.92|6.02|5.84|5.94|5.8|5.9|5.8|5.9|5.82|5.8|6|5.76|5.64|5.78|5.72|5.74|5.8|5.84|5.86|6|5.9|6|5.96|5.9|5.88|5.88|5.76|5.8|5.9|5.9|6.02|5.8|5.8|5.82|5.74|5.76|5.66|5.74|5.78|6.06|6.02|5.84|5.62|5.62|5.66|5.84|5.8|5.3|||5.4|5.48|5.58|||5.4|5.32|5.18|5.46|5.42|5.4|5.52|5.54|5.58|5.32|5.48|5.3|5.48|5.5|5.58|5.62|5.7|5.7|5.7|5.6|5.36|5.4|5.54|5.52|5.32|5.3|5.42|5.6|5.38|5.28|5.2|5.26|5.12|5.06|5.32|5.5|5.48|4.94|4.65|4.69|4.77|4.87|5.06|5.12|5.16|5.14|5.14|5.12|5.04||5.14|5.26|5.3|5.34|5.32|5.34|5.34|5.34|5.32|5.48|5.48|5.5|5.46|5.38|5.34|5.36|5.28|5.2|5.22|5.26|5.2|5.14|4.99|4.89||4.91|4.94|5|4.83||5.08|5||5.18|5.28|5.02|5.02|5|4.99|4.93|4.93|5|5|4.85||5.14|4.95|4.88|4.85|4.93|4.99|5.04|5.06|5.04|4.96|5.22|5.24|5.4|5.1|5.28|5.42|5.36|5.4|5.16|5.16|5.16|5.28||5.28|5.32|5.26|5.3|5.36|5.32|5.32|5.3|5.22|5.44|5.34|5.24||5.38|5.38|5.42|5.44|5.42|5.54|5.54|5.68|5.3|5.36|5.2|5.48|5.4|5.56|5.74|5.2||5.1|5.1|5.1|5.1|5.06|5.2||5.1|5.1|5|4.97|4.85|5.1|5.2||5.06|5.02
05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|11.32|11.3|11.26|11.24|11.42|11.72|11.8|11.96|12.5|12.4|12.5|12.48|12.3|12.42|||12.44|12.32|12.22|11.92|11.9|11.86|11.88|11.6|11.62|11.68|11.78|11.66|11.88|11.86|11.72|11.26|11.28|11.22|11.2|11|10.94|11|10.88|10.98|10.6|10.78|10.76|10.56|10.8|10.6|10.46|10.48|10.68|10.72|10.42|10.36|10.44|10.48|10.58|10.78|10.78|10.66|10.3|9.76|9.55|9.45|9.72|9.95|9.76|9.98|10.06|10.02|10.12|10.2|10.1|10.34|10.08|10.46|10.22|10.22|10.28|10.14|10.02|10.06|||10.08|10.16|9.97|||9.91|9.87|9.85|9.88|9.93|9.76|9.77|9.61|9.59|9.75|9.74|9.61|9.74|9.68|9.58|9.68|9.68|9.68|9.95|9.96|10.1|10.1|10|9.9|10|10|9.94|9.91|9.63|9.67|9.61|9.62|9.66|9.24|9.22|9.22|9.17|9.02|8.59|8.48|8.41|8.65|8.84|9.05|8.86|9.01|8.97|9.05|9.19|9.24|9.24|9.12|9.12|9.1|9.07|9.07|9.07|9.12|9.07|9.12|9.13|9.06|9.08|9.04|9.04|9.18|9.14|9.01|9.13|9.1|9.16|9.2|9.31|9.37|9.54|9.69|9.75|9.76|9.71|9.68|9.84|9.87|9.76|9.83|9.98|9.81|9.58|9.42|9.06|8.09|8.13|8.13|7.76|7.69|7.71|7.67|7.53|7.41|7.47|7.21|7.32|7.42|7.48|7.3|7.44|7.55|7.67|7.77|7.78|7.78|7.83|7.62|7.7|7.83|7.82|7.65|7.8|7.73|7.6|7.86|7.91|7.99|8.11|8.14|8.28|8.25|8.23|8.22|8.07|8|8.22|8.25|8.24|8.39|8.22|8.16|8.12|7.96|7.93|7.81|8.25|8.05|8.3|8.21|8.13|8.31|8.23||8.16|8.25|8.24|8.16|8.06|7.73||7.82|7.76|7.92|7.5|7.45|8.05|8.27|8.34|8.26|8.4
05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|283.29|285.2|285.68|287.12|283.77|283.77|281.38|280.42|280.9|279.46|281.38|280.9|282.81|278.5|||280.42|276.11|279.94|278.5|278.03|278.5|279.94|279.46|278.5|283.29|274.2|273.24|273.24|271.33|268.93|268.93|266.06|265.11|267.02|266.06|267.98|267.02|270.85|272.28|271.33|274.2|272.76|273.24|273.72|270.85|271.8|272.28|271.33|269.89|270.85|271.33|269.89|269.89|270.37|272.76|272.28|272.28|275.15|272.76|268.93|269.41|269.89|267.5|265.58|271.8|272.76|277.55|276.59|279.46|279.94|281.85|280.9|281.38|276.59|276.11|270.85|272.28|272.76|275.15|||273.72|275.63|270.85|||270.37|267.98|268.93|275.15|270.85|268.46|264.15|263.19|265.11|262.23|259.84|256.97|254.58|255.06|256.97|255.06|254.58|253.62|253.62|254.58|256.97|256.01|261.28|262.23|262.71|266.06|262.71|265.11|263.19|263.67|265.58|267.02|260.32|254.58|255.53|254.1|252.19|253.14|253.62|251.23|247.4|252.66|251.71|253.14|254.58|255.06|258.41|259.36|259.36|264.63|262.71|264.63|266.06|263.19|261.28|260.32|265.11|262.71|262.71|260.8|258.88|257.45|259.84|256.01|256.49|254.58|255.53|255.53|251.71|256.01|252.66|253.62|256.49|260.32|265.58|264.63|264.15|265.11|259.36|265.11|266.06|258.41|254.1|254.58|256.01|257.45|253.62|255.06|255.06|253.14|247.88|246.92|250.27|247.88|246.44|246.44|247.88|244.05|245.96|245.01|246.92|245.49|242.61|245.49|244.05|243.09|243.09|240.22|245.49|245.01|246.92|249.31|245.01|245.01|245.01|245.49|249.79|251.23|252.66|249.9|248.98|248.51|250.82|254.51|255.89|253.12|252.66|250.36|246.67|244.36|246.21|246.67|248.98|250.82|252.66|250.82|246.67|246.21|247.13|246.67|253.12|255.89|259.58|260.04|263.27|257.74|260.5||252.2|252.66|248.05|248.51|250.36|245.75||268.5|247.13|245.29|256.5|256.5|240.68|262|247.13|255.89|246.21
05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|22.8|22.9|23.2|23|24.25|24.3|24.15|24.35|23.45|23.25|23.25|23.3|23|23.6|||23.25|22.85|23|23.1|23.25|22.7|23.1|23.85|23.55|23.9|24.15|23.7|23.4|23.55|21.55|21.75|21.1|21.15|20.7|20.5|21.05|21.95|23.15|23.4|23.25|24.25|25.05|24.6|25|25.95|25.9|26.5|27|26.8|28|28.2|27.25|27.8|27.95|24.7|24.5|23.55|22.35|22.8|21.85|21.5|21.5|21.05|21|21.25|20.85|20.65|20.75|21.4|21|21.05|20.8|21|20.9|21.1|20.7|21.1|21.4|21.25|||20.75|21.3|21.4|||21.5|21.75|21.55|21.8|22.5|22.2|21.85|21.9|21.7|21.95|21.5|22|21.4|21.8|21.25|21.4|21.5|21.1|21.9|21.55|21.6|21.5|21.2|20.7|20.55|20.55|21|21.65|21.75|21.45|21.5|20.25|20|21.15|21.2|20.5|20.2|20.3|20.1|18.9|19.8|15.36|14.74|15.1|14.88|15.06|15.8|16.34|16.02|14.96|15.48|15.58|16.02|15.96|15.84|15.52|16.06|15.56|15.5|15.9|16.02|16|15.94|15.46|15.3|16|15.86|16.06|16.62|16.18|16.3|16.32|16.74|16.12|16.32|16.28|16.6|17.76|16.38|17.74|18.4|19.56|20.2|19.5|20.5|22.05|21.95|21.65|22.3|21.95|21.95|22.05|22.15|20.55|20.85|22|20.25|17.08|17.38|17.2|17|17|17.76|17.36|17|17.12|17.06|17.22|17.06|18.16|19.5|18.94|19|18.84|18.58|19.3|19.5|20.35|20.15|21|18.5|14.86|14.92|14.62|15|14.5|14.96|15.1|15.36|22.5|22|22.65|21.8|22.05|22.5|22.75|21.35|20.75|20.45|20.65|20.7|20.2|20.65|20.55|21.1|21.3|21.5||21.6|21.6|21.2|21.25|21.5|21.7||22.45|22.8|23|23.55|23.2|23.3|23.7|24.15|23.5|24
05218|949725|/equities/nebag-ag|CHALL|9.6|||9.85|9.85|9.8|9.7|9.85|9.85|9.7|9.85|9.7|9.7|9.8|||9.7|9.8|9.5|9.6|9.85|9.85|9.8|9.45|9.7|9.5|9.65|9.6|9.65|9.55|9.55|9.55|9.45|9.55|9.55|9.5|9.55|9.5|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.25|9.25|9.4|9.45|9.45|9.55|9.35|9.6|9.6|9.55|9.7|9.6|9.75|9.65|9.5|9.5|9.55|9.55|9.6|9.6|9.7|9.65|9.65|9.7|9.45|9.4|9.45|9.45|9.4|9.4|9.35|9.2|9.35|9.35|9.2|||9.25|9.5|9.45|||9.45|9.4|9.2|9.2|9.15|9.05|9.15|9.25|9.3|9.25|9.15|9.15|9.1|9.2|9.1|9.1|9.1|9.05|9.1|9.05|9|8.95|8.95|8.95||8.8|8.8|8.8|8.85|8.85|8.75|8.8|9|8.7|8.7|8.6|8.55|8.35|8.3|8.5|8.5|8.7||8.65|8.5|8.7|8.65|||8.65|8.65|8.65|8.65|8.7||8.7|8.7|8.75||8.7||8.65|8.7||8.65|8.7|8.75|8.75|8.8|8.7|8.7|8.6|8.65|8.55|8.45|8.45|8.75||8.75|8.75|8.8|8.7|8.7|8.8|8.75|8.85|8.85|8.85|8.8|||8.9|8.8|8.7|8.8|8.7|8.7||9|8.75||9.05|9.05|8.9|8.9|9.05|9.3|9.25|9.35|9.35|9.3|9.2|9.2|9.25|9.35|9.35||9.2|9.25|9.35|9.3|9.35|9.3|9.35|9.4|9.3|9.3||9.4|9.35|9.4|9.35|9.35|9.45|9.4|9.5||9.4|9.5|9.45|9.5|9.4|9.45|9.45|9.05|9.05|9||9.1|8.95|9|9|8.9|8.95||8.95|8.95|8.9|9.05|8.75|8.9|8.9|9|8.85|8.9
05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|109.64|110.02|106.94|105.96|106.48|108.7|107.88|107.32|107.78|108.3|108.8|108.26|107|106.28|||105.52|105.34|105.94|105.22|104.14|104.5|104.06|104.48|102.78|102.8|101.62|101.38|101.16|100.36|100|100.46|100.56|100.38|99.36|98.57|98.5|96.96|97.78|96.93|95|96.2|96.75|96.7|98.22|98.21|99.24|100.36|100.3|100.86|100.72|100.7|100.2|99.26|99.3|100.24|102|102.2|102.52|102.34|100.04|102.74|103.82|103.36|101.8|101.02|100.36|100.82|100.6|101.26|100.88|100.44|100.34|100.36|100.6|101.36|102.12|102.28|103.66|104.46|||104.26|104.6|103.58|||101.24|101.82|100.36|102.3|101.58|100.58|99.62|99.7|100.62|99.9|100.02|99.39|99.14|99|99.31|100.02|100.44|101.18|102.3|102.38|101.94|101.78|101.46|103.68|104.12|104.96|105.52|105.08|106.06|106.06|106.3|104.46|105.46|106.5|107.16|108.46|106.46|104.5|103.1|103.1|103.46|105.9|106.78|106.56|106.32|106.54|107.42|107.28|107.86|107|108.58|109.6|109.5|108.66|108.26|107.7|108.18|109.8|110.34|110.14|109.34|109.7|109.88|109.76|108.22|109.06|109.2|108.42|108.42|109.4|110.26|109.64|109.7|109.98|109.68|110.02|108.26|108.72|108.32|109.34|110.04|108.64|108.56|108.86|110.18|110.56|109.72|110.74|110|109.98|110.86|108.98|109.18|108.7|109.08|109.02|108.08|107.9|107.68|107.4|107.82|109.16|109.32|108.1|109.92|110.68|110.64|110.48|109.48|111.28|109.44|108.36|108.56|108.74|108.46|108.86|106.84|107.5|107.16|105.58|105.98|105.26|105.98|105.12|105.76|105.26|104.74|104.92|105.04|105.24|104.78|106.5|106.58|107.5|106.84|107.92|104.62|103.14|102.8|103.5|105.26|105.36|103.54|102.6|102.76|103.86|102.92||103.86|102.84|101.32|102.58|103.82|102.96||104.92|105.44|105.08|103.88|103.14|105.36|106.18|105.58|105|103.78
05220|949727|/equities/new-value-ag|CHALL||0.434||||||0.434|0.434|0.434|0.434|0.436||0.436||||0.492|||0.438|||0.48||0.56|0.58||0.42|0.55|0.55|0.48|0.478|0.422||||||0.416||||0.448||||0.432||0.43||||0.42||0.45||0.45|0.47|0.488|0.488|0.48|0.47|0.468|0.372|||0.4|0.404||0.488||0.488|0.488|||||0.45|0.45|||0.41|0.444|||||0.454|0.488|||||0.43|||0.494|0.496|0.42|0.44|0.43|0.422|0.5|0.42|0.458|0.5|0.466|0.5|0.46|0.41|0.45|0.45|0.4|0.4|0.41||0.41|||0.404||||||0.45|||||0.454|0.454|||0.492|||||||0.496|||||0.44|0.45||0.498||0.5|||0.472|||0.49|||0.54||0.48|0.476||0.505|0.565|0.51|0.54|0.54|0.57|0.57|0.575|0.6|0.59|0.55|0.625|0.535|0.58|0.56|0.69|0.63|0.7|0.62|0.286||||0.34|0.336||||0.348|0.368||0.376|0.378|||0.39|||0.39|0.398|||||||||||||||0.44|0.42|0.49||0.38|0.37||0.5||0.39|0.44|||||0.49|0.51|||0.5|||||0.52|0.525|||0.52|0.55|0.52|0.55
05221|955607|/equities/newron-pharmaceuticals|CHALL|2.45|2.4|2.39|2.35|2.42|2.58|2.5|2.595|2.6|2.6|2.58|2.53|2.38|2.45|||2.6|2.77|2.79|2.7|2.9|2.95|2.86|2.95|2.95|2.9|2.82|2.82|2.88|2.8|2.885|2.82|2.9|2.85|2.84|2.84|2.825|2.98|2.95|2.96|2.84|2.985|2.9|2.85|2.95|2.92|2.9|2.9|2.85|2.85|2.85|2.97|2.95|2.95|2.9|2.9|2.82|2.8|2.82|2.8|2.89|2.8|2.87|2.91|2.82|2.72|2.9|2.56|2.68|2.25|2.195|2.22|2.08|2.13|2.12|2.05|2.08|2.115|2.08|2.13|||2.15|2.13|2.14|||2.17|2.1|2.075|2.185|2.195|2.2|2.12|2.21|2.135|2.11|2.18|2.14|2.19|2.17|2.24|2.05|2.12|2.07|2.075|2.1|2.11|1.99|2|2.01|1.92|1.93|1.96|2.01|1.99|1.94|2.07|1.77|1.72|1.77|1.722|1.674|1.71|1.77|1.75|1.75|1.802|1.85|1.83|1.8|1.85|1.8|1.83|1.82|1.85|1.84|1.884|1.88|1.888|1.93|1.92|1.94|1.92|1.9|1.94|1.88|1.916|1.89|1.95|1.9|1.96|1.92|1.99|1.9|1.96|1.96|2|1.972|2.08|2.03|1.93|1.88|1.88|1.93|1.9|1.922|1.95|2.04|2|2.095|2.05|2.1|2.13|2.075|2.08|2.05|2.06|2.09|2.01|2.065|2|2.305|2.61|2.1|1.38|1.42|1.34|1.4|1.43|1.42|1.444|1.45|1.432|1.542|1.51|1.52|1.52|1.58|1.56|1.6|1.55|1.63|1.598|1.63|1.652|1.62|1.65|1.692|1.678|1.652|1.7|1.652|1.7|1.716|1.71|1.7|1.752|1.75|1.76|1.764|1.814|1.85|1.848|1.81|1.78|1.8|1.8|1.802|1.83|1.8|1.79|1.848|1.866||1.86|1.85|1.838|1.88|1.844|1.81||1.76|1.8|1.798|1.876|1.85|1.856|2|1.8|1.586|1.6
05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|76.44|76.93|76.99|76.16|76.71|76.65|76.33|75.71|75.62|76.47|76.68|76.44|76.11|77.13|||76.91|76.55|77.59|78.08|77.61|77.41|76.4|76.71|75.82|75.72|75.4|75.1|75.43|74.35|73.8|74.35|74.23|74.12|74.74|72.88|74.12|76.56|76.71|75.53|74.11|74.91|75.23|74.25|74.97|75.11|75.82|76.58|77.34|78.1|77.72|77.49|77.43|77.24|77.45|77.23|77.27|76.07|76.43|76.66|76.33|78.51|79.44|79.93|81.63|81.44|81.14|81.52|81.06|80.59|80.85|79.16|78.76|79.06|79.42|78.67|77.99|78.43|78.46|78.85|||79.28|78.17|76.65|||74.47|74.43|74.11|76.31|77.26|76.32|75.52|77.02|77.3|77.06|77.05|76.96|77.06|76.96|76.7|77.64|77.12|77.97|76.83|77.02|76.75|76.08|75.44|75.45|74.97|74.68|74.69|74.89|74.31|74.63|74.76|73.28|73.04|72.39|72.52|73.03|70.53|69.3|67.76|67.4|68.1|70.28|72.34|72.49|72.63|72.39|73.71|74.49|74.83|73.87|75.72|75.94|76.23|76.45|75.86|74.69|75.5|76.49|76.19|76.2|75.74|76.3|76.57|76.12|76.01|77.06|77.41|77.32|78.6|78|77.97|78.72|77.62|77.53|76.83|76.88|75.95|75.97|74.67|75.05|76.31|74.87|73.97|74.09|74.83|74.67|74.38|74.52|74.42|74.05|74.32|73.25|73.76|73.22|73.73|73.38|72.23|71.55|71.56|72.04|71.98|73.07|73.35|71.53|72.37|73.08|73.43|73.8|73.99|75.59|76.3|76.88|78.39|78.06|78.11|78.7|77.25|77.89|77.72|77.62|78.19|78.76|79.11|78.08|78.7|78.49|78.12|79.02|78.83|80.18|80|81.84|80.85|82.31|81.18|80.66|78.32|76.6|76.07|76.88|79.33|79.75|78.15|78.7|77.5|78.17|78.28||78.7|79.03|76.94|77.98|78.77|77.89||78.63|78.49|78.24|76.92|76.77|78.76|79.44|79.28|78.37|78.84
05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|10.76|10.37|10.41|10.4|10.62|10.69|10.7|10.87|10.85|10.87|11.1|11.03|11.21|11.12|||11.12|10.93|10.93|10.75|10.87|10.81|10.74|10.81|10.83|10.77|10.94|10.86|10.77|10.64|10.8|10.81|10.87|10.7|10.7|10.22|10.35|10.67|10.46|10.24|9.82|10.02|10.19|9.99|10.25|10.13|9.79|9.78|9.92|9.815|9.76|9.78|9.815|9.85|9.885|9.705|9.81|9.81|9.645|9.3|9.185|9.255|9.15|9.175|9.02|9.095|9.125|9.095|8.9|9.13|9.045|9.455|9.395|9.435|9.295|9.28|9.38|9.265|9.035|9.045|||9.15|9.085|8.98|||8.95|8.91|8.815|8.97|8.84|8.82|8.87|8.715|8.685|8.76|8.725|8.645|8.665|8.765|8.625|8.59|8.625|8.55|8.78|8.65|8.545|8.44|8.3|8.14|8.045|8.08|8.015|8.005|7.76|7.76|7.695|7.76|7.725|7.27|7.22|7.165|7|6.65|6.375|6.295|6.37|6.6|6.73|6.92|6.935|6.95|7.055|7.125|7.21|7.11|7.345|7.32|7.5|7.495|7.475|7.415|7.5|7.415|7.33|7.395|7.35|7.29|7.4|7.25|7.385|7.515|7.595|7.62|7.925|7.96|7.98|8.015|8.095|8.09|8.145|8.23|8.215|8.37|8.205|8.195|8.315|8.29|8.235|8.305|8.405|8.515|8.395|8.435|8.25|8.315|8.44|8.435|8.395|8.375|8.495|8.56|8.48|8.245|8.08|7.975|8.005|7.9|7.795|7.61|7.595|7.7|7.765|7.86|7.71|7.925|7.965|7.99|7.94|7.95|8.07|8.155|8.015|8.025|7.935|7.82|7.91|7.88|7.83|7.66|7.675|7.65|7.725|7.785|7.455|7.48|7.755|7.86|7.695|7.64|7.71|7.745|7.83|7.5|7.455|7.515|8.035|8.165|8.56|8.56|8.36|8.25|7.96||7.805|7.99|7.945|7.715|7.385|7.31||7.4|7.29|7.175|6.645|6.485|6.66|6.855|6.92|6.885|6.67
05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|2.04|2.2|2.66|2.54|2.6|2.6|2.54|2.8|2.4|2.3|1.91|1.91|1.82|1.83|||||1.8|1.8|1.8|1.74|1.84||1.72|1.72|1.85|1.74|1.73|1.86|1.84||1.85|1.87|1.87|1.68|1.8|1.83|1.94|1.94|1.86|1.95|1.94|1.85|1.88|1.94|1.88|1.9|1.92|1.95|1.94|1.95|1.94|1.87|||||||1.84|1.9|1.96|1.96|1.96|2||1.95|1.95|2|1.99|1.96|2.1||||2.14||||||2.42|2.46||||||2.5|||2.4|2.4|2.3|||||2.32|2.36||2.3||2.32|2.3|2.4|2.4|2.3|2.3|2.3|2.56|2.58||2.1|2.1||2.1|2.24|2.24|2.2||||||||1.59|1.73||1.59|1.58|||1.72|1.74||1.37||1.5|1.55|1.61||||1.62|1.62|1.5||1.51||||||1.61|1.42|||||||1.57||1.69|1.68|1.68||1.6|1.57|1.58|1.65|1.65|1.64|1.55||||||1.64||1.55|||1.65|1.54|||1.7|1.53|||1.61|1.61|1.61|1.7||1.75||1.75|1.44|1.71|1.71|1.69|||1.8|1.96||1.59|1.46||1.55|||||1.55|1.52|1.55|1.62|||1.47|1.55|1.54||1.55||1.55|1.65||1.63|1.58|1.52|1.55|1.55|1.4||1.45|1.32|1.4||1.34|1.32||1.33||
05225|955608|/equities/orascom-development-holding-ag|CHALL|10.12|10.1|10.22|10.24|10.3|10.2|10.2|10.2|10.2|10.3|10.46|10.46|10.46|10.48|||10.7|10.5|10.5|10.5|10.4|10.4|10.48|10.5|10.34|10.42|10.5|10.5|10.4|10.46|10.7|10.76|10.84|11|10.94|11.1|11.1|11.1|11.1|11.08|11.04|11.26|10.5|10.2|10.2|10.2|10.2|10.1|10.2|10.2|10.2|10.3|10.2|10.26|10.4|10.2|10.2|10.3|10.12|10.26|10.04|10.04|10.1|10.22|10.42|10.5|10.16|9.61|9.35|9.3|9.4|9.35|9.26|9.5|9.49|9.31|9.3|9.1|9.1|9.18|||9.23|9.2|9.1|||8.91|8.97|8.89|9.1|9.2|9.2|9.09|9.3|9.36|9.36|9.29|9.23|9.26|9.3|9.45|9.3|9.2|8.92|9.03|8.7|9.04|9.17|9.25|9.4|9.31|9.3|9.47|9.3|9.39|9.65|9.8|9.17|8.89|8.05|7.84|7.8|7.85|7.8|7.95|8|7.72|7.97|7.97|8.02|7.76|8.24|8.49|8.46|8.44|8.5|8.72|8.78|8.75|8.8|8.8|8.8|8.99|8.96|8.98|8.98|8.89|8.7|8.57|8.74|8.74|8.72|8.6|8.74|8.7|8.77|8.72|8.72|8.6|8.99|8.65|8.82|8.86|8.7|8.85|9.07|9.06|9.06|9.02|9|9.22|9.11|9.2|9.16|9.24|9.48|9.45|9.07|9.29|9.41|9.5|9.5|9.41|9.47|9.24|9.1|9.09|9.1|9.1|8.6|8.89|8.95|9.06|9.09|9.18|9.1|8.95|9.23|9.1|9.18|9.28|9.2|9.25|8.95|9.2|9.4|9.46|9.3|9.1|8.81|8.7|8.64|8.78|8.7|9.01|8.95|9.25|9.25|9.27|9.5|9.71|9.8|9.7|9.1|9.3|9.58|10.08|9.87|10.34|10.44|10.16|9.64|9.7||9.47|9.6|9.6|9|8.48|8.3||8.3|8.28|8.11|8.08|7.89|8.05|8.28|7.81|7.78|7.72
05226|955609|/equities/orell-fuessli-holding-ag|CHALL|110.5|112.5|111.5|113.5|114.5|114|113|111.5|111.5|111|116|115|115|115|||114|112|113.5|114.5|112.5|112|110.5|110.5|112.5|114|112|112.5|120|118|117.5|115.5|115.5|116.5|115|114.5|116|116|115.5|115|113|113|113.5|110|112.5|113|112|113|112|113|112|110.5|109|108.5|111|106.5|108.5|109|108.5|107.5|107|107.5|105.5|105|104|105.5|107|105|105.5|108.5|104|106.5|105|106|108.5|108.5|109|107.5|107.5|108|||107|107.5|107|||104.5|104|102|100|99.8|98|101|101|101.5|101|101.5|101|102|100|99.2|99|100|97.8|99.4|100|99.6|100|97.4|98.4|98|98.4|99.4|99|99.2|98|97.8|95|94|93|94.4|93.2|93.2|92.8|90.8|91|91|92|93|95|95|94|92.6|93|93|94.8|94|93.2|93.8|94.6|94.4|94.8|93.4|94|93|91.8|92.4|91|92.4|91|91|91.2|91.2|91|91|90.8|91|91|91.4|91|90.6|91|91.2|91|91.2|91.2|91|90.8|91.2|91.6|91.6|90.8|90.2|90.4|89.8|89.8|90.6|90.8|90|90.2|90.6|90|90|90|89|89|88.4|89|90|89||89|89.8|90.4|89.6|89.8|89.4|89.6|89.6|88.8|89|89|89|88.6|89.6|89.2|89.8|89|89.6|89|89.8|89.4|89|89.2|89.2|90.4|90.4|90|90.2|90.8|89.8|89.8|88.6|89.6|89.4|90|90.4|90|90|90|90.2|89|89||87|87|87|87|87|91.6||91.8|92|92|92|91|92|92|92|92|92
05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|86.2|85.8|85.9|85.3|86|85.3|85|83.9|84.9|85.6|85.8|85.7|86.2|84.7|||84|83.4|84|84|83.5|84.2|84.8|85.9|85.7|86.3|85.2|83.9|84.5|85|86|84.2|81.1|78.4|77.6|74.7|75.5|75.9|73.7|76|75|73.4|72.5|71.8|73.1|71.7|72.1|72.8|73.4|73.1|72.1|73.3|72.6|72.2|73.3|72.8|73.5|75.5|72.8|72.8|72.4|72.4|72.6|72.9|70.8|71.8|71.5|72.5|73.4|73.5|73|72.5|72.4|72.5|73.5|74.2|74.7|77.5|76.8|76.6|||75.4|76|75.6|||74.2|73|75|74.8|74.5|75.4|74.3|74.1|75.8|75.8|75.9|75.5|74.4|74|72.6|72.7|73.2|73.4|75.7|75.7|74.3|72.6|74.5|75.2|75|75|74.8|74.9|72.5|73.6|76|77.9|76|70.7|70.9|69.4|68|68|66.8|67.9|68.5|67.7|68.3|68.5|67.1|66.6|68.8|68.5|69.5|68.9|71|71.3|72.2|72.5|72|72|72.7|73|73.2|73.6|73.6|73.1|73.5|73.7|75.3|74.8|75.1|75.5|76.3|75.5|74.2|74.4|75.6|76|77|77.6|76.9|78.1|78|78.3|77.9|76.5|78.1|77.8|77.8|76.7|75|74.8|74|72.6|74.7|75.7|75.3|75|75|74.3|73.7|74.5|75.2|75.2|75.2|75.1|75|75|75|75.9|75.7|76|76.2|76|76.4|76.9|77|77.5|78.5|76.2|76.6|76.8|76|75.8|76.4|76.3|76.3|77|78.7|77.5|77.9|78.1|78.1|76.7|76.8|76.6|77.3|79.5|79.3|73|73.7|71.5|72|71.5|71.3|71.6|73.9|74.7|76.8|76.1|75||74|73.6|73.4|73.5|76.1|74.6||74.2|74.3|74.4|74.5|74.6|76.4|77.3|77.5|77.7|76.5
05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|1287.5|1286.5|1287|1290|1306.5|1321|1301.5|1322.5|1343|1317.5|1301|1290|1265.5|1262|||1230|1207|1220.5|1200|1220.5|1203|1205|1174.5|1169.5|1137.5|1145|1128|1146|1114.5|1122|1124|1113|1103|1091.5|1083|1121.5|1147.5|1135|1123.5|1090.5|1105|1103|1094.5|1100.5|1096|1091|1102|1131.5|1130.5|1117.5|1119|1110|1115.5|1110|1106|1116|1083.5|1096|1082|1054.5|1072.5|1073|1084|1067|1077.5|1082.5|1065|1050|1052.5|1047|1037.5|1043.5|1050|1051|1061.5|1073|1061|1044.5|1056.5|||1040|1051|1036.5|||1014.5|998|988.2|998.6|1012.5|995.4|986.2|971.6|980.8|981.8|987.4|985.8|987.6|976.2|979.4|967.8|965|975|966.4|956.2|955.2|946|934.4|940|946.6|922|920|926|922.4|923|929.4|919.6|953.6|933|933.4|915|892.8|865.2|826.6|824.4|832|835|836.6|855.6|854.4|852|861.6|861|860|844.8|864.8|867.2|875.6|875.6|862|857.6|842.4|847|845|851.4|847.6|850.6|863.4|838.8|834.2|848.2|837.8|833.4|854.2|856.6|867.2|862|870.6|879.2|874|883.6|870.6|880.2|868|883.6|919.2|910.4|917.8|914.8|919.8|924.2|917|919.6|908.4|908.4|913.8|907.8|910|905|909.4|909.4|897.8|889.6|895.8|894|890.8|884.4|901|881.2|878.8|895.6|890|888.4|889.6|899.4|899.2|895.6|894|888.4|895|889.6|873|892.4|881.8|879.4|876|874.2|879|872|868|870|859.4|855.6|852|849.4|838|837|846.8|832.8|826.4|829|829.2|808.6|805.2|808.6|831|833|843.4|842|820|826.4|797.6||794.4|794.8|780.6|775.8|769.8|770.8||781.8|760.8|749|729.6|721|755.4|778|787|788.4|794.6
05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|51.4|51.6|50.6|51.6|50.8|51.2|51.6|51.6|51.8|51.8|50.6|51.4|51|49.2|||49.7|49.7|50|50.8|50.4|51.2|52|51.8|53.2|53.6|53.2|51.2|51|48.9|49.5|47.5|47.3|47|46.8|45.3|45.2|43.5|43.5|44|44.6|44.6|44.4|44|43.5|43.6|43.8|44.4|44.5|44.5|45.2|45.1|46.1|44.7|44.3|43.9|43|42.9|42.5|42.5|42.8|42.5|42.5|43.2|42.5|44.2|44|44.6|44.8|44.8|44.3|44.8|44.9|45.1|45.5|46.1|45.7|45.5|46.5|46.9|||46|46|45.3|||45.7|45.5|45.1|46.3|46.3|46|45.8|45.9|45.4|45.7|45.8|45.3|45.9|45.1|44.3|45.1|44.3|44.4|44.2|43.3|43.9|44|44.9|44.3|44.6|44.8|44|41.5|41.5|42|42.7|42.6|43.1|42.8|42.8|43.8|42.5|42.6|41.7|42.2|39.1|40.2|41|41.4|41.7|41.8|42.6|42.5|42.6|42.6|42.2|42.8|43|42.7|42|42|41.7|42|43|43.1|43.1|43.2|42.5|42.2|42|41.7|41.1|41|41.1|40.8|41.5|41|41.1|42|41.6|42.7|41.9|42.1|42.5|42|40.1|39.9|41|40.5|40.4|40.6|41|41|41|40.4|39.9|39.9|39.2|40|39.2|38.5|38.6|38.8|38.4|37.9|39|39.5|38.2|38.2|39.3|39.7|39|38.3|38|38.7|38.7|38.9|39.3|37.6|38.5|38.7|38.8|39|37.9|37|37.1|36|36.3|36.3|36.4|35.6|34.7|34|34.2|34.5|34.3|35.7|34.3|34.5|35|35.3|35.8|35.4|35.3|36|36.1|36.1|36.6|35.7|35.6|36.6|36.4||34.9|36.6|36.2|35.3|35.6|36||36.2|35.4|34.9|33.6|33.5|35.1|34.4|34.3|34.9|34.7
05230|955617|/equities/perfect-holding-sa|CHALL|0.07|0.0695|0.073|0.0645|0.0675|0.072|0.067|0.071|0.071|0.066|0.065|0.072|0.076|0.077|||0.077|0.0765|0.079|0.079|0.08|0.08|0.08|0.079|0.0775|0.08|0.082|0.077|0.079|0.079|0.079|0.08|0.082|0.08|0.0835|0.0815|0.0835|0.0845|0.08|0.0845|0.0825|0.0825|0.083|0.082|0.0825|0.083|0.08|0.082|0.0815|0.084|0.0825|0.083|0.0825|0.084|0.082|0.0845|0.0845|0.083|0.083|0.082|0.082|0.084|0.081|0.085|0.0855|0.0835|0.087|0.085|0.0875|0.085|0.084|0.083|0.085|0.087|0.0875|0.084|0.088|0.0825|0.082|0.085|||0.081|0.0835|0.085|||0.088|0.0885|0.0825|0.0895|0.091|0.092|0.09|0.0925|0.077|0.08|0.078|0.079|0.08|0.083|0.08|0.0815|0.0825|0.0825|0.0825|0.0835|0.081|0.083|0.085|0.087|0.084|0.0895|0.0705|0.07|0.068|0.0665|0.0695|0.0685|0.072|0.0735|0.0715|0.073|0.064|0.072|0.072|0.073|0.073|0.074|0.074|0.079|0.075|0.08|0.0825|0.0825|0.082|0.0825|0.09|0.09|0.07|0.078|0.08|0.084|0.085|0.0855|0.0855|0.082|0.087|0.0855|0.0915|0.085|0.095|0.094|0.086|0.086|0.087|0.091|0.0965|0.101|0.103|0.0975|0.0955|0.098|0.102|0.1|0.104|0.105|0.111|0.114|0.103|0.11|0.11|0.104|0.118|0.11|0.129|0.124|0.13|0.137|0.137|0.083|0.07|0.0865|0.118|0.199|0.044|0.023|0.022|0.024|0.0215|0.0235|0.0215|0.024|0.024|0.024|0.021||0.022|0.023|0.022|0.022|0.023|0.0265|0.0245|0.022|0.0215|0.023|0.025|0.023|0.023|0.023|0.023|0.0255|0.023|0.022|0.0255|0.025|0.025|0.027|0.027|0.0255|0.02|0.0255|0.025|0.027|0.02|0.025|0.0275|0.025|0.0275|0.0285|0.03|0.03|0.031||0.0295|0.0145|0.013|0.0145|||||0.0145|0.014|0.014|0.015|0.014|0.014|0.014|0.0135|0.015
05231|955614|/equities/perrot-duval-holding-sa|CHALL|||115||115|115||115||115|||115|114|||114|117|||115||115||115||115|118||116|115|116|116|114||119||117|119|||119|119|||117||117|117|||119||119|119|119|119|119|118||||117|117|117||117||117|119|||120|120||118|118|118|116||||119|119|119|||121||120|122|122|119|120||120|122||123|123|123|122||123|122||123|122|122|117|116|112||117||115|115|112|114|113|||||109||109||||||||||109|||107|114||109||111|114||114|||109||110||114|115|105|113|104|116||115|108|115||||108|115||113|114|112|117|117|118|118||118|114|114||118||117||115|||115||117|||119||114||113|115||115|113|115|115|115|||116|117|||120|||||||123|123||123||||||123||124||122|120||115|118|||114|||110|120|115|115|116|112|113|||
05232|955616|/equities/phoenix-mecano-ag|CHALL|460|456|475|468|463|466|463|466.5|464|464.5|464.5|460|461.5|467|||454|458|456.5|459|459|457|460|460|462||451|452|456|453.5|453.5|455.5|454.5|455.5|452|451|456.5|464|468|467.5|467|466|474|462|469|450|457.5|455|456.5|466|448|448|454|452|453|458|460|459.5|478|474|471|482.5|465|469|466|473|478|479|472.5|479|478|477.5|469|473|468.5|471.5|470|472.5|473|467|||464.5|465|464|||467|459|461.5|464.5|455|462.5|456|450|454|452.5|458.5|459|455|449|452.5|448.5|450|460|475|454.5|440|455.5|458|429.5|432|431|432.5|441.5|443.5|446.5|450|445|433|422|430|408|406.5|407.5|416.5|419|382.5|379.5|378|382|379.5|382|381.5|375|380|380|377.5|361|363|361.5|361|360|363|369.5|366|378.5|371|372.5|370|361|349|348|353|364|364|374|360|366|379|356|372|371|375|376.5|379|380|365|356.5|351|360.5|379|382|375.5|367|368.5|362|364|360|354|343|355|350|341.5|336|332|336.5|325.5|339.5|342|332.5|332.5|344.5|350|350|356.5|352.5|352.5|352|354|360|356.5|354|368|382|379|382.5|382|388|388.5|374|374.5|375|381.5|387.5|380.5|386|383.5|373|384.5|382.5|378.5|377.5|373.5|353|354|361.5|383.5|387|385|388|390.5|389.5|379||373.5|371.5|365|379.5|362|372||360|357|357|363|350|352.5|347.5|341|362.5|368
05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|79.5|79.4|80.2|80.5|79.6|79.9|78.2|78.3|77|75.9|76|76.7|76.4|77.2|||78|76.5|77.7|78.1|78.5|72.7|72.4|72.7|73.3|74|74.1|74.3|75|75|73.6|75|73.6|74.3|74.2|74.9|74.7|74.2|74|76.5|74.3|75|72.7|72|72.3|74|74.4|75.4|75.4|75.7|75.5|75.5|75.5|75.8|77|74.9|75|74.8|74.8|75.3|74.1|72|73.3|74|72|71.9|72.9|74|73.6|74.4|73.9|75|75|76.5|73.5|73.6|74.2|73.3|74|73|||71.1|71.9|71|||71.1|71|69.8|70.2|68.6|67|67.4|66.7|66.2|62.5|62|60.7|61.3|60.6|60.8|60.7|60.7|60.3|59|59|59.2|59|59.2|59.5|59.5|59.2|59|59.5|58|57.8|57.7|57.4|56|55.8|54.7|55|54.8|54.5|54.7|53.7|53.8|54|53.1|54.1|55|53.9|55.7|54.1|54.2|54.4|55.5|55.2|55.4|55|54.8|54.9|53.5|54.2|55|54.4|55|56.5|55|53.9|54.4|54.9|54.9|56|56.4|57|57|57.9|57.8|56.8|56.7|56.3|56.3|57.9|55.8|55|57|55|55.2|54.5|52.6|52.9|52.2|51.8|52|52|52|52.9|52.4|52.7|53|53.6|53.2|53.8|53.9|54.5|54.9|53.8|54.8|53.3|53.1|54.7|54.8|55|54.3|54.4|53.9|53.6|53.7|51.9|52|53.3|53|52.3|51|50|51.4|50.1|50|49|50|48.25|48|49.35|47.55|46.8|47.75|47.65|46.9|46.6|47.9|48.75|47.95|45.35|46|45.5|46.2|47.5|47.85|47.35|45.8|44.5|42.4||42|42.15|42.15|41.5|40.8|39.95||39.95|38.3|38|38|36.5|37|36.05|38.1|38.3|36.3
05234|955615|/equities/plazza-immobilien-ag|CHALL|323|322|323|322|322|322|321|321|321|321|321|322|320|322|||321|321|320|320|320|320|320|320|320|321|321|321|322|322||323|323|322|323|322|322|320|314|313|311|310|312|310|312|314|315|317|319|318|316|315|314|312|313|312|313|314|315|311|310|310|310|309|310|310|303|302|302|302|300|301|303|301|301|302|303|305|305|304|||303|302|305|||303|304|305|300|298|298|298|296|297|295|297|297|296|295|295|295|294|293|293|291|291|291|290|291|291|290|291|291|291|290|290|290|288|290|288|287|288|288|288|287|287|287|285|287|287|288|288|287|288|288|288|286|286|286|286|286|286|286|286|286|284|285|285|285|285|285|285|285|285|285|284|281|285|285|285|285|285|285|283|285|285|285|285|284|284|284|284|284|284|284|284|284|286|285|283|283|283|283|284|283|283|283|281|281|283|283|283|283|282|282|282|282|278|277|273|275|275|276|275|275|275|274|274|272|274|274|275|272|272|272|274|275|275|274|274|274|274|274|273|266|270|273|272|272|273|273|274||274|274|273|275|274|273||273|274|276|272|273|275|273|275|278|279
05235|1055082|/equities/poenina|CHALL|54.6|54.6|54.8|54.8|54|55|55|54.6|53.4|54.2|54.6|54.2|53.8|53.8|||52.8|52.6|51.6|51.6|52.4|51.8|52.6|52.6|52.2|52.2|52.2|50.8|50.4|50.2|49.9|49.9|49.2|49|48.9|48.8|48.7|48.7|49.4|48.5|48.9|50.2|49.9|49.9|49.9|50|51|51.2|52|51.4|50.6|50.4|50.2|49.5|52.2|51.4|51.8|52|50|50|49.3|48.5|48.9|49.7|48.1|48.6|48.9|48.5|49|49|48.6|48.3|48.1|48.2|48.7|48.8|48.8|48.9|48.9|48.7|||48.7|49.1|47.5|||47.8|48|47.5|48.6|47.7|47.7|47.6|47.3|47.7|47.8|48.1|48.5|48.4|47.7|47.5|47.3|47.6|47|47.9|48.4|48.4|48|48.7|48.9|48.3|48.2|48.8|48.5|48.2|48.3|48.7|47.9|48|46.3|46.4|46.3|46|45.8|45.5|45.8|46|46.5|48.6|47.8|48.7|49|49|47.8|47.5|47.5|49||49.2|49.2|49.1|49.3|49.2|49.2|49.3|49.4|49.6|49.6|49.3|47.5|49.5|49.6|49.5|49.5|49.7|49.5|49.3|49.4|49.2|49.7|49.6|49.6|49.4|48.8|48.1|49.3|49.5|49.5|49.6|49.5|49.4|49.6|49.5|49.3|49.1|49.2|48.7|50|48.6|47.9|47|47|46.9|46.7|46.7|47.1|46.6||46.3|46.5||46.9|46.7|46.9|46.7|46.5|46.9|47|47|46.9|46.7|46.1|46.5|46.9|46.9|46.7|47.2|47|46.6|47|46.8|46.8|46.3|46.7|46.9|46.7|47.4|47||47|45.8|46|45.7|44.5|44.1|44.9|44.9|45|45.1|45|46.6|46.3|46.1||46.6|46.6|46|46.4|48|47.8||48|48.2|47.5|48|47.6|47.8|47.8|47.8|47.3|47.2
05236|1076609|/equities/polyphor-ag|CHALL|7.27|7.2|7.23|7.19|7.4|7.4|7.4|7.55|7.21|7.25|7.6|7.6|7.3|7.56|||7.61|7.59|7.5|7.25|7.55|7.6|7.25|7.35|7.47|7.28|7.44|7.6|7.21|7.42|7.5|7.65|7.67|7.26|7.41|7.59|7.62|7.55|7.74|7.6|7.69|7.43|7.75|7.3|7.64|7.75|7.68|7.65|7.75|7.9|7.7|7.75|7.9|7.75|7.8|7.61|7.86|7.89|7.7|7.75|7.72|7.6|7.7|7.92|7.81|8|7.95|7.9|7.98|8.09|8|7.98|8|8.05|8.05|8.15|8.1|8.1|8.1|8.2|||8.15|8.01|8.15|||8.4|8.32|8.15|8.3|8.1|8.21|8.76|8.19|8.22|8.19|7.8|8.05|8.05|8.02|7.92|7.91|8.1|7.83|8.06|7.78|8|8.15|7.92|7.97|8.28|8.12|7.91|8.3|7.99|8.11|8.06|8.2|8.2|8.15|8.5|8.55|8.58|8.55|8.2|8.1|8.2|8.2|8.19|8.2|8.11|8.26|8.9|8.84|8.92|8.5|8.73|8.11|8.5|8.2|7.56|7.4|7.4|6.98|7.39|7.4|7.45|7.4|7.4|7.2|7.34|7.35|7.4|7.4|7.1|7.49|7.3|7.57|7.5|7.4|7.2|7.38|7.45|7.34|7.2|7.4|7.36|7.32|7.16|6.99|6.6|6.79|6.6|6.8|6.81|6.8|6.44|6.62|6.78|6.6|6.61|6.7|6.57|6.61|6.79|6.75|6.75|6.8|7.07|7.22|7.38|7.54|7.97|7.84|7.7|7.18|7.2|6.81|6.8|6.6|6.61|6.87|6.84|6.7|6.6|6.41|6.73|6.6|6.84|6.65|6.78|6.72|6.81|6.8|6.9|6.73|6.83|6.83|6.79|6.74|7|7.11|7.06|7.5|7.05|7.23|7.71|7.73|7.8|7.8|8|7.88|8.27||8.19|8.29|8.12|7.73|8|8.09||8|8.09|7.9|7.98|8.27|8|7.78|8.21|8.37|8.6
05237|949728|/equities/private-equity-holding-ag|CHALL|80|81|81|80.5|82|81.5|81|82|81.5|82.5|80|78.5|79.5|75|||74|74|72|72|71|72|69.5|69|69.5|69|69|69|69|69||69|68.5|66.5|66.5|65.5|65.5|64|61|61|61|61|61|61|61|60.5|60|60|60||60|60.5|60|59|59|59|57.5|58|60|60|60|59|58|59|60|60|60|60|59|60|60|61|60.5|60|60|60.5|60|60|60|59|||59|58|57.5|||60|60|58.5|60.5|60|59|58.5|59|58.5|59|58.5|59|59|60.5|58|55|56.5|55|57|54|54.5|54.5|51.5|53|52.5||52|53.5|51|51|51|50|50||||51|50.5|50|50|51|51|51.5||||52.5|51||51.5||52.5|52|52.5|52|52|52.5|52.5|52||52|51|51|51|51|51.5|51|48|52|50.5|50|51|51|50|48|45.6|45.4|45|45.6|45.4|45.6|45.8|44.8|44.4|45.8|45|46|45.6|46|45.8|46|45.8|45.6|45.8|45.6||46.6|46.4|45.6|45.2|45.4|46||46.4||46.6|46.6||47|48.4|48.6|46.8|45|44|44|44||43.2|43.6|43|44.4|43.8|43.8|44.4|43|43|44.4|44|43.8|||43.6|43.8|44|44.2|44.4|44.8|44.2|44.8|46|46|47|47.6|47.6||48.4|48.2||47.2|48.6|48.4|48.4|48.4|48||48.4|48.2|48.2|47.4|46.8|47||47.8||48
05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|114.5|115|114.8|115.4|114.9|114.2|113.7|113.4|113.8|113.1|114|113.2|114|113.4|||116.8|115.2|116.4|115.1|115.1|115.5|115.5|114.8|113.9|114.2|112.1|112.6|112.7|111.9|111.5|112.1|109.6|109.4|108.8|107.7|109.6|109.1|110|109.1|108.4|112.5|113.5|116.3|114.4|113.5|113.5|114.2|113.9|114.4|113.4|114|113.5|113.7|114.2|115.3|116.4|116.1|116.7|115.9|114.1|115.5|116.3|115.3|113.4|113.7|114|114.7|115.2|116.9|116.8|117.4|116.5|115.6|116|115.8|115.2|116.6|117.8|117.3|||118.3|118.3|115.5|||115.1|114.6|114.8|117.4|117.5|116|113.9|113.6|114.4|112.3|109.5|109.4|109.7|109.7|110.1|110.7|110.1|110.7|111.4|112|112.1|111.8|113.8|114.2|114.5|116.8|115.3|115.7|114|115.1|116.5|115.9|116|114|114|113.5|111.6|110.8|110.9|109|107.5|110.7|109.7|112.2|111.1|110.7|111.7|110.6|110.3|112|112.3|112.5|112.7|112.5|110.5|109.1|110.8|111|111.7|111.3|111.5|111.5|114.1|113|112.2|109.1|110|110.4|111.5|112.1|112|111.5|111.4|111.5|111.8|112|110|109.8|107.5|110.6|112.2|109.5|107.9|108.3|107.9|108.7|107.5|109.1|109.4|109.7|105.9|105.9|103.3|104.7|103.7|103.3|103.3|103.8|103|103.1|103.4|102.5|101.1|101.9|102|102.8|102.2|101|102.3|102.4|104.9|104.8|104.6|104|103.1|103.9|103|104|105|102.9|105|104.3|106.2|106.9|106.5|106.3|106.7|106.1|106|105.6|107.7|109|109.4|110.8|112.8|110.1|108.9|106.9|107.3|106.1|107.2|105.7|111.1|113.9|113.8|114.5|112.3||109.1|109.3|106.6|108.7|108.1|105.8||107.6|108|106.2|102.3|103.3|105.2|104.5|109.3|112.7|108
05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|85.2|89.6|95.6|85.6|82.8|99.2|99.6|100.4|104|108.8|112|0.281|0.277|0.284|||0.292|0.292|0.3|0.339|0.28|0.254|0.249|0.267|0.272|0.27|0.271|0.271|0.28|0.286|0.264|0.268|0.302|0.299|0.302|0.302|0.317|0.319|0.328|0.316|0.318|0.32|0.36|0.309|0.33|0.328|0.319|0.321|0.33|0.339|0.303|0.32|0.328|0.31|0.52|0.477|0.474|0.45|0.482|0.48|0.46|0.42|0.38|0.399|0.431|0.41|0.424|0.392|0.337|0.317|0.308|0.315|0.302|0.31|0.302|0.287|0.286|0.295|0.303|0.31|||0.269|0.357|0.365|||0.374|0.375|0.383|0.379|0.371|0.379|0.39|0.406|0.384|0.38|0.382|0.403|0.421|0.409|0.411|0.408|0.4|0.413|0.389|0.386|0.379|0.361|0.37|0.39|0.41|0.391|0.433|0.36|0.311|0.3|0.32|0.267|0.285|0.373|0.33|0.252|0.35|0.464|0.487|0.48|0.487|0.5|0.516|0.472|0.488|0.494|0.499|0.508|0.532|0.516|0.504|0.526|0.495|0.504|0.508|0.506|0.512|0.54|0.54|0.534|0.588|0.558|0.56|0.53|0.522|0.56|0.524|0.546|0.502|0.508|0.43|0.465|0.492|0.488|0.494|0.483|0.51|0.528|0.504|0.489|0.524|0.55|0.56|0.508|0.508|0.488|0.44|0.46|0.51|0.56|0.5|0.52|0.57|0.454|0.381|0.358|0.45|0.7|0.58|0.41|0.151|0.13|0.0638|0.034|0.0336|0.0336|0.0302|0.0314|0.0322|0.0322|0.0338|0.036|0.0322|0.035|0.0362|0.033|0.033|0.0328|0.032|0.0282|0.03|0.033|0.0342|0.0336|0.0386|0.037|0.036|0.0334|0.0352|0.0384|0.026|0.0238|0.024|0.0246|0.0256|0.026|0.0246|0.0266|0.026|0.0248|0.025|0.024|0.025|0.0244|0.0236|0.0244|0.024||0.0216|0.0228|0.0238|0.0242|0.025|0.0256||0.025|0.0256|0.0264|0.0272|0.028|0.0252|0.0264|0.0276|0.026|0.0268
05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|95.1|95.12|94.76|92.82|95.74|96.2|96.66|96.74|93.64|92.2|93.22|93.3|93.3|94.72|||92.1|90.74|92.58|90.38|89.74|89.66|90.6|91.5|92|89.32|92.14|89.84|90|90.1|91.42|89.56|89.26|89.36|88.78|85.94|87.88|90.18|89.32|89.2|87.58|88.48|89.38|87.96|87.88|88.52|86.96|87.66|89.08|88.88|87.78|88.12|87.5|87.86|87.08|85.8|85.3|84.02|84.56|82.84|82.88|84.14|82.76|83.72|82.86|85.46|85.44|85.88|83.54|85.66|82.3|83.34|82.86|84.26|83.7|83|82.72|79.66|80.12|81.18|||80.08|80.5|80.2|||79.06|78.72|77.82|80.06|80.78|79.38|79.06|77.34|76.5|75.32|75.78|74.48|74.44|73.9|74.24|74.52|74.98|75.48|76.78|77|77.78|78.26|76.44|75.82|75.14|75.72|77.22|75.72|74.6|74.02|76.64|75.46|77.02|69.04|63.4|61.48|60|57.96|57.5|58.14|58.98|60.8|61.62|63|62.58|62.56|63.56|62.64|62.52|61.3|62.86|63.02|63.02|62.52|62.24|62.1|61.76|62.22|60.56|62.16|61.7|61.88|62.2|60.6|60.84|61.62|61.38|61.42|63.76|65.04|65.9|66.64|66.54|65.98|64.1|61.44|62.34|62.58|61.82|61.96|61.94|60.5|59.76|60.12|59.82|59.54|59.2|59.74|58.66|59|60.06|59.76|60.14|59.9|60.04|59.7|59.24|57.44|57.34|57.06|57.1|56.78|56.68|56.5|57.48|58.26|58.08|59.4|59.02|59.88|59.76|60.96|61.22|61|61.38|64.34|62.6|63.3|62.64|62.22|62.32|63.26|62.42|61.5|61.6|60.08|60.44|60.4|60.08|60.36|60.86|62.18|60|61.62|59.9|59.54|60|59.94|60.8|59.9|63.86|64.96|65.16|65.22|60.96|61.32|58.52||55.88|56.78|55.58|55.28|53.5|52.16||54.42|54.66|54.14|51.3|52.34|52.98|55.9|55.72|55.76|54.68
05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|142.2|142.2|138.4|137.2|137.8|136.6|132.6|131.4|131.4|129.6|130|129.8|129.6|131|||128.2|126.8|128|126.4|125.8|125|128.6|130.6|132.6|127.8|130.2|127.8|125.8|125|120.6|120.8|121.4|119.6|121.2|116|113.6|116.6|112.4|110.8|109|109.4|110|106.8|108.2|106.6|105.2|107|108.2|107.6|107.6|106.6|107.6|107.2|110|108.8|113.2|109.8|99.8|97.7|92|92.6|91.3|94.1|91.3|93.3|99|100|100.6|102.6|100.6|101.2|100.2|102.8|98.9|96.7|96.6|96.7|95.3|95.3|||96.7|96.3|96.7|||95.7|95.6|95.3|95.2|96.1|96|97.2|95.5|96.2|98.5|99.6|96.1|97.7|96.1|95.1|95.1|96.4|96.1|96.2|94.7|93.3|93.3|93.6|92.9|92.5|95.4|93.8|93.1|89.6|90|89.5|88.2|85.8|84.3|83.6|81.7|81.8|81.1|78.9|74.5|75.6|78.8|77.7|79.5|79.5|79|80.6|79|82.5|82.4|84.5|83.6|85.1|83.6|83.9|83.2|83.9|84.1|81.5|82.5|82|79.7|79.5|77|75.7|78.1|78.4|78.6|80.1|79.3|79.1|79.1|79.8|81.1|79.2|79.9|79.9|80.8|82|80.4|80.6|80.1|80.4|81|80.8|81.5|81.2|81.3|80.6|79.8|81.7|81.4|80.5|77|78|77.3|76.5|75.5|77.3|76.8|77.6|77.6|77.6|75|75.2|77|77.3|80.2|79.9|82|85.4|87.8|86|87.9|88.4|86|85|84.7|84.4|83.7|87.2|88.4|87.7|86.5|87|85.8|87.3|89.3|86.9|87.5|87.3|87.3|86.8|86.9|86.9|87.4|87.5|86.1|86.3|87.8|92.5|94.8|99.8|98.8|98.1|93|90||86.3|90.3|91.5|89.7|87.2|85.8||89.2|87.5|85|82.9|83.4|84.8|86|88.7|88.7|86.9
05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|328.6|332.4|337.2|324.8|326.4|323.2|326|325|321|322.4|325.6|322.8|318|323.4|||322|323|319.2|318.8|318|316.4|314.6|319|324.2|316.4|314.2|321.2|323|323.6|316.8|319.4|324.8|317.2|312.6|308.2|313.6|307.8|310.2|307.6|303.8|305.4|311.6|308|311.2|310.2|314.8|316|320.4|322|323.4|321.6|320.4|319.6|317.2|317.2|322.8|316|317.4|318.8|314|324.4|326.6|329.6|328.8|325.4|323.2|325.8|325.2|320.6|323.6|317.8|316.6|318.4|318|307.2|304|306.4|308.6|311.8|||310|307.8|305.4|||301.6|304.4|305.4|310.8|310|308.2|303.8|305.8|306|308.2|308|305.6|305.2|303.6|301.2|304.6|302.2|301.6|303.4|304.4|302.4|301.6|304.2|307.2|307|309.4|310.2|313.6|315|315.2|313.4|307|311.8|319.8|319.8|322.6|307|304|295.2|295.8|295.4|302|300.8|299.2|298.4|300.6|306.6|310.2|310.8|308|318.2|320|321.6|321.2|316.6|314.6|318|320.4|318.6|316.4|316.2|322|327.4|330.8|330.4|334.6|338|335.4|341.2|335.4|334.6|334|329.4|329.4|327|328.8|323.4|323.4|317.6|320.6|328.8|318.2|316.4|314.4|317.4|322.4|319|320.6|320.4|323|323.2|315.6|316.8|311|317.6|317.8|314|314.4|315|315|316.4|320.4|322.4|314|319.4|325.4|324.4|319.4|317|325.2|334.6|336.6|339.2|338|336|336.8|327.6|333.4|329|329.8|328.2|328.6|329.6|325.6|329|330.2|325|328.8|329.4|333.4|329.2|339.4|338|341.6|334.4|337.4|328.6|326.2|325|324.2|329.8|330.6|327.2|331.4|330.8|337.6|335.6||335|340.4|332.2|341.8|349|345.6||346.6|347|349.2|352.2|346.2|348.4|347.2|345.8|340.8|342.8
05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|309.45|312.85|317.15|308.05|310.3|309.2|309.5|308.95|306.05|306.8|309.65|307.15|302.2|305.3|||305.4|305.45|303.85|304.5|303.65|305.6|304.65|309.35|314.8|308.2|306.45|311|312.3|310.8|304.5|307.85|312.85|306|303.15|298|303.95|298.8|301.65|300.25|297.95|297.05|302.55|299.95|302.85|303.15|306.6|308.1|311.75|313.2|313.2|312.65|310.7|311.95|308.3|308.65|316.25|309.35|311.55|311.8|307.15|317.05|320.2|322.95|320.8|318.45|316.75|320|318.2|314.95|316.65|312.05|312|314.25|312.85|301.7|297.65|303.05|306|309.6|||309|306.95|304.9|||301.5|304.1|302.9|309.95|308.8|308|303.15|304.25|305.65|305.9|306.25|304.5|304.45|302.25|299.7|302.65|299.6|299.05|302.5|303.1|300.15|300.55|302.15|304.7|305.65|308.6|308.95|313|313.1|315|313.85|305.25|310.8|320.7|320.9|323.1|306.65|303.35|294.75|293.9|294.6|300.75|299.7|297.4|297.25|299.15|307.05|311.45|312.25|308.4|319.55|320.4|320.4|320.8|315.1|313.45|316.6|318.8|317.9|315.2|315.15|320.2|328|330.95|331.8|334.3|340.35|338|343.1|336.9|337.15|335.45|330|329.35|327.5|329.1|323.45|322.25|317.25|320.05|328.1|318|315.7|313.5|316.7|321.8|318.35|321.6|320.35|323.85|322.6|315.15|315.1|310.7|315.4|317.4|312.9|313.65|314.2|315.05|317.25|321.1|324.4|316.1|321.45|328.55|326.75|320.65|318.9|328.1|338.7|341.05|342.8|341.4|339.75|339.15|331.55|336.9|332.05|332.95|330.55|331.15|332.45|328.8|332.9|332.8|328.35|331.45|333.5|337.4|332.2|341|339.55|343.3|337.45|339.55|331.3|327.8|325.65|325.5|332.05|333.2|329.25|332.15|332.75|339.1|334.85||332.7|341.25|332.1|344.25|349|346.9||347.6|348.25|351.55|354.05|347.8|349.9|348.6|344.75|341.25|342
05244|949711|/equities/romande-energie-holding-sa|CHALL|1295|1310|1295|1285|1260|1280|1280|1280|1280|1280|1270|1280|1290|1290|||1265|1230|1220|1235|1220|1210|1215|1240|1240|1255||1245|1250|1250|1230|1250|1230|1245||1210|1245|1250|1240|1255|1255|1270|1260|1225|1260|1255|1250|1240|1275|1270|1230|1270|1240|1230|1225|1210|1210|1185|1195|1180|1180|1180|1185|1170|1140|1100|1095|1120|1090|1100|1105|1125|1115|1115|1125|1150|1145|1150|1135|1165|||1130|1120|1125|||1125|1110|1115|1125|1100|1110|1095|1100|1095|1095|1105|1115|1120|1095|1100|1115|1105|1085|1095|1110|1095|1105|1085|1100|1085|1090|1090|1110|1100|1110|1100|1075|1105|1120|1120|1105|1110|1090|1130|1065|1070|1115|1075|||1105|1105|1110|1105|1165|1105|1115|1090|1110|1085|1090|1085|1085|1085|1065|1105|1090|1065|1060|1060|1050|1045|1050|1070|1055|1055|1055|1060|1060|1075|1085|1065|1110|1110|1080|1050|1070|1070|1055|1050|1050|1045|1060|1065|1045|1045|1085|1070|1070|1080|1040|1045|1040||1040|1040|1025|1030|1050|1035|1040|1025|1020|1005||1025|1045|1020|1045|1045|1010|1010|1015|1010|1030|1030|1025|1015|1020|1035|1025|1025|1040|1040|1015|1040|1060|1035|1050|1050|1050|1045|1035|1015|1020|1020|1045|1035|1050|1040|1055|1040||1045|1060|1040|1070|1080|1070||1075|1090|1090|1075|1070|1060|1060|1020|1060|1060
05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|11.4|11.2|11.1|10.5|10.9||||11.2|10.9|11.2|11.2||11|||11.2|11.2|11|11||11.1|11.1|10.8|11.1|10.7|10.7|10.4|10.2|10.4|10.2|10.4|10.4|10.3|10.4|10.6|10.7|10.9|11|11.4||11.6|11.2|11.3|11.3|11|11.1|11|11.2|11|10.9|11.2|11.6|11.2|11.1|11|11|10.6|10.7|10.7|10.7|10.7|10.8|11|11.1|11|11.1|11.4|11.3|11.3|11.5|11.1|11.8|11.5|11.5|11.1|11.7|11.7|11.9|11.9|||11.9|11.7|11.4|||11.2|10.9|10.6|10.1|10.2|10.6|9.8|9.45|9.3|8.75|9.1|9.1|9|9|9|9.1|8.8|8.2|8.1|8.2|8.1|8|8.1|8|8.4|8.3|8.2|8|8.2|8.4|8.35|7.95|7.8|7.75|8|7.8|7.7|7.5|6.8|6.8|6.05|5.95||6.2|5.9|6.2|6.4|6.25|5.9|5.65|5.9|5.3|5.4|5.3|5.3|5.3|||5|5.2|5.3||4.9|5|4.8||4.8|4.8|4.84||4.84||4.84|||5.8||||5.3|5.35|5.7|5.4||||5|5.15|4.8|||||4.8|4.8|||4.62|4.5|5.3||||||5.45|5.45|5.5||5.5|||5.5|||5.5||5.5||5.95|5.5||5.85||5.75|||||||5.75|||||5.45||5.45||||5.8||5.5||5.65||5.95|5.7||6|5.55|5.9||||5.95|5.95|5.95||5.95|5.65|6|5.5
05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|25.2|25.2|26.35|26.65|26.85|26.55|26.5|26.8|27.25|27.45|27.85|28.1|28.4|28.7|||28.5|28.85|29.05|29.1|29.6|30|30.75|29.85|29.8|30|29.75|29.75|29.7|29.8|29.7|29.9|29.9|31.1|32.45|32.5|33|33.75|33.5|32.9|32.3|33|32.7|32|33.15|34.7|35|36.8|39.4|48|47|45.8|49.5|44.85|38.4|32|29.85|30|29.35|29.3|29.55|29.85|29.7|30.2|29.7|29.7|29.9|28.5|27.9|28|27|27.1|27.2|27.2|27|27.35|26.9|26.8|27.9|28|||28|28|28.95|||28.9|28.9|28.6|29|27.35|27.5|28|27.4|27|26.9|26.7|27|27.1|28|28.5|28.4|29.9|29.3|29.15|29|28.85|28.2|28.5|29.7|30.1|29.95|29.6|29.6|29.5|28.8|29.65|30.2|26.75|26.3|25.85|28.1|28.5|28.2|30.75|30|30.3|31.8|32.4|32.7|32|32.35|33.6|32.9|33.7|34|36.25|33.05|35.3|39.55|39.7|41|45|61.3|60.3|62.9|63|62.3|61.1|60.2|62.2|63.3|63.8|63.6|65.4|65.2|66.4|65.6|66.2|65.6|65.1|66|65.9|65.8|62.6|64.1|65.4|64.5|65.5|65.2|65|66.5|66.5|64.4|66.2|68.5|68.1|67.4|66.9|66.4|67.7|68.4|66.2|64.5|65.3|67.8|68|70|70.9|70.9|70.2|70.5|72.1|71.7|71.2|72.1|73.7|74.8|75.5|75.1|77.4|77.1|77.3|81.3|79.9|78.9|81.5|79.3|78.9|80.6|81.9|82.7|84.9|83.4|85.3|85.4|86.5|87.2|87.3|83.3|83.3|85.9|85.8|84.3|83.6|83.4|86.1|84.8|82.5|84.2|85.5|90.6|91.8||90.5|94.9|93.9|99.6|99.9|88.7||87|84.3|83.7|82.4|82.4|80.8|83.5|79|82|83
05247|955623|/equities/schaffner-holding-ag|CHALL|244|243|254|243|252|257|245|233|242||251|251|248|250|||247|238|236|244|227|226|226|225|220|222|227|229|226|220|217|217|222|224|220|222|218|218|221|216|220|222|220|202|207|210|201|203|200|200|199.5|197.5|195|196|195|197.5|197.5|197.5|196.5|195.5|191|199|194|195.5|194|196.5|193.5|195.5|194|196|194|196.5|194|198|205|205|205|207|199|204|||204|204|203|||204|206|204|214|203|206|207|204|200|201|209|208|205|199.5|201|200|199|195|207|201|200|199|194.5|195.5|190|190|191|191|188.5|189.5|189.5|189.5|187.5|189||189|192|192|192|191.5|193|195.5|197.5|190|190|190|188|188.5|188.5|189||190|190|192.5|186.5|184.5||182.5||181.5||180.5|179|178|180|183|181|179|179|175.5|180|176|176.5|176.5|177|177|181|181|181|180|179|179.5|181|183.5|185|188|187.5|189|193|192.5|197|203|199|198.5|192.5|190|188|188.5|187.5|186.5||187.5|182|176|176|177.5|177.5|183.5|182.5|187|192|194|197|200|195|198|200|199|202|202|207|208|208||196|195|193|194.5|195|199.5|214|211|205|201||197|196|195|195|195|194|195|195|195|194|195|196||195|197|197|191.5|177.5|176||173|172|175|174|165|165|163.5|164.5|162.5|161.5
05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|277.8|278.2|277.2|277.6|277.4|278|269.6|267.8|268.2|268.2|270.8|270.4|269.4|270.8|||271.6|270.8|274.4|271.6|266.2|263|267.2|263.4|264.6|259.8|261.2|261|261.6|264.4|264.4|265|261.8|257.8|254|250.2|252.4|252.8|251.8|248|242.2|250.4|253.6|248.6|252|253.4|248.8|243.6|249.4|248.4|250.2|245.8|244|244.2|244.4|239.4|239.4|240.6|239.6|237.6|234.8|241|235.6|235.4|232.8|237.2|244.4|240.8|236.2|237.6|237|241|241.8|242.8|242.8|246.2|242|240|240.8|242.6|||238.4|240.4|238.2|||236.2|237.8|238.2|238.6|239.4|235|238.8|242.4|243.2|241|240.4|236.6|235.2|233.8|231.8|234.6|236.6|240.6|242|241|240.6|242.6|246.6|248|246|246.8|245.4|243.8|242.6|242.8|244.4|241.6|245.2|247.4|247|244.4|241|238.6|235.4|235.4|236|245.8|245.8|248|243.6|245.8|246.4|246|247.4|244|246.2|247.6|248.2|246.2|242.2|247.8|246|253.6|251|249.8|250.6|252.6|252.6|248.4|250.2|250.2|248.6|246|253.2|248.8|249.6|246|244.2|244.6|245.8|247.2|243.4|241.4|238.6|238.8|243.4|240.4|237.8|237|239|241.4|236.6|237|233.8|234|236.2|234.2|233.8|232.6|235.4|235.8|232.6|228.6|230.2|229.2|229.8|228|230|227|231.4|233|233.2|234.8|231|239.8|236.8|240.2|240.8|236.8|239.8|240.4|238|239.8|238.2|235.4|236.8|232.6|226|223|225.6|222.8|223.2|225.2|221|219.6|221|224|223|223.8|225|222|218.2|215|214.2|215.6|222.2|222.6|225|226.2|225|227.2|224.6||222.4|225.6|219|222.6|221.8|219||221|217|214.8|212.6|205|211|211|209.6|210|206.4
05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|285.5|284.4|283.7|285.9|285.8|285.7|278.1|275.8|276.8|277|279.1|278.4|276.3|277.6|||277.6|277.6|280.8|277.5|271.7|268.3|271.5|269|269.9|266.2|266.2|266|266.7|268.6|269.8|269.8|265.5|260.8|257.8|253.7|254.7|256.2|255.8|253|248.2|254.5|258.1|254.6|257.6|258.7|252.5|246.1|251.9|250.3|251|247.4|246.3|247|245.9|241.2|240.7|240.9|240.4|238.3|235.5|241.5|236.2|235.5|232.9|235.7|242.9|238.6|235.4|237|235.5|239.7|241.2|241.6|242.1|244.7|241.2|238.1|239.8|242.6|||238.6|240.4|238.4|||236.7|238.3|238.9|239.2|241.6|237|241.8|247|246.7|244.9|244.8|241.1|239.6|238.2|237.8|240.2|243.7|248|249.8|249.5|248.6|249.7|251.9|253.8|251.2|251.7|250|247.4|246.3|246.7|247.3|243.4|247.7|247.9|248.2|244.1|240.5|238|234.5|235.6|235.3|245.4|246.2|248.3|243.2|249.7|251.1|249.3|250.8|246.9|249.2|248.5|248.4|246|243|247.2|244.6|252.7|250.1|249.8|251.5|254.8|255|250.8|252.2|251.1|248.9|248.1|256.4|251.8|251.3|248.1|246.3|246.3|247.4|249.4|245.2|243.1|241.1|240.1|245.5|242.7|241.1|239.1|240.8|242|237.6|238.4|235.7|235.8|237.6|235.9|236.8|235.3|237.5|238.6|235.4|231.5|233.1|232.4|232|231.4|234.3|230.5|234.6|234|234.7|235.6|231.1|242.3|238.1|240.7|242|237.8|240.5|240.3|238.1|240.8|237.9|235.2|237.1|233.6|226.5|223.6|224.7|222.7|223|225.2|221.8|220.6|222.7|226.2|226.6|227.6|227.2|224.3|220.3|216.8|215.8|217.6|224.8|224.2|228|227.7|227.8|227|225||223.1|225.5|219.9|222.2|221|218.2||220.4|217|214.5|212.1|207.5|214|214.1|214|214.2|210
05250|955635|/equities/schlatter-industries-ag|CHALL||26|26.2|26.4|26.6|26.4|26.4||26|26.6|27|26.6|26.4|26.8||||26.8|26.2||27.2|27|26|26|26.4|26.8|27.2|27.4|27.6|26.8||28|||26.6||26.4|26.6|26.2|27.8|26|26.6|26.2|26.6|26|27||27.2|26.4||27.8|28.2||28.2|28.8|28.2|27.4||||29.2||27.6||29.6||26.6||26.2|29.4||29.4|28|29.4|27|28|28|28.8|28.8|28.2|||29.4|||||29.8||27.4||27.6|28|27.8||26.4|26.4|26.8|26.8|26.8|26.6|||27|||27|26.2|27||26|25||25.8|||27||27.6|25.2|25.2|25.2||||27|27.4|27.8|||||||||||||26.8||||||26||26||25||26.8|26.8|27.2|27.6|25.4|25|25.4|26.6|||26|25.6||27.8||26.8|26.8|||28||28||28.4|27.6||28.6|||27|27|||||||28.8|27|27.8|27.8||28|28.2|||28.2|28||||||29.2|29.2|29.8|30|29.6|30|29.8|29.4|29.6|27.4|29.2|28.4||||29.2|29|28.2|29.2||29|28.6|27|27.2|||||29||28|28.4|28|||29||28|31|31.2|32.4|||||33|32.6
05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|1512|1506|1500|1494|1504|1530|1534|1532|1508|1532|1576|1546|1562|1590|||1560|1556|1568|1610|1622|1632|1618|1612|1594|1604|1608|1578|1584|1580|1556|1570|1568|1590|1588|1568|1540|1546|1552|1552|1534|1536|1554|1514|1528|1548|1504|1562|1596|1582|1594|1630|1612|1626|1652|1600|1574|1590|1570|1556|1544|1516|1500|1538|1518|1564|1566|1538|1518|1516|1500|1540|1512|1532|1488|1538|1548|1518|1500|1498|||1460|1486|1464|||1450|1408|1426|1422|1424|1416|1456|1426|1432|1460|1458|1394|1400|1422|1418|1418|1444|1446|1436|1412|1400|1430|1444|1420|1410|1378|1368|1378|1340|1334|1338|1290|1380|1372|1344|1340|1300|1278|1250|1260|1250|1280|1254|1286|1284|1272|1286|1316|1318|1318|1354|1330|1356|1362|1374|1390|1376|1390|1340|1300|1284|1266|1286|1264|1282|1310|1270|1272|1314|1292|1290|1280|1276|1260|1266|1256|1242|1244|1236|1238|1262|1262|1256|1246|1236|1252|1238|1236|1256|1274|1240|1234|1226|1168|1168|1158|1144|1118|1126|1138|1138|1132|1150|1122|1154|1156|1158|1146|1128|1094|1088|1106|1098|1084|1094|1090|1078|1072|1098|1114|1128|1148|1146|1150|1154|1152|1166|1178|1120|1090|1110|1100|1112|1096|1102|1068|1074|1066|1050|1042|1080|1072|1094|1100|1084|1112|1088||1106|1074|1044|1032|1014|990||999|998|987|954|963|994|1014|996|980|964
05252|955631|/equities/schweizerische-nationalbank|CHALL|5260|5300|5420|5400|5280|5420|5360|5360|5340|5340|5280|5320|5340|5380|||5300|5380|5420|5200|5400|5400|5360|5380|5420|5320|5460|5260|5200|5180|5280|5300|5280|5340|5260|5200|5340|5380|5440|5220|4930|4930|4820|4800|4890|4880|4850|4930|4940|4810|4800|4780|4860|4760|4880|4890|4830|4820|4900|4920|4900|4870|4930|5080|4990|5060|4990|4990|5040|4900|4740|4780|4670|4750|4760|4790|4700|4740|4670|4630|||4680|4650|4740|||4540|4520|4550|4560|4550|4650|4520|4560|4610|4550|4610|4580|4620|4650|4630|4600|4640|4620|4630|4650|4630|4660|4770|4650|4470|4520|4700|4720|4700|4800|4790|4780|4730|4740|4740|4730|4690|4590|4430|4350|4430|4540|4620|4660|4540|4600|4690|4720|4740|4790|4780|4770|4880|4800|4840|4890|4830|4870|4830|4910|4900|4960|4950|4960|4950|4860|4880|4790|4950|4890|4960|4960|4820|4990|5000|5020|5100|5020|5100|5200|5260|5260|5240|5240|5160|5260|5220|5220|5240|5100|5280|5160|5120|5200|5220|5140|5200|5040|4910|4980|4910|4900|4970|4830|4880|5020|5020|4960|4870|4900|4950|4880|4950|4880|4800|4750|4780|4820|4750|4800|4820|4750|4750|4870|4880|4830|4750|4750|4780|4770|4760|4750|4730|4860|4950|4880|4850|4840|4790|4690|4740|4720|4700|4790|4690|4770|4720||4630|4710|4760|4750|4800|4810||4800|4950|4940|4740|4630|4630|4690|4900|4620|4700
05253|1073053|/equities/sensirion|CHALL|63.6|63.7|62.9|62.8|63.1|63.6|64.5|62.7|62.7|62.4|62.7|63.8|64.1|65.4|||64.9|63.2|62|61.6|61.9|61.8|60.9|66.8|68|68|66.5|62|60.7|57.7|56.9|58.2|57.8|57.3|56.7|56.3|58|58.9|59.1|58.6|57.4|58.2|58.3|56.7|58.6|58.8|58.1|56.9|57.5|56.6|56.2|55.8|55.3|57.8|58.5|58.1|58.9|58.5|58.6|58.5|58.5|59.5|59.5|59.9|59.2|62.1|62.4|62.7|61.9|63.1|60.9|63.9|60|61|60|61.9|58.5|58.3|59.2|59.2|||57.3|54.1|53.4|||51.9|52.5|51.9|52.8|52.8|53|51.8|52.5|52|52.7|52.5|54|53.8|55.6|55.2|56|55.8|54.7|53.8|53.3|53.5|53.1|53.4|53.8|55.4|53.2|52.7|52.9|52.1|51.1|51.8|50.9|50.4|51.3|51.3|51.6|49.55|49.5|50.5|48.7|47.9|48.9|49.05|50.4|50.2|49.5|50.3|51.4|49.95|48.9|49.3|49.7|50.3|49.9|49|49.45|50.4|51.3|51|49.9|48.3|48.7|48.2|48.15|48|49.5|48.6|47.85|48.65|48.15|48.95|47.8|47.3|47.15|48.45|49.05|47.25|47.6|47.05|48.1|47.9|49.2|49|49.55|52|53.6|50.5|50.5|49.95|49.5|49.25|48.65|47.45|46|45.95|45.7|46.75|44.3|45.35|45.7|45.45|44.55|44.85|44.2|42.15|45.6|44.4|45.25|44.65|46.75|46.55|46.5|47.15|46.1|45.35|45.4|45.25|45.4|45.4|45.25|44.5|45.3|45.2|44.3|45.5|45.1|45.35|45.7|45.7|46.3|46.65|46.8|46.05|45.5|45.9|45.9|45.35|44.6|36.35|36.05|37.8|38|38.7|38.35|38|38|38||37.45|37.5|36.8|37.45|37|36.3||36.1|37|34.75|35.3|34.5|36.2|36.8|34.05|35.3|34.65
05254|955625|/equities/swiss-finance---property-invest|CHALL|99|98|100|99|99.5|101|101|101|101||98|99.5|99.5|99|||101|99|100|99|98.5|98.5|98.5|98.5|98||98.5|98|98|97.5|97|97|95|95|95|94.5|94.5|95.5|94|95.5|93.5|98|97.5|97|97|98|97|97|97|98|98|97|98|97.5|97||96|95|95|95|95.5||95.5|95.5|94.5|95.5|95.5|94.5|95|96|94.5|95|95|95|95.5|95.5|95|97|96|97|||97|97.5|96.5|||97|96|96|95.5|98|95.5|96|95.5|95.5|96|95.5|95|94|95|94|95.5|96|94|96|96|94.5|96|95.5|94|94|95|93.5|93|92.5|90|91|92|91.5|93|92.5||92.5|91.5|89.5|91.5|92|94|93|93.5|92||94.5|93.5|94|94|95||95|95|94|94.5|93|93|94|93|93|93|93.5|92|93.5|93|93|93|93.5|93|92|92.5|91.9|91.4189||91.4189|91.4189|90.4566|91.4189|91.4189|90.4566|90.9377|90.9377|90.9377|90.4566|90.9377|90.4566|90.4566||89.9754|89.9754|90.4566|89.4943|87.5697||87.5697|87.5697|87.0885|86.1262|85.6451|86.1262|86.1262|86.1262|85.1639|86.1262|84.6828|85.1639|86.1262|85.6451|86.6074|84.6828|84.6828||85.6451|84.2016|85.1639|85.6451|86.6074|87.0885|87.5697|86.6074|85.6451|84.6828|84.2016|85.6451|85.6451|83.7205|84.6828|83.2393|83.7205|83.7205|85.6451|85.1639|88.532|87.5697|92|90|91||90.5|89.5|90.5|91.5|91.5|91.5|91.5|91||91.5|92|92|91.5|90.5|91||92.5|90.5|92|92|91|91.5||92|93|91.5
05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|126.8|124.7|124.1|122.7|123.6|124|122.9|122.6|122.9|122.5|122.9|122|121.7|122.6|||119.5|117.4|119|117.7|118.3|116.6|116.6|116.9|117.7|117|120.3|119.5|119.2|118.8|119.7|120.5|117.7|117.5|118.4|116.2|116.4|118|115.6|114|113.7|115.8|116.3|114.2|116.1|116.2|113.7|115|116.4|116.5|114.7|114.9|114.6|115.4|115.6|115.2|115.8|116.3|115.4|113.4|112.9|111.8|112.7|110.6|108|110.1|110.2|108.9|108|109.4|107.1|108|106.7|108.2|107|107.9|106.9|104.3|104.5|106.2|||105|106.4|105|||104.2|103.7|103.5|103.9|104.5|103.2|103.7|102|102.7|103.1|104.3|104.5|105.1|105.5|104.6|104.8|106.3|103.3|104.3|103.4|102.5|104.8|104.7|105.4|104.5|104.2|104|99.8|95.9|95.15|92.8|92.5|93.5|91|90.55|90.25|88.7|87.25|85.5|84.2|84.65|87.2|86.4|88.55|88.5|88.5|89.9|89.8|91.2|91.2|92.45|92.4|93.6|93.15|93.25|93.6|93.75|94.1|94.25|93.1|92.65|91.7|90.5|88.6|88.45|88.9|88.5|88.6|89.7|89.7|88.1|85.55|85|85.4|87.1|86.5|84.3|85.8|85.1|85.55|87|86.1|85.15|85.65|86.45|87.3|86.7|87.7|86.75|87.2|88|87.55|87.15|88.3|89.25|88.3|87.85|87.3|87.6|87.5|86.95|86.75|88.5|86|86.5|88.15|88.4|88.75|88.95|90.5|92.35|93.1|95.3|95.05|96.3|94.85|94.3|94.05|93.6|93.2|93.5|92.45|92|90.5|89.05|88.5|88.7|89.15|88.25|86.5|87.05|87.85|87.3|85.35|86.45|86.05|86.3|84.3|85.3|85.95|89.15|89.7|93.7|93.7|91.15|91.05|89.9||86.7|87|85.55|84.3|82.35|81.3||82.75|81.3|79.3|76.55|76.35|76.35|79.4|79|78.2|76.05
05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|109.32|109|109.64|109.2|109.24|108.2|107.28|107.8|108.68|109.36|110.24|109.64|108.48|109.24|||108.56|107.24|108.8|108.16|106.64|107.72|110.28|110.12|108.84|107.6|108.64|109.24|108.88|109.44|109.24|109.04|108.2|106.84|105.52|104.64|106|106.08|105.84|105.68|103.8|106.48|107|106.32|106.04|108.2|108.6|109.8|110.6|110.44|109.16|108.28|108.92|108.92|109.64|109.36|110.2|109.08|109.04|108.28|108.36|109.36|109.8|110.6|109.88|109.56|109.68|109.32|108.12|108.88|108.44|108.96|108.48|107.96|107.96|107.4|107.24|107|105.88|106.84|||106.8|106.88|106.4|||105.72|105.24|104.28|105.72|105.36|105|104.48|104|104.88|103.56|105.04|104.64|102.24|101.56|102.2|102.52|102.84|103.56|103.52|103.48|104|104.52|106.4|106.8|105.68|105.92|105.88|106.24|104.64|106.04|105.64|103.8|98.28|96.4|96|95.36|94.16|92.72|91.64|91.28|91.88|94.56|94.76|95.2|94.6|94|96.08|97.16|97.4|96.44|98.56|98.48|98.4|97.6|97.6|97.32|97.96|99.12|99.16|98.84|98.76|98.96|99.64|98.2|97.2|97.44|97.76|96.8|97.88|97.92|98.44|97|95.76|96.12|95.72|96.4|94.88|95.48|94.04|94.48|96.04|93.96|93.52|95.04|95.56|95.64|94.8|96.04|94.36|93.76|94.24|94.04|95.4|94.4|95.6|96.2|95.68|95.48|95.88|95.6|95.72|95.36|98.4|95.64|96.84|97.84|97.28|97.44|96.92|98.8|97.72|96.6|98.08|97.96|97.08|96.6|94.84|94.88|94.08|92.4|92.76|93.64|94.28|92.8|93.64|92.88|92.6|92.36|91.76|91.36|90.84|92.48|92.32|93.2|92.48|91.68|90.2|88.8|88.6|89.2|91.52|91.76|92.44|93.24|94.04|95.64|92||90.2|89.92|88.32|88.48|88.92|88.04||88.04|87.32|86.96|83.08|82.6|85.72|87|86.52|87.2|85.64
05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|836|829|824|812.5|806|801.5|793|780|775.5|779|781|777.5|765|786.5|||785.5|778.5|766|768|784|773.5|785|782|760.5|753|755|731|742.5|723.5|723.5|725.5|722.5|728|725|698|705.5|722.5|724|737.5|709.5|719|714|664.5|690.5|692|691.5|695.5|706.5|704.5|701.5|688|677|688.5|675|669|673.5|669|670|658.5|645|643.5|625|646.5|636.5|644|645|642.5|629.5|630|618|628|640|644.5|640.5|661|664.5|663|675.5|670.5|||651.5|653.5|636.5|||630.5|630.5|624.5|627|630|626|627.5|639|647|645.5|633.5|635|644.5|629|627.5|629|630|638|626.5|624.5|625.5|625.5|638|632|622|622|623|629.5|647|656|671|640|639|611|608.5|619|595|590|580.5|576.5|572|592.5|588|589|602|602|619|628|636|619.5|629.5|625|618|613|602.5|622.5|626|635.5|627.5|645|630.5|617|574.5|573|568|574.5|562|565.5|564|556|561|562|520.5|522.5|522.5|526.5|522.5|523.5|512|520.5|528|518.5|512.5|509.5|509|506|492.2|497.2|495.8|512.5|528|521.5|528|518|522.5|520.5|520.5|514.5|515|502.5|493.6|485.8|486.2|477.6|475.4|480|478.2|476.2|478.4|478.6|472|471.8|465.6|455.6|452.4|456.4|439.6|445.6|437|438.8|438|442.2|442.6|442.6|434|434|430|431.6|427|427|432.2|432|423|425.6|421.8|411.8|414|403|406.6|411.4|413.4|402|398|402.6|396.6|394|385||398.8|419|405|425|421.2|420||434.2|437|443|444.8|432|454.4|450.2|442.8|440.8|438.2
05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|23.34|22.98|23.1|22.62|23.08|22.9|22.62|22.36|22.66|22.68|22.74|22.54|22.14|22.22|||22.18|21.86|21.26|21.22|21.3|21.18|21.54|21.74|21.88|21.88|21.22|20.86|20.8|20|20.28|20.4|19.95|19.65|19.71|19.66|19.74|19.74|19.38|20.02|20.14|20.6|20.5|19.96|22.2|22.3|22.3|22.92|23.3|23.18|22.92|22.62|22.14|22.06|21.78|21.76|21.82|21.96|21.84|21.5|21.22|21.58|21.34|21.72|21.4|21.66|21.36|21.1|20.98|20.58|20.48|20.5|20.52|20.28|20.08|19.93|19.87|19.91|20.1|20.44|||20.54|20.6|20.42|||20.34|20.12|19.91|20.04|19.79|19.61|20.1|19.71|19.56|19.75|19.62|19.65|19.49|19.55|19.5|19.79|19.9|20.9|20.32|20.06|19.4|19.16|19.76|20.1|19.97|19.93|19.79|19.81|19.44|19.56|19.18|19.09|19.13|20.74|20.72|20.2|19.51|19.3|18.85|19.13|19.03|19.17|18.66|18.93|19.27|19.1|19.26|19.26|19.55|19.49|19.51|19.52|19.5|18.97|18.53|18.63|18.66|18.64|18.74|18.61|18.49|18.42|18.54|18.3|18.05|18.3|18.27|18.05|18|18|18.04|17.72|17.66|17.55|17.47|17.59|17.7|17.86|17.2|17.46|17.67|17.67|17.74|17.51|17.72|17.71|17.55|17.48|16.88|17.07|17.52|17|17.2|16.86|16.99|16.7|16.67|17.17|17.44|17.26|17.03|16.47|16.18|15.91|15.89|16.25|16.08|17.3|17.58|17.75|17.6|17.36|17.17|17.11|17.15|17.03|16.57|16.69|16.37|15.99|16.21|15.94|15.84|15.53|15.59|15.52|15.33|15.09|15.3|15.27|15.13|15.32|15.41|15.05|15.13|15|14.98|15.05|14.71|14.78|14.98|14.97|14.91|15.2|15.46|15.42|15.27||16.06|15.95|15.74|16|16.05|16.08||15.91|15.49|15.19|14.93|14.93|15.33|15.34|15.39|15.32|15
05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|276.1|272.9|277.6|271.8|269.7|270.7|266.1|263.2|265.1|272.5|275.5|273.7|272.3|275.4|||272.5|270|268.6|266.1|265.5|262.9|262|264.4|261.8|261.9|265.7|262.9|263.9|262.1|263.1|264.5|258.6|257.4|254.8|248.8|252|253.4|253.6|246|240.2|245.4|248.5|242.7|249.4|248.6|247.8|249.8|255.2|256.3|254.6|252.3|249.9|249.5|252.4|249|251.1|250.8|254.1|251.2|242.4|246.9|243.5|247.7|247.7|247.6|249.8|246.7|243.3|245.5|244.7|250.8|256.7|254.5|255.5|254.2|251.4|249|248.5|248.7|||241.8|243.4|241.8|||237.7|239|233.7|237|236.6|228.9|229|230.9|230.8|229|227.4|226.8|223.7|223.2|223.6|228.1|231.2|231.9|230.6|228|225.7|228.3|234.4|237.8|235.6|236.7|231|232.8|234.6|236.5|236.8|230|235.1|244|243.5|239.8|233.9|227.4|225.7|226.5|223.7|230.9|230.5|231.2|234.2|228.4|230|229.9|233.9|231.8|235.2|236.2|238.8|234.6|234.8|233.9|227.7|229.3|230.7|229.7|226.3|224.3|222.2|221.7|220.7|223.2|217.8|217.1|223.6|222.6|220.1|219.1|217|218.8|217.4|217.3|214.2|216.8|213.1|211.7|220.1|216|216.6|214.2|214.2|217.4|212.8|215|212.6|211.5|211.9|210.1|210.6|207.4|211.2|209|205.7|204.1|205|203.6|203.9|203.9|206.7|200.5|202.9|208.3|207.9|207.9|203|205.5|200.9|200.3|199.95|196|197.4|195.65|192.05|193|190.6|187.1|186.65|186.45|187.35|183.65|185.55|182.45|182.35|183.4|181.55|182.65|181.05|183.5|184.5|187.85|184.3|183.05|180|172.55|168.9|169.55|173.55|172.3|171.15|172.45|172.5|174.25|172||164.5|167.7|166|177.85|179.45|177||175.85|172.05|165.95|162.15|161.2|164|166|166|166.75|164.25
05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|270.4|269.7|266.4|266.2|267.9|265.1|262.4|262.4|262.7|260.1|260.9|258.3|257.7|258.9|||255.3|250.4|251.9|254.6|256.2|255.8|253|252.6|243.5|242.7|246.3|245.1|248.2|243.5|235.6|235.9|233.7|227.6|221.4|219.7|224.5|228.6|237.8|235.3|232.8|237.3|237.4|235.4|240.6|242.2|241.9|238|240.4|240.7|238.9|232.3|236.9|233.7|223.3|224.2|226.4|221.4|224.4|218.7|215.4|225|227.5|227.1|223.7|224.4|227.5|229|223.8|225.7|224.2|224.6|223|221.3|224.4|229.3|227.8|230.9|231.2|232.5|||230|231|229.8|||225.8|226.3|221.2|224.8|226.3|223|220.6|222.2|221.9|222.6|222.5|224|223|223.5|223|223.4|226.7|225.1|223.7|220.3|217|218.3|221.3|224.2|223.4|228|230.2|240.3|233.8|237.9|242|244.6|248.3|229.2|229.6|229.5|223.3|218.1|217.5|216.2|219.2|229|230.1|236.2|237.8|238.5|243.1|244.8|246.1|242|246.1|245.2|248|243.2|243.8|239.7|233.9|238.1|236|236.7|233.6|233.1|234.6|205.1|205.6|209.9|207.1|211.5|220.2|222.4|221.6|220.2|217.7|217.7|213.7|210.7|209.1|213.3|207.6|209.4|219.6|211|211.1|213.4|213.7|213.2|213.1|213.5|210.9|212.9|216|210.8|213.1|216.2|215.8|213.7|210.9|206.8|210|205.8|206.6|205.2|211|205.6|207.5|212.7|207.4|207.1|203.8|209.9|211|211.1|209.9|205.7|206|208.8|198.3|202.1|199.7|200|197.65|200.3|202.8|192.5|195.6|191.45|189.15|190.9|193.65|190.85|188.9|197.95|198.85|202.8|202.2|204.6|202.1|198.35|198.35|196.55|204.1|205.5|209.6|209.8|210.4|211.1|207.6||210.5|206|199|207.7|212.3|203.9||207.6|203.8|194.95|184.7|180.25|187.95|191.75|191.35|186.7|188.15
05261|945906|/equities/spice-priv-ag|CHALL|9.25|9.5|9.6|9.7|9.6|9|8.7||8.65|8.9|8.65|9|9|8.85|||8.65||||8.9|8.9|8.65|8.95|8.95||8.95||8.65|8.6||9|8.65||9.05|8.6|||8.55|9.1|8.8|8.6|8.9|8.85||8.9|9|9.25|8.9|9.2|9|8.95|9.3|8.8|9.85|8.55|8.6|8.95|8.95|9.3|9.4|9.35|9.4|8.45|8.5|9.2|9.3|8.4||8.95||9|8.6|8.7|8.7||9.05|8.7|8.65|8.8|||9.5|9|9|||8.45|9.5|8.4||8.45|8.75|8.75|9.55|8.7|9.75|8.6|8.6|||9.3|9.7|9.25|9.4||9.05|8.9||||8.8|8.9|8.9|8.85|8.9|8.9|9.05|8.9|9.8|9.8|||||9.5||9.45||9|||||||||9.35||9.7|9.95|9.7|8.8||||||||||9.9|9.2|9.3|9.1|10||10|||10.2|10||9.75|10|9.05|10.1|10.1||10|9||10|10.9||10.5||10.7|10.7||11|||||||9.85|10|9.5||9||10|||9.5||||9.5||9.05|10.2||10.2|||||10.3|9.9||9.75|9.5||||10.1|||9.95|9.5|9.6|10|11|11|10.7|11|10.7|10.6|10.3||10.3|10|10|9.85||||10|9.45|9.65|9.9|10.6|10.4|10.4|10.8|10.7|10.8
05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|435.5|431|434|430|433.5|432.5|431.5|430|431|435|434.5|433.5|430.5|432.5|||431|426|430.5|430.5|432|432.5|435|436|439|442.5|448.5|444|444|437.5|428|423.5|423.5|425|425.5|423.5|424|424|426|422.5|423.5|424|421.5|417|421.5|419|418|422.5|426.5|421.5|419|422|418|413.5|415|418|420.5|411|414.5|408.5|410|412.5|408|415|406|412.5|414.5|413|408.5|414.5|412.5|417.5|416|418.5|420|422.5|420.5|419.5|419.5|418|||415|413.5|411|||411.5|404.5|403|405|409.5|411|409|407.5|408.5|411.5|415|415.5|417|415|418.5|421.5|420|414|422|418|425|421|424.5|420.5|421.5|424|416|417|420|414.5|417.5|414|417.5|408.5|408.5|412|412.5|399.5|386|384|387.5|392|389.5|393|391.5|389|394.5|398|396|396|397.5|395.5|398|398.5|397|398.5|405|403.5|399|395|395.5|390|397|390|395.5|396.5|400|401|414.5|408.5|408|410.5|417|415|419.5|418|413.5|418.5|417|419|415.5|417|416|417.5|417|420|419.5|418.5|414|417|422.5|421|417|422|427.5|423.5|415.5|413.5|412|407|404.5|409.5|407|412|415|418|420|419|419.5|418.5|421|424|418.5|413|416|415|419.5|418|422.5|418|416|416|423|421|424|420|423|425|425|424|424.5|422.5|426.5|427.5|430|430|430|417.5|415.5|420.5|427|428|440|442.5|441|437|430||426.5|420.5|416.5|416|411.5|402||407.5|402|399.5|392|393.5|398|400|402.5|404.5|406
05263|1128801|/equities/stadler-rail|STOXX600/CHALL|45.84|45.54|44.76|44.64|45.24|45.44|45.22|45.04|44.66|45.04|45.46|45.56|45.12|45.2|||45.06|45.04|44.98|44.28|44.18|43.72|44.08|44.4|45.04|44.7|45.3|45.44|46.14|46.56|46.84|47.16|47.48|47.04|46|45.22|45.74|45.44|45.02|45.24|45.4|45.58|45.28|44.5|45.12|43.42|43.96|44.38|44.86|44.2|44.7|43.78|43.46|43.1|43.22|42.86|43.9|44.12|44.24|44.64|44.6|46.2|46.3|44.48|43.58|43.78|44.36|43.8|43.34|42.28|40.7|41.76|40.38|39.72|39.68|40.3|40.24|40.4|41|40.72|||40.42|40.6|40.08|||40.12|40.24|39.62|40.48|39|39.18|40.4|39.9|39.66|40.08|40.14|39.82|39.86|39.9|39.84|40|40.4|40.88|40.8|40.5|40.76|40.94|39.58|39.6|39.34|39.42|39.36|39.4|39.1|39.64|39.5|39.56|39.04|38.28|38.4|37.72|36.88|36.82|36.48|36.38|36.34|36.72|37|37.1|37.04|37.2|37.5|37.88|37.84|37.8|38.6|38.78|38.7|38.72|38.48|37.4|37.26|37.3|37.28|38.22|38.3|38.38|38.32|37.38|37.72|37.98|37.8|38.18|38.78|39.38|39.14|39.02|38.8|39|39.84|40.22|40.46|40.5|40.78|41.2|40.92|39.8|40.44|40|40.6|41.12|39.06|37.72|36.72|36.9|37.26|36.88|36.5|36.86|37.16|37.16|36.5|36.54|36.36|36.68|36.88|36.5|36.56|36.4|37.18|37.58|38.1|38.12|37.92|38.08|37.88|37.74|37.04|37.28|37.16|37.88|37.96|38.44|38.34|38.16|38.2|38.18|38.18|38.16|38.02|38.24|39|39.44|38.54|38.68|39.42|39.76|40.18|40|39.4|39.78|40.22|38.62|38.38|38.02|39|38.46|39.2|39.54|39.64|40.62|40.4||40.64|40.34|39.24|39.5|38.8|38.54||39.86|40.4|40.56|39.52|38.4|40.06|41.06|41.36|40.92|41.06
05264|955633|/equities/starrag-group-holding-ag|CHALL||44|43.2|45|45|44.6|44.8|44.6|42.2||43.6|44|44|43.6|||44.2|44.8|43.2|43.6|43.8|44.6|44.8|44|44|43.2|44|41.2|42|42.6|41.4|41|41|41|41|41.6|41|43|41|41|40.6|40|39.8|39.8|40|39.4|38.2|38|39|39|39|39.2|39.6|40|40.8|40.6|40.4|40|40.6|39.8|41.6|40.6|41.2|42|41|42.6|42.6|42|40.8|40.8|40.8|40.6|40.2|40|40|41|41|41|39|40.4|||39.2|39|37.8|||39|37|36.4|39.6|40.8|40.8|40.8||41|41||41.2|41.4|41.4|41.2|41|40.8|38.6|38.4|39.6|39|39.4|37.8|38|37.4|38.6|37.2|37.8|37.8|36.4||36.8|37||36.8|35.2|34.8|34.2|34.8|34.4|35.8|37.2||35.8|36.4|36.4|34.2|35.4||36||36.2||36.6|36|37.2|37|35.4|36.2|||36.8|36|36.6|35.4|35.4|36.8|36.6|37|36.6|35.8||36|37||37.4|36.4|36.8|36.2|35.6|39.2|35.8|36.2|35.8|35|36.2|36.2|35.8|36.6|35.2||36.6|35.4|36||37||35|35.6|36.2|||37.8|37.6||38.2||38.4|36.4|37.4|37.4|37||37|35.8|37.2|37.2|37.4|37.4|38|38.2|38.2|38.2|37.2|37.4|38.6|39.2||39.4||39.8|39.8||38.8||37|36.8|38|38|38|38.2|38.2|39.8|38.6|38.6|40|39.6||40|39|39|39|39|||39|40|40|40|37.8|38|37.6|37.4||40
05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|124.5|124.65|122.5|121.75|123.5|124.85|124.5|124.2|123.55|123.25|124.6|122.7|120.45|121.9|||122.2|117.9|115.3|111.75|113.05|113.05|112.8|112.7|112.55|109.8|111.15|110.5|111.4|110.5|110.8|114.7|111.8|111|107.5|105.7|107.9|110|113.2|112.5|109.9|113.05|112|111.2|115.6|115.4|112.9|113.5|117.05|111.5|110.55|110.25|110.9|112.1|112.55|108.1|108.1|104.8|104.5|102|98.96|101.5|99.76|104.1|103.2|103.85|103.2|103.15|102.5|103.15|102.2|103.65|101.5|100.15|99.6|101.6|100|102.15|102.9|103.5|||103.15|104.2|102.9|||101.85|102.5|100.95|102.1|102.6|102.25|101.95|102|101.25|103.05|103.75|104.95|104.35|103.9|103.1|103.95|104|104.2|103.55|104|103.95|104.8|104.3|104.9|104.75|104.85|107.05|108.2|106|106.45|107.75|107.4|108.4|98.88|99.76|99.92|97.8|95.8|95.6|92.68|92.46|98.5|97.86|99.7|100.45|96.9|97.48|97.66|98.52|97.8|100.8|100.6|101.7|100|99.64|97.6|97.28|97.12|96.7|93.96|93|90.54|88.66|86.42|86.5|88.62|89.04|89.8|93.92|92.84|93.4|93.24|92.14|90.98|88.1|88.58|88.26|89.7|88.62|89.64|91.32|89.2|88.88|88.26|88.56|89|89.5|88.42|89.98|89.4|90.5|89.46|91|92.28|90.56|94.22|93.5|92.78|93.48|92.88|92.6|91.1|91.4|89.58|90.14|91.96|91.86|91.92|91.7|94.9|94.82|94.06|94.02|91.68|90.7|90.72|85.48|86.9|84.98|84.7|83.92|85.8|86.92|84.62|85.08|84.2|81.4|80.6|79.6|75.8|75.78|78.54|77.26|78.72|78.52|78.86|77.14|74.04|74.08|74.26|77.32|79.48|81.48|80.66|79.44|80.66|80.5||77.8|79.64|74.44|76.92|76.68|75.82||76.14|74.98|70.26|66.7|66.16|72.24|72.74|74.42|74.4|73.86
05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|68.3192|67.7146|66.8413|67.3787|69.7299|70.8048|72.417|71.0063|70.5361|70.9391|71.3422|70.4017|71.8796|72.6186|||72.3498|71.4094|72.1483|70.4017|71.0735|70.8048|70.9391|70.7376|71.5437|71.5437|72.1483|71.7452|71.8124|71.8796|71.1407|72.4842|71.9468|71.4094|71.1407|69.0582|68.991|69.9986|70.133|69.3941|68.3864|70.8048|72.014|71.4094|70.133|69.5956|66.7741|67.1772|68.4536|68.1849|67.3116|66.7741|66.9421|67.3787|68.6551|67.7146|68.3192|68.4536|66.6062|65.2626|64.7588|65.2962|65.0947|65.5649|64.0199|66.1024|66.0016|65.4642|65.4978|66.7741|66.0016|67.11|65.6657|65.968|66.0352|64.5573|64.7924|64.2214|62.542|62.6427|||62.542|62.8107|63.1466|||62.8107|62.6763|62.0046|63.3817|64.1206|63.516|62.8779|61.803|60.661|60.9633|61.4671|61.971|62.1389|62.6763|61.1984|61.3328|61.0305|60.661|62.1389|62.1725|62.3069|63.516|61.803|60.7618|60.1236|60.2579|59.2839|59.2839|56.7647|57.1006|56.8319|56.7647|52.6333|50.3493|50.4501|49.3417|47.9309|46.4866|45.0087|43.8331|44.74|45.6805|47.024|48.0653|48.5019|48.8042|50.5844|50.618|51.0883|49.7111|50.8867|51.1554|52.2303|52.7341|51.3906|50.8867|51.2226|50.1814|48.7035|49.4424|49.7447|49.0058|50.0806|50.4165|51.2898|51.8944|52.331|52.3982|54.212|54.212|54.3464|54.0776|53.8425|53.8089|54.212|54.1448|53.6746|54.6151|53.9097|53.5066|54.1448|53.9097|54.0441|54.0776|54.0776|54.6822|53.3387|53.3723|51.9952|52.3982|53.2043|53.7082|54.0441|54.1784|54.783|54.6487|54.0441|52.3646|51.7264|52.3982|52.1631|51.3234|51.7264|50.5173|51.0547|52.8349|52.499|53.8425|52.5997|52.2303|52.2303|52.2639|51.2562|51.2562|51.3234|51.4241|50.5173|50.9203|50.1814|49.3417|50.8196|51.5585|51.0547|50.2821|51.3906|50.2821|50.7188|51.6929|49.3417|49.7783|51.189|52.2303|51.5249|76.5|77.8|78.35|77.6|74.1|73.7|74.1|79|81.05|84.85|87.1|83.25|82.15|78.35||76.05|77.6|76|74|70.9|68.6||69.85|68.9|68.95|65.15|65.25|64.65|65.45|66.65|66.7|64.45
05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|286.1|281|275.8|278.5|283.4|279.8|279.1|283.4|280.2|279.3|277.7|276.6|278.4|280.9|||276.9|271.9|278|269.2|268.2|270|270.2|269.8|276.4|276.5|281.5|280.3|281.1|281.1|285.1|284|284.3|285.2|285|274.6|279.8|282.2|279.7|279.9|271.2|269.6|270.6|265.6|266.5|267.8|263.5|263.9|266.1|266.3|265|267|266.9|269.1|270.6|268.8|264.7|264.3|267.1|259.6|257|250.8|252.9|255.5|253|257.2|257.5|257.2|254.8|256|249|252|244.9|247|244.7|245.4|246.4|239.8|238|241.4|||241.5|241|240.1|||238|236.5|233.3|238.2|238.8|233|232.4|228.8|226.2|230.4|232.9|224.5|225.6|224.3|225.1|224.5|227.2|224.2|229.4|232|234|235.7|231.6|231.8|232.4|236.4|238.1|234.8|226.7|224.9|227.5|228.2|229.6|211.8|210.2|206.5|203.7|196.7|193.95|193.85|194.95|200.8|203.1|208.3|206.2|207.5|211.7|210.7|210.5|209|214.8|218.7|219.6|219.8|222.6|222.1|218.9|216|213.3|217.8|214.9|214|216.3|208.9|209.1|212.3|210.2|210.7|215.6|216.6|217|216.2|214.8|211.2|206.1|203.5|204|201.7|199.65|199.3|196.2|191.4|191|192.1|194|194.75|194|195.8|193.5|194.15|199.6|200.4|200.8|202.6|203.7|202.8|199.35|193.2|192.25|193.2|194.5|192.7|192.7|191|191.45|191.45|191.5|192.5|188.7|191.55|193.6|196.55|196.75|196.5|200.1|207.8|196.3|195.3|191.7|189.35|189.75|192.8|192.3|190.3|191.7|188.25|189.1|187.95|186|187.6|187.2|194.45|189.4|194.4|194.3|192|191.1|187.8|189.7|189.45|199.75|203.1|205.9|206.7|202.2|204.5|194.65||191.9|195.25|191.3|190.5|181.35|179.2||181.95|181.25|178.8|172.35|173.25|175.6|185.45|182.8|187.15|184.25
05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|55.3|54.4|53.75|54.1|54.9|54.3|54.15|54.8|54.45|54.35|54.1|53.8|54.15|54.6|||53.75|52.65|53.9|52.3|51.9|52.25|51.95|52.2|53.15|52.55|54.2|53.85|53.9|54.1|54.75|54.6|54.65|54.95|54.85|52.9|54|54.3|53.75|53.9|52.2|51.8|51.95|50.85|51.25|51.6|50.85|51|51.35|51.5|51.25|51.6|51.5|51.85|52.35|52.05|51.4|51.2|51.65|50.3|50.25|49.16|48.9|49.54|48.76|50.15|50|49.82|49.12|49.16|47.76|48.34|46.82|47.2|47.02|47.36|47.44|46.02|46.1|46.6|||46.76|46.68|46.56|||46|45.8|45.16|46.26|46.36|45.36|45.14|44.54|44.04|44.64|44.96|43.6|43.82|43.62|43.6|43.6|43.98|43.58|44.42|45.28|45.4|45.74|45.06|45.2|45.3|45.7|46.22|45.88|44.12|44.14|44.08|44.38|43.92|40.86|40.2|39.62|38.98|37.66|37.44|37.42|37.6|38.6|38.88|39.84|39.42|39.8|40.6|40.38|40.34|40.06|41.32|41.86|42.16|42.3|42.66|42.64|42.06|41.64|41.08|42.12|41.4|41.22|41.64|40.16|40.1|40.68|40.28|40.66|41.22|41.26|41.58|41.28|41.14|40.5|39.48|38.94|38.92|38.4|37.96|38|37.04|36.22|35.64|36.4|36.86|37.04|37|37.08|36.78|37.06|37.94|38.04|38.18|38.5|38.78|38.56|37.9|36.74|36.54|36.68|36.78|36.54|36.54|36.24|36.4|36.5|36.68|37.06|36.26|36.98|37.4|38|38|38.14|38.9|40.26|38.06|37.66|37.18|36.68|36.88|37.28|37.42|37|37.26|36.62|37.06|36.72|36.24|36.58|36.6|37.7|36.66|37.64|37.52|37.26|37.12|36.42|37.02|37|38.94|39.52|40.16|40.16|39.34|39.88|38.02||37.34|37.9|37.1|36.8|35.06|34.86||35.5|35.3|34.8|33.68|33.7|34.04|36.04|35.72|36.26|35.62
05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|465.5|464.5|466.4|467|477|473.3|470.9|473.2|473.8|475.4|475.9|473.4|477.7|474.9|||471.7|464.6|470.2|465.9|465.4|462.5|458.5|454.6|453.2|452.8|457.4|451|454.4|457|454.8|450.7|452.6|457.7|460.3|446|455.1|462.3|466.9|459.4|452.3|460.8|455.5|447|448.2|443.7|435|439.2|439.5|441.9|436.3|435.3|434.5|430.7|431.9|428.7|428.3|423.2|423.4|412.3|406.9|415.6|414.9|421|417.6|426.1|427.7|426.5|427.6|430.1|432.9|435.8|431.4|433.2|431.1|431.8|431.6|431|413.4|411.3|||412.4|410.6|412.3|||403.7|397.9|394.4|404.9|409|409.6|399.5|398.2|395.1|403|403.7|402.5|407.2|409|408.2|412.3|415.6|405.8|409.1|408.8|411.8|416|407|401.2|399|405.1|399.8|394|378.7|375.9|377.8|379.7|367.4|341.6|341.3|335.7|325.5|317.9|308.2|305.5|308.3|320.5|330.5|337.1|335.3|336.6|342|341.1|340.6|338.8|348.4|349.6|357.9|356.4|359.6|354.8|360.3|356.5|348.8|347.3|348.5|346.9|350.7|339.9|345.5|351.4|351.2|353.9|369.3|371.6|375|373.6|376.1|377.6|376.4|380.5|371.7|377|368.5|371.1|373|369.4|364.8|372.4|370.8|372|369.1|373.1|366.2|364.4|359.1|354.4|352.9|353.7|353.9|348.5|345.1|340|335.3|334.7|337|338.9|339.1|332.9|334.3|347.5|346.2|346.4|348.5|351.3|356.9|356.4|352.55|350.78|355.02|353.74|352.46|346.54|346.34|340.03|343.97|348.71|352.85|348.12|348.12|340.42|346.14|342.99|340.82|344.96|340.42|348.61|341.8|346.14|350.48|353.05|354.72|348.51|347.62|347.62|363.6|366.46|376.32|374.84|362.32|365.37|347.72||332.73|339.34|343.09|337.76|317.74|311.33||319.12|318.33|317.64|302.46|302.95|311.92|325.93|325.43|328.39|330.17
05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|88.3506|88.8908|88.3997|89.5293|88.8908|88.4979|87.221|87.3684|87.7122|87.6139|88.7926|88.3506|88.0068|87.2702|||86.5826|85.6004|86.6317|86.1406|86.5826|87.5157|91.5428|90.4624|88.8417|88.7435|87.663|88.3997|88.547|87.8104|86.8773|86.5826|85.5022|85.1093|85.3057|84.7164|86.1897|84.3726|84.7655|84.7164|83.5868|86.0424|86.1406|87.221|86.3862|85.8459|86.0424|86.5826|85.8459|86.2879|86.1406|86.4353|86.0424|86.4353|86.3862|86.6317|87.0246|86.8282|87.2702|86.4353|85.1584|85.8951|86.4844|85.9933|84.2744|84.6182|84.6673|85.0602|85.8459|86.9264|86.0424|87.221|86.3371|85.6495|84.7655|84.5199|83.9306|84.7655|85.2075|85.5513|||85.3548|85.6495|84.3726|||83.9306|83.1448|83.0466|85.8459|86.3371|85.5513|84.6673|84.8146|85.5513|84.5199|82.752|81.1313|80.9348|80.4928|80.9348|81.3768|80.1491|80.3455|80.3455|81.2786|81.1804|81.4751|82.7028|82.8993|82.9484|83.7833|83.2431|83.4886|82.2608|82.8993|83.5377|82.8502|81.9662|78.0373|77.448|77.2515|75.9746|75.9255|75.7291|74.5995|73.4209|75.6309|76.3184|78.1846|78.0373|78.5775|80.5911|80.5911|80.3455|81.5242|81.9662|81.5733|82.8993|82.8011|82.5064|81.3277|82.8502|82.1626|82.1626|82.0644|82.1135|81.1313|83.5377|82.3591|82.8502|82.2117|83.2431|82.8993|84.5199|85.1093|84.6182|83.8815|83.0466|83.2922|83.6359|83.2922|81.7697|81.6715|80.3455|83.2431|83.1939|81.6715|79.9035|80.1982|80.8857|82.8502|81.9171|84.4708|84.7164|85.6004|82.5555|82.5064|82.3591|83.6359|82.4082|82.4573|82.1135|82.6046|80.6893|80.4928|81.2786|81.2295|80.6893|81.6715|82.0644|82.5555|81.6715|80.7875|81.8188|82.5064|84.1271|84.8637|84.1271|84.4708|84.1271|84.7164|84.5199|84.7655|86.2879|85.0602|86.0915|85.8951|86.2879|86.2879|86.4353|86.0915|86.0424|85.3057|85.8951|85.7477|86.5826|87.3193|88.2524|89.3819|92.05|91.1|90.45|88.9|89.65|89.25|90.9|89.9|92.25|94.65|95.35|95.15|94.7||89.4|91.65|89.95|91.55|90.7|89.95||90.7|91.2|89.65|87.1|87|88.8|88.7|92.55|94.3|90.3
05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|83.26|83.54|83.8|84|90.8|90.64|90.2|90.38|91.04|93.76|93.34|93.5|93.48|93.34|||93.5|92.96|94.56|94.24|93.72|93.1|92.82|91.88|91.36|91.46|91.94|90.86|91.46|91.2|92.02|91.64|92.02|91.38|91.54|88.66|90|89.58|89.36|87.12|85.44|87.1|86.62|84.44|83.46|82.52|82.58|83.38|84.46|84.96|83.9|83.9|83.82|83.28|83.1|82.48|82.78|81.44|81.4|79.9|78.66|80.68|79.78|80.44|80.06|81.34|82.66|83.18|83.66|84.5|84.5|84.86|84.24|84.48|84.06|84.54|85.02|85.34|82.5|82.4|||83.34|83.26|83.28|||82.28|81|80.04|82.8|83.48|83.62|81.18|80.58|79.96|81.64|82.08|81.74|82.56|83.2|82.94|83.44|84.1|83.02|83.74|84.1|84.6|85.56|83.7|81.86|81.26|83.06|82.38|80.72|78.18|76.96|78.54|79.58|76.88|71.62|71.9|71.52|70.38|68.16|65.74|63.5|63.08|65.24|66.52|67.98|67.48|67.58|68.76|68.68|68.22|67.06|69.7|70.36|71.48|70.5|70.94|69.42|70.82|70.04|68.9|68.3|68.28|68.5|69.76|67.3|68.16|69.06|69.04|69.6|73.2|74.48|75.48|75.34|75.72|76.7|76.7|78.4|75.28|75.12|73.5|74.5|74.62|73.3|72.64|73.58|73.34|74.14|74.18|74.32|72.98|73.16|73.46|72.76|72.68|73.08|73.56|74.14|73.24|71.5|70.2|70.36|71.26|71.76|72.58|71.76|71.22|74.46|74.44|74.34|74.44|74.22|77|77.26|76.2|75.82|76.84|76.32|75.68|74.44|74.48|73.04|74.26|75.12|75.7|74.4|74.7|72.54|73.06|72.5|71.84|72.7|72.02|74.3|72.62|73.64|74.64|74.54|75.5|74.18|73.2|73.38|76.78|77.5|78.52|77.86|75.98|75.62|69.88||65.12|67.2|67.6|66.2|63.08|61.9||62.26|62.2|62.96|59.46|60.26|62|65.48|65.96|66.4|66.68
05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|0.2725|0.269|0.268|0.27|0.2735|0.274|0.2795|0.285|0.28|0.279|0.28|0.282|0.279|0.279|||0.272|0.262|0.262|0.2585|0.261|0.251|0.239|0.2335|0.239|0.24|0.242|0.2415|0.242|0.243|0.24|0.259|0.247|0.253|0.26|0.2613|0.2608|0.2632|0.2758|0.2767|0.2724|0.269|0.2671|0.2613|0.2632|0.2593|0.2506|0.2497|0.2492|0.2555|0.2516|0.2492|0.2598|0.2646|0.253|0.2555|0.2608|0.2501|0.2424|0.2482|0.2477|0.24|0.2419|0.2492|0.2492|0.2506|0.2419|0.2342|0.2274|0.2414|0.238|0.2467|0.2371|0.2467|0.2467|0.2419|0.2419|0.2371|0.2279|0.2351|||0.2274|0.2322|0.2371|||0.239|0.2298|0.2148|0.2419|0.239|0.2264|0.2269|0.2226|0.224|0.2226|0.2264|0.2235|0.2226|0.2226|0.224|0.2168|0.2274|0.2356|0.2322|0.2317|0.2206|0.2197|0.2216|0.2226|0.2226|0.2226|0.2027|0.1955|0.1955|0.1955|0.194|0.1866|0.1734|0.1684|0.1684|0.1713|0.1682|0.1684|0.1693|0.179|0.1837|0.1935|0.1926|0.1935|0.1935|0.1935|0.1929|0.1924|0.1833|0.1798|0.1844|0.1829|0.1839|0.1802|0.1722|0.173|0.1645|0.1742|0.1703|0.1645|0.1622|0.1604|0.1575|0.1548|0.1548|0.1539|0.1529|0.15|0.1539|0.1525|0.1546|0.1498|0.1548|0.1537|0.1469|0.1471|0.143|0.1444|0.1467|0.1525|0.154|0.1577|0.1537|0.1513|0.1511|0.1568|0.1529|0.1521|0.1548|0.1616|0.1548|0.1626|0.1519|0.1539|0.155|0.154|0.1529|0.1537|0.1469|0.1413|0.1473|0.1529|0.1546|0.1597|0.1597|0.1637|0.1626|0.1606|0.1682|0.1647|0.1662|0.1647|0.1587|0.1711|0.1693|0.1693|0.173|0.1705|0.1722|0.1761|0.1788|0.1817|0.1839|0.1833|0.1804|0.1842|0.1887|0.1819|0.1856|0.1765|0.1842|0.1906|0.1964|0.1868|0.1929|0.1957|0.189|0.1843|0.1953|0.1817|0.1967|0.1967|0.1931|0.1819|0.1819|0.1849|0.1788||0.168|0.1674|0.1721|0.1721|0.1683|0.1613||0.1605|0.1632|0.1597|0.1571|0.1499|0.1622|0.1729|0.1799|0.1809|0.175
05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|477.5|480.3|483.4|481.5|482.9|479.3|475.5|473.8|474.4|482.8|485|486.8|486.4|484.7|||510.8|507|507.6|508.2|505.2|502.8|504|502|490.8|486.5|487.5|485.6|484.1|482.9|479.2|477.7|478.8|473.2|476.4|467|466.4|462|464.7|461.8|456.5|467|468.2|467.5|469.1|464.8|465.5|468|465.9|468.3|464.8|465.5|469.4|470.7|470.5|477|485.6|485.5|484.2|483.9|485.4|490.3|505.8|483.2|477.4|469.4|470.1|473.9|474.1|477.7|477.5|472.7|477|475|476.5|473.6|480|482.1|477.9|481.4|||477.1|479|476.4|||470.1|468|467.3|472.7|470.5|473.8|470.5|475.9|475.3|477.4|478.7|473.3|473.2|475.5|476.1|479|480|480|481.1|480|480.5|474|476.5|479.3|478.8|485.3|485.5|484.5|479.6|480.6|479.6|476.6|477|472.3|477.6|479.4|473.4|471|466.3|471|462.9|467.3|471.1|469.8|468.4|468.9|476.7|482.4|486.3|487.3|499.4|500.4|498|494.1|494|488.4|494.2|495.6|494.9|491.3|488.6|492.2|495.5|494|498.4|501|503|499.2|499.5|500.6|500.6|495.6|494.5|500.4|501.6|509.4|500|505|502.6|503|504.6|496.7|500|504.2|511.2|511.4|510|518.8|515.6|518|523|511.6|508|505|506|506.8|494.3|486.8|481.8|479.8|487.6|493.7|492.6|485.8|487.8|494.1|490|491.4|494.1|495.5|498|500|502.2|500.2|500|496.6|500.4|495.7|492.2|489|491.1|490.1|495|493.3|496.2|491.9|495.9|494.9|491.4|496.8|492.5|498.5|501.2|503.6|499.9|493.6|497.1|485|487.2|484.7|507.8|506.2|505.4|501.2|508.2|504|497.3||499.8|492.8|487.1|494.5|492.7|492.9||491|486.1|501.6|490.3|493.9|505.6|501.4|497.3|500|488.2
05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|140|140.6|140.2|142|144.8|146.8|145.6|144|139.2|133.4|134.4|132.6|131|132.2|||130.4|122|121|118.2|121.2|120.2|125.6|123.8|124.6|123.2|121|113.6|108.2|106.6|102.8|102.6|100|101.4|97.8|97.9|100.6|103|104.6|107.4|105.4|105.8|105|102.8|107.4|109.6|107.8|109|111.2|108.2|103.8|104.4|104|103.8|103.6|100.6|101.6|101|101.8|98.5|96.9|98.7|95.7|99.8|98.5|102.8|104|106.4|107.4|109.6|103|105|102.8|103|98.8|99.7|93.8|92|89.4|88.7|||85.9|88|87.4|||86.9|86.1|86.2|86.9|86.3|83.6|82.7|82.6|82.8|85.2|83.7|82.9|84.4|88.3|84.6|85.4|86.8|86.3|86|85.7|85.9|85|85|85.9|86.5|84|83.1|83.8|82.6|81|80.6|78.2|81.2|79.4|79.4|78.2|76.2|74.4|73.1|72.4|70.5|73|73.8|76.8|77.2|79.3|82.7|83|84.2|83.1|85.1|84.7|86.9|86.2|82.5|83.2|80.1|77.5|78.3|75.9|74.9|73.2|74.3|72.5|73.9|74.6|75.3|75.4|77.4|75.1|75.8|76.7|76.3|75.1|74.7|73.9|74.2|75.5|72.6|74.6|78.9|81|79.3|78.8|79.9|79.9|79.9|80.2|81.1|79.9|81.7|81.7|84.4|84.5|82.1|83.6|86|80|81.4|82.7|83.7|84.3|85.2|84.9|84|87.1|85.7|88.4|88.5|86.8|89.7|90.8|88.4|85.5|83|83.2|82.3|82.5|81.6|80|81.7|85|86.2|84.5|83|83.3|80.9|81.8|80.5|81.1|81.6|82.5|81.2|80.4|78.3|78|69.2|68.3|65.6|64.6|65.8|64.8|63|63.3|66.5|67.3|66.7||64|65.3|63.9|67.2|68.4|68.9||68.4|67.6|65.7|65.1|64|64.3|65.3|65.2|64.2|64.5
05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|456.4|459|460.4|458|468.2|464.8|457.6|462|458.6|449.4|448.6|438.8|425.8|427.4|||426.4|419.4|402.8|403.4|403.8|399|404.4|405.4|397.4|390.4|386.2|376|386.6|371.6|366.2|374|371.6|369.6|365.6|362|373.8|385|396.4|396.8|382.2|387.4|389|385.6|404.2|435|429.6|434.6|434.8|430.4|430.6|426.6|424.6|425.8|422.2|428.8|434.8|438.4|438.4|433.6|432|438|441.4|450.4|455.4|448.2|448.8|448.2|442|432.6|423|424|425.2|422|423.8|429.6|421.6|419.2|430.4|438.2|||433.8|420.6|415.6|||419|416.8|411.8|406.2|401.2|398.6|404.2|407.8|404.4|408.4|415.2|421|414.4|416.4|425.8|426.4|395.6|398.2|388.6|388.6|381|379.2|404|414.2|404.6|400|400|410.6|415|405|406.6|386|389.4|446|448.2|451.6|433.8|434.2|435|434|435|444.6|434.6|439.8|447.2|452|457.6|456.4|469.6|453.6|464.6|464.2|464.6|455.2|446.6|442.6|444.2|452.2|452|459.4|459|456.8|444.6|447.4|446.8|463|452.8|442.8|451.6|438.8|440.2|435.4|425.2|421.8|412.8|424.2|412.6|415.8|401|404.2|421|413.8|408.2|405.2|408.6|437.6|435.6|432|426.6|423|421.6|415|417.4|399.6|404|396.4|392.8|389.8|391.6|387.2|383|380.8|390.6|383.8|384.6|389.4|386|385|375|382.2|386|386.8|389.8|376.8|378.8|376|364.2|367.6|368.2|367.2|366|370.8|363.6|357.6|348.2|346.2|335.6|337.2|333.8|331.8|332.6|336|333.6|329.8|329|335.6|334.4|330.6|333.6|324.8|319|316.8|312.8|317.6|326.2|324.4|318.6||335.6|324|324|347.6|360|349.8||345|331.4|331.8|330.8|330|344|343.8|339.2|330.2|324.4
05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|137.5|138.2|140.6|144.7|146.6|145.15|145.1|145.6|143.45|143.25|144.4|144.7|142.95|141.2|||140.25|136.05|136.25|136.9|138.75|138.7|139.05|138.7|134.5|133.1|131|131|132.25|130.45|130.35|131.7|132.1|131.3|132|130|130.25|127.7|128.05|125.65|122.75|126|127.6|133|133|134.15|128.6|107.8|109.25|105.35|104.95|108.8|108.45|109.65|110.6|109.1|111.65|112.05|115.35|115.1|112.85|114.2|115.1|115.3|110.75|112.9|116.75|117.65|114.45|110.75|108.85|112.75|113.35|117|122.5|125.6|123.3|125.15|126.3|123.45|||123.65|123.4|122.5|||121.5|120.55|115.85|119.9|122.9|119.25|116.65|114.6|116.1|118.1|121.15|119.6|121.5|118.4|118.1|116.55|118.95|114.8|115.1|115.75|114.55|114.3|112.5|112.3|112.85|112.8|113.35|113.15|111.9|110.85|113.5|113.4|114|107.7|106.75|104.05|100.55|97.18|98.44|99.5|100.2|101.8|101.05|106.65|106.55|106.25|110.25|111.5|111.2|116|122|122.05|122|121.6|121.55|116.9|119.35|118.25|118.4|118.9|124.05|125.7|128|126.95|124.9|128|130|129.25|134.85|137.1|140|141|143.8|144.6|144.95|143.9|142.7|142.7|136.35|142.2|149.45|146.15|145.8|143.25|142.25|141.65|141.55|139.35|135.45|134.95|137.55|136.5|137.35|136.35|139.4|138.1|137.95|135.25|138.65|138|138.8|136.8|139|135|135.15|139.5|141.45|143.05|146.2|153.6|153|149.35|151.95|149.8|150.1|160.55|159.55|161.35|157.45|157.3|155.2|153.8|155.25|149.55|147.55|147.65|147.15|140.05|141.45|138.7|140.3|144.6|142.6|145.65|143.2|142.2|139.55|136.55|136.95|134.5|139.8|143.35|144.2|145.5|145.15|146.05|145.5||146.7|147|142|147.95|142.15|138||140.2|136.15|131.7|126.95|123.05|129.5|130.05|131.45|132.05|130.3
05277|955639|/equities/thurgauer-kantonalbank|CHALL|109.5|108.5|108|108.5|106.5|108.5|108|107|107|107|106|107|106.5|107|||105|106|106.5|107|106.5|105.5|107|106.5|104.5|104.5|105.5|105.5|106.5|106|105|106|105.5|105|106|105|104.5|105|104|104|103|103|104|101.5|103.5|103|101.5|101.5|101.5|102|102|102|101.5|102|102.5|103.5|103|102.5|101|103.5|102|103.5|104|103.5|101|101.5|101|101.5|101|102|102|102.5|102.5|102|102|102.5|102.5|103.5|104|105.5|||104.5|105|103|||104|103.5|104|104|105.5|105|104|104|103.5|104.5|103|104|104|103|103.5|104|103|102|104|105|104|104.5|104.5|105|103.5|103.5|102.5|102.5|103|103|103.5|103.5|102|102|102.5|102.5|103.5|104|103.5|102|102.5|102.5|102.5|104|101.5|104.5|104.5|104|104.5|105.5|104.5|106|104.5|105.5|105.5|106|106|107|106.5|105|106|104|105.5|105|104.5|105|106|106|105.5|106.5|106|105.5|106.5|107|107|107|107.5|107.5|106.5|106.5|107|107|106|106|107|106|105.5|104.5|105|106|105.5|105|105|104.5|105|105.5|106.5|106|107|106|106|106|105.5|104.5|105.5|105.5|106|106.5|106|106|106|106|106|107|105.5|106.5|105|105.5|105.5|105|105.5|104.5|105.5|105.5|106|106|106.5|107.5|106|107.5|108.5|107.5|107|107|107|106.5|106.5|106.5|106.5|108|107|107|105|108.5|107.5|108|107.5||107.5|108|108|106|107|106||105|105.5|106.5|106.5|103.5|103.5|103|103.5|102|103.5
05278|955641|/equities/tornos-holding-ag|CHALL|6.3563|6.5666|6.3849|6.5092|6.6143|7.0636|6.9298|6.968|6.9107|6.4041|6.1555|6.1173|6.0408|6.2416|||6.7099|6.9776|6.882|6.7864|6.4041|6.6717|6.9776|7.0158|6.7004|6.6526|7.0636|6.5092|6.4041|5.3622|5.3526|5.1615|5.085|5.0659|5.2188|5.1615|5.0181|5.1806|5.2571|5.2857|5.1806|5.3526|5.2093|5.1519|5.1615|4.8747|5.0946|5.2093|5.2379|5.1997|5.0468|5.1519|4.9416|5.0085|4.7887|4.8556|4.9321|4.7983|4.8652|4.8078|4.999|4.8174|5.0085|5.496|5.5343|5.4004|5.0468|4.6358|4.3012|4.3012|4.1722|4.2104|4.3012|4.4398|4.3442|4.3873|4.2917|4.024|4.0145|4.0145|||3.9571|3.9763|3.9667|||4.0097|3.9763|3.9189|3.981|3.9619|3.9715|4.0336|3.8711|4.0049|3.9619|4.0145|4.1483|4.1101|4.2869|4.2726|4.2057|4.2439|4.2343|4.2057|4.1101|4.0479|4.0766|4.0766|3.9619|3.7946|3.8281|3.9189|3.9141|3.8472|3.8902|3.9046|3.7899|3.7612|3.7421|3.6991|3.5366|3.6178|3.5127|3.4888|3.5366|3.5366|3.7899|3.6752|3.5461|3.5366|3.6513|3.6608|3.7325|3.7277|3.6895|3.6608||3.7755|3.7755|3.852|3.6799|3.6895|3.6895|3.6943|3.6704|3.7803|3.8759|3.7851|3.4028|3.4314|3.5987|3.656|3.6322|3.7325|3.7469|3.7086|3.8472|3.7851||3.7277|3.809|3.7899|3.852|3.8042|3.7946|3.8424|3.6274|3.6991|3.9285|3.9093|3.7277|3.7182|3.7182|4.0049|3.6417|3.6991|3.7182|3.6799|3.8185|3.6369|3.7277|3.6991|3.8233|3.7421|3.8233|3.7516|3.7851|3.8233|3.7277|3.7707|3.8711|3.8807|4.1101|4.1101|4.0718|4.2152|4.1865|4.2487|4.2057|4.2057|4.2104|4.177|4.2678|4.2821|4.2678|4.177|4.1818|4.1531|4.1435|4.2248|4.306|4.5736|4.349|4.3156|4.349|4.77|4.74|4.705|4.67|4.7|4.85|4.69|4.565|4.675|4.32|4.68|4.69|4.81|5.25|5.33|4.98|4.765||4.645|4.45|4.59|4.42|4.495|4.3||4.07|4|4|3.99|4|4.005|4.08|4.1|3.99|4.08
05279|955637|/equities/tamedia-ag|CHALL|80|79|80|79|79.8|80.5|80.5|80.5|80.5|80.3|80.5|80|79.9|76.5|||76.5|75.7|76.4|78|77.9|75.7|77.7|77.5|76.3|74.5|74.4|75|73|73|73|74.2|74.9|74.5|75|73.3|72.5|73.3|73|73.3|72.5|73.4|73.2|74.9|74.9|73.9|73.9|74.8|74.5|74.8|74.1|73|72|73.4|74.8|73.3|73.2|73|71|71.2|71|72.1|72.4|71|71|72.7|72.5|73.5|74.5|72.9|73.5|73|71.2|72|72|71.1|71.2|73.2|70.5|70.5|||70.8|71|69.4|||70.5|69.6|70.6|72|74.4|75.4|76|74|73.4|73.5|72.7|72.7|72.5|73.4|71.5|71|70.4|70.9|69.8|66.6|67.5|68|69|67.9|67.2|65.7|65.7|64.8|63.5|64|63.6|63.6|65|63.9|63.6|63.7|63.6|63.6|64.2|63.8|64.3|64.8|66.1|65.3|65.1|65.2|64.9|64.4|64.8|66.2|66.7|66.7|67.9|67.5|65.8|64.6|65|66.3|67|66.5|66.5|66|64.6|63.6|64.5|64.7|66.6|65.9|66.3|65.5|64.4|62.1|63.4|65.5|65.4|64.4|64.2|66|65.5|66|66.2|70|71.8|72|72.8|71.7|70.3|70|70.3|69.1|69.8|67.7|66.6|69.3|66.6|66.6|66.9|66.3|67.2|67|67|67.1|66.6|67|67.5|66.4|67.7|67.6|67.1|68|69.1|69.5|70.8|71.5|69.2|67.9|66.4|68.8|69|70.6|70.3|72.4|72.8|71.4|70.2|70.1|70.3|68|68.7|67.2|68|66.6|66.5|65.7|64|63.5|64|63.5|64.7|63.3|64|65.1|66.5|67|67.4|68|68.8||69.5|66.3|69.6|69.2|68.2|64.9||64|64.3|62|62.4|61.2|62.6|64.4|64|63.8|63.8
05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|65.5436|66.3326|65.3463|65.0997|64.8531|65.0997|64.8038|64.3106|66.9245|64.5572|64.4586|63.9654|63.2256|63.7681|||62.3872|60.4145|60.957|61.0556|63.2256|67.6642|68.3054|67.1711|68.9958|67.7629|66.5299|64.3599|64.8531|64.1627|64.3106|74.914|71.511|71.2151|69.489|67.1711|66.5792|68.0095|69.0451|68.9958|70.5247|68.6506|67.1217|67.5656|68.9465|70.0315|68.7492|69.7356|70.1794|71.8563|72.2508|72.744|72.5467|72.8919|73.2372|72.1028|72.0042|72.0042|69.0944|68.6999|69.1931|70.0808|70.0808|72.2015|69.7849|72.6453|73.9276|74.2235|72.9412|74.8646|75.4071|77.084|74.0262|68.8972|68.9958|67.0724|68.0588|64.1133|59.6747|59.6254|||58.0472|59.0336|58.7377|||57.7513|57.3075|55.8279|58.3431|58.2445|58.1952|58.1952|55.9266|55.3347|56.6663|55.4827|55.9759|58.0965|57.6034|57.9486|60.0199|62.0913|61.9433|66.0367|59.6747|58.2938|55.1375|53.8552|52.9182|57.3568|55.8772|56.0745|55.3347|52.2277|50.6989|51.9811|51.4386|53.4113|50.2057|50.3536|49.8111|48.154|46.4378|45.4514|44.5045|45.1752|47.2071|47.1677|49.1207|49.4659|50.255|51.9318|52.425|53.51|52.5236|54.8416|56.0252|57.9486|56.9129|55.532|52.1784|50.6495|50.8961|50.4523|51.9318|50.4523|49.022|48.5486|47.2663|49.7618|49.7618|49.5645|50.2057|49.318|50.9948|50.255|50.3536|50.8468|51.2413|50.0084|50.2057|50.9454|50.107|49.5645|51.1427|53.4607|52.0798|50.2057|51.5866|53.4607|54.6443|54.7429|56.2718|55.5813|64.6065|65.6422|66.234|68.1574|66.3326|68.8972|66.9738|67.0724|66.6285|68.2067|67.1711|66.8258|66.2833|66.5299|64.9517|65.4449|65.7408|65.7408|66.9738|66.2833|68.1081|69.2917|70.0315|68.1574|67.9601|66.8258|67.7629|66.4806|66.8258|67.0231|66.8258|66.1903|65.7015|64.8704|63.8927|63.2084|62.2795|63.355|63.4528|62.1818|64.1|65.4|67.05|66.55|65.5|67.05|68.45|67.5|66.95|65.15|66.25|67.6|66.8|68.85|71.1|69.35|67.9|66.6||64.1|65.8|65.8|67.2|68|67.2||72.6|71.2|66.2|64.5|64.5|66.9|70.35|69|69.85|68.4
05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|13.995|13.975|14.055|14.22|14.605|14.815|14.535|14.64|14.415|14.825|14.935|14.89|14.955|15.085|||14.88|14.635|14.69|14.535|15.125|14.995|14.92|14.81|14.82|14.85|15.1|14.525|14.3|14.17|14.425|14.29|14.515|14.525|14.795|14.35|14.445|14.595|14.6|14.405|14.1|14.48|14.435|14.125|14.09|13.91|13.75|13.98|14.12|13.95|13.7|13.62|13.74|13.68|13.65|13.42|13.455|13.37|13.305|13.07|12.875|13.28|13.075|13.23|12.92|13.15|13.24|13.295|13.22|13.415|13.465|13.525|13.385|13.56|13.47|13.505|13.67|13.31|12.76|12.62|||12.47|12.525|12.54|||12.53|12.215|12.17|12.435|12.495|12.625|12.575|12.435|12.41|12.56|12.895|12.87|12.94|12.88|12.935|12.89|13.005|12.89|13.16|13.135|13.25|13.4|13.295|13.07|13.1|13.155|13.18|13.075|12.435|12.4|12.585|12.48|12.275|11.74|11.75|11.57|11.645|11.01|10.645|10.565|10.585|11.035|11.195|11.26|11.245|11.12|11.22|10.93|10.61|10.405|10.565|10.645|10.675|10.625|10.75|10.75|10.765|10.565|10.365|10.27|10.3|10.125|10.27|9.678|9.974|10.21|10.285|10.305|10.98|11.15|11.26|11.195|11.43|11.155|11.245|11.3|11.07|11.295|11.14|11.2|11.25|11.06|10.985|11.155|11.195|11.24|11.14|11.19|10.94|10.94|11.145|10.995|11.14|11.215|11.34|11.455|11.375|11.195|11.01|11.08|11.075|11|10.895|10.695|10.62|10.87|11.11|11.315|11.265|11.225|11.525|11.56|11.265|11.36|11.41|11.39|11.34|11.2|11.135|11|11.09|11.18|11.26|11.04|11.09|10.82|10.905|10.825|10.745|10.69|10.45|10.73|10.46|10.415|10.565|10.58|10.555|10.23|10.255|10.32|10.975|11.065|11.37|11.34|11.005|11.17|10.67||10.3|10.495|10.42|10.035|9.638|9.506||9.742|9.704|9.586|8.97|9.02|9.21|9.446|9.482|9.618|9.616
05282|955649|/equities/valartis-group-ag|CHALL|9.4|9.2|9.65||9.45|9.45|9.45|9.8|9.55|9.25|9.9|9.2|9.7|9.5|||9.8|9.65|9.65||9.55|9.6|9.45|9.25|9.7|9.5|9.35|9.7|9.7|9.7|9.7|9.65|9.75|9.75|9.45|9.75|9.7|9.75|9.75|9.75|9.55|9.35|9.2|8.95|9.1|8.85|8.8|8.9|8.9|8.9|8.9|8.7|8.85|8.85|9|8.75|8.95|9|9|8.6|8.75|8.8|8.85|8.9|8.85|8.85|8.9|9|8.95|9|9|8.95|9.05|9.1|9.05|8.7|8.85|9|9.45|8.8|||9|9.15|9.15|||9|8.8|8.7|8.75|8.2|8.05|8.4|8.35|8.2|8.2|8.45|8.45|8.25|8.45|8.5|8.5|8.5|8.25|8.65|8.55|8.45|8.4|8.4|8.4|7.9|7.9|7.85|8.1|8|7.5|7.45|7.7|7.7|7.7|8|7.7|8|7.75|8|7.95|8.4|8.4|8.1|8.45||8.5|8.1|8.1|8.25|8.5|8.3|8.5|8.45|8.5|8.3|8.3|8.3|8.5|8.4|8.4|8.5|8.4|8.5|8.4|8.4||8.5|8.4|8.5|8.5|8.35||8.75|8.75|8.7|8.75|8.75|8.75|8.75|8.95|8.95|8.95|9|9.05|8.75|8.75|9.05|9.05|9.05|9.05|8.95|9.25|9.25|9.1||9.05|9.05|8.45|8.7|8.75||8.8|8.4|9.25|9|9.05|8.4|8.75|8.9|9.05|8.6|8.6|8.55|8.75|8.75|8.75|8.6|8.55|9.3||9|9|8.95|9.3|9||8.9||8.9|||||8.9|||8.9|8.95|8.95|8.75|8.8|8.4|9.05||9|9.05|9.05||9.15|8.85|8.85|8.8|8.8|||8.75|8.8|8.8|8.6|8.45||8.9|||8.6
05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|100.6|100.4|101|101|102.4|101|99.7|100.2|99.6|100.6|100.6|101|100.4|100.4|||99.2|98.4|99.4|99|99.2|98.6|99.2|99|99.2|98.8|100.4|100.2|99.2|97.6|98|96.9|96.1|97|97.4|96.2|95.5|94|93.4|91.3|90.8|92.4|92.6|92.2|92.3|91|89.8|92|92.9|92.3|91.2|92.2|90.1|89.4|90.2|89.1|88|86.8|86.6|85.1|85.4|86.8|86.3|86.9|85.3|86|86.6|86.2|85.9|86.2|85.7|86.7|86.2|87|86.6|88.8|89.6|87.9|85.1|85.3|||86.5|87.5|85.9|||84.5|83.9|84|86.2|85.4|84.6|84.4|84.1|84.5|85|86.2|86|85.8|86.2|86.8|86.7|85.9|84.9|86.5|86.4|88.1|88.1|86.8|86.1|86.5|87.6|86.6|87.8|86.6|85|84.1|84.8|82.1|77.9|78.5|78.5|78.5|75.5|73.5|72.7|72.7|73.6|73.6|74.9|74.1|73.8|75|76|75.4|75.9|76.6|76.9|78.1|77.6|77.8|78|79.3|78.4|77.8|76.7|77.6|77|78.1|76.9|76.9|78.5|79|79.2|82.2|83|82.9|83.4|83.7|83.6|83.4|84.1|84.2|85.1|84.9|85.1|85.3|85.9|86.4|86.4|86.5|86|84.9|86.3|85.1|84.9|86.6|86.1|85.5|87.5|85.9|86|85.9|84.1|84.6|85.1|85.3|85.2|85.4|85.3|85.5|87.1|87.7|87|88.1|89.1|89.5|90|87.6|87.5|88.3|87.5|87.7|86.3|86.9|85.8|86.1|86.2|87.7|87.7|88.6|87.1|88.5|90|88.4|90.2|90.2|88.7|91|88.2|88.1|87.3|86.8|85.1|83.8|84.3|86.7|87|89.6|90.4|91.4|91|89.1||85.8|86.6|87.4|86.1|86.5|86||86.7|84.2|84.6|84.4|90.2|90.1|92.2|92.7|93.4|93.6
05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP|192.8|193.4|189.2|188|192.2|195.4|196.6|197.2|193.2|195|198.6|201|202.5|204.5|||206|200.5|202|201|204|202.5|204.5|204|208.5|210|213|214.5|220|225|229|231.5|229.5|229|222|216.5|218|217|212|216.5|207.5|204.5|202|190.8|188|184|178.4|177.4|177.4|176.8|173.6|173.8|176.2|179|178|179.8|177.6|177|172.8|171.6|170.6|171.2|170|171.4|168.4|175.8|175.4|177.2|173.2|174|169.4|169.4|165.8|168.4|167.2|165.4|165.8|168.8|168.8|164.8|||173.8|171.4|170.4|||162.8|158|154.6|157.6|157.2|155.8|157.4|152.4|167.2|171.6|175.8|175.8|179.2|176.8|175.2|175.8|178.8|178|185|179|179|177.6|176|167.4|167.6|165|160.2|167.6|158.6|159.4|158.4|149.4|151.4|137.8|137.6|137|132.2|130|131|133.6|133.4|140|142.6|150|141.8|145.6|152.2|152|148.6|149.2|156.8|157.4|164.2|165.4|168.6|169|169.6|168.6|168.2|170|171.6|170.6|173.8|171.6|172.8|177.2|178.4|178.6|179.4|169.8|171.8|170.2|171.4|170.2|171.8|170.4|172.6|171|168.6|170|169|169|168.2|170|171.2|169.2|166|166.8|161.6|160|161.6|159.8|160.8|163.8|162.4|161.2|162.4|156.8|154.2|155|154.6|153.6|149.8|150|149.6|156|159|161.4|161.2|171|172.6|175.4|174.2|177.2|176.6|174.2|170.8|175.4|178.8|178.2|178.4|179.6|178.4|180.8|180.4|177.8|181.2|182.6|177.2|176.8|176|184.8|181.2|186.6|184.6|189.8|189.8|187.8|190|190.6|201.5|207.5|210.5|213.5|210.5|211.5|204||196|195.8|195|190.2|181.4|180||182.4|186.6|169.2|162.6|163.6|164.4|162.6|162|163.4|160.2
05285|994260|/equities/varia-us-properties-ltd|CHALL|38.3|38.7|38.7|37.9|37.6|38.1|38.5|38.8|38.5|38.2|38.5|38.3|38.2|38.2|||38.3|38|38.4|37.6|38|37.3|38|37.5|37.5|37.2|37.7|37.6|36.8|36.9|36.9|37.2|37.2|36.6|36.9|37|37.6|37.4|38.7|38.8|38.1|38.9|38.9|38.2|38.4|39|38.5|39|38.5|38.9|38.9|38.9|39.3|39.3|39.1|39|38.9|39|39|39.4|38|39.3|38.8|39.1|39.1|39.5|39.5|39|39|39|38.8|39|38.6|39.1|39|39.5|39.3|39.2|39.5|39.8|||39.4|38|38|||37.8|37.9|38.1|38.5|38.5|39.4|39.4|39.4|39.4|39.4|39|39.4|39|38.8|39|39|38.9|38.6|38.5|38.2|38.2|38|37.5|37.9|37.5|38|37.8|38.5|38.3|38|38.8|38.8|39|38.2|38.8|38.7|38.7|38|37.8|37.4|37.8|37.8|38|38.3|38.8|38.3|37.6||38.7|37.9|37.8|38.1|38.4|38.8|38.5|38.5|38.8|38.8|38.5|38.7|38.8|38.7|38.7|38.8|38.8|38.8|38.5|38.8|38.5|37.9|38.6|37.8|38|37.5|37.5|38.6|38.6|38.6|37.8|38.7|38.7|39|38.5|39|38.9|39.1|38.6|38.8|39.3|39.1||39.4|38.4|38.8|38.4|39|39|38.4||38.8|38.8|39.3|38.3|38.4|38.7|39.4|38.4|38.5|38.1|38.6|39|39|39|39.8|39.3|39.4|39|39|39|39|39.7|39.5|39.5|38.9||38.7|39.4|38.9|38.5|38.5|39.2|38.5|38.5|39.5|38|37.7|38||37.5|37.1|37.8|38|39.4|38.6|38.5|38.3|37.9||37.3|37.1|36.8|37|36.5|36.1||36.5|36.4|36.4|36.1|36.3|36.6|36.7|37|37|37.8
05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|268.2|265|266.6|267.2|270.8|274.8|268.2|278.8|276.6|274.6|282|275|270.2|271.8|||269.4|264.8|263.6|260.6|262|260|259|252.2|257.6|254.4|254.4|251.8|250.2|244.2|243.8|243.6|238.2|241.8|241|234.4|239.2|257|257|256|252.8|258.4|261.2|259.4|271|275.2|264|268.8|278.2|275|269.8|262|259.2|262.8|262.4|255.6|257.2|259.2|258.2|253.8|248.2|251.8|249|253.6|251|255.2|257.2|256|251|251.4|245.6|245.6|242.8|238.6|233.6|234|223|219.6|221.8|222.4|||220.8|224.2|222.6|||219|218.4|217|217.2|214.6|210|207.8|204.4|200.4|194.7|196.7|195.1|194.7|198|195.1|196.3|195|190.8|189.2|188|187.3|189.8|192.1|191.4|188.7|183.8|183.9|181.3|181.3|175.1|177.1|176.2|189.9|192.1|190.2|182.4|177.5|173.3|171.8|169.1|165|166.2|164.1|167.9|169.6|170|172.9|173.8|178|184.3|184.6|184|182.5|180.2|176.2|176.5|177.2|179.9|179.3|178.3|176.1|176.8|176.3|173.8|171.1|173.5|171.2|170.3|173.3|167.1|169|162.1|160.4|162|159.1|161.8|162.3|165|165.4|169.8|178.3|175.4|176|176|178.1|179.4|185.1|184.8|182.9|182|184.9|184.4|183.9|177.6|179.9|177.1|174.6|174.1|176.9|176.5|178.1|176.2|178.7|173.4|175.7|175.3|178.2|181.1|179.4|185.4|185.5|183.9|184.1|180.7|180.8|180.9|177.7|181.9|180.4|181.2|177.6|176.6|176.2|172|171|171.8|173|169.9|171.1|167.6|167.7|170.4|166.9|168.9|167.2|165.1|165.4|163.5|162.1|162.1|170.9|170.5|164|172.8|174.5|177.9|172.9||173.2|172.1|169.3|175.4|167.2|166.1||169.5|166.4|160.6|159|156.9|163.7|163.2|163.1|162.4|156.8
05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|488|492|490|491|489|493|488|492|495|490|490|492|492|484|||485|482|474|471|469|466|466|467|465|462|462|465|459|469|465|466|465|470|468|460|464|466|461|461|464|462|460|464|465|460|464|462|465|465|462|468|460|456|466|470|472|460|457|457|463|467|462|465|462|470|469|473|472|469|453|458|453|460|461|464|465|468|460|460|||475|464|459|||457|452|454|460|461|465|463|465|464|477|478|472|472|463|462|463|463|463|469|470|466|468|470|466|463|472|466|470|464|470|469|469|469|456|456|452|442|443|445|441|456|460|460|469|461|456|468|469|464|470|475|473|477|484|472|471|487|485|466|474|456|457|458|465|464|464|472|467|473|485|482|481|476|486|481|476|476|492|496|490|489|487|491|477|468|470|469|466|472|460|465|458|455|454|457|461|458|450|451|451|451|450|455|458|454|465|467|469|462|470|462|460|460|454|446|445|445|448|447|441|443|443|449|445|448|445|444|450|442|448|445|448|444|444|445|451|458|442|440|445|466|463|478|473|458|462|455||445|446|450|445|445|440||449|441|448|446|434|450|464|466|454|458
05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|56.8|58|57|55.6|57.3|58.2|57|57.8|57.8|58.6|59.4|59|60|60|||60.2|59.3|61|60.3|61.2|61.8|61.8|60.2|60.1|60.8|60.5|59.1|60|60|59.3|59|58.8|58|58.8|57.7|57.6|58|58|57.2|57.1|58.1|57.6|57.3|58.9|57.6|58.9|58.7|59.2|59.4|58.8|60.4|59|59.6|60.4|59.5|60.1|60.4|58.8|57.8|58.9|59|58.3|58.9|58.1|60.7|60.8|62.9|61.2|61.2|59.2|60|59.2|61.1|59.6|59.9|60.6|61.3|60.8|60.8|||59.7|59.7|59|||59|58.7|59.5|59.3|58.8|58.1|59.4|59.6|58.2|58.4|58.4|57.6|57.5|57.7|57.8|57.2|57.3|59.1|57.4|55.1|54.8|55|55.1|56.4|56|56.4|56.9|54.6|54|56|53.9|53.7|53.4|54.4|53.8|53.7|54.8|53.2|51.1|50.5|50.5|51.4|51.3|51.8|52.1|52.4|52.4|52.6|52.6|51.7|53.2|54|54|54.7|55.5|55.4|55.6|56.8|57|57.1|56.6|58.3|58.9|57.2|57.4|58|57|57.9|58.3|56.1|56.7|55.5|56.8|55.4|56.2|55.9|56|55.2|54|55.4|55.2|55.9|56.6|56.5|57.4|57.9|55.3|55.2|54.8|56|57.5|57.4|57.4|58.3|57.5|57.4|56.8|55.3|54.1|54.3|54.3|52.9|51.8|50.7|51.1|50.6|50.2|50.2|50.2|52|51.6|50.9|52|50.5|51.1|51|51.4|50.7|50.7|49.9|50.6|52.5|51.1|51.5|52.4|52|52.4|53.1|53.3|53.8|52.6|54.1|55.2|55.2|55.3|56.6|55.8|57.4|56|56|57.5|56.6|56.3|56.1|58|58.6|61.5||60|59.3|58.3|57.4|56.2|55.5||55.2|52.9|51.5|51.4|52.8|52.4|52.3|54.6|58|61.9
05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH|133.7|134.45|133.35|133.2|134|133.6|132.5|129.7|127.85|128.6|130.4|130.15|131.35|129.85|||129.4|128.65|129.35|128.7|126.85|126.75|125.15|126.25|126.55|126.15|124.35|124.1|124.75|125.3|124.75|124.5|124.45|124.55|122.6|116.95|113.85|116|120|116.75|113.1|113.9|114.1|113.15|114.4|115.5|115.45|117.1|118.4|119.5|118|117.65|116.5|116.5|117.7|117.45|120.5|118.95|121|122.15|121.2|125.45|126.05|125.9|125|125.05|135.3|135.9|137.65|136.9|136.6|137.5|135.45|134.75|135.55|136.9|133.3|131.5|131.8|132.95|||139|138.15|135.55|||134.85|134.4|131.85|134.75|134|133.3|132|132.6|130.9|133.4|133.4|133|133.4|134.95|130.55|132|132.4|133.3|132.35|122.35|121.15|121.4|122.55|126.15|124.5|125.5|128.05|125.05|123.5|122.25|122.9|125.3|122.5|115|115.2|114.4|108|105.3|103.15|101.35|101.7|106|108.4|112.8|112.5|111|119.6|120.35|121.45|120.95|123.9|125.7|128.15|128|125.95|123.25|124.65|124.2|121.75|124.1|125.4|126.4|127.4|126.15|124.9|131.35|131.4|133|140.05|136.15|134.7|132.45|128.1|127.2|125.3|125.6|123.45|124.3|122.5|124.4|133.3|132.05|133.45|133.1|134.4|135.05|135.45|135.8|133.7|136.35|137.05|133.9|136.15|130.95|132.35|131.65|131.5|127.9|128.55|130.05|130.75|131.75|133.7|128.65|130.1|133.9|133.5|132.4|134.15|139|139.5|139.85|142.95|141.5|138.85|143.6|139.45|144.15|142.25|141.35|143.05|146.55|148.45|144.45|143.65|143.9|142.55|148.15|149.3|150.4|149.05|152.85|148.15|148.8|147.3|147|144.4|139.3|138.45|140.25|145.85|146.3|147.15|147.25|146.85|147|146.1||146.1|149.8|143.05|150.35|152.1|146.55||148.55|148.5|145.25|147.1|147.3|152.2|153.8|154.5|152.85|153.1
05290|955648|/equities/villars-holding-sa|CHALL|720||720|||||720|720||720|||||||||710|710|||||||710||710|710|710||||||710|710||||||725|730|||||740|750|735|||||750||750||||750||735|||745|||750|735||735||735||||||775||||||740||780|730|730|735|740|780||745||||||745||||||||745|||745||||745|745|710|725||745|735||730||735|||||||||||||745|760||||750|730|730|730|710||720||715|715|715|715|735|||730|730||||||730||730|||||710|710||||710|710|730|710|710|710|730|725||720|||760||||755||715||||||||||||||725||725|770|750|||725|||750||||750||750|770||750|750||||750|||745|||730|750||720|||750|||
05291|955622|/equities/von-roll-holding-ag|CHALL|0.806|0.81|0.82|0.814|0.8|0.842|0.848|0.848|0.848|0.854|0.838|0.844|0.85|0.848|||0.85|0.84|0.818|0.824|0.82|0.81|0.804|0.808|0.796|0.782|0.818|0.84|0.82|0.83|0.81|0.81|0.826|0.77|0.76|0.752|0.77|0.786|0.744|0.75|0.746|0.75|0.75|0.75|0.758|0.76|0.76|0.77|0.77|0.76|0.788|0.786|0.78|0.774|0.786|0.76|0.726|0.74|0.742|0.758|0.74|0.744|0.73|0.74|0.746|0.74|0.74|0.74|0.752|0.756|0.72|0.72|0.722|0.728|0.73|0.736|0.76|0.766|0.772|0.8|||0.798|0.77|0.79|||0.798|0.78|0.768|0.788|0.768|0.77|0.77|0.77|0.76|0.774|0.776|0.768|0.776|0.77|0.784|0.784|0.782|0.77|0.804|0.78|0.788|0.8|0.79|0.768|0.774|0.788|0.78|0.798|0.736|0.75|0.716|0.732|0.71|0.706|0.678|0.672|0.7|0.69|0.68|0.64|0.684|0.7|0.7|0.7|0.71|0.69|0.708|0.69|0.7|0.7|0.706|0.726|0.724|0.728|0.734|0.738|0.75|0.74|0.75|0.758|0.78|0.77|0.758|0.756|0.756|0.758|0.764|0.768|0.78|0.796|0.79|0.782|0.778|0.78|0.76|0.772|0.786|0.786|0.8|0.798|0.81|0.8|0.798|0.814|0.784|0.78|0.798|0.788|0.79|0.788|0.83|0.83|0.81|0.826|0.83|0.82|0.84|0.852|0.824|0.83|0.836|0.822|0.834|0.834|0.832|0.85|0.846|0.85|0.836|0.822|0.84|0.838|0.834|0.846|0.822|0.83|0.82|0.84|0.83|0.846|0.838|0.836|0.84|0.89|0.886|0.864|0.87|0.89|0.886|0.898|0.898|0.9|0.9|0.916|0.88|0.88|0.88|0.89|0.9|0.87|0.854|0.85|0.87|0.73|0.724|0.73|0.746||0.746|0.76|0.778|0.73|0.754|0.754||0.746|0.73|0.79|0.75|0.752|0.784|0.81|0.8|0.78|0.654
05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|71.3|71.7|73.65|73.95|75.4|75.7|75.05|74|74|73.55|73.8|73.4|74.25|74.3|||73.4|72|71.45|69.5|71|71.15|71.5|71.25|71.5|70.7|71.55|71.15|71.25|71.5|70.7|71.3|70.9|71.6|71|72.55|72.5|72.8|71|70.75|69.1|70.1|69.6|68.55|68.7|69.45|68.9|70.95|74.05|73.15|73.05|70.4|76.9|76.95|76.9|76.75|75.7|73.7|73.4|71.95|72.15|73.2|72.55|72.65|71.75|73.15|73.8|73.65|73.25|74.55|73.55|74.3|73.55|74.5|72.85|73.85|73.8|73.5|71.5|70.5|||70.2|70.7|69.5|||69.85|68.5|67.9|69|69.85|68.8|68.1|67.8|67.75|67.55|68.7|68.1|67.9|68.4|68|69.6|69.65|69.1|70.65|70.9|72.45|72.7|73|72.35|72.2|72.8|72.35|72.85|71.65|70.4|70.55|70|70.2|66.15|64.85|63.05|60.15|58.95|56.1|55.9|56.4|57.9|60.2|60.85|60.25|60.65|62.15|62.75|60.6|60.1|60.7|61.1|61.9|61.95|62.25|62.65|63.05|62.65|62|60.65|60.55|59.8|60.75|58.6|59.6|60.55|60.8|60.7|63.15|62.2|62.7|62.4|63.15|62.9|63.2|63.3|62.75|64.1|63.55|64.95|65.7|66.3|66.6|67.05|67.35|67.45|66.8|67.5|66.05|66.2|66.85|66|66.75|67.1|67.8|67.65|67.85|66.7|66.35|66.3|66.05|66.1|66.9|66.25|66.5|69.35|69.9|71.7|71.55|71.65|73|71.8|71.65|71.6|72|70.5|69.6|69|68.6|68.45|69.65|69.4|69.75|68.05|67.8|66.8|66.45|66.5|65.55|66.3|66.7|67.25|66.3|65.25|66.65|66|65.3|63.8|63.85|65.55|69|67.2|68.1|66.2|63.85|62.15|60.6||58.45|58.45|57.4|55.55|53.4|52.7||53.35|52.5|50.6|48.02|48.26|48.02|50.1|50.45|50.7|50.2
05293|955650|/equities/vp-bank-ag|CHALL|117.4|116.8|118|117.2|119.4|119|118.6|117|118.2|117|116.4|117|116.8|116.8|||116.6|114.2|117.2|117.6|117|118|118|118|119|119|119|120|118.8|120.8|119|118|117.8|118.6|124|119.6|117|115.8|117|113|112.4|115|114.4|111|112|110.6|111.4|111.4|113.2|111.6|111.4|113|111.4|110.8|111.2|112.2|112.4|112.2|111|110|110.2|112.2|110.6|112.4|112.8|116.2|114|114.8|113.6|115|112.4|114.4|113|114|112|113.6|115.2|111.8|112.6|110.2|||112|111.6|109.6|||109.8|107|106.6|109.4|109.4|107.6|107.4|108|107|108.8|110.2|108.2|108.8|109.2|110|108.8|111.6|109|113|113.4|114.6|113.6|115.6|113.2|115|116|108|110.4|107|108.2|104.4|105.6|103.2|103.6|105|104|104.4|103|103.8|101|100|103.6|104.2|106|105|104.2|107.4|107.4|109.2|112.8|110.8|109.2|112.4|111|110.6|110.2|112.4|112.4|112|112|113|112.8|113|114.2|113.4|112.6|113|112.4|117|116|114.6|116.4|118|118|118|119.2|117|118.8|116|114.6|116|116|117|117.6|117.6|119.2|119|115.8|112.4|115.8|114.8|116.2|113|113.6|114.4|115|115|115|114.6|115|114.8|115.8|117.4|117|115.4|116|117.6|119|121|119|119.6|119.8|120.6|120.8|121|120|120.8|121.2|121.6|121.6|120.6|121.2|121|122.4|124|121.4|123|124.4|123|126|124|124.4|127.4|128|127.8|126.8|121|124.8|123|126.8|131|130.4|131.6|133|130.2|130.6|129||130.2|132.6|130|127.6|126.4|126||126|125.6|125.4|124.6|121|122|124|124.6|123.8|124.4
05294|955654|/equities/walter-meier-ag|CHALL|15.95|15.7|15.8|15.75|15.65|15.9|15.6|15.8|15.55|15.85|16.3|16.1|16.15|16.1|||16.1|16.15|15.7|15.6|16.05|16.15|16.15|15.85|16.45|16.35|16.05|15.9|15.25|15.1|15.05|15.2|15|14.5|14.65|14.25|14.1|13.1|13.7|13.6|13.5|13.55|13.15|13|13.25|13.25|13.1|13.5|13.5|13.25|13.1|13.1|13.1|13.15|13.35|13.35|13.3|13.2|13|12.8|13.05|12.9|13.1|13.35|13.5|13.45|13.5|13.7|13.5|13.9|13.6|13.05|13.5|13.95|13.95|13|12.6|12.5|12.5|12.45|||12.45|12.5|12.5|||12.45|12.3|12.35|12.55|12.5|12.1|12.5|11.8|11.35|11.4|11.6|11.35|11.6|11.6|11.6|11.9|12.35|12.5|11.5|10.6|10|9.94|9.94|9.76|9.72|9.66|9.7|9.74|9.82|9.6|9.4|9.4|9.2|9.1|9.16|9.1|9.2|9.24|9.14|9.08|9.16|9.14|9.02|9.32|9.22|9.3|9.3|9.4|9.18|9.2|9.52|9.76|9.5|9.76|9.64|9.64|9.64|9.8|9.66|9.82|9.9|9.86|9.78|9.48|9.24|9.28|9.4|9.28|9.02|9.56|9.5|9.5|9.5|9.42|9.44|9.44|9.4|9.42|9.22|9.34|9.42|9.58|9.6|9.6|9.68|9.64|9.48|9.6|9.74|9.7|9.7|9.78|9.8|9.76|9.72|9.76|9.36|9.3|9.26|9.22|9.28|9.12|9.04|9.1|9.12|9.36|9.52|9.56|9.64|9.76|9.78|9.76|9.78|9.88|9.8|9.72|9.84|9.88|9.94|9.98|10.05|10|10.2|10.15|10|10|10.15|10.1|10.05|10.2|10.1|10.15|10.2|10.5|10.45|10.5|10.5|10.25|10.5|10.15|10.1|10.3|10.4|10.45|10.45|10.25|10.2||10.4|10.6|10.4|10.95|11.25|10.675||10.675|10.7179|9.7747|9.689|9.689|9.689|9.6461|9.6032|9.5603|9.7318
05295|955652|/equities/warteck-invest-ltd|CHALL|2350|2350|2350|2350|2350|2350|2340|2340|2340|2340|2320|2330|2330|2330|||2310|2310|2310|2280|2300|2300|2300|2290|2270|2280|2280|2300|2300|2300|2300|2300|2300|2300|2290|2290|2300|2280|2300|2310|2300|2290|2320||2320|2310|2320|2300|2300|2290|2300|2300|2300|2290|2310|2320|2310|2320|2330|2330|2330|2330|2310|2330|2320|2330|2320|2310|2300|2310|2310|2310|2340|2340|2340|2340|2340|2350|2350|2360|||2380|2360|2360|||2360|2340|2350|2350|2310|2320|2310|2300|2300|2310|2310|2320|2310|2300|2300|2290|2300|2310|2300|2270|2270|2290|2300|2300|2300|2300|2330|2320|2300|2300|2300|2300|2300|2290|2290|2270|2280|2270|2270|2260|2270|2280|2270|2290|2290|2290|2270|2270|2290|2290||2280|2290|2290|2290|2290|2290|2270|2280|2290|2290|2260|2260|2250|2240|2250|2240|2250|2250|2260|2250|2250|2210|2210|2210|2230|2250|2250|2250|2250|2250|2240|2250|2230|2230|2200|2190|2180|2190|2180|2170|2150|2150|2150|2150||2150|2150|2140|2150|2150|2150|2150|2140|2140|2140|2140|2150|2150|2150|2140|2140|2140|2130|2130|2120|2130|2130|2130|2130|2120|2110|2090|2080|2070|2070|2080|2080|2070|2060|2070|2080|2080|2080|2080|2080|2080|2050|2000|1985|2000|2020|2030|2050|2050|2050|2040||2030|2070|2050|2050|2040|2050||2030|2040|2050|2030|2010|2030|2020|2040|2050|2040
05296|976078|/equities/wisekey-international-holding-ag|CHALL|1.77|1.78|1.645|1.585|1.625|1.695|1.825|1.77|1.835|1.93|1.975|2.14|2.19|2.38|||2.52|2.84|3.01|3.44|2.96|3|1.89|2.03|1.945|2.07|1.42|1.395|1.35|1.22|1.235|1.22|1.2|1.185|1.155|1.135|1.22|1.33|1.36|1.45|1.4|1.52|1.605|1.605|1.81|1.81|1.81|1.8|1.96|1.79|1.77|1.5|1.375|1.315|1.37|1.25|1.275|1.27|1.25|1.23|1.205|1.205|1.16|1.24|1.13|1.175|1.21|1.195|1.17|1.22|1.2|1.265|1.29|1.32|1.31|1.15|1.14|1.125|1.15|1.15|||1.225|1.095|1.07|||1.105|1.11|1.065|1.16|1.055|1.075|1|1.015|1.015|1|0.99|1.025|1.04|1.075|1.1|1.13|1.17|1.145|1.17|1.16|1.13|1.17|1.14|1.085|1.065|1.075|1.085|1.095|1.055|1.065|1.03|1.02|1|0.984|0.972|1|1.025|0.998|1|0.988|1.02|1.06|1.07|1.125|1.1|1.115|1.11|1.11|1.145|1.095|1.15|1.15|1.175|1.215|1.155|1.18|1.15|1.145|1.145|1.19|1.21|1.185|1.21|1.2|1.185|1.21|1.27|1.23|1.25|1.27|1.25|1.335|1.26|1.35|1.445|1.49|1.485|1.58|1.5|1.525|1.69|1.665|1.62|1.74|1.68|1.77|1.83|1.845|1.87|1.855|1.925|1.93|1.875|1.92|1.855|1.945|1.88|2.05|1.83|1.61|1.675|1.455|1.4|1.345|1.37|1.435|1.395|1.365|1.2|1.265|1.19|1.25|1.19|1.29|1.435|1.1|1.04|1.11|1.11|1.12|1.155|1.2|1.29|1.18|1.25|1.3|1.28|1.33|1.4|1.435|1.5|1.39|1.45|1.44|1.44|1.5|1.5|1.525|1.58|1.5|1.48|1.225|1.11|0.88|0.88|0.89|0.888||0.886|0.868|0.89|0.89|0.872|0.87||0.88|0.85|0.84|0.796|0.82|0.82|0.84|0.86|0.9|0.876
05297|955611|/equities/oti-energy-ag|CHALL|0.62|0.61|0.56|0.615|0.555|0.57|0.62|0.62|0.62|0.69|0.705|0.635|0.63|0.63||||0.78|0.7|0.7|0.815|0.72|0.8|0.875||0.875|0.82||||0.935|0.97|0.9|0.98|0.95|1|1.01|1.01||1.09|1.1||1.1||1.11|1.17||1.17|1.17|1.29|1.22|1.15|1.3|1.33|1.41|1.32|1.33|1.42|1.49|1.47|1.38|1.27|1.27|1.54|1.57|1.43|1.38|1.56|1.49|1.25|1.06|1.06|0.95|1.05|1.05|1.11|1.08|1.18|0.7|0.625|||0.5|0.55||||0.57|0.555|0.482|0.62|0.565|||||0.52|||0.55||0.54|0.63|0.63|0.59|0.61|0.48|0.438|0.36|0.41||||0.35||0.36||0.37|0.37|0.37|0.42|0.42|0.42|0.42|0.478|0.44|0.545|0.53|0.56|0.462|0.56|0.496|0.45|0.45|0.398|0.398|0.432|0.46|0.428||0.42|0.31|0.458|0.444||0.505|0.58|0.69|0.63|0.45|0.48|0.414|0.46|0.4|0.4|0.44|0.4|0.408|0.42|0.408|0.402|0.44|0.4|0.4|0.402|0.5|0.52|0.585|0.496|0.47|0.35|0.45|0.454|0.45|0.625|0.61|0.47|||0.288|0.29|0.29|0.29|0.32|0.67|||||0.199|||||||||||0.16||0.2|0.25|0.25||||||||||||||||0.25||0.25|||||||||||||0.25||0.35||0.166|0.164||||0.248|0.24|||0.155|0.151||
05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|158.4|161|158|157.6|159.4|160.2|161|160.4|161|158.2|159|159.4|158|161.2|||158.6|158.6|159.4|157.6|161.2|161.8|160.6|157.8|156.2|156.2|156|155|158.4|155.2|154.2|154.6|155.4|156.8|154.8|154.6|154.6|154.4|157.2|157.4|150.8|153.6|153|153.4|153|152.6|152.6|152|153.6|153|153.4|152.8|153.4|153.4|153.8|154.4|156.8|156|153.6|153.6|150.6|150|153|150|149|153.4|152.6|155.4|153|149.6|145.2|145|144|147.2|150|148.6|147|146|150.6|151.8|||148.2|151.4|148.8|||143.2|141.6|142.4|144.8|148.4|147|145.6|147.4|144|142.6|144.6|145.4|146.4|148.2|146.2|144.4|147.2|142.8|143.8|145.4|146.2|143.6|146.6|149.4|150.6|136.8|140|138.8|136.8|129.6|130.4|128|135|121.4|122|124.4|120|120.4|114|116.4|117|120|120.6|123|125.2|127.4|129.8|131.6|132.6|134|136.4|138.2|141.2|141.2|140.2|138.8|141|142.4|138.2|135|134.6|131.2|131.8|131|132.4|135|134|136.6|140|139.6|140.2|140.6|139.8|140|138.4|137.6|136.6|137|135.8|138.4|138.8|138|141.8|140|142.4|144|142.6|141.2|137.6|137.6|137.6|136.8|137.6|139|138.6|138|136.6|134|135.2|133.8|134|132.8|132.2|134.4|133|134.8|136.6|136.4|138|135.8|135.8|139|136.2|133.4|134.8|135|131.6|133.8|133.2|134.2|134|134|135.6|135|136.6|134.6|134.2|135.4|135.6|134|134.8|136.2|135.8|135|136|136.2|135.2|133.6|131.8|133|134.6|134.2|136|135.8|134.4|135|134.2||140.6|140|140.8|139.6|134|130.6||135.6|132.2|134|128.2|127.8|135.2|137.6|140|137|134.6
05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|77.5|77.3|76|76.8|76.8|78.2|78.6|77.3|75.4|75.2|76.3|76.2|75.9|76.3|||75.4|75.3|75.3|77.9|78.5|78.1|75.8|75.6|74.6|74|75.5|72.5|71.9|72.9|74.8|73.2|71.8|70.9|71.4|69.3|70.5|72|71|72.1|68.9|68.6|68.8|64.2|65.2|66.3|65.1|66|66.7|66.3|65.6|66|65.4|65.7|66.3|67.5|66.8|67.4|66.1|66.7|65.1|64.2|63.6|65.2|65.2|65.8|65.8|66.5|65|65|64.5|67.9|67.5|65.4|65.7|67.1|67.6|64.2|62.3|60.9|||59.1|59.2|58.1|||58.3|57|54.6|55|51.8|50.8|49.6|50|49.4|49.95|50|49.4|48.65|48.5|49.25|48.8|49.35|49.6|49.2|48.55|48.8|49.3|50.3|49.8|50.1|50.1|50|49.9|50.2|50.8|48.7|46|47.35|46.7|46.75|45.5|43.9|44.15|43.85|43.4|42.5|44|44.7|45.35|44.95|44.4|44.55|45.1|46|45.6|46.3|45.2|45.55|44.35|45|44.5|45.85|45.3|44.4|44.65|44.6|44.35|42.55|42.2|41.8|42.45|42.4|42.85|43.95|44.95|44.75|44.95|44.8|44.1|44.2|45.15|44|44.45|44.45|45.3|46.4|45.25|46.8|46.8|46.55|47.25|46.5|42.85|41.5|41.75|42.15|42.5|42.2|42.2|43.15|42.5|42|41|41.5|41.5|41.5|41.5|40.6|40.15|40.25|38.85|37.1|37.85|38.25|38.6|38|36.7|37.9|37.05|36.95|36.55|36.55|36.4|36.3|35.95|36.45|37.05|36.75|37.05|37.25|37.1|37.2|37.55|37.8|37|37.2|37.8|37.8|37.8|37.8|37.25|37.1|36.75|36|37.4|38.2|37.75|37.8|38|37.35|37.05|37||37.1|37.5|36.25|36.8|37|36.9||36.4|36.15|36.35|36|33.8|35.4|36.3|36.65|37|36.55
05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|28.2|27.4|28.2||28|27.8|28|28.4|27.8|27.8|28.8|29|26.8|26.6|||26.4|26.6||26.4|26.4|26.4|26|26||26|25.8|26.2|25.8|26.2|26|26.2|26.4|26|26|26||26.4|26|26|25.8|26.4|26.4|26|26|26.6|26.4|26.4|26.6|26.2|26.4|26.2|26|26.4|26|26|26.2|26||26|25.6|25.4|25.2|26||25.4|25.2|26|26|26|26|25.8|25.8|26|26.2|26.8|26.8|26.6|26.4|27.4|||27.6|27.6|27.8|||27.8|27.6|27.6|27|27|27|27||27|27.2|26.6|26.4|26.2|26|26.4|26|26.4|26|26.8|26.8|26.8|26.6|26.4||26.4|26.8|26.6|26.6|26.8|26.4|26.8|27|27|26|26.4|27|27.2|26.6|26|26|26|26|26.4|28.2|28.2||29|29||29|29.2|29|29.2|29.2||28.8|29|29.2|29.2|29.2|29.6|29|29.6|29|29|29|29|29|29|28.8|28.6|28.2|28.2|27.8||28.2|28.2|27.8|28|28|28|28|27.8||28.2|28.2|28.2|27.6|28|27.6|28|28||27.4||28|28.2|27.6|28.6|28.6|28.4|28.2|28.4|28.6|28.6|28.8|28.6|28.4|29|28.8||28.6|29|28.8|28.4|28.4|28.4|28.8|28.6||28.6|27.8|28|28.2|27.4|28.8|27.2|27.2|27.6|27.8|27.8|27.8|27.6|28.4|28.8|28.6|27.8|28.2|28.6|27.8|27.8|28|28.2|28.6|28|28.6|28.4||27.4|27.6|27.4|27.4|28.4|27.8||27.8|27.8|28|28|28.6|28.8|29.8|30.2|30.4|30.4
05301|955659|/equities/zug-estates-holding-ag|CHALL|1995|1980|1980|1970|1965|2000|1990|2000|1985|1990|2000|2000|1995|1995|||1985|1965|1995|1980|1965|1975|1965|1955|1965|1955|1960|1960|1965|1965|1950|1950|1945|1965|1965|1940|1930|1935|1915|1925|1910|1925|1925|1920|1925|1950|1940|1930|1950|1945|1970|1950|1950|1915|1945|1925|1940|1945|1940|1925|1935|1925|1920|1910|1935|1940|1930|1965|1950|1965|1955|1965|1990|1975|1965|1975|1990|1990|2010|2040|||2030|2020|2000|||2020|2010|1990|2000|2040|2020|2010|1990|1995|2000|2010|1980|1995|1970|1990|1970|1990|2000|2000|1970|1980|2000|1990|1995|1985|2000|2000|2000|2000|1985|1975|1960|1920|1935|1940|1925|1915|1935|1910|1900|1930|1920|1950|1980|1950|1980|1990|1970|1990|1980|1990|1990|1995|1995|1985|2010|2010|1995|2000|2000|1995|1995|1995|1980|1990|1990|2010|2010|2010|2000|2000|2000|2010|1995|1990|1990|1995|1985|1980|1965|2010|2000|1960|1965|1990|1985|1980|2010|1995|1980|1955|1970|1955|1985|1965|1985|1965|1970|1960||1950|1955|1955|1955|1955|2000|2000|1995|2010|1995|1995|2030|2010|2010|1980|1990|1985|1990|1955|1940|1995|1990|1980|1980|2000|1965|2010|1980|1980|1965|1970|1945|1985|1925|1985|1950|1960|1930|1950|1965|1965|1955|1980|1995|1990|1980|1970||1930|1955|1955|1970|1960|1970||1970|1980|1980|1920|1960|1970|1960|1945|1950|1945
05302|955657|/equities/zuger-kantonalbank|CHALL|6820|6820|6840|6860|6880|6960|6900|6940|6920|6840|6860|6900|6860|6880|||6820|6800|6780|6740|6780|6880|6820|6860|6820|6720|6720|6800|6800|6780|6740|6720|6740|6720|6620|6620|6700|6680|6600|6720|6620|6700|6660|6600|6640|6660|6580|6560|6600|6580|6600|6580|6560|6600|6560|6480|6520|6500|6480|6540|6480|6380|6360|6380|6500|6360|6420|6300|6300|6420|6320|6300|6380|6320|6380|6420|6500|6440|6440|6480|||6400|6360|6320|||6360|6280|6240|6380|6340|6360|6360|6360|6300|6320|6360|6360|6360|6280|6280|6380|6360|6280|6380|6400|6380|6420|6360|6380|6300|6280|6260|6240|6280|6320|6320|6340|6260|6280|6260|6280|6300|6300|6320|6200|6260|6320|6300|6220|6280|6260|6220|6260|6280|6280|6260|6260|6280|6280|6220|6220|6220|6200|6380|6360|6300|6300|6300|6280|6340|6300|6320|6220|6340|6220|6280|6240|6280|6320|6300|6280|6380|6360|6380|6300|6160|6160|6160|6180|6120|6140|6240|6180|6200|6140|6140|6280||6180|6240|6240|6200|6260|6200|6180|6140|6140|6140|6200|6180|6160|6240|6240|6200|6140|6180|6140|6200|6200|6160|6160|6220|6280||6220|6180|6120|6100|6100|6120|6120|6140|6200|6240|6260|6280|6260|6280|6220|6300|6300|6220|6200|6160|6200|6200|6200|6200|6220|6220|6180|6180||6180|6200|6180|6120|6100|6080||6100|6100|6160|6180|6120|6200|6200|6180|6220|6280
05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|344.5|340|342|346.5|355.5|372.5|368.5|360|354|337|340.5|344.5|338|350.5|||350.5|355|343|347.5|351|339|349.5|358.5|330|345|354.5|405.5|418.5|405|400|407|400|398|380.5|382.5|383.5|399.5|415|422|429|423.5|417|430.5|442|468.5|465|489|501|494.5|509|498|473|500|484.5|475.5|460|451|440|417.5|409.5|414.5|402|460|440|430|417|383|390|380|359.5|347.5|360|352|306.5|290.5|287.5|283.5|289.5|288.5|||283|277.5|274.5|||271|267.5|268.5|257.5|262.5|265.5|278|281.5|274|272.5|280.5|274.5|262.5|275|281.5|280.5|277|273|269.5|270.5|264|257.5|260|259|253.5|247.5|245.5|260|245|250.5|248|250.5|243|274.5|269|254|249.5|253.5|255.5|260.5|252|251|231.5|234|236.5|240.5|212|225|223.5|219|226.5|232|235|228.5|230|226|217.5|224|218.5|220.5|220|223.5|224.5|228|227.5|239.5|228.5|230.5|234.5|222|221|231|228.5|224|224.5|217.5|214.5|213|209.5|213|229.5|240|245.5|238|237|246|241.5|245|246|233|257.5|284.5|279.5|268|272.5|263|257.5|263.5|261|260|256.5|260.5|263|252.5|243.5|251.5|252.5|257.5|252.5|266.5|259|277|287|294|287|287.5|290.5|303.5|283.5|277|291|293|286|286|264|259.5|258.5|245|237.5|225|218.5|220.5|223|227|210.5|219|217|219|210|200.5|188.8|180|173|183|186|194.8|188.8||193|186.8|182|191|196.4|196.6||188.4|167.2|171.8|166.6|160.2|160|162|157.6|156.4|159.6
05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|377.7|375.5|378.4|377.8|382.5|381.6|378.1|379.2|379.7|384.4|385.5|404.4|407.5|406.2|||406.7|403.4|410.1|405.4|402.1|400|400.3|398.5|395|394.9|397.3|391.3|391.2|392|391.9|391|394.9|396.9|399.3|390.4|395.4|388.5|385.9|376.4|371.5|379.1|379.5|373.1|375|375|372|376.3|377.2|377|372.7|375.3|379.6|375|373.7|374.1|375.3|373.3|367.4|363.8|356.2|368|366.7|367.7|361.6|369.2|373.5|376|374.8|375.2|375.1|378.2|377.9|382.1|382.8|384.4|387.7|384.9|373.3|374.7|||373.5|373.4|375|||367.1|364.2|359.7|368.5|369.1|367.9|356.6|357|357.7|365.7|363.7|360.4|361.8|364|365|373.2|373.2|368.9|372.3|372.6|377.9|377.8|375|368|365.8|373.3|364.2|360|349.7|346|343.5|340.9|333.2|322.3|324|321.1|316.3|310|304|301|302|309.3|312.9|315.1|310.8|307.6|311.4|313.3|308.6|305.5|314.4|317.1|322.2|321.8|326|323.4|328|326.8|324.9|321.7|320.7|321.4|326.4|319.1|321.9|328.3|329.2|331.4|344.2|341|344.9|342|340.5|342|341|341.4|336.2|339.8|334.7|338.2|341.9|337|334|339.7|338.6|341.5|340.2|341.1|335.8|336.8|340.1|336.8|339.2|344.1|345.2|354.4|350.1|348.3|343.3|342.4|343.6|345.5|346.4|336.2|336.4|349.7|350.3|350.7|347.7|350.1|350|351.8|349.2|346.1|349.2|348.8|345.3|342|340.8|335.1|338|338.5|342|338.2|340|334.3|334.2|332.2|330.6|330.6|327.5|335.4|330.2|331.9|332.5|333.8|335.8|329.8|327|325.4|340.2|341.3|350|350.5|342.7|344.3|324.5||309.5|314.2|307.4|301.8|292.9|285.9||285|288.5|289.2|276.2|277.3|277.5|289.6|290.8|291.3|291
05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|||||||190|||194|||||||||||204||||||||||||204||204|||197||||197||187||||181||||||||||||198|||198||206|198|188|181||184|185|172|||181||171|174|||||179|172||||||144||||||||||189|||189|189|176||||||185|||||||185||||||189||||||||||210|210|||||||||208|||210||||179||||||180||180|170||165||||||||176||||||189|180|||||||185|184||||||189|189|170|||||193|195|||||196|||||||195||||195|204|||||||208||||194|||195|196|202|218|||181|218|218|191|181|||176|190||||||||189
05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|1.593|1.59|1.56|1.562|1.5785|1.56|1.5495|1.561|1.5645|1.5605|1.5415|1.5565|1.575|1.555|||1.549|1.552|1.5665|1.564|1.5525|1.55|1.5305|1.5065|1.475|1.4835|1.474|1.485|1.4965|1.486|1.478|1.483|1.455|1.431|1.426|1.386|1.398|1.3885|1.4245|1.4345|1.3945|1.4065|1.431|1.42|1.4335|1.45|1.46|1.443|1.465|1.495|1.512|1.47|1.4645|1.452|1.485|1.462|1.4265|1.4265|1.3555|1.3445|1.34|1.366|1.3555|1.3625|1.3425|1.3465|1.3805|1.3715|1.326|1.3265|1.313|1.328|1.335|1.305|1.3315|1.3375|1.34|1.34|1.3175|1.331|||1.3045|1.307|1.295|||1.267|1.25|1.2285|1.264|1.281|1.255|1.251|1.2825|1.268|1.267|1.2715|1.263|1.275|1.283|1.2565|1.255|1.264|1.278|1.315|1.3085|1.256|1.2345|1.2265|1.225|1.225|1.219|1.222|1.2335|1.2255|1.218|1.229|1.2085|1.213|1.134|1.1485|1.156|1.122|1.1075|1.0915|1.068|1.082|1.1305|1.14|1.16|1.1405|1.1305|1.1565|1.164|1.1625|1.159|1.198|1.196|1.217|1.223|1.2265|1.221|1.237|1.242|1.233|1.235|1.24|1.251|1.2505|1.201|1.212|1.2075|1.218|1.2065|1.237|1.2645|1.235|1.2455|1.2335|1.24|1.233|1.2545|1.2275|1.243|1.224|1.243|1.24|1.2335|1.223|1.2385|1.2415|1.249|1.27|1.28|1.2585|1.2645|1.273|1.26|1.28|1.2785|1.2945|1.309|1.294|1.2635|1.242|1.227|1.237|1.235|1.23|1.2135|1.195|1.249|1.228|1.222|1.252|1.268|1.3055|1.271|1.2675|1.252|1.253|1.236|1.237|1.251|1.237|1.233|1.2645|1.265|1.2785|1.2825|1.2865|1.2665|1.2605|1.2575|1.24|1.251|1.2495|1.3055|1.3015|1.3115|1.299|1.3095|1.3015|1.2585|1.2305|1.2355|1.302|1.3215|1.354|1.326|1.3425|1.3415|1.294|1.263|1.2475|1.25|1.223|1.2495|1.2175|1.1745|1.1715|1.176|1.1615|1.215|1.25|1.25|1.2815|1.2545|1.204|1.21|1.2045
05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|194|199.25|198.1|197.05|201.4|200.5|200.7|201.1|202|202.5|203.6|203.3|201.5|201.7|||197.3|197.7|199.3|198.05|196.6|194.2|193.7|193.85|192.3|191.55|192.9|192.05|193.4|191.5|190.5|194.1|189.15|186.4|186.05|186.7|185.95|184.55|183.9|184.3|180.95|181.1|180.95|177.85|177.6|179.45|179.15|180.6|179.15|177.9|175.35|172.7|171.75|170.95|172.35|173|175.35|171.3|168.5|165.1|163.55|164.1|157.05|161.35|159.3|158.8|157.65|159.6|160.25|163.6|163.7|163.45|162.5|164|167.15|168|165.95||165.5|166.95|||166|168.15|167.05|||167.55|168.2|167.8|169.85|167.95|168.85|166.7|169|168.25|168.95|169.35|170|171.25|170.9|172.25|171.95|167.6|169.2|168|168.7|167.2|167.95|172.25|175.3|176.2|180.75|181.5|183.1|181.6|183.65|185.6|181.95|181.45|178.75|177.8|179.7|176.15|172.35|173.4|174.9|177.35|182.5|184.1|188.1|185.1|177.15|177|178.45|179.1|178.6|182.65|182.15|182.6|180.2|181.35|177.7|178.3|176.75|166.95|168.75|167.15|167.45|167|164.55|164.35|165.35|163.65|162.55|166.55|168|170|170.3|168|167.4|166.15|169|168.5|171.6|167.6|171.2|171|169.6|171.35|173.1|177.05|177.85|176.65|171.15|169.65|170.55|167.95|166.5|166.05|165.6|167.2|163.45|163.4|165.15|163.65|159.6|161.4|155.65|155.85|154.8|155.6|158.15|157.45|157.55|157.6|157.55|153.75|154.15|150.45|151.1|163.3|162.8|157.45|157.3|156.65|155.45|158.2|160|160|159.15|159.1|161|160.1|161.65|164.6|163.8|161.05|164.15|163.7||166.9|167.15|167.55|163.85|163.7|164.5|170|167.65|165.2|170.4|172.5|173.85|172.5|172.05|171.35|172|159.9|169.65|167.8|163.45||162.8|161.15|159.65|156|155|163.15|166.15|164.35|163.7|161.25
05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|45.47|45.48|44.88|44.97|45.51|45.68|44.43|43.87|43.82|43.48|44.29|43.83|43.79|44.04|||43.8|43.2|42.84|41.94|42.05|41.46|42.13|41.64|41.76|42.17|42.19|41.31|41.32|41.11|41.62|41.43|41.32|40.78|40.7|39.34|39.26|39.39|39.52|39.75|38.64|39.94|40.55|39.79|40.32|40.6|39.44|40.27|41.78|41.42|40.9|41.22|40.65|40|40.37|39.69|39.37|39.07|38.96|37.78|37.19|38.02|37.73|39.62|39.3|40.03|39.63|39.28|37.35|37.62|37.08|37.77|38.1|38.52|37.81|37.78|37.91|37.32|36.95|37.08||36.46|36.61|37.07|36.88||36.93|36.75|35.96|35.44|35.7|36.59|36.3|36.4|35.36|35.43|35.85|36.63|36.71|36.32|37.29|36.51|36.72|37.47|36.3|36.88|36.42|36.64|36.98|36.06|35.31|35.21|36|35.75|36.01|34.7|34.82|34.49|34.16|34.61|32.53|32.77|31.67|31.3|29.81|28.84|28.88|29.32|30.42|31.61|33.09|32.71|33.21|33.51|34.16|33.96|33.98|34.54|34.5|35.2|33.34|33|32.37|32.18|31.88|31.26|31.07|30.82|30.45|30.65|29.33|30.31|31.19|31.07|30.84|31.9|32.47|32.53|32.03|31.92|32.31|32.17|32.42|31.62|31.89|31.24|31.13|31.49|31.58|31.64|32.1|32.4|32.79|32.36|32.64|32.18|32.36|32.72|32.76|32.75|32.61|32.92|33.28|33.49|31.83|31.46|31.33|31.62|30.87|31.57|30.19|30.73|31.45|31.45|31.7|31.69|30.65|29.64|29.7|29.58|29.25|29.14|30|29.8|29.93|29.39|29.06|29.24|30.38|30.19|29.84|29.4|29.25|29.19|28.96|28.35|27.93|28.29|29.81|28.1|28|28.71|28.35|28.37|27.36|26.5|25.97|27.85|28.68|29.81|30.52|28.72|28.37|26.51|25.5|24.65|25.1|24.57|23.7|23.09|22.78|23.27|23.26|22.78|22.8|21.64|21.76|22.6|24.01|24.56|25.23|24.8
05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|10.144|10.12|10.258|10.376|10.928|10.682|10.602|10.804|10.616|10.638|10.544|10.408|10.486|10.394|||10.35|10.36|10.375|10.25|10.385|10.335|10.33|10.235|10.17|10.37|10.515|10.225|10.075|9.956|10.5|10.2|10.445|10.765|10.74|9.84|9.748|9.79|9.692|9.692|9.52|9.674|9.586|9.404|9.416|9.29|8.94|9.126|9.124|9.1|8.77|8.476|8.42|8.55|8.508|8.564|8.566|8.514|8.604|8.678|8.61|8.554|8.396|8.31|7.972|8.332|8.512|8.59|8.534|8.748|8.62|8.744|8.806|9|8.904|8.964|9|8.69|8.002|7.75||8.02|7.956|8.028|8.092||8.18|8.04|7.74|7.596|7.992|8.13|8.2|8.312|8.094|8.144|8.232|8.5|8.53|8.51|8.676|8.568|8.65|8.62|8.65|9.498|9.498|9.63|9.92|9.35|8.966|9.064|9.3|9.166|8.86|8.414|8.38|8.22|8.704|8.35|7.248|7.416|7.472|7.6|7.316|7.046|6.88|6.996|7.242|7.522|7.62|7.416|7.34|7.38|7.438|7.378|7.24|7.32|7.228|7.62|7.68|7.844|7.724|7.71|7.34|7.256|7.064|7.152|6.98|7.214|6.762|6.836|6.79|6.92|6.972|7.478|7.796|8.05|8.066|8.3|7.986|8.194|8.116|8|8.21|8.244|7.98|7.908|8.012|7.984|8.358|8.16|8.204|8.25|8.108|7.792|7.816|8.112|7.962|8.01|8.23|8.526|8.744|8.09|7.758|7.38|7.394|7.292|7.268|7.168|7.024|7.052|7.314|7.464|7.536|7.694|7.81|7.94|8.222|8.22|8.396|8.452|8.348|8.21|8.15|8.082|7.798|8.004|8.236|8.396|7.96|8.006|7.652|7.666|7.744|7.418|7.75|7.522|8.104|7.666|7.732|7.912|8.046|8.178|7.628|7.644|7.584|8.316|8.566|9.066|9.004|8.304|8.196|7.878|7.696|7.21|7.436|7.43|7.092|6.46|6.52|6.278|6.546|6.36|6.274|5.842|6.048|6.064|6.672|6.646|6.818|6.71
05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|131.8|131.5|131.5|131.6|133.8|133.4|132.2|133.3|134.3|135.8|136.4|136.9|137.3|137.5|||137.1|135.6|136.3|134.2|133.6|132.7|134.4|134.1|134.9|133.6|135|136|136.1|135.4|134|134.8|135.4|133.4|133.8|132.9|131.7|132.4|133.5|134.4|133.6|130.2|129.1|127.4|127.5|127.4|126.1|127.4|128.3|129.5|129.1|129.5|129|129.1|130.3|129.8|128.2|128.3|129|127.5|126.2|127.9|126.8|128.7|128.7|131.1|131.5|131.3|130.3|130.2|129.5|130.5|128.8|128.9|127.8|128.4|128.7|128.1|126.3|126.5||123|124.5|124|124.2||122.8|122.4|119.8|119|119.6|121|119.1|118.8|118.9|118.8|120.8|121.8|123|123.8|124.7|124.2|123.7|122.9|122|124.6|122.4|123.7|123.2|123.4|122.1|122.8|123.3|122.2|123.1|119|118.1|118.7|119.4|116.3|111|111.9|110.4|109.5|107.4|105.6|105.9|105.4|108|109.7|112.8|110.6|110.4|112.9|111.3|111.2|111.6|112.2|112.1|114|114.4|114.8|113.2|114.2|112.8|112.3|111|110.7|110.1|112.7|110|111.8|112.4|113.5|114|116.8|117.2|116.4|116.9|116.9|117.6|117.4|118.4|116.8|117.8|116.9|119|120.2|119.1|119.1|121.3|124.6|126.3|126|126.2|116.3|113.6|113.7|113.5|113.6|114.4|115.2|115.5|116.6|112|110.4|111.2|112.2|111.5|110.4|109|108.7|110.9|111.8|112|112.6|114.4|116|117.5|116|115.1|115.4|115.3|115|114.8|113.2|112.8|114.6|115.7|117.4|115.3|116.9|114.6|116.4|116.5|115.4|116.1|114.7|118.3|118.4|122.7|122.8|122|122.1|118.7|120|119.6|123.1|125.1|127.1|128.6|128.3|128.7|126.3|124.5|123.7|124.4|123.4|119.1|117.5|116.8|115.8|116.7|116.3|117.5|114.6|113.3|116|116.1|116.9|118.3|118.9
05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|23.7937|23.9433|23.8289|23.9521|24.9905|24.6913|24.3657|24.5065|24.2513|24.3305|24.2953|24.4889|24.6561|24.5681|||24.8321|24.8673|24.3569|23.7233|23.4682|23.1602|23.1338|22.8786|23.3186|23.8465|24.4185|24.0577|24.3921|24.2777|23.7937|23.6002|23.9785|23.8025|23.2834|22.9578|23.213|22.7202|23.2746|23.2834|22.2978|22.6146|22.7378|22.9666|22.3682|22.1922|21.9723|22.2186|22.5618|23.0106|22.5266|22.509|21.9811|22.729|23.2834|23.2834|23.2306|23.257|23.5122|23.0634|22.6322|23.1074|22.4122|23.0986|23.2922|23.7585|23.933|24.9984|25.0764|25.1544|25.0418|25.3363|24.8165|25.2323|24.3661|24.0889|24.0283|24.2968|23.7771|23.396||23.5172|23.7511|23.5779|23.6732||23.5865|24.0461|23.4293|23.068|23.1826|23.5438|23.7553|24.0725|23.3676|23.5086|23.3764|24.0725|23.5967|23.8963|24.2487|23.4645|23.6496|23.2442|23.3412|23.6319|23.8698|24.5659|24.4514|23.2178|22.4336|22.4953|22.9975|22.8654|22.8654|22.2574|21.8609|22.0723|22.7156|21.7904|19.7638|19.9048|19.1822|19.6757|19.4113|17.9751|18.0279|17.6931|18.5038|19.1646|20.1779|19.9664|19.9048|20.2925|20.4334|20.5392|20.5744|21.0502|20.689|21.3498|21.6935|22.1516|21.6935|22.0107|21.2969|20.6361|16.3979|17.0631|16.7371|17.3407|16.7327|17.0587|17.0939|16.3097|16.041|17.8693|18.6447|18.821|18.5478|18.6007|18.7152|18.4068|18.4509|18.1866|18.7329|18.2218|18.5566|18.3804|18.0808|18.0808|18.6976|18.724|18.7857|18.9091|19.4378|19.0324|18.8033|19.1294|18.6359|18.6447|18.7417|18.9619|19.191|19.6316|18.6271|18.0632|18.4685|18.7945|18.3452|17.6931|17.2261|17.6931|18.6888|18.8474|18.9443|19.6316|20.4951|20.6008|20.5392|20.6273|20.7595|20.8476|21.3322|20.7771|21.2705|20.9621|20.0722|20.3806|20.6185|21.0502|20.5127|20.6978|19.8519|19.7726|19.9048|19.3673|19.7814|19.2439|20.1955|20.8564|20.9269|21.015|21.1912|21.6846|20.2748|19.94|20.1427|21.7639|22.742|23.4645|22.9535|22.3631|26.06|24.4|23.85|22.95|23.72|23.31|24.08|21.95|20.59|20.75|20.32|20.9|23.07|22|22.3|23.36|23.85|23.65|23.74|23.42
05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|2107|2072.5|2012.5|1981|1996.2|2018|2008|1989|1990|1959|1989.2|1994|1996.4|1985.4|||1982|1903.5|1877.5|1857|1889.5|1848|1896|1940|1920|1913|1909.5|1943|1991|1967.5|1935|1982.5|1882.5|1936|1860|1814|1875.5|1918.5|1943.5|1950|1916|1934.5|1978.5|1980|2152|2211|2167|2160|2192|2135|2190|2184|2066|1901.5|1897|1884.5|1903|1823|1800|1770.5|1719.5|1760|1775|1856.5|1875|1919|1913|1876|1785|1791.5|1789|1777.5|1791|1758.5|1744.5|1756.5|1714.5|1733|1829|1859.5||1905|1900|1932|1931||1969.5|1944|1940.5|1900|1949.5|1906.5|1878|1860|1837|1827|1752|1739|1724|1682|1659|1652.5|1621.5|1596|1602|1616|1575|1552|1551.5|1599|1608|1592|1593|1640|1631|1629|1640|1642.5|1548|1582|1610|1614|1626.5|1519|1456.5|1447.5|1508|1541|1577.5|1540.5|1568.5|1562|1593.5|1592.5|1632.5|1626.5|1644.5|1679|1716|1734|1703.5|1668.5|1615|1600|1630|1602.5|1605|1572.5|1602.5|1595.5|1595.5|1583|1576|1574.5|1521.5|1523|1442|1440.5|1399|1380|1375|1366|1344|1314|1340|1311.5|1333.5|1422.5|1417|1413|1415|1457.5|1472|1416|1379|1368|1420.5|1460|1445|1448|1415.5|1455|1418|1406|1427|1487.5|1470|1477|1438|1463|1417|1380|1413|1381|1400|1355|1436.5|1420|1416.5|1434|1402.5|1366|1380|1359|1400|1379.5|1398.5|1406.5|1397|1378|1351.5|1338|1314|1295.5|1293|1284.5|1283|1263|1300|1285|1276|1271.5|1280|1237.5|1210|1170.5|1200|1190|1147.5|1136|1151|1185.5|1200|1202|1192.5|1183|1125|1074|1115|1167.5|1132|1078|1079.5|1048|1034.5|980.2|984|1020|973.8|990|981|953.6
05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|102.9|104|103.3|104|102.6|101.3|101.1|100.9|101.6|100|100.8|100.6|100.3|99.5|||100.2|97.8|97.9|97.3|97.9|95.9|97.2|96.8|95.9|95.9|95.7|97.7|98.6|98.9|98.5|98.9|97.5|97.4|96.3|97.2|98.5|99.7|101.8|103.6|103|105|105.4|104.2|104.4|103.2|103|103.8|102.2|101|100.2|101.4|100.8|100.4|100.6|101.6|102.6|103.6|101.4|101|99.7|99.6|99.8|101.6|99|99|96.6|98.2|96.5|97.2|96.3|95.9|95.5|95.2|96.4|98.1|97.5|97.3|98.4|98.4||98.3|98.2|98.8|97.1||96.3|97.8|94.7|94|96.4|97.3|95.9|94|94.9|93.9|94.5|93.3|94.1|94.3|96.6|95.3|94.5|96.9|96.8|97|97.1|97.9|97|98.3|98.8|99.5|99.9|97.9|97.4|95.9|96.4|95.2|95|92.4|91.7|92.9|91.2|88.8|87|86.4|85.2|86|87|87|88|88.3|86.8|88.3|88.2|88.2|90.4|94.75|95.5314|96.0198|97.6804|97.8758|98.0711|100.2201|101.0015|101.3923|101.3923|101.783|99.8294|100.4155|98.8526|98.2665|98.8526|100.0247|100.4155|103.1505|102.7598|102.9551|100.4155|100.2201|99.2433|99.634|98.8526|98.0711|98.8526|97.8758|101.5876|101.0015|97.0943|96.4106|97.6804|97.6804|99.2433|97.192|98.2665|96.899|97.192|94.6523|94.8477|97.8758|96.7036|96.5082|96.1175|96.5082|96.2152|96.4106|95.5314|95.1407|94.9454|94.75|95.7268|95.2384|96.7036|95.5314|92.9917|94.2616|96.0198|98.4618|95.3361|95.3361|93.2848|93.1871|93.0894|93.8709|95.2384|95.7268|94.3593|95.6291|96.5082|96.9966|94.8477|96.0198|95.5314|95.043|94.9454|96.9966|96.7036|97.192|99.2433|97.6804|99.8294|99.8294|98.6572|98.2665|95.3361|94.6523|92.6987|96.0198|96.5082|98.2665|100.8062|99.0479|98.4618|94.6523|93.8709|93.8709|93.8709|93.3825|90.3544|90.6474|89.2799|88.4984|90.3544|89.5729|91.1358|89.3776|87.3263|90.159|89.5729|90.8428|88.6938|88.5961
05314|304|/equities/aegon|STOXX600/EAFAVALUE|3.772|3.737|3.771|3.773|3.894|3.884|3.851|3.949|3.905|3.979|3.985|4.003|4.084|4.103|||4.082|4.05|4.144|4.013|4.008|4.007|3.929|3.865|3.956|4.036|4.155|4.081|4.107|4.119|4.195|4.165|4.24|4.292|4.273|4.074|4.128|4.193|4.05|4.046|3.956|4.014|4.048|4.027|4.052|3.937|3.795|3.864|3.857|3.834|3.737|3.749|3.64|3.667|3.624|3.627|3.6|3.52|3.522|3.433|3.402|3.469|3.425|3.428|3.346|3.496|3.552|3.571|3.573|3.666|3.635|3.519|3.539|3.545|3.471|3.51|3.592|3.471|3.232|3.214||3.235|3.232|3.24|3.248||3.179|3.168|3.057|3.008|3.097|3.16|3.129|3.066|2.976|2.974|3.099|3.163|3.117|3.155|3.196|3.148|3.164|3.18|3.136|3.058|3.106|3.106|3.233|3.057|2.993|2.991|3.053|3.064|2.977|2.887|2.856|2.872|2.905|2.736|2.46|2.448|2.429|2.542|2.388|2.315|2.289|2.311|2.433|2.49|2.499|2.447|2.455|2.45|2.458|2.426|2.358|2.439|2.479|2.654|2.612|2.605|2.544|2.545|2.398|2.358|2.317|2.22|2.166|2.216|2.052|2.047|2.026|2.038|2.057|2.16|2.238|2.265|2.281|2.32|2.312|2.329|2.362|2.29|2.33|2.332|2.305|2.299|2.307|2.333|2.388|2.364|2.412|2.36|2.352|2.278|2.312|2.35|2.396|2.44|2.487|2.553|3.015|2.995|2.863|2.75|2.711|2.718|2.641|2.621|2.506|2.515|2.621|2.647|2.629|2.65|2.708|2.75|2.78|2.774|2.77|2.83|2.852|2.835|2.793|2.754|2.697|2.743|2.808|2.791|2.71|2.731|2.64|2.653|2.671|2.587|2.697|2.644|2.773|2.556|2.553|2.654|2.663|2.7|2.589|2.573|2.539|2.795|2.93|3.008|3.04|2.843|2.851|2.594|2.535|2.405|2.52|2.525|2.424|2.241|2.225|2.218|2.281|2.273|2.25|2.079|2.079|2.097|2.249|2.192|2.199|2.226
05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|13.37|13.67|13.54|13.47|14.11|13.87|13.79|13.88|13.72|13.59|13.83|13.99|13.82|13.91|||13.8|13.83|13.76|13.35|13.48|13.63|13.69|13.45|13.71|14.1|14.39|14.42|14.59|14.58|14.45|14.45|14.55|14.56|14.58|14.04|14.28|14.23|14.05|14.11|14.09|14.28|14.42|14.15|13.72|13.08|12.92|13.24|13.28|13.28|13.15|13.16|13.35|13.48|13.8|13.61|13.34|13.3|13.42|12.91|12.73|13.16|12.69|12.85|12.87|13.07|13.22|13.56|13.59|13.8|14.13|14.17|13.92|14.05|13.89|14.07|13.93|14.11|13.83|13.85||14.22|14.38|14.37|14.22||13.86|13.88|13.55|13.33|13.61|13.83|13.89|13.83|13.59|13.61|13.61|13.7|13.81|13.94|14.18|14.2|14.01|14.1|13.66|14.38|14.39|14.42|14.7|14.67|14.55|14.3|14.42|14.61|14.59|14.16|14.1|14.4|14.82|14.12|12.29|12.51|12.49|12.34|12|11.56|11.42|11.43|11.88|12.09|12.54|12.26|12.14|12.6|12.06|11.64|11.9|12.08|11.67|12.07|12.06|12.09|12.02|12.26|11.88|11.65|11.61|11.93|11.72|11.83|11.56|11.42|11.43|11.39|11.3|11.91|12.3|12.1|12.25|12.09|12.13|12.35|12.4|12.52|12.75|12.61|12.9|12.78|12.66|12.51|12.88|12.42|12.42|12.25|12.2|11.86|11.69|11.8|11.79|11.53|12|12.12|12.28|12.36|11.79|11.6|11.85|11.81|11.57|11.29|11.03|11.39|11.53|11.67|11.39|11.6|11.76|11.89|12.02|12.03|12.1|12.25|12.41|11.89|12.18|12|12|12.22|12.44|12.66|12.44|12.46|12.1|11.87|12|11.94|12.14|12.03|12.31|12.6|12.48|12.71|12.86|12.74|12.56|12.4|12.38|13.15|13.53|14.06|14.36|13.72|14.47|13.7|13.14|12.82|13.2|13.35|12.85|12.18|11.61|11.44|11.21|11.2|11.22|10.42|10.28|10.2|10.46|10.57|10.79|10.89
05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|292|291.2|287.4|287|287.8|288.2|283.8|285.2|277.2|277|275.8|270.4|270.8|268.6|||263.8|258.4|257.6|254.2|252.2|248.8|245|243|241.4|243.2|243|246.2|248|244.6|246.4|245.2|243.6|248.2|236|231.4|231.8|235.8|236|236.2|229.8|231|226.2|222.6|223.6|225|219.8|219.2|224.6|224|223.6|224.6|225|228.8|236.6|237.6|237|235.8|236|232.4|228.6|231.6|227.6|233.8|233.4|239.8|242.6|240|244.6|245.4|244.2|250|250|248.2|249.4|254|253.2||252|252.8|||251.2|256.6|251.4|||249.4|250.2|246.4|251.2|253|254|251.4|250.8|250.6|254.4|252.4|252|245|246.2|245.8|244|245.6|243.8|238.2|240|238.4|236.4|237.8|237.6|231.2|232.8|229.6|229.4|229.6|229|231.2|229.2|233|224.6|225|220|212.6|208.8|203.2|199.4|202.4|207.4|212|224.6|255.6|255.8|260|262|263.4|262.8|269.4|269|274|265.2|260|258|258|258.2|253|256.6|253.8|255|251|246.8|242.4|245.8|245.2|245.2|254.2|253.6|253.4|236.8|239.8|244.4|241|237.6|237.4|237.6|232.2|239.2|244|243.4|241|244.2|247.8|252|252.8|249|241.4|241.4|244.2|243.4|245|238.6|241.6|237.2|237.6|235.2|232.6|230|227.4|226.4|228|224|225|229|231|232.2|231.2|233.6|233.4|233.2|231|228.8|228.2|220.6|207.6|202|197.3|197.5|198.5|201.6|200.8|201.4|202|199.7|200|199.1|200.4|198.3|198.7|200.8|196||197.1|198.8|199.1|195|192.5|192.6|202.8|210|212|214.8|217.2|214|203.4|205|201|201.2|199.2|199|198.2|193||192.2|189.2|182.5|178|174.2|180.4|183.7|183.5|182|173.8
05317|13129|/equities/ageas|STOXX600/EAFAVALUE|50.24|50.16|50.34|50.7|51.44|51.1|50.4|51.06|51.42|51.24|51.16|50.94|51.36|51.76|||51.52|51.56|51.98|50.5|49.67|49.54|49.67|48.95|49.35|50.88|51|49.83|50|50.26|50.24|49.57|49.74|50.3|50.92|50.26|49.87|49.75|48.83|48.17|46.46|46.84|46.56|47.41|47.23|46.17|45.05|45.68|46.17|46.04|45.43|45.69|45.75|45.58|45.44|45.45|44.94|44.37|43.61|42.97|42.29|43.03|43.1|43.83|42.97|43.86|44.67|44.76|44.89|45.42|45.64|45.52|46.29|46.14|45.86|45.89|46.05|45.61|44.5|44.34||43.58|43.95|44.05|44.29||43.84|43.72|42.74|42.04|43.6|43.7|43.36|42.5|42.15|41.05|41.78|41.72|41.31|41.9|42.08|41.94|42.59|42.22|41.22|41.85|41.96|42.83|43|41.48|40.91|40.9|41.43|41.55|40.5|38.96|37.93|38.69|39.46|37.87|34.89|34.71|34.18|33.87|34.8|34.55|33.8|34.35|35.2|36.89|37|36.32|36.4|36.4|35.93|35.85|35.35|35.8|35.44|36.42|36.18|36.42|35.74|36.28|35.66|34.89|34.72|34.86|34.76|35.97|34.12|34.93|35.78|36.32|36.21|37.89|37.78|37.5|36.97|36.85|37.05|37.4|37.71|36.1|36.04|35.8|35.46|35.57|35.32|35.2|36.64|36.21|37.42|37.18|37.39|36.46|36.85|37.29|37.06|37.63|37.86|37.82|38.27|37.38|36.75|35.39|33.17|33.95|33.79|32.92|31.85|31.75|33.38|32.75|32.47|33.05|33.91|34.69|34.74|34.66|34.42|35.01|35.09|34.53|33.68|33.82|33.31|32.8|33|32.6|32.07|32.07|31.49|31.54|31.32|30.47|30.91|30.45|31.66|31.19|31.71|32.38|33|33.49|33.2|32.79|32.71|34.46|35.38|36.03|36.68|35.1|35.32|33.22|32.25|30.67|31.95|32.05|32.44|29.99|29.84|29.82|30.59|30.3|31.14|29.91|30.28|30.4|32.24|32.25|32.66|33.87
05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|22.695|22.875|23.085|22.75|23.055|22.59|22.88|23.17|23.2|23.63|23.825|24.135|24.17|24.045|||23.785|23.75|23.95|23.81|23.56|23.4|23.14|23.28|23.1|23.5|22.87|22.86|23.13|23.06|22.96|23.01|23.06|22.6|22.5|22.49|22.19|21.72|21.77|21.87|21.84|22.28|22.12|22.13|22.2|22.38|22.46|23.04|23.83|23.75|23.51|23.14|23.18|23.23|23.3|23.35|23.46|23.6|23.54|23.77|23.59|24.11|24.47|24.04|24.1|23.64|23.72|23.54|23.88|23.95|24.86|24.49|24.28|23.84|23.49|23.65|23.72|23.76|23.68|23.79||23.11|23.37|23.6|23.6||23.46|23.16|22.98|23.02|23.42|23.29|23.58|23.42|23.43|23.19|23.48|23.6|23.21|23.19|22.91|23.41|23.52|23.75|23.99|23.81|23.58|23.39|23.34|23.29|23.49|23.52|23.33|23.44|23.15|23.19|23.26|23.27|22.93|23.3|23.8|23.89|24.14|24.62|24.45|23.59|23.93|23.88|24.01|24.27|24.31|24.31|24.73|24.94|25.2|25.25|24.7|24.77|24.79|24.61|24.73|24.51|24.72|24.95|25.29|25.19|25.24|25.25|25.53|25.79|25.55|25.68|25.8|25.79|25.56|25.65|25.4|25.77|26.02|25.73|26.04|25.55|25.58|24.98|24.99|24.86|25.16|25.42|25.2|25.22|25.63|25.98|26.33|26.03|26.32|26.17|26.12|26.26|26.17|26.15|25.96|26.13|26.32|25.74|25.75|25.97|26.22|26.32|24.99|24.66|24.47|24.52|25.1|24.86|24.76|25|25.17|25.32|25.32|25.25|25.22|25.19|25.1|24.93|24.62|24.48|24.11|24.28|24.17|23.9|23.87|24.13|23.88|24.26|24.12|23.99|23.91|23.75|24.21|23.81|23.51|23.75|23.8|23.52|23.07|23.42|23.44|24.09|23.64|23.51|23.52|23.19|23.75|23|23.02|22.81|22.68|22.28|22.27|22.6|22.62|22.3|22.4|22.48|22.56|22.42|22.42|23.1|23.78|23.25|22.64|22.93
05319|50563|/equities/allied-irish-b|STOXX600|2.359|2.35|2.29|2.26|2.31|2.33|2.204|2.294|2.29|2.265|2.198|2.202|2.21|2.234|||2.298|2.242|2.278|2.2|2.232|2.158|2.15|2.146|2.148|2.182|2.186|2.164|2.14|2.15|2.152|2.076|2.01|1.961|1.95|1.865|1.967|2.068|1.941|1.908|1.863|1.9|1.86|1.82|1.806|1.736|1.605|1.63|1.657|1.634|1.569|1.58|1.643|1.668|1.63|1.584|1.554|1.542|1.578|1.482|1.47|1.48|1.407|1.488|1.511|1.547|1.66|1.64|1.64|1.663|1.626|1.649|1.672|1.671|1.626|1.672|1.675|1.665|1.525|1.59||1.681|1.665|1.703|1.79||1.79|1.698|1.689|1.685|1.68|1.688|1.665|1.597|1.547|1.5|1.538|1.6|1.606|1.624|1.755|1.695|1.667|1.582|1.506|1.532|1.479|1.5|1.476|1.405|1.325|1.279|1.302|1.298|1.325|1.271|1.224|1.245|1.234|1.135|0.98|1.046|1.038|1.042|0.9765|0.9645|0.985|0.906|0.939|0.9685|0.997|0.959|0.94|0.925|0.92|0.946||0.9575|0.939|0.979|0.9775|0.942|0.94|0.948|0.8935|0.8735|0.91|0.876|0.883|0.929|0.865|0.891|0.914|0.9275|0.9405|0.9905|1.001|1.031|1.018|1.017|1.02|1.045|1.074|1.068|1.089|1.103|1.065|1.007|1.054|1.033|1.06|1.051|1.075|1.035|1.039|1.032|1.02|1.06|1.079|1.037|1.058|1.054|1.1|1.151|1.059|1.02|1.05|1.19|1.139|1.1|1.057|1.08|1.15|1.184|1.18|1.21|1.221|1.249|1.264|1.194|1.2|1.15|1.15|1.128|1.095|1.109|1.076|1.13|1.17|1.174|1.138|1.15|1.11|1.12|1.125|1.052|1.086|1.047|1.125|1.062|1.134|1.129|1.15|1.184|1.092|1.066|1.023|1.133|1.141|1.253|1.265|1.146|1.15|1.043|1.021|0.999|1.048|1.13|1.052|0.9585|0.9735|0.946|1.013|1.01|0.977|0.9275|0.974|0.917|0.866|0.924|1.085|0.993
05320|40260|/equities/det-norske-oljeselskap|STOXX600|232.6|228.7|230|231.5|237.4|238.1|238.8|236.4|234|232.3|231.5|235.3|243.3|245.4||||242.8|244.8|248.2|244.2|237.5|246.2|240.4|248.8|250.5|254.4|259.6|257.4|263.2|264.9|262.5|257.8|250.5|250|252.7|233.2|232.1|229.9|233.5|225.3|232.9|228.4|220.5|219.3|212.5|210.4|216.7|217.9|216.6|212.7|215|215.3|215.4|214.4|217.2|220.8|226.2|223.3|214|214.3|213.8|213.4|222|219.5|224.9|232|239|237.8|237|235.1|241.3|239.5|241.6|229.1|231.8|230.3|228.1|219|215|||216.2|214.1|215.8|||213.2|207|205.2|215.8|216.8|213.4|214.9|219.2|219.5|219.8|214.9|210.9|210.9|211.4|197.9|197.9|201.5|201.5|204.9|203.8|205|210.8|201.2|191.85|190.55|190.75|184|184.3|172.95|173.6|175.75|174.15|171.75|154.4|157.55|157.8|155.9|153.75|148.3|148.85|142.4|148.25|148.65|151.4|148.05|150|150|152|152|149.05|153|151.45|154|155.3|153.55|151.85|154.5|149.85|145|145.05|145.9|145.3|149.2|147.7|149.8|154.15|156.6|153.95|160.8|162|160.35|159.8|155.9|156.65|160.7|160.65|157|164.15|164.7|164.5|169.3|171.95|173.8|171.45|172.15|174.05|176.8|176.75|173.6|175.1|177.65|180|181.4|181.85|184.55|185.05|184.3|181.3|179.9|183.85|184.6|176.45|173.4|169.95|171.25|179.6|180.9|180.35|184|184|188.85|193.1|184.65|184.2|182.65|184.6|182.2|186.6|179.8|179|183.4|185.5|183.75|179.5|182.85|184.6|175.3|180.4|180|183.45|182.25|186.35|184.5|184.7|178.35|178.45|184.2|172.35|176.85|174.35|181.65|183.85|191.4|187.75|171.7|174.05|166.1||156.15|165.65|172.35|170.05|168|167.35||170.5|164.9|168.1|157.5|154.85|163.45|172.6|171.9|174.85|169.65
05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|102.2|101.3|103.45|100.65|102|101.8|98.4|96.96|98.14|97.56|98.64|97.26|97.52|97.42|||96.42|95.28|95.66|95.88|95.36|94.94|94.34|94.28|94.48|94.4|93.86|91.96|92.38|91.5|92.04|92.24|94|89.7|88.56|86.52|87.08|87.38|87.22|87.62|85.56|86.46|87.16|85.7|85.6|86.24|83.5|85.9|85.88|86.02|85.22|85|85.14|86.1|87.08|86.28|87.3|85.8|85.66|85.18|83.84|84.12|83.86|85.04|84.62|86.06|87.34|87.72|87.34|87.5|89.76|89.8|89.06|89.76|91.68|89.72|90.32|89.08|89.16|90.16||87.86|88.36|89.22|88.94||89|87.6|86.76|85.16|87.28|86.84|86.04|86.66|86.44|85.82|87.06|89.36|88.36|89.78|90|89.76|90|88.94|89.06|89.64|86.3|86.32|87.44|87.84|88|87|87.1|86.36|87.38|87.32|87.96|88|85.36|86.64|88.14|87.5|87.4|86.28|84.1|82.7|83.26|83.24|85.06|84.24|85.86|86.68|88.6|89.34|90.08|91.6|90.08|90.62|90.74|90.7|90.58|90.54|89.44|88.32|88.92|89|88.3|86.42|86.36|85.4|83.78|84.8|85.46|84.06|82.38|85.86|85.72|86|84.78|86.32|86.56|86.54|84.14|82.6|83.16|81.66|82.06|84.12|83.08|82.94|83.5|84.18|84.66|82.88|83.9|81.58|81.9|84|83.84|84.96|83.42|84.38|85|83.9|82.2|81.32|80.78|81.38|80.5|80.84|79.74|80.6|82.42|82.56|82.9|82.02|83.1|83.56|84.42|85.06|84.4|83.4|84|83.24|84.48|80.82|81.94|82.18|83.06|83.4|80.96|81.84|80.54|79.74|80.48|79.56|78.44|78.5|79.56|79.52|80.34|79.2|77.62|77.3|74.48|74.24|73.22|77.42|78.28|79|78.56|77.62|77.7|75.62|75|73.6|75.64|73.32|74.1|73.38|72.66|71.78|71.88|71.34|70.22|68.18|67.2|68.16|69.22|69.78|70.72|69.98
05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|291.2|286.4|273.6|270.5|277|281.6|276.2|273.1|275.3|272.4|271.3|269|269.9|271.5|||266|264|269.4|268.3|270.2|269.1|270.7|265.3|272|274.5|275.3|272.3|273.4|273.2|271.8|276.1|275|275|276|270|270.3|272.8|266.9|268|261.3|265.8|264.3|259.8|262.2|257.3|253.5|251|252.2|251.1|249.1|247.5|249|250|245.5|236.3|236.2|233.1|224.9|220.8|219.6|223.3|226.4|232.4|231.9|236.4|237.5|236.5|234.6|236|234.9|239.1|236.5|235.5|230.9|232.5|232.3||229|228.9|||226.3|227.6|225.7|||224.5|221.8|220.3|225|223.6|228.3|227.1|222.7|221.8|220.5|220.5|222.2|218.2|219.7|217.9|216.7|220|216.3|222.3|219.8|217.7|224.4|217.9|212|204.8|209.6|208.4|208.5|199.2|195.8|196.3|197|194.2|181.5|182.3|179.8|179.3|180.6|180.5|179.7|180.6|181.1|184.9|192.8|191.4|194.7|199.4|197.8|196.8|193.9|195.9|194.1|198.6|202.7|201.5|202.8|196.3|194.3|190.6|194.4|198.8|204.1|204.9|199.3|198.5|199.4|201.4|202|210.5|208|208.8|208|207.5|206|208.2|210.8|206.1|208|205.2|204.3|207.5|209|211.4|215.7|221|225.5|224.3|223.2|218.6|219.6|224|222.1|224.1|222.3|226|225.6|224.6|214.8|213.2|212.1|213.7|210.8|212.5|207.1|210.9|215.2|217.9|219.9|217.3|223.8|222.6|220.8|210.1|202.6|202.2|207.8|204.1|208.3|204.1|201.1|206.1|206.4|207.2|204.6|204.6|204.3|204.4|205.8|204.1|202.3|199.3|203.7|199.8||202|198.9|198.9|190.3|189.9|190.9|206.7|209|209|211.7|208|204.5|196.2|191.4|189.9|195.8|192.2|185.6|184.2|178.7||185.1|184.3|187.4|177.3|174.6|180.1|186.2|185.8|187|184.7
05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|56.5|56.2|54.37|55|56.22|57.16|58.34|59.25|57.38|57.24|58.5|56.17|56.56|57.5|||56.06|55.57|54.57|52.66|52.75|52.86|54.5|56.8|58.8|59.64|59.97|59.76|63.63|63.65|64.67|64.77|65|64.5|63.54|64|64.74|66.46|66.76|63.07|64.32|64.45|65|64.65|67|67.5|68.63|69.05|69.5|68.9|69|68.5|65.05|68.35|68.2|70.31|69.7|71.11|72.03|72|73.5|71.63|70.54|74.98|70.65|72.7|73.13|73.65|75|77.79|76.75|78.48|78.4|80|80.5|80.59|82.93||85.99|84.4|||84.7|85.96|86.55|||85.69|83.04|81.05|86.1|85.95|85|84.92|83.65|79.8|78.7|75.57|78.26|74.45|75.5|74.8|75.2|75.01|77.07|75|74.2|79.34|78.27|76.6|78.32|71.9|67.3|67.89|72.39|75.88|79.5||82.75|90.61|92.13|87.56|86.59|83.69|84.17|80.45|85.94|87.67|94.64|91.7|89|85.37|84.17|85|83.4|81.45|79.22|75.96|80|70||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05324|958272|/equities/altice-nv|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.34|5.344|5.35|5.286|5.33|5.332|5.336|5.336|5.334|5.328|5.314|5.324|5.34|5.322|5.324|5.312|5.32||5.328|5.324|5.33|5.326||5.33|5.33|5.332|5.332|5.33|5.33|5.328|4.323|4.403|4.411|4.45|4.476|4.458|4.458|4.453|4.492|4.45|4.405|4.418|4.5|4.457|4.391|4.421|4.427|4.342|4.32|4.301|4.349|4.326|4.285|4.294|4.26|4.285|4.241|4.213|4.227|4.284|4.235|4.25|4.229|4.196|4.19|4.196|4.195|4.235|4.24|4.229|4.189|4.227|4.229|4.25|4.17|4.225|4.24|4.232|4.175|4.185|4.12|4.11|4.105|4.13|4.092|4.11|4.11|4.115|4.112|4.115|4.111|4.11|4.12|4.138|4.146|4.142|4.13|4.131|3.321|3.371|3.213|3.442|3.421|3.463|3.601|3.69|3.708|3.815|3.887|3.966|4.016|4.031|3.905|3.96|4.072|4.058|4.064|4.061|4.122|4.117|4.081|3.999|3.913|3.963|3.971|3.93|3.949|4.01|3.785|3.834|3.689|3.634|3.703|3.836|3.876|3.801|3.685|3.7|3.627|3.646|3.576|3.59|3.597|3.596|3.69|3.869|3.839|3.811|3.719|3.529|3.435|3.474|3.541|3.635|3.663|3.875|3.741|3.863|3.643|3.71|3.748|3.56|3.6|3.543|3.836|3.933|4.136|4.15|3.856|3.913|3.701|3.634|3.6|3.64|3.526|3.53|3.53|3.568|3.45|4|3.818|3.827|3.486|3.466|3.626|3.689|3.699|3.74|3.663
05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|58.54|58.88|57.6|56.14|59.1|58.4|59.08|59.44|58.1|58.58|58.78|60.48|59.94|60.82|||60.5|60.38|60.58|58.94|59.44|58.58|58.2|57.54|58.54|59.56|62|61.42|62.08|61.82|63.5|62.7|60.94|60|60.04|59.4|61.5|60.5|61.9|62.1|57.5|58.92|60|59.2|55.92|55.16|53.08|53.82|55.58|55.88|54.16|54.1|54.8|55.08|55.74|56.18|55.3|54.74|54.86|53.14|52.54|54.36|53.56|53.44|52.26|54.84|55.26|56.74|56.02|56.32|56.2|57.3|56.74|57.26|56.24|57.1|56.8|59.58|58.22|58.06||59.56|60.72|60.92|60.28||60.68|58.98|58.22|55.36|57.68|60.28|59|59.48|59.92|60.22|61.2|60.92|62.74|64.48|64|62.32|60.8|58.72|57.46|60.34|60.44|61.56|60.58|58.98|58.84|59.5|60.64|58.26|58|56.98|56.16|58.8|58.02|54.5|47.39|46.62|44.27|42.74|41.01|40.99|41.01|40.35|42.47|45.06|46.66|45.75|46.14|47.58|47.35|47.25|46.97|47.34|48.41|49.21|50.14|50.24|48.03|48.18|46.94|46.21|47.11|47.59|47.7|47.87|45.4|45.03|45.35|45.99|47.18|51.12|51.2|50.52|50.26|49.73|48.58|49.67|49.52|49.63|50.74|50.3|49.72|49.5|47.72|46.91|49.03|48.57|48.12|47.54|45.25|44.63|44|44.21|45|45.23|46.3|47.94|47.91|48.85|45.53|44.98|45.1|44.38|42.26|43.08|42.36|43.38|45.12|45.85|45|46.23|46.35|46.49|48.1|47.77|47.56|47.46|49.39|46.54|48.5|45.74|45.07|47.05|48.55|48.78|48.27|49.5|46.97|46.38|47.03|46.61|46.72|46.56|49.68|48.91|50.34|50.5|50.92|50.22|48.3|48.4|48.07|51.28|52.54|53.8|53.58|49.73|50.26|48.76|48.1|46.94|48.37|50.1|47.24|45.81|43.74|44|43.52|42.98|40.48|35.22|37.12|37.4|38.52|39.16|40.69|39.94
05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|343.8|346|332.7|342|344.4|339.1|319.7|311.2|315.5|308.2|312.3|308.7|305.4|318||||297.9|280.9|281|271.3|270|282.3|285.8|277.1|273.1|270.5|270|281.2|277.2|274.1|285.4|275.9|268.5|256.5|255.9|260.9|266.6|282.8|287.1|285.4|288.2|273.9|275.6|286.5|299.9|301.1|309.5|320.8|328.2|330.3|319.6|315|323.7|324.8|330|316.1|310|304.3|300.9|290.5|312.8|301|243.5|248.5|238.9|239.1|253.3|262.8|255.2|259.6|248.7|241.6|238.9|244.1|246.5|241.9|244.2|244.8|252.1|||263.2|262.1|263.9|||253.2|248.2|237.3|224.6|217.7|219.3|216.4|213|207.4|206.2|206.1|204.3|190|188.8|195.45|202|203.8|209.1|201.5|197.55|193.35|198.8|198.4|203|199|201|205.1|207.8|206.8|208.5|197.35|200|206.4|201.9|203.9|197.65|190.5|188|193.75|193.45|193.7|197.95|189.8|193.1|194.9|195.6|200.5|202.8|197.65|194.5|194.55|192.35|194.85|187.35|191.3|193.25|184.05|183.05|180.95|183.45|180|179.9|176.2|172.5|169.25|169.65|164.75|161.15|165.2|164|164.8|169.75|168.35|170|168.2|171.35|169|174.6|169.3|180.45|179.4|176.1|183.4|181|187.2|192|221.6|220.1|222.2|220.2|220.6|217.3|223.8|214|220.2|214.7|215.5|214.2|219.1|217.2|220.7|219.4|228.9|219.9|217.2|220|217.5|221.4|219.5|224.3|226|231.5|237.1|236.7|231.9|233.2|225.5|233.7|233.5|234.1|227.9|227.7|228.2|221.7|224.8|222.9|208.4|214.3|215.6|219.8|216.3|226.2|227|229.6|220.9|223.5|223.5|216.6|215.1|217.7|221.7|213.5|215.6||221.7|217.5|223.7||223.9|213.8|202.4|214.5|220.7|||218.2|206.4|207.1|204|199.8|209|208.6|209.8||202.6
05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|35.83|35.79|35.21|35.53|35.22|35.39|35.47|34.49|35.08|32.82|33.07|32.68|32.42|32.75|||32.4|31.74|31.98|32.11|32.22|32|31.84|33.16|31.57|30.93|31.44|31.99|32.59|32.18|31.96|32.96|32.09|31.82|30.37|30.04|30.88|31.39|34.25|33.99|33|33.28|33.31|33.28|34.89|34.94|35.5|35.87|37|37.23|37.49|36.65|36.53|36.59|36.11|36.23|35.39|34.6|34.16|33.43|32.73|33.85|34.1|33.55|33.19|33.58|33.88|34.12|34.35|34.19|34|34.16|33.91|33.62|33.68|33.84|32.68|33.02|33.56|33.94|||34.04|33.8|33.5|||33.24|33.73|33.19|33.95|33.45|33.67|32.84|33.61|33.11|32.55|32.33|32.6|32.48|32.34|32.38|32.73|32.38|33.57|34.28|33.48|33.1|33|34.4|34.21|34.2|35.53|35.41|36.07|35.01|35.74|35.14|34.9|34|34.88|35.24|34.45|33.5|32.36|31.21|30.59|30.08|32|31.92|32.27|32.13|32.17|32.39|32.19|32.38|31.98|32.2|32.2|32.45|31.91|31.21|30.71|30.54|31.44|31.24|30.87|30.55|31.38|30.77|28.99|28.77|28.9|28.96|28.88|30.05|30.15|30.36|29.85|29.69|29.51|28.74|28.68|28.5|28.8|28.02|27.93|28.9|27.71|27.92|27.5|27.79|27.7|27.92|27.7|27.75|27.97|28.32|27.82|28.57|28.33|28.51|28.67|28.31|28.29|28.85|28.44|28.89|28.8|29.56|28.95|27.76|27.81|26.32|26.12|25.92|26.24|26.1|26.25|26.47|25.82|25.9|25.47|24.97|25.3|24.88|24.83|24.96|24.86|24.65|24.34|24.37|23.81|23.71|23.52|23.62|23.54|23.48|24.57|24.24|23.78|23.75|24.4|24.02|23.77|23.11|22.92|23.72|23.7|23.33|23.76|24.46|24.94|24.97|24.63|24.95|24.61|23.33|24.23|24.12|23|22.68|23.03|21.94|22.89|22.44|22.01|22.82|23.39|22.86|22.3|22.39
05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|42.4|41.7|40.8|40.54|41.74|40.68|40.38|40.2|40.18|39.84|41.18|40.7|39.64|38.96|||39.54|38.34|38.9|37.52|37.48|37.58|38.52|38.3|38.84|38.5|38.94|39|39.2|39.72|39.58|39.4|39.16|39.16|39.3|38.6|39.46|40.46|40.62|40.32|39.72|40.6|40.86|40.68|40.78|40.52|39.9|40.8|40.9|40.12|40.44|40.46|40.54|40.7|41|40.7|40.54|39.46|39.3|39.6|39.2|39.32|39.34|39.64|39.82|41.12|40.96|40.34|39.2|39.52||||||38.56|38.56|38|36.66|37.06|||37.48|37.22|36.84|||36.64|36.84|36.42|36.68|36.94|36.98|36.8|36.6|36.3|36.4|36.58|36.32|35.96|36.5|36.32|37.02|36.62|35.34|34.94|34.48|34.44|33.54|33.64|34.3|33.88|34.5|34.78|34.5|33.74|34|34.32|33.8|32.58|30.34|31.34|31.14|30.62|29.94|28.92|28.9|29.82|29.22||29.84|30|29.88|29.48|29.24|29.82|29.54|30.62|30.5|30.4|29.2|29.2|28.72|29.3|27.24|26.3|26.64|26.36|27.56|28.16|27.5|26.3|25.4|25.74|26.16|27|26.84|27|27|27|27.34|27.42|28.1|27.34|28.02|27.8|27.76|27.12|27.64|28.04|28.72|28.52|28.28|28.16|28.22|27.86|28.42|29.04|29.22|29.58|29.16|29.92|30.44|30.58|29.14|28.74|28.98|29.3|29.08|29.62|28.48|30.84|31.24|30.96|31.5|31.34|32.16|32.32|31.94|31.7|31.22|31.9|31.74|31.86|31.06|30.92|31.64|32.48|32.58|32.66|32.36|32.74|32.58|32.4|33.78|33.4|33.72|34.04|34.8|34.64|35|34.4|34.56|33.3|32.2|32.72|33.32|34.28|35.2|34.44|34.82|34.92|34.9|34||33.74|32.42|32.06|31.8|31.32|30.7|30.56|30.86|30.84|31.52|30.1|30.06|30.96|30.7|30.94|30.86|30.64
05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|58.47|58.67|57.78|55.73|57.06|56.77|56.5|54.46|53.98|54.69|54.83|54.56|53.56|54.02|||53.77|53.75|54.85|54.4|53.05|52.21|52.92|53.2|52.98|53.6|53.28|53.35|52.17|52.29|52.43|52.2|53.14|52.32|51.87|50.47|50.83|49.435|48.86|49.56|47.46|49.9|53.19|53.14|53.18|53.36|52.63|53.31|53.26|54.01|52.6|52.6|53.26|53.46|54.07|54.78|54.44|54.07|54.56|52.58|51.98|53.66|52.79|53.12|53.17|54.78|55.31|56.24|56.35|57.08|56.74|56.96|56.48|56.51|56.61|57.86|58.4|58.77|57.18|57.21||57.01|58.04|58.59|58.44||58.25|58.54|57.39|56.65|58.03|58.76|57.63|57.93|57.6|57.21|58.38|58.23|58.01|57.93|58.03|56.95|56.12|56.4|55.88|57.25|57.07|56.96|57.72|55.52|54.84|55.17|56.16|56.49|57.25|55.55|56.13|56.84|56.73|53.1|47.66|47.69|46.815|46.51|44.92|44.56|45.49|45.26|47|47.845|48.51|47.165|46.89|48.33|47.75|47.425|46.775|49.11|49.42|50.89|50.5|50.33|49.66|48.81|46.79|45.81|45.8|46.225|46.3|46.795|45.06|44.78|45.675|46.195|46.1|48.65|49.01|48.375|47.99|47.65|47.67|48.62|48.315|47.68|49.345|49.21|50.22|50.03|48.425|48.805|49.6|50.2|49.93|48.83|48.605|47.03|47.7|48.88|47.835|47.4|47.77|47.95|48.235|47.995|46.24|45.7|46.045|47.17|47.56|46.325|46.12|48.45|47.79|47.45|45.87|46.965|47.425|47.04|48.645|47|46.98|47.36|47.48|46.29|47.045|47.18|45.265|46.21|46.6|46.505|44.875|44.815|43.43|43.865|43.6|43.34|44.11|43.95|46.295|44.95|45.815|46.095|46.14|46.645|44.215|45.2|43.85|47.465|48.88|50.7|51.17|48.765|48.14|44.69|43.89|41.91|43.375|42.385|40.475|38.395|37.48|37.33|38.38|37.93|39.15|37|35.8|37|38.835|39.705|39.965|39.49
05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|243.3|241.5|235.1|227.9|230.2|231.4|230.1|229.1|226|228|233.3|237.3|232.8|241.2|||238.1|234.4|234.2|234|241.8|240.8|242.8|250.6|255.4|254|258.8|262.4|266|263|259.2|262|261|261.4|249.6|239|253|269|275.2|279.2|277.6|278.8|283.6|286|297.2|302.8|301.2|302.2|302.4|304|309.8|312.2|309.8|311.2|300|307.2|298.8|294.2||263|241.2|242.6|242|253.8|256.6|254.6|254.2|239.6|234.2|231.2|231.4|229.6|223.4|222.6|222|235.2|229.2|230.6|240|243.2||242|245.4|244.8|246||250.8|250.6|251.4|247.4|247.6|241.8|245|249.4|254|244|233.6|229.8|234.6|238.2|237.6|235.4|238.6|239.6|239.2|235|229.6|222.6|218.8|225.4|225|222.6|218.8|217|219.6|224|221.8|218.4|214.8|217|228.8|234.6|235|219.2|214.4|214.4|216.4|214.6|218.4|209.6|209|212.8|219.8|223|227.4|231.6|230|238.8|235.2|238.2|234.8|232|233.2|230.4|228.8|227.6|228|225|222.4|217.6|209.6|209.6|210.2|206.6|205.6|206.6|203.6|199.5|198.8|194|189.2|187.4|193.2|188|190.8|183.2|184.7|189.4|189.9|193.7|195|196.5|200.8|200|198.5|199.4|199.7|201.6|201.6|203.8|197.4|200.8|198.9|197|193.3|199.2|195.7|197.5|195.5|204|195.4|202.4|216|220.2|219|219.4|229.2|224.8|233|236.6|232|226.4|226.2|219.8|227.2|223|223.8|217.8|217.4|210.6|210.4|206.8|203.8|198.3|199.4|201.4|203.8|198.8|204.6|203.4|195.2|197.7|198.4|198.2|193.9|194.3|197.3|201.8|202|198.7|205.6|209|204.4|205.6|200.8|191.5|195.9||190|146.6|145.3|143.6|147|150.1|148.6|142.3|133.7|137.4|143.2|139.2|136.3|136.7
05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|6.176|6.25|6.216|6.344|6.414|6.434|6.376|6.392|6.294|6.29|6.352|6.464|6.408|6.31|||6.24|6.116|6.12|6|5.934|5.888|6.192|6.14|6.114|6.158|6.174|6.298|6.33|6.25|6.342|6.252|6.18|6.204|6.176|6.06|6.152|6.158|6.282|6.152|6.028|5.988|5.97|6.002|5.9|5.828|5.842|5.88|5.88|5.878|5.83|5.894|5.86|5.824|5.868|5.918|5.908|5.918|5.94|5.82|5.722|5.716|5.636|5.72|5.606|5.844|5.854|5.976|5.958|5.93|5.99|6.2|5.962|5.892|5.742|5.838|5.958|5.958|6.052|6.058|||6.142|6.154|6.086|||6.106|5.954|5.802|6.016|6.054|6|6.134|6.19|6.116|6.17|6.31|6.1|6.274|6.084|5.96|5.94|5.894|5.854|6.014|6.026|5.902|5.804|5.55|5.476|5.494|5.576|5.53|5.504|5.184|5.15|5.372|5.222|4.696|4.246|4.23|4.2|4.221|4.2|4.074|4.064|3.948|4.188|4.249|4.438|4.235|4.3|4.549|4.488|4.371|4.509|4.495|4.498|4.614|4.591|4.59|4.519|4.552|4.461|4.29|4.305|4.305|4.238|4.32|4.11|4.229|4.18|4.31|4.266|4.38|4.7|4.885|4.856|4.816|4.914|4.959|4.896|4.78|4.78|4.679|4.757|4.718|4.65|4.6|4.728|4.622|5.01|4.936|5.12|5.146|5.08|4.942|5.052|5.106|5.09|5.122|5.126|5.208|5.148|5.184|5.138|5.162|5.002|4.948|5.1|5.08|5.184|4.944|4.81|4.922|5.048|5.2|5.204|5.1|5.136|5.15|5.248|5.244|5.246|5.19|5.144|5.236|5.34|5.408|5.264|5.284|5.158|5.084|5.15|5.122|5.07|5.202|5.33|5.432|5.464|5.6|5.62|5.56|5.46|5.558|5.436|5.86|5.714|5.9|6.02|5.58|5.646|5.6||4.98|5.21|5.184|4.92|4.81|4.615|4.533|4.63|4.753|4.78|4.58|4.533|4.68|4.87|5.02|5.076|5.1
05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|261|254.4|251.3|248.3|255.7|263.8|264.5|267.2|267.3|262.5|269.5|265.5|262.3|266.3|||256.6|248|239.3|237.6|239.2|228.7|228|216.8|224.1|218.6|214.9|215.5|216.7|213.5|209|215.3|204.4|210.7|207.2|202.2|204.9|215.8|220.1|226|223.6|227.6|224.7|225|230.8|238.7|228.4|239.6|250.1|252.8|247.4|240.9|231.1|232.8|228.3|223.9|221.8|220.4|219.8|217.1|211.2|212.5|209.1|219.6|220.7|221.7|225.9|219.6|216.2|213.2|209.9|211.8|196.9|195.85|193.75|193.35|186.4|186.85|188.4|186.85||179.95|179.95|179.65|179.5||177.9|174|172.2|168.25|167.55|169.1|168.3|166.15|165.9|163.45|166.25|165.7|162.3|158.25|156.9|154.9|152.7|153.35|148.15|147.5|143.5|143.35|140.9|139.8|141.1|139.35|139.65|138.65|137.9|135.2|132.2|132.45|129.1|139.25|139.05|137.15|131.95|127.05|125|122.8|124.9|117.3|121.25|123.05|127|131.5|133.25|134.25|137.7|137.65|136.55|138.45|138.55|135.7|133.95|129.85|128.55|126.75|130.25|128.7|131.1|122.35|123.9|122.75|120|121.75|121.5|119.65|117.5|119.1|118.75|122.35|120.6|120.25|117.15|115.6|116.3|114.6|121.3|117.25|126.15|135.4|128.95|126.1|126.6|127.55|130|128.1|127.9|126.8|126.6|129.2|130.25|131.05|128.25|129.65|128.85|128.15|127.45|130|127.9|130.05|129.95|131.15|127.95|124.7|129|139.35|139|138.75|145.6|147.25|144|147.45|145.5|144.7|144.05|144.4|148.15|146.5|145.1|142.45|143.35|143.3|139.55|136.3|137.75|137.55|129.95|130.45|125.75|126.15|128.5|122.15|125|120.7|122.05|120.35|117.55|116.95|116.8|118.85|118.15|119.9|126|118.5|118.25|110.15|108|104.55|105.75|101.2|106.4|106.75|105.5|101.05|105.25|104.6|103.45|98.76|100.6|103.95|106.3|105.8|108.45|107.85
05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|554.1|543.7|532.9|512|522.2|536.4|529.9|530.3|525.7|524.4|535.5|532|524.9|533.3|||529.3|517|516.3|516.5|516.9|491.35|492.2|472.5|478|464.65|461|461.1|463.4|453.95|446.85|456.9|444.5|449.65|438.85|428.45|435.6|464|471.45|480.95|465.35|474.95|473.45|472.9|483.7|494|481.35|484.35|499.85|498|494.75|480.45|464.1|469.75|467.1|460|459.55|457.15|457.5|454.9|439.45|449|440.65|458.55|461.35|462.9|470.55|453.15|439.9|437.6|435.85|447.35|422.45|418.95|414.9|416.05|403.9|402.85|406.9|406.25||397.55|398.5|396.3|396.85||393.5|390.25|391.4|380.6|389.55|390.5|385.3|382.35|376|373.85|376.95|383.3|384.75|386.8|378.3|373.15|371.1|372.85|363.85|366.35|357.45|355|358.9|357.25|361.15|355.45|357.65|359.05|358.1|352.8|352.9|350.75|340.7|354.7|339.25|335.25|322.65|318.4|313.75|312|315|309.05|309.45|309.3|316.6|320.1|324.5|326.15|331.4|330.6|329.1|340.9|344.25|335.9|328.1|322.2|318.65|317.2|320.25|319.9|321.4|314.7|318.25|314.8|307.2|308.15|312|306.6|302.95|308.45|306.95|312.4|312.4|310.25|307.5|305.1|304.85|297.4|304|304.8|317.9|333.15|323.15|314.3|316.7|319.7|325.6|319.1|318.55|313.6|312|317.45|317.45|318.9|314|318.8|316.45|312.4|308.5|313.6|307.9|312.45|315.2|310.1|299.7|303.1|308.8|323|323.95|322.55|339.15|338.6|337.4|338.9|333.1|331.7|330.7|343.3|353.5|348.7|344.35|343.9|342.2|343.55|333.95|332.75|327.15|326.9|322.2|324|322|321.75|327.9|322.55|327.2|320.9|321.85|312.55|303.65|306|300.4|308|309.4|305.3|320.5|310.3|308.05|296.7|292.9|292.95|294.9|287.55|293.8|295.6|291.75|290.05|295.95|284.15|276.65|269|267.55|274|279.4|279.1|278.4|276.6
05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|36.87|36.76|37|37.18|38.4|38.35|37.9|38.08|38.22|38.31|38.42|38.2|38.63|38.5|||38.27|38.21|38.53|37.73|37.71|37.44|37.2|36.66|37.1|37.38|37.43|36.56|36.59|36.48|36.83|36.71|37.15|37.17|37.9|36.72|36.52|36.57|35.89|35.5|34.6|35.59|35.63|34.76|34.34|33.99|33.9|33.86|34.22|33.98|33.24|33.14|33.12|33.2|32.93|33.1|33.37|32.98|32.77|32.27|31.92|32.71|32.38|32.94|32.9|33.9|34.27|34.21|34.23|34.65|34.44|34.14|33.99|33.48|33.34|33.53|33.87|33.74|33.08|33.16||32.85|33.03|33.17|33.44||32.91|32.88|32.11|31.75|33.07|32.15|32.14|31.37|30.79|30.31|31.06|31.82|31.25|31.35|31.81|32.07|32.16|32.09|31.28|31.72|31.89|32.37|32.85|31.92|31.75|31.65|32.33|32.2|31.72|31.2|31.01|31.3|32.03|30.8|28.19|28.06|27.63|27.44|26.4|26.1|25.78|26.21|26.86|27.55|28.08|28.09|28.05|28.12|28.12|27.94|27.71|28.6|28.79|29.58|29.5|29.52|29.32|29.56|29.32|28.83|28.67|28.7|28.35|29.03|27.96|28.19|28.35|28.47|28.91|29.76|29.98|30.31|30.12|30.27|30.18|30.23|30.62|30.05|30.45|30.01|29.62|29.24|29.35|29.05|31.5|31.47|31.54|30.32|29.88|29.14|29.18|29.89|29.75|30.01|30|30.4|30.89|30.78|30.42|30.09|29.7|29.96|28.66|28.26|27.33|27.3|28.22|28.15|27.89|28.23|28.48|29.02|29.26|29.18|29.17|29.45|29.82|29.78|29.27|29.06|27.95|28.27|28.99|28.08|27.77|27.76|27.27|27.34|27.1|26.7|27.13|26.77|27.44|26.79|26.41|27.28|27.08|27.26|26.21|26.49|26.02|27.51|28|28.97|29.14|27.74|27.69|26.41|25.2|24.7|25.36|25.27|24.29|23.8|23.45|23.41|23.5|24.1|23.55|21.94|22.31|22.07|22.85|23.04|23.47|23.66
05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|253.5|254.3|252|249|252.9|255.7|251.9|251.5|256.3|255.6|258.4|256.2|254.3|255.1|||251.2|251|250.2|247.7|248|242|238.7|236.9|234|235|234.4|237|237.6|237|237.8|238|239|236.9|235|227.8|225|224|220.4|217.9|211.7|216.1|216.8|216.8|215|216.8|216.3|217.1|221.2|228.4|225.4|222.7|222.5|223.4|225|217.3|215.4|211.2|209.9|208.9|207.1|217.7|213.2|211.1|210|210.1|208.8|210.3|209.2|208.7|207.2|212.1|215.7|212.8|212.9|214.7|211.5||200.2|203.1|||202.5|203.4|203.4|||201.8|201.2|200|205.8|207.6|209.7|207.8|205|206.4|204.9|206.2|204.6|199.9|201.4|203.8|204.6|203.6|204.1|206.8|210|209.8|212.8|214.1|215.3|216.5|219|224|219.4|215.8|217.8|219.8|219.1|213.4|197|198.9|194|191.8|191.9|191|189.6|190.3|196.8|198.9|206.2|210|208|216.9|212.8|211.8|210.8|214.5|212.8|215|212.4|214|212|210.6|212.8|212.5|209.2|210.1|211.5|212|207.3|205.8|207.2|207.7|208.3|216|212.7|212.2|210.3|202.6|200|199.3|202.7|200.9|203.9|200.6|198.6|201|202|200|201|201.6|203|203.2|204.9|200.7|199.2|199.4|198.8|197.7|195.3|198.8|199.8|199|195.8|197.3|196.9|198.2|197.7|199.4|191.7|195.9|198.8|199.8|201.7|202.7|208.9|208.7|211.2|213.4|202.1|207.4|205|199.5|199.8|196.4|195.6|195.6|196.3|197.2|193.5|194.7|190.4|189.4|191.4|189.7|189.3|193.4|198.3|191.8||192.9|198.4|198.2|189.6|187.5|186.6|199.3|199.7|201.5|203.7|197.1|195.2|190.2|191.8|190.7|197.7|191.1|191|191.2|184||183.8|182|183.3|175|175.2|184.2|185.9|185.2|187.4|181.8
05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|16.825|16.835|16.845|16.75|17.225|17.12|17.025|17.085|17.085|17.07|16.965|17.105|17.17|17.135|||17.03|17.06|17.14|17.06|16.925|16.825|16.89|16.8|16.805|16.73|16.86|16.75|16.89|16.835|16.905|16.765|16.62|16.53|16.5|16.005|16.075|16.03|15.875|15.83|15.55|15.835|15.565|15.505|15.54|15.58|15.43|15.655|15.75|15.825|15.665|15.7|15.76|15.82|15.72|15.535|15.42|14.95|14.475|14.255|14.09|14.42|14.38|14.545|14.405|14.51|14.655|14.81|14.505|14.46|14.365|14.4|14.545|14.48|14.42|14.5|14.47|14.5|13.915|14.07|||14.26|14.315|14.365|||14.28|14.1|13.89|14.38|14.325|14.295|14.28|14.26|14.085|14.355|14.325|14.36|14.5|14.57|14.47|14.425|14.47|14.32|14.47|14.47|14.495|14.38|14.22|14.205|14.07|14.23|14.13|13.965|13.635|13.46|13.48|13.47|13.16|12.35|12.38|12.2|12.035|11.805|11.51|11.395|11.36|11.635|11.875|12.06|11.945|11.93|12.235|12.205|12.14|11.915|12.345|12.35|12.48|12.51|12.585|12.335|12.375|12.07|11.935|11.865|12.025|11.935|12.005|11.55|11.635|11.73|11.78|11.845|12.325|12.675|12.805|12.775|12.825|12.84|12.96|12.95|12.685|12.91|12.82|12.96|13.02|13.025|13.005|13.24|13.3|13.395|13.29|13.215|12.94|13.03|13.14|12.935|12.91|13.11|13.17|13.3|13.245|12.775|12.705|12.775|13.035|12.935|12.735|12.66|12.81|13.5|13.59|13.515|13.59|13.78|13.91|13.98|13.78|13.69|13.82|13.815|13.71|13.64|13.495|13.395|13.615|13.755|13.885|13.745|13.835|13.465|13.47|13.42|13.28|13.3|13.265|13.63|13.43|13.615|13.435|13.605|13.705|13.405|13.425|13.43|13.97|14.265|14.42|14.385|14.005|13.945|13.28|12.89|12.485|12.775|12.72|12.465|12.13|12.175|11.895|12.26|12.195|12.415|12.56|12.405|12.56|12.805|12.86|12.975|12.82
05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH|16.35|16.34|16.215|16.19|16.57|16.395|16.23|16.34|16.42|16.26|16.39|16.29|15.8|15.715|||15.905|15.95|15.98|16.035|15.985|15.73|15.795|15.655|16.01|16.045|15.995|16.225|16.175|16.19|16.175|16.025|16.225|15.875|16|15.535|15.735|15.605|15.52|16.115|15.525|15.64|15.92|16.25|15.75|15.055|14.99|15.305|15.61|15.765|15.75|15.715|15.96|15.805|16.11|15.88|15.67|15.45|14.565|14.255|13.105|13.26|13.215|13.515|13.295|13.25|13.27|13.54|13.73|13.65|13.64|13.87|14.08|13.97|13.93|14.02|14.155|14.235|14.155|14.375|||14.715|14.755|14.39|||14.585|14.585|14.14|14.435|14.775|15.065|14.94|14.5|15.465|15.24|15.38|15.465|15.545|15.64|15.505|15.265|15.685|15.28|15.27|15.275|15.52|15.73|15.11|14.855|14.645|14.775|14.765|14.485|14.175|14.9|15.035|15.52|15.12|14.22|14.585|14.12|14.19|13.5|13.155|13.015|13.2|13.84|14.175|14.45|14.35|14.32|14.8|15.285|14.61|13.95|14.48|13.265|13.265|13.5|13.035|13.125|13.205|13.25|13.22|13.14|13.43|13.61|13.365|13.52|13.855|13.64|13.24|13.04|13.93|14.29|14.415|14.37|14.535|14.48|14.55|14.94|14.65|14.78|14.21|14.69|15.65|13.465|13.33|13.85|13.85|14.055|14.015|14.1|13.85|13.9|14.385|14.185|14.04|14.225|14.7|14.535|14.425|13.91|13.765|13.9|14.235|14.275|13.855|13.45|13.805|14.115|14.015|14.225|13.57|14.015|14.405|14.6|14.555|13.85|13.735|14.495|11.445|11.36|13.395|13.115|14.3|14.665|14.86|14.77|14.835|14.15|14.3|14.595|14.52|14.265|14.28|14.665|14.3|14.59|14.67|14.675|15.05|14.6|14.375|13.84|15.235|15.4|15.62|16|15.63|15.945|15.35|15.165|14.595|14.9|15.085|14.55|14.135|13.95|13.855|13.615|13.565|13.75|13.415|13.275|13.495|13.9|13.995|13.95|13.31
05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|133.9|132.9|132.5|130.3|133.7|136.9|133.5|132.9|134.4|134.2|135.7|134.9|132.4|134.3|||132.3|130.4|131|129|128.4|126.1|126.4|124.3|122.9|121.4|122.4|123.1|123.8|123.2|125.2|125.5|121.6|121.5|119.5|116.6|119.1|122.2|123|121.8|118.3|120.4|121.4|120.1|122.9|125.2|121.9|120.9|123.1|121.3|120.8|115.9|115.3|115.8|116|115.4|117.1|116.8|117.1|116.3|111.7|113.6|113.5|116.4|114.8|115.5|115.2|112.6|111|111.9|111.9|113.9|114.4|114.8|114.3|113.1|110.2||106.8|106.5|||103.3|105.5|104.7|||103.7|105.2|103.9|105.6|105.2|106.6|105.1|105|104.9|105.3|109.3|109.2|107.1|107.3|106.2|106.8|106.3|106.1|107.9|107.4|108.2|108.2|109|109.2|108.1|107.7|107.6|107|106.9|105.7|106.1|103.3|106.4|102.5|102.2|100.2|99.3|98.5|96.4|96.7|96.2|97.9|97.6|99.8|99.1|99.8|102.7|102.5|102.8|102.2|105|105.8|106.3|104.8|103.7|104|103.9|105.1|103.1|105.3|105.2|107.6|107.2|102.9|101.5|103.3|101.6|100.6|104.4|102.5|102.1|101.1|100.5|100.4|100.3|100.7|98.4|100.2|97.6|97.4|99.4|98.2|98.1|97.3|98.5|98.5|98.1|98|96.1|96.1|97.8|97|98|96.3|99.1|98.4|99.1|97.1|97|96.9|96.8|95.5|97.9|94.9|96.6|98.8|98.4|99.8|98.2|101|101.3|99.7|100.8|100.5|103|105|101.1|101.3|100.1|98.5|98.3|99.1|99.7|98.1|98.5|97|96.8|97.1|96.8|96.3|96.3|98.7|96.4||96.7|97.7|94.9|92.1|91.2|90.6|93.1|92.8|92.9|94.8|92.3|92.9|90.9|92|90.6|93.8|89.7|89.5|89.2|87.3||88.3|87.7|88|82.4|82.2|84.9|86.3|84.9|84.6|83
05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|2.259|2.245|2.226|2.253|2.387|2.378|2.325|2.334|2.36|2.355|2.335|2.361|2.413|2.434|||2.442|2.435|2.497|2.443|2.434|2.442|2.461|2.429|2.429|2.426|2.47|2.448|2.358|2.273|2.271|2.276|2.314|2.323|2.293|2.204|2.19|2.211|2.17|2.153|2.124|2.165|2.16|2.144|2.143|2.164|2.126|2.139|2.16|2.188|2.185|2.182|2.173|2.174|2.155|2.03|2.009|1.925|1.855|1.819|1.812|1.843|1.785|1.809|1.781|1.829|1.881|1.896|1.871|1.882|1.878|1.894|1.905|1.927|1.921|1.94|1.956|1.899|1.796|1.797|||1.808|1.81|1.806|||1.805|1.786|1.73|1.783|1.808|1.801|1.817|1.791|1.775|1.812|1.851|1.828|1.835|1.849|1.867|1.83|1.876|1.851|1.856|1.853|1.883|1.889|1.867|1.939|1.871|1.895|1.867|1.821|1.794|1.786|1.766|1.8|1.768|1.649|1.649|1.645|1.642|1.612|1.551|1.513|1.55|1.617|1.65|1.679|1.646|1.635|1.671|1.621|1.657|1.611|1.611|1.604|1.655|1.67|1.692|1.661|1.658|1.57|1.587|1.505|1.445|1.391|1.389|1.373|1.341|1.268|1.317|1.309|1.391|1.421|1.445|1.455|1.458|1.481|1.51|1.408|1.397|1.42|1.42|1.368|1.385|1.407|1.412|1.435|1.427|1.423|1.438|1.438|1.41|1.409|1.441|1.401|1.389|1.424|1.436|1.387|1.397|1.307|1.272|1.296|1.325|1.304|1.248|1.271|1.276|1.348|1.381|1.372|1.426|1.428|1.475|1.482|1.475|1.398|1.401|1.39|1.367|1.354|1.333|1.308|1.359|1.389|1.404|1.347|1.363|1.298|1.328|1.361|1.284|1.335|1.305|1.378|1.34|1.337|1.352|1.377|1.382|1.288|1.278|1.272|1.381|1.398|1.44|1.421|1.331|1.275|1.246|1.226|1.151|1.164|1.121|1.113|1.062|1.051|1.043|1.079|1.084|1.169|1.115|1.121|1.127|1.153|1.159|1.147|1.093
05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|0.4592|0.458|0.4578|0.457|0.4767|0.4653|0.4582|0.4719|0.4697|0.47|0.46|0.4607|0.4673|0.4656|||0.4553|0.456|0.4744|0.4499|0.448|0.4468|0.4604|0.4483|0.452|0.4696|0.4948|0.4809|0.4729|0.4648|0.4676|0.4521|0.4628|0.4663|0.478|0.4468|0.4308|0.4348|0.4223|0.4293|0.4166|0.431|0.4148|0.4089|0.3995|0.3905|0.3847|0.3932|0.3921|0.3975|0.3846|0.3836|0.3899|0.3953|0.3921|0.3986|0.3957|0.3803|0.3825|0.357|0.3618|0.373|0.3618|0.3685|0.356|0.3654|0.3846|0.3813|0.3816|0.3902|0.3813|0.4032|0.3973|0.414|0.3949|0.3957|0.4078|0.3836|0.3606|0.3478||0.354|0.3611|0.3593|0.3648||0.3664|0.3603|0.341|0.3334|0.3577|0.3615|0.3706|0.378|0.3598|0.3463|0.3564|0.369|0.3727|0.3675|0.366|0.3658|0.36|0.3426|0.3255|0.3476|0.4022|0.4252|0.431|0.4111|0.412|0.4193|0.44|0.4473|0.419|0.3363|0.328|0.3252|0.3322|0.3162|0.2655|0.2765|0.2702|0.2854|0.273|0.262|0.2546|0.2609|0.272|0.283|0.2891|0.2749|0.2762|0.2805|0.2785|0.2814|0.277|0.2817|0.2823|0.295|0.304|0.314|0.3075|0.3126|0.3|0.289|0.2846|0.2972|0.2857|0.2997|0.2866|0.2961|0.2977|0.3099|0.3131|0.3329|0.36|0.3597|0.3587|0.3738|0.374|0.3867|0.3932|0.3853|0.3801|0.3726|0.3274|0.3181|0.3305|0.3382|0.3434|0.333|0.3309|0.3304|0.3295|0.32|0.3255|0.3378|0.3305|0.3347|0.3488|0.3502|0.3516|0.3664|0.35|0.3199|0.32|0.322|0.3144|0.3033|0.289|0.2965|0.3198|0.3226|0.3132|0.3264|0.3255|0.3284|0.339|0.337|0.33|0.333|0.3396|0.3335|0.3309|0.3264|0.3117|0.3157|0.3302|0.336|0.3169|0.3287|0.3084|0.3091|0.3194|0.3011|0.3156|0.31|0.333|0.3201|0.3315|0.3456|0.348|0.3505|0.3263|0.327|0.325|0.3583|0.366|0.3807|0.3606|0.3218|0.3211|0.2981|0.2866|0.2706|0.2973|0.3145|0.3069|0.2775|0.2691|0.2631|0.2653|0.2732|0.31|0.291|0.2988|0.2873|0.3119|0.3088|0.3311|0.336
05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|4.41|4.33|4.25|4.23|4.4|4.41|4.05|4.13|4.22|4.26|4.15|4.24|4.24|4.22|||4.21|4.23|4.36|4.14|4.32|4.12|4.17|4.11|4.07|4.1|4.18|4.11|4.03|4.02|4|3.95|3.82|3.83|3.71|3.54|3.44|3.55|3.48|3.52|3.4|3.51|3.54|3.42|3.37|3.44|3.27|3.4|3.42|3.41|3.33|3.3|3.37|3.42|3.35|3.34|3.25|3.32|3.31|3.13|3.1|3.11|2.96|3.17|3.12|3.22|3.28|3.35|3.39|3.4|3.41|3.41|3.41|3.43|3.4|3.55|3.65|3.6|3.42|3.29||3.29|3.31|3.37|||3.5|3.44|3.27|3.22|3.27|3.25|3.2|3.18|3|2.82|2.86|2.94|2.91|2.86|3.01|3.06|2.98|2.88|2.63|2.71|2.7|2.82|2.84|2.72|2.59|2.58|2.65|2.62|2.63|2.47|2.36|2.45|2.54|2.41|2.1|2.21|2.24|2.19|2.11|2.12|2.08|1.98|1.96|1.97|1.99|1.91|1.88|1.84|1.87|1.85|1.88|1.88|1.82|1.9|1.87|1.78|1.75|1.73|1.63|1.62|1.65|1.62|1.59|1.69|1.58|1.6|1.57|1.62|1.69|1.72|1.79|1.84|1.86|1.81|1.83|1.9|1.96|1.91|2.03|2.03|1.98|1.9|1.93||1.95|1.93|1.94|1.91|1.81|1.82|1.83|1.93|1.89|1.89|1.92|1.95|2.01|2.06|1.94|1.87|1.85|1.98|1.84|1.83|1.75|1.79|1.84|1.84|1.77|1.8|1.81|1.84|1.93|1.81|1.85|1.81|1.81|1.75|1.74|1.8|1.71|1.8|1.86|1.91|1.79|1.83|1.8|1.8|1.85|1.71|1.76|1.75|1.86|1.72|1.79|1.8|1.76|1.81|1.65|1.65|1.62|1.78|1.88|2.02|1.89|1.74|1.68|1.64|1.69|1.6|1.71|1.8|1.7||1.54|1.48|1.61|1.55|1.5|1.43|1.41|1.37|1.42|1.42||1.65
05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|75.98|76.68|76.28|76|75.98|76.24|76|75.2|74.48|74.48|72.98|72.76|73.5|72.66|||71.46|70.62|71.26|71.26|70.64|69|69.64|71.34|70.1|70.08|71.96|70.3|72.4|74.12|73.44|72.6|74.18|73.2|72.64|71.4|72.24|72.92|71.6|71.64|67.8|68.2|65.6|65.48|66.14|67.18|67.5|66.7|68.7|66.04|64.66|66.1|64.12|64.7|65.5|66|63.66|64.04|65.52|64.08|63.7|63.74|63|64.44|64.28|65.26|65.48|66.7|66.34|68|66.18|68.14|69.3|68.62|70.02|68.56|66||62.24|61.5|||61.1|63.1|62.38|||61.08|60.02|58.32|59.74|60.3|63.58|62|62.48|60.84|61.8|63.84|59.7|59.02|59.6|57.98|59.16|57.3|56.74|59.34|59.72|60.68|60.52|58.74|57|55.84|57.94|57.18|56.84|53.9|53.98||52.06|48.45|44.26|45|44.43|45.1|43.55|42.27|42.11|43|46.05|47.88|48|47.1|46.9|47.59|47.72|48.27|47.99|50.54|50.12|52.06|52.56|53.42|54.16|54.9|51.7|50.24|49.8|50.32|49.39|49.7|48.3|48.65|48.5|48.5|48.53|50.52|51.3|51|51.88|52.18|51.86|51.38|50.86|49.77|51|50.9|50.84|51|50.9|52.3|53.88|53.98|54|54|54.4|53.1|52.72|53.72|54.64|56.16|56.58|56.3|56.56|56.7|54.24|53.08|52.78|53.3|52.16|50.88|50.58|50.92|53.1|53.46|53.46|54.88|54.74|55.8|57.36|55.9|55.38|56.3|56.68|55|55.86|55.7|55|54.5|55.12|56.12|55|55.6|53.76|53.84|53.26|52.82|54.2|54.6|56.4|53.84|54.94|55.22|55.1|56.1|52.54|54.06||56.8|58.14|60|57.3|55|54.48|52.4|53.02|52.56|53.4|55.42|53.46|51.5|50.66|51.8|51.44|51.66|51.7|50.02|49.65|50.9|51.28|48.55|49.91|49.8
05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|4.059|3.994|4.049|4.078|4.26|4.193|4.131|4.215|4.196|4.216|4.231|4.248|4.228|4.195|||4.231|4.28|4.365|4.261|4.245|4.203|4.237|4.176|3.986|4.037|4.159|4.115|4.041|4.062|4.128|4.079|4.167|4.226|4.228|4.056|4.041|4.088|4.008|3.991|3.971|4.036|3.972|3.984|3.69|3.754|3.61|3.694|3.719|3.736|3.622|3.667|3.661|3.603|3.563|3.558|3.564|3.496|3.407|3.327|3.359|3.431|3.321|3.486|3.402|3.566|3.604|3.455|3.459|3.514|3.455|3.531|3.568|3.557|3.564|3.6|3.59|3.446|3.248|3.141||3.198|3.2|3.193|3.193||3.204|3.235|3.164|3.06|3.203|3.313|3.248|3.292|3.196|3.082|3.157|3.263|3.249|3.298|3.239|3.129|3.119|3.065|3|3.018|3.068|3.154|3.166|3.112|3.109|3.052|3.159|3.139|3.096|2.96|2.89|2.904|2.985|2.827|2.358|2.383|2.374|2.464|2.371|2.326|2.287|2.283|2.359|2.517|2.474|2.397|2.499|2.494|2.538|2.486|2.472|2.507|2.494|2.626|2.666|2.761|2.677|2.737|2.627|2.594|2.596|2.658|2.661|2.811|2.764|2.841|2.794|2.93|2.93|3.079|3.196|3.232|3.214|3.282|3.285|3.342|3.347|3.191|3.284|3.264|3.099|3.088|3.237|3.258|3.369|3.269|3.29|3.313|3.321|3.219|3.266|3.344|3.288|3.301|3.391|3.391|3.428|3.43|3.305|3.237|3.214|3.243|3.253|3.249|3.168|3.135|3.211|3.266|3.243|3.348|3.262|3.181|3.155|3.127|3.12|3.103|3.13|3.115|3.155|3.09|2.984|3.035|3.125|3.191|3.008|3.072|3.022|3.069|3.071|3.015|3.068|3.028|3.17|3.073|3.141|3.165|3.178|3.169|3.084|3.063|3.042|3.217|3.355|3.482|3.286|3.044|3|2.895|2.815|2.755|2.877|2.917|2.835|2.658|2.661|2.511|2.571|2.499|2.543|2.481|2.509|2.457|2.529|2.519|2.541|2.49
05344|446|/equities/bbva|STOXX600/EAFAVALUE|4.333|4.4005|4.2855|4.3125|4.5135|4.3625|4.3375|4.4855|4.421|4.477|4.431|4.5385|4.518|4.5265|||4.4455|4.426|4.499|4.367|4.433|4.356|4.395|4.337|4.317|4.678|4.864|4.771|4.674|4.699|4.775|4.674|4.65|4.712|4.8|4.703|4.673|4.699|4.563|4.61|4.603|4.704|4.63|4.59|4.474|4.505|4.449|4.448|4.507|4.566|4.4|4.382|4.394|4.378|4.489|4.421|4.317|4.016|3.984|3.758|3.767|3.941|3.835|3.944|3.887|4.002|4.035|4.051|4.022|4.14|4.088|4.174|4.196|4.256|4.251|4.276|4.352|4.309|4.074|4.078||4.035|4.074|4.068|4.078||4.1|4.081|3.966|3.881|4.054|4.059|4.056|4.099|4.028|3.971|4.054|4.155|4.155|4.2|4.304|4.078|4.08|4.005|3.93|3.958|3.77|3.785|3.776|3.63|3.599|3.572|3.511|3.497|3.658|3.174|3.09|3.143|3.091|2.9|2.486|2.56|2.456|2.631|2.499|2.462|2.339|2.366|2.406|2.436|2.495|2.427|2.394|2.428|2.356|2.334|2.257|2.268|2.258|2.352|2.39|2.435|2.413|2.477|2.404|2.378|2.377|2.372|2.331|2.384|2.292|2.284|2.169|2.16|2.164|2.311|2.418|2.429|2.413|2.49|2.435|2.514|2.517|2.489|2.525|2.557|2.43|2.383|2.463|2.453|2.6|2.534|2.541|2.505|2.484|2.426|2.464|2.553|2.478|2.515|2.527|2.56|2.633|2.695|2.578|2.525|2.604|2.666|2.775|2.724|2.637|2.698|2.935|3.047|3.018|3.117|3.142|3.183|3.183|3.194|3.216|3.262|3.25|3.169|3.205|3.146|3.075|3.119|3.226|3.307|3.147|3.227|3.008|3.064|3.082|2.998|3.071|3.032|3.185|3.063|3.106|3.101|3.159|3.153|3.055|3.129|3.095|3.313|3.408|3.55|3.527|3.212|3.16|3.005|2.861|2.793|2.931|2.921|2.825|2.65|2.589|2.566|2.583|2.599|2.722|2.578|2.609|2.541|2.662|2.647|2.727|2.693
05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|123.9258|120.8674|123.6144|126.6055|127.1549|126.9108|130.5124|128.9252|129.3525|127.8264|128.8642|128.1927|126.1782|124.53|||120.6232|117.1437|115.4345|111.4666|113.0537|111.4056|110.3678|109.7574|111.4056|111.5276|112.8706|111.5887|112.9317|111.3445|112.9927|113.8473|111.6497|114.4578|112.3823|109.8794|110.4899|112.3212|113.8473|112.7485|109.0859|110.4288|109.0859|108.8417|109.9405|111.7108|106.0337|106.8272|109.269|110.3678|109.269|108.7807|105.7284|105.5453|106.522|106.0947|108.3533|106.7052|108.4754|107.4987|106.0947|108.7807|110.4288|111.8329|111.2835|111.8939|112.9317|113.6031|113.9694|113.6031|112.5043|116.2891|118.2425|115.6786|114.3967|117.8762|115.9839||114.8851|115.2513|||114.8851|115.8618|115.0682|||112.016|110.0015|108.1092|108.4144|109.0859|108.7196|109.0248|108.4754|108.3533|105.057|101.9437|100.1124|93.2754|91.5052|90.8947|88.8192|89.1244|89.7349|88.6361|87.2931|86.6216|86.0722|85.767|84.363|82.2265|83.3252|85.0345|84.4851|81.3718|81.1887|81.616|80.5783|86.3775|82.5927|81.7991|83.1421|78.5028|76.061|75.0232|74.0465|73.9855|77.2208|78.2586|82.0433|83.0811|83.4473|89.0024|92.1767|92.9092|91.322|93.3975|92.1767|91.8714|89.1244|89.1855|89.5518|87.5983|88.575|88.2088|88.8803|90.4064|89.857|90.6505|89.0634|88.6361|88.6361|97.3654|94.7405|99.5019|101.7606|101.7606|101.4554|101.0891|100.1734|99.1357|100.8449|99.8072|102.7373|101.0281|102.4321|106.2168|105.3011|104.9959|105.057|106.1558|108.2923|107.6819|107.3766|107.2546|107.0104|107.6819|105.9726|104.8128|103.775|106.7662|106.3389|106.461|106.6441|106.8272|106.8883|105.9726|105.4232|106.8272|104.5076|104.3855|105.9726|107.0104|107.865|106.2168|109.8794|113.1758|109.3911|114.1525|113.1758|113.1148|108.0481|95.6562|91.4441|90.2843|89.6128|89.7349|90.5285|89.9791|88.3309|87.9646|86.1943|85.8891|85.6449|86.1943|85.8281|85.2176|86.2554|85.4618||86.9879|86.6216|85.3397|82.2265|79.6016|79.7847|83.9357|85.4007|85.5228|86.0722|85.767|85.767|84.8514|85.2176|85.1566|83.3863|84.9734|80.212|79.8457|76.4273||77.1598|73.6192|70.9333|68.7357|67.5148|68.7967|69.4072|68.7357|68.5526|67.3317
05346|477|/equities/boliden|STOXX600/EAFAVALUE|305.65|301.09|299.72|298.53|309.67|310.85|304.92|297.62|293.23|289.67|297.8|305.19|306.38|304.37|||293.51|295.79|299.81|294.7|292.87|283.92|291.04|287.03|293.6|298.9|307.02|301.54|302.36|299.26|304.65|304.74|296.43|303.55|305.01|298.07|299.35|312.77|310.76|309.39|305.38|312.41|309.49|303.19|302.64|304.19|290.95|285.75|291.77|292.41|283.65|272.15|274.34|270.23|273.15|266.94|265.03|265.21|262.1|263.38|251.06|254.62|254.89|263.2|264.48|271.14|275.98|270.87|267.76|270.23|269.95|275.34|276.89|285.02|283.01|288.58|290.77||275.43|277.35|||266.03|268.49|265.66|||263.11|260.19|256.81|261.46|259.18|254.89|258.36|255.53|259|262.93|266.58|264.39|267.76|269.04|271.96|274.88|272.24|269.77|272.97|269.32|269.86|271.69|263.84|255.8|251.6|256.53|255.07|255.9|245.67|248.59|249.69|245.67|243.11|235.72|234.62|231.06|231.89|225.4|222.03|221.57|221.66|226.23|226.5|238.37|237.27|236.36|235.08|232.34|228.42|226.68|232.52|232.98|235.45|235.81|234.62|238|235.08|240.28|235.63|239.1|243.48|243.02|242.11|239.92|239.74|241.93|245.12|244.67|251.79|249.23|248.23|241.84|241.75|243.57|242.75|247.41|244.58|249.32|240.83|237.45|242.29|239.74|235.45|234.35|232.16|237.18|232.8|235.26|231.61|228.51|232.25|229.51|231.7|222.57|225.22|227.96|228.23|222.48|219.38|219.38|223.12|216.55|222.39|217.19|217.83|223.12|224.4|228.05|223.67|226.68|219.1|210.8|217.55|216.91|215.54|217.83|216.91|220.47|211.62|211.8|208.61|207.51|205.96|198.02|200.94|195.19|193.54|189.89|183.96|185.14|187.06|192.17|188.52||187.7|190.89|192.72|186.42|191.17|185.23|192.99|195.37|200.57|199.11|196.83|201.58|191.72|191.44|186.42|188.25|190.26|189.34|188.16|188.98||192.81|189.53|188.43|174.87|168.98|173.82|179.8|179.71|181.67|173.5
05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|2.495|2.535|2.519|2.499|2.594|2.558|2.535|2.588|2.559|2.601|2.587|2.579|2.617|2.598|||2.6|2.639|2.686|2.59|2.611|2.548|2.604|2.556|2.52|2.573|2.654|2.574|2.562|2.503|2.508|2.451|2.501|2.49|2.54|2.473|2.493|2.516|2.504|2.435|2.407|2.488|2.415|2.405|2.34|2.35|2.313|2.337|2.318|2.308|2.253|2.233|2.235|2.203|2.218|2.192|2.179|2.136|2.126|2.06|2.087|2.023|1.9475|2.012|1.9905|2.052|2.136|2.135|2.195|2.228|2.223|2.335|2.343|2.362|2.296|2.341|2.34|2.255|2.134|2.129||2.101|2.133|2.144|2.153||2.139|2.17|2.13|2.116|2.199|2.246|2.274|2.305|2.23|2.198|2.238|2.29|2.253|2.248|2.254|2.238|2.24|2.168|2.147|2.203|2.196|2.244|2.284|2.214|2.188|2.189|2.231|2.187|2.169|2.044|2.011|2.034|2.036|1.85|1.609|1.633|1.5915|1.635|1.611|1.562|1.574|1.5715|1.62|1.6855|1.717|1.6905|1.6815|1.7015|1.71|1.674|1.6645|1.6595|1.625|1.708|1.7475|1.786|1.754|1.7775|1.716|1.7225|1.74|1.813|1.8175|1.895|1.8545|1.9225|1.892|1.9495|1.95|2.02|2.065|2.043|2.017|2.019|2.01|2.04|2.055|1.9555|2.009|2.04|1.8155|1.776|1.8265|1.842|1.8995|1.853|1.8875|1.905|1.9335|1.9075|1.94|1.9845|1.95|1.954|2.011|2.014|2.059|2.074|2.007|1.92|1.91|1.9445|1.9725|1.905|1.82|1.92|2.005|2.051|2.021|2.107|2.102|2.118|2.108|2.108|2.086|2.08|2.087|2.063|2.046|1.994|1.9515|1.9755|2.015|2.078|1.959|1.9905|1.879|1.9005|1.917|1.846|1.8875|1.8545|1.93|1.892|1.9165|1.9345|1.95|1.952|1.884|1.8585|1.8635|1.9415|1.96|2.055|2.05|1.906|1.9155|1.8125|1.741|1.6795|1.7665|1.79|1.7175|1.59|1.5575|1.5495|1.5595|1.5485|1.616|1.522|1.566|1.555|1.629|1.655|1.65|1.6415
05348|13579|/equities/campari|STOXX600|10.06|10.125|10.025|9.838|10.06|9.986|9.904|9.808|9.98|9.682|9.75|9.8|9.66|9.732|||9.558|9.552|9.682|9.676|9.616|9.592|9.484|9.57|9.588|9.612|9.696|9.76|9.778|9.72|9.804|9.826|10.11|9.862|9.7|9.494|9.596|9.37|9.488|9.518|9.378|9.672|9.646|9.618|9.532|9.684|9.776|9.764|9.922|9.85|9.78|9.718|9.676|9.736|9.648|9.668|9.258|9.182|9.14|8.882|8.876|8.96|8.9|8.942|8.808|8.814|8.89|8.784|8.794|8.85|8.724|8.722|8.774|8.678|8.72|8.856|8.844|8.898|8.972|9.22|||9.34|9.462|9.284|||9.196|9.204|9.184|9.256|9.27|9.188|9.15|9.366|9.38|9.46|9.324|9.446|9.5|9.484|9.454|9.472|9.45|9.694|9.554|9.498|9.52|9.39|9.552|9.456|9.578|9.686|9.766|9.778|9.628|9.686|9.85|9.59|9.574|9.282|9.206|9.078|8.902|8.812|8.964|8.804|8.97|9.204|9.05|9.264|9.252|9.112|9.398|9.352|9.449|9.383|9.5|9.566|9.54|9.365|9.29|9.315|9.272|9.349|9.367|9.369|9.319|9.331|9.411|9.118|9.372|9.336|9.257|9.167|9.382|9.36|9.334|9.265|9.134|9.134|9.023|9.066|8.966|9.027|8.78|8.891|9.082|8.784|8.592|8.471|8.605|8.733|8.639|8.688|8.52|8.575|8.64|8.535|8.602|8.571|8.695|8.735|8.559|8.51|8.499|8.425|8.59|8.524|8.575|8.513|8.511|8.726|8.556|8.116|8.165|8.311|8.152|8.268|8.173|8.106|8.194|8.205|8.025|8.092|8.143|8.12|7.98|7.942|7.897|7.718|7.816|7.604|7.5|7.526|7.53|7.4|7.648|7.85|7.704|7.712|7.648|7.59|7.572|7.32|7.46|7.31|7.432|7.392|7.398|7.396|7.4|7.35|7.364|7.19|7.3|7.4|6.95|6.968|6.914|6.9|6.764|6.91|6.742|7.186|6.904|6.944|7.184|7.336|7.206|7.194|7.03
05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|1084.5|1085.5|1078.5|1046.5|1058.5|1057|1061.5|1045.5|1046.5|1045.5|1050.5|1021.5|1000.5|1003||||974.6|986.6|981.4|974.6|965.8|982|989|987.4|993.4|988.6|982|983|1006.5|1006|1009|1012|1006.5|991.2|991.4|983.4|969.6|975|989.4|970|995|987.4|991.2|985.4|1005.5|1006.5|1009.5|992|988.6|961|965.4|958.2|971.2|975.8|964.8|932|925|926.8|910.2|900.2|916.8|905.4|924.6|926|931|933.2|946.4|925|941.4|922.8|921|921.6|912|914.6|939.2|940.8|947.2|972.2|965.6|||975.2|983.6|969.8|||952.8|950.6|947.4|964|967.2|949.6|947.4|953|940|943|950|933.2|931.4|941.6|934.6|937.2|928.2|928.4|939.8|925.8|930.2|935|935.8|943.6|946.4|958|963.6|967.2|945.4|955|965.2|949.2|917.8|857|862.4|853.4|826.2|817|809|820|824.2|836.2|845.8|854|840.2|841|871.6|870.8|867.8|875.2|890.6|896.2|903.6|890|890.4|866.2|878|878.2|869.4|865.8|856|852.2|858|842.6|840|837.2|841.8|835.2|866.6|887|869.6|863.8|861.4|854.4|866|862|865.4|880|871|885.6|869|860|876.6|870.2|888.2|887.4|896.4|882|868.6|875.8|891.4|874.4|875.8|881.2|885.6|940|921.4|905.4|915|913.4|927|925.2|928|928|944.8|946.8|937.8|933.4|935|944.2|942|937.4|933.4|935.2|946.2|952|929.8|932.4|926.6|871|883.6|887.4|886.8|887.2|884|872.8|876.6|866.2|878.4|873|875|905.6|890.4|890.4|898.6|896.6|877.6|855.4|867|867.6|895.8|905|929.4||900.6|905|889.8||866.6|889.2|869.8|878.6|851.6|||843.8|830.6|829.6|804.2|807|820.8|843.8|839.4||829.8
05350|18976|/equities/castellum-ab|STOXX600|213.83|210.62|207.44|207.33|207.2|206.86|205.9|207.2|207|205.18|204.12|202.74|201.68|197.72|||192.51|194.7|196.03|197.06|199|201.29|201.98|203.76|202.39|203.8|203.32|209.07|209.63|206.71|206.52|207.29|203.31|201.65|201.41|201.72|203.94|202.3|201.75|201|197.12|198.25|199.38|197.72|197.09|198.3|199.02|199.6|204.24|203.6|203|202.9|200.67|202.27|203.7|202.29|205.23|207.9|206.34|203.93|201.1|201.9|201.81|205.15|203.88|208.7|208.02|207.8|207|206.4|202.97|204|201.4|196.66|200.52|201.67|199.79||205.79|204.4|||209.44|210.07|203.45|||202.59|198.35|197.26|203.58|204.23|202.5|199.81|201.59|201.19|201.99|200.9|201.62|203.89|203.44|204.13|209|210.91|214.31|214.23|215.23|214.42|209.65|214.6|212.93|214.3|214.85|216.22|216.92|213.6|213.38|216.28|209.86|212.74|202.28|200.05|196|190.22|186.12|185.25|183.2|183.96|191.38|193.9|200.2|199.29|201.29|207.18|207.52|205.99|205.78|208|208.46|209.47|208.88|210.1|210.32|210.13|210.03|207.83|207.81|203|202.8|203|199.78|198.18|198.23|203.63|204|207.1|210.6|206.27|203.38|197.67|195.87|194.22|194.63|190.57|182.97|181.11|188.1|184.21|180.44|177.07|178.8|180.06|182.75|182.5|180.66|184.29|182.65|177.87|179.46|188.35|189.4|189.91|190.01|190.75|191.07|189.98|189.9|190.16|186.75|186.35|188.75|188.94|189|178.98|177.88|178.38|180.1|181.31|179.43|179.03|178.58|185.09|182.16|177.03|176.68|176.23|175.53|178.7|174.6|179.54|178.47|178.8|173.9|175.45|172|174.81|174.33|176.62|179.55|182.32||187.86|186.09|184.91|175.56|180.49|178.17|182.4|180.56|187.94|191.75|188.86|187.84|181.38|176.7|174.73|177.42|171.68|172.59|175.02|166.93||169.55|170.88|168.32|166.9|165.54|174.19|177.11|176.52|183.13|178.65
05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|171.14|173.5|172.6|173|177.5|176.76|187.42|185.76|186.5|186.5|184.38|183|191.76|197.08|||194.58|190.5|217.9|239.7|212|208.1|217.1|220.7|217|223.2|220.7|231|229.5|229.9|226.5|221|210.2|223|232|232|235|228.3|241.3|240.3|236.6|251.6|258.2|257.7|258.1|265.4|275|271.3|270.1|270|263|270.5|269.5|270|286.3|293.4|291|288|283.3|305.8|305.2|365|315.8|300|275.7|250.1|253.2|252.7|248.2|253.5|256.2|265|249.9|248.5|246|239.9|248||265.7|276.4|||274.7|280.5|274|||269|267.7|256|271.4|309.2|300|300|296.1|320.5|362|395.8|395|425.1|443|421|425|406|389.5|362.7|358.9|364|371.1|372.6|372.2|368|374.5|369.6|360.4|363.4|372.4||365.7|371.4|383.1|371.1|381.2|365|342.7|335.4|354|331|364.1|360|353.5|366.6|365.8|367.9|372|378.6|375|389|383|371|378.2|388.9|377.1|374.8|398.7|397.2|382.6|418.4|431.4|429.6|410|402.6|407|400.9|385.3|402.1|404|405.3|403|417.3|430.2|429|432|433.4|436.6|428|430.6|439.9|440.7|438.5|446|460.8|437|408|414.6|409.2|408.6|415|406.3|408|410.7|410.7|418|416.6|425.4|427|412.5|410|417.5|417|402|398.5|401|395.2|399.2|388|387.5|383|381|393.1|371|368.3|365|353.9|369.5|380|385.9|399.1|404.4|405|406|404.9|403.2|394.9|401.6|395.3|412.6|407.6|404|407.1|392.7|387.3|387.4|379.3|373.1|379.3||393.2|385.9|370.8|390.6|392.6|388.1|388.2|396.9|403.8|399|381.5|413|397.5|393.4|392.6|395|379.7|385.2|371.1|370|379.5|372.8|363|354.9|355.6
05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|46.96|47.29|47.18|45.97|45.82|45.34|45.25|43.57|43.08|41.86|41.99|42|42.34|44.42|||44.19|45.4787|43.6262|43.2372|41.3013|41.4958|41.6255|41.8015|40.8938|41.2457|41.9126|42.6073|42.8018|41.3384|40.1898|40.9679|39.421|38.68|37.1888|37.6148|38.5967|40.1065|41.5421|41.6811|41.7274|39.4951|38.6245|39.6804|40.1991|40.5788|40.903|42.1164|42.172|42.3294|42.4499|42.6999|42.2553|43.2186|43.691|44.8303|44.5061|45.738|45.5435|45.9048|44.7469|44.6451|44.8766|45.4509|46.303|46.6087|44.8674|44.1171|43.5336|43.4039|43.1445|43.691|44.0059|44.1634|44.997|43.9411|43.3113|44.0245|46.6643|47.3682||45.4972|46.266|46.831|46.0159||45.7102|45.9048|45.8492|45.8492|46.4049|46.2845|46.7754|46.6272|47.4979|47.609|47.572|47.4053|47.6831|46.9421|46.3493|46.7384|47.8684|47.9981|48.9799|47.6461|46.7198|46.7384|45.6639|47.3497|48.2389|47.9981|46.4049|46.831|47.4053|49.3133|50.4804|49.9247|47.3867|48.5538|51.7771|52.8886|52.8886|50.0173|50.8694|51.0547|49.5542|49.9432|49.6468|50.0358|49.1466|48.0536|48.1463|49.0355|48.0722|48.2204|48.4612|49.2022|49.6097|48.8502|48.8317|49.1281|48.5538|49.3133|49.6097|49.2578|49.1651|48.1648|49.5356|49.4801|49.2763|48.8873|49.0355|47.9795|47.8128|48.8687|49.1651|48.7391|48.9984|48.1463|47.5164|48.1833|47.609|47.7202|48.7576|47.4608|49.0355|50.4989|49.9247|49.7209|50.3137|49.8135|50.0173|50.2766|49.2763|49.7394|49.8691|49.9061|49.8691|49.6653|49.5542|50.2952|49.832|48.0722|48.4056|48.2018|47.8499|49.2022|48.2574|49.1096|49.2948|50.2952|50.7583|50.0173|49.5727|50.4507|52.4888|48.4817|49.2762|49.9844|49.1553|49.5353|48.2399|47.7218|49.4317|49.2935|48.9308|48.879|48.2227|48.2745|47.6182|47.8772|47.0655|46.8409|46.8927|45.5801|46.2882|45.6664|46.4782|46.2537|45.7183|44.9756|44.9756|44.682|43.3866|42.0998|42.3935|43.0843|41.5903|41.3485|41.9271|42.9548|42.7821|43.8702|43.6975|43.9738|42.8252|42.1603|42.048|43.8702|43.8875|43.8356|43.7493|42.8425|44.0256|43.4211|43.732|45.2174|44.9756|43.1707|44.2156|42.2985
05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH|567.4|569.4|560|555.2|554.4|555.2|578.6|590.4|602.6|597.8|609.6|582.4|569|574.6||||576.4|567.4|575|548.6|562.6|564.6|566.4|565.6|555.8|557|558.2|562|558|552|554.2|548.6|534.6|525.4|519.2|520|514.2|524|518.6|528.8|520|522.4|526.8|538|548.2|556.4|566.4|569|568.2|573.6|561|561.6|560.6|563.4|565|572.6|569.4|565.6|563.8|556.6|556.4|550.2|561.2|561.6|529.4|533.2|545|556.2|569|564|575.8|605.2|611.4|620.4|612.8|610|608.2|617|634.8|||626.4|630|623.6|||622.4|632.4|627|621|605.6|607.2|605.2|610.8|609.8|605.6|611.4|614.2|604.8|601.2|599|611.8|610.8|604.6|609.8|603.6|596.2|603|624.4|645|647.8|658.6|650.4|657|651.4|657.2|655|640.2|644.8|676|682.6|682.2|651.4|642.6|643.8|664.6|651|668.4|651.8|656.8|655.4|657.4|665.8|664.2|664.6|649.8|658.2|650.2|649|653.6|650.8|667.4|666.4|683.4|676.4|682|705.8|704.4|696.4|681|676.4|685.2|692.8|701.8|714|704.6|702.6|695|692.6|694.2|688.8|697.6|685|696.2|686.8|707|717.4|710|716.2|706.6|714|708.4|698.6|722.6|715|714.8|718.2|715.2|722|710.8|721.6|715.8|713|719.4|711.2|698.4|704.4|704.6|714.8|717|723.2|720.6|724.2|726.6|722.2|720|725.2|727|719.8|703.8|707.4|708|708.2|708.8|697.6|695.8|699.2|700.2|702|696.4|687.6|687.6|684|676.6|686.4|691|687.6|689.8|682.8|682.8|671.4|669.2|667.4|657|662.8|660.2|662.6|638.4|618.4||616.8|619.6|630||649.2|642.2|642.4|658|652.6|||640|647|638.2|633.8|633.6|640.2|629.2|629.8||611
05354|6687|/equities/close-brothers|STOXX600|17.7|18.2|17.8|18.6|18.8|18.4|18.4|18.5|18.5|18.5|18.7|18.5|18.1|18.4|||18.2|18.3|17.9|18|18.2|18|18|18.2|18.5|18.9|19.3|19.1|19|19.7|19.5|19.7|19.4|19.7|18.8|18.8|18.5|18.2|18.1|18|17.6|18.4|18.3|17.9|17.8|17.7|17.9|18.3|18.3|17.8|17.5|17.6|17.5|17.3|17.3|17.4|16.7|16.6|16.1|15.8|16.2|15.7|16.1|15.7|16.4|16.1|16|15.6|16|15.6|15.9|15.6|15.8|15.7|16.02|16.24|16.19|15.49|15.16|15.31|||15.67|15.68|15.88|||14.85|14.66|14.84|15.1|15.3|15.17|14.54|14.48|14.51|14.78|15.09|15.09|15.19|15.62|15.06|14.93|14.58|14.26|14.86|15.19|15.61|15.75|15.46|14.98|15.13|15.09|15.09|14.78|14.46|14.73|14.4|13.26|12.48|12.32|12.34|12.07|11.77|11.8|11.55|11.7|11.53|11.98|11.78|12.06|11.6|11.36|11.08|11.19|11.35|11.67|11.69|12|11.88|12.02|11.82|11.61|11.52|11.51|11.07|11.19|10.75|11.15|10.46|10.56|10.74|10.87|10.52|11.19|11.7|11.77|11.65|11.48|11.58|11.48|11.94|11.87|12.02|12.04|11.97|12.1|12.1|12.5|12.52|12.36|12.32|12.16|12.31|12.24|12.4|12.34|12.68|12.77|12.64|12.78|12.98|12.73|12.59|12.18|12.11|12.13|12.35|12.18|12.07|12.14|12.5|12.58|12.6|12.84|12.75|13|12.94|12.54|12.41|12.68|12.59|12.63|12.39|12.68|12.32|12.55|12.6|12.66|12.49|12.66|12.38|12.08|12.15|11.82|12.25|12.03|12.22|12.3|11.78|11.98|12.07|12.12|12.08|11.58|11.85|12.25|12.91|13.81|13.6|13|12.91|12.4|12.01||12.17|12.31|12.12|11.67|11.63|11.85|11.81|11.87|11.94|11.55|11.4|11.72|11.53|12.06|12.44|12.33|11.62
05355|41180|/equities/cnh-industral-nv|STOXX600|13.42|12.98|13.23|12.96|13.38|13.89|13.65|13.69|13.65|13.5|13.59|13.77|13.68|13.78|13.95||13.67|13.6|13.73|13.25|13.51|13.44|13.2|12.91|13.52|13.65|13.68|13.53|13.2|13.42|13.34|13.51|13.51|13.52|13.66|13.11|12.91|13.02|12.98|13.09|12.91|12.81|13.25|13.22|13.25|13.15|12.43|12.58|12.73||12.86|12.71|12.57|12.51|12.51|12.32|12.32|12.07|11.97|11.41|11.09|11.32|10.91|11.29|11.31|11.88|12.02|11.98|11.87||11.58|11.95|11.78|11.89|11.69|11.78|11.83|11.71|11.07|10.86||11.17|11.11|11.26|11.18||11.09|11.14|10.7|10.58|10.49|10.17|9.84|10.04|9.53|9.51|9.5|9.65|9.61|9.6|9.94|9.63|9.64|9.72|9.46|9.58||9.77|9.79|9.39|9.16|9.18|9.26|9.03|9.1|8.78|8.35|8.53|8.27|8.46|8.1|7.93|7.46|7.44|7.04|6.76|6.77|6.74|7.01|7.28|7.48|7.39|7.41|7.47|7.36|7.42|7.24|7.32|7.31|7.31|7.31|7.17|7.1|6.95|7.02|6.78|6.78|6.8|6.83|6.76|6.57|6.62|6.52|6.57|6.51|7.01|7.2|7.11|6.93|7.04|7.24|7.25|7.37|7.25||7.18|6.96|7.17|6.95|6.87|6.93|6.82|6.88|6.72|6.81|6.65|6.62|6.71|6.67|6.68|6.71|6.8|6.82|6.86|6.72|6.46|6.54|6.64|6.37|6.21|5.91|6.31|6.54|6.42|6.58|6.48|6.48|6.44|6.38|6.4|6.37|6.44|6.51|6.34|6.13|5.97|5.83|6.02|5.97|6.17||6|5.92|6.11|6.12|5.9|5.9|5.86|6.19|6.18|5.89|6.09|6.02|6.12|6.04|6.01|5.69|6.49|6.97|7.07|6.61|6.2|6.22|5.86|5.63|5.35|5.54|5.47|5.26||4.78|4.8|4.94|4.83|5.17|4.78|4.78|4.98|4.97|4.89|4.91|4.71
05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|128|129.4|128.2|129|128.1|127.2|126.7|127|127.5|126.7|126.6|126.4|126.4|125.5|||125.5|124.2|124.6|124.2|124.4|123.2|123.4|123.8|121.8|123.8|124.2|124.2|124.8|124.8|124.6|125.2|124.4|122.4|121.6|121|123|126.4|126.4|126.8|128.4|130|130.4|130.4|130.2|129.8|130.8|131.2|130.8|131.4|131.2|130.8|131.2|130.4|130.4|129.4|128|126.6|126.8|125.4|123.4|124.8|124.6|124.4|122.8|123.8|123.2|125|124.4|125.8|124.2|124.4|123.2|123|123.4|123.6|122.2|123.4|124.2|123||121.8|123|124|122||120.8|121.2|119.4|119.6|120.4|123.2|122.8|121.8|121.4|121.2|121.8|121.4|122.8|123|123.4|124|122.2|124.8|124.8|124.8|125|124.6|124.2|125.8|127|127.6|128|127.4|127.2|126.6|128|130|129.2|126|123|123|120.2|118.4|117.6|116.6|116.2|115.6|118.2|120|121.6|122.2|123.8|124|122.8|122|124|125.8|126.8|127.8|127.6|128|128|129.8|128.8|128.8|128.4|128.2|126.2|126.8|124.2|124|125|125|125.6|129.4|129.4|128.4|126.4|125.2|122.4|123.6|123.6|122|122.6|120.8|124.6|124|122.6|122.8|123|123|124|122.6|122|122.2|122|118.6|119.8|121|123.8|124|124.6|125.2|121.4|120.6|120.4|121.6|122|121.8|121|118.4|122.2|120.8|119.2|121|122|123.2|123.2|123|122.2|122.6|123.6|124|124.2|124|122.4|122.2|122.6|124|122.4|123.6|123.2|122.4|122.6|124|124|122.6|126.2|126.2|127|128.6|127|126.8|124.8|124.6|121.4|126|125.8|128|131|128.2|128|125.2|120.8|122.4|124.2|123|120.8|120.6|118.4|118.4|118.6|118.4|123.6|128|128.4|127|125|125.2|123.4|123.6
05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|1010.5|1012.5|1006|985.2|988.6|994|978.6|959.6|977.6|957.2|965.6|951.6|937.8|948.6||||953.8|950.2|968.2|954|964.2|954.6|962.4|956.6|937.4|922.4|935.4|943|931.8|917.4|911|905|892.2|874.2|857|894.4|909|943|947.6|938.8|946.2|933.6|938.4|947.4|973.8|984.6|1008.5|1029|1042|1030|1028|1016|1007|1001|1012|1003.5|997|1018|935.4|917.4|945.6|945.4|942.6|949.8|916|902|907.2|891|886.2|892.2|887.4|883.8|882|900.2|915|902.2|912.6|923.8|937.4|||929.6|939.6|931.4|||918.4|928.2|917.6|936|925.8|928.6|924.8|936.2|925|918.4|917.2|913.8|887.6|885|904.8|910.2|911.6|931.6|929.8|905|898.6|909|923.6|943.4|935.2|933.4|926.6|936|960.2|956.4|947.2|929.4|960.4|944.4|950.6|956.2|914.4|942|932.8|947.6|938|967.4|958.6|973.8|969|973.6|979|980|989.2|987.2|981.8|997|995|981.6|982.8|975.4|965.6|979|982.6|986.2|1003.5|1010|980|975|979.6|991|976.4|983.2|1000.5|990.8|1002|1022.5|993.8|1006|1007.5|1011|986.4|1005|999.6|1010.5|1040.5|1042|1058.5|1037|1043|1046|1046|1038|1040.5|1020.5|1010|997.6|1037.5|1030|1037|1038.5|1032.5|1046.5|1062|1051|1061.5|1079.5|1120|1076|1079|1082|1073|1081.5|1058|1077|1077.5|1099|1095|1094.5|1074|1065|1054|1048|1053.5|1060.5|1048|1037|1035|1028|1040|1035|1028|1018|1035|1048.5|1038|1045|1055.5|1073|1045|1058.5|1059.5|1045.5|1044.5|1064|1052.5|1033|1019.5||1052.5|1062.5|1083.5||1125|1105.5|1060|1112.5|1138.5|||1098.5|1082|1066.5|1038.5|1060|1070.5|1040|1044||1052
05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|48.68|48.8|47.94|48.1|48.26|47.76|47.72|48.24|47.98|47.26|47.94|48.2|46.94|47.52|||47.68|47.5|46.1|46.1|45.9|44.25|44.05|44.1|44.25|43.35|44.05|44.15|44.8|45.35|44.2|45.35|45|41.85|42.6|43.5|47.35|47.6|48.1|47.95|47.1|48.65|49|50|49.3|49.6|49.55|50.2|51|50.4|51|50.4|50.7|50.8|53.6|52.8|52.5|51.5|50.6|49.85|48.1|46.8|46.25|46.45|46.1|47|47|46.6|46|47.5|47.5|47.8|47.05|47|46.9|47.65|47|46.4|46.5|46.75||46.15|46.55|46.7|46.5||46.1|45.85|45.7|45.4|46.1|45.65|45.9|44.75|44.8|44.7|45|44.4|44.65|44.2|43.8|44|43.35|43.85|43.4|42.7|41.5|41.3|40.1|42.05|42.05|42.15|42.4|42.1|42.35|41.95|41.3|41.6|40.25|41.4|43|43.45|42.65|43.35|41.85|39.1|39.2|39.6|40.2|40.45|41.55|41.65|41.7|42.35|43|43.05|42.8|43.5|43.4|43.35|43.35|43.1|43.05|42.65|42.45|41.7|41.25|39.25|38.75|39|38.2|38.4|37|37.25|36.95|36.95|37.5|37.9|38.25|38|37.5|36.85|37|37.05|38.1|36.8|37.55|38.85|38.9|38.8|37.6|36.75|36.35|35.15|35|34.35|34.05|34.55|34.4|34.9|34.75|34.95|34.8|34.25|34.3|34.25|33.75|33.4|32.95|32.65|32.6|32.5|33.25|33.15|33|32.9|33.8|34|33|32.1|32.15|32.1|32.1|31.7|32.15|32.05|31.9|32.2|32.95|32.75|32.25|32.3|31.65|32.05|32|31.65|31.95|31.65|31.95|31.75|32|32.25|32.55|33|31.95|31.65|31.85|32.45|32.45|33|32.5|32.5|32.9|33|33.65|33.05|33.45|33.95|34.65|34|33|33|33.35|32.95|33.1|33.15|32.25|33.1|33.95|34.5|33.75|33.35
05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|116.2|114.8|114.8|111.5|120.5|123.5|120.7|121.3|122|123.1|122.2|121.3|124.5|121.4||||118.7|120.5|118.8|120|117.3|119.3|118.2|120|121|122.5|120.5|122.3|122.5|122.5|122.8|123.7|122.5|123.2|120.8|118.2|118.3|117.6|116.5|113.7|117|114.2|113.3|113.5|113.2|111.3|112.7|113.3|113.2|109.7|109.8|109.8|109|111.6|112.2|108.2|106.5|105.8|105.2|105.2|106.7|106|110.2|110.2|113.5|115|113.8|113.7|112.9|109.9|112.1|110.6|111.1|106.5|109|109.8|105.3|101.8|101|||100.7|101.6|102.3|||101.4|98.5|99.8|97.8|96.1|97.7|98.3|101|98.8|100.1|103.1|102.5|103.4|103.2|103.5|104|104|102.8|104|104.7|105.5|105|103|104|102.5|105.2|104.6|104.2|100.1|99|98.7|99|94.5|90.1|91.3|88.4|91.6|88.9|85|85.6|85.1|88.5|91.8|93.8|91.7|91.8|94.5|92.9|91.3|90.9|90.9|89.7|92.5|91.2|90.9|88.4|89|87|84.8|85|86.1|84.5|84|80.3|82.2|83.3|82.8|82|84.4|86.6|87.8|87.6|87.9|87.9|90.1|90.1|89.3|90.1|90.3|91.4|91.7|94|96.5|98.3|98.2|99.6|101.3|100.3|98.7|98.1|102.2|101.2|103.1|104|106.5|105.7|105.8|103|101.9|102|102.6|102.2|102.8|101.6|101.5|104.3|103.7|104|106|105.5|106.8|106.7|106|100.8|101.8|101.8|100.3|99.8|95.7|94.7|96.1|95.6|95.3|92.6|92.7|89.9|88.3|89.3|87|88.7|88.9|90.6|87.9|89.2|89.6|89.4|89.1|87.4|87.9|89.1|94.1|95.9|97.6||90.7|90.9|87.6||83|85.1|84.7|81.1|76|||76.8|74.6|74.9|72|71.4|72.1|75.4|75.9||77.3
05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|311.4|311.1|305.6|302.6|305|304.7|297.7|297.2|295.9|291.1|289.8|288.8|282|279.4||||268.7|265.5|267.1|267.6|260.4|260.5|262.9|252|251.7|257.9|258|267.7|257.7|251.6|253.5|247.7|243.7|233.5|234.4|239.5|247.9|261.3|259.5|253.9|258.8|257.9|251.4|254.6|258.6|258.1|262.9|261.8|267.3|265.3|256.5|264|262.4|234.8|235.2|231.2|225.9|231|221.7|220.8|229|235.3|236.4|238.4|239.8|238.6|239|239.5|233|227.2|230.3|226.5|226.1|227.3|229.3|226.6|227.6|230.7|234.3|||240.6|241.4|241.6|||233.9|236|230|231.8|232.2|234.6|231.8|230.5|229|222.9|221|216.7|216.4|216.5|216.4|220.9|225|235|218.7|216.8|217.3|218.3|222.9|219|215|216.6|219.4|226.3|222.1|224.4|226.9|227.1|234.3|214.5|213.3|216.4|208.9|200.6|201.3|200.3|205.1|216|215.5|217.1|216.8|213.5|214.5|204|203.4|205.5|204.7|201.6|209|204.7|205.8|198.3|200|199.2|191.6|196|199.5|199.5|198|179.9|179.2|186.2|183.6|183|185|187.3|186.4|191.1|190.2|189|186.9|187.9|185.4|190.9|184.7|189.5|192.8|185.5|186.2|184.4|187|186.8|188.7|184.9|186|186.1|189.8|190.4|201.6|201.8|205.8|210.3|205|199.5|198.2|193.2|191.7|190.7|199.1|195.4|196.2|199.4|196.6|195.7|195.3|195.8|196.8|196|196.6|191.2|191|196.3|186.4|188.8|185.4|186.6|184.8|184.5|188.6|181.8|181|176|174.9|174.9|177.7|178|184|187.5|188.6|191.9|185.7|190.9|186.3|182|183|179.5|188.3|191.2|190.2||192.3|190.6|187.1||189.3|187.9|182.5|188.3|185.5|||178.1|168|170|165.2|160.5|166.8|169.7|172.8||171.8
05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|152.55|153.9|155.75|155.9|154.4|153.2|151|149.15|151.05|153.05|139.6|139.75|140.15|142.5|||139.75|136.8|137.7|137.3|139|142.3|140|141|140.2|143.1|140.1|142|145.9|142.1|139.6|144.3|154.8|156.8|158|162|164.1|161.8|165.3|164|162.4|164.1|158.2|159.7|164.3|169.5|178.8|183.5|186.4|185.3|185.6|184.5|182.2|182.9|177.7|179.1|176.2|176.5|179.4|180|180.6|177.7|188.3|178.8|179.7|175|173.7|171.1|171.2|166.2|162.6|162.5|163.7|159.4|159.5|161.8|160.8|161.8|168.5|169.6|||170.1|167.9|167.3|||167.4|170.2|171.7|170.7|167.1|166.7|167.6|170.7|170.5|169.7|168.5|171.2|170|168.4|170|171|172.2|176.6|172.8|169.2|167.5|165.1|173.5|173.7|172.6|169.9|173.5|173.3|173.8|173|172.4|166|168|201.2|199.7|194.2|187.1|185.7|188.5|187.3|188.6|191|189|188|192.6|194.9|191.1|193.6|194.6|189|191.3|187.5|190.1|188|182.5|186.9|184.4|184|178.1|176.8|171.9|173.3|170.2|170.5|167.7|169.3|169|169.4|167.4|158.2|160.9|157|155.4|154.7|150.7|152.3|144.3|144.5|141.8|142.6|151|152.1|151.5|145.8|153.2|167.7|163.9|163.5|163|162.9|162.2|159.1|162.8|156.1|159.5|160.2|157.5|152.8|158.6|154.4|157.6|160.6|167.5|166|167.5|173.3|170.6|170.8|162.7|169.3|175|178.3|180.9|178.2|178.1|175.8|173.2|173.7|172.9|171.5|179.2|178.5|174.7|171.1|171.3|171|170.4|169.7|171.4|173|170.3|175.8|170.7|167.4|169.5|170.3|170.8|169.9|167|167.8|164|161.5|159.6|166|174.2|173.5|178.9|181.5|188.5|181.8|173|197|209.4|202.8|190.9|189.2|179.2|184.8|184.2|177|172.5|160.5|162.5|156.2|154.8
05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|24.45|25.02|25.11|25.73|25.71|26.21|25.7|26.16|26.16|26.19|26.57|26.66|26.83|26.92|||26.43|26.06|25.34|25.86|26.08|25.3|25.02|25.06|25.6|24.84|25.16|24.94|25.8|25.46|25.9|26.5|25.58|25.62|24.24|24.48|24.44|24.22|24.34|24.88|24.62|24.52|24.74|24.1|25.02|25.1|24.72|24.2|25.3|26.72|26.6|26.82|26.08|26.7|26.58|26.32|26.58|25.84|25.8|26.14|26.28|26.42|26.88|26.54|26.22|27.02|26|25.96|26.38|26.2|25.76|26.18|26.64|26.9|27.48|27.98|28.04||28.72|29.36|||28.94|29.06|28.36|||27.98|27.52|27.82|28.2|27.36|27.4|26.1|26.3|25.72|26|26.08|27.08|26.98|26.5|24.9|25.36|25.1|25.22|25.5|25.5|25.34|26.56|26|27.22|26.8|27.48|27.04|27.1|26.52|25.76||26.6|26|27.5|24.6|22.98|22.42|22.66|21.74|21.36|21.74|22.18|22.02|22.44|22.68|23|23.46|23.42|23.88|22.48|21.62|21.46|21.7|21.52|21.74|22.22|22.68|22.74|22.7|23|22.78|22.86|22.9|22.42|22.92|23.3|22.4|22.3|23.82|22.98|22.44|22.22|22.1|22|22.1|22.18|21.8|21.94|22.1|21.8|22.3|21.8|22.36|22.7|23.1|23.86|24.04|24.16|23.86|23.58|23.8|23.52|23.36|22.96|22.58|21.6|21.9|22.04|22.74|22.38|21.56|21.64|22.66|20.78|20.02|20.28|19.95|19.97|20|20.64|20.58|20.12|20.04|20.2|19.96|20.1|20|20.32|20.18|19.62|19.9|20.3|20.18|19.82|19.89|19.91|20.06|19.81|20.12|19.8|20.1|20.58|20.22|20.28|19.59|19.9|19.78|19.76|19.68||19.37|18.99|19.01|19.18|19.5|19.45|18.57|18.28|18.26|18.06|17.49|18.42|18.08|17.54|16.7|16.72|17.15|17.12|15.56|15.38|15.7|15.7|16.12|16.9|16.93
05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|180.6|180.8|179.9|179.6|185.2|186.4|182.85|180.65|179.65|181.15|180.95|180.7|181.5|181.25||||182|182.5|182|181.45|178.05|179.3|176.55|183.25|187.5|187.9|187.35|186|185.25|185|181.35|182.05|179.3|180.5|177.2|174.3|175|172|171.9|168.65|170.4|168.45|176|170.05|168.4|167.75|168|167.65|166.1|164.55|166.7|166.1|169.85|170.9|171.65|173.65|171|169.3|167.05|167.95|168|168.1|167.65|167.8|169|169.9|169.7|168.85|168.4|165.9|169|163.25|167.5|166.3|168|167|166.5|161.8|162.7|||168|167.9|167.6|||165.2|160.1|157.85|161.6|159.75|160|161.8|162.3|160|162.6|162.4|160.35|160.5|161.15|161.2|161.25|161.25|161.15|163.55|162.5|164.1|163.8|159|156.7|157.1|159.95|155.35|153.45|150.4|151.2|151.9|151.8|146.6|133.8|134.65|136|135.65|131.65|128.7|128|127.45|133.15|135.7|140|135.15|140|138.5|138.3|134.75|132.75|135.3|132.15|134|135|135.95|135.8|134.7|131.65|128.6|128.4|129.3|129|128.95|126.7|127.5|129.05|129.3|128.7|134.6|136.3|136.5|136.65|136.45|136.75|137.05|136|135.75|139.6|137.95|137.75|137.7|140.65|140.2|143.7|142.25|143.05|143.5|144|142|142.1|144.4|143.45|144.3|145|145.4|146.4|145.8|142|141.2|142.8|143.15|142.35|142.1|138.55|137.15|142.1|142|142.2|144.5|144.5|145.4|146.9|146.45|146.55|146.25|148.8|145.5|142.45|129.6|127.4|130.55|131.45|133.8|130.2|132.2|131.8|127.1|129.7|128|129.6|130|131.05|129.55|130.85|131.7|131.75|133.6|130|134.7|134.4|141.75|141.2|147.75|143.35|139.25|139.2|136.4||132.2|133.4|132.5|128.85|122.15|119.1||122.45|120.05|120.7|114|110.65|115.1|119.5|116.55|118.1|116.05
05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|137.5|134.75|132.05|129.3|130.9|129.55|125.05|125.75|128.55|126.95|128.4|128|128.8|129.8|||129.35|126.65|126.85|126.35|129.1|127.1|128|127.2|128.8|126.75|129.4|129.1|127.6|126.5|124.45|125.3|124|121.25|118.9|116|116.15|119.55|117.95|117.65|116.4|116.35|115.75|114|113.05|115.55|113.5|113.95|115|114.25|111.85|112.1|111.5|110.8|114.35|116.55|121.35|115.25|119.2|117.25|115.55|117.95|114.4|117.05|116.3|119.7|116.45|113.95|112.6|113.2|112.1|114.4|113.5|113.05|110.85|112|110.4||111|111.05|||108.95|111.85|109.4|||110.6|109.95|108.8|115.35|114.05|114.15|112.65|112.75|110.6|110.55|112.1|110.4|107.9|108|107.1|105.9|107.9|108.05|107|106.35|108.1|107.9|107.3|106.25|104.9|102.75|100.6|100.5|96.76|94.68|96.62|92.68|96.98|103.6|104.5|103.2|102.15|99.7|95.84|95.8|95.46|100|100.45|105.95|110.6|108.55|112.9|111.95|114.65|112.8|114.35|112.35|116.5|112.4|113.3|113.8|112.1|112.5|111.5|112.85|111.3|111.5|114|112.45|110|108.05|106.35|103.8|108.5|109.1|109.3|109.2|106.55|106.15|106.65|104.85|103.6|104.6|102|102.85|107|106.1|106.4|105.45|104.9|101.5|102.25|102.15|97.74|100.05|101.3|100|99.42|96.2|97.12|96|96.8|94.38|94.06|93.88|93.54|92.3|91.28|85.16|85.58|86.06|87.26|88.74|85.32|87.08|87.48|87.34|87.36|83.54|86.5|90.38|86.46|87.56|85.12|84.48|85.24|84.96|86.2|84.26|84.76|83.44|83.54|83.46|81.48|80.08|80.56|82.8|82.76||85.84|85.8|84.76|80.36|79.34|76.5|79.84|83.78|85|84.52|87|87.1|84.52|83.16|82.44|82.2|82.46|82.1|80.76|78.48||75.78|76.18|73.5|70.28|68.26|70.5|71.46|71.34|72.1|68.9
05365|553|/equities/dsv|STOXX600/EAFAGROWTH|1318|1307.5|1297|1302.5|1302.5|1310|1290|1287|1297|1269.5|1269|1259.5|1211|1251.5||||1244.5|1213.5|1206|1212.5|1170|1156.5|1169|1181|1177|1184.5|1160.5|1171.5|1158.5|1155|1170.5|1162|1152|1112.5|1105|1121.5|1141|1143.5|1143|1132|1124.5|1109.5|1101.5|1146|1135|1128.5|1129|1133|1115|1121|1063|1025|1033|1030|1015|1012.5|1007|1000|980.6|959.6|962.2|963.4|988|982.4|980.8|984.4|988|977.6|993.2|983|1000.5|1001|998.8|1006.5|1009|996.6|1004|1021|1063.5|||1020|1033|1023|||1015.5|1025|1012|1028|1002|993.6|982.4|980|981|986|1003|1007.5|991|991.4|982.4|998.4|995.2|984.6|1020.5|1030|1019|1023|1026|1029|1005|1000|1000|998.8|1015|1021.5|1023|1021|1023|1118.5|1116|1093|1065|1039|1035|1022|1004|1029|1022|1045|1060.5|1069|1064|1054.5|1069|1056.5|1082|1093.5|1076|1065|1067.5|1055|1049|1070.5|1046|1065.5|1037.5|1052|1026|1025.5|1014|1013|1000|982.2|989.2|996.8|992.6|972.8|967.8|979.6|987.4|988.6|953.2|970|950.2|968.6|983.8|963.6|975.4|965|973.8|973.8|961.4|948.8|939|930.6|935|930|933.4|923.8|942.4|930.6|911.6|898.2|912.8|900|889.6|895.4|898.4|867|873.2|876.8|871|866.6|863.2|877|867.8|873.4|857.4|854.4|851|850.2|839|851.8|835.8|840.2|837.8|844.4|840|830|831|823.6|809.8|809.8|791.8|787.4|803.6|819.8|774.2|777|778.4|768.4|772|756|768.8|740|748|741|733.4||739.6|739.4|738.2||708|723.4|695.8|727.6|735.4|||739.8|718.4|715|685.8|684.2|705|711|711||692.4
05366|18899|/equities/dufry-ag|STOXX600|56.81|58.08|58.47|57.87|62.49|64.47|63.51|63.49|63.64|62.99|63.49|64.32|65.85|66.51|||64.13|64.13|62.62|60.08|61.13|60.09|59.61|63.53|64.74|66.88|69.43|66.99|67.65|66.88|63.41|63.17|63.02|61.81|61.11|59.42|61.97|63.36|63.55|65.09|62.39|61.79|58.36|55.41|53.35|50.84|51|51.23|52.99|53.28|50.52|49.91|50.56|53.28|53.04|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05367|424|/equities/edp|STOXX600/EAFAVALUE|4.898|4.938|4.929|4.981|5.032|5.044|5.08|5.086|5.104|5.16|5.178|5.202|5.108|5.112|||4.919|4.87|4.791|4.86|4.85|4.847|4.902|5.024|4.934|4.893|4.781|4.781|4.837|4.755|4.81|4.903|4.715|4.716|4.524|4.474|4.509|4.55|4.771|4.82|4.746|4.821|4.718|4.713|4.694|4.762|4.796|4.953|4.957|4.942|4.941|5.008|4.934|4.922|5.074|5.118|5.086|5.21|5.2|5.224|5.172|5.198|5.096|5.216|5.314|5.308|5.322|5.3|5.32|5.364|5.346|5.394|5.37|5.38|5.548|5.628|5.566|5.502|5.304|5.372||5.156|5.2|5.256|5.242||5.18|5.108|4.975|4.846|4.889|4.896|4.845|4.747|4.8|4.76|4.765|4.687|4.663|4.62|4.605|4.575|4.538|4.412|4.468|4.6|4.53|4.506|4.433|4.482|4.519|4.449|4.454|4.45|4.507|4.546|4.549|4.582|4.357|4.422|4.374|4.445|4.374|4.314|4.265|4.232|4.137|4.167|4.315|4.32|4.379|4.393|4.414|4.458|4.511|4.551|4.478|4.708|4.646|4.502|4.372|4.39|4.32|4.212|4.242|4.275|4.276|4.195|4.141|4.17|4.16|4.16|4.171|4.115|4.174|4.218|4.22|4.254|4.239|4.224|4.28|4.292|4.313|4.173|4.262|4.136|4.374|4.359|4.297|4.242|4.261|4.277|4.349|4.342|4.425|4.283|4.27|4.3|4.326|4.363|4.351|4.395|4.417|4.34|4.347|4.378|4.41|4.396|4.37|4.354|4.285|4.294|4.311|4.405|4.419|4.449|4.546|4.548|4.549|4.537|4.462|4.37|4.271|4.253|4.324|4.433|4.383|4.452|4.422|4.247|4.351|4.384|4.198|4.154|4.151|4.085|4.08|4.028|4.102|4.088|4.149|4.061|4.093|3.992|3.978|4.014|4.032|4.1|4.103|4.075|4.153|4.287|4.272|4.19|4.105|4.127|4.092|4.049|4.143|4.188|4.124|4.099|4.055|3.983|3.96|3.806|3.785|3.873|3.807|4.011|4.031|3.802
05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|223|222.4|223.5|221.4|226.2|229.8|224.9|223.8|224.4|221.7|226.4|225.1|224.8|225.7|||221.3|221.7|219.1|219.9|226.3|239.2|236.1|231.8|230.6|224.3|219.9|218|216.2|213.7|215.6|214|215.6|208.2|196.7|192.5|192.7|190.2|187.2|186.7|182.6|186.3|190.1|186.7|187.9|191|188.7|189.1|192.3|195.4|193.4|194.7|192.1|194.3|195.9|191.4|196.8|191|187.4|188.3|187.4|190.4|196|193.3|191.2|189.3|188|184.9|182.5|179.5|178.6|181.8|180.6|174.5|171.8|173|171.4||178.4|174.1|||175.2|178.3|177.3|||176.4|175.5|173.9|180|176.9|179.7|181|180.8|181.5|184.9|189.2|185|183.1|183.9|182.1|185.7|189.9|188.2|187.8|188.4|188.3|187.1|188.9|189|188.1|187.9|189.4|191|188.1|187|188.5|182.3|184.1|193.5|193|192.7|197.1|187.2|183.9|182|183.2|189.5|186.8|187.8|189.2|187.6|188.8|192.5|191.3|187.2|191.1|189.7|189.6|190.3|188|190|189.2|190.1|189|191.9|191.7|192.8|188.8|183.8|178.6|177.3|174.8|173|178.1|177.5|177.9|171.7|168.1|167.9|167.7|166.5|163.5|172.8|169.8|169.7|174|170.3|171.6|172.1|172.5|174.2|171|171.1|167.4|165.4|167.5|163.2|163.3|163.4|165.1|163.8|166|161.2|160.9|157.2|156.5|153.9|154|150.2|150.3|154.8|153.6|153.4|153.1|153.9|153.1|152.9|155.6|154|163.1|162.9|161|162.4|158.9|158.6|154.4|151|150.9|147.1|147.4|141.5|142.6|142.6|142.1|141.9|141|146.5|141.7||144.8|146.8|148.8|140.6|140.2|138.1|145.4|146.1|148.2|148.4|146.7|152.4|146.4|142.8|141.1|143.5|140.6|140.1|136.1|131.7||130|131.1|133|124.9|121.9|124.4|127.7|125.9|126.3|124.4
05369|18977|/equities/elekta|STOXX600|120.23|119.39|116.67|116.11|115.72|117.38|116.64|115.88|117.09|117.71|118.2|117.94|117.26|116.35|||113.58|113.42|111.88|111.73|113.25|112.8|111.94|113.09|109.73|110.39|112.92|116.7|118.94|118.41|117.53|116.66|114.83|112.24|110.4|110.03|110.63|112.81|114.28|114.58|112.06|115|119.23|119.5|121.2|120.13|120.85|122.74|122.66|122.89|122.93|120.86|120.65|120.8|119.28|118.37|119.3|120.87|121.1|121.83|121.21|120.12|121.48|125.73|117.35|120|118.27|126.37|115.92|115.92|115.8|113.9|109.62|108.9|109.7|111.7|110.85||112.91|112.39|||112.3|113.15|110.3|||109.4|107.42|106.47|109.2|111.23|109.57|111.73|109.65|108.82|108.8|109.37|112.07|111.62|110.34|109.95|115.42|116|115.71|113.64|111.09|106.58|105.25|105.72|109.15|108.3|110|110.64|111.81|111.03|110.7|112.57|112.55|113.32|106.4|108.99|107.22|105.09|104.05|102.44|102.6|104.45|106.4|106.48|110.94|112.66|114.89|116.81|116.82|116|115.88|117.26|116.47|115.79|114.11|112.06|111.5|112.57|112.62|111.84|113.59|113.74|111.69|112.75|111.68|111.03|112.56|112.9|113.93|118.06|118.08|118.66|120.82|121.38|119.96|118.87|117.53|117.94|117.19|114.91|116.34|110.66|109.57|108.03|103.59|105.12|109.09|96.57|96.09|98.61|98.42|99.04|97.46|98.86|97.53|97.49|97.16|98.69|97.58|98.4|98|97.08|99.26|101.62|89.88|88.18|90.66|86.88|86.94|84.21|86.13|85.65|85.67|87.76|85.64|85.06|85.56|86.41|86.92|86.44|83.43|88.7|88.42|89|88.57|88.24|89.76|86.43|85.78|86.84|84.69|85.96|87.57|86.75||88.88|88.64|86.9|83.21|84.37|84.67|87.47|88.28|91.23|92.15|93.56|93|99.74|100.12|99.67|104.51|104.63|103.05|103.85|99.4||100.85|99.67|101.44|88.42|87|89.64|92.6|91.34|90.44|89.33
05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|89.8494|91.3925|90.3472|91.7907|91.3427|90.5961|89.7498|89.8494|90.0485|91.3427|91.0938|91.1436|89.9489|89.2023|||93.5827|93.4832|92.0894|90.6956|91.2929|89.7|89.4014|90.5961|89.3018|88.9036|87.6094|88.5054|89.7996|89.2023|87.2111|88.4058|85.9169|85.5187|84.6227|84.5231|86.116|84.2245|89.7996|90.6956|89.2023|91.1934|91.9898|92.3881|91.2929|93.8814|93.2841|95.5739|96.3703|97.4654|97.7641|98.8592|98.7597|97.565|99.0583|100.9499|98.7597|101.7463|101.5472|100.7508|98.8592|99.1579|99.9543|101.7463|103.5383|102.1446|100.5517|99.5561|100.3525|100.1534|99.7552|99.9543|99.7552|97.7641|98.6601|100.1534|98.461|96.8681|95.8725|97.4654||97.0672|97.9632|98.1623|97.4654||95.5739|96.1712|95.773|94.3792|95.2752|95.3747|93.1845|91.6912|93.5827|93.5827|94.0805|93.085|94.3792|93.2841|91.4921|92.2885|92.9854|92.8858|94.3792|95.0761|93.1845|93.1845|91.6912|92.6867|93.5827|92.9854|91.4921|90.4965|92.0894|92.7863|92.5872|93.1845|89.7996|88.7045|87.1116|87.5098|86.9125|84.5231|83.428|82.7311|82.8307|83.2289|86.0165|87.1116|86.6138|86.5143|86.9125|87.2111|87.4103|87.6094|88.7045|90.8947|89.9987|91.3925|89.4014|91.0938|90.1978|89.7996|89.6005|89.1027|87.908|84.8218|86.5143|86.2156|86.6138|86.0165|84.7222|84.324|84.5231|85.8174|85.8174|85.7178|85.3196|84.1249|85.3196|85.6182|85.22|85.0209|86.3151|83.9258|88.5054|89.0032|87.5098|89.7|88.3063|88.5054|89.4014|90.7952|91.9898|89.8992|89.8992|91.1934|90.6956|91.9898|90.5961|91.4921|91.7907|89.4014|87.8085|87.6094|87.908|88.2067|88.804|89.7996|91.7907|91.8903|93.8814|97.3659|95.8725|93.8814|96.5694|97.1668|96.8681|97.0672|96.0716|95.5739|94.2796|95.3747|95.6734|95.1756|95.773|98.3614|98.461|97.8636|97.7641|98.1623|96.7685|96.1712|93.7818|94.9765|94.877|94.2796|95.8725|95.773|95.773|96.0716|94.1801|94.5783|94.1801|94.0805|94.2796|97.2663|95.8725|97.6645|98.2619|103.5383|106.3259|104.1357|100.9499|105.1312|102.1446|100.3525|102.941|103.1401|103.1401|102.3437|102.7419|98.9|101.8|103.2|106.8|111.4|106.8|106.6|107.6|104.2
05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|47.25|47.48|47.37|48.5|48.73|48.4|48.18|47.88|48.64|48.79|49.38|51.54|51.82|51.58|||51.92|51.14|51.66|52.16|52.2|52|52.32|52.3|52.52|50.78|50.8|51.1|50.8|50.18|49.87|49.95|50.5|50.18|50.24|49.65|49.7|49.75|50.32|49.52|49.35|50.4|50.38|50.32|50.44|50.52|50.28|50.7|50.08|50|49.59|49.19|49.19|48.44|48.22|48.56|49.38|49.36|49.29|49.5|49.08|49.49|48.7|47.65|47.87|47.12|46.76|46.83|46.27|46.11|46.35|45.58|46.15|46.62|46.05|45.42|45.35||45.47|45.53|||44.87|45.2|44.51|||44.65|44.35|44.21|45.5|44.48|44.75|44.16|44.81|44.57|44.74|44.61|44.72|43.8|44.22|44.52|44.62|44.82|45|45.42|45.02|45.3|44.79|45.84|45.65|45.26|46.13|45.46|45.7|45.27|45.23|45.13|45.32|45.04|44.11|44.31|44.1|43.38|43.06|42.24|42.68|43.28|43.71|44.31|44.85|44.69|45.26|45.88|46.72|46.78|49.82|50.72|51.04|50.78|49.54|49.48|49.11|50.08|49.39|48.75|48.87|50.28|50.4|50.9|50.78|50.52|51.42|51|49.93|50.52|50.62|50|50.08|49.45|49.94|50.08|50.76|49.95|49.61|48.55|49.39|50.28|49.79|49.29|49.7|50.42|50.02|50.56|50.82|50.16|50.2|50.54|50.58|50.66|50.74|51.3|51.5|50.2|50.9|50.36|49.93|50.38|51|51.26|50.46|50.7|51.24|51.5|51.88|52.5|53.42|53.18|53.24|54.14|53.44|53.02|54.18|56.36|55.42|55.24|55.78|55.88|54.48|54.48|54.24|54.56|54.84|54.14|53.98|53.84|53.72|53.08|53.18|53.28||52.76|53|53.8|52.64|53.02|52.9|53.62|53.8|53.84|54.2|55.36|54.54|54.6|56.34|56.38|54.42|54.26|54.34|53.94|54.22||54.34|53.42|55.06|54.26|54.66|56.18|56.02|55.12|54.62|53.62
05372|453|/equities/enagas|STOXX600/EAFAVALUE|18.055|18.325|18.135|18.005|18.71|18.35|18.5|18.45|18.395|18.5|18.635|18.655|18.78|18.435|||18.425|18.52|18.48|18.62|18.39|18.365|18.4|18.39|18.015|17.985|17.81|17.79|17.975|17.915|17.79|17.785|17.91|17.76|17.595|17.42|17.52|17.22|17.39|17.595|17.365|17.45|17.43|17.615|17.275|17.11|17.09|17.335|17.61|17.915|17.76|17.36|17.695|17.555|17.885|17.93|18.14|18.415|18.23|18.36|18.175|18.525|19.1|18.42|18.345|17.9|18.02|18.195|18.46|18.26|18.04|18.395|18.43|18.125|18.15|18.22|18.125|18.015|17.65|17.895||17.965|18.285|18.385|18.465||18.225|18.265|17.925|17.945|19.07|19.48|20.1|20.25|20.38|20.11|20.33|20.23|20.13|20.1|19.8|19.8|19.975|19.9|20.42|20.78|20.42|20.6|20.5|20.21|20.2|20.01|19.835|19.855|20|19.57|19.435|19.775|19.845|19.445|18.775|18.785|18.96|18.785|18.72|18.53|18.47|18.9|19.265|19.7|19.71|19.325|19.21|19.53|19.405|19.125|19.185|19.75|19.58|19.53|19.445|19.47|19.3|19.43|19.75|19.645|19.895|19.695|20.04|20.23|19.635|19.655|19.675|19.32|19.55|19.95|20.37|20.27|20.43|20.3|20.4|20.37|20.44|20.01|20.38|20.01|20.24|20.69|20.37|20.49|20.55|20.7|20.81|21.16|21.66|20.99|21.18|21.58|21.4|21.53|21.61|21.86|22.04|21.65|21.54|21.26|21.23|21.28|21.17|21.6|21.37|21.42|22|21.97|21.46|22|22.2|22.1|22.14|22.21|22.04|21.81|21.57|21.68|21.41|21.3|20.85|21.12|21.08|22.89|22.46|22.47|22|21.75|21.79|21.8|21.9|21.44|21.95|21.81|21.93|21.87|21.49|21.59|21.22|20.72|20.78|21.29|21.89|22.09|22.06|22.17|22.29|21.5|20.92|20.21|20.91|20.99|21.13|20.85|20.48|20.74|20.69|20.33|21.27|21.34|21.36|21.72|21.08|20.69|20.59|20.44
05373|13816|/equities/endesa|STOXX600/EAFAVALUE|22.2|22.27|21.96|22.17|22.2|22.24|22|22.15|22.33|22.65|22.63|22.96|22.72|22.62|||22.32|22.56|22.85|22.84|22.74|22.48|22.3|22.5|22.21|22.08|21.66|21.68|21.85|21.75|21.7|21.69|21.6|21.09|20.62|20.57|20.89|20.32|20.78|20.66|20.55|20.7|21.22|21.57|21.38|21.71|21.75|21.86|21.64|21.83|21.93|21.46|21.62|21.19|21.39|21.5|21.64|21.82|21.55|21.51|21.1|21.74|21.51|21.84|21.98|21.92|21.76|22.04|22.43|22.32|22.49|22.68|22.44|21.8|22.43|22.78|22.53|22.64|22.17|22.37||22.35|22.59|23.35|23.19||22.82|23|22.7|22.13|22.7|22.76|22.51|22.28|22.75|22.95|22.77|22.61|22.55|22.72|22.62|22.86|23.29|23.37|23.97|24.29|23.95|23.95|24.3|24.71|24.82|24.69|24.23|24|24.27|24.15|24.2|24.53|24.13|24.17|24.38|24.27|24.22|23.91|23.57|23.01|22.67|22.77|23.57|23.86|24.11|23.78|23.74|23.98|23.97|24.1|23.79|24.18|23.74|23.75|23.31|23.37|23.11|23.13|23.24|23.11|22.95|22.83|22.98|23.11|22.92|22.62|22.46|22.37|22.57|22.96|23.31|23.39|23.78|23.19|23.58|23.29|23.41|23.04|23.43|22.91|23.46|23.51|23.31|23.23|23.3|23.32|23.39|23.62|23.7|23.44|23.4|23.7|23.77|23.94|23.96|24.49|24.68|24.34|24.22|23.97|23.71|24.03|24.1|24.43|24.04|23.96|24.63|24.64|23.76|23.88|24.34|24.3|24.49|24.67|24.45|24.39|24.39|24.09|24.01|23.86|23.41|23.63|23.51|23.45|23.5|23.35|22.54|21.93|21.9|22.67|22.44|22.5|22.9|22.53|22.42|22.13|22.05|22.11|21.59|21.43|21.43|22.08|22.31|22.69|22.62|22.44|22.72|21.96|21.7|21.35|21.67|21.11|20.72|20.52|20.24|20.43|20.34|20.07|20.4|19.92|20.12|20.72|20.56|20.24|20.28|20.07
05374|6963|/equities/enel|STOXX600/EAFAVALUE|8.735|8.718|8.487|8.555|8.662|8.659|8.581|8.509|8.621|8.58|8.594|8.651|8.586|8.554|||8.435|8.493|8.433|8.507|8.427|8.442|8.426|8.4|8.324|8.306|8.064|8.162|8.238|8.181|8.255|8.326|8.215|8.103|8.084|7.873|7.843|7.626|7.802|7.947|7.844|7.84|7.92|7.977|8.077|8.196|8.2|8.303|8.303|8.465|8.468|8.462|8.318|8.284|8.5|8.447|8.556|8.552|8.2|8.221|8.191|8.401|8.241|8.4|8.335|8.345|8.459|8.578|8.574|8.585|8.859|8.833|8.925|8.803|8.948|8.938|8.777|8.929|8.395|8.457|||8.276|8.276|8.345|||8.271|8.071|7.856|8.16|8.173|8.162|8.045|8.122|8.049|8.21|8.12|8.16|8.181|8.206|8.209|8.282|8.32|8.37|8.502|8.47|8.487|8.418|8.08|8.233|8.164|8.122|8.112|8.089|8.02|8.08|8.212|8.047|8.051|7.712|7.611|7.368|7.217|6.986|6.834|6.937|6.95|7.395|7.5|7.569|7.45|7.515|7.582|7.469|7.527|7.463|7.73|7.712|7.687|7.524|7.547|7.596|7.364|7.394|7.468|7.468|7.418|7.5|7.448|7.335|7.37|7.46|7.321|7.259|7.42|7.38|7.575|7.629|7.561|7.66|7.604|7.651|7.473|7.593|7.412|7.58|7.648|7.504|7.589|7.64|7.617|7.798|7.804|7.866|7.731|7.755|7.865|7.788|7.808|7.885|8.008|8.11|7.964|7.865|7.815|7.73|7.833|7.869|7.856|7.729|7.737|7.975|7.9|7.921|7.944|8.134|8.194|8.33|8.322|8.427|8.253|8.169|8.014|8.122|8.03|7.936|8.086|7.975|7.914|7.874|7.947|7.702|7.678|7.724|7.639|7.663|7.624|7.811|7.6|7.6|7.473|7.505|7.566|7.362|7.345|7.327|7.512|7.542|7.577|7.578|7.485|7.504|7.189|6.998|6.901|6.792|6.586|6.516|6.51|6.41|6.33|6.252|6.037|5.964|5.761|5.884|6.03|6.145|6.08|6.2|6.188
05375|6974|/equities/eni|STOXX600/EAFAVALUE|10.102|10.168|10.15|10.074|10.324|10.35|10.364|10.488|10.226|10.162|10.2|10.26|10.456|10.474|||10.57|10.494|10.412|10.348|10.232|10.112|10.246|9.98|10.146|10.174|10.338|10.3|10.24|10.334|10.418|10.3|10.22|10.14|10.18|10.062|9.876|9.66|9.492|9.561|9.482|9.68|9.577|9.424|9.356|9.198|9.097|9.163|9.079|9.123|8.879|8.777|8.844|8.775|8.681|8.611|8.57|8.489|8.311|8.2|8.352|8.548|8.547|8.528|8.353|8.542|8.668|8.901|8.827|8.856|8.831|9.005|9.06|9.054|8.978|9.03|9.068|9.048|8.761|8.448|||8.548|8.562|8.596|||8.584|8.36|8.244|8.621|8.711|8.756|8.752|8.678|8.808|8.936|8.843|8.79|8.767|8.744|8.452|8.499|8.415|8.303|8.582|8.558|8.672|8.62|8.33|8.125|8.077|8.194|8.086|7.968|7.66|7.618|7.592|7.678|7.378|6.542|6.596|6.597|6.514|6.362|6.011|5.918|5.885|6.1|6.245|6.444|6.341|6.34|6.562|6.586|6.563|6.418|6.698|6.686|6.819|6.862|6.885|6.73|6.918|6.69|6.497|6.462|6.688|6.665|6.86|6.689|6.812|6.928|7.056|6.95|7.388|7.594|7.651|7.612|7.476|7.599|7.626|7.628|7.519|7.773|7.645|7.696|7.676|7.776|7.8|7.962|7.986|8.1|8.078|8.191|7.873|7.935|8.128|8.054|8.1|8.179|8.245|8.373|8.244|7.986|7.806|7.942|8.096|7.859|7.534|7.541|7.818|8.41|8.477|8.463|8.52|8.601|8.707|8.929|8.781|8.813|8.895|8.836|8.783|8.66|8.492|8.434|8.698|8.82|8.758|8.674|8.72|8.475|8.49|8.625|8.397|8.481|8.472|8.896|8.803|8.874|8.835|8.896|8.935|8.58|8.587|8.581|9.23|9.376|9.664|9.506|8.964|8.999|8.771|8.34|8.123|8.492|8.45|8.274|8.26|8.174|8.222|8.429|8.384|8.657|8.52|8.514|8.525|8.714|8.631|8.631|8.556
05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|201.361|200.081|200.573|198.899|201.46|204.317|198.8|198.899|200.376|201.657|203.824|201.558|199.391|199.687|||198.012|194.86|192.397|188.604|188.555|186.683|186.387|184.171|186.781|182.89|185.057|183.136|183.481|181.609|181.757|178.999|172.94|174.566|174.073|170.379|172.448|178.161|181.314|179.147|176.536|182.496|182.447|178.95|180.575|178.802|174.369|171.413|171.019|169|168.803|166.882|165.798|165.847|165.995|162.793|166.241|167.374|165.404|163.237|158.163|161.217|159.345|161.858|160.232|160.872|161.956|159.789|159.592|158.557|158.508|160.922|160.725|162.941|160.577|161.02|156.981||149.642|149.74|||147.425|149.79|148.952|||147.622|148.213|147.425|149.79|147.278|149.051|147.918|146.243|145.357|144.519|145.8|144.716|141.268|141.17|141.761|139.889|141.268|140.382|142.401|141.022|140.382|142.5|144.076|143.731|142.352|142.647|143.534|143.337|142.106|142.697|141.909|141.662|144.716|143.879|144.027|140.283|137.081|133.436|131.023|131.614|130.629|134.422|133.042|133.732|123.437|124.324|125.949|127.526|127.821|125.851|128.363|127.23|128.363|128.757|128.067|127.575|127.378|129.299|126.737|128.806|128.215|131.959|129.1511|124.4717|125.2105|125.2598|124.4717|124.0776|127.0823|126.7375|126.7867|126.4912|126.0479|127.5749|126.5897|130.0377|127.2301|129.0526|126.6882|126.1957|128.6585|126.836|126.836|127.5256|129.9884|131.3184|128.5107|129.1511|127.2793|127.2301|128.3137|127.7226|128.2152|125.9986|128.1167|128.1167|127.3286|125.5061|125.112|124.9642|125.6538|122.8955|122.8462|120.4819|121.9596|123.9791|123.7328|125.6046|122.2059|122.3536|126.0972|124.3732|123.9791|122.6492|122.5507|120.6789|118.5116|118.9057|116.1473|115.2114|116.5906|116.0488|116.8861|113.6352|114.2263|114.3741|114.3741|115.4577|113.4382|113.1426|114.9651|115.9995|115.7532||114.8666|112.8471|111.4187|107.7244|109.0051|108.4632|111.0246|112.9949|112.0097|112.5516|110.532|108.3647|106.0004|103.2913|102.9958|105.1138|105.2123|102.3062|100.2374|98.8089||101.9121|100.6314|101.4688|96.8781|93.5089|97.8041|100.9762|101.124|99.8433|96.8978
05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|274.3|281.6|280.5|281.1|297.8|299.9|300.8|301.3|302.9|290.9|294.9|292.1|286.6|288.7|||284.5|287.5|283.7|274.5|268.3|270.9|266|266|261.2|258.5|253.6|255.2|259.4|248.7|247.9|253.1|242.9|241|237.6|239.8|244.7|247.3|248.7|245|235.5|238.2|237.4|239.7|243.4|253.2|252|251.6|255.3|262.1|260|266.1|258.1|264.7|268.6|271.2|279.9|285.2|287.1|271.4|261.1|256.5|256.5|255.8|223.2|226.4|223.3|220|217.5|205.9|207|216.9|212.2|212.3|212.5|216|208.6||208.7|206|||210.4|212.4|203|||196.1|194.85|193.65|190.05|190.85|191|193|191.65|189|194.95|191.2|195.05|190.1|188.8|199|195.5|191.9|190.85|191.05|186.9|188.4|190|190.3|193.5|195.9|194.55|191.45|191.35|191.25|187.3|191.75|186.45|189.55|184.75|186.6|179.7|172.5|168.85|169.55|164.1|167.15|171.15|170.15|175.3|174|178.75|188.4|188.35|190.4|185|188.9|177.6|173.15|176.5|175.2|179|177.8|178.8|177.45|176.8|174.2|178.45|178.4|167.6|159.95|159.75|158.55|154.35|160.55|159.05|158|162.05|160|167.7|169.75|166.3|163.05|167.3|159.05|165|163.4|162.3|159.5|160.9|160.7|166.25|163.2|162.95|162.75|171.5|200.6|200.8|207.7|207|218.5|216.4|215.3|220|222.4|217.4|214.4|211|212.3|205|199.6|211|208.4|205.3|205.8|222.1|214.9|199.9|198.45|197.65|189|189|184.05|188.5|184.4|181.55|182.5|183.9|184.45|177.15|176|165.9|167.15|160.5|159.75|159.7|156.65|159.2|163.2||162.2|159.15|160|156.15|151.3|154.35|163.3|167.3|178|182.2|169.9|160.4|157.7|153.4|148.95|144.4|143.95|149.55|154.75|150.2||157.45|156.1|150.1|142.25|140.55|151.35|157.95|150.8|151.1|144.3
05378|376|/equities/statoil|STOXX600/EAFAVALUE|165.06|164.24|163.12|162.4|165.72|165.54|167.4|164.86|162.92|163.9|161.9|164|168.62|170.16||||167.3|168.6|169.75|167.65|164.45|167.8|164.5|167.3|167.9|170.05|171.95|171.15|175.2|174.9|174.25|172.5|169.15|170.5|173.7|166.5|164.7|164.7|166.25|163.25|170.55|164.15|160.7|156.3|151.85|152.85|156.3|154.55|155.1|151|153.25|154.1|156.65|157.6|156.3|156.6|156.5|156.95|153.75|154.85|155.4|156|159.2|161|163|165.6|168.1|169|167|165.1|167|162.55|162.9|156.75|156.1|154.65|150.7|146.6|144.5|||144.95|145.25|144.35|||142.8|140.6|139.8|146|146.1|146.8|146.4|147.25|148.55|150|150.8|146.5|145.75|148.25|141.8|141.75|142.4|140.2|146.85|143.75|145.75|148.65|141.25|137.15|136.65|139.3|139.4|138.65|134.35|134.45|136.6|135.4|133.2|123.9|125.6|125.1|124.45|125.45|121.25|122.5|120.7|124.05|126.4|131.65|129.5|131.6|132.1|133.55|133.85|132.2|134.3|134.65|133.85|135.85|134.55|133.5|134.25|132.3|129.25|129.5|132.8|134.45|138.45|138.55|138.1|140.5|141.85|139.75|144.45|144.75|143.35|142.8|139.5|141.4|141.1|140.5|134.85|139.55|138.75|139.15|140.45|141.15|141.6|142.75|143.9|144.9|146.55|147.95|142.55|142.7|143.1|143.95|145.4|145.7|150.1|150.3|148.55|145.4|143.4|143.5|143.6|138.65|135.8|134.3|134.5|138.9|138.55|141|144.5|138.15|137.5|140.95|139.95|141.15|141.1|141.2|140.85|138.85|137.95|137.7|139.4|138.8|139.05|137.5|139.95|137.55|136.6|139.95|139.15|141.2|140.05|142.45|140.9|141.65|140|143.25|147.2|141.65|144.05|143.5|149.2|150.65|156.3|153.2|146.9|149.3|145.15||141.15|147.9|150.8|149|149.8|146.05||150.3|146.5|144.65|139.2|135.5|139|142.5|141.25|140.75|138.55
05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|28.63|28.35|28.3|28.43|29.37|29.4|28.91|28.94|29.07|29.28|29.18|29.27|29.5|29.24|||29.1|28.92|29.25|28.69|29.06|28.96|29.27|28.66|28.6|28.73|29|28.61|28.3|28.34|28.45|28.09|28.23|28.5|28.65|28.03|27.69|27.95|27.88|27.89|27.29|28.22|27.73|26.95|26.34|26.41|26.07|26.76|26.92|27.09|26.54|26.38|26.89|27.04|27.02|26.85|26.69|26.22|26.25|25.85|25.25|25.5|25.73|26.11|25.22|26.03|26.38|26.65|26.6|26.67|26.1|26.31|26.15|26.49|26.06|26.33|26.35|25.63|24.8|25.09|||24.94|25.05|25.03|||24.94|24.63|24.04|24.95|25.3|25.35|25.43|25.04|24.54|25.05|25.4|24.94|24.95|25.14|24.66|24.62|24.41|24.1|24.98|24.77|24.6|24.19|23.69|23.44|23.74|23.78|23.46|23.23|22.28|21.65|21.63|21.78|20.44|17.975|18.02|18.055|18.68|17.945|17.58|17.175|17.19|17.74||18.34|17.74|17.78|18.01|17.86|17.49|17.245|17.28|17.39|17.82|18.13|18.525|18.445|18.6|18.065|17.85|17.765|17.875|17.745|18.125|17.6|18.045|18.16|18.515|18.39|19.41|20.11|20.53|20.27|20.49|20.27|20.61|20.35|20.3|20.49|20.28|19.95|19.945|20.38|20.38|20.83|20.3|20.68|20.5|20.4|19.995|20.06|20.39|20.28|20.31|20.7|20.78|21.01|21.04|20.26|19.845|19.905|20.22|20.03|19.475|18.9|19.76|20.44|20.87|21|21.1|21.56|22.06|22.28|22.04|22.25|22.71|22.78|22.42|22.43|22.13|21.44|22.01|22.44|22.7|21.69|21.91|21.05|20.95|21.09|20.61|20.86|20.27|21.58|21.24|21.7|22|22.5|23.12|22.54|22.5|21.73|23.29|24.16|24.94|24.83|22.92|22.18|21.3||19.765|20.65|20.88|19.655|18.09|17.95|17.915|18.665|18.46|18.9|17.84|17.85|18.765|19.395|19.695|19.61|19.14
05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|277.6|288.5|288.2|281.5|283.1|280.3|277.5|277.7|279|279.8|278|280.1|278.3|275.9|||273|275.9|273.4|268.4|269.5|278.3|276.6|277.4|275.8|271.5|272.6|270.5|273.7|271.3|271|267.2|268.8|265.2|270.2|265.9|266.6|261.2|261.6|260|253.8|258.4|259|258.8|257|258|261|263.6|262.8|262.5|263.5|263.6|263.1|263.9|264.2|268.3|271.7|274.1|271.8|269.1|267.3|273.7|277.8|270.9|269.3|261.6|261.5|266.9|264.2|264|265.3|269.5|266.3|261.9|260.1|264.3|264.5||265.1|267.6|||264.5|266.5|264.5|||261.8|262.1|261.7|262.4|264.4|270|266.2|271.4|268.8|271.8|263.4|263.8|258.9|260.7|265|265.7|265.7|271.9|273.7|272.3|269.8|260.1|266|272.2|270.5|271.8|272.5|271.3|273.3|276.1|278.5|269|267.9|265.2|265.7|266.7|260|263.5|257.9|263.8|271|273.4|268.6|272.7|275.5|298.3|300.4|299.4|302.3|298.1|301.6|301|303.9|296.3|294.7|295|297.8|298.8|297.3|301.6|302.8|305.2|307.1|304.7|302.4|306|303.3|301|306.4|307|302.1|301.6|301.4|302.7|301.2|303.4|297.6|298.9|295|298.8|300.1|295|297.6|298.9|305.5|305.7|303.8|303.5|300.3|300|296.9|294.4|292.5|290|294.1|294.6|288.7|286.6|289.1|288.8|291.2|292|290.6|288.5|291.3|293.9|288.5|286.3|287.3|289|287.9|290.4|292.1|290.2|291.6|294.6|292.5|295.8|295.5|294.7|298.4|302|305.3|302.4|305.7|301.1|301.1|300.2|298.9|296.4|292.9|296.5|296.3||300.5|300.4|294.8|290|285.5|285|294.7|287.1|290.4|284.1|294.8|300.2|302.3|306.4|310.8|310.2|303.6|306.8|311.2|306.3||306.2|307.6|311.8|303.5|300.3|312.7|315.1|315.1|312.6|306.3
05381|535|/equities/colruyt|STOXX600/EAFAVALUE|47.94|48.7|49.09|48.45|48.63|47.78|47.12|47.64|47.49|48.37|48.95|49.11|49.58|49.42|||49.52|49.62|49.46|49.58|49.4|48.6|48.7|49.11|48.97|48.95|48.36|48.02|48.01|48.11|48.04|48.26|48.14|47.65|47.65|48.26|48|47.42|47.52|47.71|48.43|49.05|48.76|48.99|48.46|48.94|48.78|49.42|49.44|49.85|49.42|49.93|50.11|49.99|50.22|49.75|49.6|50.16|50.2|49.27|49.62|50.24|50.52|49.5|49.95|49.17|49.17|48.21|48.64|48.78|49.48|49.64|50.48|48.04|47.61|47.66|47.95|48.15|48.39|48.23||47.29|47.45|47.55|47.53||47.61|47.43|47.51|47.51|48.18|47.51|48.15|47.91|48|48.03|48.23|48.38|48.27|48.03|47.51|48.45|47.9|47.67|48.8|47.98|47.66|47.76|47.23|47.46|48.38|48.54|48.43|48.45|48.16|48.07|47.79|47.72|47.2|47.52|49.38|49.74|50.28|50.24|49.99|49.58|50.32|51.06|51.75|52.14|51.9|51.61|52.12|52.14|52.17|52.14|51.76|52.31|52.43|51.69|51.82|51.45|51.51|51.71|52.74|52.27|53.83|54.01|53.6|54.54|54.63|54.77|54.83|54.28|53.68|53.36|52.7|52.14|51.71|51.71|52.47|52.62|52.31|51.55|51.8|51.71|51.9|52.39|51.51|51.71|52.21|52.82|52.99|52.53|52.45|52.19|51.82|51.41|51.06|51.02|50.77|49.95|49.62|48.58|49.01|49.23|48.58|48.86|48.68|48.51|48.35|48.1|48.9|48.84|47.75|47.85|47.32|47.36|47.59|47.12|47.35|47.48|47.77|48.2|47.93|48.17|47.32|47.32|47.49|46.96|46.91|47.15|46.75|47.77|47.17|47.5|47.09|47.63|49.07|49.11|48.48|50.55|50.69|53.46|52.74|52.31|52.51|52.74|51.39|51.22|51.76|51.82|52.14|51.75|53.17|53.05|52.45|51.04|51.26|50.59|51.08|50.71|50.67|51.63|54.77|54.73|52.55|54.85|58.54|56.8|54.11|56.49
05382|6978|/equities/eurazeo|STOXX600|68.8|68|68.45|68.35|69.1|68.7|68|67.75|68|66.6|65.75|66.3|65.75|65.5|||66.05|65|65.5|65.35|65.8|65|65.45|65.85|66.15|65.75|66.7|66.25|66.75|67.15|66.2|65.7|61.7|61.55|61.55|60.7|61.15|61.75|62.05|62.35|60.75|62.1|62.8|62.3|61.6|61.95|61.85|61.45|61.45|61.75|62.05|62.55|62.15|61.9|61.05|60.9|60|59.7|59.8|58|58|58.25|58.05|57.55|57.85|57.55|57.85|57.9|57.75|58.2|58.45|58.05|57.6|57.7|56.7|57.35|56.6|56.85|56.3|56.7|||56.35|56.7|56.35|||55.9|55.5|54.75|56.8|56.15|56.05|55.9|55.35|53.5|53.95|54.7|53.75|54.1|55.35|53.65|53.3|52.9|51.7|52.05|52.2|52.4|53.25|52.15|51.95|51.9|53.25|50|51.35|49.98|49.78|49.74|49.82|44.08|41.96|42.12|40.8|40.78|39.16|38.46|39.14|39.42|41.86|43.5|43.18|42.38|43.08|42.94|43.96|43.36|44.9|45.82|46.12|46.42|46.66|47.28|47.66|46.96|46.78|45.24|45.5|46.18|46.06|46.26|44.36|45.26|45.76|45.82|45.86|47.18|47.1|47.12|47.48|47.2|46.38|46.28|45.96|45.16|46.4|46.74|47.9|47.92|43.98|44.8|44.7|44.4|44.22|45.24|44.3|43.08|42.96|43.34|43.48|43.74|44.32|44.32|43.76|44.5|43.94|44.14|44.16|44.5|43.82|44|45.18|44.72|45.04|44.54|45.24|45.68|46.8|46.6|47.08|46.64|46.44|46.34|46.54|45.58|46.38|44.6|44.42|45.46|45.96|47.66|47|47.26|46|44.82|45.78|44.98|45.16|45.92|46.84|46.16|48.44|47.38|47.22|48.4|45.26|46.24|45.24|49.12|49.54|50.4|49.52|47.24|47.54|45.34||43.54|45.56|44.7|43.46|42.94|41.98|41.62|41.72|42.26|40.96|38.1|41.1|44.22|44.54|44.42|43.6|41.7
05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|1449.6|1411|1409.8|1395|1426|1409.6|1422.4|1402|1409.6|1355|1354.6|1344|1318.4|1311.8|||1280|1286|1264.5|1266|1301.5|1269.5|1260|1251|1215.5|1214.5|1170|1155|1156|1125|1102.5|1114.5|1050|1064.5|1010.5|1019|1069.5|1115.5|1123|1082|1051.5|1084|1083|1095.5|1138|1078|1039|1057|1048.5|1049|1037.5|1023|969|930.8|929.4|911|891.8|894|869.6|845.4|815.6|841.2|840|865.8|895.8|872|875.4|862.2|839.8|840|820.6|840.4|818|820|810|810.6|811.8||842|816.2|||834.8|822.8|823|||792|775.8|775.8|791.2|795.6|798.6|810|813.2|791.2|778|761.8|754|733.8|733.8|755|730|725.8|733.2|690.2|649|650|647.8|648.4|660|649.8|660|656.4|652.6|649.4|650.4|659|637|675.8|708.4|701.2|691.2|661|660.2|661|655.6|658.6|690|677.2|703.4|694.6|708.8|705|708|715.2|716.8|729|740|761.4|756.2|707.2|690|666.6|675|651|618.2|594.8|611.8|604.2|578|574.6|569|568.4|571.8|593|582.8|584.8|585|573.4|562.8|560|570|568|580.8|573.6|600|637|652.8|647.8|654.4|648|650.2|641|633.6|633.8|623|617.6|612.8|627.2|607.2|618.6|603.6|615.4|608|635.8|636|638.4|634.2|638.8|598.4|598.8|602|580|592|603|645|643.6|631|695|684|668.2|668.2|680.2|689.6|662.2|669.4|661|677.8|664|659.2|630.8|610|555.6|559.6|577.6|565.6|576|612|597.8||588.4|556.6|555|545|541.6|562.4|572.4|565.2|577|593.2|591|600.6|590.2|572.4|555.8|561.6|539|565.4|552|537.4||527.2|530.2|504.6|492|485|497.6|497.9|508|495|479.7
05384|13380|/equities/exor|STOXX600/EAFAVALUE|69.76|69.96|69.6|69.48|72.46|73.5|72.56|72.64|72.98|71.44|71.78|72.14|73.16|72.66|||72.04|71.94|71.4|70.4|71.14|70.92|71.4|70.5|72.5|71.04|72.62|71.56|71.92|72.86|72.8|71.98|72.16|72.1|71.08|67.64|69.04|68.82|68.56|68.8|66.5|67.44|67.46|66.68|65.52|66.1|64.48|65.32|67.16|67.9|67.5|66.96|67.9|68.54|68.74|67.94|66.86|64.52|64.6|62.26|61.38|62.88|61.76|64.16|62.98|64.74|65.7|66.9|66.18|66.82|65.1|66.26|65.48|66|66|67.16|67.78|66.8|65.56|66.5|||66.22|66.48|66.6|||65.66|65.36|62.14|62.56|61.9|61.4|60.32|59.64|59.2|60.2|60.16|59.7|59.54|59.82|59.7|59.44|59.44|58.38|58.72|58.24|58.62|59.1|56.92|56.7|56.86|58.14|57.12|56.44|54.56|53.32|54.5|53.98|53.42|50.52|50.84|49.72|48.72|47.12|44.6|43.99|44.08|46.72|48.24|48.65|47.45|46.32|47.75|47.55|46.71|45.39|47.22|47.23|48|48.04|48.1|48|48.12|48.05|48.57|48.18|46.48|46.74|47.7|46.24|46.73|46.92|47.46|47.12|49.67|51.02|51.62|52|49.1|49.06|49.59|50.42|49.28|50.76|49.2|51.3|50.38|49.33|49.4|50.04|50.74|51.12|50.78|52|50.6|51|51.66|51.14|51.86|51.32|51.8|52.5|52.9|50.96|50.52|50|50.24|49.41|49.64|47.65|47.53|49.03|49.26|49.37|49.55|50.68|51.64|50.8|50.96|50.66|51.66|52.2|51.66|51.16|49.61|49|50.2|50.98|51.78|50.8|51.3|49.73|50.84|50.9|49.1|49.98|49.09|52.32|50.68|51.12|51.16|51.74|51.7|50.4|48.57|48.47|52.52|54.04|54.06|55.24|52.54|53.7|50.88|49.21|48.46|49.33|49.24|48.8|47.63|46.17|45.44|44.58|44.96|43.99|43.19|41.88|43.89|47.3|47.52|48.5|47.7
05385|18980|/equities/fabege|STOXX600|132.95|132.97|131.32|132.6|132.71|132.9|131.42|130.68|130.73|129.79|128.41|128.2|124.57|123.96|||121.86|118.48|117.8|118.04|118.29|120|122.05|121.4|118.31|118.62|120.07|122.37|124.38|123.05|123.16|122.56|120.28|120.06|119.93|119.96|120.83|121.08|119.7|119.9|116.83|117.75|118.14|118.5|117.21|117.05|117.36|118.45|120.23|120|119.95|119.32|119.38|119.06|120.34|121.19|127.76|130.33|129.76|126.36|124.82|123.39|125.81|125.98|125.64|126.05|132.26|133.2|131.78|130.47|129.24|129.19|127.3|124.59|125.42|127.75|127.47||129.71|129.65|||130.63|131.35|128.84|||127.43|123.38|123.3|126.48|127.06|128.78|126.6|126.35|127.9|129.44|128.59|129.75|128.99|129.1|129.15|132.33|132.75|135.85|134.25|134.61|131.59|131.39|132.25|130.55|131.85|134.05|134.28|135.5|133.06|135.16|137.28|131.62|127.35|121.5|119.62|115.85|115.15|111.33|112.07|111.6|110.51|113.55|116.38|119|119.81|119.16|123.29|121.57|118.95|121.69|122.28|120.9|121.12|122.79|123.84|124.01|124.21|123.4|123.79|125.95|122.11|122.79|123.1|121.76|124.69|125.98|124.82|129.22|131.56|132.28|128.5|125.38|122.85|121.85|119.59|120.1|117.94|111.86|113.5|114.58|110|105.71|105.51|108.11|108.05|110.74|106.3|108.76|109.68|108.84|106.39|107.32|111.42|111.7|114.94|111.76|113.31|112.61|113.13|113.26|113.44|111.81|110.15|112.36|112.28|112|106.65|106.05|107.22|109.89|109.21|105.14|105.15|104.86|106.62|107.74|108.22|110.81|110.07|110.02|111.25|108.33|114.13|113.09|112.96|111.24|109.25|106.61|109.27|107.91|109.84|114.14|116.66||120.12|121.7|118.39|113.02|117.5|114.06|116.72|116.91|120.81|123.56|120.9|118.82|113.21|111.55|113.76|110.24|110.01|112.39|111.46|106.55||107.35|106.05|104.79|103.76|103.22|111.04|110.94|127.48|117.1|111.73
05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|82.4168|82.8335|81.0502|82.5335|81.5502|81.3168|79.2335|78.5002|78.8335|77.8335|77.3335|77.4335|76.7835|75.0002|||73.9001|72.1001|72.5168|71.6335|72.0835|71.9668|72.2335|72.4835|70.5335|72.2168|70.6168|72.1001|73.0001|72.1001|72.1168|72.6335|70.3168|69.1668|68.9668|68.8335|70.5001|69.1835|68.6668|68.6335|67.4668|66.6668|66.5668|67.3168|67.4168|66.9001|67.3668|68.0001|68.9668|70.8335|69.7668|71.9668|68.4668|69.6168|70.3668|71.3168|72.6668|72.7501|72.6835|71.3501|69.9001|70.8001|70.8335|72.0001|70.7668|72.0001|72.0501|73.0835|72.7668|71.7501|71.9001|72.0501|69.7335|67.5501|67.4001|68.4668|68.1668||70.2668|71.4501|||71.4835|72.3835|70.9168|||70.6668|70.0001|68.7168|70.3835|71.5001|70.9001|70.6668|71.2168|71.1501|71.9501|71.2835|71.3835|72.1501|71.7168|71.1835|72.7335|72.1001|71.4668|75.2668|74.4501|74.5835|75.4335|79.2668|80.5668|80.4002|80.0002|79.4168|80.5002|78.6168|79.5002|80.8335|78.0002|77.7835|78.6502|77.6502|74.9668|72.4501|70.7335|69.9001|69.2835|68.0835|71.7168|71.7668|74.8001|74.3335|74.1002|76.3335|76.8335|75.9835|76.8502|77.6835|78.1502|78.7668|78.0668|77.5668|76.4835|77.2002|76.5668|76.7335|76.0668|75.8668|75.6002|75.58|74.17|72.88|72.18|72.12|71.77|73.83|73.98|73.45|72.27|69.8|69.28|68.72|68.37|65.7|63.85|59.98|61.78|61.3|59.27|57.43|58.68|58.58|60|59.45|59.67|59.92|60.23|58.18|57.83|59.6|60|61.8|60.87|61.7|61.83|62.37|62.45|61.9|60.45|59.73|60.18|59.58|61.9|59.33|58.07|58.23|60.63|61.87|60.37|60.2|59.78|60.33|61.78|59.7|59.78|60|59.18|60.37|59.97|61.2|61|60.98|60.53|59.18|58.33|59.27|59.4|60.3|61.12|61.33||63.38|62.92|62.07|60.02|59.87|59.33|61.67|61.68|64.13|66.35|66.07|66.52|64.25|63.77|64.1|64.45|62.75|63.17|64.45|62.35||63.22|62.83|61.4|58.8|57.18|60.23|64.4|65.75|67.9|64.9
05387|959205|/equities/ferrari-nv|STOXX600|215.9|213.08|214.75|209.85|212.2|212|210.95|207.42|210.2|211.98|209.2|209.17|208.8|209.19|213.52||208.04|209.28|208.77|204.43|204.26|203.95|200.35|202.82|208.06|197.06|194.65|197.54|196.62|195.63|195.81|196.82|191.83|193.03|188.52|188.9|187.78|191.45|196.48|197.7|197.38|194.83|196.41|196.81|196.72|198.29|199.45|199.93|201.97||205.35|204.93|207.15|209.18|208.68|202.68|201.33|200|207.79|216.99|208.18|206.98|207.25|208.5|210.16|212.07|216.14|213.65|210.43||210.07|216.16|221.69|217.96|217.96|217.97|222.1|221.75|226.08|227.01||229.52|229.69|229.64|228.61||225.53|225.34|227.54|224.64|225.73|223.73|222.19|221.03|216.4|214.89|213.93|214.95|214|210.66|210.34|215.35|214.77|214.39|211.11|212.74||212.39|210.3|209.96|209.74|214.17|214.03|210.35|207.67|206.69|205.48|209.27|204.6|205.8|208|207.09|202.2|196.01|183.18|178.42|178.57|177.12|185.34|185.42|189.97|190.1|189.93|192.54|189.37|192.52|187.71|185.76|184.19|184.9|182.84|181.32|183.4|176.49|182.63|180.87|184.6|184.09|182.35|183.28|181.25|182.83|181.58|183.3|184.1|187.92|190.14|188.85|191.58|191.99|191.72|187.86|189.42|185.84||191.74|190.97|196.69|195.57|194.75|196.3|195.51|199.29|197.31|195.43|193.81|195.02|194.71|196.3|197.19|194.3|194.32|192.63|185.49|184.25|185.95|186.64|186.73|185.51|186.45|181.7|181.02|182.2|178.89|179.93|179.19|182.18|183.03|180.85|180.79|177.56|177.39|179|178.1|176.33|179|177.56|175.91|173.51|176.01||172.16|171.94|171.01|170.98|169.62|170.09|168.69|173.05|171.45|168.21|168.58|169.81|169.69|169.7|167.89|165.29|175.68|174.51|172.6|170.85|173.99|176.19|171.21|169.45|168.71|166.69|163.37|162.78||160.48|158.76|158.79|158.25|162.76|157.39|154.81|154.76|156.91|160.05|159.87|157.28
05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|21.2148|21.2816|21.1099|20.7951|21.6155|21.2625|21.1385|21.4151|21.1385|21.0717|21.2339|21.3675|21.0622|21.0527|||21.4915|21.2053|21.1767|21.1099|20.7188|20.5757|20.7379|20.0988|20.0988|20.0415|20.6329|21.0622|21.4342|21.4342|21.4628|21.0336|21.3102|21.2244|20.6043|19.7935|20.3754|19.8889|20.0606|20.4803|19.6886|20.3945|20.528|20.3277|19.555|19.3261|19.1162|19.1544|19.3738|19.6313|19.6027|19.8889|19.8794|20.0797|20.9382|20.5376|19.9366|19.7172|19.9366|19.2402|18.8921|19.8221|19.2021|19.2212|19.2402|19.2498|19.4406|19.9461|20.0129|19.8507|19.6981|20.0511|20.0797|20.7188|20.6806|21.2053|20.8142|21.1004|20.881|21.1862||21.5582|21.6822|21.7967|21.8635||21.4819|21.5392|21.3961|21.0527|21.7872|22.4644|22.1115|22.1497|22.2164|21.9303|22.0352|21.978|22.2546|22.474|22.4358|22.3214|22.5121|22.2737|22.245|22.5217|22.474|22.5503|22.5598|22.3404|22.3595|22.0161|22.5026|22.5312|22.7315|21.978|21.8444|22.1497|22.3691|21.5678|18.9827|19.0972|18.8682|18.688|17.9121|17.5762|18.0399|18.4136|19.0098|19.2558|19.5491|19.3409|19.587|20.0695|19.568|19.445|19.1138|19.8992|19.3693|19.5586|19.8708|20.1358|20.0128|20.2738|20.0908|20.0812|19.7441|19.9849|20.3605|20.8613|20.2257|21.054|20.9962|20.6976|20.7843|21.5066|21.8437|21.7089|21.5259|21.0925|20.8035|21.0347|21.6704|21.7956|22.489|21.9111|22.2482|22.1904|21.6126|21.5548|22.1616|22.229|22.3157|22.3349|22.3927|21.94|21.9111|22.2771|21.9882|21.7763|21.7474|21.9978|22.0845|22.0267|21.7956|21.2081|20.9576|21.1792|20.7072|20.2931|19.9753|20.505|21.1888|21.0154|21.1888|21.574|22.1423|22.489|22.3927|21.9689|22.0845|22.6046|22.6046|22.2771|22.6528|22.3542|22.2675|22.5468|23.1921|23.3462|23.2114|23.3077|22.6335|22.8261|23.0862|23.3558|23.6929|23.6255|24.1938|24.1456|24.1745|24.2323|24.2612|24.6946|23.9048|23.6929|23.7218|24.5501|24.8679|25.0606|25.0413|24.7042|24.9739|24.5308|23.8663|23.5196|23.9048|23.3269|23.3558|23.2306|21.9497|21.9786|22.0652|21.94|22.0652|21.7667|21.757|22.7136|22.6277|21.8444|22.4462|21.1663
05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|13.835|13.81|13.905|13.92|14.41|14.345|14.225|14.42|14.155|14.085|13.97|13.985|13.975|13.845|||13.955|13.955|14|13.82|13.93|13.935|14.015|14.205|14.61|14.4|14.625|14.46|14.44|14.435|14.68|14.895|14.73|14.665|14.8|14.445|14.375|14.51|14.545|14.815|14.57|14.7|14.875|14.535|14.69|14.85|14.675|14.9|15.055|15.185|15.065|14.785|15.005|14.625|14.95|14.6|14.46|13.615|13.385|13.11|12.875|13.135|12.955|13.195|13.04|13.305|13.41|13.465|13.49|13.84|13.685|13.84|13.89|14|13.735|13.605|13.735|13.455|13.44|13.69|||13.4|13.385|13.425|||13.235|13.05|12.81|12.795|13.075|13.015|13.185|13.11|12.96|13.23|13.245|13.065|13.14|13.23|13.23|13.04|13.185|13.135|13.115|12.97|13.03|12.84|12.685|12.555|12.46|12.67|12.38|12.31|12.21|11.99|12.145|12.04|12.185|12.46|12.475|12.52|12.37|12.02|11.75|11.66|11.34|11.495|11.265|11.56|11.57|11.57|12.01|12.185|12.185|12.045|12.24|12.15|12.31|12.265|12.25|11.94|12.19|12.09|11.81|11.84|11.755|11.67|11.71|11.525|11.72|11.39|11.54|11.415|11.855|11.835|12.095|12.29|12.29|12.285|12.44|12.485|12.345|12.58|12.145|12.145|12.75|12.81|12.7|12.83|12.86|13.015|13.06|13.05|12.89|12.885|12.96|12.785|12.78|12.795|13.05|13.1|13.34|12.575|12.56|12.335|12.485|12.455|12.705|12.275|12.18|12.695|12.575|12.785|12.82|12.995|13.18|12.98|13.06|12.84|12.83|12.84|12.54|12.615|12.55|12.465|12.87|12.9|12.935|12.48|12.49|12|12.015|12.135|11.815|12.035|11.905|12.4|12.11|12.105|11.995|12.415|12.105|11.68|11.58|11.58|11.68|11.285|11.265|11.27|11.025|10.855|10.745|10.56|10.505|10.595|10.015|10.215|10.16|10.165|9.896|10|9.856|10.23|10.06|9.922|10.07|10.5|9.99|9.678|9.436
05390|574|/equities/fortum|STOXX600/EAFAVALUE|23.24|23.13|22.56|22.46|22.69|22.56|22.42|22.35|22.36|22.39|22.31|22.28|22.22|22|||22.86|22.76|22.89|23.29|23.33|23.21|22.87|22.63|22.63|22.57|22.34|22.45|22.54|22.55|21.97|22.09|21.7|21.4|21.13|20.77|20.8|20.55|20.92|20.69|20.69|20.98|21.04|20.98|21.08|21.36|21.43|21.64|21.74|21.8|21.76|22.07|21.7|21.59|21.78|21.68|21.6|21.5|20.78|20.24|19.98|20.46|20.45|20.84|21|21.14|21.3|21.2|21.21|21.07|21.12|21.63|21.39|21.23|21.27|21.84|20.99||20.28|20.21|||19.7|19.84|19.68|||19.3|19.01|18.57|19.25|19.43|19.08|18.88|18.79|18.61|18.63|18.44|18.24|18.32|18.45|18.3|19.02|19.03|19.2|19.29|18.84|18.68|18.16|17.88|17.91|17.58|17.67|17.62|17.36|17.25|17.24|17.57|17.54|17.72|16.87|17.07|16.95|16.86|16.43|16.15|16.02|16.16|16.67|17.07|17.39|17.39|17.38|17.93|18.09|18.12|17.92|18.49|18.05|18.41|18.3|18.2|17.7|17.93|17.77|17.63|17.61|17.27|17.14|17.11|16.93|16.99|17.12|17.14|17.02|17.6|17.45|17.4|17.41|17.02|16.91|17.07|17.21|16.93|17.36|16.93|17.25|17.5|17.43|17.71|17.43|17.06|17.28|17.14|17.12|16.63|16.75|17.02|17.89|17.8|17.68|17.96|18.09|17.73|17.82|17.77|17.4|17.5|17.57|17.58|17.22|16.96|17.7|17.56|17.74|18.03|18.36|18.22|18.01|17.84|17.91|17.98|17.86|17.71|17.66|17.34|17.05|17.13|17.25|17.5|17.4|17.3|17.16|16.91|16.95|16.71|16.75|16.57|16.9|16.93||17.66|17.42|17.36|16.64|16.7|16.38|17.27|17.47|17.73|17.79|17.69|18.04|17.55|17.23|17.22|17.16|16.9|16.52|16|15.79||15.7|15.55|15.86|14.92|15.26|15.51|16.09|15.41|15.59|15.09
05391|15225|/equities/galapagos|STOXX600|67.34|68.7|68.92|65.5|65.59|65.74|66.88|68.41|65.12|64.71|65.55|65.56|65.1|67|||67.38|66.12|64.62|65.02|64.48|64|66.24|66.54|68.78|68.48|68.32|66.9|68.74|69.5|68.62|69.54|69.6|71|68.86|69.2|71.38|68.7|70.3|69.92|68.26|70.6|70.28|70|70.52|70.88|69.3|69.98|69|66.52|70.68|71.22|73.38|90.28|89.2|87.56|87.6|86.58|87.56|85.98|86.04|88.6|90.5|91.56|90.94|89.56|91.5|89.44|87.66|84.44|82.42|83.92|83.76|84.82|83|84.08|80.2|80.32|80|81||80.48|81.54|80.76|80.38||81.24|81.6|79.6|79.52|80.24|78.18|79.12|97.06|98.12|97.7|97.62|98.1|97.9|98.98|100.3|101.35|103.1|105.35|103.15|105.1|105.4|101.65|104.8|105.1|105.35|104|105.3|105.65|106.5|105.55|106.5|104.75|102.95|103.8|101.05|108.1|108.5|102.9|98.28|101.4|100.3|103.1|108.25|108|107.75|103.75|104.25|111.8|111.45|109.3|117.7|122.35|124.65|125.05|123.75|121.1|118|122.4|123.3|121.3|120.65|121.2|121.95|121.85|118.3|114.95|118.7|116.25|118.7|117.7|119.15|116.35|115.55|114.5|115.5|107.95|108.65|103.45|106|102.45|107.25|110.6|110.5|113.9|110.85|111.4|113.5|110.8|114.5|117.3|121.95|118.55|156.7|161.4|157.95|164.5|161|159.35|154.75|161.3|158.5|160.2|161.4|164.05|157.6|157.85|158.55|164.95|165.6|167.6|176.85|178.5|183.4|185.85|177.55|172.9|175.35|165.55|172.6|171.6|177.85|175.5|180.5|179.9|178|177.2|178.4|175.05|176.45|177.5|184.15|178.05|186.8|186.5|186.55|179.65|183.2|178.95|174.25|172.2|174.65|178.5|180.75|176.75|176.8|173.9|178|177.05|180.55|183.35|186.6|177.9|188.1|194|185|185.4|201.5|205.5|202.2|200.9|194.9|206.5|213.1|209.3|201.4|209.7
05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|9.35|9.41|9.43|9.31|9.65|9.73|9.8|9.98|9.57|9.66|9.72|9.84|10.04|9.97|||10.01|9.92|9.94|10.05|10.05|9.71|10.06|9.89|10.07|10.25|10.23|10.34|10.43|10.63|10.83|10.69|10.53|10.3|10.38|10.46|10|9.74|9.67|9.6|9.28|9.67|9.45|9.21|9.39|9.49|9.43|9.58|9.46|9.47|9.01|8.92|8.84|8.87|8.54|8.32|8.24|8.34|8.25|8.12|8.28|8.5|8.58|8.62|8.58|8.8|8.95|9.32|9.23|9.05|8.95|9.39|9.26|9.51|9.22|9.31|9.33|9.25|8.98|8.5||8.75|8.76|8.76|8.83||8.8|8.65|8.36|8.28|8.78|8.78|8.81|8.88|8.96|9.06|9.31|9.16|9.22|9.15|9.33|8.86|9.05|9.06|9.04|9.56|9.5|9.72|9.82|9.2|8.85|8.82|8.99|9.02|9.14|8.65|8.64|8.81|8.87|8.26|7.04|7.16|7.25|7.35|7.3|6.95|6.82|6.86|7.4|7.75|8.14|8.01|7.86|8.09|8.18|8.17|8.07|8.32|8.23|8.28|8.42|8.49|8.27|8.43|8.24|7.8|7.79|7.91|7.76|8.12|7.81|7.98|8.28|8.55|8.43|8.71|9.04|9.1|8.98|8.84|8.95|9.03|9.06|8.81|9.11|8.89|8.89|8.88|8.97|8.97|9.14|9.11|9.21|9.18|9.37|8.96|9.13|9.33|9.43|9.45|9.53|9.67|9.81|9.61|9.34|9.15|9.31|9.39|9.27|9.12|8.9|9.09|9.4|9.59|10.12|10.35|10.35|10.42|10.62|10.34|10.4|10.45|10.45|10.58|10.51|10.46|10.42|10.69|10.62|10.55|10.38|10.53|10.29|10.29|10.43|10.4|10.65|10.58|10.88|10.73|10.94|10.99|10.96|10.94|10.65|10.8|10.75|11.25|11.48|11.87|11.98|11.65|11.75|11.7|11.21|10.71|11.02|10.89|10.4|10.45|10.45|10.44|10.71|10.44|10.67|9.94|9.58|9.72|10.01|10.13|10.26|10.38
05393|457|/equities/gamesa|STOXX600/EAFAGROWTH|31.92|32.2|30.18|29.34|29.83|30.39|29.81|29.89|29.86|29.52|30.94|31.39|30.59|31.57|||32.45|33|31.28|29.57|29.06|27.75|28.34|28.8|28.52|27.76|27.95|28.12|29.3|29.35|29.85|30.23|28.81|28.89|27.58|27.03|28.4|28.74|30.39|31.15|30.8|31.17|30.4|30.86|32.17|33.23|33.31|34.33|35.08|33.94|33.69|33.59|32|32.24|33.58|33.65|34.28|34.54|33.53|32.84|33.89|33.72|33.4|35.47|36.64|35.74|35.96|34.63|34.98|34.1|34.24|35.82|36.06|35.49|37.16|37.21|38.48|36.2|34.39|33.96||33.09|32.58|32.71|32.74||31.65|30.92|31.2|29.88|29.48|28.45|28.69|28.65|28.5|28.92|28.63|28.52|28.96|29.3|28.14|28.08|28.27|28.87|29.93|28.86|27.89|27.73|27.39|27.9|28|27.51|27.39|27.26|27.06|27.42|27.7|27.56|25.83|25.36|25.74|26.56|25.27|25.71|24.6|24.33|24.5|24.43|24.77|24.74|25.34|25.17|25.25|25.79|25.9|25.86|26|26.47|25.73|25.53|24.98|25.05|24.94|24.17|24.45|24.13|24.39|23.09|22.8|21.96|21.65|21.64|21.81|21.59|22.07|22.35|22.6|23.04|22.54|22.22|22.02|22.08|22.22|21.46|22.01|20.83|22.03|22.81|22.32|22.44|22.27|22.2|23.26|22.91|22.8|22.88|22.78|23.11|22.99|22.88|22.54|22.67|22.39|22|20.8|20.66|20.47|20.6|20.19|20.52|19.875|20.4|18.99|19.04|19.44|19.085|19.43|19.38|18.935|19.075|18.55|18.145|18.085|16.9|17.365|17.31|17.125|16.475|16.525|16.245|15.985|16.2|15.6|15.78|15.68|15.4|15.36|15.135|15.205|15.045|14.15|14.1|15.255|15.005|14.98|14.84|14.785|15.895|15.65|15.51|15.545|15.23|15.37|15.355|15.18|15.135|14.85|14.44|14.48|14.085|13.715|13.84|13.505|13.095|14.045|13.765|13.645|13.76|13.84|13.615|13.6|13.465
05394|545|/equities/gbl|STOXX600/EAFAVALUE|91.02|91.26|90.88|90.58|92.32|91.78|91.2|91.72|91.76|91.52|91.4|91.32|90.66|90.34|||89.2|88.26|88.92|88.32|88.2|87.76|88.2|87|87.32|86.72|88.14|87.86|88.4|87.78|88.54|86.84|86.02|85.4|85.3|83.94|84.26|83.78|84.18|83.8|82.16|82.9|83.14|82.6|82.66|83.82|82.98|83.96|85.38|85.6|84.94|85.16|84.68|85.04|85.54|85.46|85.4|84.16|85.02|83.08|81.78|82.94|82.66|84.14|83.1|84.38|85.12|84.54|84.06|84.42|83.8|84.4|84.48|84.4|84.5|85.6|84.64|84|82.94|83.74||82.52|82.96|83.2|82.74||82.5|82.22|81.38|80.44|81.56|83|82.3|82.36|81.72|81.48|82.06|81.86|82.48|82.16|82.54|81.9|82.36|82.24|81.68|82.92|82.16|82|82.98|81.72|80.96|80.7|81.78|81.12|80.86|79.48|78.96|79.38|80|78.88|74.08|74.22|73.38|72.94|71.48|70.28|70.18|70.12|73.26|74.88|76.42|75.98|75.4|76.5|77.38|77.26|76.32|77.84|77.8|78.1|76.86|77.2|76.8|77.72|77.28|76.8|77.12|76.98|76.56|78.06|75.4|76.06|76.8|76.5|76.48|78.8|79.56|79.92|79.02|78.8|79.04|79.1|79.9|77.94|79.26|78.04|78.4|79.34|77.4|77.58|78.26|78.94|79.68|78.58|79.36|78.02|77.86|78.74|77.98|77.98|77.72|79.12|79|78.78|77.04|76.54|76.24|76.6|75.86|76.98|73.72|75.06|76.42|75.68|75.58|75|76.78|76.64|76.38|75.9|75.52|75.66|76.1|75.94|75.98|75.34|74.42|75.18|76.3|77.22|75.76|75.04|73.94|74.68|74.5|73.46|74.02|71.66|74.54|72.12|72.4|75.42|75.66|75.18|73.88|73.18|72.84|77.44|78.66|79.68|79.66|77.06|77.08|74.72|73.76|72.72|73.68|73.18|71.5|69.58|68.38|67.8|68.12|68.26|70.6|67.38|67.22|68.42|70.9|71.88|71.04|71.82
05395|561|/equities/genmab|STOXX600/EAFAGROWTH|2251|2291|2252|2206|2204|2181|2163|2156|2148|2102|2130|2105|2062|2084||||2087|2019|2028|2045|2019|2020|2058|2095|2057|2050|2068|2125|2083|2038|2032|2010|1987|1950.5|1901.5|1925|2022|2102|2152|2070|2092|2150|2280|2358|2460|2501|2503|2561|2544|2508|2502|2489|2517|2493|2507|2486|2478|2494|2493|2450|2492|2501|2600|2615|2643|2640|2676|2710|2738|2687|2662|2579|2506|2545|2540|2465|2455|2532|2488|||2463|2420|2376|||2384|2423|2405|2425|2440|2407|2381|2420|2399|2395|2354|2395|2356|2343|2363|2359|2352|2394|2319|2307|2252|2210|2276|2292|2275|2262|2201|2233|2280|2306|2290|2299|2385|2462|2492|2347|2174|2181|2129|2189|2137|2205|2195|2210|2208|2228|2260|2306|2347|2327|2419|2411|2398|2350|2349|2317|2366|2386|2356|2330|2300|2354|2350|2288|2254|2289|2414|2428|2432|2364|2354|2319|2275|2255|2248|2268|2204|2260|2178|2263|2337|2348|2356|2328|2333|2375|2306|2362|2400|2347|2313|2310|2342|2307|2391|2268|2319|2280|2299|2270|2262|2229|2252|2159|2181|2209|2245|2250|2234|2336|2331|2340|2337|2328|2289|2339|2272|2337|2313|2334|2300|2273|2263|2220|2225|2182|2220|2169|2130|2190|2182|2182|2128|2098|2065|2092|2054|2000|1979|1949|1958.5|1878|1876||1913.5|1948|1984.5||2060|2073|1984|2101|2027|||2028|1975|2013|1956|1937.5|1964.5|1969|1890||1820
05396|18981|/equities/getinge|STOXX600|274.36|269.28|271.1|274.43|268.43|265.43|264.27|258.4|262.56|253.88|253.82|253.2|248.68|250.21|||241.3|242.24|239.77|238.22|238.08|239.83|235.2|243.3|241.7|235.54|234.8|235.04|237.73|236.89|234.14|232.88|223.3|216.85|216.06|212.25|214.61|215.22|219.56|218.47|213.47|217.33|216.6|215.25|223.2|225.19|225|229.4|232.66|234.3|230.79|227.05|224.69|217.48|213.13|213.87|214.75|217.4|215.44|219.99|215.9|220.3|205.4|198|198.55|197.9|197.15|194|192.85|192.9|196.15|193.59|195.8|193.98|194.62|192.99|193.57||192.62|194.53|||194.08|193.35|191.6|||188.05|187.41|186.4|187.6|188|187.84|186.8|187.32|184.6|185.26|182.93|183.99|184.16|182.87|182.53|182.75|181.97|184.97|179.94|178.9|175.77|176.11|183.75|185.36|183.67|183.95|183.85|183.25|182.14|183.23|181.68|181.13|184.07|185.9|187.41|183.43|178.21|175.41|174|177.9|175.9|178.28|174.56|178.56|179.21|181.73|186.26|189.68|187.24|212.08|210.08|203.19|204.2|195.56|194.65|195.86|193.9|197.8|195.48|199.51|191.92|189.93|192|191.13|185.87|188.72|189.98|187.27|187.68|182.53|185.55|186.48|183.94|184.15|182.25|187.38|179.1|179.57|179.15|186.16|193.92|194.54|191.93|194.15|199.35|202.4|203.55|202.43|203.3|201.47|204.3|201.58|206.78|203.5|204.9|202.78|203.1|202.88|204.06|202.9|207.5|207.9|210.48|210.58|210.8|212.83|213.07|213.5|208.73|209.72|205.38|203.09|208.05|198.65|193.12|183.17|177.32|179.85|178.43|183.62|180.49|181.36|179.53|179.33|176.77|173.58|172.5|173|176.17|174.41|175.71|179.48|178.51||179.18|178.64|172.98|169.15|167.12|170.97|171.83|167.1|161.82|164.08|168.27|167.87|167.98|171.09|173.08|169.83|167.59|175.29|178.02|175.07||174.6|170.03|170.97|171.17|176.29|183.88|186.54|183.88|185.19|183.86
05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|194.6|194|195.7|194.85|196.75|196.8|195.9|197.9|201.1|201.7|201.5|203.2|203.4|202.4||||200.6|200.4|200.6|200|199.2|208.4|208.8|206|203.8|202|200|205|204.2|203.6|202.6|202.2|201.4|203|199.5|200.8|204|204.2|201.2|199|202.6|202|200.8|202.2|202.8|201.4|203.8|204|204.6|204|201.4|201.4|201|202.4|201.4|205|205.4|204|200.4|198|200.4|197.4|203.2|204|208|199.3|198|197.1|195.6|196.1|194.7|191|191.1|193|194.6|189.9|188.4|187.7|190|||191.4|190.7|189.9|||186.4|184.9|184|187.7|186.3|191|185.8|184.3|185.1|184.9|185.3|186.6|187.8|190.5|192.1|194.9|193.6|193.7|192|190.6|192.2|192.3|194.3|195.9|195.6|193.3|193.9|195.3|191.3|190.7|192.5|191|194.9|191.6|189.2|189.5|185.1|183.6|181.3|183.5|182.3|186.8|187.6|191.4|192.7|194.2|196.4|194.3|194|193.7|196.6|196|195.4|193.6|195|194.9|194.7|194.4|190.2|189|189.4|193.1|191.9|188.5|186.5|186.1|185.4|190|198.185|191.949|186.882|183.862|183.764|183.667|184.544|188.051|179.185|179.867|178.697|182.497|184.154|183.667|181.328|185.226|187.759|187.954|186.492|186.2|186.005|180.744|182.887|182.887|184.544|183.374|185.421|184.738|182.303|180.3539|180.6462|181.718|183.0821|183.959|184.3487|181.6205|180.2564|185.9077|185.518|185.9077|185.4205|188.5385|188.6359|188.6359|191.9487|186.1026|188.3436|190.3898|185.4205|186.6872|180.6462|178.8923|181.2308|180.2564|179.3795|177.5282|177.8205|173.9231|172.559|169.7333|169.5385|170.8051|171.2923|174.8974|171.9744|174.8|173.7282|176.7487|177.3333|172.4615|177.918|175.8718|180.841|180.2564|175.5795|175.3846|176.6513|175.1897|172.1692||171.7795|173.6308|172.559|176.1641|173.4359|170.6103||171.0974|171.4872|172.4615|169.3436|169.2462|171.0974|172.559|172.1692|173.3385|171.4872
05398|44478|/equities/glanbia-plc|STOXX600|12.51|12.6|12.5|12.5|12.75|12.8|12.6|12.83|12.8|13.02|13.14|13.51|12.83|12.67|||12.66|12.71|12.78|12.56|12.23|12.3|12.61|12.44|12.34|12.19|11.88|11.84|11.56|11.54|11.36|11.18|11.17|11.24|11.4|11.26|11.4|11.52|11.2|10.76|10.75|10.91|10.25|10.03|10.11|10.14|10.15|9.94|9.88|9.9|9.89|9.95|9.96|10.11|10.17|10.33|10.29|10.33|10.28|10.26|10.18|10.17|10.25|10.34|10.33|10.27|10.45|10.31|10.34|10.25|10.21|10.15|10.1|10.3|10.43|10.25|10.54|10.58|10.41|10.43||10.38|10.43|10.38|||10.38|10.32|10.18|10.19|10.39|10.33|10.35|10.4|10.44|10.36|10.44|10.17|10.42|10.42|10.53|10.45|10.19|10.2|10.3|10.4|10.04|9.81|9.695|9.7|9.785|9.81|9.91|9.985|10.16|9.645|9.79|9.58|9.25|8.88|8.55|8.5|8.505|8.49|8.28|8.16|8.385|7.7|7.925|8.12|8.34|8.335|8.38|8.43|8.43|8.39|8.505|8.75|8.71|8.68|8.8|8.745|8.57|8.735|8.735|8.855|8.915|8.81|8.66|8.855|8.83|8.71|8.95|8.69|8.74|8.4|8.49|8.69|8.755|9.34|9.43|9.35|9.425|9.49|9.46|9.515|9.84|9.65|9.6|9.65|9.465|9.57|9.595|9.545|9.17|9.12|9.13|9.195|9.08|9.265|9.56|9.345|9.2|9.6|9.5|9.81|9.565|10.12|10.17|10.21|10.27|10.56|10.82|10.6|10.67|10.52|10.73|10.46|10.7|10.5|10.32|10.36|10.28|10.21|10.13|10.17|10.01|10.14|10.14|10.23|10.1|10.36|10.19|10.08|10.35|10.42|10.25|10.28|10.85|10.82|11|11.2|11.34|10.9|10.53|10.24|10.18|10.55|10.69|10.96|10.57|10.26|10.2|9.8|9.855|9.815|9.57|9.5|9.745|9.745|9.72|9.65|9.735|9.645|9.57|9.18|9.25|9.5|9.63|9.75|9.78|9.71
05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|559.6|554.8|541|531.4|535|545.2|542.8|538.8|532|515.8|525.2|517.8|506.6|514||||499.4|494|510.4|507.6|491.6|488.1|491.8|479.7|474.7|480.3|476.4|487.6|475.1|463|471.7|460.2|465|452.5|453.2|474.7|499.5|525|527.6|518|528.6|521.8|527.4|542.8|548.8|548.2|543.4|549|559|551.4|515|510.2|514.8|509.6|507.6|497.8|491.6|496.1|484.2|470|484.1|487.1|483.2|493|483.8|475.3|477.5|483|467.2|464.5|468.9|461.2|461|462.7|475.6|476.3|472|489.8|493.9|||487.2|494.7|486|||485|489.8|479.9|486.4|488.7|494.7|485|493.5|492.5|487.1|485.1|480.6|477|474|476.7|488|491.4|508|501.4|486.3|482.4|473.1|481.2|474.5|465.1|466.3|480|481|475.1|478.2|466|461.7|496.1|494.8|499.5|501.4|474.9|460|459.7|456|452.8|472.1|473.4|479.7|486.3|491.3|495.5|500.8|510.4|504.6|513.2|512.2|511.6|509|487.9|488.6|486|495.6|486.7|493.7|480.8|486.4|484.7|466.4|465.2|473.3|473.1|474|491.9|482.1|479.1|472.8|460.7|457.5|454.5|452.8|444.3|451.9|438.9|454|460.3|449.9|451.9|443.8|448.5|446.2|435.8|433.8|435.1|435.2|435.6|410.1|409.8|404.4|404|409.9|403.5|396.1|403.6|399.6|394.6|382.6|396.5|385.5|386.5|394.1|389.2|384.7|380.4|390.1|392.3|391.7|389.6|379.3|377.2|383|373|377.3|375.5|379.4|376.5|370.4|375.4|367.9|365.6|358.5|353.4|360.2|357.5|355.2|361.9|368.1|364.6|370.2|358.5|365.5|356|347.8|351.8|351.8|358.8|359.7|366.7||364.6|362.3|359.9||361.7|350.1|337.2|350.1|357.4|||344.9|337.9|330.6|320.2|318.6|334.6|338.8|351.7||340.8
05400|458|/equities/grifols|STOXX600/EAFAGROWTH|23.27|23.65|23.26|22.94|23.18|22.89|23.48|23.32|23.54|23.29|23.44|23.39|22.38|22.26|||22.6|22.33|22.47|22.87|22.85|22.58|22.23|22.25|21.7|21.92|21.68|21.78|21.58|21.02|20.49|20.42|19.285|19.685|19.415|19.92|20.61|20.89|21.41|21.43|20.82|21.92|21.49|21.64|21.72|22.02|22.26|22.65|22.75|22.71|22.74|22.72|23.04|23.35|23.31|23.62|23.65|23.42|23.56|23.65|24.3|24.84|25.28|24.49|24.62|24.6|25.52|25.37|25.53|24.62|24.13|24.13|24.16|23.93|23.63|23.82|23.83|23.94|24.08|24.09||23.88|24.01|24.02|23.97||23.85|23.97|24.23|24.18|24.9|24.8|24.61|24.22|24.68|24.11|24.41|23.93|23.19|23.23|23.66|23.86|23.87|24.18|23.75|24.43|24.24|23.82|24.15|24.54|25.19|25.2|25.22|25.26|26|26.35|26.33|26.03|26.18|26.3|25.48|25.08|24.55|24.01|23.65|23.19|23.34|23.79|24.44|25.08|25.09|24.81|26.55|26.82|26.71|26.75|27.33|25.22|25.38|25.62|25.42|25.13|25.01|25.29|24.95|25.02|24.4|24.59|24.42|24.47|24.29|24.17|23.8|23.3|23.86|24.2|24.1|24.3|24.44|23.52|23.2|22.96|23.3|22.83|22.5|21.68|22.08|22.36|22.01|22.71|22.48|22.99|23.25|23.17|23.67|23.29|23.58|23.7|24.32|24.72|24.5|25.08|24.98|24.8|24.23|24.71|24.31|24.41|24.95|24.92|24.7|24.6|25.71|25.76|25.15|25.09|26.42|26.59|27.1|27.82|26.95|27|27.21|26.6|26.66|26.2|26.47|26.48|26.92|27.35|26.84|27.54|27.01|27.03|27.6|27.57|27.97|27.62|28.6|28.25|28.04|28.18|28.08|28.1|27.47|27.92|28.3|28.23|28.01|27.23|27.66|27.17|27.49|28.34|28.69|28.12|27.43|28|29.91|29.91|29.8|30.1|29.5|28.84|29.93|29.02|29.4|29.5|29.74|29.4|29.22|29.1
05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|208.2|207.3|204.1|200.6|207.2|208.7|204.7|203.7|202.1|198|200.1|199.3|201.6|200.8|||195.4|196.8|203.4|199.8|205.4|202.7|206.5|210.5|211.5|213.8|218.2|221.3|223.4|219.8|220|216.5|214.6|213.9|208.8|202.5|205.4|203.2|201|202.3|199|199.3|197.2|195.5|190|189|188.1|185.1|185.3|185.6|179.8|180.5|177.3|179.7|182.2|183.7|181.2|180.3|179.6|177|179|188.5|185.9|177.9|175.5|182.7|184.4|184|183.3|184.5|180.1|179.7|175.8|177.4|175.8|177.9|177.4||170.8|171|||172|174.1|172.5|||172.5|171.6|169|173.8|177.8|177.4|177.7|183|181.9|186.2|186.3|187|188.5|187.8|186.2|184.2|185.8|181.6|182.7|184.8|186|188.1|176.2|175.3|173|174.3|171.6|173.4|168.4|168.1|171.9|175|169.6|154.3|154.1|148.5|149.4|143.6|144.6|142.3|142.6|148.4|153.5|158.1|158.2|155.2|158.7|157.1|154.8|153.3|158.4|157.3|160.2|161.8|163.8|164.2|163.3|160.6|161.8|164.2|154.8|154.1|152.6|147.2|146.6|149.8|148.8|149.2|157.8|160.6|160.6|158.2|142.8|143|142.9|141.2|143.8|142.2|137.6|138.8|136.4|135.3|137.9|140.5|142.2|142.8|143.5|143.5|138.3|138.5|141.6|140.4|143.8|143.8|149.2|148|150.8|144.6|138.3|138.7|141.4|137.3|135.9|135.8|132.6|138.6|136.4|135.2|135|136.2|135.4|136.9|134.8|135.4|136.9|139.5|135.5|140|137.7|136.6|137.9|140.1|142.6|141.5|140.8|135.7|135|135.5|137.1|145.1|141.8|145.2|140||144.2|146.4|148.3|144.3|143.8|144.6|155.4|159.7|166|168.2|156.6|157.2|153.9|148|142.2|146.4|143.2|134.1|131.2|129.2||128.5|131.2|129.2|120|119.6|123.7|132|130.8|132.4|130.8
05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|82.75|83.7|82.8|79.3|79.6|79.15|78.7|77.25|77.95|78.7|78.9|79.1|78|78.5|||77.2|75.9|76.8|76.65|75.65|75.2|76.2|76.85|76.3|76.95|77.2|77.95|78.35|78.45|78.1|77.45|79.1|78.05|77.05|75.5|74.55|71.55|71.5|72.45|71.2|73.8|74.45|74.45|74.45|75.15|75.3|75|74.9|74.8|74.35|74.35|73.35|76.45|76|77.55|77|76.55|76.35|74.15|72.6|74|73.1|74.65|74.3|75.9|76.7|77|76.9|77.3|77.25|77.55|76.6|77.1|78.45|79.35|78.1|77.25|77.2|77.8||77.05|78|78.05|76.55||76.25|76.05|75.9|75.65|77.35|77.8|77.8|78.1|79.8|79.2|80.05|79.5|78.8|79.45|80|78.9|79|78.5|77.45|78.3|77.7|77.95|78.3|78.2|78.25|79.3|81.1|81.85|82.1|79.75|79.65|80.3|81.35|78.4|70.55|71.8|69|68.35|67.4|66.35|66.6|66.9|69.6|70.4|71.15|70.15|68.5|70.4|69.9|70|69.65|70.55|71|71.5|71.15|71.35|69.9|68.3|67.6|67.6|66.95|66.45|67.05|67.7|65.35|65.55|66.55|66.55|67|69.2|68.95|68.3|68.7|68.9|68.55|68.6|68.35|67.8|68.5|68.75|70.05|68.25|67.45|68.65|69.15|69.65|69.4|69.4|69.95|68.15|68.45|69.6|68.5|68.85|69.4|70.35|70.45|70.5|70.4|69.65|69.9|71.15|71.5|72.9|73.35|75.05|76.15|74.85|73.95|74.8|75.75|75.4|76.15|75.5|75.15|76.65|77.6|76|76.2|75.9|74.15|74.7|74.8|75.1|73.65|74.45|72.85|72.85|72.5|73.9|73.7|73.7|76.5|75.3|77.05|75.75|75.8|74.9|72.55|73.15|71.85|76.7|77.65|78.8|79.15|78.5|77.75|76.55|75.65|74.1|76.15|75.6|72.65|71.1|70.25|70.8|69.45|69.45|69.9|66.05|65.25|67.95|70.95|70.3|69.95|69
05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|96.8|98|96.54|92.08|92.94|92.34|92.38|90.64|90.66|91.1|91.76|91|90.4|90.48|||88.36|87.62|88.6|88.48|87.48|86.86|87.92|88.88|89.06|90.02|90.14|90.92|90.92|91.4|90.68|90.1|91.16|89.96|88.9|87.2|85.92|81.6|81.76|82.92|81.7|84.22|85.82|85.5|85.66|86.36|86.62|85.88|85.9|86.56|86.04|86.44|84.5|89.04|88.64|90.74|90.58|89.38|89.6|87.1|85.94|87.86|86.56|87.64|87.1|88.08|88.86|89.44|89.26|89.54|89.56|90.36|89.24|89.5|91.7|93|91.7|90.52|90.28|91||91.22|91.22|91.14|89||89.66|88.68|88.32|87.68|89.36|89.64|89.66|89.72|91.98|90.94|91.84|90.64|89.96|91.02|91.16|89.9|90.12|89.54|88.52|89.24|88.46|88.96|89.88|89.42|89.1|90.2|92|92.3|92.76|90.42|90.54|91.18|93.14|90.28|81.24|82.32|79.26|77.76|76.66|76.2|76.56|77.5|80.04|80.9|81.16|79.48|78.16|79.3|78.64|78.98|78.14|79.74|80.78|81.32|80.92|81.44|79.72|77.02|76.48|76.04|75.6|75.88|76.52|77.24|74.72|75.16|75.7|75.68|76.12|79.1|78.36|77.7|77.98|77.78|77.44|77.5|76.98|76.32|76.44|76.76|78.24|77.28|75.88|77.56|78.42|79.04|78.64|78.38|79.12|77.08|77.66|78.58|78|77.96|77.9|79.34|79.54|78.46|77.32|76.5|76.72|78.46|79.44|80.56|82.24|83.68|85.5|84.1|82.16|82.88|83.94|83.54|84.96|84.32|83.84|84.92|86.62|84.54|85|84.5|83|83.66|83.58|83.64|82.56|82.5|81.56|82.06|82.1|83.56|83.12|83.2|86|84.8|86.6|84.16|84.4|84.02|81.16|81.46|81.04|85|85.84|86.78|86.6|86|86.06|84.1|83.96|82.48|84.06|83.46|79.2|77.82|76.34|76.6|76.6|75.9|76|72.5|71.64|74.56|75.62|75.58|75|74.02
05404|18949|/equities/hera-spa|STOXX600|3.363|3.373|3.308|3.32|3.328|3.303|3.284|3.299|3.324|3.306|3.267|3.304|3.308|3.292|||3.25|3.268|3.282|3.33|3.326|3.28|3.172|3.17|3.1|3.13|3.122|3.164|3.18|3.16|3.112|3.11|3.08|3.052|3.008|2.926|2.962|2.91|2.972|3.022|2.954|2.984|3.008|3.01|3.016|3.058|3.076|3.09|3.102|3.154|3.12|3.112|3.074|3.058|3.11|3.038|3.008|3|2.91|2.9|2.884|2.882|2.838|2.884|2.872|2.846|2.9|2.99|3.05|3.096|3.06|3.088|3.16|3.07|3.1|3.028|3.006|3.034|2.974|3.052|||2.98|2.996|2.988|||2.938|2.908|2.85|2.95|2.986|2.928|2.882|2.916|2.88|2.91|2.942|2.96|2.978|3.006|2.972|3.01|3.036|3.06|3.176|3.088|3.072|3.016|3.022|3.05|3.036|3.04|3.056|3.12|3.02|3.036|2.984|2.954|2.99|2.778|2.808|2.814|2.746|2.724|2.7|2.676|2.722|2.792|2.82|2.896|2.894|2.918|3|2.938|2.904|2.874|2.976|2.95|3.012|3.048|3.07|3.062|3.1|3.116|3.158|3.106|3.152|3.204|3.222|3.176|3.196|3.224|3.212|3.208|3.266|3.304|3.286|3.264|3.242|3.266|3.246|3.266|3.216|3.226|3.164|3.28|3.268|3.186|3.202|3.2|3.224|3.25|3.316|3.35|3.244|3.268|3.3|3.248|3.326|3.36|3.382|3.394|3.318|3.25|3.152|3.162|3.17|3.18|3.158|3.274|3.208|3.292|3.21|3.19|3.242|3.32|3.368|3.332|3.33|3.326|3.282|3.228|3.214|3.258|3.208|3.218|3.306|3.288|3.34|3.42|3.43|3.388|3.346|3.392|3.338|3.31|3.374|3.456|3.46|3.48|3.476|3.5|3.516|3.402|3.36|3.36|3.484|3.534|3.616|3.584|3.578|3.572|3.528|3.45|3.45|3.424|3.338|3.35|3.334|3.218|3.198|3.204|3.138|3.154|3.09|3.106|3.214|3.286|3.252|3.168|3.128
05405|18983|/equities/hexagon|STOXX600|845.59|848.72|838.47|848.15|868.85|851.8|850.8|841.83|842.4|836.59|837.73|837.45|822.4|825.56|||810.71|802.79|790.8|796|778.6|768.1|771.71|765.74|770.38|761.68|770.4|763.09|761.23|764.03|760.8|755.01|738.23|728.13|708.08|710.17|720.4|726.23|726|714|705.47|722.77|721.53|710.1|720.83|727.71|722.2|728.59|739.23|738.51|727.04|729.24|732.01|728.72|735.06|740.33|746.2|742.45|756.47|752.55|740|737.17|741.4|767.7|768.6|766.8|763.79|761.32|752.8|752.1|757.4|756.6|757.17|750.43|754.87|760.04|750||751.93|759|||754.5|750.55|745.2|||734.62|729.7|714.2|731.97|722.6|703.49|694.97|696.76|699.2|697.07|711.45|709.72|710.87|709.93|704.32|706.74|717|710.9|708.96|700.3|698.7|703.95|710.9|711.57|707.3|710.9|710.05|706.63|704.2|706.33|699.45|674.24|698|686.4|694.48|676.36|663.2|656.95|639.28|640.27|653.89|649.18|655.44|667.53|668.62|673.08|681.88|681.12|686.42|670.33|680.88|681.78|692.11|680.81|672.69|667.8|674.97|677.93|671.4|680.29|682.46|678.67|664.67|638.31|636.87|651.6|642.53|663.51|675.95|668.27|675.47|665.77|661.54|656.02|650|649.82|641.23|649.02|642.85|659.6|648.81|635.22|628.77|620.93|624.8|604.18|611.47|613.84|598.51|596.4|602.82|603.09|598.26|589.2|599.2|590.28|597.88|589.34|596.53|585.02|589.38|578.4|584|574.94|572.4|587.17|585.14|581.8|571.9|583.01|585.4|592.02|583.73|581.25|582.7|582.25|589.35|552.64|551.74|555.39|555.14|552.18|555.06|552.54|549.5|547.58|540.85|545|540|533.6|529.98|541.41|536.44||543.54|538.34|531.07|496.85|519.14|516.14|540.74|543.74|535.34|549.46|536.95|538|522.63|518.23|516.67|504.86|501.78|496.64|483.33|475.03||473.75|470.57|473.95|456.1|446.4|475.88|472.32|475.85|472.13|464.95
05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|106.3|106.15|104.95|103.85|105.95|106.5|105.55|104.75|105.5|103.1|103.15|102.7|102.7|103.25|||101.1|98.6|99|95.9|96.85|93.9|94.95|93.3|94.1|94.35|95.85|94.15|94.8|95.35|96.55|97.3|95.45|94.8|94.8|92.55|92.45|93.75|92.1|92.2|90.6|98.4|100.1|97.45|97.1|97.2|96|97|99|97.65|97.9|95.75|94.1|94.15|95.15|93.7|95.3|95.4|96.9|94.35|91.65|87.4|86.1|88.2|87.6|89.6|90.35|90|89.15|88.85|89.75|91.8|93.2|91.65|90.55|91.8|91.3||87.15|87.75|||88|91.3|88.9|||88.6|88.65|87.05|89|88.4|86.25|86|85.25|85.4|85.3|87.7|86.7|87|87.5|86.35|88.45|88.75|89.35|88.05|88.15|88.3|89.2|86.75|88|85.55|87|89.3|90|89|88.2|89.95|89.8|87.25|83.1|81.9|82.15|80.8|78.45|78.4|77.75|78.6|81.9|81.35|85.6|87|86.45|87.4|86.7|87.4|86.9|86.35|85.25|86.45|86.1|84.9|86.4|86.05|86.6|82.55|81.2|80.25|79.75|80.05|77.95|78.1|78.15|76.5|76.85|81.9|79.65|79.35|78.15|75.6|75.85|75.1|75.65|74|73.8|72.5|71.7|71.35|70|71.35|70.5|69.4|70.55|68.05|67.3|65.5|66.1|66.15|67|64.35|62.75|63.9|62.95|64.2|62.35|61.1|61|61.05|58.55|59.3|58.2|58.6|60.45|60.95|61.45|61|61.45|61.8|61.65|63.75|63.45|70.1|72.65|71.85|72.25|69.35|69.6|71.1|72.2|71.55|69|70.4|69.45|69|69.2|69.85|70.3|70.65|73.3|70.9||73.65|72.95|73.25|71.15|71.4|70.55|74.8|77.75|80.05|79.9|74.95|75|73.3|71.55|70.35|73.2|73.25|69.7|66.35|65.35||65|65.55|65.8|63.75|62.1|64.5|66.7|67.75|67.1|65.45
05407|18984|/equities/holmen|STOXX600|409.16|418.64|415.94|417.4|415.2|411|403.07|390.8|398.51|395.21|396.6|393.46|393.88|395.14|||386.13|387.24|389.2|390.37|390.44|382|383.4|384.67|387.82|397.38|395.12|378.24|380.23|382.54|380.59|382.62|378.29|378.72|375.72|371.94|375.36|378.02|376.74|376.49|372|372.26|368.32|362.87|372.66|378.4|380.4|388.4|385.63|382.48|378.39|378.2|377.42|381.54|390.51|392.73|385.11|389.18|396.5|392.46|383.8|377.4|387.8|386.83|382.76|396.82|402.52|399.66|398.69|403.4|402.04|410.84|404.81|406.2|399.51|405.2|396.65||389.15|395.8|||395.4|395|392.58|||388.43|388.19|389.2|393.52|392.59|391.53|385.86|384.2|382.21|384.84|382.18|372.16|372.8|375.5|371.36|373.05|368.92|378.16|380.8|376.2|377.2|375.36|381.76|377|369.8|371.5|366.56|365.36|355|358.69|360.9|358.42|357|352.44|347.63|339.11|339.39|333.8|335.67|332.64|327.43|332.4|335.52|346.44|347.28|347.2|339.15|341.56|341.11|344.07|349.34|349.16|346.2|344.24|344.43|352|347.47|336.2|335.13|334.6|334|334.93|337.2|328.64|325.28|325.4|324.24|327.28|336.04|333.75|335.22|327.57|324.31|321.53|321.16|323.91|318.63|317.42|315.75|319.28|317.25|308.84|307.83|312.37|317.24|315.01|310.4|307.37|301.17|274.37|303.47|302.8|304.43|292.55|294.6|290.64|290.97|293.57|297.8|302.2|304.43|301.43|300.6|299.52|302.45|308.2|306.23|305.95|306.47|309.09|305.44|308.83|311.41|303.53|302.9|307.01|303.23|303.91|299.97|304.76|301.97|301.98|302.64|298.82|303.97|300.64|297.21|295.84|299.34|298.35|302.65|304.81|313.2||311.3|304.91|303.17|296.96|293.63|291.52|294.92|295.16|298.02|302.37|306.77|299.87|301.89|306.04|308.6|307.35|303.65|303.89|297.66|292.73||295.21|287.48|287.6|275.17|273.43|284|285.97|296|286.86|280.57
05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|39.83|41.58|39.32|38.59|39.02|39.19|38.86|38.1|38.25|38.61|38.57|38.74|38.79|38.7|||38.19|38.56|39.2|38.86|39.16|38.9|38.22|38.3|38.7|38.82|38.5|38.08|38.6|38.52|38.88|39.38|39.22|39.74|39.58|38.66|38.58|38.06|37.72|37.78|37.28|38.26|37.82|37.32|38.3|38.66|39.04|39.3|40.22|41.26|41|40.62|41.42|40.86|40.88|40.88|41.32|42.1|42.02|41.28|40.52|40.92|41.36|42.5|42.14|42.22|42.58|42.3|41.98|41.62|41.54|42.26|43.02|43.04|43.08|42.38|42.4||41.08|42|||42.26|42.92|42.52|||42.02|42.06|41.28|42|41.62|42.1|42.16|41.7|41.42|41.16|41.46|42.06|41.42|41.46|41.8|41.76|42.88|42.1|43.24|42.76|43.04|42.94|44.32|44.52|44.64|45.54|46.06|46.4|45.68|45.76|45.6|45.62|45.96|45.02|45.06|44.26|43.38|42.62|41.92|41.44|41.64|42.34|42.48|43.3|43.04|44.22|43.8|44.08|44.32|43.94|44.42|43.66|43.52|43.18|42.82|43.38|42.8|43.18|43.08|43.14|42.18|42|42.46|40.82|40.4|40.12|40.46|39.46|40.96|41.68|41.78|41.32|41.14|41.24|41.2|41.5|40.58|40.72|40.1|39.96|40.62|40.6|40.54|40.58|40.94|40.92|40.22|40.66|39.56|39.6|40.2|39.7|39.74|39.26|39.1|39.3|39.56|39.82|39.68|38.94|39.06|38.86|38.38|37.8|38.26|38.5|38.76|39.36|40.7|39|35.66|35.16|35.44|35.04|34.76|34.7|34.24|34.54|33.96|34|34.76|35.04|35.26|35.4|35.88|34.86|35.04|35.58|35.32|34.7|34.98|35.76|35.5||35.86|35.62|35.94|34.86|35.06|34.98|36.1|36.78|36.54|37.5|37|36.88|36.6|35.96|36.32|36.42|36.94|35.46|34.1|33.96||34.3|34.2|33.58|32.04|32.02|32.8|33.74|33.6|33.46|33.72
05409|18987|/equities/husqvarna-b|STOXX600|121.9|120.97|121.72|125.66|124.7|124.7|123.2|124.35|125.4|127.75|129.9|128.6|127.48|127.01|||127.68|125.74|123.43|122.8|124.73|125.09|124.1|121.77|121.75|120.86|121.36|115.7|118.51|117.36|115.89|115.83|112.68|109.78|105.93|106.24|105.46|107.42|106.81|104.76|103.47|102.6|102.61|101.08|102.98|103.23|102.01|103.32|103.56|104.09|102.29|102.46|103.72|103.82|106.08|104.19|106.35|107.2|108.3|106.18|103.4|107.08|109.4|110.25|108.2|108.14|109.6|109.3|108.43|109.9|110.38|111.9|111.33|106.63|106.84|109.16|105.6||108.78|108.15|||107.15|107.85|107.24|||106.45|106.75|107.05|107.65|106.14|105.1|105.42|104.75|100.59|99.73|100.08|92.23|92.84|90.71|89.4|89.61|89.47|91.13|91.43|91|90.85|91.28|90.49|90.65|91.11|91.18|91.46|89.88|89.72|89.32|88.08|88.82|98.17|97|98.2|95.23|95.24|91.96|91.28|91.61|91.6|93.43|95.05|98.98|99.43|100|103.5|100.99|102.47|99.17|100.92|99.54|100.2|99.97|99.96|100.01|98.97|99.45|99.3|99.04|98.06|96.12|95.91|93.84|93.74|93.17|91.59|91.48|94.36|95.57|94.08|93.26|91.79|91.85|91.07|91.97|92.39|93.01|91.27|91.53|96.21|94.55|94.48|94.27|94.88|94.63|94.88|94.53|91.65|91.85|92.02|88.94|89|85.97|86.45|88.27|88.3|89.76|86.21|86.17|85.67|85.42|84.08|84.14|83.89|84.23|83.62|82.18|80.48|81.57|80.27|79.84|79.79|80.01|78.34|82.43|80.07|80.09|79.83|79.41|77.55|76.73|77.22|76.31|75.99|76.41|76.3|73.97|75.7|75.91|76.08|76.06|73.49||75.09|75.37|76.45|71.7|72.88|71.05|74.97|75.04|75.35|74.17|73.7|72.32|70.54|69.99|68.54|70.45|71.99|66.99|65.53|64.49||63.36|61.39|60.61|56.9|55.74|56.71|59.27|57.97|58.15|58.25
05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|11.0297|11.0061|10.7798|10.7751|10.9448|10.926|10.8647|10.7421|10.7986|10.7798|10.8552|10.8788|10.6053|10.6525|||10.4073|10.3601|10.2752|10.4073|10.3507|10.3554|10.3035|10.3648|10.1762|10.2752|10.063|10.0724|10.2847|10.1479|10.1385|10.2564|10.1149|10.0913|9.8084|9.6056|9.7188|9.4406|9.7754|9.8131|9.832|9.7046|9.8037|9.6716|9.7046|9.9121|9.9829|10.0913|9.9923|10.1432|10.1903|10.162|10.162|10.2611|10.4214|10.61|10.6666|10.7279|10.6242|10.6336|10.5487|10.7751|10.7138|10.9543|11.0203|10.9967|11.0344|11.0627|11.1476|11.2136|11.2372|11.3221|11.4211|11.3126|11.5799|11.6685|11.4632|11.4119|10.936|11.1086||10.9174|10.9547|10.9547|10.9034||10.7027|10.7074|10.5628|10.4835|10.6468|10.6328|10.5068|10.4648|10.5301|10.4975|10.5441|10.4881|10.4788|10.4601|10.4508|10.5068|10.5441|10.5674|10.6794|10.7027|10.5394|10.5441|10.5208|10.5768|10.6794|10.6001|10.5721|10.5534|10.5908|10.6514|10.6794|10.5954|10.3202|10.3248|10.2455|10.2642|9.9656|9.8863|9.6763|9.4477|9.5364|9.6437|9.8909|9.9656|9.9889|10.0169|10.0589|10.2315|10.2129|10.3202|10.2782|10.5161|10.3995|10.3295|10.0776|10.1055|10.1055|9.9516|9.9842|9.9982|9.9796|9.807|9.8256|9.779|9.6903|9.6577|9.639|9.6297|9.7136|9.751|9.8349|9.9189|9.9609|9.8443|9.8909|9.9003|9.9143|9.7883|9.9563|9.765|9.9702|9.9842|9.8443|9.8443|9.9842|10.0402|10.1009|10.1662|10.1849|10.0916|10.0729|10.1009|10.0822|10.1942|10.2362|10.3295|10.3901|10.2315|10.1709|10.1429|10.1242|10.1382|10.2642|10.3482|10.1895|10.1942|10.3528|10.3248|10.2642|10.3062|10.3435|10.3668|10.5161|10.4881|10.3435|10.3015|10.2642|10.0962|10.0776|10.0122|9.8909|10.0029|9.8855|9.8719|9.7897|9.7806|9.4522|9.4157|9.2879|9.1602|9.2241|9.1219|9.3837|9.2423|9.2971|9.089|9.1374|9.1328|8.861|8.8956|8.8336|9.4249|9.5797|9.5608|9.4664|9.3984|9.5466|9.3739|9.1549|9.1436|9.0776|9.0643|8.7321|8.6302|8.5301|8.4395|8.4735|8.4093|8.4603|8.0243|8.0658|8.2055|8.2546|8.1621|8.3055|8.3414
05411|18982|/equities/hakon-invest|STOXX600|410.73|414.17|413.03|411.94|412.26|406.46|419.07|419.09|415.5|423.72|425.06|424.61|425.59|423.71|||424.21|425.9|427.16|426.4|422.82|427.93|425|429.5|421.42|416.99|410.8|413.09|409.77|410.3|410.64|410.71|410.16|405.62|406.92|408.18|401.24|405.4|405.74|403.53|401.96|402.01|405.69|409.05|409.21|411.31|412.48|415.89|411.2|409.4|415.2|417.64|420.57|413.3|414.72|418.07|417.5|418.6|421.95|419.97|426.32|435.68|454.94|419|416.9|412.22|406.5|404.85|408.2|407.14|410.4|408.9|410.51|402.81|413.86|412.59|415.32||412.73|413.34|||410.67|415.42|387.75|||411.1|409.4|410.82|415.34|408.16|408.81|410.6|408.4|409.41|418.23|419.55|416.62|417.07|412.9|411.37|416.3|414.35|413.06|410.02|406.51|402.46|401.95|408.9|412.58|412.1|415.62|411.55|405.81|410.1|416.44|416.95|412.29|415.46|426.7|426.37|425.1|417.05|420.45|416.03|415.5|417.61|420.12|427.99|464.84|462.58|456.5|458.93|458.84|457|458.67|459.8|462.27|460.83|463.7|456.61|456.23|456.8|460.1|456.55|457.75|454.88|466.68|463.8|464.65|465.35|465.75|470.1|456.4|455.05|453.24|441.52|438.52|442.85|443.11|439.6|440.74|436.1|427.4|425.13|430.26|427.55|428.94|424.71|428.8|433.91|431.5|436.54|434.81|435.6|434.85|432.02|430.69|430.41|426.1|426.04|427.6|416.7|423.74|428.93|429.9|434.55|436.55|432.87|434.7|433.7|435.2|431.3|433.25|430.5|433.6|429.92|431.68|438|438.95|440.13|438.35|444.9|445.85|445.2|445.55|446.04|438.36|434.6|440.8|436.73|437.79|444.24|445.45|448.51|438.95|445.28|446.61|438.75||428.29|432.4|424.84|420.3|424.98|428.77|433.4|430.13|428.75|427.55|424.7|428.4|433.53|444|442.74|430.51|418.44|423.4|424.41|416.45||423.4|422.72|426.71|425.65|422.41|436.85|432.75|415.89|418.88|420.39
05412|6983|/equities/iliad|STOXX600|154.85|157.25|156.75|156.6|158.3|158.55|158.45|159|160.75|160.75|159.25|161.15|160.35|161.9|||164.65|162.1|161.4|162.05|158.95|157.45|159.4|163.4|157.5|158.4|158.55|157.9|160.65|153.75|153.05|154.9|156.4|151.15|153.25|150.55|151.25|148.4|149.65|148.65|146.6|148.35|149.05|150.55|151.15|152.5|152|154.6|155|156.35|153.05|151.85|153.45|155.9|151.3|151.5|152.6|154.1|153.15|152.3|152.65|154.95|150.75|153.9|157.05|158.65|156.65|157.65|157.15|158.9|160.15|165.3|162.55|161.8|164.8|166.65|168.5|166.6|171.3|172.85||168.1|168.6|169.85|168.8||166.55|166.95|169.65|171.55|173.15|169.8|172|170.2|174.15|172.8|174.5|177.05|176.65|175.05|174.45|178.15|180|174|170.2|173.6|172.1|172.7|169.25|172.1|172.7|173.7|170.05|170.9|173.6|172.8|175.3|173.15|168.6|166.75|172.65|173.3|170.1|166.45|165.8|166|168.15|164.45|164.55|162.3|164.05|163.35|164.25|166.9|168.05|169.8|170.75|173|173.9|170.6|169.55|164.75|159.4|161.95|163.15|162.05|157.95|157.05|157.6|159.95|161.35|163.9|166.6|167.4|163.95|169|168.55|168.7|169|166.2|164.7|169.8|171.3|166.2|170.65|169.35|173.95|178.05|178|179|176.75|176.95|174.35|171.5|170.05|167|167.7|169.1|166.5|167.05|168.35|170.35|171.5|165.1|166.35|168.2|165.55|167.8|168.3|169.65|166.4|167.15|172.95|170.2|171.55|176.4|179.8|179.85|178.85|179.5|178.35|179.55|177.4|177.75|176.2|175.95|178.15|176.9|180.1|181.5|178.65|177.3|176.3|173.65|173.4|171|172.45|170.25|170.85|170|173.9|167.1|163.6|166|159.25|160.7|161.6|163.7|162.65|161.7|161|165|163.75|166.25|162.45|158.4|156.45|151.1|157|155.6|152.5|148.7|144.9|143.95|148.6|144.45|143.7|142.95|146.35|140.65|143.3|144.25
05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|123|122.7|121.95|121.35|121.45|122.5|121.6|122.25|122.65|121.45|123.45|121.1|118.65|120|||120.9|118.5|119.3|119.65|120.65|119.85|118.85|118|117.4|116.4|116.2|114.7|114.4|112.4|111.6|112.45|112.5|110.1|108.9|105.25|105.85|106|106.45|104.3|101.95|103.35|102.35|102.1|104.55|106.15|104.05|104.55|106.1|106.65|107.4|105|103.85|104.35|104.5|103.75|106.35|105.6|105.8|104.4|102.25|104.3|103.75|106.9|108.5|109.05|110.8|106.8|105.9|106.4|106|106.5|107.75|106.05|107|107|106.6|105.1|106.2|107.55||104.25|105.85|106.75|104.9||105.55|104.1|104.05|102.5|105.1|102.9|101.05|100.3|101.75|101.9|103.15|103.5|102.7|101.95|102.65|102.05|104.15|104.45|104.9|103.15|102.15|101.25|100.55|101.6|104.5|103.45|102.5|102.5|102.1|102.9|104.1|105.35|103.15|105.85|107.95|107.4|105.2|102.8|100.7|99.46|99.96|100.45|102.35|102.35|104.3|104.4|103.25|104.65|104.3|105|103.25|103.9|103.2|103.6|103.1|102.2|102|101.25|103.3|103.55|102.6|101.6|102|101.45|100.6|101.95|101.2|103.75|102.8|104.85|103|101.3|92.8|92.32|92.68|91.48|91.16|89.42|90.18|88.16|88.8|91.66|89.72|89.48|89.1|90.02|91.68|89.8|91.26|89.08|89.3|92.28|90.68|90.96|89.5|91.48|91.66|90.62|89.26|90.04|88.92|89.62|87.98|89.52|87.56|87.5|88.9|88.72|89.1|88.32|89.42|89.24|89.3|90|88.22|87.7|88.36|84.66|85.76|84.22|84.32|83.66|84.5|84.54|83.72|84.48|83.68|83.68|84.22|83.16|84.08|82.56|85.02|83.8|83.72|83.26|83.48|83.76|79.44|78.76|77.44|81.64|81.18|82.42|84.4|85.72|85.48|84.72|85.02|84.82|86.02|84.44|84.88|84.96|83.06|82.18|82.58|81.16|81.24|78.98|78.86|80|80.76|81.48|83.06|80.48
05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|18.17|18.43|17.74|17.94|18.25|18.17|18.1|17.8|17.72|17.65|17.7|17.84|17.98|17.83|||17.93|17.41|17.26|17.23|17.09|16.89|17.02|16.9|17|17.33|17.3|17.43|17.46|17.28|16.9|17|16.69|16.77|16.85|16.65|17.09|17|17.09|17.15|16.61|16.6|16.73|16.6|16.6|16.4|16.17|16.42|16.57|16.66|16.54|16.79|16.52|16.74|16.94|17.2|17.31|17.83|17.8|17.74|17.42|17|16.85|17.05|16.78|17.36|17.39|17.82|17.77|17.68|17.27|17.63|17.15|17.2|17.23|16.7|16.92|16.8|16.7|16.8|||16.97|17.2|16.72|||16.64|16.51|16.11|16.91|16.99|16.84|16.69|16.58|16.48|16.58|16.58|16.51|16.44|16.62|16.32|15.92|15.6|15.62|15.86|15.99|15.28|15.25|14.81|14.5|14.48|14.65|14.5|14.49|14.01|14.03|14.13|14.1|13.45|12.18|12.25|12.04|11.78|11.7|11.5|11.56|11.84|12.44||13.1|12.97|13.14|13.49|13.61|13.37|13.65|13.75|13.77|13.94|14.09|13.63|13.45|13.81|13.48|13.49|13.4|13.51|13.32|13.55|13.21|13.21|13.18|13.26|13.36|13.98|14.42|14.69|14.43|14.19|14.08|14.05|14.27|14.12|14.12|13.62|13.99|13.92|13.7|13.9|14.19|14.06|14.31|14.04|14.38|13.97|14.13|13.76|13.85|14.18|14.4|14.35|14.38|14.48|14.4|14.36|14.28|14.67|14.52|14.13|14.03|14.08|14.37|14.48|14.57|15.33|15.45|15.79|15.9|15.9|15.9|15.81|15.95|16.04|15.98|16|16.05|15.31|15.14|15.54|15.22|15.21|15.23|15.2|15.1|14.87|14.9|15.01|15.44|15.81|16.14|16.12|16.28|16.45|15.51|16.34|16.06|16.81|17.13|17.45|17.28|16.54|16.61|16.62||16.84|17.12|16.52|16.53|16.36|15.81|15.57|15.77|15.72|15.98|15.59|15.69|16.16|16.5|16.69|17.24|17.15
05415|461|/equities/inditex|STOXX600/EAFAGROWTH|29.39|29.43|28.53|27.87|28.79|28.42|28.53|27.81|27.76|27.49|27.72|27.91|27.95|28.42|||28.3|28.1|28.35|28.08|28.23|27.96|27.97|27.83|27.36|27.86|28.65|29.1|29.57|30.11|30.06|30|29.41|29.06|28.44|27.7|27.57|28.35|28.11|27.79|27.31|27.6|26.99|27.45|26.03|25.9|26.04|25.85|25.93|26.23|25.71|25.59|25.65|25.9|25.97|26.13|25.68|25.13|25|24.61|24.49|25.1|24.99|25.06|24.84|25.59|25.98|26.17|25.96|26.2|26.06|26.32|25.78|26.11|26.22|26.72|26.23|26.4|25.75|25.84||26.04|26.39|26.36|26.33||25.95|25.87|25.76|25.32|26.16|26.55|26.56|26.77|27.45|26.4|26.72|27.14|26.88|27.6|27.74|27.65|27.92|27.83|27.85|28.28|28.01|28.1|27.98|27.19|27.24|26.97|27.33|27.18|27.53|26.67|26.39|26.83|27.27|26.49|23.23|23.23|22.6|22.21|21.39|21.19|21.37|21.83|22.62|23.53|24.19|23.89|23.97|24|23.88|23.5|23.47|24.04|24.13|24.23|24.26|24.18|24.23|24.41|24.31|24.1|24.3|23.8|23.94|23.99|23.42|23.48|24.24|23.95|24.31|24.85|25.46|25.81|23.88|22.71|23.25|23.25|22.83|23.04|23.13|23.04|23.68|23.49|23.25|23.55|24.05|24.01|23.96|23.71|23.69|23.17|22.95|23.27|23.29|23.7|23.68|24.1|24.06|23.74|22.69|22.54|22.38|22.68|22.46|22.46|22.52|22.72|23.57|23.41|22.95|22.88|23|23|23.56|22.99|22.99|23|23.24|22.77|23.35|23.13|23.18|23.35|23.85|24.4|24|24.33|23.49|23.57|23.91|23.75|24|23.99|24.5|24.48|24.95|24.75|25.09|24.76|23.92|24.41|24.79|26.17|25.68|26.31|26.9|26.265|26.74|25.74|25.17|25.05|25.35|24.49|23.83|23.55|23.15|23.28|23.35|23.06|23.5|22.44|22.58|23.54|24.33|23.11|23.12|23.38
05416|18989|/equities/industrivarden|STOXX600|326.89|328.7|337.6|341.12|344.68|337.38|334.91|331.8|334.84|330.6|328.5|328.84|326.72|332|||326.6|321.73|323.49|321.2|322.2|318.68|320.4|317.29|318.36|319.91|324.25|326.41|328.54|330.77|328.84|327.72|321.68|317.46|315.17|311.77|310.6|310.04|308.41|304.15|297.74|295.65|291.68|287.5|292.2|290.27|287.74|289.66|290.54|291|291.6|292|292.51|288.38|290.26|290.92|292.8|294.5|292.56|285.18|282.38|285.09|285.4|289.35|286.15|287.6|288|287|285|286|283.01|287.59|283.8|285.98|290.32|285.62|281.51||276.7|278.29|||276.51|274.97|275.07|||272.98|270.82|267.8|274.2|274|269.53|267.6|269.14|269.97|268.96|272.4|269.61|271.2|270.57|270.86|270.17|267.38|271.38|275.5|275.95|273.82|270.44|271.74|270.41|270.97|269.29|265.85|264.6|260.7|256.8|258.12|255.67|256.9|258.62|257|247.05|246.37|239.84|240.19|239.6|235.6|240.72|244.93|249.06|246.5|246.85|251.19|248.59|243.97|243|248.03|250.96|250.04|248.17|250.11|245.12|246.31|245.41|241.2|245.07|243.25|242.29|240.87|234.6|234.03|234.08|232.62|234.96|241.09|241.26|246.48|243.29|241.43|240.83|242.43|239.33|237.17|238.29|236.23|238.56|235|228.8|233.88|231.69|233.73|233.83|233.92|234.14|230.43|231.54|231.97|231.55|229.21|227.6|230.4|230.57|228.83|224.62|224.57|225|223.89|220.58|223.12|216.7|216.2|221.66|219.32|221.88|221.8|228.4|227.03|225.18|226.11|225.14|223.94|224.22|222.55|223.3|220.19|219.39|221.21|221.27|219.57|218.69|215.8|211.11|221.56|211.78|212.4|208.63|209.06|214.96|212.82||216.47|216.43|210.73|201.86|204.79|180.14|228.19|225.41|227.8|227.71|224.11|218.38|216.15|211.17|205.91|209.99|211.68|207.53|203.3|199.11||199.3|200.32|196.88|188.67|188.47|192.58|198.99|201.6|203.36|199.98
05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|225.4|224.6|221.1|218.4|220.5|223.7|219.8|216.8|217.8|216.6|218.2|213.4|209.7|208|||204.9|201.6|203|199.5|203.4|203.4|205|206.6|210.2|209.4|210.6|205.8|208.8|205.6|206.2|207.2|203.2|202.4|198.6|197|201.4|203|199.1|197.2|192.8|191.8|191.6|188.5|192.9|195.4|190.3|188|190.7|191|189.1|186.7|184.5|184.1|188|187.8|190.2|189.6|189.1|176.9|171.8|174|171.6|174.4|170.8|173.9|176.7|174.5|173.8|175|174.7|179.2|178.8|175.6|176.3|179|178.1||176.7|179.2|||176.2|177.6|176.1|||172.1|171|169.5|168.1|172.6|170.4998|168.1665|166.1332|162.3332|158.9332|163.9998|166.3332|165.7998|163.6665|161.6665|158.9332|158.7998|162.9998|158.1998|154.6665|152.7332|153.7332|154.1332|154.3332|153.5999|153.9332|154.9998|156.5998|155.5332|151.9332|151.3999|150.0665|160.4665|161.0665|161.1998|158.3998|152.1332|149.9998|150.4665|149.7332|149.5999|153.7332|154.6665|161.0665|163.0665|160.4665|163.3332|166.1998|169.4998|163.5332|166.3998|165.8665|165.5332|164.6665|164.4665|164.6665|165.0665|166.1332|162.5998|163.9332|160.2665|161.4665|158.3998|157.3998|157.9332|157.1998|158.2665|156.3998|164.3998|161.4665|160.9332|157.1998|155.3998|153.1332|151.4665|149.5999|146.6665|148.7332|145.3332|146.0665|154.3332|152.3998|151.8665|152.2665|151.6665|154.9998|151.0665|151.8665|152.6665|153.7332|153.7332|153.9998|153.9332|150.3332|151.9332|150.9998|150.1332|150.5332|151.7332|151.9332|153.9998|151.1998|152.7999|147.5999|146.7332|148.7999|149.4665|151.3999|150.1332|154.5998|152.9998|153.5999|157.7332|146.3332|132.7332|133.1999|127.9999|128.5332|126.7999|125.7332|126.9332|129.2665|127.1332|125.9332|126.1999|123.1999|122.6665|123.3332|123.2665|121.9999|123.3332|127.7999|125.5332||125.8665|125.6665|125.1332|119.5999|117.3999|118.1999|125.1999|124.9332|125.9999|127.5332|124.0665|126.0665|122.2665|121.5999|119.7332|120.6665|120.1999|121.5999|121.6665|119.3332||118.6665|116.7999|114.4666|109.3999|107.6666|110.3332|110.6666|109.9332|109.3332|106.4666
05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|10.2|10.1|10.16|10.14|10.51|10.56|10.35|10.49|10.26|10.37|10.45|10.46|10.48|10.5|||10.43|10.43|10.48|10.08|10.15|10.16|10.17|9.98|10.03|10.33|10.61|10.23|10.1|10.05|10.1|9.97|10.35|10.37|10.43|9.96|9.8|9.8|9.4|9.22|9.04|9.23|9.22|9.1|8.96|8.95|8.65|8.93|8.91|8.89|8.35|7.82|7.83|7.78|7.84|7.77|7.72|7.7|7.7|7.43|7.38|7.46|7.3|7.56|7.36|7.71|7.83|7.83|7.76|7.97|7.85|7.86|7.89|8.04|8.05|8.29|8.37|8.2|7.65|7.61||7.64|7.71|7.77|7.86||7.92|7.85|7.59|7.41|7.88|7.95|7.96|8.1|7.91|7.92|8.09|8.33|8.27|8.23|8.39|8.3|8.38|8.36|8.18|8.42|8.32|8.37|8.6|7.94|7.71|7.7|7.81|7.68|7.59|7.42|7.39|7.3|7.46|6.93|6.06|6.1|6.41|6.48|6.2|5.86|5.75|5.89|6.16|6.45|6.59|6.45|6.41|6.45|6.37|6.33|6.17|6.25|6.25|6.62|6.69|6.69|6.58|6.61|6.3|6.15|6.04|6.06|6.04|6.17|5.9|5.94|5.87|5.94|5.99|6.6|6.79|7.02|7.08|7.17|7.03|7.11|7.05|6.96|7|6.97|6.83|6.84|6.81|6.8|7.07|6.95|7.03|6.96|6.83|6.58|6.7|6.82|6.77|6.88|6.94|6.95|7.13|7.09|6.78|6.61|6.5|6.16|6.09|6.06|5.9|5.95|6.2|6.26|6.28|6.39|6.46|6.48|6.65|6.57|6.55|6.67|6.64|6.45|6.43|6.35|6.07|6.24|6.56|6.7|6.43|6.45|6.18|6.2|6.26|6.02|6.24|6.11|6.44|6.26|6.21|6.42|6.55|6.53|6.28|6.37|6.28|6.86|6.98|7.27|7.13|6.56|6.46|6.15|5.96|5.81|6.04|6.03|5.69|5.33|5.23|5.24|5.33|5.19|5.25|4.9|4.9|4.79|5.06|4.93|5.07|4.89
05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|8.0438|8.1312|8.0583|8.1457|8.0632|7.9273|7.9273|8.0292|7.9758|7.9127|7.9758|8.0147|8.0583|8.0632|||8.0341|8.0147|8.1651|8.0244|7.9758|7.9418|7.9613|7.7865|7.67|7.9467|7.9515|8.0389|8.102|8.0098|7.9855|7.9613|8.1894|8.1603|8.1554|8.0729|8.0583|8.0778|8.0195|8.0438|7.8448|7.9758|7.9758|8.0147|7.67|7.5049|7.5632|7.5826|7.568|7.6506|7.5535|7.5826|7.636|7.6943|7.7914|7.8108|7.8108|7.8011|7.7816|7.7816|7.7185|7.8933|7.8642|7.7622|7.6166|7.636|7.636|8.0486|7.9127|7.8496|7.8448|7.9079|7.738|7.6117|7.5875|7.7088|7.7088|7.7962|7.7574|7.7331||7.7914|7.8011|7.8884|7.7671||7.8448|7.8787|7.7234|7.6069|7.7282|8.0486|8.0778|7.9176|7.9176|7.9515|7.8253|8.102|8.0195|8.1506|8.1894|8.0972|7.9176|7.8399|7.7671|7.8787|7.9855|8.0049|8.1263|8.0098|7.9661|8.0001|8.17|8.0729|8.3011|7.8739|7.8884|7.9758|7.8059|7.6117|6.3642|6.3059|6.3253|6.2865|6.034|5.9273|5.8059|5.8447|5.9904|6.301|6.4321|6.4321|6.301|6.4709|6.3544|6.3593|6.6409|6.765|6.945|7.12|7.22|7.295|7.245|7.44|7.3|7.26|7.2|7.055|6.895|7.045|6.725|6.8|6.75|6.955|6.96|7.23|7.335|7.21|6.91|6.85|6.845|6.895|6.93|6.89|7.08|6.96|7.405|7.435|7.405|7.375|7.485|7.475|7.465|7.285|7.48|7.4|7.455|7.095|7.13|7.2|7.27|7.31|7.37|7.415|7.375|7.24|7.25|7.45|7.415|7.225|7.225|7.155|7.2|7.11|6.84|7.095|7.15|7.375|7.3|7.33|7.285|7.38|7.5|7.64|7.9|7.895|7.745|7.81|8.11|8.405|8.23|8.23|8.05|7.84|7.935|7.9|7.93|7.905|8.09|8.055|8.07|8.21|8.465|8.365|8.265|8.175|8.03|8.41|8.385|8.475|8.855|8.625|8.94|8.585|8.39|8.13|8.44|8.075|7.98|7.705|7.58|7.38|7.365|7.75|7.465|7.355|7.67|7.75|7.65|7.87|8.045|8
05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|44.74|44.66|43.98|44.38|44.98|44.44|43.86|43.56|44|42.8|43.18|43.16|43.46|43.36|||43.5|42.98|42.7|42.18|42.7|42.18|42.52|42.06|42.94|42.84|43.98|43.42|43.46|43.44|43.76|44.44|43.48|42.02|40.92|39.5|39.5|39.18|39.16|38.7|38.04|38.68|38.68|38.56|39.44|39.98|39.2|40.2|40.94|41.06|40.92|40.98|40|40.56|40.68|39.56|38.52|38.9|38.26|38.08|37.04|38.26|37.28|39.78|39.04|39.88|40.28|40.34|40.4|41.04|40.3|41|40.78|40.3|40.44|40.1|41.86|41.52|40.56|41|||40.34|40.04|39.84|||39.5|39.4|38.76|39.4|38.98|39.08|38.2|38.18|37.4|37.42|38.04|38.08|38.08|37.76|37.04|37|36.96|36.38|36.58|36.12|36.3|36.2|36.9|36.98|36.58|37.08|36.9|36.8|35.02|35.22|34.84|35.96|36.3|35.3|35.14|34.3|33.8|32.58|32.4|31.62|31.76|32.42|32.68|33.14|32.64|33.26|33.82|34.3|34.78|34.16|34.54|35.12|35.24|32.9|32.74|32.46|32.18|32.24|31.62|31.36|31.72|31.74|31.72|30.96|31.06|31.18|30.74|30.1|31.74|31.38|31.2|31.54|31.66|31.46|31.26|31.2|31.1|31.6|31.24|31.08|31.72|29.46|29.3|29.12|29.44|29.8|29.16|29.68|29.12|29.12|29.22|29.22|29.08|28.94|29.62|29.64|29.56|28.18|28|27.56|27.96|27.56|27.76|27.68|27.28|27.74|27.26|28.08|27.6|28.32|28.2|28.18|28.06|27.86|27.36|27.48|26.66|27.26|26.92|26.1|27.04|26.8|26.58|26.5|26.5|26.34|26.44|26.54|26.54|26.1|26.14|27.38|26.88|25.3|26.32|26.56|26.88|26.34|26.52|26.32|27.46|28.4|28.98|28.86|28.9|29.24|28.42|27.08|26.88|26.94|27.22|27.62|27.86|27.62|27.12|27|26.38|28.16|28|27.18|26.62|26.3|27.42|26.92|26.28
05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|2.221|2.226|2.22|2.245|2.31|2.2955|2.275|2.281|2.274|2.2605|2.2535|2.263|2.3005|2.303|||2.318|2.3105|2.3235|2.286|2.2975|2.2945|2.2955|2.289|2.2985|2.314|2.349|2.315|2.294|2.265|2.2805|2.2665|2.274|2.2695|2.268|2.1945|2.192|2.203|2.1545|2.16|2.134|2.152|2.1275|2.112|2.1|2.1085|2.08|2.096|2.1125|2.1175|2.096|2.0865|2.08|2.087|2.09|2.061|2.0085|1.9512|1.871|1.822|1.8052|1.8336|1.8076|1.8396|1.8232|1.8842|1.9172|1.9264|1.9104|1.9172|1.902|1.915|1.9292|1.9382|1.9428|1.955|1.968|1.9482|1.8844|1.9052|||1.9126|1.9198|1.9224|||1.913|1.8812|1.8676|1.9352|1.9444|1.943|1.975|1.9392|1.9358|1.9608|1.976|1.969|1.9712|1.9906|1.9862|1.971|1.977|1.9254|1.9446|1.9292|1.9422|1.916|1.8634|1.8704|1.8542|1.8734|1.8492|1.84|1.8178|1.802|1.8248|1.8442|1.7658|1.6168|1.6372|1.5978|1.5406|1.4824|1.4196|1.3992|1.418|1.4906|1.527|1.5612|1.5368|1.5358|1.58|1.5598|1.5558|1.5376|1.6174|1.6332|1.6706|1.679|1.6754|1.6488|1.6684|1.6332|1.5924|1.5864|1.603|1.6068|1.6246|1.579|1.608|1.6122|1.6418|1.6356|1.7148|1.7434|1.7602|1.7688|1.779|1.7792|1.8012|1.7902|1.762|1.7938|1.7786|1.7788|1.7936|1.8018|1.8052|1.825|1.8038|1.8426|1.834|1.8392|1.8116|1.8162|1.845|1.8148|1.8244|1.8516|1.8656|1.8828|1.8612|1.814|1.8054|1.8138|1.8344|1.7936|1.7082|1.7072|1.735|1.7894|1.7862|1.8014|1.8154|1.8492|1.8762|1.8848|1.8544|1.8318|1.8394|1.8144|1.781|1.7814|1.7654|1.7312|1.763|1.7866|1.7922|1.7468|1.7528|1.6906|1.7036|1.702|1.66|1.6848|1.6668|1.7114|1.6824|1.6848|1.6858|1.7038|1.6992|1.6266|1.622|1.6178|1.7026|1.72|1.8034|1.7728|1.6938|1.6732|1.625|1.58|1.5524|1.5586|1.5384|1.5012|1.4576|1.4446|1.422|1.439|1.4308|1.4522|1.3838|1.3836|1.3936|1.4208|1.4094|1.414|1.4044
05422|487|/equities/investor|STOXX600/EAFAGROWTH|178.5|178|179|177.4|182|182.8|179.8|179|180.3|178.2|178.7|176.9|177.4|177.3|||175.9|174.1|174.2|171.2|173.5|171.6|171.1|170.3|170|168.3|169.4|170.9|171.2|169.3|170.8|170.9|167.7|166.5|165.6|160.7|162.4|161.2|161.8|160.7|156.2|158.3|158.1|156.9|157.2|158.5|157.8|158.6|161.4|162.7|162.7|162.1|158.9|159.3|158.8|159|160.3|159.8|160.6|158.6|153.6|155.6|157.7|159.2|155.9|156.2|156.8|156|155|155.6|154.8|155.2|153.8|153.9|153.4|155.2|152.8||150.1|152.5|||149.8|150.3|148.7|||146|145.3|144.1|147.4|148.4|146.9|147|146.8|146.4|147.3|148.2|149.4|147.7|147.8|147.4|148.6|148.1|148.4|148.8|149.4|148.8|149.2|148.6|149.8|149.5|150.1|149.1|148.5|148.6|148.3|149.6|147.4|148.3|143.7|143.3|141.7|138.3|135.4|133.6|133.8|133.9|136.9|137.7|141.4|140.7|139.3|141.7|141.8|141.9|139.2|141.7|141.4|142.9|141.5|142|142.5|143.2|144.9|143.4|144.8|146.8|147.1|147.3|143.2|141.5|141.9|141.3|140.8|146.2|143.9|145.3|143|142.3|141.9|142.2|143.2|139.3|140.4|137.3|138.5|140.3|138.7|137.8|138.1|140.2|140.8|139.1|139.2|137.4|137.1|137.5|136|136.1|134.1|135.6|136.2|135.7|133.3|133.4|132.5|133.1|131.3|133.4|129.2|128.6|131.6|130.7|131.3|130.7|133.2|132.8|131.3|131.3|129.7|128.8|129.9|127.7|128.8|126.5|125.6|126.5|126.8|127.3|124.5|125.6|123.2|122.9|123.5|122.1|121.8|120.6|123.5|122.8||125.9|128.7|128.1|123.3|120.8|121.1|128.5|129.2|130.2|131.8|129|129.9|126.3|125.2|125.2|125.2|122.4|123.8|123.1|119.7||120.2|120.6|119.9|114.7|112|116.4|120|119.1|120.9|118.8
05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|9.64|9.74|9.532|9.306|9.426|9.446|9.512|9.312|9.424|9.396|9.454|9.686|9.532|9.71|||9.434|9.5|9.385|9.415|9.31|9.365|9.3|9.345|9.17|9.055|9.125|9.115|9.22|8.995|8.73|9|8.88|8.825|8.66|8.2|8.515|8.385|8.62|8.81|8.615|8.575|8.54|8.495|8.54|8.71|8.925|9.215|9.385|9.455|9.28|9.2|9.075|9.05|8.985|9.055|8.995|9.03|8.955|8.89|8.865|9.005|9.085|9.315|9.345|9.34|9.21|9.255|9.215|9.25|9.265|9.24|9.365|9.305|9.55|9.495|9.515|9.62|9.96|10.04|||9.93|9.985|10.01|||9.945|10.04|9.965|10.05|10.06|10.05|9.84|9.9|9.93|9.805|10.1|10.35|10.56|10.64|10.66|10.64|10.87|10.79|10.74|10.5|10.39|9.975|10.34|10.5|10.41|10.08|10.02|10.17|10.16|10.25|10.35|10.05|9.85|10.25|9.86|9.915|9.715|9.445|9.28|9.13|9.155|9.325|9.2|9.125|9.155|9.185|9.38|9.195|9.18|9.21|9.375|9.33|9.28|9.285|9.27|9.34|9.49|9.625|9.475|9.465|9.44|9.445|9.48|9.4|9.335|9.33|9.11|9.2|9.44|9.18|9.09|9.055|8.895|8.95|8.99|8.83|8.35|8.405|8.2|8.4|8.42|8.2|8.165|8.25|8.38|8.445|8.34|8.405|8.35|8.365|8.53|8.39|8.45|8.505|8.67|8.76|8.55|8.58|8.545|8.44|8.41|8.49|8.565|8.565|8.775|8.905|8.87|9|8.975|9.095|9.135|9.22|9.295|9.325|9.3|9.315|9.305|9.295|9.215|9.28|9.295|9.34|9.4|9.3|9.355|9.12|8.92|8.935|8.88|9|8.915|9.345|9.375|9.1|9.24|9.05|9.17|8.91|8.955|8.95|9.23|9.06|9.01|9.11|9.135|9.25|9.35|9.09|9.165|9.19|9.12|9.305|9.5|9.38|9.415|9.5|9.65|9.6|9.63|9.74|9.68|9.57|9.505|9.445|9.2
05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|121.8|123.2|121.1|121|122.45|122.5|123.35|122.3|121.9|121.35|122.65|123|125.6|123.35||||118.25|119.25|117.25|115.95|111.45|114|113.85|116|118|120|121.95|125.55|124.25|121.15|120.3|122.6|119.5|113.35|109.6|111|110.7|110|110.15|111|113.9|113.9|112|108.45|108.2|107|110.15|111.65|111.15|111.8|108|105.3|106.3|106.95|107|104.95|105|106.4|104.7|106|107.05|102.3|102.3|101.6|101.65|102|104.15|103.4|103|101.5|104.4|102.1|103.7|103.5|106.1|105.5|104.9|103|104.3|||105.4|105.45|106.2|||106.5|106.5|106.25|109.2|107.6|112.1|115.55|118|113|114.35|117.45|118|119.7|120.8|115.5|117.3|113.2|114.05|116.9|116.8|116.6|115.9|111.25|109.7|109.45|112.25|112.55|114.4|111.45|113.5|111.8|115|108.05|96.5|97.5|91|90|87.12|82.94|81.36|82.42|82.84|85.94|90.06|87.98|88.92|91.76|91.9|90.28|90.68|93.78|96.02|98.38|96.86|97.32|89|87.26|81.86|79.66|82.1|83.9|83.5|83.14|79.76|79.14|83.2|82.64|87.14|90.76|93.78|92.96|95.24|95.8|94.5|96.26|95.98|96.48|99.3|93.42|96.54|94.7|93.18|96.04|96.4|97.68|97.74|98.02|98.5|95.68|97.44|99.2|99.32|100.15|100.85|104.3|101.95|109.65|106.75|104.45|104|103.2|100.65|98.64|97.18|97.3|101.4|100.3|100.45|101.05|102.5|102.25|104.4|102.45|102.05|100.55|101.95|100.45|101.85|99.34|99.5|102.35|107|108.75|106.1|106.35|107|105|108.2|111.5|112.9|117.15|119.9|118.2|118.8|125.2|125.6|122.75|120.45|111.5|111.45|116.95|123.2|128.05||121.15|121.1|117.2||111.35|120.6|120.55|119.45|108.95|||105.4|107.8|109|95.56|91.56|92.9|96.3|96.56||101.35
05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|5.44|5.49|5.442|5.406|5.44|5.402|5.344|5.366|5.352|5.378|5.4|5.502|5.516|5.556|||5.524|5.535|5.555|5.595|5.515|5.51|5.46|5.455|5.325|5.33|5.28|5.335|5.325|5.28|5.24|5.22|5.17|5.125|5.02|4.922|4.954|4.876|4.934|5.005|4.882|4.97|5.04|5.01|5.035|5.01|5.025|5.065|5.08|5.18|5.165|5.15|5.175|5.11|5.175|5.115|5.105|5.08|4.948|4.974|4.952|4.998|5.05|5.04|5|4.932|4.948|5.03|5.005|5.085|5.08|5.095|5.165|5.025|5.125|5.15|5.165|5.23|5.13|5.18|||5.2|5.175|5.14|||5.12|5.055|4.936|5.055|5.145|5.08|5.08|5.16|5.105|5.17|5.25|5.295|5.345|5.29|5.285|5.4|5.355|5.38|5.425|5.37|5.405|5.38|5.365|5.39|5.36|5.325|5.28|5.33|5.235|5.325|5.305|5.32|5.29|5.12|5.12|5.19|5.01|4.966|4.962|4.83|4.81|5.04|5.045|5.16|5.06|5.09|5.165|5.115|5.17|5.14|5.265|5.23|5.23|5.135|5.155|5.045|5.14|5.285|5.3|5.325|5.385|5.435|5.5|5.35|5.39|5.38|5.385|5.33|5.415|5.4|5.425|5.41|5.335|5.43|5.425|5.43|5.305|5.41|5.28|5.425|5.48|5.36|5.395|5.36|5.4|5.46|5.575|5.59|5.5|5.525|5.67|5.58|5.655|5.67|5.69|5.73|5.66|5.555|5.475|5.4|5.395|5.46|5.44|5.44|5.46|5.53|5.52|5.35|5.245|5.305|5.32|5.345|5.28|5.23|5.15|5.145|5.1|5.14|5.135|5.125|5.255|5.33|5.275|5.225|5.3|5.23|5.17|5.21|5.17|5.14|5.21|5.25|5.26|5.375|5.325|5.26|5.295|5.18|5.08|4.946|5.03|5.09|5.215|5.18|5.25|5.18|5.06|4.95|4.886|4.934|4.798|4.834|4.86|4.776|4.71|4.748|4.674|4.842|5.05|4.93|4.95|4.932|4.942|4.986|4.916
05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|32.65|33.31|31.58|31.75|31.52|31.69|31.5|31.5|31.71|31.34|31.77|31.89|31.4|31.5|||31.2|31.3|31.55|31.5|31.5|31.26|31.28|31.34|30.9|30.74|31.11|31.11|31.44|31.21|31.67|30.72|30.33|30.72|33.44|33.35|33.24|33.31|33.22|32.8|33.65|33.22|32.81|32.75|32.93|32.58|32.51|32.7|32.08|32.32|32.26|32.28|31.91|32.79|32.26|32.81|32.21|32.37|32.37|32.35|31.79|31.87|32.19|32.26|32.13|32.16|32|32.37|32.47|32.31|32.6|33.71|33.9|33.15|33.48|33.28|34.09|33.76|34.5|35.13||36.95|36|36.26|36.75||36.69|36.23|36.3|35.57|35|34.76|34.64|34.25|33.58|33.95|33.2|32.88|32.78|32.6|32.72|33.18|32.58|32.32|32.35|34.1|33.73|33.81|34.09|34.36|34.09|33.2|32.92|34.3|35.13|34.7|34|33.68|31.32|31.3|31.46|31.62|32.13|31.8|30.82|30.6|31.23|31.75|31.76|31.96|33.28|33.75|34.01|33.67|33.55|33.6|33.38|34.04|34.3|34|33.6|33.03|33.07|32.93|33.63|34.31|35|34.73|35.12|35.2|35.31|35.77|35.29|35.7|36.78|35.86|36.4|36.44|36.72|36.48|36.19|36|35.35|34.99|34.8|35.3|36.4|37.23|36.67|36.91|37.05|37.54|37.6|37.5|37.63|37.51|37.6|38.09|37.73|37.08|37.57|37.67|37.5|37.5|37.8|37.64|38.06|38.22|38.35|38.5|37.75|37.82|38|38.18|37.51|37.1|37.8|37.5|37.2|37.81|37.11|37.73|38.89|39.1|39.02|38.22|37.4|37.7|37.41|37.83|38.1|37.76|36.4|36.08|35.5|35.39|35.75|36.76|37.04|36.6|37.04|36.6|37.01|37.06|36.75|37|37|37.5|37.4|37.25|37.58|37.1|37|37.75|37.25|35.84||||||||||||||||
05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|14.19|14.45|14.4|14.27|14.46|14.32|14.24|14.21|14.26|14.29|14.29|14.29|14.42|14.45|||14.4|14.35|13.78|13.87|13.55|13.28|13.39|13.51|13.24|13.22|13.11|13.12|13.34|13.32|13.43|13.46|13.52|13.3|13.25|13.71|13.47|12.95|12.96|13.07|12.85|13.03|12.93|12.99|12.89|13|12.97|13.32|13.04|12.82|12.65|12.76|12.87|13.11|13.01|13.15|13.33|13.36|13.27|13.28|13.47|13.7|13.82|14.03|14.22|14.4|14.38|14.37|14.53|14.66|14.82|14.64|14.77|14.49|14.79|14.2|14.2|14.28|14.09|14.11||13.82|13.9|13.94|13.9||13.68|13.71|13.77|13.76|14.09|14.29|14.15|14.18|14.58|14.64|14.62|14.38|14.25|14.07|14.08|13.97|13.93|14.06|14.36|14.17|14.12|14.17|13.95|14.02|13.93|13.91|13.97|13.95|14.12|14.18|14.22|14.11|13.99|14.24|14.12|13.94|13.88|13.71|13.84|13.64|13.82|14.04|14.38|14.48|14.44|14.38|14.57|14.66|14.59|14.57|14.47|14.74|14.96|14.77|14.49|14.19|14.22|14.5|14.26|14.09|14.14|13.71|13.84|13.96|13.61|13.72|13.81|13.76|13.82|14.16|14.05|14|13.98|13.94|14.1|14.1|14.21|13.86|13.88|13.76|13.93|13.83|13.86|13.76|13.8|14.04|14.08|13.96|13.95|13.81|13.85|13.93|13.98|13.98|14.14|14.15|14.19|14.02|14.09|14.15|14.15|14.3|14.33|14.29|14.29|14.19|14.74|14.51|14.37|14.38|14.57|14.77|14.8|14.96|14.79|14.86|15.01|15.39|15.42|15.44|15.32|15.28|14.82|14.88|14.96|15.1|15.12|15.59|15.77|15.79|15.78|15.79|15.82|15.79|15.81|15.39|15.49|15.4|15.04|15.09|15.35|15.29|15.35|15.24|15.49|15.72|15.78|15.46|15.36|15.38|15.45|14.76|14.65|15|15.29|14.95|14.5|14.48|14.11|13.71|13.99|15.71|15.75|15.75|15.45|15.51
05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|91.67|90.62|89.45|92.08|92.6|91|91.98|91.24|90.49|84.84|83.45|83.03|82.81|79.8|||80.87|78.62|77.5|78.16|79.2|78.12|77.24|79.62|80.4|79.98|80.24|81.68|83.8|85.4|85.48|87.12|84.8|80.1|78|74.14|76.16|78.3|80.02|80.5|79.88|81.5|80.86|81.66|83.1|86.68|87.1|87.04|89|89.8|90.68|88.28|87|88.5|90.34|90.86|90.3|92.98|92.22|95.48|94.58|91.42|89.66|91.56|94.92|95.92|95|90.4|88.48|87.72|88.78|93.18|97.3|101.5|100.4|99.5|96.1|94.54|96.62|93.56||92.4|91.5|90.52|92.74||90.4|88.6|89.84|88.66|88|86.62|86.1|86.9|87.26|86.6|86.16|89.54|83.16|84.1|85.26|86.4|88.48|89.42|89.04|88.18|87.68|87.42|86.3|87.76|90.6|90|90.14|90.94|90.34|93.6|93.56|94.34|90.96|93.5|101.95|103.1|99.56|96.28|97.3|95.52|97.82|97.34|99.8|98.86|101.2|102.9|104|106.75|108.85|109.65|106|104.15|97.78|98.3|96.98|95.56|95.64|95.6|96.06|96.22|96.2|95.76|95.96|95.5|94.4|94.88|95.42|94.76|92.86|91.7|91.62|90.76|91.5|90.72|90.04|90.76|91.3|91.22|91.8|88.76|91.1|93.8|94.16|93.24|94.4|96|97.52|96.38|97.4|98.78|98.42|99.98|100.55|100|99|100.5|99.32|96.26|95.48|97.2|95.98|95.5|94.36|95.12|91.76|90.98|92.6|92.3|90.7|89.84|92.44|93.06|93.44|93.12|92.1|90.54|92.5|91.88|94.3|94.08|94.6|94.8|96.98|97.7|95.26|94.18|92.88|92.76|93.84|92.74|91.8|89.94|91.04|86.7|86.54|85.32|87.5|85.6|80.4|82.2|82.24|85.5|98.6|96.92|99|99.92|101.3|100.4|97|97.56|96.88|95.54|97.86|98.2|98.98|96.22|96|96.56|97.3|97|95.98|98.26|98.5|100.05|98.08|97.98
05429|539|/equities/kbc|STOXX600/EAFAVALUE|61.92|62.04|61.22|61.72|63.28|62.7|61.3|62.02|61.94|62.16|62.2|62.1|62.5|62.26|||62.8|62|63.48|61.62|62.28|62.16|62.28|62.04|62.5|63.2|64.96|64|61.38|60.36|60.7|57.7|58.28|58.66|59.12|57.96|58.76|59.48|58.72|60|59.62|62.14|61.2|60.42|59.02|58.86|57.44|58.68|58.94|59.12|59.22|58.96|61.66|60.42|60.48|60.96|60.08|59.14|59.92|57.9|57.72|58.38|57.16|58.86|56.92|59.3|59.82|60|59.46|60.7|60.2|61.56|61.04|61.66|59.52|60.02|60.46|58.98|55.94|57.86||57.28|58.48|58.16|58.34||58.56|58.28|57.08|56.1|58.58|59.44|59|60.66|60.34|60|60.44|60.42|59.42|60.62|61.9|63.1|61.98|61.58|58.4|59.68|59.08|61.54|60.62|58.3|57.44|56.76|58.2|56.8|56.32|55.78|53.64|54.14|54|49.96|43.8|44.1|43.7|44.02|42.74|42.33|41.9|41.89|43|45.08|45.68|44.65|44.28|44.58|44.7|44.36|44|44.19|43.86|44.5|45.63|45.31|44.09|45.2|43.21|42.73|42.6|42.79|42.96|43.77|41.86|42.26|42.44|42.91|43.97|46.52|47.22|47.82|47.63|48.32|48.13|47.98|47.43|47.22|48.64|47.71|47.12|47.67|47.93|48.1|49.54|47.91|47.6|47.8|48.26|47.18|47.97|49.28|48.2|49.8|50.44|50.16|50.96|50.28|49.8|50.1|49.4|50.76|49.48|49.33|48.32|48.3|50.24|52.14|51.76|52.52|52.74|53.9|55.06|53.5|51.92|53|52.8|52.16|52.12|52.14|50.74|52.18|52.12|53.04|51.34|52|50.48|51.06|51.3|50.52|51.88|49.76|52.24|51.42|51.12|51.1|51.14|51.24|49.25|49.07|49.06|52.08|53.6|54.1|53.14|51.86|52.02|49.11|48.48|47.07|50.1|51.48|49.54|43.96|43.7|43.22|45.44|42.55|42.93|41.89|40.8|44.3|46.38|47.72|48.81|48.9
05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|109.35|108.35|110.1|110.1|110.55|109.35|109.75|110.05|110|110.4|112.35|112.1|109.6|108.9|||107.7|106.7|108.4|110.1|107.7|106.7|105|107.1|103.6|103.1|103.1|101.9|101.5|101.3|101.6|103|104.3|105.5|106.1|106|106.9|106|106.7|102.5|99.95|102|103.2|103.6|102.9|103.4|104.3|105.2|103.9|106.1|108.4|108|113.3|113.8|113.7|113.9|114.5|115.1|114.6|111.7|111.9|113.9|114.9|114|113.1|113.6|113.4|112|112.5|112|114.2|114.5|115|117.3|117.9|117.3|117|118.8|118.2|121.3||118.5|121.9|123|||119|120.5|120.4|119.7|120.8|118.2|120.3|119.9|120.9|121.3|122.7|119.4|119.9|119.3|120.5|119.2|118.1|117.2|117.4|116.4|113.2|112.9|114.8|116.2|119.9|119.8|120.3|118.7|121.6|117.7|116.2|118.3|116.6|111.5|107.2|105.9|107.5|105|102.2|102.7|102.4|100.4|105.2|107.9|108.4|107.2|108.7|110.9|110.1|108.9|110|112.3|111.4|111.8|110.4|109.9|109.4|108.8|108.6|110.3|109.3|109.5|108.4|108.8|109.8|109.9|111.9|111.9|111.9|113.5|111.9|112.6|112.9|113.9|114.6|114.4|116.5|114|114|112.8|113.8|113|110.5|110|111|110.9|111|109.2|108.6|108.5|108.5|109|109.3|110|109.1|109.2|109.4|108|107.2|106.9|105.3|106.6|106.9|108.6|112|109.2|110.1|109.2|108.4|108.7|108.2|107.5|108.2|107.5|107.3|109|108.2|108.3|108|107.9|106.1|107|108.3|108.9|108.3|110.4|110|110.3|111|111.2|110.6|110.1|110.7|110.6|111|112.5|111.7|110.9|110.5|109.2|107.1|109|107.9|107.4|107.4|109|107.6|108.4|109.9|111.3|109.4|106.9|105.4|102.5|101.5|102.5|103.4|102.6|103.9|101.9|100.5|103.8|105|104|101.5|100.5
05431|575|/equities/kesko|STOXX600/EAFAGROWTH|25.97|26.02|25.79|25.98|25.72|25.64|24.61|24.61|24.81|25.25|25.56|25.52|26.24|25.95|||25.56|26.08|25.78|26.08|25.86|25.42|24.9|24.9|24.72|24.3|23.24|22.6|22.88|22.8|22.12|22.34|21.9|21.44|21.04|20.98|20.94|21.04|21.3|21.18|21.04|21.38|21.18|21.2|21.34|21.22|21.52|21.8|21.5|21.62|21.52|21.88|21.78|21.56|21.54|21.74|22.08|21.82|21.76|21.68|21.4|21.54|21.94|21.94|21.96|21.86|21.98|21.52|21.44|21.32|21.16|21.34|21.52|21.14|21.28|21.7|21.76||21.36|21.66|||21.04|21.34|20.78|||20.92|20.36|20.3|20.72|20.3|20.56|20.2|20.66|20.68|20.66|20.24|20.76|20.42|20.34|20.82|20.7|21.02|22|22.54|22.56|22.26|21.6|21.8|21.76|21.92|21.74|21.52|21.54|21.34|21.9|21.36|21.2|21.68|23.3|23.34|22.84|22.54|22.36|22.06|21.72|21.52|22.06|22.08|22.44|22.4|22.82|22.6|22.8|22.8|22.76|22.92|22.78|23.18|22.46|22.22|22.18|22|22.66|22.4|22.28|22|22.18|21.96|21.48|21.38|21.54|21.76|21.18|21.26|20.58|20.18|20.1|19.67|19.67|19.5|19.57|19.02|18.99|18.65|18.58|19.1|18.87|18.59|18.8|19.03|19.17|18.85|18.97|18.8|18.42|18.65|18.47|18.26|18.23|18.15|18.13|17.8|18.5|18.67|18.48|18.51|18.55|18.44|18.1|17.86|18.1|18|17.88|17.93|17.28|17.19|17.06|16.96|16.98|17.06|16.93|16.68|16.66|16.5|15.83|15.79|15.59|15.49|15.25|15.32|15.16|15.22|15.26|15.35|15.19|15.15|15.37|14.77||14.68|14.97|14.97|14.44|14.71|14.56|15.09|15|15.22|15.4|15.23|15.14|15.5|15.28|15.2|15.11|14.4|14.35|14.54|14.45||14.32|14.28|14.35|14.37|14.24|14.63|14.85|14.51|14.48|14.55
05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|200.9|197.6|196.8|196.95|198.7|199.5|201.2|195.75|186.5|186.3|192.15|199.2|198|199.95|||190.4|190.2|181|181|176.8|166.7|174.7|177.05|181|184.25|189.75|184.65|185.55|187.4|189.8|191.55|189.9|189|187.85|185.2|186.1|191.55|194.25|195|189.35|200|203.4|201.6|210.3|207.5|196|193.3|194.85|195|189.45|194.3|191.7|192.7|193.3|190|181.15|182.25|183|195.2|188.4|185.25|175.05|192.35|189.95|187.85|192.65|198.15|195.6|200.1|198.05|205|203.1|206|205.5|212.6|215.9||196.95|194.75|||183|186.5|188.05|||185.25|181.1|182|185.9|186.85|184.8|185|176.95|179.35|189.35|185|184|177.2|175.4|166.8|164.65|157|149|155.4|155.7|152.3|148|141|142.5|135.95|141|142.6|144.9|135.55|137||134.65|137.45|137.85|132.3|128.4|130.95|120.2|118.15|117.85|123.3|125.85|125|126.5|127.1|131.2|128.2|125|126.35|124.5|124.5|119|121.9|119.95|116.15|120|117.2|118.3|115|115.15|118|118.25|121.45|118.05|116.75|120.85|126.75|127.6|134.05|132|135.2|136.3|136.85|136.45|134.85|137.4|131.15|137|134.5|133.15|138.2|136.25|136.85|136.65|135.7|137.45|133.55|137.9|133.85|134.3|138.25|136|135.95|132|133.5|134.35|132|138|136|139.35|137.2|129.45|130.15|126.05|125.9|131.4|129.45|130.4|119.2|119|115|113|110.6|107.25|107|107.1|105.55|107.75|102|101.4|97.2|97|97|94.26|95.38|92.96|90.9|90.46|88.68|89.86|88.56|89.9|86.92|87.9|86.5|86.82|87.72|84.9|87.4||89.9|88.62|90.8|91.52|88.2|87.86|88.1|87.42|86.28|85.38|85.32|85.2|80.44|79.92|81.1|83.1|82.9|81.12|72.76|72|73.8|75.64|75.34|77|75.18
05433|32414|/equities/kingspan-group|STOXX600|76.62|76.98|76.66|76.08|76.2|74.3|72.76|72.52|73.7|72.96|73.1|72.36|71.48|73.06|||72.94|72.3|70|69|69.85|68|68.5|67.85|67.8|68.05|68.7|69.05|69.35|68.95|70.4|71.75|70.55|69.1|68.45|64.75|65.5|64.4|61.7|60.85|60.05|59|60.85|60.7|60.5|62.7|57|54.3|53.5|54.65|53.4|53.5|52.95|55.55|56.95|59.05|58.6|56.5|56.15|56.15|56|57|57.3|59.95|60.9|62.8|64.55|63.15|63.25|62.4|63.2|64.65|65.7|66.25|65.75|65.3|67|65.05|60.6|62.25||57.7|60.4|59.85|||59.15|59.65|61.15|61.55|58.3|57.85|65.75|68.5|71.25|72.85|72|72.5|72.35|71.2|68.8|68.5|67.7|70.5|73.05|71.75|72.5|71.7|70|72.75|74.95|74.9|74.3|74.7|76.5|79.75|78.8|78|76.65|79.8|81.2|82.8|78.55|78.6|76.9|74.5|74.55|73.45|74.3|75.15|76.25|75.75|75.85|76.7|76.45|76.75|77.85|79.5|80|78.5|76.6|76.85|76.85|75.3|76.65|76.1|77.45|77.6|77.1|77.05|73.15|74.25|72.6|72.65|73.05|74.05|73.8|74.45|73.25|70.2|69.8|67.85|68.4|67.3|67.5|67.55|68.6|69.55|71.4||71.3|72|73.05|72.15|72.1|70.45|64.5|65.1|64.6|63.75|64|65.4|65.45|64.7|63.35|63.9|63.15|62.6|61.7|63.15|60.75|62.05|63.3|63|63|62.9|65.15|65.45|65.25|65.15|62.45|63.5|62.6|61.8|62.55|61.45|61.35|61.3|61.7|60.5|58.55|59.9|58.75|57|57.3|56.65|56.75|56.2|57.35|56.45|57.5|56.8|55.8|54.15|52.3|52.3|52.3|55.05|56.75|57.85|57.3|57.55|57.2|55.95|55.9|55.4|55.15|54.3|56.1||53.4|53.6|51.95|50|50.55|48.92|47.6|48|48.1|49.68||48.68
05434|18993|/equities/kinnevik-investment-b|STOXX600|466.85|462.83|465.55|471.53|477.92|475.95|473.93|464.09|464.85|452.13|453.6|453.33|440.43|437.92|||425.85|425.71|425.25|428.84|426.78|423|426.7|426|434.5|424.1|419.6|417.3|417.97|407.85|405.45|408.8|396.2|391.85|383.78|391.25|392.15|397.35|403.75|401.6|391.89|396.88|398.39|385.81|401.2|408.7|406.45|418.93|436.58|440.2|439.35|429.55|428.68|420.11|423.24|424.31|425.8|442.74|439.5|423.32|411.68|415.66|411.46|426.52|418.27|416.99|418.06|418.61|415.21|419.89|420.45|424.87|424.99|419.96|427.75|430.6|424.6||434.02|430.38|||410.4|420.87|415.14|||414.1|413.35|412.78|421.55|415.84|402.9|398.75|387.3|388.5|387.75|386.69|393.08|391.66|401.54|406.99|406.25|419.93|420.06|409.96|403.4|398.37|394.2|401.62|405.2|400.67|397.45|393.75|392.95|396.98|398.86|397.42|389.26|421.45|406.62|408.9|394.55|381.52|367.02|359.3|363.21|367.3|370.85|371.55|376.74|370.02|373.21|384.9|379.07|373.2|360.3|361.22|356.86|360.56|354.19|349.76|352.11|355.39|360|354.85|357.53|361.89|357.36|354.92|347.39|333.25|335.01|333.1|332.64|335.4|323.36|325.59|320.18|314.85|315.88|316.1|319.31|310.24|324.01|327.03|339.56|338.56|338.39|334.44|331.46|340.26|335.16|332.62|340.16|324.3|326.1|329.06|324.94|327.46|324.36|328.9|323.78|318.71|317.05|323.24|319.68|320.68|316.1|319.16|307.17|305.9|306.94|305.7|306.5|308.37|312.07|308|305|304.04|302.14|294.67|292.27|277.8|272.77|262.64|262.57|264.14|258.57|258.7|253.63|249.24|244.7|243.18|245.48|246.42|241.34|243.57|244.47|243.13||247.97|246.22|241.35|229.67|227.62|230.47|241.83|243.66|253.88|251.33|246.53|245.94|244|239.87|235.85|232.96|231.26|230.57|221.28|215.78||218.23|219.11|219.12|215.18|209.26|215.68|219.1|216.7|219|217.87
05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|17.87|17.96|17.8|17.9|17.82|17.68|17.49|17.34|17.36|17.29|17.21|17.26|17.27|16.92|||16.71|16.68|16.68|16.68|16.68|16.6|16.56|16.4|16.08|16.02|15.84|16.34|16.66|16.5|16.24|16.4|16.32|15.96|16.02|16.1|16.1|16|15.96|15.98|15.88|16|15.84|15.98|16.34|16.24|16.68|17.6|17.5|17.54|17.54|17.54|17.34|17.7|17.64|17.68|17.9|17.92|17.9|17.9|17.58|17.66|17.74|17.82|18.02|18.12|17.78|18.14|18.1|18.16|18.16|18.12|18.22|18.02|17.9|18.02|17.64||17.98|18.4|||18.1|18.16|17.88|||17.9|17.68|17.7|17.94|17.92|17.6|17.38|17.6|17.3|17.34|17.2|17.44|17.18|17.04|17.3|16.78|17.36|17.5|17.52|17.52|17.54|17.06|17.52|17.16|17.06|17.32|17.28|17.26|17.3|17.52|17.7|17.58|17.48|17.58|17.54|18.22|17.98|17.9|17.7|17.56|17.4|17.68|17.76|17.94|17.9|17.9|18.2|18.3|18.24|18.4|18.36|18.56|18.62|18.38|18.26|18.24|18.26|18.24|18.28|18.2|18.34|18.26|18.38|18.28|18.9|19.12|19.06|18.96|19.06|19.24|19.3|19.5|19.28|19.26|19.16|19.88|19.76|19.9|19.46|20.25|20.55|20.65|20.3|20|20.2|20.65|20.6|20.55|20.85|20.95|20.75|20.4|20.9|20.9|20.95|20.9|21|21.2|21.3|21.15|21|20.75|20.9|21.1|20.6|20.75|20.55|20|20.05|20.2|20.45|19.9|20.05|19.76|19.8|19.8|19.7|19.9|19.6|19.64|19.74|19.58|19.68|19.38|19.2|19.02|18.8|18.58|18.86|18.22|18.46|18.76|18.62||18.5|18.62|18.38|18.12|18.08|17.84|17.96|17.74|17.8|17.94|18.42|18.06|18.4|18.44|18.32|17.66|17.5|17.4|17.58|17.36||17.06|17.04|16.74|16.56|16.66|17.1|17.18|17.38|17.5|17.5
05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|72.68|72.32|72.18|71.96|71.82|71.88|70.58|70.26|70.68|70.92|71.14|70.66|69.72|69.96|||69.42|69.66|69.8|69.52|68.72|69.1|68.16|67.42|66.98|66.44|66.8|67.42|68|66.5|67.02|67.22|66.5|65.66|65.86|64.46|64.84|65.18|67.96|67.48|66.08|66.84|67.74|67.68|68.22|69.14|68.38|68.24|68.78|68.6|69.28|68|66.56|66.88|66.6|65.92|66.04|66.34|65.4|65.16|64.92|67.08|66.3|66.2|65|65.14|65.96|64.7|64.86|65|65.6|64.92|65.44|65.62|66.64|67.28|66.64||66.24|67.64|||66.46|67.38|67.3|||65.7|66.6|66.54|66.96|66.36|66.22|67.66|67.22|67.64|67.54|67.4|67.76|67.5|66.84|68.38|68.52|68.76|70.32|69.62|68.7|68.84|68.32|70.44|70.68|70.4|70.9|71.1|70.76|71.46|72.58|73.46|73.36|74.2|72.84|72.98|71.66|70.48|69.38|68.34|68.66|68.54|70.28|70.38|71.52|71.26|73.96|74.94|74.66|75.44|74.22|75.02|74.86|74.88|73.56|72.72|73.34|72.92|75.08|74.66|73.9|75.06|75.86|75|73.46|73.38|73.86|73.38|71.5|73|72.6|73.36|73.16|72.38|72.76|72.86|73.28|70.92|70.86|70.3|70.38|72.98|72.38|71.84|72.44|72.78|72.56|72.32|71.48|71.12|70.8|70.82|70.64|71.12|70.58|71.44|71.7|70.66|70.24|70.5|69.8|69.76|69.32|69.2|67.24|67.44|67.64|67.2|67|66.46|67.9|66.9|66.66|66.7|64.28|65.98|65.5|64.62|64.26|62.58|61.78|61.62|61.26|61.9|61.42|61.78|61.1|61.22|62.02|61.6|61.62|61.48|61.16|61||61.66|60.5|60.76|59.32|59.48|59.88|61.38|61.48|61.64|61.72|61.5|61|60.88|60.8|60.28|61.94|61.3|61.14|60.28|59.78||59.5|57.72|57.26|56.44|55.92|57.3|56.9|56.64|56.4|56.1
05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH|151.7|151.35|151.2|150.65|149.8|149.7|148.9|148.4|149.6|148.75|149.5|146.65|144.85|146.25|||144.55|144.3|147.8|147.45|146.35|146.3|145.5|146.05|143.5|142.7|142.1|141.1|141.75|141.5|141.45|144.65|144.65|143|142.35|138.9|139.6|138.75|139.7|139.75|136.55|138.7|138|139.9|141.1|142.4|142.65|145.75|149.4|146.1|145.35|145.25|145.15|147.4|147.9|147.5|148.05|148.8|146.5|146.4|144|145.2|144.25|148.05|146.85|147|147.85|146.15|143.6|142.25|141.65|144.25|144.45|142.45|143.5|142.95|139.2|139.7|141.45|145||140.8|142.9|142.9|142.5||141|139.45|140.8|138.9|139.55|137.35|136.35|135.55|135.1|135.35|134.65|135.2|136.55|134.4|133.55|134.5|136.7|136.7|137.3|137|135|134.6|136.9|140.1|143.5|141.75|140.2|139.15|140|143.15|145.2|145.55|141.15|140.3|148.55|146.85|143.2|141.2|137.9|137.45|137.2|137.1|140.35|138.95|141.3|141.75|142.25|142.9|145.1|146.55|145.4|147.1|147.35|146.6|145|143.8|143.95|141.45|145.1|146.55|145.35|140.6|135.4|135.35|134.35|135.35|136.25|135.25|135.55|138.2|135.95|137.8|137.05|136.5|137.1|135.65|136.25|134.15|134.9|132.75|134.35|136.85|134.55|134.45|133.95|134.45|136.35|134.45|134.55|132.1|130|132|131.8|131.55|130.55|132.2|132.6|129.05|127.85|128.5|126.7|128.75|128.5|132.4|129.6|129.85|131.6|131.2|131.25|130.3|129.4|129.4|128.75|131.7|128.65|128.35|128.75|128|128.6|126.65|125.25|125.5|126.05|126.3|124.9|125.5|124.45|123.2|122.75|121.8|121.85|121.55|123.6|122|121.7|120.25|120.25|120.25|117.95|118.9|115.5|117.5|116.15|116.6|118.1|120.2|118.75|116.75|115.1|115.05|116|113.5|112.2|114.35|115.15|113.8|114.55|111.5|112.5|110.9|110.6|111.5|112.1|113.75|114.9|115
05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|2.925|2.879|2.863|2.705|2.738|2.746|2.822|2.838|2.86|2.868|2.857|2.919|2.88|2.9|||2.919|2.894|2.9|2.912|2.901|2.852|2.889|2.874|2.909|2.87|2.897|2.923|2.882|2.919|2.956|2.942|2.942|2.865|2.809|2.775|2.818|2.819|2.87|2.797|2.708|2.753|2.731|2.74|2.915|2.835|2.834|2.862|2.813|2.854|2.928|2.81|2.745|2.676|2.665|2.675|2.657|2.652|2.609|2.601|2.576|2.611|2.663|2.606|2.621|2.63|2.616|2.615|2.604|2.62|2.635|2.634|2.61|2.6|2.659|2.659|2.622|2.594|2.557|2.547||2.487|2.507|2.532|2.533||2.518|2.502|2.464|2.472|2.527|2.462|2.455|2.405|2.461|2.442|2.478|2.517|2.5|2.515|2.52|2.511|2.501|2.469|2.499|2.538|2.533|2.534|2.483|2.492|2.561|2.593|2.62|2.575|2.547|2.578|2.638|2.481|2.445|2.288|2.268|2.28|2.283|2.28|2.305|2.32|2.347|2.369|2.357|2.395|2.402|2.341|2.327|2.354|2.406|2.379|2.391|2.44|2.4|2.386|2.235|2.175|2.136|2.135|2.123|2.032|1.9965|2.007|2.013|2.027|2.01|2.012|2.034|2.044|2.046|2.111|2.144|2.176|2.177|2.19|2.184|2.194|2.217|2.157|2.198|2.166|2.259|2.244|2.182|2.197|2.234|2.265|2.245|2.253|2.276|2.238|2.235|2.239|2.189|2.182|2.202|2.204|2.232|2.182|2.151|2.133|2.14|2.174|2.214|2.198|2.194|2.208|2.279|2.313|2.322|2.396|2.422|2.46|2.464|2.46|2.441|2.448|2.426|2.421|2.41|2.381|2.368|2.393|2.41|2.436|2.409|2.41|2.385|2.36|2.35|2.333|2.348|2.34|2.36|2.35|2.355|2.334|2.296|2.27|2.209|2.249|2.237|2.329|2.302|2.341|2.314|2.337|2.324|2.266|2.245|2.204|2.197|2.152|2.178|2.165|2.134|2.13|2.117|2.077|2.143|2.106|2.093|2.128|2.154|2.117|2.116|2.106
05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|6.934|6.946|6.904|6.872|7.208|7.04|6.978|7.05|7.01|7.048|7.07|7.13|7.212|7.134|||7.018|6.904|7.02|6.81|6.8|6.804|6.874|7.32|7.43|7.572|7.71|7.814|7.806|7.74|7.43|7.44|7.484|7.09|6.9|6.748|6.888|6.85|6.812|6.89|6.63|6.796|6.93|6.662|6.586|6.59|5.988|6.152|6.224|6.208|6.054|6.044|6.134|6.158|6.16|6.032|6.002|5.904|5.818|5.72|5.736|5.708|5.68|5.646|5.486|5.65|5.866|6.112|5.856|5.848|5.86|5.914|5.87|5.984|5.876|5.916|6.01|6.062|5.974|5.83|||5.91|5.98|5.922|||5.88|5.752|5.654|5.84|5.864|5.9|6.03|5.852|5.936|6.154|6.33|6.332|6.484|6.54|6.33|6.144|6.086|6.064|5.986|6.088|6.22|6.228|5.898|5.732|5.686|5.796|5.728|5.674|5.264|5.21|5.356|5.42|5.046|4.34|4.678|4.6|4.475|4.242|4.088|4.109|4.25|4.427|4.621|4.766|4.66|4.687|4.922|4.763|4.764|4.669|4.863|4.845|4.955|5.1|5.234|5.134|5.164|4.901|4.825|4.878|5|5|5.156|4.985|4.958|4.836|4.975|5.13|5.5|5.72|5.64|5.578|5.516|5.468|5.57|5.516|5.598|5.722|5.66|5.704|5.73|5.634|5.668|5.834|5.896|5.93|5.986|6.008|5.806|5.898|6|5.884|5.84|5.988|6.14|6.268|6.254|6.054|5.878|5.856|5.888|5.804|5.538|5.41|5.704|5.836|5.892|5.93|6.144|6.182|6.222|6.302|6.45|6.4|6.36|6.416|6.03|6.012|5.618|5.608|5.862|5.912|5.99|5.844|5.972|5.834|5.9|5.986|5.85|5.958|6.03|6.32|6.234|6.43|6.538|6.582|6.544|6.214|6.196|6.228|6.668|6.846|7.142|7.08|6.68|6.694|6.17|5.912|5.6|5.83|5.712|5.858|5.49|5.182|5.246|5.44|5.392|5.588|5.35|5.47|5.7|5.9|5.91|6.1|5.99
05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|119|119.86|120.6|115.88|116.66|118.94|117.28|116.66|119.58|118.9|119.86|119.5|117.3|117.14|||116.3|115.55|116|116.9|116.45|114.75|114.4|117.1|114|114|115.25|114.85|117.15|115.75|113.2|113.2|107.8|105.6|104.35|101.9|103.7|105.7|107.6|107.9|105.4|106.15|103.85|104.35|106.1|107.35|109.8|109.55|111.25|112.1|113.6|113.7|113.05|113.4|111.5|111.3|111.85|109.8|106.85|107.2|105.65|98.2|100.4|99.98|99.32|97.3|97.44|98.94|97.74|99.7|99.06|98.7|98.24|98.2|98.64|99.46|98.54||100.1|99.54|||97.64|98.62|98.36|||98.04|97.88|97.06|98.9|99.96|99.96|100.55|99.38|100.05|104.5|105.5|106|104.8|104.4|104.05|104.6|105.15|104.85|106.15|104.35|104.25|104.6|103.65|104.95|104.35|103.45|104.3|104.25|102.75|103.35|102.35|99.82|106.85|104.85|105.1|103.05|101.6|100.45|99.28|100.7|100.65|103.5|105.25|108.45|109|108|98.56|97.42|95|95.22|95.8|95.36|95.92|96.06|95.7|95.1|95.98|95.56|94.98|96.14|98.28|98.1|97.1|95.48|96.02|96.7|96.48|94.62|98.26|97|96.34|96.48|95.88|96.1|96.42|98|97.06|98.4|98|97.1|100.5|100.25|100.25|101.15|104.4|103.8|102|101|99.88|100.4|101.4|100.35|101.4|100.55|102.95|103.55|102.1|101.35|101.55|101.35|101.2|102.35|102.6|100.8|99.02|101.1|101|101.9|100.65|104.4|103.6|104.15|102.7|97.66|87.64|88.36|87.42|87.8|86.46|85.48|87.6|88.54|91.88|87.16|87.22|86|86.16|86.04|86.5|85.08|84.2|85.96|86.08||86.08|86.66|86.18|83.7|83.6|83|86.6|85.28|86.62|88.4|89.04|90.92|87.44|86.46|85.64|85.94|84.12|85.44|87.04|85.24||82.82|83.88|84.12|82.06|79.54|82.24|85.2|83.72|83.62|82.28
05441|18999|/equities/lundbergforetagen|STOXX600|489.7|491.65|488.3|491.3|496.29|490.22|488.63|488.9|488.85|488.58|491.48|489.05|488.86|488.77|||481.13|476.69|474.84|473.82|473.46|471|473.04|443.27|464.74|462.09|463.05|463.21|466.14|463.26|460.27|460.12|451.06|451.19|448.04|444.03|441.16|440.68|437.01|437.2|420.2|416.13|417.47|414.33|422.12|426.81|428.03|432.76|437.4|437.29|437.49|438.84|436.99|437.41|445.13|456.06|458.86|459.35|456.39|449.46|438.77|450.65|453.4|457.6|452.98|452.56|455.67|448.07|444.7|447.7|440.69|445.61|445.41|419.73|441.81|448.53|441.87||441.35|444.3|||439.4|445.33|457.95|||432.61|430.37|426.26|437.4|439.41|435.1|434|432.46|433.32|437.76|438.12|438.35|438.13|433.17|435.2|435.16|436.43|438.48|446.05|447.24|445.65|446.06|451.25|457.8|446.35|448.13|443.03|441.98|442.95|444.92|450.2|440.2|438.91|431.24|431.65|424.4|409.3|405.5|400.26|401.71|397.51|408.89|414.55|424.21|421.2|422.2|430.19|428.55|431|428|437.2|440.71|436.64|438.55|440.25|443.2|448.59|446.89|445.77|447.8|447.9|448.88|445.4|436.65|433.16|437.08|441.29|435.7|448.6|444.34|444.6|440.35|435.61|431.6|427.64|432.25|416.06|415.39|402.76|414.39|409.31|397.44|400.23|406.19|436.55|439.35|437.6|435.36|430.13|432.19|434.27|432.25|432.26|427.83|436|432.28|430.67|428.8|428.98|427.2|421.15|418.57|423.6|412.67|414.8|420.39|416.63|422.46|420.2|431.23|429.14|430.11|431.61|433.09|429.27|430.71|422.44|422.65|421.85|421.9|421.85|426.19|427.85|425.55|427.94|422.86|431.04|431.95|427.75|421.4|421.93|426.13|427.57||430.51|428.65|422.82|407.44|413.99|428.25|434.84|446.59|450.44|457.2|453.35|446.06|443.83|451.72|450.08|447.44|440.49|441.75|440.64|427.65||423.89|431.95|421.9|412.61|402.61|417.19|418.77|416.25|416.25|405.85
05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|267.6|265.5|265|262|269.3|272.6|273.6|274.9|267.3|266.2|267.6|267.6|274.2|274.8|||273.6|274.4|282.2|283.2|282.4|275.4|282.4|275.1|278.1|281.3|281.7|287.4|289|290.5|293.4|299.1|296.7|291.6|289.3|297|287.4|281.7|279.4|279.7|273.1|278.7|273.5|264.3|264.4|259.2|256.7|262.2|260|258.6|254.2|254.4|253.9|249.6|250|244.3|239.2|238.2|234.7|230.5|228.4|225.4|225|231.6|228.8|239|242.3|251.6|249.9|251.8|250.4|253.2|248.1|246|237|237.6|243||219.9|219.8|||222.3|221.4|220|||219.8|212.8|211.3|221.7|224.5|225.1|222.2|224.7|223.8|228.6|221.2|219.9|220.4|222.7|209.4|210.4|211|205.3|215|215.4|221.1|226.1|215.2|209.4|207.8|212.6|207.9|210.6|203.1|203|203.8|202.3|197.1|177.25|180.7|181.4|180.35|180.2|169.85|167.6|166.7|172.85|174.15|178.65|174.9|178.75|185.4|190.2|188.55|186.65|193.5|187.8|190.25|191.55|188.95|189.1|188.4|180.25|173.9|172.6|178.5|178.9|185.55|186.8|188|192.35|193.4|190.3|198.05|200|201|196.7|192.8|194.45|196.9|198.65|195.3|201.6|201.4|200.4|208.2|210.6|211.4|211|211.4|213.7|217|219.6|212.4|216.2|219.1|221|223.9|224.1|227.3|228.2|223.8|219.6|215.7|218.6|219.3|209.6|207.3|202.3|203.5|214.5|218.5|218.5|221|221.1|223.8|229.4|222.8|223.8|223.1|224|223.2|221.1|218.3|220.5|228.9|233.6|235.7|228|228.1|230.9|224.6|225.3|221.7|231.6|226.1|234.4|229.7||229.3|227.6|232.1|216.9|221.8|215.4|230.8|234.9|243.4|246.7|237.4|245.6|237|231.2|227|229.9|234.7|235.3|236.4|232.6||233.5|234|235.2|219.9|218.6|221|225.4|224.8|226.2|227.8
05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|9.114|9.13|9.108|9.2|9.39|9.396|9.306|9.338|9.35|9.38|9.334|9.286|9.408|9.392|||9.464|9.456|9.648|9.516|9.49|9.47|9.462|9.296|9.38|9.434|9.732|9.728|9.626|9.464|9.414|9.394|9.29|9.236|9.222|9.066|9.012|8.95|8.824|8.916|8.618|8.77|8.96|9.026|9.07|9.08|8.974|9.022|8.964|9.04|8.886|8.922|8.8|8.544|8.466|8.2|8.09|7.858|7.558|7.408|7.364|7.398|7.346|7.472|7.296|7.412|7.406|7.502|7.38|7.512|7.47|7.5|7.508|7.556|7.49|7.548|7.696|7.718|7.436|7.408|||7.54|7.576|7.57|||7.532|7.376|7.206|7.392|7.444|7.532|7.594|7.352|7.336|7.508|7.538|7.528|7.586|7.682|7.6|7.494|7.582|7.474|7.73|7.822|7.888|7.856|7.54|7.658|7.562|7.674|7.564|7.33|7.138|7.08|7.126|7.28|7.164|6.66|6.71|6.642|6.514|6.3|6.088|6.128|6.048|6.364|6.536|6.568|6.508|6.5|6.65|6.582|6.64|6.612|6.884|6.872|7.136|7.176|7.248|6.974|7.144|6.978|6.752|6.642|6.698|6.686|6.79|6.528|6.688|6.71|6.738|6.718|6.976|7.112|7.25|7.236|7.266|7.244|7.394|7.1|6.968|7.15|7.168|7.168|7.296|7.316|7.282|7.438|7.512|7.466|7.236|7.196|6.99|7.032|7.194|7.038|7.014|7.134|7.26|7.25|7.23|6.826|6.738|6.778|6.784|6.6|6.49|6.778|6.75|6.938|6.964|7.03|7.08|7.164|7.29|7.206|7.202|7.038|7.084|7.056|7.046|6.926|6.76|6.578|6.692|6.762|6.754|6.724|6.746|6.466|6.39|6.53|6.252|6.514|6.46|6.852|6.82|7.022|7.174|7.048|7.082|6.908|6.808|6.67|6.966|7.094|7.33|7.108|6.792|6.794|6.444|6.308|5.836|5.922|5.708|5.484|5.19|5.172|5.07|5.142|5.128|5.224|4.886|4.909|5.05|5.284|5.37|5.196|5.14
05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|9.006|9.042|8.906|9.136|9.164|9.124|9.018|9.046|8.91|8.858|8.88|9.078|9.018|8.996|||8.9|8.72|8.79|8.695|8.69|8.665|8.935|8.76|8.66|8.855|8.965|9.005|9.09|9.03|9.12|8.935|9.06|9.265|9.155|8.765|8.775|8.695|8.87|8.915|8.585|8.75|8.635|8.61|8.1|8|7.97|7.925|7.94|7.97|7.81|7.8|8.03|8.155|8.105|8.105|8.1|8.115|7.985|7.915|7.91|7.95|7.92|7.63|7.355|7.68|7.7|8.02|7.8|8.115|7.875|7.98|7.745|7.635|7.615|7.705|7.765|7.695|7.71|7.56||7.78|7.75|7.785|7.68||7.85|7.725|7.485|7.34|7.64|7.89|7.775|7.74|7.755|7.785|7.93|7.955|7.87|7.98|7.935|7.815|7.895|7.92|7.705|7.935|8.065|8.07|8.195|7.895|7.77|7.85|7.945|8.04|8.185|7.54|7.4|7.33|7.265|7.085|6.055|6.025|5.915|5.93|5.815|5.775|5.745|5.73|5.945|6.04|6.27|6.19|6.275|6.46|6.355|6.42|6.655|6.615|6.66|6.825|6.865|6.94|7.03|7.315|7.255|7.19|7.2|7.125|6.98|7.165|6.87|6.805|6.595|6.685|6.65|7.08|7.095|7.205|7.055|6.94|7|7.02|7.095|7.02|7.155|7.11|7.3|7.425|7.435|7.52|7.68|7.6|7.805|7.57|7.595|7.57|7.495|7.2|7.275|7.3|7.65|7.655|7.715|7.83|7.785|7.72|7.75|7.8|7.63|6.945|6.99|6.89|6.84|6.765|6.52|6.88|6.985|7.1|7.2|7.08|7.12|7.15|7.28|7.275|7.46|7.31|7.27|7.435|7.505|7.74|7.56|7.68|7.535|7.38|7.61|7.47|7.55|7.555|7.715|7.725|7.795|7.985|8.185|8.19|8.055|8.05|8.055|8.435|8.53|8.69|8.865|8.45|8.535|8.315|7.82|7.55|7.66|7.48|7.7|7.27|7.09|7|7.05|7.19|7.22|6.99|7.025|7.005|7.24|7.48|7.72|7.55
05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|14597|14304|14535|14333|14645|14722|14251|14102|14511|14337|14636|14525|14501|14217||||14179|14121|13712|13948|13188|13115|13322|14265|14439|14463|14005|13712|13568|13568|13731|13394|13361|12706|12942|12899|13087|13212|13260|12740|13207|13284|12432|12374|12346|11903|12211|11855|11985|12192|12365|12023|12904|12822|12904|12605|13058|12807|12913|12240|12293|12124|12726|13144|13794|14318|14597|14583|14554|14285|14506|14275|14337|13871|13919|13452|13178|13231|13159|||13082|13231|13183|||13231|13106|13245|13582|13062|13356|13188|12976|12543|12302|12317|12374|12225|12211|11898|11826|12148|12254|11946|12038|11903|11937|11508|11383|10955|10994|11100|10970|10931|10715|10493|10349|10363|10436|10152|10118|10017|9998|9825|9597|9430|9767|9637|9897|9868|9911|10152|10306|10267|10286|10493|10243|10267|9998|9906|9998|9728|9772|9576|9844|9699|9647|9374|9315|9153|9367|9274|8814|9205|9330|9224|9091|9286|9093|9695|9557|9376|9353|9243|9395|9347|9299|9203|9224|9089|9263|9039|9034|9076|9467|9399|8953|9003|8654|8770|8743|8743|8447|8420|8354|8339|8112|7992|7771|7879|8029|7977|7992|8073|8141|8152|8200|8158|8116|8085|8056|7877|7888|7873|7711|7835|7921|8025|7698|7686|7490|7436|7352|7317|7342|7317|7529|7488|7706|7844|7890|7359|7226|7255|7026|7500|7606|7767||7230|7250|6728||6303|6332|6497|6722|6680|||6639|6668|6564|6193|5974|5970|6337|6224||6101
05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|51.34|53.5|52.36|50.22|51.34|51.5|50.44|50.52|50.14|50.1|50.36|50.36|49.5|50.84|||49.7|48.87|49.21|47.82|47.95|48.23|48.18|47.95|49.2|49.44|50.1|50.78|51.44|51.32|52.04|51.82|49.61|50.32|49.72|49.55|50.54|51.7|52.54|52.16|51.3|51.14|51|51.22|51.9|53.32|50.58|50.64|51.82|52.2|51.24|51.98|51.66|52.12|51.58|50.84|50.02|47.93|47.92|47.46|46.61|48.09|47.26|48.15|47.34|48.67|49.59|48.67|47.65|48.43|47.35|47.78|48.15|47.04|48|48.06|47.82|48.64|48.62|50|||50.14|50.3|49.73|||48.21|48.38|47.56|48.5|49|48.71|48.8|47.88|47.58|46.46|46.61|44.9|44|43.2|42.59|41.71|41.09|41.16|41.01|41.46|41.9|41.97|41.69|41.16|40.6|40.78|41.06|41.08|39.81|39.69|40.49|39.71|39.68|37.55|37.82|36.37|36|35.12|34.36|34.13|34.9|37|36.9|38.94|37.3|37.43|37.89|36.74|36.8|35.35|36.9|36.79|36.96|36.39|36.02|36.7|36.43|36.17|35.47|35.61|34.98|35.05|35.18|34.74|35.2|35.2|34.52|35.07|36.5|37.22|37.93|36.74|35.21|34.89|34.31|34.47|34.2|34.47|33.77|33.39|33.48|32.48|32.45|32.4|32.62|33.16|32.53|32.37|32.04|32.02|32.23|32.61|32.95|32.88|33.48|33.89|32.7|31.97|32.28|32.07|32.38|31.9|32.63|32.6|33.17|33.2|32.89|34.4|33.62|34.14|33.59|34.5|33.68|33.23|33.99|34.58|34.14|34.65|34.16|34.16|34.51|34.82|34.16|33.89|34.64|34.26|34.04|34.83|34.3|34.39|34.79|35.84|35.52|35.23|35.14|35.1|34.66|33.87|34.02|33.65|35.4|34.16|34.73|35.7|34.58|34.97|34.68|33.69|33.45|34.87|32.95|33.39|31.84|31.23|31.89|32.38|32.24|32.7|31.03|31.12|31.89|32.77|32.29|32.78|33.29
05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|205.5|207.3|207.1|208.9|204|204|202.5|203.1|207.2|205.3|212|210.2|211.7|212||||212.2|210.8|209.7|208|205.5|206|204|205.9|207.2|208.8|212.4|212.2|212.9|209.2|209.5|213.6|216.9|219.2|216.9|216|216.4|217|217.4|209.4|214.8|212.1|210.3|209.8|200|193.15|190.9|191.95|191.65|192.35|190.85|192.3|189.65|193.8|193.9|193.6|193.8|195.15|193.8|190.05|190.55|190.7|185.3|185.55|188.4|189.35|187.65|190.35|185.6|184.4|183.7|183|190.75|189.3|189.15|186.65|186.9|184.9|185.05|||191|190.55|187.25|||187.95|182.4|180.95|182.6|182.35|180.5|180|178.35|178.55|179|179.85|177.5|177.95|177.05|178.5|179.25|184.5|180.05|183.15|180.6|174.6|176.95|175.3|172.9|176.25|183.9|188.8|189.3|181.95|182.1|185.55|179.45|177.9|158.55|153.65|154.45|153|154.2|150.65|152.35|151|155.45|156.2|164.05|162.3|164.7|169.9|170.35|168.25|168.25|169.15|170.8|172|173|173.05|168.95|167.65|164.15|164.45|165.35|165.85|158.7|160.2|159.35|162.5|164.6|164|165.9|173.1|172.7|176.95|178.1|176.3|176.4|175.45|178.1|174.25|175.9|173.8|172.4|168.6|171.15|170.85|169.45|171|173.5|185.3|183.3|178.25|182.3|184.6|182.45|184.7|183.3|184.45|184.4|178.3|172.15|171.2|170.8|170.6|171.6|170.3|163.8|164.15|169.45|169.05|166.4|167.55|169.05|170.95|170.35|174.3|175|173.65|179|167.65|169|167.2|170.85|177.55|178.45|178.6|176.5|177.55|180.95|182.65|181.7|179.25|177.4|178|178.5|176.95|181.35|180.2|184.9|177.7|176.65|187.55|188.8|194.25|194|195.3|196.7|193.4|196.3|194.5||183.05|184|183.6|186.15|186.7|183.7||189.95|187|181.8|182.45|178.9|183.4|181.8|180.25|180|174.95
05448|7021|/equities/natixis|STOXX600|4.053|4.053|4.054|4.052|4.068|4.06|4.051|4.069|4.038|4.038|4.032|4.03|4.047|4.045|||4.081|4.082|4.052|4.022|4.036|4.042|4.04|4.044|4.049|4.048|4.068|4.069|4.05|4.06|4.102|4.098|4.11|4.103|4.122|4.094|4.088|4.14|4.079|4.051|4.036|4.049|4.047|4.034|4.06|4.059|4.021|4.05|4|3.995|4|3.987|3.982||3.7|3.462|3.379|3.334|3.293|3.219|3.123|3.161|3.13|3.199|3.077|3.15|3.155|3.17|3.166|3.191|3.149|3.074|3.084|2.972|2.865|2.899|2.913|2.891|2.735|2.774||2.789|2.76|2.743|2.755||2.72|2.695|2.566|2.489|2.635|2.62|2.644|2.662|2.618|2.591|2.639|2.697|2.664|2.686|2.716|2.694|2.678|2.692|2.58|2.657|2.652|2.685|2.703|2.567|2.511|2.521|2.586|2.58|2.545|2.415|2.358|2.385|2.409|2.258|2.03|2.216|2.133|2.141|2.052|1.996|1.928|1.8945|1.9395|2.053|2.105|2.081|2.066|2.1|2.084|2.063|2.024|2.045|1.999|2.139|2.106|2.139|2.102|2.131|2.03|1.8985|1.8905|1.9225|1.8765|1.977|1.8435|1.9025|1.95|1.9995|1.993|2.155|2.178|2.179|2.156|2.219|2.18|2.254|2.262|2.232|2.362|2.378|2.297|2.306|2.301|2.305|2.454|2.412|2.406|2.41|2.446|2.362|2.385|2.441|2.405|2.463|2.48|2.489|2.47|2.485|2.475|2.428|2.391|2.393|2.24|2.077|2.055|2.028|2.108|2.151|2.154|2.214|2.233|2.27|2.338|2.342|2.53|2.43|2.447|2.406|2.391|2.368|2.28|2.379|2.442|2.455|2.38|2.408|2.343|2.325|2.404|2.378|2.442|2.268|2.33|2.22|2.171|2.292|2.308|2.382|2.282|2.272|2.243|2.431|2.474|2.616|2.467|2.327|2.299|2.14|2.055|1.993|2.12|2.155|2.065|1.933|1.902|1.831|1.99|1.941|2.144|2.014|1.9945|2.018|2.085|2.123|2.174|2.129
05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|20.92|20.93|20.97|20.82|21.02|20.92|20.8|20.86|20.72|20.87|20.9|21.02|20.74|20.89|||20.79|20.9|20.91|21.1|20.93|20.99|20.92|20.87|20.67|20.73|20.94|21.01|20.76|20.77|21.38|21.28|21.36|21.26|21.39|20.89|20.8|20.72|20.76|20.9|20.71|20.9|20.5|20.63|20.53|20.61|20.65|20.72|20.7|20.84|20.99|20.47|20.22|20.35|21.16|21.27|21.5|21.39|21.34|21.37|21.31|21.94|22.35|22.19|19.215|19.28|19.475|19.76|20.08|19.885|20.05|20.53|20.47|20.51|20.15|20.27|19.755|19.285|18.93|19.065||18.96|19.05|19.14|19.275||18.765|18.84|18.42|18.33|18.88|19.125|19.095|18.95|19.41|18.895|18.91|18.98|19.225|19.27|19.15|19.035|19.205|19.34|19.335|19.91|19.75|19.825|19.83|19.205|19.12|19.075|19.25|19.415|19.45|19.685|18.265|18.68|18.37|18.205|17.31|17.19|17.19|16.84|16.455|15.95|15.89|16.4|17.375|17.585|17.76|17.635|17.685|18.025|17.57|17.33|17.395|17.975|17.7|17.86|17.85|18.035|17.795|17.74|17.73|17.245|17.195|17.12|17.22|17.55|16.915|17.03|16.96|16.68|16.79|17.275|17.72|17.475|17.28|16.955|16.945|16.99|17|16.88|17.22|16.445|16.7|16.67|16.29|16.16|16|16.055|16.035|16.24|16.575|16.05|16.335|16.3|16.075|16.16|16.37|16.69|16.795|16.675|16.365|16.075|16.125|16.04|15.755|15.8|15.74|15.8|16.1|16.15|16.045|16.655|16.74|16.555|17.465|17.05|16.925|16.7|16.695|16.83|17.005|16.76|16.64|16.875|17|17|16.84|17.105|16.55|16.565|16.39|16.415|16.15|16.29|16.93|16.64|16.93|16.885|16.98|17.1|16.495|16.505|16.425|17.13|17.555|17.7|17.395|17.055|17.6|17.015|16.52|16.695|16.785|16.375|16.33|15.905|15.745|15.935|15.86|15.515|16.435|15.9|16.505|16.665|16.38|16.535|16.635|16.22
05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|25.2956|25.2657|23.4867|23.7265|24.5561|26.0452|25.2457|25.0458|25.0558|24.4561|25.3156|25.2657|24.676|26.2751||||25.1757|23.5966|22.887|22.1874|21.5278|21.7776|22.3373|23.2768|21.8376|22.1974|21.5378|22.837|22.7871|23.0869|23.9564|23.6866|24.3662|22.5272|22.4273|22.877|24.1963|26.455|25.9753|25.2057|24.9658|25.8753|25.2057|27.0247|28.154|26.9147|30.3828|32.0818|31.0324|31.5221|32.1518|32.4016|31.792|32.8813|32.9|33.09|32.29|31.17|30.79|30.76|31.2|31.06|33.75|33.76|33.32|32.41|31.92|32.5|30.94|33.18|33.28|33.64|32.81|32.65|34.57|32.82|29.78|29.95|30.14|||28.96|28.38|28.9|||26.72|26.6|24.94|25.21|24.84|24.61|24.56|24.35|24.66|23.99|25.23|23.71|23.62|23.52|22.5|23.38|24.36|24.41|24.18|23.4|22.14|23.08|22.42|22.89|22.37|20.92|20.48|19.54|19.475|19.87|19.315|18.9|19.025|18.97|18.82|19.795|18.865|18.2|18.08|17.09|16.515|17.68|17.11|18.42|17.585|18.15|18.26|18.805|19.51|18.96|20.08|20.04|21.18|19.625|19.84|18.905|18.945|17.985|17.29|17.635|16.96|16.71|17.145|16.08|15.26|17.18|17.635|15.6|18.72|18.93|18.565|18.935|18.8|20.28|21.25|22.42|22.75|21.84|20.5|21.02|22.5|21.53|21.3|20.35|21.02|22|19.945|21.2|20.32|19.45|20.1|19.7|18.835|18.75|18.725|18.045|18.375|17.655|18.25|18.15|18.525|18.75|18.87|18.665|17.96|19.2|18.635|19.48|17.805|19.2|20.56|21.3|21.49|21.84|21.72|22.3|21.9|23.34|22.08|22.55|22.1|21.2|21.5|19.79|19.695|18.54|18.85|18.95|18.695|19.395|19.32|19.74|18.92|19.025|18.85|19.9|20|19.1245|20.1942|19.4644|19.4844|17.8149|17.7299|17.8599|17.9948|15.8954|15.4456||14.9557|14.7008|14.6258|14.3109|13.2962|12.5164||12.0465|11.6966|11.6017|11.6117|11.1968|11.8316|11.8616|11.4517|11.8216|11.9166
05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|50.74|50.26|49.42|49.96|50.56|49.67|48.78|47.55|47.07|45.6|45.59|45.04|45.55|45.47|||46.39|45.26|46.16|47.19|48.28|48.49|49.2|49.08|49.57|49|49.26|51.2|53.18|53.68|53.32|54.14|52.32|51|49.37|49.94|50.66|53|54.58|54.38|54.46|54.54|54.44|56.2|56.26|56.12|56.68|57.58|58.12|57.66|57.22|55.64|55.44|56.22|56.18|55.2|59|60.1|59.12|59.78|58.28|59.38|59.44|60.56|60.38|62.18|62.64|62.98|60.86|61.1|60.42|62.26|60.94|63.1|61.5|62.66|64.18||61.58|59.3|||59.16|59.56|58.94|||58.08|57.82|57.64|57.9|57.76|58.54|58.74|57.64|58.62|58.2|57.9|59.62|59.4|58.72|57.9|57.18|56.76|56.18|57.5|56.04|57.9|57.66|55.5|54.86|53.9|53.94|52.84|53|52.56|52.6|53.22|53.22|51.2|49.32|49.23|48.34|48.09|45.19|44.68|44.56|44.19|45.66|47.48|49|49.69|47.88|48.39|48.49|48.67|47.6|48.23|47.96|47.41|47.4|46.62|46.77|46.26|46.77|46.18|46.65|44.97|45.57|46.34|46.29|47.3|48.14|48.57|47.41|48.61|48.79|47.62|46.41|46.16|45.77|46.23|45.73|45.01|45.98|44.96|45.44|46.32|45.1|44.81|44.8|44.31|44.28|43.67|43.7|42.66|43.1|42.97|42.5|43.06|41.25|41.36|40.94|40.63|39.68|40.01|40.1|40.15|39.27|39.41|38.88|39.09|39.53|39.98|40.12|41.39|41.42|37.19|36.98|37|37.05|37.05|36.76|36.75|36.15|35.64|35.06|35.86|35.21|35.91|35.1|35.39|35.4|34.81|35.07|35.03|35.29|35.11|35.84|35.34||35.43|34.77|35.33|34.51|34.91|34.73|35.98|36.31|35.85|36.82|35.93|34.95|35.14|35.86|36.32|36.7|36.45|35.86|34.86|34.79||34.72|33.09|33.02|30.71|31.2|31.87|32.36|31.97|31.28|30.98
05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|15.83|15.85|15.1|14.905|15.255|15.22|15.295|15.52|15.55|15.51|15.375|15.19|15.3|14.78|||14.865|14.88|14.635|14.575|14.56|14.52|15.015|14.635|14.535|14.665|14.725|15.13|15.06|14.845|15.235|15.35|14.97|15|14.86|14.295|14.82|15.03|15.475|15.29|14.885|14.91|15.11|15.03|15.2|15.52|15.525|15.88|16.605|16.49|16.21|15.895|15.655|15.85|16.36|16.035|15.835|15.62|15.375|15.06|14.65|14.925|14.435|14.885|14.45|15.055|15.285|15.52|15.225|15.335|15.25|15.235|15.48|15.31|15.715|15.855|15.79|15.805|16.125|16.555|||16.34|16.385|16.4|||16.35|16.425|15.9|16.24|16.5|16.375|15.95|16.1|16.235|16.03|16.28|16.205|16.15|15.895|15.63|15.4|15.545|15.8|15.89|15.74|15.545|15.4|15.6|15.58|15.31|15.215|14.75|14.81|14.71|14.9|14.68|14.81|15.07|14.605|14.26|14.41|13.51|12.85|13.19|13.4|13.41|14.03|14.305|14.92|14.85|14.775|15.2|15.2|15.495|15.285|15.66|16|16.09|15.86|16.115|15.9|16.855|17.415|16.885|17.435|17.12|16.86|16.84|16.755|16.93|17.245|17.175|16.905|17.245|16.82|17.14|16.85|16.355|16.35|16.38|15.335|14.975|15.205|14.205|14.45|15.15|15.195|14.915|14.815|14.855|15.05|14.975|14.825|14.95|14.86|15.08|14.92|15.045|14.81|15.035|15.155|15.205|15.15|15.395|14.955|15.17|15.23|15.47|15.165|14.805|14.85|14.605|14.9|14.975|15.95|15.83|15.825|16.01|15.75|15.635|15.585|15.62|15.955|15.635|15.635|16.015|16.175|16.08|16.1|16.235|16.07|15.4|15.575|15.055|15.09|14.775|15.16|15.12|15.05|15.155|15.35|14.89|14.645|14.16|14.26|14.835|14.6|14.24|14.825|14.96|15.075|15.04|14.78|14.77|14.39|14.105|15.305|15.675|15.345|14.8|13.745|13.75|14.35|14.2|13.845|14.055|14.56|13.945|13.96|13.81
05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|79.5|78.7|77.6|76.8|77.8|76.8|75.7|74.1|75.1|73.6|74.1|72.1|70.6|70.1|||70.5|67.7|67.2|66.8|67.9|67|66.5|67.3|68.8|68.7|68.5|68.4|69.8|68.8|68.3|68.8|66.6|66.4|66|64.8|66.5|67.8|69.2|68.1|66.3|67|66.7|67|69.2|72.3|72|72.7|74.3|74|72.5|72|70.1|71|71.5|71.5|71.3|71.4|71.8|71.2|69.9|71.5|70.7|72.7|73.5|73.5|73.7|71.5|70.4|70.4|69.7|70.6|71|70|70.9|72.2|71.3||67.5|68.8|||67.4|68.3|68.3|||66.8|66.9|65.4|66|65.2|64.5|64.2|65.2|65.2|63.7|64.8|65.5|63.5|62.5|61.5|62|60.2|60.4|59.8|59.3|58.8|58.7|59.3|60.4|59.7|58.8|59.5|60.1|60.1|59.5|59.2|58.4|61.5|60.6|61.2|57.5|56.1|54|53.6|52.2|52.5|53|53.5|55.2|55.9|55.6|57|58|58.5|58.2|59.6|60.6|60.7|59.2|59.6|58.8|58.9|59.5|59.4|59.4|57.8|58.1|58.1|56.2|56.1|55.9|55.2|54.8|56.7|55.8|56|56|55.9|55.6|55.6|56|55.4|57.5|56.9|58|60|60.3|60.8|60.8|61.8|62.7|62.3|62.5|61.8|62.2|63.6|59.1|59.8|58.7|59.9|58.9|58|56.2|56.4|55.5|54.3|53.5|53.9|52.5|52.6|54.1|53.6|54.5|54|55|54.6|54|54.4|53.9|54|53.5|53|53.5|52.8|53.3|53.3|54|53.3|52.2|52.5|51.6|51.5|51.3|51.7|51.4|50.9|52|51.5||51.4|52|50.6|48.7|48.6|48.4|50.7|50.6|51.1|53.3|53.9|53.9|52.5|52.2|52.2|51.2|50.6|51.4|50.3|49||49.8|49.9|48.7|46.9|46.5|44.9|45.7|45.7|45.5|44.2
05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|41.49|41.25|41.44|41.69|42.47|42.46|41.92|42.12|42.14|42.26|42.22|42.26|42.98|42.21|||41.81|41.69|42.31|41.26|41.27|41.08|40.88|40.68|40.89|40.96|41.23|39.96|40.32|40.32|40.63|40.29|40.39|40.5|41.3|40.14|39.84|40.62|39.08|38.39|38.2|38.87|38.21|37.82|37.64|36.67|35.67|37.31|37.16|36.51|35.64|35.7|35.74|35.45|35.28|35.47|35.74|35.47|35.36|34.7|34.3|35.17|34.76|35.41|34.91|35.68|35.97|36.11|36.34|36.57|36.78|36.72|36.83|36.33|36.4|36.53|36.5|36.18|35.9|35.94||35.53|35.78|35.93|36.14||35.95|35.43|34.69|34.32|35.26|34.61|34.37|33.73|33.5|33.53|33.99|34.34|33.97|34.02|34.82|34.89|35.06|35.3|34.05|34.42|34.5|34.72|35.17|34.46|34.51|34.48|34.62|34.48|34.25|34.12|34|33.77|34.13|33.25|31.81|31.97|31.82|31.78|30.5|29.94|29.43|29.91|31.12|31.76|32.55|32.69|32.54|32.63|32.85|32.88|32.47|33.09|33.15|33.3|33.1|33.27|33.14|33.3|32.93|32.62|32.25|32.05|31.68|32.12|30.95|31.34|31.68|31.66|32.06|32.8|33.15|33.32|33.03|33.16|33.2|33.18|33.37|32.77|33.13|32.75|32.68|32.55|32.02|31.55|32.05|31.84|31.9|31.23|31.2|30.39|30.59|31.61|31.34|31.39|31.86|32.13|32.69|32.52|32.31|34.33|33.51|33.02|32.47|32.14|31|30.89|31.92|31.85|31.63|31.94|32.19|32.8|32.75|32.98|32.52|32.79|32.93|32.9|31.95|31.99|31.43|31.55|32.06|31.59|31.1|30.8|30.07|29.9|29.79|29.38|29.93|29.35|30.13|29.66|28.85|30.03|30.33|30.78|30.22|30.12|28.7|30.52|31.1|31.83|31.53|30.44|30.8|29.5|28.52|27.77|28.63|28.4|27.25|26.25|25.82|25.75|25.95|25.95|25.19|23.58|23.82|24.32|25.64|25.34|25.75|25.83
05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|3.509|3.551|3.53|3.469|3.518|3.514|3.5|3.502|3.494|3.473|3.483|3.435|3.43|3.433|||3.464|3.405|3.413|3.463|3.451|3.39|3.385|3.426|3.443|3.43|3.372|3.576|3.624|3.621|3.505|3.48|3.4|3.395|3.329|3.23|3.287|3.349|3.382|3.366|3.3|3.438|3.286|3.287|3.34|3.394|3.418|3.401|3.435|3.51|3.477|3.425|3.451|3.499|3.542|3.579|3.7|3.787|3.74|3.95|3.964|3.817|4.4|3.865|3.829|3.39|3.425|3.425|3.304|3.3|3.353|3.382|3.223|3.249|3.146|3.188|3.233||3.205|3.164|||3.151|3.206|3.173|||3.179|3.156|3.133|3.247|3.289|3.268|3.332|3.272|3.296|3.44|3.471|3.438|3.336|3.291|3.3|3.312|3.337|3.348|3.418|3.393|3.416|3.4|3.305|3.306|3.252|3.301|3.276|3.242|3.193|3.185|3.143|3.111|3.09|2.928|3.007|2.928|2.875|2.821|2.9|2.81|3.447|3.562|3.563|3.601|3.567|3.567|3.572|3.545|3.416|3.42|3.466|3.438|3.416|3.44|3.324|3.295|3.366|3.326|3.266|3.287|3.35|3.37|3.312|3.242|3.296|3.381|3.356|3.337|3.483|3.507|3.527|3.522|3.474|3.508|3.502|3.575|3.571|3.642|3.764|3.808|3.996|3.989|4.072|4.173|4.24|4.262|4.229|4.245|4.213|4.237|4.242|4.242|4.256|4.211|4.25|4.257|4.22|4.161|4.204|4.19|4.25|4.33|4.276|4.06|3.607|3.677|3.66|3.688|3.724|3.811|3.855|3.865|3.878|3.834|3.712|3.788|3.763|3.76|3.646|3.627|3.678|4|4.165|3.987|3.973|3.861|3.889|3.884|3.893|3.78|3.773|3.868|3.839||3.909|3.928|3.864|3.748|3.727|3.707|3.9|3.9|3.969|3.946|3.809|3.875|3.827|3.727|3.566|3.579|3.537|3.538|3.551|3.499||3.46|3.394|3.401|3.187|3.153|3.229|3.334|3.317|3.295|3.305
05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|31.42|31.48|30.77|30.89|31.48|31.69|31.04|30.92|30.92|30.94|31.03|31.23|31.34|31.19|||31.09|30.88|32.26|31.48|30.04|29.97|29.79|29.85|29.69|29.87|30.82|30.82|30.6|31.05|31.25|31.39|31.5|31.2|31.77|30.23|30.36|30.64|30.02|30.09|29.32|29.62|29.69|29.17|29.7|29.47|29.03|28.77|29.57|29.74|29.94|30.12|29.78|30.7|32.61|32.35|32.41|31.71|31.26|30.98|30.26|30.03|30.42|30.45|29.91|30.82|31.21|30.29|30.11|30.41|30.01|30.49|30|30.34|29.31|29.39|28.35||28.42|28.76|||28.82|29.14|29.22|||28.74|28.63|28.7|29.44|30.05|30.23|30.35|30.11|29.67|30.09|30|30.25|30.49|30.84|30.56|30.23|30.02|29.46|29.75|29.83|29.67|29.7|29.27|29.21|28.59|28.83|28.62|28.93|27.94|28.01|28.37|28.17|28.25|27.48|27.23|26.8|26.93|25.98|26.39|25.77|26.5|27.7|26.9|26.87|25.89|25.55|25.7|25.26|25.12|24.78|25.24|25.08|25.48|25.27|25.68|25.43|25.95|26|25.58|25.21|24.15|24.06|23.8|22.65|23.02|23.04|23.31|23.25|24.08|24.44|24.3|24.37|24.68|24.81|24.54|24.76|24.11|23.91|23.34|23.45|23.54|23.33|23.33|23.69|23.71|23.77|23.44|23.5|23.15|23.23|23.44|23.43|23.28|23.24|23.11|23.12|23.15|22.57|21.96|22.29|22.37|21.3|20.86|20.36|20.83|20.54|20.39|19.88|19.8|20.29|20.29|20.27|19.75|19.67|19.45|19.46|19.38|19.42|19.3|19.27|19.34|20.28|20.51|19.64|19.95|19.5|19.54|20.29|20.06|20.2|20.13|20.61|19.64||19.51|20.2|20.51|20.46|20.54|20.26|22.09|22.78|22.96|22.55|22|21.83|21|21.03|20.94|22.31|21.69|18.82|17.82|17.81||17.55|17.66|17.61|17.01|16.91|17.34|18.5|18.36|19.08|18.7
05457|8922|/equities/nordea-bank-finland|STOXX600|8.379|8.357|8.384|8.359|8.642|8.7|8.543|8.643|8.583|8.54|8.596|8.512|8.57|8.492|||8.467|8.411|8.484|8.322|8.37|8.32|8.415|8.248|8.26|8.235|8.267|8.177|8.199|8.167|8.241|8.187|8.212|8.194|8.176|7.96|7.93|7.894|7.791|7.637|7.508|7.702|7.575|7.551|7.521|7.49|7.472|7.473|7.501|7.26|7.114|7.054|7.094|7.009|7.097|7.036|7.05|6.795|6.721|6.694|6.709|6.78|6.826|6.906|6.87|7.028|7.098|7.039|7.014|7.019|6.981|7.056|6.946|6.997|6.79|6.793|6.917||6.6|6.632|||6.672|6.728|6.712|||6.657|6.551|6.544|6.765|6.87|6.958|7.137|7.165|7.094|7.192|7.219|7.134|7.228|7.215|7.235|7.266|7.271|7.151|7.337|7.31|7.38|7.351|7.165|7.204|7.2|7.258|7.181|7.086|7.05|6.99|7.186|7.587|7.457|6.924|6.954|6.957|6.901|6.644|6.46|6.331|6.345|6.628|6.725|6.801|6.571|6.599|6.714|6.727|6.701|6.656|6.785|6.745|6.879|6.856|6.873|6.79|6.848|6.747|6.591|6.593|6.487|6.416|6.46|6.254|6.269|6.33|6.346|6.285|6.577|6.696|6.786|6.644|6.712|6.637|6.769|6.775|6.67|6.803|6.684|6.686|6.695|6.716|6.751|6.898|6.771|6.836|6.746|6.711|6.599|6.6|6.752|6.68|6.745|6.773|6.852|6.912|6.92|6.76|6.614|6.69|6.686|6.707|6.694|6.566|6.614|6.843|6.801|6.798|6.896|6.961|7.001|6.941|6.79|6.727|6.648|6.61|6.6|6.508|6.325|6.226|6.35|6.403|6.413|6.21|6.279|6.167|6.148|6.221|6.085|6.269|6.184|6.416|6.234||6.321|6.423|6.491|6.322|6.442|6.412|6.812|6.842|6.956|6.825|6.702|6.692|6.418|6.218|6.081|6.212|6.136|5.88|5.588|5.516||5.624|5.526|5.531|5.196|5.21|5.327|5.595|5.531|5.623|5.608
05458|1127857|/equities/nordic-entertainment-a|STOXX600|409|394|382|390|408|416|409|405|402|405|403|402|402|404|||405|420|411|409|411|398|409|416|420|412|410|420|418|410|415|425|412|408|400|397|397|397|400|386|380|385|387|387|404|418|418|433|433|445|428|414|422|444|467|468|441|470|470|454|477|440|447|472|472|480|490|481|463|479|481|487|476|483|481|467|495||494|456|||467|471|454|||457|453|430|452|458|456|469|467|470|459|464|465|454|462|449|430|425|426|426|437|437|449|431|416|388|399|373|365|351|350|356|359|371|370|370|359|340|345|318|315|322|330|348|356|370|349|369|377|373|369|368|364|362|364|363|369|368|379|362|372|382|366|355|354|354|357|359|350|368|372|380|357|357|357|360|350|342|349|345|359|355|360|361|361|356|351|368|370|361|362|365|365|364|353|373|374|371|378|372|370|365|366|366|368|370|370|375|376|370|379|365|340|345|335|336|336|334|336|324|318|319|302|298|292|292|292|286|293|285|282|290|289|286||288|292|288|284|295|295|297|283|298|300|300|295|286|302|299|283|280|280|293|270||270|260|257|243|244|242|234|243|239|237
05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|55.26|54.26|54.26|55.18|55.92|56.74|55.72|54.7|53.64|52.76|53.3|53.3|53.5|53.5||||54.76|53.42|53.06|53.08|50.06|49.89|49.09|51.78|52.66|54.16|51.92|51.44|51.96|51.46|52.5|50.78|48.45|48.71|49|47.77|49.09|48.96|48.09|48|48.66|47.64|46.03|45.03|43.98|42.68|43.01|41.65|41.8|41.02|41.37|40.36|39.58|40.5|39.67|39.5|38.89|37.83|37.89|38.12|37.44|36.99|38.54|38.65|39.39|40.14|40.52|39.81|40.38|40.16|42|40.81|42.03|41.12|41.99|42.04|40.97|39.19|39.33|||39.86|39.25|40.22|||39.55|39.24|39.06|40.35|40.27|39.23|39.92|39.49|39.75|40.2|38.78|37.95|38.46|38.48|38.17|37.65|37.02|36|36.48|36.5|36.55|37.63|36.01|34.99|34.3|33.6|32.72|33.66|32.77|31.29|31.51|31.14|31.3|29.39|28.73|28.36|28.49|27.56|26.73|27|26.76|27.32|27.85|28|26.27|26.22|26.1|26.2|26.47|25.91|26.2|26.42|26|26|26.23|26.13|26.06|26.06|25.32|25.5|25.74|25.79|25.87|25.25|25.49|25.63|25.83|26.2|27.12|27.4|27.8|27.9|27.55|27.28|27.2|27.57|26.95|27.61|27.59|27.7|27.74|27.73|27.89|27.53|27.57|27.75|27.64|27.87|26.75|26.97|27.34|28.31|27.97|27.97|28.6|28.61|28.3|27.58|27.12|27.3|27.04|26.4|25.86|25.4|25.05|26.39|26.49|26.35|26.74|27.41|27.87|28.36|28.33|28.5|28.29|28.58|28.5|28.56|27.35|27.1|26.98|26.92|26.96|26.11|26.72|26.57|26.57|26.62|26.27|26.55|27.16|27.39|27|26.8|26.87|27.04|27.56|25.85|26.92|26.32|27.7|26.99|28.03|27.94|27.13|26.86|25.78||24.68|25.47|25.39|24.5|23.68|23.4||24|24.25|23.63|22.8|21.94|22.77|23.45|23.36|24.1|24.01
05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|227.4|229.6|229|225|224.8|224.6|223.2|219.3|220.2|217.2|219.1|216.5|213.2|214.8||||214.9|215.3|215.8|211.8|212.7|211.1|215.9|221.6|220.3|222.3|223|226.6|223.3|219.8|222.9|224.6|221.2|217.9|213.6|217.4|219.4|224.2|224.3|219|221.5|220.7|218.6|223.4|227.6|230|233.1|229.6|231.6|230|224.8|216.9|219|218.6|220.2|222.3|225|219|216.8|212.7|218.3|218.9|224.1|224.8|222.2|221.9|221.8|224.4|219.6|221.3|218.6|216.5|213|215.2|212.8|211|209|212|216.5|||213.3|214.6|215.5|||213|216|218.6|223.2|218.7|221|212.1|213.3|213.1|212.8|216|210.8|209.5|207.6|206.4|210.3|208.5|209.8|209.6|207.4|205.7|206.4|210.7|213.4|211|210.1|210.4|211.7|214.5|215.2|213.5|210.8|214.9|222.7|225.8|221.7|208.5|208.3|205.3|212.5|210.8|215.4|219.5|222.6|222.1|223.2|225.5|225.6|226.1|223.6|228.8|233|232.2|226.9|219.7|217.1|219.2|221|218.2|220.1|219.7|222.2|221.1|219.7|218.7|222.8|218.6|217.5|217.5|217.6|215.2|213.9|209.8|209.1|207.6|209.8|205.3|206.9|204.4|207|207|205.9|206.6|206.7|209.1|208.9|209.6|208.1|209.1|208.5|209.2|208.1|210.9|207.6|210.8|213.6|208.5|204.3|203.4|200.2|203.9|205.1|207.3|208.4|210.8|210.9|215.1|213.5|212.2|216.3|219.9|223|224|217.7|215|216.7|212.3|217.2|215.9|216.4|216.8|215.4|218.2|218.3|219.8|216.6|214.7|217.4|220|221.3|221.5|225.7|222.4|224.7|219.2|222.4|216|214.7|216.1|217.8|218.4|214.1|212.2||214.8|215.2|216.9||218.1|219.5|209.7|217.8|224.2|||223.8|222.2|219.3|219.8|219.6|217.9|217.9|219.5||216
05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|418.2|423.2|415.3|408.1|405.6|406.1|408.6|409|409.4|408.2|413.6|405.2|393.5|403||||406.3|401.5|404|404.1|403.4|400.9|404.2|403.3|395.6|389.7|393.5|402.2|396.9|390|403.5|394.9|385|384|376.8|378.6|382.3|384.2|379.2|380.8|384.3|377.8|381.5|385.9|389.9|395.4|400|406|405.8|405.6|404|393.7|388.1|382.7|380|380|379|373.4|376|369.2|374|376.6|375|375.9|356.6|360.7|358.7|365.2|349.5|348.9|356.8|358.4|348.4|358.9|350.6|344.9|342.1|347.9|350.6|||349.5|351.5|349.3|||348.9|351.7|349.9|350.2|342.6|340.7|343.6|341.2|337.3|343.4|344.7|346|339.5|342.5|340.7|347.9|350.3|356.9|359.3|356.4|355.2|352.9|362.8|369.4|370.8|371.7|366.1|372.3|374.9|376.9|376.6|368|378.7|396.4|399.3|395.5|385.1|389|384.1|391.6|390.9|391|390.4|391.5|390.8|392.5|414.8|408.7|412.1|410|410.5|412|410.8|405.5|391.2|394.6|395.3|403.2|398.9|399.7|399.9|406.8|408.7|397.5|399.4|403.5|403.6|405.8|412.6|412.5|417.8|411.3|409.7|412|401.8|394.6|384.6|388.5|378.4|379.3|385.1|367.4|369.1|365.6|368.4|367|363.7|365.3|362.7|361.7|364.8|365.7|367|361.9|368|368.9|383.3|377.8|376.9|374.5|376.8|375.4|378.8|377.4|379.4|381.4|385.5|391.3|387|385.9|391.7|388.7|394.9|389|393|396.4|395.8|389.3|384.6|382.3|380|392.8|389.7|390|388|382|383.5|378.3|380.8|382.9|378.2|384.3|382.6|383.3|376.6|377.8|374|374.6|373.9|374.6|377.1|374.3|364.4||371.6|367.1|363.9||366.4|360.9|352.9|362.3|361.3|||353.8|350.8|345.2|349|348|350|350.9|351.2||349.4
05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|42.51|42.09|41.87|41.33|42.67|42.83|43.18|43.43|42.39|42.18|41.87|42.56|43.24|43.64|||43.44|43.26|43.66|43.46|43.46|42.36|43.22|41.86|42.64|44.16|44.76|44.52|44.46|43.92|44.3|43.92|44.1|43.5|43|43|42.86|41.86|41.3|40.94|39.86|41.46|41.5|41.3|40.2|38.96|37.98|39.3|38.04|36.94|35.22|35.3|35.68|35.96|36.18|35.78|35.48|35.42|35.3|34.68|34.74|35.02|35.5|35.94|35.4|36.54|36.9|37.72|37.14|37.4|36.82|37.48|36.76|36.88|36.54|36.8|37|35.36|34.3|32.74|||33|33.12|32.9|||32.88|32.12|31.64|32.58|33.3|32.92|32.72|32.34|32.36|32.92|32.84|32.14|31.86|31.62|29.96|29.56|29.22|28.4|29.52|29.72|30.4|30.58|28.96|28.18|28.22|28.44|28.32|27.8|26.36|25.88|26.08|25.96|23.54|21.02|21.46|21.48|21.36|20.38|19.7|19.42|19.84|20.78||22|21.7|22.08|22.7|23.02|23.06|22.94|23.28|22.94|23.44|23.78|23.68|22.82|22.56|23.16|22.3|22.76|23.4|23.18|24.02|23.56|24.2|24.72|25.4|24.96|25.56|27.08|27.4|27.1|26.9|27.06|27.32|27.48|26.62|27.6|27.02|26.9|27.1|27.18|27.26|27.58|27.54|28.1|28|28.56|27.4|27.82|28.2|28.18|28.32|28.66|29.04|29.8|29.74|29.18|28.88|29.28|29.74|28.74|27.4|26.72|27.4|28.76|28.76|29.32|29.56|29.86|30.34|30.58|29.8|30.08|30.12|30.36|29.88|29.36|29.48|29.3|30|30.5|30.48|29.34|29.96|29.74|29.76|29.56|29.68|29.96|29.46|30.52|29.94|30.32|30.38|31.6|31.66|30.44|31.4|30.92|32.94|34|35.62|34.44|32.14|32.32|31.72||29.72|31.26|31.16|30.42|30.02|30.08|29.98|30.86|29.92|31.46|30.5|30.2|30.68|30.76|30.88|30.94|31.2
05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|36.2|36.42|36.06|35.85|35.79|35.34|35.11|35.03|34.9|34.87|35.19|34.81|34.66|34.52|||34.46|34.17|34.05|34.24|33.92|34.97|34.92|35.13|35.09|34.74|34.65|34.48|34.56|34.51|33.87|33.9|34.12|33.93|33.68|33.03|32.92|33.58|33.67|33.94|33.97|34.87|35.12|35.39|35.65|35.89|35.82|35.93|35.89|36.15|35.81|35.62|35.55|35.61|39.03|38.58|38.25|37.68|37.85|37.96|37.84|38.5|38.26|38.71|38.37|38.58|38.65|38.76|39.27|39.14|39.15|38.18|37.9|37.1|37.42|37.52|37.41||37.46|37.92|||37.53|37.56|37.14|||37.1|37.32|37.19|37.89|37.68|38.28|37.22|38.04|37.59|38.56|39|39.24|38.95|40.08|39.29|39.45|38.76|39.46|39.99|39.85|39.26|39.31|39.49|39.9|39.58|38.95|38.7|39.14|39.75|39.16|39.47|38.97|39.53|39.49|39.64|39.61|38.76|37.26|36.75|37.01|37.11|37.96|37.54|38.07|38.08|36.31|38.1|38.13|38.53|38.67|39.99|40.53|40.94|40.64|39.53|39.74|39.51|39.71|38.63|38.34|38.67|38.19|38.26|38.04|39.22|39.65|39.08|38.75|39.89|39.11|38.88|39.21|38.5|38.72|38.45|38.39|38.12|38.95|37.82|38.52|39.06|39|39.32|39.35|39.47|39.8|39.55|39.48|39.67|39.94|40.02|40.05|39.87|39.11|39.7|39.87|38.83|38.24|38.49|38.12|37.42|37.41|37.54|37.02|37.19|38.17|43.27|43.39|43.4|44.13|44.23|44.41|46.48|44.33|44.85|45.57|45|46.11|44.73|45.81|43.96|43.49|44.32|44.16|44.25|43.51|43.06|43.85|44.55|43.57|43.49|44.56|44.64||45.75|43.68|43.5|42.55|43.21|43.43|43.63|43.39|42.4|44.19|44.65|45.23|45.58|46.84|48.1|46.9|45.92|47.2|45.66|44.82||44.41|44.32|44.35|45.53|45.16|47.54|47.83|47.6|45.33|45.3
05464|373|/equities/orkla-a|STOXX600/EAFAVALUE|82.36|82.54|82.88|82.2|82.6|82.06|84.2|84.4|85.32|85.5|86.56|86.46|85.72|86.72||||83.84|84.8|84.84|84.4|84|84.32|85.14|85.08|84.38|84.06|84.64|83.36|82.58|82.16|82.38|82.72|82.1|82.08|80.88|80.98|80.66|80.96|81.46|79.86|79.94|80.34|79.22|79.08|79.16|79.02|80|79.5|80.2|81.06|81|83.58|82.82|83.24|83.54|83.98|84.62|84.74|83.34|83.42|84.86|84.7|85.16|86.04|83.94|84.18|84.92|85.42|85.28|85.36|85.14|85.92|86.26|85.46|85.4|84.88|84.48|84.88|85.9|||87|87.06|86.18|||85.28|85.16|84.76|85.5|84.74|85.16|84.74|85.28|85.54|85.96|85.22|84.76|85.34|85.24|85.52|86.16|86|85.2|86.04|84.38|84.86|84.04|85.52|87|86|86.6|86.96|87.76|88.06|87.24|88.84|87.54|90.34|91.02|90.72|91.4|89.68|90.78|90.08|91.2|86.92|89.32|89.58|91.22|90.92|92.2|92.9|92.86|92.94|92.08|93.46|94.02|94|92.7|92.38|92.62|92.28|92.76|93.68|93.84|94.38|94.32|94.66|93.52|92.22|91.36|91.6|90.06|91.7|90.62|93.12|92.04|91.82|91.9|90.7|92.2|89.86|89.48|89.12|89.06|88.06|91.26|88.92|89.32|90.8|90.42|90.1|90.52|89.32|89.52|90.06|88.9|89.82|88.96|88.9|89.44|88.48|88.8|89.2|88.96|89.6|89.5|90.36|89.5|88.1|89.02|88.46|87.94|87.78|87.96|86.42|85.94|87.18|87.02|86.64|88.46|85.36|84.74|84.76|83.94|84.42|83.9|84.08|84.46|84.28|84.5|84.3|84.16|84.54|84|83.72|84.64|84.62|85.24|85.16|84.04|85.66|84.52|85.78|84.88|84.58|85.22|85.18|84.94|86.06|85.42|84.02||87.34|85.66|83.08|86.16|85.48|84.8||85.7|86.48|85.42|85.2|85.76|87.28|86.98|84.28|84.86|84.34
05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|66.5|66.94|66.42|66.2|66.26|67.16|67.38|65.6|63.56|64.8|64.62|64.6|66.4|66.2|||64.2|63.46|64.58|64.1|63.04|61.9|62.82|63.04|64.08|63.68|65.14|65.34|66.46|68.36|69.12|68.48|69.44|67.06|66.66|63.76|61.48|60.2|60.9|60.4|58.84|59.92|59.96|59.72|59.52|60.68|59.02|61.14|61.6|60.38|59.76|59.44|59.44|60.42|59.96|58.74|58.48|58.92|59.04|57.18|56.02|58|57.2|58.6|57.9|59.68|60.12|60.48|60.66|61.7|60.06|61.94|61.34|63.26|63.42|63.98|62.9||59.6|58.98|||57.72|59.2|59.6|||57.42|56.26|54.84|58.48|58.5|60.06|59.9|60.86|61.94|61.98|61.7|60|59.6|57.5|55.48|56.32|56.98|55.34|53.52|54|53.5|54.02|52.54|50.04|50.28|52.4|50.36|49.6|45.76|46.92||47.94|45.14|39.46|40.78|41.01|42.77|38.91|38.1|38.99|37.74|38.65|40.12|41.76|41.84|41.8|42.45|42.64|42.1|40.8|43.3|43.94|44.7|45.83|46.66|46.76|46.79|46|43.94|44.86|45.85|45.16|46.5|44.43|44.07|45.17|45.4|46.5|48.11|49.88|47.7|48.6|48.91|49.51|49.22|49.44|48.1|50.44|50.28|50.5|50.3|50.32|50.64|52.42|53.9|54.28|53.7|53.18|53.02|53.68|52.58|53.62|56.58|55.58|55.7|55.46|54.5|53.2|53.64|52.36|54.08|53.38|53.02|53.28|53|56.22|57.32|56.94|57.82|57.62|58.78|59.74|59.18|59.3|59.38|57.52|58.5|61.38|61.42|61.2|61.76|63.32|64|63.44|63.52|63.28|62.62|63.6|63.72|64.62|64.08|66.38|65.12|66.24|65.9|66.1|66.5|62.74|66.36||69.88|69.52|71.6|72.68|68.84|68.76|67.8|67.71|66.76|67.46|66.54|65.86|63.06|62.5|63.68|64.56|63.8|64.46|60.66|61.38|62.74|64.54|62.92|62.82|60.86
05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|990.2|975.4|919.4|925.6|952.4|987.6|1001|1012|1034|1046|1050|1049.5|1022|1021.5||||1024.5|998.8|1013|1013.5|983|983.2|1014|985.8|973|946.4|956.8|992.4|967.6|963|976.4|955.8|961.8|905.4|900|920|920.4|967.8|1001|998|1010|988.6|995|983.4|1019|1003|1031|1033.5|1058|1042|1036|1016.5|1047|1098|1147.5|1145.5|1173|1194|1190|1167|1197|1160|1212|1244|1253.5|1242|1224.5|1193.5|1163|1171.5|1188|1209|1271.5|1295|1351.5|1355|1324.5|1294.5|1314|||1243.5|1272.5|1271|||1189.5|1167.5|1125.5|1110.5|1107|1082|1065|1076|1070|1072.5|1056.5|1048|1039.5|1035.5|1054|1064|1119|1124|1126.5|1099.5|1092.5|1063|1125|1136|1102.5|1080.5|1096.5|1095|1110|1117.5|1130.5|1079.5|1061.5|1069|1070|1048|1030.5|1021|1014.5|973|944|953.2|966.6|974.4|969.6|985.6|1004.5|1021|1027|1039|1051|1026.5|1050|1000|993.4|985.2|955|948|940.6|930|875.4|887.6|881.6|880|864|880|860|854.8|856.6|861.4|869.6|856.2|856.2|861.4|861|868|848.4|866|848.2|884.6|901.6|880|882.6|884|894.4|904.2|898.4|905|888|875|877.2|880|893.2|889.6|900|887.8|895.4|885.4|895.6|884|893.6|891.8|910.2|901|902|915.6|910.8|901.4|905.2|915.4|905|900.6|879|874|881.6|881.6|850.8|863|852.2|842|840.8|802|793|796.8|785|766|765.4|770.4|756.2|761.6|761.8|776.2|777.4|753.8|753.2|745.2|741.8|752.2|749.2|746|765|748.8|757.4||777.6|787|779.6||786.8|761.2|751.2|766|764.4|||741.6|726.4|731.6|705.2|716|724.8|705.2|698.4||696
05467|42602|/equities/osram-licht|STOXX600|52.3|52.2|52.1|51.9|52.2|52.35|52.3|52.05|52.55|52.95|53.2|52.8|53.5|53.65|||53.2|52.9|52.98|52.56|52.22|52.26|52.26|52.12|52.12|51.76|52|51.92|51.94|51.94|51.76|51.74|51.5|51.12|51.12|51.24|51|51.52|51.18|51.12|51.1|51.28|51.28|51.66|51.08|51.24|51.16|51.26|51.7|52.24|52|52.48|52.18|52.12|52.62|52.24|52.18|52.18|51.56|51.36|51.22|51.52|51.84|52.16|51.92|52.1|52.36|52.22|52.3|52.14|52.1|52.36|52.26|52.34|52.58|52.82|52.7|52.76|52.72|52|||52.12|52.06|51.86|||52.06|51.84|51.8|51.96|51.82|51.86|51.84|51.82|51.74|51.84|52.18|51.94|51.94|52.06|51.96|51.98|51.96|52|52.06|51.82|51.9|52.16|51.9|51.94|51.96|51.6|51.92|52.22|52|52.04|51.76|51.8|51.5|51.74|51.72|51.74|51.46|50.2|50.6|50.64|50.64|51.12|50.98|51.08|51|51.08|50.94|51.12|51.14|51.46|51.56|51.78|52|52.24|52.54|52.56|52.26|51.98|51.68|51.12|50.78|50.76|50.62|50.14|50.24|49.61|47.71|43.47|43.73|43.73|43.94|43.36|43.32|43.42|43.58|43.18|43.18|43.16|43.16|43.18|43.09|43.31|43.71|43.22|43.02|43.17|43.23|43.44|43.3|43.3|43.32|44.01|43.56|43.63|43.65|43.43|43.54|44.14|43.13|43.56|43.85|44.09|44.2|44.15|43.53|43.59|41.75|41.93|41.99|41.22|41.91|41.97|42.15|42.2|42.07|42.17|42.2|42|41.38|41.23|42.08|42.13|42.2|42.21|42.33|42.18|42.27|42.21|42.65|41.63|42.48|42.5|42.39|41.99|41.77|42.21|42.26|41.9|41.45|41.68|41.96|41.86|41.25|40.7|41.16|41.17|41.18||38.84|39|38.79|39.04|39.06|39.23|39.54|38.93|38.91|38.89|38.49|38.56|39.16|38.78|38.82|38.9|37.79
05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|698.8|703.6|690|697.8|706|713.8|699.8|684.8|687.6|681.8|688|714.8|708.6|713.8||||679.6|678.4|678.4|666.4|655.8|651|662.8|670.6|678.2|687.6|660.4|674|650.4|653.8|669.2|646.2|646|602.4|604|592|599|602.6|618.2|599.6|614.4|623.4|613|612.2|639.6|615.8|611.4|619.8|626.2|612.4|623.2|598.2|616|647|627|586.6|617.6|605|591.2|593.2|608.8|590.4|620|626.6|630|624|618.8|612.2|615.6|613|616.2|608.6|610.6|640.6|637.8|632.2|630|630.8|645|||681|658.2|652.2|||658.2|651.6|645.4|653|627.4|611.8|610|618.4|600|615.2|635.4|611|624.6|606.4|627.6|625|625.2|625|649.2|645.4|642.8|623.2|613.8|605.4|610|611.4|602.8|601|596|596.6|602|579.4|577.2|538.4|544.4|529.4|525.6|511|506.2|511|503.8|522.2|518.8|534|520|529.4|533.6|541.4|554|552|567.8|579.8|556.2|571|487.2|491.7|497.2|490|484.5|482.4|457.7|461|465.8|453.7|456|471.8|466|460.6|474.6|488.5|490|500|491.8|499.4|500|497.7|469.5|468.9|465|472|462.3|452.2|455.6|448.7|453.1|454.3|415.1|406|400.4|389|399.3|406.1|439.1|450|435.9|436.8|432.7|410.4|413|410.6|411.2|409.4|402.2|400.1|402.2|416.4|405.3|405.1|400.4|409.4|407|407.8|412.7|412.9|404.9|401.2|392.7|395.2|394|394.8|377.6|379.9|376.6|380.6|381.9|370.9|360.3|357.2|356.5|356.1|370.2|381.5|363.6|366.2|363|370.9|348|344.8|339.4|341|342.7|352.4|354.9||357.9|365.9|351.1||333.7|337.9|324.6|315|300.8|||292.4|293.6|289.5|279.2|268|262.5|277.8|278||272
05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|46.61|46.53|46.35|45.82|46.75|46.78|46.76|46.15|46.68|46.69|47.05|46.8|45.64|45.73|||45.5|45.05|44.76|44.69|44.52|44.8|43.7|44.55|44.61|44.34|43.74|43.51|43.85|43.58|43.5|43.84|43.99|42.66|42.06|41.72|41.85|41.58|42.25|42.35|41.61|42.21|42.68|42.99|43.12|43.18|43.48|43.91|44.15|44.37|44.39|43.69|43.37|43.54|43.27|43.58|43.78|43.22|43.59|43.05|41.61|42.86|43.36|43.72|43.22|42.24|42.04|41.65|41.59|41.43|41.66|41.36|41.1|41.09|41.71|42.11|41.35|41.74|41.43|42.27||40.52|41.06|41.37|41.33||40.73|40.68|40.68|39.95|41.46|40.76|40.59|40.13|39.83|39.44|40.1|39.47|39.35|39.89|39.91|39.73|39.76|40.35|40.13|40.01|39.62|39.47|39.51|40.01|40.44|40.33|40.72|41.23|41.42|41.54|41.68|41.66|41.33|41.28|39.85|40.07|39.44|38.21|37.17|36.91|37.14|37.48|38.62|38.18|39.03|38.61|38.97|40|39.16|38.42|37.08|38.11|38.21|38.21|37.49|37.15|37.04|37.21|37.89|37.17|37.36|37.21|37.34|37.02|35.7|35.55|35.8|35.57|35.89|36.49|36.56|36.97|37.04|36.72|37.01|37.13|37.45|37.19|37.11|36.23|36.5|38.02|37|36.69|38.03|38.83|39.31|39.97|39.75|39.33|40.2|40.49|40.48|40.94|40.96|41.61|42|41.33|40.88|41.3|40.67|41.13|41.28|41.54|40.63|41.18|42.32|41.63|41.53|41.29|42.23|41.58|41.92|42.33|40.2|40.19|41.12|39.35|40|38.47|38.81|39.21|39.57|40.33|39.75|39.47|39|38.43|37.69|37.86|37.71|37.41|38.47|37.83|37.99|37.53|38.1|37.94|36.29|36.47|35.92|37.36|37.78|37.74|38.07|37.46|37.21|37.11|37.12|37.01|37.17|36.16|37.17|38.14|36.96|37.05|37.55|36.21|36.08|34.4|34.28|35.66|35.89|35.7|35.93|35.99
05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|5.002|4.963|4.901|4.82|4.957|5.01|4.918|4.921|4.92|4.944|4.906|4.998|5.052|5.028|||4.994|5.002|5.186|5.02|4.97|5.008|4.943|4.936|4.977|5.094|5.066|5|4.901|4.965|4.903|4.904|4.949|4.952|4.969|4.75|4.82|4.88|4.836|4.84|4.775|4.78|4.814|4.771|4.895|4.708|4.601|4.622|4.715|4.745|4.681|4.675|4.655|4.693|4.723|4.676|4.66|4.408|4.373|4.28|4.31|4.279|4.269|4.32|4.194|4.291|4.431|4.479|4.394|4.43|4.338|4.44|4.488|4.536|4.392|4.446|4.44|4.293|4.288|4.359|||4.433|4.46|4.515|||4.403|4.351|4.33|4.394|4.684|4.475|4.4|4.489|4.408|4.397|4.553|4.459|4.455|4.512|4.422|4.381|4.501|4.5|4.345|4.436|4.332|4.268|4.156|4.18|4.192|4.287|4.263|4.229|4.18|4|4.279|4.233|4.216|3.691|3.719|3.714|3.869|3.65|3.58|3.454|3.498|3.765|3.943|4.11|3.783|3.689|3.845|3.704|3.682|3.678|3.844|3.84|3.904|3.853|3.991|3.827|3.855|3.621|3.533|3.583|3.662|3.724|3.78|3.64|3.745|3.819|3.742|3.757|3.959|3.948|3.855|3.835|3.862|3.881|3.9|3.852|3.814|3.678|3.698|3.64|3.596|3.575|3.621|3.642|3.71|3.696|3.661|3.699|3.576|3.647|3.733|3.712|3.719|3.719|3.74|3.754|3.718|3.5|3.396|3.518|3.694|3.62|3.464|3.363|3.474|3.589|3.636|3.645|3.619|3.781|3.767|3.88|3.74|3.769|3.8|3.824|3.708|3.784|3.715|3.641|3.75|3.781|3.798|3.714|3.826|3.68|3.775|3.88|3.808|3.818|3.808|4.011|3.9|3.891|3.934|4|3.993|3.921|3.9|3.855|4.215|4.24|4.358|4.434|4.207|4.226|4.078|4.022|4.03|4.135|3.822|3.7|3.624|3.577|3.589|3.527|3.451|3.665|3.597|3.587|3.595|3.645|3.607|3.669|3.7
05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|32.7|32.91|33.29|33.03|32.87|33.15|33.09|32.83|32.17|32.5|32.22|32.51|32.83|33.19|||32.59|32.73|32.59|32.65|32.52|32.31|32.59|32.8|31.54|31.05|31.83|30.88|31.5|32.22|32.13|31.74|32.71|32.34|31.84|31.09|30.95|30.94|30.76|31.22|30.14|30.57|29.76|29.61|30.36|30.66|30.6|31.2|31.3|29.4|28.08|28.23|27.6|28.08|28.17|28.6|28.18|28.91|29.55|29.15|28.88|29.13|28.75|29.44|29.27|29.67|29.95|30.47|30.24|30.81|30.62|31.31|32|32|32.75|32.65|31.78||29.58|29.1|||28.72|29.83|29.7|||28.73|28.56|27.66|28.18|28.47|29.51|28.69|28.47|28.85|28.66|29.15|28.33|28.34|28|27.5|27.26|26.56|26.4|27.98|28.04|27.86|28.1|27.85|26.83|26.76|27.23|26.89|26.81|25.15|24.86||24.2|22.79|21|20.94|20.44|20.97|19.68|18.955|18.9|19.38|20.77|20.85|20.97|20.4|20.18|20.58|20.57|21.01|20.76|21.58|21.49|22.05|22.25|22.44|22.84|22.73|21.92|21.32|21.09|21.21|20.96|20.99|19.92|20.12|20|20.5|20.36|21.41|21.97|21.72|21.98|21.91|21.6|21.37|21.24|20.82|21.06|21.01|21.23|21.3|21.1|21.57|22.05|22.04|22.29|22.02|22.4|22.1|22.01|22.33|22.87|23.15|23.2|23.12|23.36|23.14|21.9|21.63|21.84|22.25|22.25|21.85|21.75|21.7|22.54|22.8|22.62|23.1|23.26|23.37|24.04|23.8|23.4|23.9|24.08|23.51|23.71|23.55|23.29|23.32|23.33|23.58|23.27|23.49|23.04|22.92|22.7|22.37|22.82|22.81|23.6|22.5|23|23.09|22.7|23.23|21.76|22.57||23.42|24.24|24.48|23.57|22.66|22.55|22.06|22.45|22.3|22.3|23.15|22.54|21.25|21.15|21.2|21.64|21.6|21.55|20.67|20.75|21.3|21.42|20.65|21.06|21
05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|10.85|10.61|10.615|10.615|10.76|10.775|10.655|10.665|10.78|10.785|10.795|10.77|10.925|10.94|||10.91|10.84|10.855|10.78|10.55|10.46|10.47|10.415|10.505|10.34|10.455|10.38|10.435|10.215|10.275|10.185|10.23|10.14|10.04|9.85|9.974|9.95|9.876|9.828|9.404|9.608|9.55|9.528|9.644|9.398|9.304|9.482|9.652|9.77|9.678|9.65|9.514|9.57|9.456|9.22|9.012|8.87|8.28|8.294|8.076|8.234|8.16|8.362|8.208|8.268|8.318|8.396|8.31|8.38|8.352|8.352|8.434|8.39|8.534|8.594|8.718|8.54|8.288|8.342|||8.32|8.35|8.39|||8.368|8.334|8.166|8.358|8.39|8.478|8.344|8.35|8.35|8.418|8.406|8.394|8.408|8.504|8.474|8.474|8.612|8.544|8.8|8.712|8.796|8.796|8.602|8.76|8.718|8.854|8.76|8.614|8.504|8.23|7.988|8.046|7.852|7.584|7.71|7.464|7.236|7.168|7|7.008|7.104|7.416|7.47|7.592|7.606|7.594|7.738|7.728|7.73|7.634|8.036|7.87|8.034|8.016|8.014|8.018|8.088|7.9|7.556|7.512|7.568|7.576|7.73|7.586|7.644|7.66|7.598|7.492|7.762|7.944|7.9|7.924|7.97|7.966|7.98|7.94|7.794|7.958|7.692|7.676|7.806|7.734|7.69|7.85|7.844|7.936|7.91|7.94|7.804|7.824|7.94|7.858|7.884|8.01|8.044|8.142|8.152|8.024|7.886|7.824|7.948|7.95|7.896|7.752|7.61|7.88|7.9|7.944|8.148|8.188|8.32|8.246|8.186|7.788|7.862|7.84|7.806|7.836|7.69|7.624|7.808|7.87|7.914|7.788|7.904|7.754|7.74|7.982|7.746|7.904|7.848|8.212|8.074|8.22|8.388|8.448|8.486|8.318|8.248|8.124|8.576|8.676|8.952|8.77|8.568|8.302|8.058|7.966|7.894|7.88|7.854|7.738|7.7|7.442|7.37|7.416|7.404|7.462|7.186|7.31|7.446|7.756|7.594|7.398|7.228
05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH|42.61|42.49|42.13|42.34|43.18|44.05|43.99|43.42|43.11|42.44|43.27|43.79|43.03|45.11|||45.72|43.41|43.48|42.86|43.29|42.57|42.64|43.62|43.38|42.97|42.58|42.6|43.44|43.09|43.28|46.37|45.14|44.39|42.93|43.44|45.01|46.25|45.75|45.84|44.91|45.48|45.54|46.37|47.49|49.55|49.64|49.94|48.22|48.7|48.22|47.95|47.28|46.73|46.23|45.82|46.21|45.8|45.35|44.81|43.88|44.6|44.04|45.75|47.03|45.41|44.6|44.82|44.17|42.59|42.24|42.49|40.33|40.37|39.95|39.81|38.36|40.79|41.34|40.52||40.46|40.51|40.06|39.53||41.03|41.39|41.01|41.74|41.21|42.15|41.72|41.72|41.25|42.52|42.24|42.59|42.02|42.53|42.61|42.98|42.31|42.82|41.6|42.7|42.98|42.24|42.39|41.88|41.67|40.18|40.64|40.18|40.36|40.67|41.13|39.72|40.93|44.19|44.38|43.28|41.72|38.92|40.21|39.28|38.1|37.95|38.14|37.09|36.36|36.81|37.12|37.87|38.03|38.21|37.48|38.38|37.85|37.41|36.59|35.48|36.05|36.26|36.74|36.19|36.29|35.99|35.34|35.69|35.63|36.26|36.5|35.44|34.78|36.01|36.71|37.39|37.47|37.15|36.86|36.97|37.18|36.53|36.89|36.68|37.95|39.58|39.82|38.34|39.57|40.25|40.05|38.55|37.82|36.92|35.27|35.63|36.12|36.46|36.29|36.8|38.05|36.8|35.49|36.82|38.37|39.02|37.95|38.5|37.55|37.5|38.55|38.31|37.68|37.59|39.18|38.89|40.6|39.18|38.64|38.89|39.59|38.86|40.25|39.5|40.34|39.83|38.83|38.78|38.42|38.24|37.83|37.84|36.36|36.56|36.59|37.19|38.37|37.51|36.82|36.77|36.46|35.9|34.31|35.21|35.39|35.67|34.73|33.88|34.56|34.35|34.91|34.82|34.78|34.12|34.06|34.06|35.99|35.5|35.73|36.98|38.29|37.1|36.05|35.9|36.85|37.65|35.7|35.35|33.66|32.41
05474|531|/equities/belgacom|STOXX600/EAFAVALUE|18.31|18.56|18.61|18.62|18.74|18.55|18.46|18.61|18.61|18.78|18.77|18.86|18.8|18.73|||18.8|18.56|18.75|18.68|18.32|17.92|17.95|17.95|17.92|18.25|18.21|18.17|17.76|17.32|17.23|17.1|17.14|16.78|16.84|16.68|16.67|16.24|16.41|16.39|16.2|18.28|18.3|18.14|17.86|17.7|17.4|17.76|17.32|17.23|16.98|17.03|17.25|17.05|17.17|17.34|17.33|17.38|17.29|17.24|17.38|17.59|17.91|17.35|17.39|17.36|17.29|17.13|16.89|17.13|17.22|17.29|17.05|16.86|16.77|16.72|16.92|16.69|16.46|16.54||16.21|16.48|16.6|16.59||16.53|16.57|16.32|16.57|17.19|17.09|17.14|17.2|17.32|17.86|17.91|18.02|18.19|18.1|18.1|18.04|17.7|17.45|17.51|18|17.58|17.63|17.39|17.06|17.07|17.29|17.8|17.8|17.66|17.37|17.41|17.16|17|16.29|15.7|15.62|16.14|16.16|16.59|16.7|15.44|15.34|15.79|16.1|16.34|15.87|15.95|16.25|16.31|16.09|16.3|16.57|17.18|17.07|16.89|16.58|16.24|16.7|16.2|15.66|15.4|15.57|15.53|15.78|15.39|15.37|15.71|16.3|16.09|16.25|16.73|16.83|16.59|16.68|16.82|16.66|16.82|16.26|16.64|16.45|16.57|16.48|16.2|16.59|16.82|17.01|17.13|17.19|17.41|17.05|17.03|17.3|16.91|17.01|17.48|17.38|17.58|17.23|16.94|16.71|16.59|17.05|17.34|17.28|17.51|17.3|17.77|17.84|17.73|17.98|18.04|18.32|17.99|18.32|18.24|18.25|18.12|18.48|18.14|18.05|17.86|18.16|18.22|18.54|18.33|18.46|18.52|18.14|18.52|18.59|18.7|18.46|18.82|18.59|18.99|19.2|19.02|19.72|19.2|19.42|19.35|20.31|20.39|20.81|20.3|20.22|19.84|19.52|19.34|18.8|19.3|18.36|18.31|17.68|17.67|17.64|17.81|17.57|18.73|18.65|18.82|19.59|19.5|18.61|18.18|18
05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH|27.13|26.74|26.4|26.14|26.63|27.55|27.13|27.3|26.85|26.52|26.7|27.01|27.52|27.88|||28.02|27.71|27.17|27|26.98|26.67|26.26|26.21|25.86|25.57|25.63|25.34|25.47|25.76|25.6|25.74|26.38|27.4|26.39|26.11|26.69|27.08|27.09|27.2|26.69|26.66|26.7|26.27|26.52|26.74|27.24|27.9|28.23|28.27|28.4|28.3|28.17|28.19|28.58|28.18|28.32|27.94|27.44|27.22|26.64|27.34|26.4|26.87|27.93|28|28.3|28.1|28.39|28.13|27.8|29.08|28.87|28.7|30.54|30.36|30.75|29.96|29.37|29.22|||29.08|28.88|28.95|||28.2|27.96|27.59|27.73|27.6|27.27|27.8|27.52|27.07|27.06|26.75|26.79|26.71|27.25|26.69|26.54|27.07|27.43|26.9|26.2|26.58|25.99|26.01|25.95|25.4|26.1|26.06|26.42|25.69|24.9|25.14|25.02|26.14|24.56|24.65|24.01|23.86|24.05|23.34|23.54|23.05|23.56|24.13|24.96|24.71|24.63|25.24|25.66|26.28|25.96|26.46|26.45|26.46|25.79|26.1|25.63|25.58|25.72|25.27|25.24|24.84|24.87|24.9|24.45|24.51|24.65|24.48|24.17|24.4|24.32|24.62|24.51|24.61|24.48|24.05|23.64|23.28|23.72|23.49|23.1|23.95|23.4|23.44|23.86|23.37|23.29|23.23|23.1|22.43|22.57|23|22.55|22.57|22.54|22.7|22.9|22.7|22.35|22.2|21.97|22.16|22.2|22.64|21.63|22|21.99|22.28|22.88|22.85|23.19|23|22.79|23|22.1|22.04|21.85|21.17|21.67|21.45|21.37|21.7|21.72|21.28|21.04|21.28|20.74|20.62|20.67|20.43|20.62|20.35|20.9|20.46|20.56|20.21|19.885|19.95|19|19.205|19.255|20.3|20.45|20.39|20.26|19.45|19.555|19.17|18.87|19.145|19.2|18.975|19.56|19.245|18.8|18.165|18.355|17.835|18.75|17.69|17.625|18.1|18.87|18.06|18.14|17.415
05476|13805|/equities/pzu|STOXX600/MSCI_EEM|32.5|32.2|32.1|32.12|32.34|32.45|32.55|33.04|32.85|33.26|33.22|34.09|34.03|34.55|||34.1|34.1|34.3|34.1|33.42|33.39|33.7|33.35|33.73|33.46|33.79|33.41|33.35|33.78|33.43|33|33.56|33.21|31.56|30.44|30.83|30.75|30.71|30.43|29.27|29.92|29.9|29.77|30.12|30.57|30.84|31.16|31.67|30.67|30.48|30.61|29.87|29.8|29.99|30.59|30.48|30.7|30.99|29.87|29.83|30.34|29.78|30.4|30.37|30.59|30.71|31.27|31|32|31.56|32.49|32.3|33.02|33.81|33.61|33.49||31.9|32.03|||32.36|32.9|32.65|||31.71|31.2|30.85|31.28|31.12|29.7|29.13|29.11|29.08|29.07|28.58|28|27.72|26.5|26.09|26.45|25.69|25.12|26.77|26.8|26.75|27|26.8|26.53|26.25|25.9|25.5|25.48|24.42|24.56||25|24.06|22.16|22.3|22.3|23.02|22.16|21.6|21.09|20.55|21.18|21.83|22.53|21.92|21.7|22.18|22.53|22.99|22.93|24.06|24.4|24.59|25.08|25.65|25.8|26.09|25.22|24.7|24.61|24.79|24.95|25.31|24.49|24.87|25.31|25.67|25.56|26.76|27.51|27.47|27.9|27.5|27.72|27.8|27.48|26.59|26.8|27|27.33|27.32|26.98|27.17|27.74|28|28|28.18|28.5|28.19|28.05|28.19|28.27|28.4|28.4|29.09|28.77|28.35|27.31|27.1|27.3|27.88|27.91|27.34|27.02|26.98|28.2|28.24|28.07|28.25|28.45|28.75|29.38|29.16|28.8|29.18|29.28|28.68|28.78|28.75|28.83|28.76|28.97|29.32|29.49|29.54|28.92|28.93|29.19|28.7|29.13|29.27|30.2|29.06|29.68|29.87|30.07|30.5|29.54|30.34||30.7|31.25|32.15|32.22|31.3|30.78|30.04|29.73|29.84|30.4|30.56|30|28.92|28.98|29.12|28.91|29.04|29.38|28.42|28.53|29.25|29.85|29.32|30.09|29.3
05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|17.85|17.63|17.74|17.86|18.25|18.1|17.94|18.2|18.13|18.29|18.47|18.52|18.64|18.67|||18.7|18.73|18.81|18.4|18.48|18.32|18.38|17.79|18.02|18.11|18.39|18.24|18.1|18.03|18.18|17.94|18.08|18.07|18.19|17.66|17.45|17.58|16.99|17.01|16.82|17.48|17.51|17.32|17.16|17.08|16.9|16.98|16.95|17.05|16.7|16.56|16.73|16.61|16.74|16.85|16.75|16.5|16.62|16.44|16.17|16.35|16.31|16.6|16.3|17.07|17.46|17.59|17.51|17.55|17.19|17.36|17.33|17.42|17.52|17.68|17.89|17.42|16.64|16.66|||16.68|16.83|16.88|||16.86|16.65|16.43|16.66|17|16.98|16.88|16.47|16.32|16.43|16.76|16.57|16.69|16.93|16.64|16.94|16.31|16.06|16.76|16.32|16.55|16.28|15.93|15.68|15.78|15.73|15.78|15.57|15.05|14.68|15|15.27|14.55|12.82|13.1|12.68|12.88|12.38|12.34|12.16|12.07|12.56||13.34|13.05|13.01|13.2|13.16|13.12|12.98|13.09|13.18|13.54|13.73|13.83|13.49|13.54|13.18|12.87|12.77|13.07|12.9|13.28|12.94|13.26|13.36|13.71|13.64|14.09|14.38|14.73|14.7|14.88|14.92|15.08|15.18|15|15.32|15.05|14.79|14.87|15.04|15|15.43|15.28|15.65|15.16|15.09|14.79|15.05|15.31|15.14|15.34|15.9|15.94|16.14|15.88|15.55|15.2|15.16|15.31|15.08|14.66|14.55|14.88|15.44|15.73|15.96|15.97|16.34|16.76|16.79|16.55|16.69|16.76|16.88|16.72|16.69|16.53|16.13|16.45|16.66|16.9|16.34|16.5|16.09|15.86|16.05|16.21|16.4|16.26|16.85|16.77|17.25|17.53|17.44|17.15|16.99|17.26|17.03|17.71|18.14|18.64|18.61|17.66|17.36|16.95||16.54|16.5|16.3|16.1|15.08|15.22|15.14|15.25|15.14|16.6|15.87|15.26|15.88|16.08|15.9|15.83|15.75
05478|6889|/equities/randstad|STOXX600/EAFAVALUE|61.36|62.3|61.66|62.62|63.16|64.1|62.94|63.18|62.64|62.14|63.5|62.48|61.84|61.4|||61|59.98|60.66|59.28|59.82|58.96|60.72|59.56|60.38|60.72|61.3|61.02|60.68|60.48|60.56|59.88|60.02|59.62|59.44|58.1|58.64|58.52|56.76|56.16|55.34|56.66|56.62|55.16|55.38|54.9|54.28|54.56|54.44|54.74|54.08|54.38|53.8|55.64|54.32|54|54|53.3|53.26|52.48|51.46|51.58|52.32|52.82|52.5|53.66|55.66|54.52|54.76|55.22|55.16|56.22|55.42|55.24|54.86|55.68|55.2|54.74|53.82|54.2||53.24|54.14|54.64|54.82||54.54|54.32|53.76|53.52|54.96|54.72|54.16|53.92|53.2|53.74|51.98|52.38|51.9|52.34|52.78|52.46|52.22|52.2|52|51.42|50.26|50.84|51.58|50.24|49.52|49.56|50.86|50.92|52.08|50.2|49.96|49.86|51.28|49.56|46.02|45.96|45.68|45.38|43.9|42.91|42.25|42.52|45.15|47.05|48.63|49.18|49.5|46.62|46.28|45.64|44.38|46.36|46.2|46.93|45.93|46.34|46.13|45.78|45.44|44.81|44.52|44.53|44.13|44.39|42.83|42.65|43.08|42.64|43.18|45.93|46.91|46.84|46.35|46.16|45.52|45.09|45.12|44.41|44.83|43.98|44.41|44.22|43.79|43.67|44.27|44.78|45.5|44.79|44.54|43.66|44.09|44.58|44.37|44.46|44.44|45.03|45.65|45.07|43.14|42.78|42.22|42.66|41.35|41.78|40.66|41.16|42.06|42.7|43.03|43.14|44.11|44.23|45.5|41.78|40.87|42.01|42.32|41.51|41.83|40.81|40.09|40.42|41.1|41.06|40.61|40.55|39.52|39.66|40.31|40.03|39.06|38.66|39.96|39.69|39.51|39.56|39.34|39.1|38.34|38.52|38.04|40.33|41.9|42.88|43.89|42.05|41.71|40.04|39.07|37.73|39.22|38.67|38.42|38.29|36.71|37.2|37.4|36.57|37.05|34.36|34.11|34.64|36.06|35.79|36.36|36.19
05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|46.54|47.02|47.13|45.95|45.89|45.72|45.46|45.54|45.56|45.37|45.46|45.46|45.92|46.16|||46.88|45.87|45.48|45.64|45.17|45.29|45.19|45.48|45.33|45.21|44.74|44.93|44.94|45.22|44.53|45.13|44.33|45.15|44.78|43.35|43.7|43.01|42.67|42.44|42.14|42.8|42.87|42.45|42.32|43.8|43.74|44|44.25|44.84|44.63|45.29|45.25|45.58|45.4|44.88|43.45|43.94|44.07|43.48|42.72|42.13|42.5|42.51|42.42|42.93|42.65|42.55|43.52|43.71|43.67|43.82|43.62|42.86|42.84|42.79|41.92|43.56|45.16|44.86|||45.33|45|44.72|||44.29|44.47|44.01|44.77|44.42|44.39|43.44|44.77|44.02|43.97|44.12|43.66|43.19|43.79|42.94|43.04|43.79|44.63|45.31|44.86|44.42|43.83|44.99|46.26|45.79|46.18|46.72|47.29|45.91|46|45.61|44.48|45.92|46.31|46.23|45.05|44.23|42.78|44.49|46.33|46.9|47.72|47.73|47.75|47.11|46.93|47.3|46.61|47.25|46.11|46.42|46.5|46.36|46.71|45.82|45.64|45.42|45.67|44.1|43.89|43.74|44.63|44.99|44.85|44.77|44.84|44.89|44.36|45|44.73|44.82|45.23|45.14|44.85|44.62|45.18|43.94|45.2|44.38|44.94|45.79|45.34|45.67|45.4|45.4|46.5|46.14|46.1|45.3|45.68|45.62|45.41|45.89|45.07|45.84|46.2|45.6|44.54|44.82|44.62|44.66|44.72|45.81|45.24|45.68|47.11|47.33|47.32|46.96|48.14|47.66|48.33|48.76|48.32|47.61|47.4|47.02|46.68|45.6|46.15|46|45.99|46.64|45.84|45.73|45.42|44.45|45|44.91|45.19|45|46.14|45.41|45.39|44.23|45.25|42.58|41.55|40.56|40.54|41.89|41.48|41.22|41.35|41.68|41.03|41.12|40.65|40.92|41.78|41.33|42.34|42.1|42.16|41.18|41.56|40.87|44.46|44.86|42.3|43.69|43.12|44|41.4|40.91
05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|15.07|15.255|15.04|15.115|15.305|15.02|14.975|14.99|14.925|15.025|15.085|15.25|14.99|14.795|||14.995|15.1|14.93|14.885|14.7|14.645|14.485|14.54|14.365|14.59|14.265|14.265|14.5|14.53|14.41|14.42|14.385|14.24|14.11|13.91|13.94|13.7|13.865|14.01|13.865|13.655|13.85|14.715|14.675|14.82|14.79|14.91|14.71|15|14.965|14.81|14.975|15.055|15.1|15.325|15.455|15.86|15.745|15.86|15.66|16.11|16.19|15.965|16|15.895|15.82|15.805|15.97|16.09|16.295|16.305|16.325|15.89|16.275|16.45|16.35|16.495|16.39|17.055||16.775|16.895|16.965|16.855||16.495|16.64|16.56|16.3|16.615|16.675|16.675|16.68|16.86|16.695|16.775|16.63|16.505|16.37|16.385|16.47|16.74|16.76|17.135|17.13|16.93|17.035|17.05|16.82|17.055|16.52|16.6|16.48|16.565|16.415|16.39|16.535|16.215|16.21|15.905|15.975|16|15.75|15.38|15.125|15.11|15.58|15.925|16.04|16.065|15.95|16.035|16.14|16.095|16.105|16.005|16.205|15.93|16.035|15.84|16.075|15.94|15.965|16.155|16.185|16.15|16.015|16.19|16.145|16.035|15.915|15.935|15.855|15.85|16.19|16.2|16.19|16.39|16.26|16.315|16.405|16.44|16.06|16.375|15.965|16.195|16.33|16.01|16.025|15.885|15.98|16.1|16.39|16.495|16.24|16.27|16.315|16.31|16.335|16.51|16.7|16.75|16.535|16.335|16.235|16.35|16.425|16.4|16.42|16.52|16.61|16.96|16.97|16.755|16.86|17.055|17.035|17.035|17.195|17.02|16.935|16.845|16.855|16.9|16.9|16.9|16.915|16.93|17.145|17.05|17.025|16.695|16.605|16.555|17.345|17.19|17.05|17.355|17.36|17.075|17.285|17.215|17.07|16.52|16.27|16.165|16.65|16.7|16.775|16.55|16.745|16.985|16.585|16.01|15.84|15.985|15.83|15.525|15.825|15.665|15.625|15.8|15.75|15.9|15.72|16.14|16.335|15.885|15.505|15.5|15.43
05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE|10.01|10.084|10.08|9.85|10.252|10.352|10.394|10.566|10.12|10.21|10.134|10.206|10.476|10.414|||10.438|10.56|10.67|10.7|10.605|10.33|10.69|10.42|10.56|10.67|10.72|10.735|10.75|10.85|10.96|10.75|10.7|10.725|10.68|10.965|11.04|10.86|10.67|10.705|10.415|10.62|10.32|10.145|10.15|9.94|9.56|9.456|9.416|9.36|8.874|8.778|8.878|8.796|8.848|8.712|8.6|8.576|8.178|7.98|8.122|8.372|8.522|8.452|8.3|8.452|8.57|8.846|8.632|8.672|8.652|8.862|8.702|8.822|8.636|8.726|8.882|8.85|8.73|8.106||8.25|8.286|8.314|8.32||8.346|8.2|7.838|7.84|8.142|8.284|8.4889|8.5201|8.3974|8.5532|8.7188|8.6292|8.3798|8.261|8.3409|7.922|8.0369|8.0077|7.8499|8.2668|8.2181|8.5143|8.6234|8.1149|7.5245|7.5459|7.733|7.6414|7.7077|7.0744|7.166|7.4778|7.449|6.648|5.623|5.635|5.748|5.637|5.526|5.202|5.091|5.136|5.319|5.496|5.674|5.516|5.52|5.703|5.773|5.847|5.765|5.974|5.983|6.042|6.147|6.081|5.876|5.849|5.574|5.375|5.37|5.574|5.524|5.73|5.605|5.738|5.9|6.048|5.954|6.151|6.354|6.379|6.285|6.104|6.229|6.293|6.225|6.17|6.465|6.281|6.246|6.266|6.433|6.451|6.724|6.704|6.681|6.617|6.755|6.445|6.519|6.644|6.582|6.665|6.808|6.872|7.012|6.94|6.626|6.504|6.624|6.876|6.737|6.521|6.41|6.613|6.854|6.88|6.977|7.199|7.384|7.472|7.723|7.538|7.671|7.807|7.702|7.78|7.583|7.427|7.337|7.54|7.667|7.768|7.614|7.828|7.682|7.585|7.663|7.569|7.793|7.665|8.086|7.922|8.084|7.994|8.017|8.203|8.142|8.15|8.05|8.589|8.664|9.123|8.939|8.485|8.56|8.42|8.082|7.851|8.32|8.326|8.082|7.878|7.778|7.923|8.197|8.016|8.105|7.602|7.667|7.57|7.84|7.977|8.099|8.23
05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|15.72|15.86|15.97|15.79|16.39|16.44|16.64|16.78|16.25|16.39|16.33|16.46|16.87|16.87|||16.81|16.8|17.12|17.07|17.12|16.76|17.15|16.88|17.47|17.67|17.86|17.98|17.98|18.23|18.62|18.51|18.47|18.3|18.2|18.13|17.88|17.46|17.24|17.23|16.9|17.48|17.39|16.79|16.71|16.31|16.23|16.7|16.58|16.63|15.7|15.38|15.77|15.73|15.8|15.56|15.11|15.35|15.12|15.08|15.32|15.62|15.95|15.88|15.7|16.09|16.4|16.8|16.67|16.65|16.79|17.08|16.7|16.84|16.38|16.41|16.46|16.47|15.61|14.56||14.61|14.74|14.81|14.84||14.88|14.93|14.51|14.48|15.39|15.6|15.6|15.28|15.1|15.41|15.94|15.51|15.53|15.59|15.78|15.26|15.13|14.73|14.39|15.12|15.14|15.29|15.61|14.75|14.1|13.82|14.26|14.13|13.99|13.15|13.24|13.51|13.37|12.79|11.34|11.34|11.59|11.58|11.41|10.88|10.48|10.07|10.3|10.54|10.87|10.64|10.53|10.72|10.87|10.9|10.71|11.12|11|11.13|11.35|11.13|10.81|10.98|10.7|10.46|10.35|10.78|10.92|11.22|11.13|11.22|11.39|11.39|11.09|11.45|11.69|11.92|11.9|11.73|11.89|12|12.15|11.95|12.47|12.26|12.32|12.26|12.35|12.48|12.61|12.62|12.7|12.72|13.07|12.59|12.68|13|12.93|13.02|13.17|13.49|14.01|13.77|13.28|12.99|13.21|13.44|13.31|12.89|12.69|13.01|13.71|13.76|13.68|13.86|13.97|14.06|14.73|14.28|14.51|14.78|14.85|14.63|14.41|14.13|13.94|14.42|14.65|14.81|14.62|14.77|14.67|14.4|14.86|14.73|14.92|14.81|15.6|15.22|15.42|15.31|15.45|15.62|15.08|15.22|14.96|16.07|16.35|17.13|16.82|15.65|15.82|15.19|14.68|14.18|14.9|14.98|14.91|15|14.68|14.78|15.21|14.89|15.12|14|13.8|14.47|15.08|15.24|15.47|15.3
05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|741|748.4|733.4|721.2|725.4|720|715.2|700|700|694|699|699.4|684.2|677||||663.4|672|669.8|666.6|658.4|660.8|649.6|652.8|655.6|658|659.2|663.8|666.6|666|668.2|676.4|663|651|661.6|628.6|634.8|645.2|644.6|634.6|641.2|651|632.8|620|625.2|629.8|629|636|638|629.2|628.2|622.4|632.8|633.8|637|630.4|623.2|630.6|620.8|607.6|623.6|606|628.8|625|628.4|625|638.8|628.6|627.8|631|637.4|642.2|648.2|654.4|668|670.6|671.4|697.8|704.2|||706.6|708.8|697.8|||688.6|677|669.2|676.6|679|677|678.8|684.6|672.4|667|667.4|664|657|660|656.4|654.2|652|652.4|649.8|646.4|644|654.8|667|681.6|688.2|697.6|704.6|709|690.2|689.4|711.6|702|684.2|665.8|663.2|655.4|634|627.8|624.2|625|622.2|638.4|638.6|644|633.6|632.4|652.8|645.2|646.8|647.4|659|661.2|666|652.8|648.4|649|658.6|652.6|657|659.8|655.6|682|665.2|645.4|640.8|639|644.2|642.6|650.4|663.2|656.6|651.2|651.4|657.2|652|650.8|654|665|655.8|669.6|665|656.8|654|663|672.2|676.4|668.8|669.4|664|669.8|676.8|616.4|627.4|625.4|638.4|643.8|639.6|623|636.6|635.2|639|632.6|637|638.2|644.2|649|641.2|640|627.8|643.4|630|634.4|620.8|613.4|610|614|602.8|604|601.2|579.2|567.6|566|568.2|566.8|562.8|557|551.8|550|554.8|550.6|550.2|570.4|558|570.4|562|556|531|518.2|516|519.2|540|534.6|549||560.4|562.4|535.8||537|542|520.4|533|519.6|||513|516.6|511.2|496.3|488.9|505.8|520.4|516||509.4
05484|8790|/equities/ryanair-holdings|STOXX600|15.99|15.97|15.265|15.38|16.075|16.04|15.895|16.055|15.69|15.685|16.275|16.475|16.825|16.8|||16.79|16.5|16.77|15.98|16.22|16.08|16.27|15.57|15.95|16.325|17.08|17.02|17.035|16.665|16.33|16.635|16.64|16.73|16.64|15.77|16.46|16.85|16.365|16.93|16.535|16.455|16.945|16.66|16.63|15.91|15.46|15.88|16.1|15.68|15.29|14.965|15|15.2|15.675|15.5|15.405|15.56|15.11|14.39|14.205|14.5|14|14.57|14.255|14.865|15.27|15.605|15.6|15.3|15.79|15.76|15.27|15.64|15.465|15.685|15.6|15.765|15.04|15.38||16.46|16.77|16.88|||16.415|16.26|15.505|15.46|16.33|16.185|15.99|15.72|15.815|15.49|15.98|16.36|16.665|16.9|17.055|16.345|15.825|15.815|15.22|15.47|15.41|15.59|15.425|15.5|15.55|15.265|15.53|14.94|15.28|15.105|15.24|15.5|15.37|15.15|13.335|13.075|13.31|12.8|12.44|11.98|11.71|11.535|12.165|12.665|13.005|12.87|12.13|12.4|12.245|11.725|11.775|12.3|12.28|12.535|12.55|12.885|12.62|12.275|11.65|11.375|11.555|11.48|11.23|11.52|11.335|11.375|11.34|11.27|11.525|12.075|12.57|12.44|12.015|12.11|11.9|12.2|11.88|11.62|11.85|12.075|11.66|11.73|11.835||12.65|12.665|12.405|12.23|11.845|11.45|11.13|11.495|11.235|10.87|11.555|12.105|12.5|12.555|11.855|11.495|11.55|11.56|11.145|10.86|10.515|10.82|10.98|11.14|10.48|10.9|11.18|10.975|11.125|11.06|11.165|11.465|11.835|10.75|10.75|10.455|10.3|10.5|11.07|11.105|10.965|10.93|10.6|10.59|10.755|10.35|10.485|10.73|11.395|11.3|11.555|11.405|10.985|11.15|10.85|11.245|11.08|11.915|12.285|12.85|12.885|12.75|12.745|12.03|11.815|11.255|11.58|11.645|11.9||10.64|10.615|10.15|9.954|9.784|8.45|8.6|8.72|9.084|8.864||9.254
05485|19010|/equities/saab-ab|STOXX600|62.5|57.98|57.82|59|59.96|60.33|60.06|59.16|59.75|59.76|60.81|59.7|59.68|59.85|||60.26|59.8|58.6|58.64|59.49|58.83|58.8|58.9|58.85|59.03|60.38|60.12|60.94|59.85|59.31|59.71|60.43|60.98|58.36|56.32|56.39|56.76|56.56|56.79|56.18|57.97|58.35|58.23|56.85|56.03|55.68|56.18|55.81|57|55.66|55.27|59.38|60.07|60.45|61.34|60.91|59.79|59.8|58.83|58.64|59.09|59.44|59.25|57.55|58.1|58.93|58.87|59.52|58.53|59.24|59.11|58.25|59.24|61.09|61.6|62.88||63.16|60.83|||60.14|61.64|60.57|||62.59|58.42|57.52|60.24|60.28|60.41|59.85|59.33|58.8|60.21|60.48|59.55|59.66|59.67|58.03|56.57|55.52|56.81|58.67|58.97|61.32|61.02|59.25|58.8|59.2|59.15|58.42|58.69|57.63|57.3|58.59|58.65|56.55|54.07|53.75|53.8|53.57|52.3|51.17|51.4|51.54|52.67|53.92|54.53|52.54|53.74|55.79|57.78|66.82|65.6|67.19|67.48|68.41|68.12|67.46|67.94|67.1|67.29|64.71|66.07|65.51|66.34|65.36|64.14|64.46|65.79|65.88|67.06|69.52|70.09|69.24|69.3|68.76|67.22|67.32|67.11|67.12|67.11|67.09|68.04|66.04|65.21|66.89|67.86|68.26|68.6|69.12|68.87|67.6|68.3|68.57|69.32|70|69.96|71.2|71.81|72.51|71.39|70.78|72.02|71.25|71.35|71.22|71.2|70.78|71.29|70.81|70.7|71.02|71.58|71.54|72.14|70.3|67.81|62.48|61.63|60.58|60.24|59.14|59.47|59.67|60.23|60.29|58.82|59.94|58.32|58.75|58|57.97|57.39|58.21|59.88|57.52||58.12|59.34|59.19|54.52|56.1|57.59|61.84|62.44|64.64|63.62|62.28|61.45|60.24|58.18|56.7|58.27|56.15|56.35|54.75|52.71||52.67|54.79|51.8|50.38|48.81|50.13|51.76|51.82|54.06|52.44
05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|221.8|222.8|216.6|218.6|217.2|218|212|208.2|208|205|199.9|200|198.8|193.7|||192.3|188.8|190|189|190.2|188.2|190.4|190.6|189.2|192.2|191|191.2|194|193.6|192|191.6|188|188|185.2|186|187|186.8|184|184.2|177.6|178.8|176.8|177.2|175.4|168.8|167.6|169.6|170.4|174.4|172|174.2|169.8|171.8|174|176.6|176.6|176.6|175.4|170.2|165.8|173|168.8|170.2|168|168.6|168.6|169.8|168|165.2|165.2|166.2|165.8|165.6|163.2|166.4|163.8||169.2|169.4|||169.6|168.2|162.6|||162.6|158.2|155|155.6|160.8|157|155.8|154.8|152.6|152.2|150.6|152|152.6|151.6|151.8|153.6|153.2|157.2|156.6|154.8|153.4|153.6|156|157|158.8|158.2|156.8|159|156.6|156.6|159.2|154.6|158.8|155|153.6|156.8|150.8|147|140|140|138|144.4|147.6|156.6|159|158.8|162.4|163.2|159.8|161.2|161.8|162.6|163|162|160|157|159.2|155.8|155.6|158.6|156.8|160.2|161.2|156.8|158.4|157.6|156.2|156.8|159.8|159.6|157.8|154.8|151|149.6|149.6|151.2|149.6|143|139|142.4|142.8|139.4|135.6|138.2|137.6|139.6|138|139.8|141.6|141.2|136.6|136|135.8|136.6|136.8|134.4|135.2|134.4|135.2|135.6|134.8|132|132.2|132.8|131.6|135.2|131.6|129.6|133|135.2|136.2|133.2|131|127.8|128.8|129.2|129.8|131.8|130.6|130.8|132|130|134|131.4|130.4|127.4|126|123.2|124.2|124.6|124.2|125|123.6||127.4|124.2|124|120.2|120.6|120.4|124|126|127.6|128.8|127.6|126.2|121|123.8|122.6|117|115|115|114.8|111.4||111|111.6|110.4|107|105|107.6|112.8|108.4|112.8|106
05487|7037|/equities/saipem|STOXX600|5.5174|5.5977|5.5701|5.5877|5.7935|5.7508|5.8387|5.8412|5.7232|5.7207|5.7283|5.9065|5.8011|5.8312|||5.8789|5.8337|5.8362|5.8462|5.8613|5.7835|5.8638|5.6906|5.8487|5.9366|5.9692|5.9617|5.9717|6.0947|6.1249|6.1475|6.0772|6.0621|6.0722|5.9165|5.7257|5.5325|5.5576|5.7082|5.8186|6.0094|6.6244|6.4537|6.6319|6.4085|6.3508|6.3458|6.657|6.5516|6.2479|6.1525|6.1951|6.2228|6.1625|5.9818|5.8889|5.7559|5.6504|5.4496|5.4421|5.6253|5.5902|5.3417|5.2388|5.3291|5.5274|5.8061|5.8588|5.8563|5.8412|6.0069|6.0872|6.0496|6.0169|6.1073|6.1726|6.1148|5.8236|5.5927|||5.535|5.4496|5.4597|||5.4321|5.2789|5.2112|5.4245|5.4572|5.4321|5.4672|5.4019|5.4321|5.5023|5.3517|5.3768|5.4044|5.3567|5.1936|5.2488|5.1158|5.1333|5.2112|5.3065|5.422|5.4446|5.0204|4.802|4.876|4.8949|4.8999|4.8698|4.6514|4.5987|4.6715|4.8007|4.6941|4.1795|4.2083|4.1619|4.2196|4.0728|3.7841|3.4892|3.5482|3.5092|3.6222|3.685|3.626|3.5958|3.7954|3.7716|3.6712|3.5921|3.7138|3.6561|3.7942|3.9146|3.9912|3.8657|3.9397|3.8644|3.6937|3.5632|3.6837|3.5105|3.6272|3.4189|3.5356|3.6988|3.8029|3.8544|4.1644|4.2247|4.2297|4.054|4.0163|4.0791|4.187|4.1933|4.1544|4.2636|4.2924|4.3903|4.3778|4.428|4.5058|4.5309|4.5359|4.6175|4.6351|4.669|4.4958|4.6589|4.7116|4.753|4.7945|4.8748|4.9652|5.048|5.1459|4.9689|4.7995|4.8396|4.9978|4.7141|4.5736|4.4995|4.5987|4.9212|5.4597|5.4396|5.5651|5.5651|5.6278|5.6454|5.5375|5.4797|5.4772|5.3668|5.289|5.2212|5.2363|5.2764|5.5224|5.5701|5.6856|5.6404|5.6831|5.5877|5.5701|5.6153|5.5074|5.7709|5.7082|6.0044|5.8889|6.0169|5.9266|5.9868|6.1048|5.9918|5.8638|5.7835|6.2529|6.4135|6.5918|6.4688|5.909|5.7985|5.5977|5.5224|101.6667|105.7143|100.7143|103.6191|104.0476|100.9524|102.1905|106.381|107.2857|113.3333|105.7619|106.1429|105.3333|107.4286|109.381|110.1905|109.4286
05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|575.6|572|567.6|569.8|567.4|567.2|563.6|571.2|589|581.2|592.8|590|589.6|592||||590|587.4|585|581.8|568.8|574|568|574.2|574|579.2|580.8|581.4|587|582.4|588|591|596|604|584.4|582.8|586.8|582|584.4|570.4|593.6|590|583.8|586|564.4|535.4|537|544.6|539.6|547.6|543.8|531.2|528.4|531|538.8|532.2|535.8|530.2|528.6|517|516.2|511|490.8|496.4|511.4|513.8|490|492.5|489.7|489.6|486.4|488.1|500.2|495.8|501|490|492.2|493|490.4|||503.6|507|495.5|||494.6|485.1|484.1|489.3|475.4|465|461.5|460|458|465.7|463.9|467.2|464|487|483.5|482|487.5|487.5|496|486.6|478.3|478.2|489|492.4|494.1|514|526.2|538.4|520|541.4|527|508.4|517.6|496|479.2|474.2|470.7|477.2|482.5|482.2|474.3|478.9|472.2|486.5|486.9|495.1|505.6|513.6|514|514.4|533.6|536.6|536|532.6|531.6|522.8|530.4|537.4|539.4|529.2|529|515.2|512.6|505.6|500.4|501|499.3|496.6|503|500.4|506.2|504|499.1|495|487|491.7|480.6|479.1|471.1|468.2|470.6|470.8|473.5|477|485|469|472.4|468.5|456.2|463.2|466.4|464.1|469.5|464.5|461.1|458.8|450.5|442.1|448|444|437.8|450.9|447.3|431.6|426|431|427.1|418.5|418.4|422.7|420.1|421|425.5|422|421.8|433.5|424.1|427.8|431|432.5|445|453.4|454.9|453.6|451.4|459.9|459.1|449.2|443.4|432.8|426.1|434.2|427.5|436.5|435.2|445.5|428.8|435|452.4|459.2|464.1|464|451.4|446|455.7|453.5|459.6||437.2|439.8|441.3|449.6|450|438.1||459.4|448|409.9|419|420.5|428.3|420.8|422.9|425.4|410.3
05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE|6.9111|6.9372|6.8815|6.9546|7.0713|7.0834|6.979|7.033|7.0225|7.0121|7.0277|6.979|6.9442|6.8293|||6.7248|6.697|6.7527|6.6691|6.5943|6.5124|6.3941|6.3314|6.3314|6.3888|6.4063|6.4028|6.4533|6.4968|6.5299|6.5368|6.4985|6.5316|6.4829|6.3192|6.314|6.5142|6.4724|6.3888|6.4184|6.5734|6.4324|6.4063|6.3888|6.3784|6.3923|6.4184|6.4881|6.4794|6.4237|6.321|6.314|6.2809|6.3662|6.368|6.4324|6.3662|6.267|6.1225|6.0372|6.1364|6.1556|6.2339|6.1904|6.213|6.2252|6.2235|6.1416|6.1068|6.0929|6.1103|5.9867|6.0476|6.0093|6.079|6.1277||5.9066|5.9589|||6.0181|6.0563|6.032|||5.9502|5.8544|5.8109|5.9885|6.0598|6.1034|6.0529|6.0059|6.0424|6.1225|6.1295|6.1556|6.1521|6.1852|6.2095|6.2478|6.3088|6.307|6.2722|6.2531|6.1904|6.2235|6.1625|6.2444|6.3662|6.3714|6.354|6.4115|6.3088|6.3401|6.542|6.5647|6.3297|5.9397|5.9223|5.9432|5.9049|5.7238|5.6403|5.6647|5.7256|5.8753|5.978|6.1608|6.1573|6.1869|6.2496|6.2374|6.2043|6.1799|6.267|6.2339|6.2861|6.2095|6.2165|6.1486|6.2148|6.2113|5.9885|5.9519|5.8823|5.9032|5.9536|5.7709|5.7865|5.8527|5.8248|5.9014|6.1887|6.0981|6.0964|6.0372|6.0285|6.0546|6.0337|6.0424|5.9449|5.9658|5.8509|5.8649|5.8718|5.8997|5.8718|5.9571|5.9415|5.9658|5.8962|5.844|5.7917|5.6925|5.7186|5.656|5.6142|5.6055|5.6577|5.649|5.5341|5.4401|5.2782|5.2921|5.2747|5.5062|5.4662|5.3391|5.3339|5.5707|5.6995|5.6664|5.7047|5.7848|5.8144|5.7796|5.7865|5.7378|5.8248|5.8144|5.8144|5.6908|5.602|5.5428|5.6647|5.6455|5.6699|5.548|5.5532|5.367|5.3304|5.3113|5.2712|5.3374|5.2347|5.3443|5.1772||5.2329|5.3443|5.4575|5.2921|5.3217|5.1964|5.5028|5.5863|5.7482|5.7256|5.6699|5.7621|5.8405|5.6768|5.5915|5.7883|5.6542|5.4192|5.212|5.0989||5.1233|5.1685|5.0467|4.6393|4.7176|4.8273|5.1285|5.1285|5.2329|5.2921
05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|218.14|213.67|216.24|215|227.09|231.65|226.13|224.23|228.13|227.85|231.08|228.61|228.23|231.46|||229.94|227.09|228.04|220.61|223.18|217.38|221.76|216.43|223.94|224.52|228.32|225.47|224.42|225.56|229.85|228.61|225.09|228.13|230.7|218.81|218.71|220.14|220.71|219.85|215.76|219.47|220.33|213.19|215|215.09|207.96|207.96|207.19|205.2|205.67|205.77|205.1|205.01|206.24|203.1|202.53|203.48|200.91|201.86|198.72|202.34|203.96|210.91|206.91|208.43|207.19|206.91|205.58|206.43|207.86|207.48|207.1|209.67|205.77|205.48|205.48||192.25|193.11|||191.59|193.2|195.68|||191.2|191.87|188.92|193.01|192.92|194.63|194.06|189.97|186.73|185.73|186.49|185.21|181.83|182.83|180.59|182.31|184.4|183.07|186.73|185.59|183.35|186.26|182.02|178.74|178.21|179.55|179.83|180.83|174.83|170.98|172.31|172.5|170.74|158.08|156.37|152.85|154.52|156.85|150.85|152.42|154.32|158.27|159.42|166.51|163.89|164.22|170.17|166.46|166.22|163.08|164.41|164.94|169.98|169.93|170.6|170.93|169.7|169.27|164.65|167.13|167.41|166.32|164.79|159.61|164.6|167.74|167.36|167.84|176.17|173.5|173.98|174.55|174.17|174.88|175.17|177.12|171.22|170.93|164.56|162.51|164.18|162.46|161.61|163.27|164.32|165.89|163.94|164.6|159.27|160.56|163.98|164.56|167.17|163.46|168.74|168.32|168.84|161.27|160.46|160.65|161.27|159.61|160.13|154.75|157.23|162.75|162.27|162.56|159.89|164.03|162.03|161.03|164.46|168.13|165.46|175.88|170.84|173.31|170.65|168.93|170.36|171.31|171.46|167.79|169.31|167.03|165.7|164.18|161.46|158.94|153.85|155.61|149.85||152.71|150.47|150.42|145.76|148.19|148.8|160.84|164.08|165.98|167.36|162.03|161.89|152.09|149.28|148.38|151.28|150.61|144.76|141.19|135.39||140.05|141.9|142.71|133.86|130.67|135.43|142.52|140.81|142.76|139.33
05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|2.8225|2.821|2.7928|2.827|2.9395|2.8493|2.8151|2.8835|2.8552|2.8825|2.878|2.8969|2.9246|2.8994|||2.8582|2.8721|2.9162|2.8394|2.8711|2.8309|2.8528|2.8354|2.8181|2.8661|2.9603|2.9018|2.8894|2.9058|2.9479|2.8944|2.936|2.9479|3.0282|2.9544|2.9167|2.9192|2.8676|2.8949|2.8726|2.94|2.937|2.9251|2.8706|2.9499|2.8309|2.8696|2.8865|2.885|2.771|2.7725|2.8131|2.8076|2.8205|2.764|2.6669|2.532|2.5152|2.3962|2.3942|2.4602|2.4116|2.5107|2.4686|2.5588|2.6173|2.6654|2.6609|2.7145|2.6971|2.7769|2.8076|2.825|2.7858|2.7363|2.769|2.7288|2.5534|2.5444||2.5162|2.5529|2.5692|2.5682||2.647|2.597|2.5092|2.4299|2.5563|2.6654|2.656|2.6812|2.6004|2.5529|2.6252|2.7021|2.7477|2.7026|2.8374|2.6842|2.657|2.5365|2.3967|2.4438|2.4066|2.4403|2.4621|2.3343|2.3164|2.3045|2.3417|2.3476|2.3308|2.2669|2.2023|2.2313|2.198|2.0242|1.6978|1.7392|1.6874|1.7594|1.6936|1.6254|1.5777|1.5618|1.6129|1.6368|1.657|1.6032|1.5853|1.6148|1.5713|1.5606|1.5203|1.535|1.5329|1.5855|1.6095|1.6304|1.6028|1.6239|1.5287|1.4998|1.5011|1.5198|1.5127|1.5726|1.4723|1.4688|1.4609|1.4825|1.5106|1.6108|1.6741|1.7075|1.7043|1.7235|1.7153|1.7535|1.7907|1.763|1.8173|1.8105|1.751|1.7332|1.7767|1.7698|1.8641|1.8048|1.8247|1.8006|1.8033|1.736|1.7613|1.8377|1.7833|1.7964|1.831|1.8504|1.8888|1.9021|1.7993|1.7432|1.7719|1.7957|1.8238|1.7643|1.7183|1.7942|1.9035|1.9976|1.9714|2.0199|2.0123|2.0436|2.0878|2.0997|2.1045|2.1477|2.1539|2.113|2.1339|2.1092|2.066|2.1054|2.1543|2.2204|2.1163|2.1714|2.036|2.066|2.0969|2.0156|2.0793|2.0284|2.123|2.0232|2.0455|2.0769|2.1349|2.1377|2.0432|2.1026|2.0945|2.3092|2.3757|2.4275|2.4009|2.1562|2.1211|2.0555|1.9691|1.9358|2.0261|2.0427|1.9477|1.8399|1.8012|1.7655|1.7907|1.7322|1.8346|1.7423|1.7778|1.7801|1.8571|1.8447|1.8983|1.8612
05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|210.9|210.7|210|212.3|210|211.8|210.7|212|210.6|208.3|210.9|211.1|216|219.5|||214|218.6|219|217.8|217|212.2|208.4|213.4|208.8|209.8|216.6|207|215|217|218.6|217.8|219.8|220|218.6|215.2|219.8|218.6|217|216|210.4|213|212|204.8|210.2|216.8|221.2|219|224.6|208.4|196.1|195.7|188.7|190.1|190.1|192.3|186.5|193.3|189.5|191.9|181.4|182|181.7|190.4|191.7|193.9|186.8|194.2|195.6|201.6|197.1|205|199|202.8|212.6|210.6|200||185.8|186.5|||185.7|192.4|190.6|||183.6|184.1|176.3|180.6|180.8|186.9|186|185.3|188.1|189.2|188.5|184.7|182|183.4|175.9|179.5|176|174|182.9|183.6|182|179.9|179.6|178.2|171.2|175.2|179.1|178.5|171.3|172.9||171.2|160.3|144.6|148.3|142.6|142|131.2|123|125|126.4|129.9|133.7|135|133|128.7|129.4|130.2|136.7|132|138|139.9|147.5|148|153.8|155|155|148.5|144.5|142.5|142.6|141.4|146.4|140|140|141.5|143|144.7|149.6|152.1|150|152.1|149.9|150.6|146.6|146|140.1|145.2|144.5|148.7|148|146.3|151.5|153.8|155.5|156.8|155.5|157.3|155.8|152.6|156.6|158|157.6|159.8|162|160.3|161.5|154|151.8|153.8|155.1|154.3|152.5|150.4|151.5|157.6|159.6|160.8|161.4|162.7|165.6|169.9|162.1|166.4|164.6|164.7|166.1|171.5|168|168.8|169.8|170.7|173.9|173.5|175|174.5|175.4|180.1|178|184|180.4|186.8|182.9|181.3|177.1|182.6|179.8|173.5|173.7||182|187|191.9|184.8|177.6|169.5|163.6|165|162.8|169.1|170.8|166|152.1|149.1|152.9|154.7|152.2|154|148.2|151.4|155.5|150.8|145.7|151|148
05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|13.805|13.81|13.84|13.75|14.115|14.1|14.315|14.51|14.2|14.26|14.375|15.29|15.6|15.615|||15.79|15.62|15.51|15.65|15.57|15.365|15.52|15.305|15.425|15.66|15.825|16.08|16.295|16.065|15.9|15.65|15.36|15.53|15.24|15.165|14.93|14.925|14.95|15.09|14.685|15.25|14.86|15.015|15.39|15.065|15.22|15.3|15.205|15.055|15.1|14.98|15.355|15.08|15.235|14.995|14.865|15|14.69|14.225|14.165|14.35|14.325|14.385|14.475|14.645|15.08|15.355|15.35|15.69|15.7|16.015|16.125|16.105|15.865|16.02|16.17|16.325|16.265|15.51||15.565|15.395|15.44|15.555||15.6|15.52|15.085|15.09|15.5|15.645|15.485|15.645|15.365|15.675|15.925|15.925|16.09|15.965|16.22|15.76|16.095|15.765|15.825|16.395|16.27|16.35|16.655|16.2|15.99|15.655|15.845|15.86|15.86|15.295|15.42|15.41|15.44|15.095|14.565|14.675|14.8|14.75|14.28|13.84|13.62|14|14.33|14.61|15.015|14.9|14.59|14.705|14.79|14.9|14.68|15.25|14.705|14.735|14.845|14.73|14.455|14.47|14.175|14.035|13.68|13.66|13.37|13.45|12.95|13.045|13.405|13.67|13.795|14.475|14.495|14.675|14.57|13.88|14.08|14.16|14.04|13.76|14.215|14.175|14.17|14.335|14.51|14.485|14.59|14.46|14.64|14.585|14.705|14.23|14.325|14.51|14.465|14.405|14.45|14.555|14.92|14.815|14.34|14.195|14.36|13.94|13.575|13.59|13.135|13.26|13.5|13.535|13.365|13.405|13.475|13.63|13.91|13.475|13.535|13.655|13.445|13.405|13.205|13.2|13.25|13.525|13.375|13.45|13.2|13.275|13.235|13.015|13.145|13.195|13.31|13.235|13.6|13.305|13.5|13.5|13.51|13.66|13.52|13.355|13.315|13.785|14.12|14.46|14.22|13.745|13.55|13.21|12.82|12.29|12.845|12.585|12.495|12.365|12.395|12.35|12.585|12.295|12.37|11.93|11.82|11.225|11.83|11.7|11.81|11.85
05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|158|156.3|155.5|154.8|157.4|155.6|156.9|152.9|155.3|156.8|157.8|156.6|158|157.6|||156.3|154.6|161.9|158.8|159.4|157.4|158.6|159.8|157.2|160|160.1|154|156.8|153.6|155.3|156.6|154.4|154.1|152.2|146.8|149.7|151.1|148.6|148|145.2|146.4|146.9|145.8|150.1|153.7|151.2|151.7|154.9|153.9|151.6|150.7|148.8|148.6|150.2|150.6|149.8|150.9|152|151.6|147.4|144.7|142.2|145.6|143.7|146|147.1|147|145.1|146.6|145.4|147.8|149.7|149.3|150.2|150.9|148.4||144.8|144.8|||143.3|143.2|142.2|||141.6|142|140.3|143.2|141.8|143.4|141.8|141.6|139.4|140.1|139.6|138.4|136.2|135.4|137.7|138.4|139.9|138.7|139.1|137.1|136.1|137.7|138.8|136.2|134.6|135.8|134.8|134.4|131.7|130.4|131.4|130|128.2|129.4|127.5|125.7|122.8|119.6|120.8|117.5|116.4|116.8|116.1|118.3|118.2|119.2|117.5|119.2|120.1|121|124|123.8|125.7|124.4|125.9|126.7|124.6|125.1|124|124.2|123|124.8|126.2|123|121.8|121.3|119.5|120.2|123.5|122|121.1|117.1|116.5|117|115|116|115.8|116|115.1|113.7|113.8|111.4|111.5|110.5|113.5|115.4|114.8|112.3|111.1|110.1|113.2|112.8|113.5|109.2|108.3|107.2|106|105.2|106.9|106.9|106.6|105.5|106.5|105.8|107.3|109.3|108.2|106.4|105.9|107|105.1|107.1|112|109.9|110.8|112.7|112|112.1|111.2|111.3|112.5|111.3|112.2|111.5|111.7|111.1|110.8|110.8|111.2|111.8|112.5|114.7|117.3||117.5|116|115.5|111.7|110.2|110.1|112.8|110.7|112.2|113.7|116.5|114.5|114.8|116.1|117.5|114.8|114.6|116|113.5|110.8||111.1|109.9|108.1|101.5|102.3|104.2|104.1|102.3|103.9|102.7
05495|942434|/equities/scatec-solar-ol|STOXX600|261.1|261.7|240.2|246.2|261|277.4|265|261.7|265|248.6|252.9|249.8|251|255.1||||258.6|246.4|244.6|237.6|235|241.2|262|252.4|243.2|243.8|252.2|269|257.4|263.2|272.8|262.2|269.8|251.2|244.2|251.2|246|265|263.4|251|256|249.4|249.4|257.6|270.4|276.4|295.4|299|293.2|287.6|308.4|302.8|299.8|311|312.8|306.4|316.2|320|325.2|326|326.4|324.8|356|368.2|369|364|358|361.8|357.6|349.8|371.2|355|353.4|362.4|397.6|388|368.8|364.2|352.6|||341.4|338.2|341.2|||323.8|316.4|307.2|310.4|302|302.4|299.4|300.4|298.2|293.2|291.2|280|279|270|275.4|275.6|272.6|278.2|271|264|262|251.2|252.6|250|239|233.2|239|234.4|231|237.4|233.2|225.6|229.6|229.6|229|221|213.6|210.8|210|199|197.6|205.4|209.4|205|217.4|221.6|245.8|248|256|216.8|222|228.2|229.2|232.6|241|235.2|235|225.2|223.4|221|216|211|206|196.5|193.7|195.8|193.4|179.3|189.1|188.4|188.6|183|179.5|178.4|176.5|179.2|173|177.7|171.8|185.6|183.2|183.4|189.7|180.9|182.1|177.9|176.5|168.5|161.4|165.4|166.9|162.4|165|165.2|162.7|157.2|156.3|151.9|152.1|152.6|155|157.4|158.6|156.8|156.4|157.7|153.9|154.8|152.1|158.6|160.7|169.4|162.7|163|161.7|161.2|160.4|161.7|161.7|159.2|156.2|158|155.3|159.7|163.5|153.5|156.4|151.9|153.8|155.1|154.8|154.1|154.9|153.7|158.9|155.9|158|158.4|155.1|153.3|157.5|155.4|162.1|166|165.9|162.9|164.5||164.3|161.5|169.9|170.5|178.6|174.5||163.5|167|176.6|172.2|169.6|175.7|174.1|172.6|166.8|158.9
05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|417.5|411.5|400.9|409.5|415.8|424.7|407.4|401.6|397.6|381.2|383.6|371.1|366.8|367.5||||359|361|367.4|375.7|368.2|373.5|377.7|368.7|364.1|358.6|362.9|372.1|374.1|374.9|381.4|391.1|390.3|377.1|366.8|366.6|362.9|367.4|357|350.7|362.9|350|353.5|355.3|359.3|350.2|353.4|353.5|358.7|360|346.8|337.9|340.2|345.2|343|343.4|345.1|337|337.4|323.8|323|310.1|323.6|330.1|329.3|337.1|333.9|332.3|330|327.5|330.1|338.8|340.2|345.7|341.1|335.4|336.2|349.6|360.8|||366.3|363.5|358.1|||363.2|360.2|359.2|365|353.9|346.7|344.5|339.8|348.5|351.1|354.9|359.3|349.5|353.6|355.4|353.1|362.8|363.9|388.4|388|376.6|359.6|367.2|363|356.3|356.7|357.5|361|364.7|371.3|364.1|362|383.9|406|409.8|399.8|386.2|384.6|389.2|388.8|388.5|398.8|403.8|413.8|416|417.2|432.1|435|432.3|429|434.3|419.2|427.6|416.9|419.5|429.5|431|423.1|417.6|418.5|413.5|415.2|410.9|405.5|402.5|400.2|391.5|378.4|396.9|387.5|390.6|385.4|379.3|375.7|371.8|370|371.1|370.6|357.9|368.5|372.3|379|380.4|387|385.9|380.1|371.1|371.6|367.2|363.1|363.1|356.8|356.3|351.5|354.8|348.6|349.5|344.8|355.4|349|337.6|338|337.5|330.9|330|333.6|332.1|325.6|320|324.3|332.6|328.1||286.7|270|261.8|250.2|250.6|247.8|247.3|255.2|249.1|250.8|253|254.2|250.9|250.8|249|248|249.1|247.4|251.8|251.4|255.6|259.4|266.5|264.1|260.8|250.8|241.2|246.7|248.6|255.6|265.4|258.2|254.2|250||241|240.2|239.8|241|235.6|232||233.3|228.7|223.4|218.7|216.5|218|222.2|218.2|221.5|231.6
05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|104.35|103.45|103.7|103.6|106.9|108.35|106.15|107.5|108.65|108.6|108.45|108|108.4|107|||107|106.45|111.45|109.45|109.65|107.85|109.35|106.5|106.1|106.3|106.35|105.65|105.6|105.85|106.3|105.85|105.05|104.85|106.2|102.4|102.6|100.9|99.54|98.94|97.18|98.66|97.62|96.78|97.22|97|96.24|96.3|97.9|96.78|94.44|94.26|94.2|93.56|94.04|92.36|93.6|91.72|91.5|91.7|91.36|92.68|92.32|91.8|90.76|92.8|92.54|90.18|89.44|89.44|89.1|88.8|87.26|87.04|84.86|85.92|87.86||83.8|84.42|||84.5|85.4|85.74|||85.02|83.76|83.26|85.48|84.4|85.06|86.34|88.5|88.5|89.7|91.04|90.3|90.32|91.92|92.12|92.14|91.72|90.66|93.4|93.4|93.36|93.4|91.42|90.92|91.24|91.04|91.2|90.86|90.18|90.1|90.5|90.4|88.22|81.48|81.62|81.5|80.7|78.44|76.3|76.6|77.2|79.68|81.26|83.64|83|83.9|85.44|85.12|84.38|83.22|83.2|81.74|83.12|81.32|81.94|81.8|82.64|81.42|80.16|79.74|79.64|79.1|79.36|76.56|77.12|78.06|77.8|78.18|81.38|84.3|85.34|83.28|83.76|83.82|84.88|85.16|84.22|85.46|83.74|84.58|85.36|85.66|85.74|87.26|86.54|87.12|86.6|86.56|84.5|84.2|85.1|84.32|85.42|85.72|86.74|86.7|87.88|86.82|85.38|86.06|85.28|85.36|86|84.64|85.18|88.38|88.44|87.48|88.26|89.56|89.64|89.9|90.26|91.58|91.66|88.86|90.34|88.54|86.04|84.28|85.72|85|85.7|82.58|83.84|81.28|80.7|81.4|79.66|82.66|79.02|80.96|79.3||79.06|80.1|80.1|78.28|78.28|78.82|84.18|85.9|87.06|87.3|86|86.86|86.04|83.8|81.72|83.32|81.16|78.8|75.74|74.56||74.42|75.42|75.14|71.22|70.56|71.74|75.38|74.34|75.38|74.64
05498|492|/equities/securitas-b|STOXX600/EAFAVALUE|121.9|122.65|122.06|123.19|124.02|124.31|123.15|122.85|123.44|123.73|124.73|123.94|124.31|123.44|||122.94|123.48|124.1|122.31|122.11|121.44|120.48|121.36|120.98|121.69|121.73|121.73|121.19|118.74|119.15|119.07|119.2|117.99|116.87|115.87|117.57|116.04|110.76|110.55|107.64|109.59|108.39|107.1|105.81|105.77|104.27|103.94|103.98|105.23|103.94|104.77|102.98|102.27|102.44|103.11|107.22|109.84|111.13|109.8|107.47|109.09|109.68|108.14|108.84|108.55|108.89|111.09|110.34|111.75|111.3|113.62|111.09|108.14|107.97|112.04|112.92||112.17|112.04|||110.38|112|110.22|||110.17|108.97|108.1|111.84|111.84|112.5|113.58|112.42|113|113.29|119.78|118.61|117.41|119.82|118.41|118.07|116.87|117.24|118.82|119.49|119.82|120.24|119.99|120.36|120.4|122.15|122.15|121.73|120.65|120.53|120.24|121.07|118.2|112.67|114.71|111.17|107.14|106.43|104.73|104.89|107.47|110.59|111.09|113.96|113.54|112.04|113.25|113.04|112.96|111.01|112.71|112.79|114.96|114.75|114.62|113.71|113.62|112.96|111.42|112.88|114.12|114.71|115.7|112.38|112.13|112.59|112.09|112.04|116.41|117.03|116.37|114.71|111.63|109.55|106.31|105.14|103.27|102.82|100.82|100.28|102.32|102.82|102.36|103.94|105.56|105.6|104.6|105.23|103.85|102.61|105.19|104.81|107.68|107.51|109.47|109.34|108.39|104.6|104.85|105.89|108.8|109.34|108.39|108.55|109.63|111.59|111.17|109.01|107.8|108.34|107.68|109.43|107.6|105.97|106.68|107.01|105.1|105.97|102.73|101.4|103.94|104.77|105.23|105.02|105.93|104.06|104.4|103.69|103.15|101.65|102.11|100.11|99.7||102.36|102.4|104.02|100.11|99.28|98.95|103.94|105.02|109.18|112.38|108.43|109.59|107.01|104.85|103.77|107.47|105.31|102.11|98.82|97.49||97.74|96.95|96.12|91.34|92.75|95.71|98.7|96.2|99.78|100.07
05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|45.26|45.18|44.77|44.28|44.82|44.78|44.31|43.8|44.33|44.7|45.45|44.84|44|44.64|||44.19|43.96|44.25|43.79|43.5|42.35|41.48|41.13|40.99|40.4|40.04|39.11|39.63|39.25|39.17|40.01|39.85|39.32|37.3|36.44|36.13|37|37|36.8|36.05|36.49|36.45|36.62|36.83|37.89|37.65|38.09|39.14|39.64|39.73|39.2|38.73|39.42|38.8|37.91|37.75|38.74|38.06|38.86|39.3|40.74|39.61|40.61|40.42|41.45|41.48|40.77|40.36|41.02|40.91|41.12|39.97|38.16|39.21|40.06|38.84|37.81|35.95|36.19||34.53|35.16|35.46|35.77||34.78|34.97|35.02|34.74|33.77|34.45|32.82|33.2|32.81|33.38|34.72|35.5|37.07|36.11|36.81|35.29|35.03|35.82|35.5|36.45|35.47|35.94|35.67|35.62|35.26|34.86|35.65|35.5|36.24|35.45|35.3|34.52|33.78|34.64|34.02|33.25|32.94|32.87|32.05|30.59|30.48|30.78|32.3|33.61|34.94|34.71|34.32|35.06|36.19|35.99|35.04|35.7|35.64|35.6|35.12|34.73|33.99|33.22|33.67|33.01|32.3|31.58|32.09|31.23|29.98|29.93|30.03|30.37|30.15|31.29|31.89|31.78|30.58|29.51|29.94|29.6|29.44|29.01|28.56|27.99|27.5|28.09|28.04|27.99|28.3|28.63|28.94|28.82|28.58|28.13|27.97|28.55|28.43|28.54|28.06|28.27|28.28|27.92|27.32|27.06|26.92|26.87|26.15|26.38|25.35|25.61|26.04|27.04|27.1|27.11|25.64|24.58|25.24|24.66|24.5|24.95|24.78|24.19|23.77|23.45|22.92|23|23.5|23.89|23.45|23.89|23.01|22.99|22.18|21.22|21.48|21.4|21.9|21.22|21.06|21.09|21.88|21.43|20.2|20.14|20.1|21.12|21.78|22.5|22.08|21.55|21.57|20.4|19.91|19.23|20.1|19.935|19.24|18.195|17.285|17.51|18.12|18.185|17.535|16.955|16.475|16.87|17.5|17.305|17.525|17.8
05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP|795|806|805.4|796.4|802.4|799|799.6|804|806|795.4|810.4|802|801.4|807.8||||785.5|781|772|775.5|769|785|785|790.5|779.5|761.5|778|795.5|783|772.5|780|768|761.5|739|719|728|740.5|758|759.5|749|753.5|755|757|787|784|789|799|816.5|815|808|811.5|814.5|875|866|866|854.5|843.5|839|810.5|797|802|806.5|824|834|845|860.5|864|858|846.5|835.5|848.5|857|848.5|860|869.5|865.5|884|914.5|932|||905.5|908|904|||886.5|883|861|870|851|838.5|834.5|836|826|829.5|851.5|844.5|828.5|821|823.5|817|813.5|819|811|792|776.5|772|779.5|787|776|772.5|792|791.5|791.5|809|811.5|772.5|793.5|816.5|822.5|809.5|789|775|762|778.5|767|798|793|844.5|841|865|877|872|875|856.5|862.5|852.5|865|820.5|810|807.5|830|841|834.5|843.5|835.5|839.5|829.5|817|812|808|804|793.5|810|811.5|796|784|779.5|776|779.5|786.5|771|777.5|759|795|810.5|789|793|793|798|793|778|776|766.5|763.5|755.5|763|765|755.5|781|738.5|738|731.5|754|732.5|732|737|745.5|736|720.5|740|736.5|737|720|731|733|737.5|729|717|716|708.5|697|728.5|726.5|736|728|726|723|728|727.5|719.5|715|710|700|693|699.5|718.5|706|709.5|702|708|695|683.5|690|695.5|707|703.5|690||712|718.5|727||737.5|720.5|703|741|719.5|||694.5|700|665|644.5|644.5|669.5|664.5|678.5||673.5
05501|495|/equities/skanska-b|STOXX600/EAFAVALUE|227.2|227.3|227.2|224.7|228|232.1|227|227.9|229.2|227.2|227.3|227|228.3|226.7|||221.4|219|230.5|229.2|232.4|230|229|223.4|224.8|222.7|224.6|221.5|223.5|222.2|220.8|220.2|220.1|219|214|206|206.5|207|207.5|210.4|204.8|205.3|204.4|204.2|203.3|206.9|204.4|205.3|207.9|210.5|207.9|209.9|205.8|210.1|211|215.4|226.5|223.3|224.3|220.1|216.6|218.9|218.2|219.5|221.6|225.5|227.7|228.4|229.5|228.3|228.6|229.8|227.4|228|226.3|224.3|217.2||208.3|207.8|||209.7|211.7|213.7|||209.2|207.9|200.5|204.9|206.3|207.8|205.6|204.8|204.3|206.5|209.9|208.3|206.7|207.6|206.3|206.8|206.6|203.8|207.5|207.2|206.4|209|206.3|204.2|205.3|204.9|204.7|205.6|202.9|204.4|209.2|212.4|207|189.15|186.6|181.05|177.4|172.9|167.3|166.35|166.4|171.35|174.65|181.4|185|184.35|189.7|190|187.7|185.85|191.75|191.65|195.55|195.7|196.4|194.9|193|190.85|188.1|188.15|189.8|186.85|188.4|184.7|185.1|186.15|183.7|182.25|189.55|192.55|190.75|189.9|188.25|186.35|184.15|184.4|180.8|182.3|175.85|178.2|178.75|177.6|176.2|177.55|177.95|180.45|179|181.55|177.8|178|179.05|178.3|182.75|182.95|186|187.6|188.55|183.35|180.6|179.75|179.7|178.35|179.45|176.5|179.2|183.75|182.6|183.1|183.4|183.2|194.4|193.9|192.5|192.5|195|196.75|195.1|196.2|191.55|189.4|192.75|193.75|194.75|191.25|193.3|189.55|189.5|187.8|184.8|181.35|180.1|188.7|186.15||189.05|187.1|190.15|183.8|183|183.2|193.35|197.35|200.9|199.3|197.4|198.05|191.35|188.15|188.1|188.35|184.55|184.15|179.2|173.3||176.55|176.2|178.95|168.05|167|175.65|183.2|182.5|184.7|179.4
05502|500|/equities/skf-b|STOXX600/EAFAVALUE|229.1|227.6|243.1|242.1|250.7|256.2|249.8|245|248.1|249.8|255.3|252.9|253.1|255.7|||250.4|248.2|247.4|240.7|242.8|246|245|245.1|253.2|256.4|257.1|253.2|252.9|251.1|251.7|248.2|248.3|246.8|246.4|238.2|236.2|242.5|237|234|230.1|232|233.3|225.9|228|228.2|222|223.2|227.2|223.5|222.6|223.2|222.4|224.4|225.8|224.5|224.6|228.7|229.2|236.2|229.4|231|234.8|237.5|232.1|234.8|237.7|234|233.4|235.7|234.8|238.3|236.4|235|229.3|229.7|226.9||216|215.9|||213.4|215.8|216.7|||213.3|212.5|210.5|215.6|215.3|216.8|219.3|217.6|213.5|213.7|215.3|211.4|209.3|214|210.2|212|214|211.2|215|213.3|214.6|214.6|205.3|203.5|201.8|203.2|207|211.8|208|206.8|208.1|208.3|201.3|194.7|196.1|196.4|194.1|187.4|182.2|183.9|185.3|193.7|185.8|190.5|188.6|188.7|191.8|191.4|192.1|188|190.2|190.8|195|194.2|196|196.1|193.9|192.9|187.6|187|185.7|185.5|185.3|176.8|177.8|181.8|179.9|181.8|189|189.9|192.2|190.2|188.3|188.1|188.7|190.5|186.3|184.4|179.7|176.5|175.4|174.1|172.6|172.1|173.5|174.5|172.5|173.1|168.5|170.1|172.5|171.8|174.1|170.9|177.8|176.3|176.1|168.2|166.8|166.8|167.4|163.6|165.8|161.4|163.9|166.8|167.2|170.5|168.1|170.4|171.6|174.2|185|186.2|186.3|192.7|188.4|187.8|181.8|177.8|180.1|182.2|180|174.8|176.8|173.7|173.2|174.6|173.8|170.5|167.9|174.8|171.6||173.3|172.1|173.2|168.7|169.3|169.6|178.2|181.3|183.3|185.5|180.6|183.2|176.6|175.5|172.8|172.3|169.3|166.8|159.2|156.2||157.7|158|157.5|147.4|143.2|148.4|155.2|155.2|156.7|152
05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|4.685|4.716|4.687|4.665|4.706|4.683|4.624|4.642|4.658|4.643|4.673|4.754|4.7|4.71|||4.753|4.728|4.723|4.745|4.711|4.707|4.662|4.67|4.619|4.628|4.51|4.521|4.516|4.563|4.51|4.508|4.451|4.39|4.343|4.29|4.27|4.218|4.307|4.366|4.296|4.372|4.353|4.372|4.332|4.363|4.391|4.43|4.444|4.519|4.472|4.47|4.451|4.417|4.49|4.482|4.54|4.504|4.409|4.397|4.328|4.429|4.456|4.433|4.388|4.354|4.358|4.406|4.408|4.447|4.563|4.575|4.602|4.562|4.644|4.65|4.643|4.625|4.608|4.618|||4.601|4.617|4.63|||4.602|4.491|4.433|4.515|4.57|4.559|4.496|4.563|4.518|4.567|4.53|4.612|4.586|4.556|4.586|4.629|4.618|4.703|4.701|4.694|4.743|4.762|4.711|4.774|4.673|4.588|4.582|4.55|4.538|4.53|4.547|4.53|4.556|4.38|4.37|4.383|4.33|4.253|4.19|4.146|4.151|4.255|4.287|4.344|4.26|4.293|4.426|4.35|4.346|4.334|4.441|4.407|4.4|4.344|4.362|4.311|4.362|4.446|4.459|4.48|4.389|4.481|4.492|4.411|4.374|4.36|4.228|4.196|4.31|4.362|4.412|4.432|4.424|4.473|4.389|4.45|4.301|4.386|4.309|4.422|4.401|4.272|4.29|4.334|4.365|4.41|4.467|4.488|4.386|4.412|4.473|4.387|4.421|4.446|4.512|4.6|4.5|4.4|4.36|4.354|4.4|4.448|4.505|4.5|4.451|4.627|4.635|4.622|4.627|4.695|4.748|4.75|4.667|4.648|4.566|4.51|4.479|4.526|4.448|4.459|4.548|4.451|4.393|4.386|4.475|4.338|4.334|4.3|4.308|4.218|4.211|4.328|4.345|4.629|4.517|4.503|4.519|4.426|4.325|4.342|4.51|4.489|4.495|4.51|4.502|4.491|4.398|4.295|4.184|4.188|4.04|4.136|4.12|4.018|3.984|4.031|4.001|4.047|3.897|3.917|4.044|4.119|4.027|4.026|4.003
05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|313.8|313.4|310|308.2|310.8|308|304.4|304.2|306.2|304.6|301.4|303.2|295.6|293.4|||292.4|288.5|289|286.5|290.5|286|287.5|286|290.5|281|282|280.5|282|281|281.5|284.5|276|276.5|275.5|272.5|276.5|277|282|285.5|274.5|279.5|279.5|281.5|282.5|286.5|284|289.5|297.5|298|294.5|294.5|291.5|299.5|301.5|294.5|292.5|294|286|279|267|271|266.5|271|271|274.5|272.5|270.5|269|270|267|267.5|268|271.5|270.5|275|273|275.5|278.5|283||277|275|274.5|269||264.5|264|261|262.5|262.5|264|262.5|263|264.5|264|266|265|267.5|268|271|270.5|265|264.5|266|263|262.5|260|261|260|261.5|258|261.5|260|253.5|252|251|250.5|250|241.5|240|236.5|234.5|230.5|225|223|223.5|223|227|231.5|235.5|231|234|236|232|233|231|236.5|237.5|236.5|236|235.5|233|238.5|239|237|235|233|234.5|236.5|233|233.5|230|232.5|233|236|238|233|229|228|229.5|231.5|230.5|224.5|230|234|252.5|254.5|252.5|251.5|250.5|249.5|251.5|247|246|244.5|244.5|243|245.5|245.5|243|243.5|245|238|236|239.5|241.5|240|239.5|239|238|233.5|236.5|235|236.5|233|241.5|243|244|245|239.5|241.5|242|244|243|241|244|245.5|242.5|242|241|243.5|233.5|235|230|230|231|230.5|237|233.5|237.5|239|237|238|233|228.5|231|238|234|239|244|247|246.5|244|238.5|246|241.5|232|228.5|231|226.5|226.5|219.5|221.5|222|217|216|224|227|227.5|227.5|223.5
05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|23.9|23.75|23.45|23.3|24|24.1|24.3|24.7|24.4|24.35|24.7|24.4|24.1|24.4|||24.5|24.4|23.8|23.25|23.4|23.5|29|29.45|29.9|29.65|29.15|28.05|28.35|27.35|26.65|26.75|26.25|26.4|25.5|25.3|26.5|26.75|26.85|26.8|26|26.45|26.9|26.6|27.5|27.85|26.85|27.55|28.7|28.7|28.65|28.55|28.45|28.7|29.15|28.8|28.85|29|28.65|28.5|27.9|28.25|28.25|28.5|28|28.55|28.6|28.5|28.6|28.45|27.75|28.5|27.9|27.6|27.6|27.7|27.4|27.5|26.7|27.05|||26.2|26.05|25.8|||25.85|25.75|25.9|26.5|25.75|25.3|24.85|23.3|23.35|23.6|23.6|22.9|23.3|23.45|22.8|23.4|23.5|23.1|23.2|23.2|22.8|22.8|22.75|23.15|22.9|23.1|23|22.85|23.05|23.2|23.2|22.85|23.65|23.2|23.5|23.05|22.65|22.3|22.55|21.85|20.75|21.6|21.9|23.65|24.05|24.8|25.45|25.9|25.8|25.75|26.45|25.7|26.05|25.75|25.85|25.5|26.05|26.8|26.2|26.2|25.75|25.15|25|24.95|24.45|24.95|24.05|24|24.5|25.05|25.5|26.7|26.75|26.65|26.7|25.8|25.55|26.2|25.85|27.25|27.7|26.9|26.85|26.25|26.1|25.7|25.3|24.8|24.9|25.05|25|25.55|25.5|24.8|24.75|24.65|24.05|23.4|23.6|23.7|23.5|23.25|22.95|23.4|23.05|23.95|24.05|24.05|24.15|24.85|25.2|24.55|23.25|23.6|22.85|23.1|22.65|23.65|23.15|23.3|23|22.9|22.25|22.65|22.8|23.15|23.4|23.2|23.45|23|23.35|23.4|23.4|22.95|24.6|25.2|24.6|22.75|22.15|21.95|23|22.95|22.4|22.7|22.15|22.3|22||21.25|21.05|19.9|19.7|20.1|19.18||19.72|19.66|19.32|18.8|18.62|19.62|21.9|22.35|21.6|21
05506|307|/equities/fiat|STOXX600/EAFAGROWTH|14.39|14.38|14.344|14.194|14.792|14.942|14.727|14.734|14.828|14.625|14.49|14.615|14.969|14.971|||14.819|14.768|14.783|14.355|14.331|14.104|13.908|13.896|14.376|14.539|15.069|14.633|14.46|14.546|14.242|14.049|13.886|13.607|13.364|12.624|12.772|12.796|12.82|12.847|12.395|12.51|12.53|12.246|12.183|12.345|12.257|12.188|12.456|12.367|12.24|12.142|12.209|12.45|12.548|12.331|12.096|12.008|11.985|11.631|11.561|11.734|11.467|11.877|11.648|12.216|12.591|12.869|12.801|12.476|11.598|12.126|11.784|11.834|11.597|11.705|11.926|11.717|11.968|12|||11.823|11.846|11.925|||11.849|11.773|11.492|11.717|11.617|11.544|11.392|11.146|11|11.154|11.11|10.812|10.857|10.928|10.67|10.629|10.668|10.537|10.667|10.555|10.633|10.56|10.362|10.387|10.436|10.225|10.183|10.154|9.849|9.728|9.937|9.855|9.615|9.062|9.213|9.008|8.876|8.726|8.502|8.52|8.523|8.866|9.016|8.952|8.845|8.634|8.692|8.666|8.695|8.342|8.525|8.433|8.576|8.494|8.613|8.631|8.607|8.455|8.347|8.37|8.442|8.378|8.578|8.25|8.365|8.379|8.241|8.014|8.37|8.681|8.72|8.776|8.051|7.995|7.973|7.752|7.751|7.77|7.606|7.483|7.399|7.357|7.445|7.593|7.621|7.718|7.675|7.764|7.522|7.62|7.765|7.748|7.783|7.815|7.871|7.989|8.019|7.617|7.488|7.499|7.579|7.573|7.287|6.952|7.094|7.385|7.479|7.317|7.32|7.432|7.386|7.449|7.433|7.389|7.398|7.315|7.241|7.303|7.124|6.961|7.094|7.245|7.262|7.178|7.258|7.086|7.213|7.12|6.964|7.09|6.988|7.31|6.91|6.817|6.752|6.773|6.799|6.61|6.608|6.514|7.058|7.253|7.587|7.51|7.019|7.071|6.724|6.63|6.405|6.653|6.579|6.399|6.19|5.981|5.919|5.905|6|6.285|5.809|5.781|5.948|6.123|6.156|6.266|6.129
05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|16.675|16.38|16.395|16.28|16.755|16.77|16.635|16.105|16.155|16.19|16.55|16.295|16.33|16.26|||16.135|15.905|16.8|16.63|16.71|16.335|16.11|16.145|16.245|16.62|16.71|15.975|16.085|16.21|16.635|16.755|16.61|16.975|17.065|16.385|16.49|16.95|16.665|16.715|16.325|16.685|16.595|15.795|16.055|16.37|16.265|16.445|16.81|16.735|16.49|16.29|15.835|15.455|15.61|15.305|15.285|15.24|15.13|14.91|15|15.35|15.43|15.84|15.67|16.135|16.37|16.18|15.975|16.16|15.83|16.005|16.345|16.175|16.34|16.485|16.425||15.525|15.665|||15.645|15.745|15.68|||15.295|15.195|15.11|15.68|15.535|15.46|15.21|14.875|14.635|14.6|14.74|14.455|14.115|13.92|14.095|14.4|14.485|14.17|14.505|14.04|14.025|14.085|13.84|13.73|13.65|13.78|13.61|13.65|13.415|13.43|13.725|13.89|13.535|13.39|13.28|13.065|12.89|12.545|12.525|12.34|12.28|12.445|12.56|13.075|13.31|13.48|13.665|14.22|14.275|14.075|14.355|14.285|14.475|14.2|14.08|14.255|14|14.02|13.78|13.74|13.375|13.63|13.85|13.355|13.465|13.64|13.6|13.435|14.05|13.77|13.845|13.31|13.27|13.275|13.255|13.35|13.25|13.26|13.2|12.945|12.67|12.41|12.33|12.115|12.15|12.225|11.9|11.8|11.57|11.58|11.72|11.635|11.68|11.38|11.415|11.455|11.29|11.105|11.125|11.07|11.2|10.955|10.905|10.66|10.82|11.12|11.185|11.275|11.185|11.33|11.385|11.25|10.93|10.95|10.75|10.745|10.695|10.67|10.57|10.515|10.74|10.81|10.89|10.71|10.72|10.66|10.63|10.625|10.645|10.73|11|11.19|11.14||11.195|11.27|11.015|10.595|10.6|10.48|10.955|11.13|11.175|11.55|11.4|11.445|11.215|11.135|11.025|10.925|10.945|10.9|10.655|10.61||10.88|10.61|10.52|9.826|9.83|10.185|10.43|10.4|10.64|10.405
05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|79|78.46|78.72|80.3|82.68|84.34|82.52|82.6|83.52|83.56|82.42|87.12|87.92|86.48||||86.14|85.4|84.54|83.86|81.78|82.04|81.04|82.1|82.44|83.78|82.8|82.04|81.36|81.48|80.08|80.68|79.98|81.58|79.24|78.56|78.56|77.56|76.28|74.1|75|72.58|72.12|72.7|72.76|70.88|71.56|72.8|72.36|70.84|71.32|69.42|69.56|70.36|69.6|69.42|68.84|68.3|66.84|66.26|65.88|66.2|67.42|67.1|69.08|70|69.62|70|69.8|69.8|70|68.4|69.4|68.28|68.72|67.3|65.98|62.3|62.8|||64.2|63.82|63.36|||62.58|61.04|60.42|62.14|62.58|62.98|62.36|62.3|61.88|63.6|63.98|64.4|63.56|63.42|63.28|63.98|64.14|63.18|63.84|64.3|64.76|65.46|63|62.56|62.32|62.78|62.6|62.18|59.9|59.96|59.48|59.5|57.32|52.62|52|53.14|53.2|51.58|50.1|50|49.55|52.02|53.82|56.22|56|54.9|53.3|52.26|51.34|50.88|51.9|52.1|53.32|52.98|52.36|51.68|51.54|50.28|49.13|48.76|48.94|48.52|48.19|46.8|47.11|47.91|48.2|48.5|51|50.9|50.9|50.94|51.38|52.22|52.36|52.96|51.52|52.74|52.24|52.14|52.76|53.22|53.66|54.52|53.7|54.08|53.94|53.26|52.42|51.76|52.14|52.24|52.5|52.74|53.22|53.52|52.4|51.18|50.64|51.02|51|50.6|50.14|49.42|48.6|50.56|50.3|50.4|50.82|51.4|51.92|52.52|52.12|52.06|52.48|51.82|55.62|54.64|52.74|52.68|53.44|53.48|52.9|51.96|52.66|51.12|49.61|50.14|48.99|49.84|49.75|50.66|50.04|50.96|51.4|51.84|53.16|49.68|51.26|50.74|53.8|54.52|58.16|56.56|54.5|54.28|51.32||49.91|51.22|50.64|48.87|46.8|46||46.41|46.18|45.47|43.27|41.83|43.68|46.22|45.77|46.13|47.5
05509|383|/equities/subsea|STOXX600|83.2|83.5|83.6|84|86.04|87.2|86.28|84.84|85.14|86.76|87.64|86.28|86.9|87.96||||85.9|87.28|87.82|87|87.8|89.94|88.56|90.12|89.96|92.8|93.6|93.9|95.22|96.78|94.08|94.58|95.64|95.32|93|88.28|88.72|90.66|91.74|90.38|92.08|87.5|87.62|86.86|84.38|85.02|86.56|87.28|87.58|86.84|86.9|85.84|86|87.74|85.74|85.86|85.48|84.34|82|80.46|78.94|78.32|79|79.5|81|81.14|83|84.5|88.64|86.66|88.6|89.48|90.86|90.46|91.5|90.64|88.04|87.64|87.94|||87.84|86.76|88.54|||86.68|85|83.64|87.38|88.18|88.94|87.28|88.18|87.08|87.8|88.22|86.88|87.6|88.98|84.46|84.46|85.58|84.44|87.06|85.66|86.5|88.1|83.16|80.74|78.9|79.98|79.06|79.06|75.48|72.28|73.5|71.8|71.22|64.58|65.8|66.14|66.06|64.52|62.88|60.66|61.8|66.32|67.34|68.3|68.58|69.2|71|72|71.68|71.34|74.32|74.78|73|74|72.82|72.42|71.92|71.98|67.72|66.7|67.06|65.3|64.3|62.56|63.78|65.84|65.8|64.14|66.86|67|66.94|65.98|65.52|67.14|67|67.7|66.98|68.32|69.08|69.72|69.14|69.08|70.7|69.98|68.64|69.14|68.26|68.6|66.88|68.1|68.24|70.08|70.66|71.46|72.38|72.24|73.48|72.16|69.56|71.84|72.64|71.72|69.36|68.24|67.94|70.8|68.46|67.5|67.2|67.24|67.74|69.7|65.8|66.28|65.24|64.12|62.18|63.82|62.48|63.76|64.2|64.24|64.26|63.86|63.98|62.8|60.6|62.66|62.1|65.04|64.62|67.22|66.72|67.04|66|66.68|69.96|65.62|66.8|66.36|69.78|70.84|74.8|70.76|65.46|64.98|59.8||55.8|58.8|55.1|55.14|54.6|53.5||55.82|55.5|53.9|52.04|50|51.54|53.76|55.1|55.64|54.92
05510|945677|/equities/sunrise-communications-ag|STOXX600|||||||||||||||||108.6|108|108.5|107|107.8|99.2|108.9|109|110.9|110|110|110|110|110|110|110|110|110|110.4|110|110|110.2|110|110|110|110|110|110|110|110.1|110|110.1|110.3|110|110|110|110|110|110|110.1|112.2|110|110|110.1|110|110|110.2|110|110|110.1|110.2|110.2|110.2|110|110|110.4|110|110|110.1|111|112.9|110.1|110.1|110.9|||110.2|110|110|||110.9|110|110|110|110|110.1|110|110.2|110|110.1|112.9|110.2|110.2|110.1|110.1|110.1|110.1|110|110.1|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|111.3|111|110.3|110|106.9|109.7|109.5|109.2|109.4|109.3|109.4|109.3|109.2|109|109.5|109.3|109.4|109.3|109|109|109.1|108.6|108.6|109|109|109.1|109|108.9|108.8|109|109|108.8|108.5|108.7|108.5|108|107.9|107.8|107.8|108|107.3|107.5|107.3|107|106.5|106.9|107.5|108.6|109|109|109|109.1|109|109|109.2|109|109.2|109.3|109.4|109.3|86.2|85.55|86|85.7|85.25|86.15|85.7|85.15|85.45|86.05|86.1|85.85|86.25|86.85|87.45|85.75|85.75|85.1|85.5|84.8|85.55|84.95|84.95|84.55|85.4|85.8|85.1|84.05|84.05|83.6|84.05|83.8|83.1|83.3|81.45|80.45|80.6|80.7|80.9|79.4|79.5|79.3|79.5|79.05|80.4|80.4|82.1|82.65|83.1|80.85|81.6||80.75|80.15|80.25|81.7|82.2|82.15||82|82.35|81.7|80.85|82.55|79.9|79.55|78.15|78.15|77.1
05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|90.24|89.31|89.73|89.77|92.54|92.96|91.47|92.06|92.54|92.87|92.41|92.03|92.87|91.62|||91.68|90.88|91.8|90.36|90.86|90.46|96.9|95.85|95.32|95.57|95.53|95.19|93.33|93.35|94.52|92.87|93.77|93.27|93.77|90.61|89.8|88.19|87.04|86.7|85.28|86.91|86.32|84.73|84.13|83.35|83.08|82.35|82.96|82.91|81.41|81.18|81.22|79.99|80.74|80.45|81.41|80.11|80.57|80.63|80.28|81.1|80.7|81.74|81.32|83.06|83.61|83.33|83.14|82.77|82.93|83.61|82.01|82.48|80.84|81.05|82.22||78.65|79.17|||79.13|79.73|79.96|||79.73|77.71|77.64|79.86|78.77|79.4|79.86|79.5|79.97|81.41|82.81|82.93|83.56|84.69|84.9|84.86|84.42|83.44|84.52|84.38|84.71|84.21|82.25|81.41|81.68|81.83|81.62|81.3|80.28|79.86|79.92|80.26|77.6|72.6|73.29|73.08|72.52|71.06|69.09|69.82|69.93|71.74|73|74.55|74.25|74.42|75.49|75.59|75.15|74.59|74.72|73.08|73.71|72.39|72.96|72.69|73.33|72.64|71.83|72.33|72.16|71.89|72.81|71.22|71.39|71.91|72.04|71.72|74.28|75.89|80.34|78.44|82.22|82.04|83.02|82.66|81.35|81.62|79.82|80.28|81.76|83.35|83.37|84.69|84.73|83.88|83.9|84.15|82.87|82.58|83.31|82.83|83.1|84|84.36|84.69|84.06|81.3|79.51|80.05|80.4|80.53|80.13|79.3|79.65|82.35|82.58|82.22|82.47|83.52|84.69|84.73|84.59|86.64|88.42|86.72|89|88.71|86.37|85.19|86.76|87.31|88.4|85.63|86.39|84.82|84.73|87.18|85.55|86.78|85.45|87.95|86.83||87.89|88.14|88.58|85.51|85.38|85.63|92.52|90.63|93|89.63|89.09|89.71|87.95|85.95|85.4|87.62|88.19|84.02|83.27|83.21||82.25|82.73|84.02|80.47|78.84|80.32|86.09|84.96|83.77|83.94
05512|494|/equities/swedbank|STOXX600/EAFAVALUE|152.2|151.48|152.06|152.3|156.68|158.7|155.54|156.66|157.34|158.18|157.36|157.78|158.64|156.66|||153.1|153.9|155.4|152.5|154.24|157.44|161.6|159.18|159.62|159.68|160.28|159.46|160.54|160.74|161.84|161.58|161.38|160.7|160.72|156.8|155.82|153.44|151.66|150.68|148.02|150.84|149.08|147.26|146.36|146|146.22|146.84|150.22|152.82|149.58|149.34|150.02|148.98|149.12|149.02|150.68|149.3|147.86|150.96|157.78|158.38|161|163.68|161.44|164.2|163.94|158.88|155.86|153.14|152.54|153.28|149.9|150.06|146.28|147.24|149.74||143.54|143.76|||144.12|145.08|145.62|||144|142.3|141.84|145.16|143.08|145.8|148.36|155.96|154.98|157.28|158.46|157.32|156.88|157.86|157.7|158.06|157|155.22|156.32|156.5|158.6|156.86|156.74|156.18|155.6|157.04|157.2|155.94|155.28|155.68|156.46|156.94|153.16|146.46|148.5|148.56|148.6|143.6|139.5|139.36|140.36|145.32|146.8|149.5|149.34|148.22|148|148.48|147.18|143.62|144.4|140.92|144.18|143.62|144.66|143.82|145.64|144.46|142.9|142.86|140.74|140.64|141.74|137.92|139.24|140.46|138.46|137.18|141.4|149.32|150.92|147.54|148.9|149|151.56|151.68|146.54|148.26|145.36|145.56|148.5|146.98|146.62|148.94|147.84|145.12|145.12|145.7|142.94|142.8|144.94|143.96|145.58|146.2|147|147.52|148.22|145.38|143.52|144.9|144.04|144.06|144.46|141.98|143.16|146.52|144.92|144.74|145.96|147.5|149|149.46|149.16|145.9|138.48|137.92|138.04|136.84|133.38|130.7|131.16|129.5|128.72|124.92|125.36|121.84|119.4|121|116.74|120.88|118.88|122.38|120.18||120.34|121.58|123.78|121.78|123.22|123.56|131.3|131.18|134.14|130.76|128.18|128|125.52|120.56|118|121.62|118.4|113.02|108.02|106.8||106|107.16|107.78|102.02|101.18|101.8|106.22|106.28|108.3|107.24
05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH|71.2|70.84|71.7|71.22|72.56|71.68|71.04|71.76|73.34|72.08|71.72|71.46|69.94|69.42|||69.2|68.18|67.86|67.88|66.98|66.78|66.5|67.04|66.38|66.6|66.58|65.92|65.18|64.68|64.5|64.2|63.5|63.62|62.02|62.84|62.76|61.8|61.6|61.84|60.72|61.4|61.02|60.74|59.76|59.1|60.2|60.68|60.12|61.4|61.58|61.46|64|67.86|66.74|64.6|65.8|66.98|66.1|64.88|64.6|64.56|64.5|64.16|62.58|62.12|61.9|62.22|61.72|62.44|62.84|63.32|63.48|62.7|63.08|63.88|64.2||63.52|64.8|||63.78|64.58|64.18|||63.72|64|62.74|63.74|64.02|64.4|63.46|64.88|65.36|65|65.58|66.1|66.58|66.44|66.04|66.06|67.48|69.08|69.2|68.54|68.46|67.3|69.28|70.2|70.8|70.2|69.02|69.24|68.84|69.3|69.16|66.16|66.52|69|69.58|69.86|67.54|67.54|67.06|66.68|67.58|70.18|67.84|68.18|67.72|68.58|69.24|72.1|73.54|72.18|71.9|71.86|71.5|71.2|71.4|71.68|71.62|73.5|73.3|73.16|73.28|73.06|73.96|74.18|72.5|72.42|71.62|71.02|72.38|72.12|72.38|71.34|70.14|70|69.64|70.62|68.38|68.56|65.58|65.6|67|66.12|65.66|66.48|67.74|68.26|68.96|70.06|68.06|66.98|70.42|69.3|69.66|67.5|68.38|69.26|68.54|68.56|68.42|68.08|67.88|67.92|68.7|67.3|68.72|69.92|69.3|69.92|67.98|68.1|68.36|68.5|69.58|71.68|64.94|65|64.2|65.2|64.8|66.16|67.2|67.94|67.12|67.48|67.3|69|65.5|65.28|66.62|65.4|63.56|66|65.64||63.98|64.48|64.2|63.24|62.62|63.92|64.22|63.72|63.7|66.62|66.7|67|66.38|65.36|65.36|66.08|64.76|65.52|65.7|64.5||64.14|63.36|63.86|62.84|62.16|63.86|64.3|62.26|62.02|61.9
05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|144|144.35|139.6|136.45|138.9|141.3|141.7|143.7|141.5|142|143.05|145|142.4|139.9|||142.8|139.65|136|136.1|137.85|136.65|137.65|138.5|139.95|141.25|143.45|146.25|146|145|144.4|147|147.5|146.1|141.2|138.8|138.7|137.35|140.9|141.15|137.7|140.15|139.65|140.3|139.5|144.1|149.65|164.85|165.2|164.15|164.55|165|166.5|166.9|166.95|166.05|167.45|166.2|164.8|163.8|158.15|157.4|159.8|165|159.45|166.2|165.5|165.5|163.3|162|160|159.25|157.8|155.8|159.35|164.1|160.6||164.35|167.45|||166.1|164.2|161.85|||162.45|162.2|162.75|167.35|167.85|169.1|168.55|173.5|168.55|164.7|167.9|169.85|167.15|166.8|169.35|165.15|163.5|159.5|156.7|154.9|148.35|150.15|153.4|156.25|154.3|153.4|154.95|157.2|153.6|157.65|159.45|156.25|158.6|156.85|159.6|160.7|153.25|153.6|153.7|151.2|152.5|159|147.8|152.7|152|162.1|165.55|167.8|169.55|168|175.95|178|178.2|178.65|217.5|205.4|207.5|202.8|201|206.3|216.7|220.2|222.1|222.6|226.9|229.9|237.5|230.7|233.2|223.1|218|218.1|217.7|214.7|212.1|209.4|195.5|196.4|188.65|190.3|194.9|194.45|193.75|190.55|193.7|194.8|193.55|192.9|192|193.85|192|187.85|190.5|186.1|186.6|186.75|185.9|185.65|187.3|186.2|186.65|187.9|187.75|183.3|181.75|184.95|182.2|182.15|182.7|191|190.55|184.75|190|190.6|194.95|212.5|203.4|208.9|207.8|210.4|212.5|217.2|216.9|218.1|218|216.1|215.2|215.8|219.5|214.8|212.7|216.6|214.3||214|209.9|206.5|201.8|194.85|196.5|201|195|192.4|193.4|199.35|205.9|207.8|206.8|204.8|203.4|199.1|205.2|211.8|208.4||206.1|201.2|199.3|196.9|198|203.9|203|200.8|197.95|197.6
05515|498|/equities/tele2|STOXX600/EAFAVALUE|103.24|108.19|105.83|104.76|106.14|105.96|104.62|104.94|105.56|106.58|106.76|108.19|107.25|106.45|||106.85|104.94|103.82|104.18|103.38|103.2|102.8|101.95|100.35|100.39|101.77|103.24|103.42|103.47|103.11|103.55|103.55|101.37|101.73|98.79|98.57|97.54|97.5|96.83|94.91|95|94.6|95|94.91|95.45|96.38|97.19|97.23|98.61|98.21|98.48|99.15|99.28|100.66|100.57|103.2|102.44|100.53|103.6|102.89|103.15|103.82|103.11|103.24|102.53|103.33|104.76|103.82|102.89|103.51|102.31|101.37|98.74|100.44|95.85|95.67||96.47|96.96|||96.74|97.23|96.56|||96.25|95.58|95.49|99.32|98.17|98.21|97.99|99.19|99.5|100.53|99.55|98.7|95.94|96.47|97.19|97.99|97.54|98.25|98.7|98.83|98.3|96.21|95.72|97.32|95.98|97.59|96.87|95.36|95.45|96.03|98.12|96.21|97.01|95.27|97.19|97.23|96.61|96.25|94.02|94.38|94.78|96.92|96.96|97.9|97.14|97.99|99.99|104.89|103.06|103.96|106.58|106.63|104.76|104.09|105.56|104.49|105.87|106.27|103.82|106.27|109.83|109.79|109.31|108.06|106.85|107.93|108.15|106.15|107.58|108.84|108.36|109.01|108.88|109.19|108.49|109.19|107.8|110.05|107.89|108.28|107.63|107.11|106.15|107.89|110.14|110.4|111.35|111.83|108.49|108.75|108.41|105.94|106.41|106.76|109.27|109.27|108.49|106.54|106.02|105.63|107.45|108.45|109.06|107.45|107.67|111.61|111.91|111.61|112.69|113.3|114.17|111.87|111.87|110.35|110.35|111.13|107.97|106.98|105.16|103.68|105.55|105.03|106.46|110.87|111.39|109.4|107.02|107.76|106.24|106.41|104.64|106.33|106.41||107.24|106.5|107.37|104.68|105.37|104.72|106.85|105.94|108.28|110.4|109.92|110.4|110.05|110.05|108.54|108.97|103.94|105.85|106.54|105.16||105.68|106.24|107.58|105.33|103.73|106.15|109.44|110.27|109.92|107.84
05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|0.439|0.438|0.4369|0.4307|0.4422|0.4455|0.4396|0.4423|0.4358|0.4379|0.4339|0.4453|0.4578|0.454|||0.4594|0.4612|0.4605|0.4593|0.4519|0.4367|0.4324|0.4285|0.4238|0.43|0.4642|0.4597|0.4567|0.4502|0.4527|0.4384|0.4189|0.3996|0.4072|0.4|0.398|0.388|0.3845|0.3916|0.3929|0.403|0.4148|0.38|0.3805|0.3776|0.375|0.3807|0.3841|0.3894|0.3801|0.3799|0.3845|0.3842|0.386|0.3814|0.3696|0.3656|0.3557|0.3535|0.3534|0.362|0.3645|0.3658|0.356|0.3577|0.3626|0.3669|0.359|0.3661|0.373|0.3789|0.376|0.376|0.3878|0.3945|0.3977|0.3987|0.3827|0.3811|||0.3774|0.3808|0.3823|||0.3818|0.3744|0.3652|0.3794|0.375|0.387|0.3863|0.3851|0.3831|0.3988|0.3978|0.3909|0.3938|0.3936|0.3829|0.3857|0.3923|0.3925|0.4012|0.395|0.3801|0.372|0.3606|0.3544|0.3609|0.3619|0.3519|0.3466|0.3371|0.3361|0.331|0.335|0.3362|0.3131|0.3157|0.315|0.3116|0.3017|0.2914|0.2907|0.2949|0.3087|0.3166|0.3188|0.3241|0.333|0.341|0.3459|0.3428|0.3387|0.3472|0.3472|0.3465|0.3476|0.3584|0.3503|0.3592|0.3527|0.3398|0.3357|0.342|0.3408|0.3465|0.338|0.3464|0.346|0.3449|0.3428|0.3535|0.362|0.3724|0.375|0.3722|0.379|0.3864|0.387|0.3832|0.392|0.3936|0.3977|0.3938|0.3906|0.3988|0.4008|0.4017|0.3884|0.3696|0.3748|0.3638|0.369|0.3745|0.367|0.3696|0.3786|0.3754|0.386|0.3886|0.382|0.3747|0.3787|0.3856|0.3708|0.3489|0.3408|0.3467|0.3617|0.3604|0.3627|0.3818|0.3837|0.3855|0.3875|0.3974|0.3905|0.3918|0.3754|0.3715|0.365|0.3447|0.342|0.3462|0.349|0.3605|0.3485|0.3547|0.3504|0.3497|0.3623|0.3532|0.367|0.362|0.3789|0.3798|0.38|0.367|0.374|0.3734|0.3465|0.3534|0.3411|0.3716|0.3686|0.371|0.3612|0.3505|0.3488|0.3523|0.3414|0.332|0.3352|0.3305|0.3304|0.3261|0.3207|0.32|0.32|0.3473|0.3801|0.3608|0.3581|0.3649|0.3683|0.3482|0.346|0.3428
05517|469|/equities/telefonica|STOXX600/EAFAVALUE|3.4103|3.434|3.4428|3.4261|3.4986|3.4884|3.4349|3.4735|3.4744|3.5423|3.533|3.5497|3.5386|3.5144|||3.5163|3.5488|3.5683|3.6046|3.7441|3.7078|3.7217|3.7543|3.7032|3.7524|3.8333|3.8054|3.8091|3.784|3.719|3.692|3.6613|3.5414|3.6093|3.5832|3.5321|3.4233|3.4382|3.4149|3.2783|3.4112|3.3843|3.3657|3.4159|3.4716|3.4837|3.5181|3.5237|3.5823|3.4986|3.4819|3.4986|3.4577|3.5377|3.5339|3.5014|3.4614|3.3526|3.3331|3.3043|3.3591|3.4484|3.3991|3.335|3.3815|3.4168|3.507|3.4875|3.4726|3.4865|3.5656|3.6697|3.3461|3.3043|3.3164|3.3322|3.242|3.0895|3.0672||3.017|3.0412|3.0607|3.0505||3.1035|3.0644|2.977|2.9361|3.0895|3.123|3.1862|3.2243|3.2783|3.2987|3.4611|3.4566|3.3715|3.4468|3.393|3.2872|3.35|3.2989|3.2782|3.3491|3.3123|3.3249|3.22|2.9546|3.0712|3.1052|3.2074|3.1536|3.1357|3.0192|2.995|2.9959|3.0353|2.8471|2.5046|2.5943|2.5871|2.5898|2.5853|2.5154|2.5226|2.6615|2.6848|2.7502|2.7565|2.6929|2.6893|2.7108|2.6956|2.7359|2.7359|2.7556|2.7404|2.8103|2.8578|2.8991|2.8202|2.9062|2.8139|2.5979|2.5853|2.6328|2.5754|2.6758|2.6534|2.6678|2.6481|2.7126|2.683|2.7834|2.9008|2.9143|2.943|2.9403|2.9206|2.9313|2.9959|2.9367|2.9726|2.9546|2.9815|2.9251|2.9107|2.9681|3.0389|3.0792|3.1088|3.151|3.2137|3.1214|3.1483|3.2361|3.1599|3.2092|3.2549|3.2773|3.2675|3.2639|3.1805|3.1115|3.0757|3.2012|3.3016|3.2271|3.1805|3.3249|3.4279|3.3921|3.3491|3.4656|3.5651|3.6234|3.6816|3.7256|3.7058|3.7193|3.6897|3.7363|3.6601|3.5848|3.5409|3.5857|3.653|3.7749|3.7211|3.8278|3.7892|3.8071|3.8708|3.7758|3.8529|3.765|3.8511|3.8287|3.9622|3.9147|4.0689|4.1378|3.9019|3.9674|3.9238|4.1928|4.2452|4.3273|4.2504|4.0557|4.0688|3.8958|3.8434|3.7045|3.7892|3.6311|3.5473|3.6905|3.5813|3.5918|3.5071|3.4066|3.7613|3.6643|3.701|3.6521|3.7726|3.6643|3.6818|3.7421
05518|7134|/equities/telenet-group-hldg|STOXX600|35.26|35.3|35.22|35.06|35.68|35.86|35.36|35.06|34.94|35.06|34.82|35|35.26|35.02|||35.34|34.58|35.14|35.26|34.66|34.76|34.92|34.8|34.8|34.16|34.54|35.32|34.6|34.36|33.6|33.38|32.96|32.26|32.26|32.08|32.36|32.7|32.92|33.3|33.04|33.64|33.8|33.98|34.66|34.42|34.3|34.74|34.56|34.6|35.24|35.76|36.18|36.02|36.08|35.84|35.36|35.48|34.9|35.2|35.12|35.5|36.12|36.54|37.26|37.04|37.2|36.46|35.44|35.24|34.9|34.92|34.78|34.28|34.54|34.74|35.38|35.16|34.82|35.26||35.08|35.06|34.94|34.6||35.14|34.34|34.26|34|34.18|34.14|34.42|34.36|34.64|35.1|34.64|35.52|35.78|35.08|35.52|36.9|36.1|37.32|35.8|35.06|34.82|34.64|33.84|33.42|33.62|34.14|34.48|35.16|34.28|33.94|33.9|34.72|33.56|32.48|31.3|31.34|31.76|32.46|32.44|33|31.54|32.7|33.82|34.36|34.58|34.02|33.48|33.26|33.66|34.08|35.04|35.12|34.72|33.76|34.02|33.28|33.02|33.46|33.94|32.84|32.72|33.14|32.76|32.44|32.12|32.26|31.9|31.52|31.34|31.7|32|32.26|31.52|31.8|32.2|32.74|33.04|31.7|32.14|31.52|31.42|31.42|31.4|32.58|33.4|33.14|32.82|33.7|33.68|33.5|34.18|33.92|33.52|33.46|33.9|33.56|32.42|32.18|31.9|31.38|31.5|31.78|31.9|32.84|33|33.64|34.84|34.68|35.54|36.48|36.32|36.62|36.96|37.08|37|36.94|36.82|37.34|36.92|36.8|36.1|35.6|35.6|36.08|35.62|36.48|36.18|36.64|35.32|37.52|36.84|37.22|37.44|37.66|37.7|37.48|37.26|38.38|36.96|37.42|37.22|38.5|39.78|40.4|39.3|39.04|38.94|38.74|38.5|36.86|37.1|35.68|36.04|35.26|34.86|34.08|34.02|33.7|33.2|33.74|35.04|35.22|34.96|35|35.54|34.38
05519|380|/equities/telenor|STOXX600/EAFAVALUE|151.4|152.7|151.7|150.95|155|153.9|153.05|151.45|152.05|152.85|153.15|153.85|150.7|150||||150.5|150.6|151|149.05|149.35|149.45|149.95|148.85|148|150.25|151.75|151.05|151.2|150.6|151.3|154.3|150.85|145.8|142.1|142.5|141.75|142.7|141.55|140.15|141.65|140.5|140.75|139.8|139.85|140.05|141.45|140.95|141.5|141.9|141.65|143|142|143.4|144.6|145.2|145.25|143.1|140.7|142.05|142.4|143.45|145.35|146|144.95|145.85|147.65|146.35|145.75|146.15|146.2|145.7|145.8|146|144.75|146.25|144.95|144.2|144.55|||145.9|145.95|145.7|||144.4|144.5|144.4|147|146.05|149.45|148.5|150.9|150.25|153.25|154.5|150|148.3|149|148.95|149.85|150.4|151.45|153.4|151.85|152.8|151.7|152|151.6|151.75|152.6|153.25|154.6|154.35|154.05|153.05|153.35|156|151.05|152.4|151.25|149.3|149.2|147.2|148.1|146.9|151.55|150.5|153.7|152.4|151.6|149.7|151.15|151.75|152.75|153.95|153.95|150.65|152.1|154.5|157.05|161.4|159.55|157.3|155.75|156.45|154|150.6|148.7|150.2|150.45|149.85|147.85|150.95|151.1|147.6|149.55|148.55|149.8|149.8|150.75|145.1|147.6|147.8|146.9|146.2|144.8|142.1|144.8|147.6|146.8|148.05|148.6|146.7|146.65|146.5|145|147.35|147|148.45|148.3|147.55|145.3|143.4|142.95|144.1|145.25|143.35|140.85|141.25|145|146.2|147.8|149.15|150|151.85|152|155.15|148.5|148.15|151.9|148.45|142.95|141.65|140.75|141.5|140.75|138.8|138.65|140.5|141.1|140.1|141.8|141.5|141.1|144.5|147|146.5|146.2|147.45|147.5|148.85|146.95|150|148.15|151.1|149.95|152.2|152.05|149.85|149.55|149.85||147.4|147.1|146.55|143.85|143.75|141.65||144|145.2|146.85|146.5|142.75|146.45|147.1|151|150.35|146.95
05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|35.06|35.97|35.72|35.75|36.35|36.5|36.28|36.41|36.5|38.37|38.37|38.48|38.48|37.9|||37.99|37.83|37.78|37.84|38.24|37.82|37.99|37.54|36.65|36.56|36.53|37.28|36.82|36.57|36.44|36.41|36.35|35.76|35.48|34.84|34.49|34.21|34.74|34.6|34.11|34.52|34.25|34.46|34.67|34.65|34.83|35.14|35.33|35.64|35.33|35.45|35.5|35.48|35.79|36.22|36.7|36.46|36.32|36.5|36.7|37.67|37.59|36.56|36.58|36.3|36.25|36.63|35.2|35.04|34.91|34.67|34.09|34.05|34.13|34.15|34.55||34.1|34.29|||33.96|34.18|34.13|||34.02|33.75|33.45|34.63|34.03|34.23|34.2|34.58|34.61|35.13|35.22|35.44|34.76|35.05|35.43|35.38|35.68|35.7|36.16|36.2|36.12|36.03|36.04|36.28|35.6|35.69|35.65|35.57|35.45|35.54|35.5|35.04|34.96|34.03|34.63|34.4|33.94|34.16|33.5|33.52|33.6|34.43|34.88|35.53|35.01|36.53|37.4|37.93|37.78|37.69|37.97|37.79|37.76|37.39|37.44|36.92|37.71|36.33|35.48|35.65|36.19|35.84|35.5|34.69|34.96|35.2|34.83|33.98|34.39|34.9|34.64|34.06|33.99|34.04|34.17|34.36|33.77|34.19|33.57|33.36|33.3|32.89|32.71|32.93|33.33|33.31|33.5|33.63|32.91|33.08|33.44|33.1|33.27|33.49|33.8|34.02|33.71|33.58|33.24|33.24|33.72|34.02|33.8|33.47|33.62|34.49|34.39|34.59|34.88|35.15|35.3|35.35|35.5|35.62|35.08|34.83|34.57|34.34|33.95|34.02|34.16|34.32|34.53|34.27|34.41|34.37|34.17|34.51|34.24|34.47|33.82|34.32|33.29||33.19|32.95|33.47|31.72|31.09|31.03|32.39|32.71|33.24|33.39|32.8|32.97|32.01|32.19|31.7|32.23|31.68|31.47|30.9|30.32||30.75|30.96|31.74|30.59|30.56|31.23|32.24|32.04|32.11|31.72
05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|8.88|8.904|8.912|8.822|9.232|9.166|9.194|9.542|9.102|9.114|9.18|9.278|9.522|9.674|||9.664|9.612|9.658|9.562|9.51|9.176|9.428|9.09|9.246|9.324|9.54|9.66|9.698|9.67|9.916|9.91|9.676|9.55|9.716|9.576|9.288|8.97|8.99|8.846|8.646|8.744|7.688|7.43|7.508|7.236|7.2|7.372|7.542|7.53|7.11|7.04|7.032|6.948|7.074|6.928|6.792|6.686|6.686|6.42|6.43|6.562|6.368|6.26|6.178|6.29|6.516|6.732|6.75|6.826|6.818|7.116|7.054|7.154|6.954|7.082|7.122|7.132|6.77|6.536|||6.624|6.576|6.666|||6.714|6.532|6.55|6.726|6.826|6.76|6.794|6.712|6.8|6.922|6.818|6.814|6.804|6.93|6.658|6.618|6.586|6.486|6.704|6.682|6.774|6.84|6.434|6.25|6.266|6.362|6.288|6.17|5.726|5.642|5.606|5.594|5.514|5.034|5.06|4.452|4.386|4.285|4.072|3.828|4.066|4.192|4.312|4.429|4.389|4.366|4.477|4.375|4.284|4.135|4.352|4.239|4.347|4.421|4.452|4.32|4.408|4.29|4.248|4.152|4.261|4.131|4.268|4.099|4.173|4.26|4.296|4.344|4.649|4.781|4.777|4.586|4.521|4.56|4.616|4.638|4.632|4.797|4.827|4.813|4.78|4.826|4.92|4.926|4.896|4.987|5.038|5.096|4.93|4.952|5.064|5.114|5.16|5.16|5.214|5.326|5.352|5.176|5.084|5.144|5.412|5.18|5.166|4.932|5.058|5.154|5.418|5.526|5.632|5.674|5.772|5.904|5.766|5.75|5.82|5.74|5.644|5.592|5.576|5.546|5.752|5.846|5.948|5.746|5.854|5.678|5.748|5.808|5.744|5.896|5.82|6.204|6.082|6.188|6.19|6.252|6.458|6.26|6.254|6.192|6.678|6.774|6.896|6.796|6.458|6.392|6.088|5.844|5.592|5.836|5.696|5.688|5.6|5.548|5.564|5.852|5.67|6.224|5.784|5.748|5.764|6.01|6.118|6.23|6.178
05522|7020|/equities/terna|STOXX600/EAFAVALUE|6.178|6.264|6.138|6.14|6.198|6.144|6.112|6.086|6.1|6.106|6.136|6.23|6.198|6.212|||6.414|6.438|6.46|6.542|6.482|6.398|6.328|6.298|6.198|6.166|6.108|6.21|6.256|6.294|6.012|6.028|5.952|5.87|5.8|5.712|5.74|5.66|5.762|5.888|5.768|5.774|5.808|5.87|5.842|5.934|5.98|6.042|6.052|6.158|6.17|6.108|6.12|6.106|6.218|6.192|6.252|6.174|6.06|6.07|5.994|6.134|6.2|6.138|6.084|5.984|6.024|6.094|6.026|6.094|6.092|6.086|6.132|6.076|6.212|6.208|6.23|6.246|6.16|6.232|||6.25|6.278|6.276|||6.164|6.122|5.994|6.124|6.2|6.126|6.07|6.104|6.078|6.108|6.106|6.144|6.122|6.094|6.062|6.17|6.25|6.272|6.332|6.216|6.212|6.254|6.23|6.482|6.322|6.32|6.282|6.266|6.302|6.35|6.336|6.174|6.268|6.098|6.104|6.058|5.958|5.822|5.804|5.768|5.786|5.942|5.944|5.98|5.91|5.92|6.06|6.002|6.068|6.044|6.156|6.142|6.104|5.974|5.988|5.912|5.954|6.028|6.03|6.014|5.974|6.034|6.062|6.018|5.928|5.92|5.862|5.876|6.022|5.978|6.054|6.086|6.02|6.036|6.002|6.036|5.944|6.056|5.964|6.102|6.208|6.036|6.058|6.1|6.166|6.276|6.372|6.438|6.296|6.26|6.354|6.278|6.33|6.306|6.39|6.486|6.316|6.19|6.136|6.12|6.15|6.224|6.28|6.306|6.25|6.4|6.398|6.308|6.296|6.342|6.394|6.38|6.428|6.386|6.28|6.248|6.224|6.208|6.124|6.156|6.31|6.25|6.27|6.21|6.284|6.15|6.118|6.078|6.076|6.006|5.996|6.158|6.156|6.554|6.368|6.292|6.336|6.174|6.042|6.002|6.162|6.184|6.284|6.268|6.37|6.392|6.226|6.11|6.07|5.986|5.746|5.814|5.858|5.69|5.592|5.628|5.5|5.596|5.538|5.644|5.806|5.742|5.658|5.776|5.65
05523|1166527|/equities/thg-holdings|STOXX600|648|642|628|617.5|633.5|668|663|704|701|672.5|668|676|680.5|668|||651|623.5|629.5|620|625.5|618.5|638.5|669|665|654.5|671.5|664|676|653.5|645|674|660|664.5|636.5|653.5|707|708.5|718.5|717.5|708|718.5|714.5|717.5|731|722|716.5|720|748.5|745.5|733|700|708|708|715|720|736|745|745|738|721|730|728.5|750|752|751.5|754|755.5|750|759.5|740|765|785|798|790|796.2|792.8|795|799.4|799.4||780|779.8|762.6|||700|698|700|691|678.2|690|685|669|661|661|660|662.6|667.8|668.4|649|671.6|670|660|628.8|607.2|600|600|595.6|619.8|645|650|647|625.2|647.8|633|611.2|620|607|630|697.2|679.4|674|657.2|634|659.6|669.6|678.8|703.8|694.8|666.6|625|625|612.4|600|584.2|597|595|590|595|597.6|601.8|592|595.4|600|598|603|598.2|603.9|600.4|614|620.2|612.5|609|574.8|592|585|625||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|207|203.65|198.4|206.55|203|208.25|200.5|203.4|203|197.95|199.7|198|194|197.8||||185.15|186.4|189.25|188.35|188.1|187|192.1|190|188.1|182.75|181.6|183.45|180|182.45|184.75|185.1|184.95|175.4|175|180.7|182.5|187|185.3|185.4|187.5|194.6|186.55|186.95|189.15|189.4|192.05|199.4|195.25|197.35|196.4|193.35|195.1|196.9|199.65|202.2|201.75|202.9|200.6|197.5|198.15|200.65|207.3|207.5|210.1|208.5|202.1|206.05|204.75|203.05|202.45|203|204.9|201.9|207.5|201.2|206.15|202|208.35|||211.3|208.85|208.7|||204.5|201.05|197.75|204.15|198.6|195.4|196|193.95|189.3|185.75|184.25|182.8|185.45|183.2|187.1|184.95|184.5|191.45|193.05|191.4|188.4|185.8|185.1|191.85|187.05|187.8|191.7|192.05|195.65|188.6|188|180.4|195.1|200.55|202.05|200.5|192.55|192.45|192.35|189.95|187.3|187.8|190.95|196.1|195.45|197.7|201|205.75|210.2|209.95|208.5|208.9|209.35|202.5|199.55|197.95|200|200.4|197.15|203|201.05|201.8|200.35|193.05|189.5|192|185.9|182.85|187.45|185.5|189.85|186.4|181.65|183|178|182.05|183.65|184|183.7|197.85|201.65|208.05|211.75|207.5|208.2|207.7|202.5|204.5|199.15|198.65|200|194.4|198.65|198.5|200.85|198.85|200.5|197.45|198.5|193.85|195.2|193.05|191.65|186.65|183|185.35|183.9|184.8|180.7|183.95|187.95|185.85|185.8|182.4|179|179.2|173.9|177.7|176.4|175.5|175|173.55|172.05|172.4|172.25|174.65|176.55|175.7|175.5|172.9|172.15|172.65|171.7|175.3|175.85|176.05|173.5|168|169.9|165.7|169.7|166.5|166.65|173.2|175.95|173.7|171||174.55|170|178.8|189.9|185.35|180.2||179.85|181.25|175.25|170.55|166.2|170.35|172.7|172.3|174|174.15
05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|284.5|286.1|285.7|283|286.1|285.9|286.3|288|288|289.1|290.4|289.3|291|287.4||||275.2|277.3|274.7|275.4|290.6|285.9|286.8|287.4|284|284.4|279.4|283.4|278.9|278.7|280|275.8|274.5|269.6|269.9|269.4|272.8|275.4|275.1|274.9|278.9|277.3|275.1|278.9|280|279.6|284|285.7|284.2|281.7|277|279.2|278.3|271.3|276.4|276.2|276.4|273.9|273|268.6|274.3|276.4|286.1|288.1|283|278.9|276.2|276|269.4|268.6|271.5|267.7|261.4|261|262|260.8|248.7|248.5|248.5|||250.6|249.5|249.5|||245.8|246|248.9|251.7|244.7|245.7|244.1|241.5|242.2|243.2|246|248.5|245.3|248.1|249.1|249.8|249.1|251.2|255|253.2|252.7|258.6|265|268.4|262.7|262.2|262.9|263.3|266.1|256.3|258.2|246.6|251|251.7|245.7|245.5|237.1|239.2|237.1|237.5|238.1|238.8|239.6|260.5|284|286.8|291.6|292.5|295.5|293.3|294.6|296.5|296.7|292.3|295.9|296.3|298.4|298|293.3|292.7|291.2|285.7|283.4|275.6|266.3|260.1|259.7|260.3|263.5|264.4|261.2|261.6|261.8|262|260.3|256.5|250.2|254.4|251|260.6|259.3|256.1|255|259.3|260.1|260.1|262.3|261.2|257.6|255.9|258.7|259.3|261|261.4|265|262.5|259.3|256.1|252.9|253.2|254.2|257.8|257|255.7|254.2|262|260.1|260.3|264.8|267.7|269.9|268.2|266.5|271.5|273.7|273.9|277.9|276.6|275.8|271.6|282.3|278.1|273.9|268.6|265|260.8|259.9|256.5|257.8|258|255.3|257.2|253.4|256.3|259.3|263.5|263.9|259.9|263.5|263.9|270.9|274.7|279.2||282.8|279.8|266||264.2|266.9|266.7|266.5|265.8|||263.9|260.3|259.5|251.7|244.3|247.2|253.2|253.2||257.4
05526|19020|/equities/trelleborg|STOXX600|223.4|224.74|220.86|226.04|231.5|232.13|227.06|224.65|225.91|225.15|226.01|227.94|224.82|225.21|||220.5|223.41|223.2|224.56|225.11|224.99|216.82|215.2|221.38|220.71|218.99|219.61|221.21|221.96|221.34|223.51|224|227.41|223.83|216.55|217.73|222.89|219.94|218.35|213.97|217.69|214.35|212.54|211.49|205.68|202.3|203.3|204.85|205.51|203.37|205.18|200.25|196.84|197.8|195.15|197.7|196.86|196.11|192.08|189.9|189.93|189.56|195.09|196.4|201.55|205.61|204.2|200.73|197.18|198.85|197.5|200.23|197.43|195.16|194.22|191.88||183.62|181.5|||182.97|183.55|183.88|||181.6|179.33|175.8|181.5|183.34|181.76|180.47|179.43|175.75|179.99|183.04|180.55|178.68|179.6|178.16|178.91|177.55|177.81|179.3|179.37|180.35|181.5|175.43|174.25|173.62|177.23|177.97|177.41|172.86|170.93|173.93|172.85|170.49|160.9|160.32|159.1|157.08|150.96|149.31|149.31|151.47|157.87|164.53|168.48|167.45|169.22|170.23|168.55|167.38|166.86|170.96|170.18|171.37|170.91|170.45|168.35|167.54|166.65|160.65|161.23|159.77|160.03|159.6|155.63|157.45|161.08|158.77|159.91|163.24|163.77|163.88|162.65|160.6|161.11|162.35|162.03|158.91|156.25|155.6|155.33|152.99|149.53|151.54|153.52|154.67|151.5|150.72|149.48|145.41|146.3|146.72|148.58|148.36|148.43|151.39|150.77|150.64|140.63|139.73|141.53|141.97|138.05|135.7|138.75|138.26|142.3|143.58|146.45|144.44|149.17|147.07|145.93|146.95|139.74|140.77|145.83|144.28|145.6|142.21|140.93|140.9|141.78|141.91|139.78|138.21|135.36|134.24|134.82|134.36|130.77|125.05|133.86|132.15||133.31|132.6|132.95|124.85|128.38|130.65|136.37|136.83|143.98|141.93|137.32|134.63|132.31|130.13|128.01|131.46|132.58|126.16|121.31|120.62||121.44|122.96|119.4|114.01|110.92|114.2|121.02|120.97|121.54|117.51
05527|567|/equities/trygvesta|STOXX600/EAFAVALUE|145|146.4|146.5|145.7|148.2|150.2|147.2|148.4|149.1|150.2|151.4|151.8|149.9|149.8||||149.6|149.8|149|146.5|145.3|145.8|145.4|146.4|146.1|145.5|143.9|147.4|145.1|143.7|143.5|135.4|135.3|134.2|136|136.2|138.9|145.1|143.4|151|153.2|153.3|152.2|154.2|154.9|154.5|156|157.7|158|156.1|153.3|153.3|152.9|150.9|151.7|153.2|153.1|152.9|151|149|152.2|150.7|154|157.5|159.1|156.9|155.8|154.9|153.7|154.7|154.1|153.3|153|154.6|153.9|152.9|149.8|150.1|149.7|||149.5|149.4|148|||146.2|145.8|146.4|148.7|146.2|145.9|143|141.8|138.9|136.4|136.3|136|135.3|136.2|137|139.9|139.3|140.8|140.9|137.4|137.5|136.8|138.5|139.7|140.1|137.4|144.7|147.4|146.2|146.3|147.4|146.7|151.8|150.2|145|144.9|141.2|138.7|138|139.3|138.2|143.1|143.1|147.9|150.1|151.5|155.4|156.1|157.7|157.8|160.8|160.5|161.7|155.8|161.6|161.4|160|160.9|157.7|158.3|156|155.3|155.2|151.1|151.4|152.1|151.2|151.4|152.5|152.2|152.2|151.1|150.4|150.8|151.2|150.7|145.8|147.6|145.4|150.1|150.9|148.4|149|150.7|152.2|151.3|151.8|152.5|150.6|149.3|150.4|149|149.7|149.5|152|150.1|147.4|147.3|145.2|146|145.4|147.1|147.5|144.8|145.2|148.3|148.9|147.9|149.2|151.2|152.8|153.1|153.6|152.6|155|152.8|153.9|152.7|152.6|148.7|155.8|153.8|153.9|152.2|150.2|146.9|149.4|144.9|144|146.7|144.3|145.4|143.1|143.9|141.7|143.9|143|137.8|150.6|150.8|152.3|151|153.7||155.3|154.4|147.6||146.2|146.6|146.6|145.5|144.6|||143.1|141.9|139.5|136.9|136.1|138.5|140|143||142
05528|547|/equities/ucb|STOXX600/EAFAVALUE|80.08|83.58|82.86|81.92|83.08|82.24|80.9|79.6|78.96|79.26|80.94|81|81.12|81.28|||81|81.12|81.3|81.22|80.5|79.64|78.88|79.5|81.36|79.42|79.22|78.64|79.66|79.42|78.82|79.8|79.9|80.32|78.46|77.54|80.5|81|83.58|84.08|82.44|86|81.32|79.78|81.94|83.62|84.62|86.42|87.08|88.18|87.72|87.1|87.68|88.34|87.62|87.86|87.8|86.72|86.92|85.78|85.52|86.9|86.46|88.52|88.14|87.58|87.04|87.04|86.36|86.08|86.84|88.1|87.78|85.84|86.6|87.14|85.34|85.86|86.04|86.56||84.48|85.68|86.48|84.86||84.68|84.54|85.3|85.74|86.76|87.3|87.48|86.62|87.4|87.5|89.02|88.1|88.68|87.94|88.68|88.26|88.84|87.92|89.56|90.54|90.84|91.54|91.06|91.4|91.78|90.94|91.2|92.6|92.96|93.36|94.16|96.98|96.1|95.26|95|95.18|95.92|91.16|88.84|84.7|86.48|86.7|89.76|90.78|90.48|90.72|89.8|92.2|92.52|94.56|93.16|94.48|95.84|97.08|97.84|96.54|94.88|96.68|99.5|97.64|97.7|97|97.64|98.64|97.78|97.34|99.9|95.72|97.3|99|98|98.1|96.74|95.8|97.18|97.6|98.7|97.14|99.28|96.16|96.58|99.88|98.5|99.52|99.02|98.96|100.75|101.4|101.1|99.3|100.85|102.25|102.15|103.25|102.4|104|105.05|104.6|102.85|103.55|103.5|105.55|106.75|108.15|108.85|112.85|110.1|112|110.75|109.95|110.9|110.4|110.85|112.85|113.25|111.5|111.6|110.15|110|107.15|107.9|106.7|107.5|107|105.45|104.5|103.8|103.1|102|103.4|104.4|102.75|106.75|105.5|101.1|103.5|106.35|106.95|100.85|87.72|87.8|89.96|89.38|87.24|88.76|89.5|88.36|88.7|89.24|90|88.44|86.78|82.88|82.84|81.76|80.72|81.84|82.92|83.68|82.82|82.9|84.18|85.94|84.44|84.3|83.64
05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|49.81|50.2|47.65|47.05|47.75|47.47|47.54|47.29|46.66|46.75|46.08|46|46.28|46|||46.51|45.23|45.2|44.56|44.93|44.48|45.08|45.88|44.82|41.15|43.1|42.48|42.75|45.44|46|47.18|47.69|47.56|49.07|47.05|47.4|48.76|49.11|49.17|48.66|48.96|48.6|48|47.66|48.02|46.37|47.03|47.97|48.12|47.58|48|47.47|47.07|47.1|47.05|48.01|47.74|48.4|47.7|46.77|46.42|47.88|49.2|48.18|47.56|48.58|47|46|46.75|45.4|45.73|44.94|44.83|44.35|44.06|42.72|41.93|40.98|40.15||39.29|39.75|39.41|39.23||38.6|38.66|38.83|38.48|39.06|39.22|38.99|39.35|36.9|36.6|36.58|37.45|37.61|37|36.99|36.73|37.29|38.59|37.57|38.31|37.85|37.54|38.69|35.65|35.81|35.66|36.39|36.35|35.57|34.89|34.11|34.19|34.24|33.26|32.12|32.22|31.67|31.23|30.5|33.04|33.15|33.1|34.6|34.32|34.78|34.25|33.96|34.8|36.42|37.08|36.74|37.38|37.12|38.02|37.67|37.29|36.96|36.12|37.05|36.62|36.32|35.55|36.46|35.33|34.91|35.35|37.87|39.06|38.71|41.2|40.31|40.4|39.57|39.24|40.12|39.59|39.54|39|39.84|38.93|38.52|39.45|38.44|38.49|38.49|38.66|39.16|38.38|38.84|38.39|38.86|39.85|39.59|39.21|38.76|39.29|38.97|38.15|38.48|37.98|37.48|38.07|39|40.03|39.94|43.65|44.91|45.07|44.9|44.77|45.46|45.42|45.69|44.55|43.92|43.76|42.86|44.33|44.76|43.38|43.2|43.66|43.99|44.02|42.56|43.15|42.06|41.91|41.7|41.46|42.19|41.56|42.71|42.68|42.86|42.95|43.56|42.84|43.49|41.73|41.32|43.16|43.07|43.76|42.78|42.46|41.48|41.52|40.86|39.84|40.4|39.85|40.78|39.24|39.7|38.26|36.3|34.6|37.66|36.57|37.33|37.8|37.85|37.38|36.97|36.59
05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|8.085|8.058|8.116|8.18|8.625|8.519|8.429|8.526|8.621|8.638|8.557|8.661|8.962|9.009|||9.015|9.013|9.141|8.961|9.083|9.074|9.087|9.01|9.076|9.184|9.509|9.472|9.306|9.119|9.16|9.041|9.156|9.178|9.348|8.925|8.902|9.037|8.815|8.846|8.54|8.734|8.743|8.51|8.331|8.346|8.137|8.3|8.467|8.488|8.396|8.433|8.708|8.637|8.683|8.459|8.279|8.068|7.744|7.668|7.557|7.727|7.69|7.75|7.42|7.749|8.005|8.109|7.783|7.771|7.701|7.844|7.956|8.027|8.036|8.178|8.032|7.957|7.5|7.583|||7.648|7.696|7.699|||7.692|7.524|7.419|7.721|7.786|7.801|7.89|7.694|7.824|7.9|8.029|7.92|8.034|8.13|8.022|7.983|7.95|8.643|9.094|9.07|9.299|9.2|8.757|8.47|8.401|8.505|8.43|8.295|8.112|7.988|8.098|8.14|7.74|6.806|7.022|7.01|6.864|6.606|6.401|6.262|6.318|6.58|6.85|6.947|6.815|6.79|7.056|6.896|6.866|6.822|7.053|7.077|7.346|7.418|7.545|7.367|7.45|7.062|6.949|6.958|7.045|7.023|7.107|6.74|6.899|6.745|6.964|7.097|7.564|7.808|7.92|7.95|8.087|8.056|8.222|8.12|7.866|8.17|8.122|8.02|8.07|8.151|8.25|8.447|8.165|8.32|8.248|8.297|8.124|8.177|8.328|8.16|8.135|8.26|8.226|8.36|8.251|7.868|7.731|7.766|8.079|8.006|7.752|7.721|7.819|8.225|8.465|8.562|8.681|8.751|8.973|8.964|8.838|8.81|8.807|8.77|8.665|8.702|8.52|8.298|8.594|8.673|8.738|8.422|8.568|8.112|8.188|8.259|7.909|8.053|8.069|8.427|8.241|8.255|8.24|8.398|8.418|7.895|7.942|7.951|8.63|8.925|9.269|8.919|8.515|8.45|8.035|7.906|7.666|7.665|7.404|7.073|6.772|6.73|6.45|6.53|6.491|6.58|6.213|6.284|6.4|6.656|6.615|6.58|6.496
05531|989550|/equities/unilever-ord|STOXX600|50.545|50.9628|51.3109|51.1824|51.3859|51.4234|51.4234|50.8503|51.0003|51.0056|51.0967|51.5412|51.252|51.1395|||50.6843|50.9681|50.9039|51.4823|50.695|50.6628|50.4379|50.695|49.9666|49.2488|50.0897|50.2665|50.2022|49.431|49.2221|48.9918|49.3238|48.9757|48.4133|48.3062|47.8884|47.251|47.1761|46.7636|46.1209|47.2671|47.7492|48.6008|47.4546|48.4454|49.0721|49.0667|49.2917|48.9275|48.4669|47.6635|48.1026|48.3115|48.3383|48.7936|49.7095|52.7249|52.2107|51.8144|51.3109|52.425|53.0624|53.4908|53.7747|52.6446|52.6874|52.5375|52.7089|52.5375|52.8695|52.5053|52.2054|51.8733|52.5214|52.8642|52.591|52.832|52.5321|52.9284||53.0945|53.3034|52.7571|52.034||51.2306|51.1181|50.8771|50.1915|51.3323|51.418|51.9536|50.8985|51.2467|51.6537|51.4877|51.5627|51.4341|51.0538|51.418|50.8128|51.9536|52.8588|54.4389|50.26|50.96|51.02|48.5|48.66|49.66|49.55|50.32|50.64|51.48|52.58|52.96|53.22|52.02|52.22|51.58|51.38|51.34|50.32|49.37|48.55|49.05|49.71|51.3|50.6|51.1|51.52|51.46|52.2|52.1|52.64|52.26|53.12|52.94|52.9|52.7|51.82|51.78|51.84|52.34|52.4|51.72|51.5|51.7|52.18|51.04|50.58|50.96|50.56|49.84|50.98|52.02|52.08|52|51.42|51.58|51.2|51.48|49.69|49.54|48.82|49.83|49.95|48.69|48.51|48.98|50.02|49.71|49.47|49.73|49.16|49.42|49.58|49.03|49.41|49.5|49.84|49.99|49.02|49.46|49.28|49.89|50.72|51.02|51.16|50.08|50.82|51.74|51.1|50.7|50.54|50.5|46.86|47.54|47.3|47.4|46.99|47.45|46.8|46.88|46.28|46.44|46.66|46.92|47.56|47.36|48.46|47.48|47.25|47.83|49.07|48.75|48.82|49.51|49.5|50.5|49.25|49.54|48.68|46.98|47.33|47.39|47.16|46.85|47.4|47.85|47.25|47.52|46.62|46.66|46.49|46.23|45.17|44.4|44.88|44.05|44.28|44.48|44.34|45.23|44.33|44.35|45.45|45.87|45.47|45|44.7
05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|32.94|32.58|32.56|31.9|32.38|32.21|31.71|30.56|30.88|31|31.38|31.32|31.12|31.22|||30.97|30.63|32.83|32.53|32.62|32.11|31.94|31.78|31.53|32.16|32.2|31.69|31.9|32.19|32.69|32.76|32.86|33.19|33.28|32.27|32.62|32.95|32.27|32.06|31.6|32.4|32.24|31.38|31.58|31.97|31.84|32.44|33.14|32.5|32.15|32.13|31.57|31.09|31.27|30.67|30.7|30.53|30.14|29.61|29.49|29.9|30.1|30.88|30.75|31.18|31.37|30.88|30.61|31.07|30.67|30.9|31.81|31.75|31.32|31.45|31.58||29.87|30.43|||30.47|30.53|30.33|||29.85|29.72|29.58|30.2|30.17|30.47|30.08|29.28|29.14|28.98|29.29|29.27|29.03|28.27|28.45|28.84|29.04|27.62|28.3|27.53|27.06|27.32|26.98|26.61|26.5|26.99|26.68|26.54|26.4|26.35|26.85|26.7|26.14|25.15|24.95|25.01|24.89|24.33|24.26|23.93|24.28|24.88|25.62|25.81|25.89|26.04|26.02|26.55|26.34|25.83|26.28|26.18|26.62|26.16|25.95|26.34|26.3|26.24|26.01|25.89|25.99|26.14|26.61|25.7|26.04|26.42|26.1|26.13|27.25|27.28|27.48|26.29|26.32|26.6|26.34|26.32|26.03|26.42|26.3|25.91|25.74|25.23|25.41|25.25|25.55|25.48|24.74|24.11|23.68|23.47|23.5|23.48|23.41|23.05|23.13|23.15|23.06|22.94|22.89|22.9|23.17|23|23.11|22.63|23.03|23.82|23.88|24.57|24.63|24.49|24.2|24.18|24.04|24.01|23.62|24.02|24.2|24.1|24.08|24.36|24.88|25.3|25.8|25.48|25.55|25.65|25.72|25.62|25.58|25.84|26.29|26.52|26.55||26.53|26.61|26.47|25.85|25.73|25.36|26.2|27.04|27.33|27.28|26.86|26.87|26.36|26.24|25.97|26.07|25.91|25.75|25.11|25.18||25.54|25.5|25.33|23.75|23.8|24.47|24.79|24.87|25.33|25.16
05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|35.96|34.45|33.45|33.64|34.4|33.97|32.87|32.46|33.13|32.13|32.5|32.28|31.56|31.68|||31.36|31.01|30.92|30.07|30.07|29.67|29.45|30.41|30.83|30.82|30.79|30.17|30.41|30.2|30.08|30.07|28.6|28.47|28.6|27.87|28.03|29.2|28.67|28.6|27.82|28.6|27.98|27.18|27.54|27.59|27.39|27.48|27.98|27.5|27.73|27.71|27.05|26.84|27.25|27.35|28.02|26.84|26.64|26.43|26.45|27.02|27.18|26.34|26.38|26.4|26.55|26.32|25.84|25.21|24.71|24.8|24.13|24.18|23.63|23.87|23.45||23.12|23.68|||23.36|23.29|22.97|||22.57|22.54|21.86|22.72|22.42|22.89|22.17|22.02|22|22.53|22.18|21.72|21.53|21.59|21.66|21.72|21.78|21.21|21.45|21.6|21.48|21.3|21.2|21.21|21.29|22.01|22.22|22.44|21.67|21.45|21.81|22.5|22.12|21.17|21.26|20.99|20.83|20.53|20.48|19.93|20.12|20.25|20.5|20.42|20.28|20.07|20.41|20.74|20.78|20.53|21.16|21.06|21.26|21.32|21.42|20.8|20.89|20.93|20.78|21.15|21.13|21.63|22.74|22.34|22.25|22.42|22.75|22.32|23.36|23.35|23.3|23.18|22.75|23.1|23.29|23.54|22.59|22.93|22.55|21.95|22.29|22.6|22.92|22.8|23.46|23.81|23.36|23.35|22.9|23.03|23.38|23|23.06|23.12|23.65|24.33|24.18|23.7|23.85|23.72|24|23.55|24.3|23.71|23.63|24.22|24.1|24.5|24|22.65|23.29|22.88|22.58|22.66|22.52|22.5|23.81|23.94|23.2|23.34|23.42|23.94|24.15|23.43|23.41|23.13|23.23|23.18|22.79|23.06|22.45|23.11|22.52||22.6|23.07|24.49|23.48|23.19|23.34|24.25|24.5|24.71|24.33|24.06|24.37|23.82|23.56|23.38|23.61|23.15|22.88|22.53|22.24||22.19|21.67|21.45|20.25|19.99|20.58|21.26|21.55|21.6|21.32
05534|612|/equities/verbund|STOXX600/EAFAGROWTH|69.05|66.7|63.15|63.15|65|66|64.6|65.3|64.25|62.95|61.95|61.6|62.4|63.25|||63.2|62|60.6|61.2|60.8|59.8|61.5|63.7|61.2|59.85|61.35|61.8|67.1|66.05|66.15|66.95|64.25|62.85|60.8|59.6|60.7|61.2|64.45|64.6|63.2|64|64.45|65.2|64.95|67.05|68.1|69.95|69.6|70|69.65|76.5|75.15|75.65|79|81.65|78.8|79.55|77.75|76.6|74.4|75.65|75.05|76|79.2|80.25|79|76.6|77.25|73.8|74.8|77.2|75.95|73.95|75.3|78.25|76|74.1|70.8|71|||69.85|69.05|69.6|||66.5|65|62.75|62.95|63.7|64.05|62.45|59.65|59.3|60|59.7|58.85|58.95|58.75|58.55|58.35|60|58.85|59|56.05|56.5|56.35|56.05|56.15|56|55.15|54.9|54.5|54.2|54.15|54.9|53.65|54.35|53.25|54.2|51.85|50.6|49.9|49.38|48.76|49.78|51.6||52.15|51.85|51.65|53.05|52.4|52.1|52.65|54.8|53.15|53.35|52|51.7|50.3|49.44|49.2|47.82|47.4|46.68|47.02|46.74|46.34|45.98|45.34|45.4|45.3|46.18|46.04|46.2|46.22|44.76|44.8|44.06|44.74|44.22|45.42|44.54|45.38|46.52|45.24|45|45.5|45|45.28|45.88|45.72|44.78|44.14|44.42|44.66|45|45.4|46.46|46.7|45.66|45.3|44.72|43.92|44.42|44.82|45.08|44.54|44.14|44.62|44.6|43.82|44.6|45.34|44.72|44.26|44.32|43.52|44.26|43.48|42.88|43.08|41.12|42.14|41.42|41.9|42.8|40.62|40.68|41.06|39.86|39.08|38.38|38.56|37.52|39.64|39.46|40.74|40.46|39.6|39.76|38.46|39|38.68|40.72|41.22|41.94|40.58|41.48|41.48|40.88||40.04|39.52|38.72|39.26|38.48|37.46|37.4|37.68|36.86|40.94|40.58|40.72|42.76|44.5|44.64|44.66|42.44
05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|262.8|265.6|241|236.3|244.5|248|242.6|237.8|240|240|251|250.8|245|249.8||||260.4|249|243.4|237.4|227.7|226.5|230.1|227.1|223.1|219.5|220.6|234.2|233|234.6|237.8|229.9|227.5|213.3|208.5|217|218|229.8|234.7|230.9|236.7|226|237.6|246.1|254.9|259.5|267.1|273.3|264.2|260.2|260|245.7|255.6|265.8|267.2|267.8|275.2|270.6|265.6|266.8|272|265.3|281|291|292.6|297.9|286.6|285.1|275.2|272.6|289.2|291.8|285.1|304.3|312|312|302|292.7|295.3|||287.9|291.8|295|||278.2|280.6|270|266.6|262|258.3|257.6|253.7|250.3|244.6|248.7|248|247.9|242.4|239.1|248.4|248.6|255.1|246.8|237.6|238.7|238.4|245.6|248.4|238.4|233|231.3|231.2|234.5|237.1|235.5|226.8|223.9|230.3|230.5|215|222.8|214.3|218.2|219.1|203.6|208|206|212.4|211.8|217.6|223.6|224.5|226.6|226|231.6|226|226.2|218|221.7|219.5|212.6|215.1|209.9|210|206|197.8|194.9|191.4|191.6|193.6|191.8|193|195.2|194.8|193.6|190|188.8|188.3|188.3|191|184|191|184.9|193.7|195.3|187.6|189.7|188.5|188.7|192.4|189.4|190.5|185.9|183.5|185.4|185.2|186.8|185.8|186.6|183.6|185.4|169.4|171.3|168|168.5|165.4|166.6|162.4|163.4|161.5|166.5|168.8|169.6|173|169.8|169.3|165|160|157.9|156.7|147.4|151.8|148.5|149.9|147.1|143.5|142|141.1|142.3|139.8|135.1|133|132.8|132.2|134.8|137|134.6|132.7|132.8|136.1|135.7|134.1|132.5|133.4|140.6|144|141||140.3|140.8|138.8||136.8|133.5|130.8|134.8|131.4|||126.2|125.3|125.6|121.6|118.6|123.2|124.4|121.6||118.7
05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|36.74|36.2|36.1|36.1|37.1|37.34|36.82|36.52|36.46|36.26|36.1|35.8|36.14|36.6|||35.78|35.33|35.54|34.78|34.79|33.95|34.76|34.18|34.9|34.9|35.21|34.74|35.39|35.4|35.18|35|34.76|35|35.26|34.45|34.6|34.74|34.05|33.8|32.84|32.91|33.09|32.25|31.98|32.19|31.48|31.56|31.27|31.24|31.08|31.57|31.8|31.23|31.69|31.27|31.01|30.6|30.86|30.69|30.12|30.64|30.33|31.43|31.46|31.69|32.22|31.75|31.3|31.8|30.6|31.25|30.89|30.9|30.63|30.87|31.42|30.5|30|29.75|||29.3|29.41|29.34|||29.34|29.24|29.16|29.73|29.59|29.15|28.72|28.13|27.94|28.09|28.15|27.75|27.96|28|27.52|27.1|27.36|26.84|26.93|26.89|27|27.06|26.22|25.77|25.79|26.22|26.28|26.14|25.62|25.55|25.85|25.46|25.22|25|24.65|24.46|24.24|24.09|23.85|23.78|23.87|24.66||25.2|24.95|24.98|25|24.25|24.25|24.04|24.19|23.75|23.96|23.92|23.95|23.81|23.16|22.94|22.52|22.4|22.5|22.26|22.19|21.66|21.79|22.18|21.6|21.77|22.45|22.38|22.36|22.02|21.9|21.86|21.92|21.87|21.56|21.85|21.63|21|20.99|20.86|20.81|20.83|20.62|20.84|20.92|20.96|20.56|20.79|21.32|21.19|21.12|20.96|21.26|21.46|20.83|20.2|19.85|19.84|20.04|19.35|19.045|18.745|18.26|18.615|19.155|19.335|19.41|19.705|19.525|19.805|19.525|19.67|19.7|19.94|19.645|19.725|19.265|19.29|19.665|20.03|19.725|19.165|19.16|18.795|19.145|19.195|18.79|18.965|19.145|19.915|19.23|19.595|19.81|20.04|19.73|19.405|19.26|18.805|19.53|20.42|20.78|20.27|19.895|19.52|18.39||17.535|18.25|17.885|17.71|17.235|17.115|16.735|17.19|16.97|18.725|17.67|17.56|17.78|18.12|18.525|18.955|18.86
05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|202.11|199.82|194.99|195.37|202.11|206.94|200.2|195.04|199.29|197.66|202.35|202.11|200.72|202.97|||201.06|211.14|212.58|214.1|218.6|214.96|215.44|208.27|224.05|224.14|228.25|226.34|226.91|225.38|227.01|225.96|226.91|225|220.6|214.58|215.16|216.4|211.91|210.66|206.74|208.27|211.72|203.88|206.46|206.94|200.72|202.73|201.68|201.87|200.91|204.16|203.4|203.78|202.63|200.34|205.69|203.59|204.16|200.25|197.66|199.29|198.62|204.55|203.4|207.8|207.6|207.41|203.11|203.49|201.3|205.02|205.5|206.46|201.01|201.77|201.39||191.74|188.87|||185.24|188.01|187.05|||185.86|185.96|185.05|189.59|187.68|187.87|188.25|183.8|183.33|183.28|185.53|185.72|184.62|186.53|186.29|186.24|189.64|186.19|191.07|190.78|191.93|194.32|190.64|192.03|191.02|191.36|191.26|190.16|185.43|183.52|183.95|185.14|189.11|181.65|180.79|175.58|172.05|171.52|165.5|163.54|161.3|166.03|168.99|175.35|173.96|172|176.45|177.07|174.68|169.09|173.05|172.81|175.01|172.57|174.63|173.82|171.9|171.9|165.31|167.08|165.41|166.46|168.18|159.34|159.53|161.73|159.91|157.66|163.45|162.97|163.92|163.21|164.55|165.55|165.36|164.11|162.11|163.64|163.59|160.87|159.86|157.85|158|158|158.33|157.71|155.8|157.19|153.27|154.32|157.71|155.94|155.7|152.21|155.89|156.52|156.95|152.93|151.02|151.69|151.5|149.25|148.49|144.23|147.48|151.59|149.11|151.98|150.69|152.45|153.03|150.45|152.5|153.03|151.74|154.27|150.49|151.02|146.53|145.33|146.53|148.34|146.58|142.23|142.23|140.65|139.45|141.03|138.02|137.3|137.3|142.56|142.7||140.79|141.03|138.93|130.47|130.76|130.18|139.5|143.23|145.67|146.24|141.18|140.7|135.97|132.24|127.36|130.95|130.8|128.8|124.26|119.96||121.53|121.77|120.39|114.08|111.78|113.46|118.24|118.67|121.06|116.85
05538|6903|/equities/vopak|STOXX600/EAFAVALUE|37.85|38.77|39.9|41.49|41.51|41.17|41.05|41.55|41.1|40.76|41.73|41.58|42.19|41.86|||42.42|42.45|42.43|42.63|42.55|42.06|42|41.63|41.51|41.55|41.07|41.36|41.39|41|40.85|41.07|40.82|40.16|40.28|40.66|40.55|40.06|39.68|39.81|39.51|40.32|39.75|40.23|40.6|40.85|40.71|42.24|44.4|44.1|43.71|43.57|43.2|43.4|42.36|42.65|42.2|42.6|42.73|42.11|41.69|41.58|42.37|41.99|41.98|42.06|42.45|42.27|42.08|43.06|42.93|42.8|43.26|42.31|41.82|42.06|41.81|42.08|42.34|43.28||42.99|43.14|43.46|43.08||42.8|42.9|42.78|42.78|43.11|43.28|43.73|42.92|42.67|43.56|43.77|43.73|43.81|43.79|43.86|44.39|44.42|44.39|44.03|45.74|45.25|45.33|44.46|44.53|44.77|44.23|44.05|44.08|44.28|44.75|45.25|44.19|44.4|45.8|46.41|46.84|46.83|46.5|45.71|44.63|44.65|44.57|45.36|45.47|46.53|46.5|47.19|47.59|47.61|47.79|47.61|48.44|48.23|48.46|47.75|46.97|46.74|47.67|47.58|47.13|47.54|48.06|48.44|48.74|48.96|48.5|49.32|49.78|48.82|49.09|48.58|47.67|47.22|47.42|47.01|47.34|47.12|46.39|46.49|46.19|47.06|46.91|46.6|46.02|46.4|46.5|46.81|47.17|47.34|46.92|47|47.29|47.22|47.43|47.42|47.35|47.7|47.32|46.47|46.17|46.34|46.71|46.52|46.39|46.35|46.36|47.87|48.45|47.57|47.57|47.67|47.94|48.56|48.87|48.92|49.2|48.92|49.67|48.75|48.52|48.32|48.38|48.19|47.79|47.41|47.78|47.75|47.08|47.8|47.83|48.3|48.02|49.1|49.19|49.4|49.04|48.76|49.01|47.71|47.83|49.29|49.13|48.61|47.8|48.23|48.95|48.47|48.08|48.77|49.31|48.75|48.32|48.22|47.4|47.92|47.76|48.19|48.55|48.75|48.73|48.05|48.32|49.35|49.69|49.87|50.36
05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|29.88|30.1|29.88|30.3|29.62|29.4|29.32|29.52|29.52|28.84|29.04|29.06|28.9|28.66|||28.52|28.18|27.98|28.24|28.22|27.58|28.5|28.02|27.78|27.26|27.12|27.02|27.66|27.64|27.4|27.76|27.26|27.14|26.94|26.98|27.7|27.84|28.3|28.46|28.34|28.8|28.58|28.62|28.54|28.76|28.46|28.88|28.88|28.96|29.06|29.16|28.92|29.16|29.24|29.08|29.12|30.24|30|29.64|29.64|28.38|28.56|29.16|29.04|29.36|29.14|29.28|29.22|29.02|28.16|28.2|28.24|28.34|28.44|28.66|28.36|28.52|28.84|28.78||28.26|28.46|28.6|28.28||28.14|28.16|27.96|27.58|27.54|27.98|28.18|27.5|27.72|27.96|27.84|27.72|27.92|27.34|27.42|27.88|27.4|28.12|28.4|28.18|27.72|28|27.78|28.16|28.92|28.82|28.72|28.62|28.96|28.86|29.68|28.64|28.66|30.52|30.92|30.76|30.3|29.44|28.8|28.72|28.24|27.38|28.2|28.4|29.02|29.26|29.82|29.96|30.26|29.82|30.44|30.68|30.58|30.4|30.4|30.36|30.48|31.08|31.28|31.42|31.26|31.06|30.62|30.26|29.98|29.86|29.64|29.96|30.18|31.1|30.7|30.16|29.75|29.45|29.405|29.455|29.71|29.61|29.765|29.37|30.435|30.23|29.845|29.6|29.61|29.355|29.795|29.22|29.69|29.85|29.755|28.65|28.865|29.2|28.885|28.85|28.5|28.49|28.415|28.415|28.05|27.75|27.625|27.36|27.15|26.97|27.04|26.53|26.005|25.865|26.105|26.325|25.8|25.54|24.645|24.76|24.785|25.46|25.62|25.395|25.2|25.275|25.2|25.275|24.92|25.06|24.745|24.3|24.22|24.595|24.435|24.85|24.98|24.65|24.525|24.96|24.975|24.675|24.335|24.565|23.7|23.87|24.17|24.385|24.865|25.075|24.925|24.435|23.74|23.705|24.04|23.885|23.735|24.145|23.75|23.265|23.205|23.365|23.9|23|23.25|23.15|23.2|23.53|23.4|23.375
05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|11.035|10.31|8.954|8.876|9.248|9.21|9.182|9.118|9.098|9.05|9.042|9.166|9|9.02|||8.9|8.934|8.984|8.87|8.786|8.722|9.032|8.854|9.044|9.15|9.25|9.102|9.04|9.042|9.066|9.168|9.394|9.4|9.316|9.124|9.436|9.718|9.758|9.776|9.502|9.586|9.32|9.008|8.832|8.688|8.35|8.36|8.36|8.344|8.54|8.468|8.474|8.35|8.3|8.278|8.202|7.99|7.966|8|8.106|8.11|8.712|8.584|8.436|8.704|8.85|9.008|9.006|8.998|8.752|8.978|8.74|8.714|8.554|8.6|8.338||8.232|8.074|||8.15|8.242|8.236|||8.12|8.012|7.828|8.05|8.08|8.28|8.276|8.206|8.13|8.346|8.426|8.384|8.344|8.186|8.284|8.06|8.08|7.882|8.052|8.16|8.256|8.54|8.168|7.88|7.8|7.974|8.02|7.812|7.584|7.584|7.812|7.96|7.92|7.024|7.048|6.952|6.954|6.85|6.822|6.748|6.728|6.76|7.074|7.438|7.382|7.42|7.452|7.248|7.156|7.09|7.168|7.17|7.416|7.28|7.27|7.05|6.826|6.69|6.522|6.7|6.718|6.622|6.606|6.306|6.316|6.312|6.54|6.542|6.86|7.04|7.06|6.92|6.872|6.792|6.822|6.896|6.906|7|6.96|6.97|6.99|7.028|7.164|7.146|7.06|7.108|7.068|7.144|7.048|7.042|7.188|7.162|7.248|7.166|7.354|7.44|7.594|7.292|7.122|7.316|7.358|7.25|7.23|7.08|7.074|7.192|7.29|7.354|7.452|7.686|7.694|7.73|7.73|7.512|7.684|7.55|7.468|7.396|7.086|7.08|7.372|7.604|7.51|7.254|7.332|7.182|7.358|7.39|7.228|7.25|7.124|7.302|7.258||7.512|7.438|7.414|7.166|7.218|7.218|7.76|8.004|8.332|8.13|7.694|7.682|7.488|7.318|7.024|7.38|7.516|7.108|6.784|6.7||6.906|6.926|6.78|6.44|6.43|6.428|6.822|6.63|6.708|6.68
05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|32.54|32.5|32.34|31.82|32|32.3|32.08|31.76|32|32|32.08|32.06|31.82|31.84|||31.58|31.2|31.14|30.94|31.16|30.9|30.38|30.5|30.46|30.74|30.82|30.92|30.78|30.58|30.38|30.5|30.08|30.14|30.12|28.94|29.14|29.3|28.76|28.12|27.68|28.28|28.62|28.66|28.3|28.24|28.34|28.44|29.1|29.5|28.86|28.58|28.54|29|29.06|29.1|29.06|29|28.8|28.7|28.04|28.08|28.12|28.7|28.84|29.18|29|28.96|28.86|28.9|28.18|28.76|28.68|28.64|27.92|28.08|27.98|27.02|26.46|26.16|||26.08|26.08|25.58|||25.64|25.8|25.34|25.74|24.82|24.84|24.9|24.74|24.26|23.8|24.3|23.9|24.16|24.6|23.9|23.96|24.34|23.24|23.64|24.08|24.38|24.56|24.5|24.52|24.4|24.9|25|25.28|24.46|24.56|24.48|24.32|23.96|22.86|23.56|23|22.58|21.72|21.66|21.46|21.5|22.72||24.14|23.74|24.14|24.24|24.76|25.46|24.56|24.78|24.56|24.4|24.2|23.86|23.24|23.04|22.76|22.94|22.04|22.54|22.08|21.96|21.32|21.44|21.6|21.74|21.66|23.36|23.84|24|23.34|23.52|23.34|23.32|23.52|23.4|23.44|23.08|23.4|23.48|23|22.62|22.86|22.98|22.46|22.88|23.2|22.72|21.84|21.82|21.88|21.84|21.7|22.58|21.62|20.7|20.56|20.44|20.12|19.84|19.88|19.69|19.47|19.34|19.73|20.32|20.98|20.38|20.86|21.16|21.08|20.82|20.66|20.1|20.5|20.36|20.46|20.1|20.26|20|20.28|20.4|19.97|19.9|19.65|19.39|19.51|19.19|19.09|18.94|19.79|19.27|19.45|19.76|19.63|19.71|18.95|19.06|18.8|19.81|20.44|21.18|21.12|19.87|19.5|18.81||18|18.29|18.32|18.5|18.52|18.37|17.82|17.95|17.19|17.98|17.15|16.53|16.19|16.05|16.1|16.85|16.7
05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|77.08|77.44|77.12|76.88|76.78|76.86|76.3|75.98|76.38|76.22|76.12|76.22|75|75.14|||74.76|74.12|73.66|73.78|72.7|72.58|72|72.04|71.02|70.52|70.3|70.14|70.18|69.5|68.26|68.62|69.08|68.36|67.36|66.06|66.68|66.08|66.74|65.98|65.68|65.52|63.88|68.14|68.52|69.5|70.02|70.16|70.6|70.14|70.46|69.14|68.58|69.18|68.68|68.76|69.76|69.86|71|69.74|68.44|69.78|69.8|69.32|69.72|69.74|69.8|70.14|70.02|70|70.1|69.72|69.6|68.84|70.24|70.66|69.68|69.72|69.68|70.86||69.06|69.9|70.5|69.38||68.66|68.8|69.1|68.68|69.36|68.36|68.24|67.72|68.16|68.82|68.74|69.42|69.58|67.68|68.5|68.16|68.78|69.74|70.3|69.76|69.92|69.7|69.88|70.9|72.28|71.14|70.48|70.1|70.92|73.48|74.14|74.1|73.74|74.86|76.72|77.78|76.08|72.88|71.14|69.58|69.8|69.58|70.66|70.44|71.34|71.62|71.76|72.24|73|73.2|72.04|73.1|73.88|73.62|72.7|71.9|71.42|72.1|72.9|72.94|72.92|72.84|73.28|73.4|73.18|72.58|73.02|71.76|72.32|72.88|72.92|73.26|72.04|71.3|71.9|71.56|71.62|69.6|69.66|68.2|68.52|70.24|68.68|68.8|69.18|69.82|70.24|70.4|71.32|70.88|70.34|70.58|69.88|70.16|69.54|70.54|70.7|69.58|69.04|68.92|68.78|70.06|67.84|68.58|66.86|67.8|68.24|67.96|67.76|67.36|69.08|69.1|70.72|71.5|70.9|71.04|70.38|69.72|70.3|69.98|69.64|70.52|69.78|70.1|69.96|69.94|70.32|69.52|68.38|68.12|67.48|67.46|69.5|68.72|68.3|68.04|68.16|67.18|66|66.6|66.78|68.2|67.5|66.82|67.76|68.84|68.88|68.88|69.8|71.68|69.36|67.16|67.06|68.52|67.58|67.06|66.6|66.86|67.2|65.04|64.04|65.8|66.26|67.02|67.48|66.84
05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|427.9|441.2|438.1|436.1|440.2|442.1|438.2|430.1|428.6|426.5|426.7|432.3|434.5|438.7||||444.8|447.2|448.5|444|438|431.9|436.7|441|438|436.9|433.7|433.2|432.1|438.1|439|432.5|431|432.1|420.7|419.5|427.7|425.5|424.9|416.6|421.3|427|423.8|424.7|417.7|411.6|414.5|419.9|414.2|413.7|422.1|417.1|414.4|417.3|407.3|405.1|402.5|399.8|398.9|400.5|394.1|388|380.2|383|387.6|390.7|392.6|394|387.4|386.9|388.3|382.9|370.7|380.8|381|386.6|373|360.7|360.9|||356|357|359|||353|352.2|347.8|354|353.3|354|352.8|348.4|355|357.5|357.3|357.5|363.3|355.6|358.6|357.9|361.8|359.8|364|362.2|369.9|373.4|366.8|363.8|360.5|367.8|364.9|364.52|351.27|347.08|345.27|339.65|335.07|330.21|328.21|325.54|323.35|323.35|316.87|319.63|314.49|317.25|320.4|329.35|323.35|324.78|326.4|328.59|329.07|325.73|328.88|328.97|329.83|331.64|337.74|335.74|342.79|343.84|338.88|338.69|342.6|341.84|341.17|334.59|334.21|335.55|335.07|328.88|338.03|338.31|340.88|349.08|354.23|354.99|350.89|348.32|338.31|343.55|343.74|346.13|347.36|346.6|348.79|350.41|354.7|355.56|355.75|358.99|357.85|360.71|366.9|365.95|367.57|367.85|369.76|373.57|375|374.33|371.48|374.81|377.57|371.38|367.09|362.42|354.51|360.13|364.42|363.85|360.04|359.75|355.47|361.95|367.57|355.47|333.55|333.17|328.11|327.83|320.59|316.39|318.3|321.82|324.68|322.68|324.87|319.92|318.2|319.63|316.68|327.54|335.74|343.27|339.93|347.84|339.93|336.02|339.65|328.21|332.88|328.02|335.93|334.98|337.07|333.83|330.21|329.07|324.21||316.96|325.64|324.02|319.44|315.82|310.01||310.39|308.96|309.72|298.29|295.24|304.96|318.11|315.53|321.25|330.78
05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|178|177.9|177.05|172.85|175.15|176.9|175.8|174.15|176.35|176.1|174|175.2|175.4|176.3|||178.05|178.35|175.2|172.9|173.4|169.75|169.55|172.5|172.1|164.1|163.25|163.7|165.1|163.6|162.3|164.25|162.2|162.9|161.2|154.7|157.4|160.75|162.05|164.15|161.5|159.65|161.05|161.2|162.25|163.75|163.85|166|167.15|168.3|168.75|168.8|171.4|172.3|172|168.1|169.35|164.9|171.15|176.4|172.25|171.1|171.55|172.8|173.75|174.85|177.05|175.6|172.9|176.3|176.05|180.65|180.7|179.5|179.75|180.25|179.7|181.25|183.8|187.6|||188.65|189.05|187.05|||186.65|186.25|181.55|184.15|183.5|182.45|181.6|178.9|176.75|176.2|179.55|174.65|174.05|174.2|177.8|177.4|177.15|176.8|178.55|176.8|177.4|177.85|176.5|178.5|179.95|179.75|177.2|175|174.5|176.35|177.45|173.1|178.55|174.8|174.55|172.15|168.3|157.2|153.15|152.85|151.85|156.95|156.35|160.5|161|159.8|162.8|162.85|163.85|158.45|157.6|157.35|156.85|154.85|154.55|156.75|152.4|153.8|155.4|156.9|156.65|156.15|157.35|155.05|157.05|156.3|156.05|154.45|159.1|160.5|160.85|162.2|161.4|162|160.2|160.9|160.95|162.85|160.7|162.05|165.1|163.05|163.2|164.4|165.35|167.6|166.2|165.9|164|163.95|163.8|165.1|166.85|164.1|165|163.25|159|156.15|158.2|156.7|157.7|157.75|157.2|151.35|152.85|153.75|153.15|155.05|154.5|159.3|158.25|159|157|154.1|154.9|157.25|155.3|158.55|157|154.7|154.5|155.55|156.6|153.6|154.9|151.45|151.85|151.9|151.4|149.9|149.55|154.6|152.1|151.7|150.7|150.9|152.2|148.2|148.65|148.95|154.5|153.35|151.6|153.9|155.2|157.05|152.5|152.15|151.9|151.8|147.65|149.4|149.4|146.8|144.6|145.25|146.1|150.15|144.9|142.2|144|146.15|147.65|146.45|145.65
05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|121.7142|121.3427|120.7142|119.0856|122.5999|124.1427|121.257|120.1713|120.7142|119.4285|120.1427|119.3142|117.857|118.1427|||116.0285|115.0856|113.6285|110.9999|112.6856|110.1999|109.8856|109.6285|110.5713|109.1427|109.9999|109.057|109.2285|107.8285|109.057|109.7999|105.3713|105.2856|102.1999|100.257|102.9142|104.1142|104.1713|101.9999|100.5142|103.1142|103.6856|102.5142|102.9713|104.2856|103.1713|103.1999|105.7142|105.457|104.8856|104.0285|104.5713|104.3428|105.1713|105.3428|106.5999|106.5427|108.7427|107.4285|104.5713|105.5713|106.9142|108.7999|108.8285|109.4856|108.7999|108.8285|108.1999|107.3713|107.657|108.2285|108.7999|107.857|107.657|108.8856|107.2285||106.9999|108.7142|||107.1142|107.9999|106.7713|||104.9427|104.5713|102.457|104.6285|103.2285|100.6285|99.9142|99.1428|99.7999|99.2856|101.1142|102.0856|101.7999|101.5142|101.4285|101.0285|101.7428|101.6856|101.7999|100.1713|99.457|100.3142|100.0856|102.0856|101.057|101.2856|101.1428|101.1999|100.5142|101.0285|100.5142|97.7142|100.0285|98.8856|99.0285|96.4856|94.7142|93.7713|92.9142|91.4285|93.5428|92.7999|93.1999|95.3713|95.5713|95.6285|97.3999|97.8285|97.9999|95.9142|97.3142|96.657|98.9999|97.5713|96.1142|96.5999|96.0856|97.0856|95.9142|97.6285|96.8285|98.6285|96.6856|92.2856|91.1142|92.1428|92.0856|91.2856|96.7428|96.6856|96.5142|95.3713|94.5713|93.6856|93.1142|93.9713|91.857|92.7428|90.257|90.3713|92.5428|90.9428|89.4856|88.9428|89.2856|88.2571|86.8285|86.9428|85.3713|85.0571|86.1713|85.3142|85.3713|84.0856|85.7142|85.5428|85.6571|83.5713|85.0285|83.7428|84.3142|82.8856|83.6285|81.2571|81.9142|83.3999|84.0571|84.0285|81.7713|83.2571|83.5713|83.9999|84.1999|82.1999|83.1713|83.3142|82.6856|79.9142|78.6285|79.1713|78.9428|79.4285|80.1428|78.5999|78.6856|78.1428|77.7142|77.7999|77.6285|76.2285|75.7142|77.5999|76.3428||77.7142|77.2571|76.3142|72.9714|72.9714|73.3142|77.0571|77.6285|76.8571|78.5428|77.0285|77.1999|74.9999|74.0285|73.8856|73.6856|71.5142|70.6856|70.1856|68.4999||67.3142|67.2714|67.6285|64.9428|63.9571|67.1571|68.8999|67.9999|67.5571|66.2856
05546|1052403|/equities/sea-limited|EAFAGROWTH|258.59|246.49|241.09|236.44|250|252.42|250.1|245.56|244.2|245.34|250.93|253.11|245.22|247.03|234.9||236.45|223.23|214.35|204.25|209.24|202.61|197.5|216.64|217.84|214.9|211.26|224.35|233.46|231.34|234.99|236.79|217.21|228.47|206.05|229.76|229.68|251.28|250|248.51|235.69|235.35|248.04|251.81|252.96|280|267.5|268.22|278.14||276.12|274.63|270.97|274.66|263.46|256.76|243.96|243.54|238.54|233.53|216.71|219.78|205.78|217.22|228.68|236.49|233.96|233.15|231.64||226.05|229.66|226.78|218.48|209.06|210.16|203.94|194.37|202.93|196.06||199.05|196.75|188.35|180.28||193.18|195.07|200.65|196.9|200.35|198.05|192.99|188.09|190.26|193.38|198.95|202.68|205.87|198.57|198.78|183.53|183.88|177.38|180.37|182.55||177.7|176.92|182.92|183.11|173.47|165.16|170.62|178.22|181.44|178.77|169.13|156.53|169.08|186.79|184.62|176.96|166.39|159.67|157.7|167.02|163.24|172.29|162.36|162.96|161.63|168.38|166.87|162.84|165.2|169.3|167.63|172.4|167.18|172.12|169.29|167.42|163.44|157.58|155.36|160|154.04|155.15|159.97|155.29|150.06|147.88|152.12|150.7|147.55|149.08|147.58|149.99|147.82|139.51|139.5|142.03|138||144.15|147.56|157.22|161.8|152.81|152.67|153.15|159|154.13|150.41|147.42|152.64|150.56|145.98|134.28|126.5|128|126.92|120.36|122.7|129|138.21|145.47|137.51|132.75|122.2|122.29|118.69|116|114.18|107.12|108.95|114.65|115.45|115.25|109.04|109|113.21|113.3|113.65|121|123.05|124.46|112.9|114.41||117.62|114.46|107.24|108.77|105.2|104.32|103.64|111.1|113.39|106.94|106.48|106.81|100.8|97.25|92.98|88.58|92.16|90.78|90.88|89.7|85.31|88.07|86.86|82.47|79.8|75.66|78.91|83.16||79|77.81|72.4|68.27|69.49|61.96|61.59|61.98|62.7|62.91|62.49|60.37
05547|484|/equities/atlas-copco-b|EAFAGROWTH|115.3|114.6|114|112.3|115.3|117.7|114.8|114.3|115.3|114.7|116|115.4|113.4|114.3|||112.7|111.2|111.8|109.9|109.1|106.9|107.1|104.9|103.3|102.6|103.6|104.3|104.4|104.4|106.5|106.2|103.8|103.4|101.9|99.6|101.3|103.9|104.3|103.6|100.2|102.1|102.2|102|104.6|106.9|104.1|103.2|105.5|103.9|104|100|99.2|99.7|100.4|99.9|101.8|101.7|100.7|99.7|96.1|97.7|98.1|101|99.6|100.2|100|97.9|96.3|96.8|97.2|98.4|99.3|99.6|99.4|98.9|96.5||92.8|93|||90.1|92|91.4|||90.3|91.3|89.9|91.6|91.3|92.1|91.1|91.2|91.3|91.6|94.9|94.8|92.9|93.4|92.5|92.6|92.4|92.7|93.5|93.4|93.8|94.1|94.7|95.4|94.5|94.1|94|93.5|93.1|92|91.8|90|92.4|88.6|88.5|86.9|86.2|85.3|83.5|83.6|83.3|84.5|84.4|86.3|85.7|86.5|89.1|88.7|89.1|88.6|90.9|91.5|92.3|91.3|90.2|90.5|90|91.1|89.2|91.3|91.8|94.8|94|90|88.6|90.4|89.1|88|92.2|89.7|89.5|88.4|87.7|88.4|88|88.7|86.3|88.3|86.2|85.5|86.7|85.2|85|85|86.1|86.1|85.7|85.5|84.1|83.4|84.9|84.2|85.1|83.6|86.3|85.6|86.2|84.4|84.5|84.3|84.6|83.3|85.6|82.7|83.9|86.1|85.7|87|85.8|88.5|88.5|87.1|88.5|89.1|90.7|92.6|89|89.1|87.9|86.1|86.8|87.3|87.5|86.1|86.1|84.2|84.3|84.9|84.3|84.1|83.8|86.1|84.2||84.2|85|83.2|80.1|79.2|79.2|81.8|82.5|82.7|85.1|83.2|83.7|81.9|82.9|81.3|84.4|80.9|80.6|79.9|78.2||78.7|78.5|79.2|74.1|74.2|76.6|77.8|76.7|76.4|74.8
05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH|11.0146|10.9364|10.819|10.8059|11.0755|11.5973|11.306|11.4973|11.3538|11.2582|11.3234|11.4756|11.5321|11.706|||11.5147|11.4756|11.7104|11.2234|11.4321|11.2886|11.3582|11.1233|11.3886|11.5104|11.6669|11.2451|11.1364|11.119|11.1277|11.2842|11.2668|11.4669|11.4451|10.6407|10.832|10.8581|10.7537|10.8277|10.645|10.6581|10.9277|10.7972|10.8624|10.6668|10.2406|10.3841|10.6102|10.545|10.5407|10.4189|10.3319|10.3102|10.3406|10.2841|10.3145|10.0623|9.8058|9.31|9.1796|9.3013|9.1318|9.284|9.2666|9.7405|9.7927|9.8362|9.7753|9.6753|9.584|9.7884|9.7058|9.6971|9.6014|9.5927|9.5796|9.5623|8.9665|8.9404|||8.9796|9.0752|9.1578|||9.0143|8.7273|8.596|8.5021|8.1873|8.1386|8.189|7.9385|7.8168|7.822|7.8846|7.9577|7.9629|8.1751|7.982|7.9403|8.062|7.9733|7.9959|8.0359|8.1681|8.2377|7.8794|7.7316|7.7316|7.862|7.5976|7.6655|7.4202|7.1089|7.2254|7.0323|7.1436|6.8445|6.7175|6.4009|6.2913|6.0009|5.7921|5.7591|5.7608|5.9835|6.147|6.3209|6.2061|6.2357|6.3383|6.3366|6.3783|6.1418|6.2774|6.2444|6.1592|6.2166|6.06|6.067|6.0043|5.9139|5.7313|5.7765|5.7817|5.8287|5.8235|5.5852|5.6182|5.6599|5.5469|5.4617|5.94|6.0948|6.0096|5.8774|5.94|6.0861|6.1209|6.1957|6.1626|6.0878|5.973|5.86|5.9904|5.733|5.7695|5.813|5.7521|5.7747|5.7104|5.8374|5.6721|5.5817|5.733|5.6095|5.6582|5.6773|5.7434|5.7921|5.9139|5.6443|5.4164|5.4843|5.5921|5.439|5.279|5.0303|5.319|5.4286|5.5295|5.6112|5.6147|5.6582|5.526|5.5747|5.5625|5.5747|5.6826|5.6652|5.5382|5.4878|5.2668|5.1434|5.2808|5.3834|5.4269|5.2877|5.3956|5.2703|5.4164|5.4182|5.2338|5.1434|5.2129|5.5365|6.284|6.234|6.232|6.208|6.336|6.046|6.078|5.926|6.72|7.094|6.944|6.874|6.26|6.366|6.022|5.806|5.452|5.788|5.688|5.482|5.294|5.018|5.052|5.152|5.158|5.42|5.088|5.054|5.356|5.374|5.154|5.17|4.969
05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|76.62|77.06|76.48|76.24|76.78|74.52|72.7|72.58|73.86|73.32|73.16|72.44|71.48|73|||72.94|72.3|69.8|69|69.85|68|68.4|67.8|68|68.15|68.75|68.85|69.55|68.95|70.55|71.9|70.6|69.1|68.75|65.35|65.8|64.35|61.95|60.85|60.25|59|61.05|61|61|62.7|57.4|54.65|53.05|54.5|53.25|53.55|52.75|55.15|56.75|59.2|58.55|55.95|56.25|55.9|56|56.9|57.05|59.5|61.55|62.95|64.75|63.5|63.9|62.4|63.6|64.85|65.7|66.45|65.95|65.45|67.05|65.45|60.85|61.8||57.4|60.65|59.75|||58.55|59.65|61.15|61.85|57.85|57.8|65.75|68.5|71.45|73.2|72.2|72.45|72.3|70.65|68.8|68.55|67.8|70.9|73.15|72|72.45|71.4|70.05|72.65|74.95|74.9|74.35|74.75|76.5|79.75|78.75|78|76.95|79.3|80.85|82.45|78.45|78.5|77.2|74.85|74.4|73.55|74.75|75.5|76|75.8|75.95|76.85|76.5|76.8|77.9|79.7|80.15|78.5|76.5|77.2|77|75.5|76.35|76.9|77.45|77.7|77.35|76.3|73.2|73.75|73|72.65|73|73.95|73.5|74.5|73.35|70.15|69.55|67.9|68.2|67.5|67.85|67.35|68.85|69.75|71.45|71.95|71.5|72|73.3|72.15|71.7|70.5|64.75|65.35|64.8|63.8|64.45|65.6|65.45|64.7|63.05|63.55|63.05|62.5|61.85|63.1|60.75|62.05|63.4|62.95|62.85|63.3|65.1|65.5|65.4|65.25|62.2|63.75|62.55|61.7|62.55|61.5|61.45|61.3|62.4|60.4|58.3|59.7|58.8|57.35|57.75|56.8|56.6|56.4|57.4|56.6|57.7|56.95|55.85|53.95|52.05|52.3|52|55.25|56.8|57.8|57.05|57.5|57.05||56.15|55.55|55.3|54.3|56.05|55.3|53.25|53.25|52.3|50.2|50.35|49.48|47.88|47.86|47.76|49.7|49.5|48.68
05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|175.5|171.45|170.35|170.2|176.7|180.25|176.45|176.05|175.35|174.2|176.7|178.85|180.05|184.6|||182.35|183.3|185.4|186|192.5|189.65|189.6|192.55|196|194.9|196.75|194.15|196.35|196.45|184.5|184.3|174.85|174.1|169.55|170.75|175.6|171.1|162.95|166.15|159.45|160.55|163.25|160.15|164.35|158.1|158.3|159.7|160.55|161.25|160.2|159.7|158.85|163.2|162.5|161|160.4|159.95|160.6|157.45|153.85|156.9|155|159.55|158.75|160.8|163.95|162.95|161.45|165.75|167.6|168.35|171.05|173.95|172.75|175.05|175.45|176.95|171.35|171.25||166.9|169.1|168.75|||166.8|170.5|162|161.5|165.1|171.95|170.45|167.7|165.65|161.65|162.75|164.55|162|165.1|164.45|156.65|147.85|151.8|155.5|154|156|150.55|146.5|141.75|143.4|142.2|145.5|142.2|146.2|150.95|152.35|150.6|143.2|148.4|153.6|152.9|152.1|147.2|145.95|149.55|146.4|135.2|136.35|137.55|140.05|139.95|138.4|142.5|143.4|146.2|145.1|143.5|143.45|143.25|143.2|140.35|138.95|138.9|137.45|135.1|135.3|135.7|136.2|137.7|137.95|129.65|131.4|126.8|129.2|134.8|136.45|135.55|134.6|128.1|126.75|125.35|124.6|124.75|125.45|125|126.9|131.85|135.5|141.3|138.5|139.6|140|136.05|134.4|136.55|133.5|134.7|134.15|134.3|133.45|136.5|132.85|130.7|129|132.55|132|130.5|130|131.65|128.35|129.7|128.2|127.9|125.55|126|127.15|127|127.65|126.55|127.5|126.9|127.55|122.2|122|118.65|119|119.95|119.9|119.1|118.35|119.75|116.3|117|119.05|121.4|122.55|123.65|125.65|126.05|123.5|123.9|120.95|118.35|120.7|120.7|121|122.6|119.9|126.7|128.6|126.05|127.05|123.1|120.25|115.3|118.3|116.4|119.15|118.3|117.95|117.8|118.45|117.3|118.15|113.45|113|111.3|114|112|114.05|110.85
05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|34.8|34.4|33|33.5|33.85|33.5|32.69|33.33|33.39|32.17|33.42|33.6|32.42|31.33|||31.73|32.1|32.07|32.5|32.5|32.3|31.4|30.8|29.8|30.84|30.84|31.18|31.2|30.38|29.14|28.95|29.12|28.29|27.34|28.55|28|28.84|29.02|29.71|29.25|28.76|29.5|30.57|31.87|32.95|32.4|32.25|32.4|32.24|32.25|32.14|32.45|32.57|33.05|33.5|33.94|33.7|33.14|33.51|34.64|34.5|35.2|34.75|35.37|35.1|33.26|33.69|31.88|31.42|31.64|32.28|31.93|31.93|32.1|32.55|32.4|33.25|33.25|33.07||32.97|32.84|33.5|33.47||34|33.9|33.92|32.75|34.21|33.15|32.56|32.06|32.07|33.23|31.79|32.09|31.68|31.95|32.3|33.64|34.95|35.51|35.92|33.95|32.49|33.55|34.05|32.9|32.66|33.44|33.7|34.2|34.6|33.83|32.7|33.06|32.43|36.95|36.11|36.9|36|35.53|36|35|36.99|35.96|34.61|35.41|35.86|35.8|36.4|35.53|35.24|35.2|34.86|35.75|35.36|34.7|34.55|34.44|33.3|33.77|33.9|33.15|34.04|33.27|33.5|33.69|33.75|33.1|32.6|32.42|31.19|32.25|32.45|33|32.63|33.2|33.1|33.61|33.6|33.8|34.3|34.25|36.21|36.15|35.51|36.85|37.68|36.99|37|36.28|35.75|35.3|34.76|35.7|36.5|35|34.3|34.34|34.49|34.75|35.56|35.41|36.45|36.95|37.18|36.05|36|35.55|35.51|34.85|35.11|35.24|35.35|35.99|36.74|35.76|35.95|35.9|37.2|36.2|35.59|35.3|35.2|35.8|35.74|35.15|34.5|34.66|34.19|35.6|33.5|32|30.91|31.05|30.25|29.35|28.71|28.9|29.8|28.05|28.11|28.4|28.85|28.3|28.3|30|28.08|28.8|29.35|30.25||29.98|29.45|30.81|31|30.15|29.2|30|30|30|30.5|30.5|31.08|31|30|29.48|29.8|29.39
05552|8271|/equities/coca-cola-ent|EAFAGROWTH|56.57|56.14|56.13|55.17|55.17|54.95|54.54|53.6|54.27|54.61|53.86|53.09|51.78|51.75|51.14||51.1|52.16|51.57|51.58|53.14|52.49|50.89|50.33|51.63|51.78|51.89|52.95|53.18|53.46|54.31|53.39|53.88|53.86|53.08|52.89|50.74|51.14|52.46|52.55|50.95|51.66|53.71|52.43|52.81|52.3|52.81|53.43|52.28||51.42|51.36|51.4|51.13|50.81|50.67|49.3|49.6|49.52|48.04|46.47|47.54|45.01|47.7|47.5|47.85|48.68|48.12|48.06||48.59|48.72|49.26|49.21|50.14|51.36|50.45|49.04|48.22|48.4||49.83|49.07|48.64|48.32||47.74|47.09|45.98|46.4|47.25|47.26|47.13|47.09|47|47|47.41|47.62|46.87|46.83|47.38|47.5|46.6|45.62|44.68|43.96||44.54|44.26|42.54|43.28|42.53|42.64|43.37|41.29|39.5|40.23|40.19|40.7|39.3|34.03|35.65|34.97|35.74|36.17|35.71|36.25|36.73|38.13|38.29|39.03|39.48|37.89|37.9|37.67|38.32|38.46|39.83|39.98|40.18|40.23|40.4|39.42|39.76|40.03|39.79|39.58|38.81|38.79|39.76|38.71|38.42|38.85|39.15|39.62|41.92|43.72|44.77|45.31|44.33|44.82|43.88|44.88|44.12||44.34|44.09|42.04|41|41.16|41.92|41.5|41.5|41.75|41.04|39.15|40.22|40.74|40.86|40.8|42.1|42.68|43.06|42.67|41.96|41.43|40.61|40.47|39.93|40.04|41.17|41.64|41.79|41.06|41.64|41.02|41|41.35|39.43|38.34|39.27|39|39.56|38.62|39.05|38.8|37.26|38.81|39.06|39.21||38.1|37.75|37.76|37.55|37.27|38.31|37.77|39.23|38.8|38.47|39.8|38.31|39.14|38.59|38.15|37.52|40.19|41.51|43.68|42.48|40.31|39.97|38.94|39|37.7|39.39|39.77|38||36.65|36.85|36.72|36.58|36.85|35.12|35.95|35.06|36.96|38.28|39.4|38.07
05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|278.424|276.9668|278.543|275.45|281.2493|285.8887|283.0634|275.8366|276.4909|269.0857|271.108|269.1452|267.2418|261.9184|||256.5058|252.5504|250.7363|251.9556|255.0188|251.5987|253.7995|253.3831|258.4389|251.8961|249.5764|248.2084|251.1526|242.5875|241.16|243.1526|236.7585|233.5466|232.2381|228.9965|233.2493|236.3422|239.6433|238.8701|233.398|236.0745|237.1749|232.6842|239.5541|245.0857|241.7548|248.4463|259.4203|261.8589|261.621|258.4983|253.6805|251.0337|251.4203|253.0857|254.3348|259.6879|261.8589|256.9519|244.3422|248.5058|248.2976|254.5727|247.7325|248.1192|248.6842|248.3273|246.8701|249.9333|249.6061|252.7883|254.0969|250.3794|250.6768|255.5838|252.5801||258.082|258.766|||247.1377|250.647|246.8403|||243.5095|246.6619|244.1043|251.2121|249.8143|239.9407|238.9296|232.5355|231.7325|232.2381|231.0782|234.4388|233.16|237.1749|240.5652|243.0336|240.6842|253.9482|243.6879|242.0522|236.253|235.4797|239.0783|240.8329|237.5615|236.9667|235.6582|231.4054|237.4723|236.1935|238.0374|233.1898|235.2121|243.8366|244.0745|237.5913|228.4314|220.7883|217.1898|215.3756|216.5355|221.2641|218.9444|223.8217|226.4091|222.1563|225.8738|225.844|225.7548|212.5206|214.8106|212.2232|214.4537|211.0336|207.3756|209.4277|209.6359|213.9779|212.1043|213.2938|216.8924|215.5541|213.3533|208.2678|198.3942|199.8515|195.6284|194.6767|200.4165|193.9332|195.3607|190.186|188.0448|187.8961|188.7288|191.2269|186.5578|192.7139|189.5615|193.7251|200.3273|201.3979|198.6916|196.7288|198.3942|203.0634|196.2827|197.7696|192.585|189.9637|191.9443|190.0802|189.9054|187.3423|190.4879|191.653|186.6432|184.6044|188.7403|186.7597|186.4102|184.6626|186.9927|178.6625|177.3227|180.7596|177.9052|179.4198|178.1383|182.7985|180.3519|176.3324|176.7402|176.2742|171.7304|170.3906|162.0021|162.5264|153.3807|151.4583|151.8078|150.4097|150.6428|147.9631|147.2641|142.8951|142.7786|143.4194|141.1475|142.7203|139.3999|142.8368|140.9727||144.2932|141.1475|139.8659|134.9144|131.7105|133.9823|139.8077|141.3222|143.4776|148.9534|144.4679|143.1281|141.8465|140.1572|138.0601|136.2542|134.8561|133.9241|129.5551|128.157||127.5162|128.0988|128.4483|124.7201|123.2055|125.8269|127.8658|128.39|128.7396|126.5842
05554|559|/equities/moeller-maersk-a|EAFAGROWTH|13643|13402|13547|13345|13652|13633|13258|13162|13460|13383|13614|13556|13498|13287||||13277|13191|12874|13008|12383|12335|12604|13364|13460|13431|12998|12768|12672|12662|12777|12585|12489|11874|12056|12066|12162|12258|12239|11893|12220|12210|11508|11451|11441|11037|11249|11076|11104|11297|11326|11124|11893|11874|11864|11624|11941|11691|11720|11201|11229|11114|11739|12162|12729|13143|13402|13383|13364|13229|13325|13239|13248|12845|12902|12431|12239|12325|12220|||12162|12306|12201|||12258|12181|12345|12681|12277|12499|12354|12181|11777|11537|11566|11576|11470|11489|11249|11143|11374|11364|11076|11229|11104|11153|10633|10499|10114|10105|10230|10066|10028|9855|9662|9504|9494|9633|9403|9345|9259|9235|9066|8888|8725|9037|8927|9124|9153|9196|9427|9566|9513|9513|9701|9509|9537|9254|9191|9278|9009|9037|8893|9105|8975|8936|8706|8658|8470|8706|8586|8167|8480|8648|8552|8446|8590|8475|8970|8850|8677|8686|8533|8730|8653|8614|8537|8566|8417|8590|8393|8336|8374|8773|8682|8278|8316|7994|8100|8134|8081|7812|7802|7730|7720|7509|7408|7196|7283|7441|7389|7403|7480|7533|7518|7595|7557|7523|7480|7461|7302|7321|7278|7143|7259|7345|7432|7153|7115|6951|6922|6826|6802|6826|6821|6999|6980|7124|7360|7389|6884|6643|6740|6581|6975|7042|7191||6730|6725|6293||5889|6023|6139|6312|6269|||6230|6259|6095|5807|5600|5586|5884|5793||5682
05555|1082092|/equities/epiroc-b|EAFAGROWTH|182.9603|183.6486|183.6486|182.3702|184.5337|186.8938|182.0752|181.8294|180.7476|181.0918|182.3702|181.6819|180.7968|184.042|||183.5011|178.9284|176.1749|171.7496|172.5363|170.4712|169.832|166.931|169.4386|167.226|168.5536|170.2253|172.1429|170.8154|170.8154|168.2585|161.6206|164.4233|162.7515|159.9489|162.0632|165.8492|168.0619|166.7834|163.4399|168.2094|167.4227|162.5549|164.0791|164.2266|158.3754|155.2286|154.8352|152.8193|152.6226|150.9508|148.9349|149.2791|149.7216|147.0173|150.1149|150.4591|147.9023|144.7063|141.4119|145.788|143.7721|147.0664|147.2139|148.4923|149.3774|145.2963|143.5262|143.6737|143.8704|146.7714|148.0006|149.8691|147.2139|147.4598|145.198||138.0684|139.1009|||136.6916|139.9368|139.7893|||139.5926|139.1009|138.0192|140.3302|137.675|140.2318|138.8551|138.4617|138.1176|136.3966|137.97|137.085|134.1348|134.2331|134.8232|132.9056|134.6757|134.0365|135.1674|134.2331|134.5282|136.9866|138.3634|136.6916|135.4132|135.3149|136.1999|136.1016|132.7581|134.7248|134.9707|134.6265|138.4126|137.4292|137.675|134.0365|131.0863|126.5135|125.4809|125.9726|125.0384|129.0703|128.2836|129.4145|118.3022|119.5806|121.2032|122.7766|122.6783|120.6623|122.6291|120.9573|122.8258|123.8583|122.9733|122.6291|122.4324|124.2517|121.9407|123.3667|122.6291|126.8085|124.0059|119.3839|120.564|119.9739|119.6789|119.6789|123.6617|121.7441|122.2849|121.6457|121.0065|122.5308|121.3015|125.3334|122.7274|124.2025|122.0882|121.8424|124.055|121.8424|122.2849|123.0225|125.3334|126.3168|123.3175|125.1859|122.6783|122.8258|123.5633|122.6783|123.6617|121.154|123.4158|123.3175|122.3833|120.6132|120.7607|119.9739|121.2032|118.5972|117.9088|117.1713|119.0889|121.154|120.4656|122.4816|119.0889|119.5806|122.6783|120.7115|120.9573|120.0723|120.6132|119.2856|116.6304|117.368|113.8769|113.4344|114.2211|113.7786|114.9095|111.5659|112.156|111.8118|112.0576|112.9919|111.1234|110.7792|112.5985|113.5819|113.3852||112.3527|111.2217|109.3041|106.649|107.4357|107.8782|110.6317|112.5985|111.4676|112.0576|109.6483|107.8782|105.9606|103.6496|103.1579|105.6164|105.8623|102.7154|100.0602|98.6835||101.0436|100.2569|101.2895|96.7069|93.029|97.9263|100.7978|100.3553|99.716|96.1365
05556|948495|/equities/campari?cid=948495|EAFAGROWTH|10.07|10.12|10.04|9.83|10.06|9.96|9.9|9.83|9.95|9.69|9.75|9.81|9.63|9.73|||9.59|9.56|9.69|9.7|9.6|9.59|9.45|9.61|9.62|9.6|9.73|9.74|9.79|9.71|9.81|9.82|10.1|9.85|9.72|9.5|9.57|9.38|9.5|9.49|9.38|9.67|9.67|9.61|9.52|9.7|9.75|9.77|9.95|9.84|9.77|9.73|9.69|9.74|9.65|9.64|9.24|9.21|9.13|8.87|8.88|8.98|8.89|8.95|8.83|8.83|8.89|8.79|8.81|8.87|8.72|8.74|8.76|8.68|8.75|8.81|8.85|8.92|8.97|9.22|||9.38|9.44||||9.19|9.17|9.2|9.23|9.28|9.19|9.17|9.37|9.39|9.47|9.3|9.44|9.49|9.5|9.5|9.5|9.46|9.72|9.52|9.52|9.54|9.39|9.57|9.46|9.62|9.71|9.79|9.8|9.65|9.72|9.87|9.6|9.6|9.26|9.24|9.09|8.91|8.8|8.91|8.8|8.97|9.23|9.09|9.24|9.27|9.11|9.41|9.39|9.46|9.35|9.53|9.55|9.55|9.34|9.3|9.31|9.26|9.38|9.35|9.37|9.31|9.35|9.41|9.13|9.38|9.42|9.26|9.16|9.36|9.37|9.33|9.27|9.16|9.13|9.03|9.07|8.98|9.01|8.78|8.89|9.07|8.78||8.49|8.64|8.73|8.66|8.69|8.52|8.56|8.64|8.54|8.63|8.58|8.71|8.72|8.55|8.5|8.51|8.44|8.59|8.47|8.56|8.55|8.49|8.73|8.55|8.13|8.19|8.3|8.15|8.25|8.18|8.11|8.2|8.21|8.02|8.12|8.14|8.1|7.97|7.91|7.89|7.758|7.826|7.555|7.541|7.557|7.495|7.426|7.724|7.805|7.693|7.762|7.595|7.647|7.51|7.307|7.451|7.321|7.425|7.402|7.443|7.441|7.359|7.392|7.336|7.225|7.238|7.223|6.961|6.983||6.896|6.821|6.842|6.773|7.153|6.953|6.935|7.257|7.263|7.228||7.051
05557|1174890|/equities/endeavour-group|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05558|958894|/equities/clx-communications-ab|EAFAGROWTH|160.9|159.8|156.75|157|162.85|172.6|174|170.9|171.9|166.95|170|169|165.5|160|||151|153.6|148.8|150.2|153.4|151.6|154.2|157.4|151.4|147.4|145.6|142.4|151|145.2|147.4|151.6|147|154.2|140.4|140.4|149.8|165.2|164.4|161.4|158|161.6|158.8|163.6|172.8|173|159.6|163|145.6|148.2|142.2|139.6|136.6|138.4|138.8|134.6|132.4|130.8|129.4|127.8|123.2|124.8|125|128.8|131.8|129.6|128.8|128.2|124.6|122|123.4|121|124.4|125|126.4|129.8|129.6||135.4|137.6|||134|130.4|130.8|||122.8|124|121.6|119|119.2|121.6|121|120.6|119.6|116.8|113|113|111|111.4|109.4|111|113.6|112.4|104|99.6|95.3|93.4|96.3|98.6|98.5|96.6|96.2|96|99.1|94.5|90.6|89|87|98.2|96.4|96.8|89.9|80.7|84.8|79.3|80.1|81.4|80|82.6|82|85.7|86.6|88.7|87.3|87.6|89.9|90.1|90.9|90.5|87.1|90.5|89.4|87.2|81.9|72.8|73.3|75.7|74.8|74.6|73.4|71.7|73.8|75.5|78.9|78.3|81|77|77.3|75.1|75.7|76.8|75.8|78.6|76.1|80.9|89.5|87|87.8|85.8|84.7|84.6|83.1|82.5|79.8|78.8|78.2|78.1|77.5|78.4|74.3|73.4|74.9|74.3|75.6|74.2|72|71.5|72.9|68.4|65|67.6|68.5|70.4|70.9|75.3|74.8|73.2|76.6|74.4|77|78.5|75|79.3|78.5|78.4|78.9|80.8|80.4|81.8|81.6|81.9|79.7|77.1|77.9|76.6|75.7|77.2|74.6||74.6|77|71.9|69|62.5|64.7|65.8|63.5|59.8|59.9|61.6|64.6|62.4|62.3|62.8|58.4|59|65.4|64.2|61.9||61.3|59.8|57.3|55.2|55|57.6|57.5|57.7|57.1|55.4
05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH|26.55|25.95|26.3|26|25.1|24.85|24.55|24.75|24.75|25|25.7|25.6|25.05||||24.85|25.45|25.25|25.5|24.9|24.1|23.85|24.2|24.7|24.95|24.6|25.4|25.3|24|24.6|24.1|24|23.05|23.5|23.5|24|25.05|25.25|26|24.55|25.5|25.25|26.2|27.25|27.8|27.6|28.25|28.95|||28.3|28.4|28.5|29.85|29.35|29.7|29.25|28.35|27.8|27.7|26.65|26.4|26.8|26.3|26.2|26.2|26|26.4|25.85|26|26.35|26.05|27.1|27.15|27.65|26.8|27.1|27.85|27.25||27.8|27.8|27.65|27.3||27.1|26.95|25.75|25.35|25.45|24.8|24|23.8|23.95|24.1|24|23.25|23.7|23.8|23.9|23.8|23.8|23.8|23.35|24.5|24.6|24|25.4|25.1|25.5|25.2|25.15|25.2|25.1|24.4|23.95|22.7|23.8|24.95|24.5|24|23.3|23|23.15|23.35|23.25|23.5|23.5||23.5|23.75|24.25|23.9|23.8|24.7|24.8|24.75||24.55|24.2|24.4|24.6|24.2|24.55|||24.05|24|24.5|23.5|23.75|24|23.5|23.7|23.4|23.45|24.75|24.65|25.2|24.3|23.95|25.2|25.05|24.8|24.3|23.9|23.55|22.8|23.15|23.85|21.8|22.25|22.5|22.55|22.05|21.5|21.6|21.4|21.1|21.05|20.15|20.2|20.05|19.54|19.52|19.42|19.5|19.2|19.26|19.1|18.84|18.4|18.06|17.98|18.22|18.2|18.7|18.76|18.38|17.92|18.56|18.46|18.08|18.58|18.44|18.12|17.96|18.1|18.44|18.38|18.18||18.32|17.94|18.82||18.14|18.24|18.54|18.76|18.48|17.72|17.52|17.12|17.22|17.04|17.1|16.9|16.8|17.56|17.48|17.54|17.48|17.58|17.36|17.36|16.56|17.04|16.5|17.28|17.28|17.4|17.5|17.04|16.12|15.84|16.38|16.76|16.98|16.98|17
05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH|122.2|120.4|123.4|124.3|124.15|124.95|123.1|123.95|125.55|124.45|129.85|128.6|128.2|127.6|||127|125.8|123.45|122.6|125.35|124.05|124.5|121.7|123.5|122.35|122.5|116.3|117.9|118.15|116.4|115.95|112.75|111.25|107.55|105.65|105.5|106.75|107|104.6|103.3|102.1|102.25|101.5|103.9|103.55|102.05|102.3|103.6|103.75|102.8|102.2|102.75|103.5|106.9|104.6|106.85|106.3|107.8|108.45|103.65|107.75|109.35|110.7|108|108.85|109.5|109|109.05|109.95|109|110.8|112|107.25|107.15|108.8|106.1||108.7|107.6|||106.5|108.15|107.05|||105.9|105.95|105.45|107.5|105.85|104.35|105.4|105.3|102.5|100.7|100.5|96.52|93|91.58|89.8|89.08|89.68|91.32|91.34|90.88|91|90.4|90.62|90.58|91.38|90.72|90.7|90.82|90.3|89.46|89.26|86.84|91.2|97.06|96.7|96.08|95.5|92|92|90.16|91.64|93.46|92.58|98.98|102|100|103.2|102.8|102.55|99.84|102.45|99.5|100.1|100.05|99.9|101.35|99|99.38|99.98|98.96|98.72|96.94|96.4|94.56|94.14|93.4|91.8|92.16|94.44|96.3|94.14|93.96|92|91.58|91.98|92.24|92.56|93.56|91.54|91.88|96.2|94.62|93.98|94.4|94.96|96|95|94.76|92|91.84|92.72|90.34|88.76|85.96|88|88.44|88.36|87.34|86.76|86.52|86.12|85.54|85.8|83.5|84.5|84.8|84|84.48|81.12|82.94|80.5|79.24|80.26|80.04|79.2|79.2|80.64|81.28|80.04|79.28|77.18|77.16|77.22|76.4|76.2|76.12|76.3|75.44|75.7|75.96|74.82|76.42|75.96||74.06|75.4|75.82|73.16|72.76|71.06|75.42|75.5|75.74|74.26|73.64|73.92|70.34|69.8|69.26|70.02|70.04|66.76|65.38|65.34||63.6|63|60.56|56.64|55.66|56.22|59.12|57.92|58.3|58.02
05561|1076785|/equities/mercari|EAFAGROWTH|5340|5420|5210|5330|5430|5390|5220|5300|5140|5150|5260|5140|5250|5180|5320|5280|5160|5020|4960|4915|5110|5080|5150|5420|5450|5510|5640|5400|5300|5160|5310|5180|5130|5280|5160|5180|5250|5440|5480|5260|5120|5360|5250||5490|5530|5440|5520|5970|6140|6160||5560|5160|5140|4970|5340|5120|5070|5090|5040|5140|5270|5240|5140|5250|5290|5100|5320|5620|5680|5450|5830|5530||5370|5240|5050|4960|4895|||4575|4530|4445|4400|4480|4500|4415|4430|4475|4465|4240|4295|4300|4345|4500|4385|4495|4355|4495|4595|4755|4865|4780|4655|4385|4410|4580||4230|4290|4250|4370|4390|4340|4290|4210|4015|4550|4515|4500|4585||4340|4400|4490|4495|4775|4625|4900|5080|5440|5610|5590|5500|5550|5760|5810|5820|5470|5550|5390|4985|4985|4910||4850|4790|4650|4710|4730|5000|||4755|4825|4870|4735|4580|4715|4795|4875|4890|4835|4880|5080|5190|4975|4810|4650|4990|4975|5000|5140|5100|4920|5020|4935|4720|4865|4810|4850|5030||5170|4660|4740|4815|4735|4420|4350|4305|4440|4375|||4505|4430|4420|4210|4160|4215|4065|4130|4030|3820|3740|3725|3745|3660|3520|3570|3330|3400|3425|3295|3300|3320|3285|3255|3325|3295|3175|2999|3115|3075|3165|3125|3220|3230|3275|3410|3355|3380|3210|3050|3000|2920|3015|2922|3000|2942|2802|2815|2810|2840|2841|2857|2901|2940|2899
05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|256.8|253.8|248.3|244.5|250.8|249.3|245.8|240.8|242.3|236.6|235|233.4|230|230.1|||229|226.2|226|222.6|223.6|219|218.6|217.2|217.2|216.2|218.8|220.4|222.6|216.4|217|217.4|213.8|209.8|207.4|202|201.8|200.6|200.8|198.5|192.3|194.9|193.4|192.1|198.4|201.2|200.8|204|207.8|211.6|203.2|196.5|195.4|195.8|196|195.5|194.7|195.3|193.8|191.8|187.4|195.9|194|197.7|193.6|197|199|195|195|191.2|192|193.1|192.4|191.7|191.5|195.5|195.1||195.3|198.6|||199.7|198.7|199.4|||194.2|194.8|194|196.5|195.9|191.6|192.3|193.2|190.3|185|187.5|189.6|189|189|216.4|218|218.2|225.8|220|217.8|216.6|218.2|219|232.6|229|230.4|228.6|229|231.4|230.6|229.2|228.2|240|235|235|224.4|214.6|208.8|207.8|200.8|199.9|206|205.6|211.6|210.6|209.8|212|214|212.4|211.8|214.2|215|214.8|211|208.4|209.4|207.6|209.8|209.4|211|210.8|212.6|211.2|207.4|206.2|206|202.6|202.8|204.8|200.8|201.4|197.2|195.7|195.6|193.9|196.3|192.9|196|192.1|193|197.3|193.8|192.9|192|193.1|195.1|190.3|188.9|189|194|193.9|192|193|189.4|192.3|189.2|188.1|188.7|190.7|189.8|187.1|183.7|186|179.3|177.2|179.9|179.2|180.9|179.5|184.5|181.4|179|179.2|176.9|176.2|176.2|174.7|175.5|172.3|171.8|173.5|174.1|174.1|171.7|174.7|170.7|169|168.9|168.9|168.9|166.5|169.8|168||170|173.4|171.3|168.8|168.7|170.6|180.7|182|179.4|182.3|177|179.2|174.2|170.8|168.9|165|165.8|169.8|168.9|169||169.6|168.8|166.5|162.6|158.5|161.8|151.3|151.7|149.8|147.3
05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|3.825|3.8|3.83|3.87|3.9|4.05|4.12|4.21|4.15|4.19|4.25|4.16|4.162|4.25|4.1||4.01|4.13|4.165|4.135|4.05|4.05|4.02|4.08|4.22|4.235|4.24|4.21|4.2|4.15|3.962|3.93|3.94|3.93|3.88|3.9|3.9|3.9|3.94|3.975|3.8|3.9|3.71|3.53|3.35|3.26|3.3|3.33|3.308||3.295|3.33|3.3|3.365|3.28|3.18|3.15|3.14|3.14|3.105|3.08|3.14|3.13|3.15|3.15|3.14|3.21|3.29|3.26||3.3|3.2424|3.2|3.2|3.18|3.2|3.245|3.1|3.2032|3.24||3.16|3.21|3.2|3.25||3.25|3.2|3.15|3.23|3.35|3.35|3.31|3.33|3.315|3.33|3.29|3.27|3.34|3.36|3.34|3.32|3.31|3.3|3.35|3.41||3.45|3.37|3.06|3.03|3.09|3.085|3.04|2.95|2.88|2.912|2.96|2.86|2.82|2.62|2.63|2.6|2.51|2.49|2.48|2.54|2.545|2.635|2.65|2.64|2.631|2.62|2.55|2.57|2.53|2.55|2.58|2.61|2.61|2.6|2.63|2.62|2.6|2.58|2.53|2.52|2.53|2.485|2.49|2.455|2.455|2.48|2.48|2.51|2.58|2.63|2.61|2.6033|2.58|2.585|2.64|2.62|2.63||2.65|2.68|2.62|2.64|2.71|2.705|2.665|2.72|2.78|2.66|2.64|2.675|2.665|2.725|2.74|2.78|2.71|2.705|2.625|2.59|2.535|2.58|2.59|2.47|2.425|2.535|2.5299|2.614|2.62|2.62|2.65|2.62|2.65|2.68|2.63|2.66|2.71|2.76|2.73|2.73|2.74|2.73|2.78|2.75|2.8625||2.75|2.71|2.68|2.7|2.71|2.78|2.83|2.9|2.93|2.88|2.91|2.99|2.99|2.95|3.105|2.96|3.15|3.1799|3.69|3.42|3.33|3.15|3.03|2.8|2.74|2.768|2.72|2.7||2.65|2.6|2.65|2.66|2.79|2.88|2.77|3.14|3.05|3.3|3.22|3.31
05564|993283|/equities/thq-nordic-ab|EAFAGROWTH|410.7063|410.7063|396.5215|399.1302|410.8694|424.7281|428.8041|428.9672|424.8911|408.5868|413.315|413.4781|405.1628|400.1085|||400.2715|391.6302|387.5542|374.9998|387.5542|383.6411|385.9237|395.3802|388.8585|381.3585|360.815|365.0542|377.4455|366.8477|366.0324|363.5868|347.1194|355.4346|341.739|348.9129|359.0216|377.2824|384.1302|379.0759|371.739|376.3042|377.4455|383.9672|406.1411|415.7607|405.9781|412.1737|424.2389|425.2172|421.4672|413.315|401.5759|404.3476|394.565|392.7715|382.6629|381.5215|328.5324|323.3151|308.152|316.7118|319.5651|326.902|334.5651|338.152|330.489|324.1303|319.8911|317.1194|318.5868|324.4564|321.1955|317.6086|324.0488|330.3259|327.8803||330.9781|324.9455|||320.5433|321.1955|316.3857|||314.6738|315.8151|305.3803|312.8803|304.8096|290.6248|293.4781|283.614|281.4129|277.1738|280.6792|284.1846|280.1901|275.5433|273.7499|265.7607|277.1738|283.8586|279.6194|264.9455|260.8694|256.1412|267.4727|287.201|294.0488|302.6901|285.4075|277.1738|282.3912|264.6194|265.2716|266.4129|276.6031|315.2444|302.6901|292.7444|283.6955|282.0651|293.4781|282.7988|280.4347|293.4781|283.6955|291.8477|293.4781|285.4075|293.7227|287.7716|280.4347|277.5814|280.5977|281.6575|279.701|285.8151|281.8205|285.489|284.9999|288.5868|274.8912|277.1738|271.9564|274.4836|277.3368|279.2118|277.4183|284.9999|280.5162|273.2607|272.8531|275.8694|275.5433|268.777|273.5053|266.0868|268.5325|270.7336|267.8803|269.1031|260.8694|263.152|282.9618|284.2662|277.1738|277.9075|278.3966|281.9836|273.9129|271.5488|265.4347|272.1194|265.5977|255.8151|259.239|251.739|249.2934|224.5108|227.8531|233.1521|243.2608|239.7553|241.3042|238.2064|239.3477|229.8097|221.739|223.1249|223.2879|234.6194|225.4075|234.4564|227.0379|230.8695|236.4944|230.8695|229.6466|224.3477|220.3531|228.6684|233.8042|236.4129|233.1521|233.7227|228.5869|222.0651|223.2879|216.8477|212.8532|207.4727|213.5869|207.8803|203.8042|206.9021|200.4619||196.6303|202.4184|194.8369|192.7173|190.6793|191.9021|197.6086|192.1467|187.4999|190.7608|191.739|189.4564|188.9673|185.951|186.4401|178.5325|177.6358|190.5162|197.2825|194.9999||176.2499|195.5706|188.3151|180.163|181.3043|180.2445|182.9347|176.4945|176.576|179.5923
05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|20.13|20.19|18.86|19.01|19.09|19.42|18.8|18.97|18.54|18.41|18.36|18.25|18.12|18.29|||18.19|17.7|17|16.9|16.71|16.24|16.86|17.25|16.86|16.77|16.69|16.79|17.47|17.17|17.43|17.68|16.84|16.51|16.05|15.78|15.87|16.4|18.2|18.13|17.58|17.95|17.91|18.26|18.67|19.27|18.52|19.35|19.77|19.82|19.82|21.42|21.52|21.52|22.29|22.59|22.15|22.63|22.05|22|21.91|22.25|21.52|22.68|23.8|24.19|23.85|23.07|22.83|22.49|22.39|22.83|22.83|22.73|23.56|24.87|25.06|23.36|22.68|23.36||22.15|22.34|22.34|22.34||21.66|21.52|20.4|19.57|19.57|19.77|19.21|18.88|18.4|17.97|18.01|17.97|18.15|17.6|17.41|17.43|17.17|16.88|17.25|16.96|16.81|17|16.59|17.08|17.1|16.77|16.59|16.53|16.69|16.88|17.31|16.96|15.87|16.13|16.34|16.77|16.13|16.3|15.76|15.85|15.47|15.02|15.29|15.52|15.7|15.64|16.13|16.22|16.26|16.51|16.34|16.81|16.36|15.81|14.71|15.08|14.73|14.49|14.3|14.2|14.24|13.74|13.46|13.43|13.23|13.46|13.43|13.52|13.66|13.93|13.5|13.7|13.79|13.66|13.7|13.6|13.58|13.15|13.66|13.33|13.91|14.01|13.85|13.91|13.95|13.85|14.03|13.83|13.85|13.58|13.56|13.46|13.41|13.43|13.27|13.52|13.62|13.54|13.6|13.6|13.5|13.48|13.44|13.54|13.48|13.46|13.6|13.58|13.62|13.64|14.12|13.81|13.77|13.83|13.41|13.41|12.98|13.21|13.31|13.35|13.06|13.02|12.78|12.18|12.45|12.36|12.08|11.95|11.81|11.66|11.4|11.31|11.66|11.37|11.4|11.37|11.37|11.31|11.15|11.33|11.54|11.68|11.72|11.83|11.95|12.2|12.1|12.03|11.79|11.58|11.39|10.92|11.39|11.39|11.13|11.09|10.92|10.9|11.07|10.9|10.88|11.23|11.11|10.98|10.78|10.78
05566|1128943|/equities/adevinta-b|EAFAGROWTH|150.25|148.35|143.65|141.8|150.45|151.1|145.25|145.9|135.55|130.15|129.55|133.1|131.9|133||||125.9|126.9|131.1|133.3|133|138.1|141.8|139.6|132|128.1|127|132.2|129|130|135.5|134.6|139.3|133.2|133.9|134.1|135.5|129.8|125.4|121.1|123.3|126.3|126.7|128.9|130|129.8|129.9|135.5|132.5|134.6|138.5|141.2|140.6|139.8|137.6|138.8|136.6|130.6|129.5|127.8|121.7|124.8|127.5|131.9|130.3|129.8|126.6|128.6|127.5|124.5|125|130|129.2|135.6|136.2|132.5|130|136.8|141.6|||144|143.2|144.6|||143|142.5|141.1|143.1|140.1|137.5|135.1|133.2|134.7|128.6|131|135.3|136|136|136.4|136.6|140.1|146.8|144.9|146|144.2|136.4|139.2|138.5|134.5|136|135.2|137.4|139.9|140|138.6|141.7|152.4|143.8|146.6|145.7|142.8|142|147.5|149|150.9|153.2|155.5|159.7|158|157.4|163.2|165.3|168.6|166.8|170.2|169.7|169.7|169.7|167.6|168|173|175|164|163.5|160.3|164.4|162.2|157|158.1|162|154.5|151.5|161.8|163.4|160.8|160.5|155.9|152.6|152.8|150.2|153.9|153|150.6|162.7|164|159.9|163|160.9|162.4|162|161.5|160|160.3|159|159|158.4|154.4|155|154|153.6|155.3|155.2|160.1|162.2|158.7|155|155|146.8|148.2|148.1|143.3|144.8|136|141|147.6|144.8||115|115.8|106.3|102.1|100|98.05|97|97.3|98.2|97.3|97.3|97.3|99|96.9|95.15|97.05|96.4|97.8|99.5|98.3|97.95|99.45|102|97.05|101.3|97.15|99.65|102.8|104|105|110|112|108.3|106.7||103.2|101.9|99.4|102.2|100.8|100.9||99.75|99|95.05|95.1|96.55|99.4|95.85|96.7|98.15|97.5
05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH|207.339|206.191|200.447|200.639|207.531|212.7|205.616|199.873|203.702|202.17|207.914|206.765|205.616|207.722|||206.574|213.466|215.38|216.338|220.645|216.816|217.295|210.594|225.91|224.953|229.739|227.825|227.825|226.389|227.346|227.346|227.825|225.431|221.124|215.38|215.859|217.295|213.466|212.509|207.722|210.115|212.509|205.808|207.722|208.201|201.5|203.415|202.936|203.893|202.936|205.329|204.851|205.808|204.372|202.936|206.765|205.808|204.372|201.022|198.629|200.543|200.543|205.808|204.851|209.158|209.158|208.68|204.372|204.372|202.936|206.765|206.287|207.244|201.5|202.458|201.022||191.449|189.535|||187.046|188.195|187.429|||186.089|186.28|185.897|189.535|187.812|188.003|188.003|183.791|183.408|184.174|185.514|185.897|184.748|186.472|186.472|186.472|189.343|188.195|190.683|190.875|191.449|194.321|190.683|192.406|191.258|191.928|191.449|190.109|185.323|183.6|184.366|185.514|188.577|182.26|182.26|176.516|173.262|172.687|165.604|163.881|161.583|166.369|169.241|183.8|181.8|179.8|184.6|185.4|182.6|176.4|180.4|180.2|183.2|180.8|183|182.4|179.8|179.8|173.2|175|173.8|174.8|176|166.6|167|169.2|167.4|165.4|170.6|172.4|174|174.2|175|176.6|176.2|174.8|172.6|173.6|172.6|170.2|169.4|167.2|167.4|166.6|166.8|164.4|162.6|164|160.2|161.2|164.4|163|162|159|163.2|163.4|164.2|159.6|158|158.2|158.4|155.6|154.8|150.6|154.2|158|155.6|159|157.4|158.6|160|157|159|159.6|158.8|160.4|157.2|157.6|152.8|151.8|153.6|155.2|153.4|148.8|148.8|147.4|143.2|147.6|144.4|143.4|143.6|148.8|148.4||147|147.2|144.8|136.2|136.4|135.8|146|149.4|151.8|152.6|147.4|146.6|141.6|137.8|133|137|136.4|134.2|129.6|125.2||127|126.8|125.2|118.6|116.6|118|123.2|124|126.8|122
05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|368|360.6|353.6|360|365|372|355.6|351.4|347|331.4|334|321.4|318|317.2||||306|312.4|319.2|322.6|318.4|320.8|322.2|318|313.2|310|315.8|326.2|330.2|329.4|333|341.4|338.2|325.4|319|318.6|315.2|315|305.4|297.8|307.6|294|301|300|303|294.8|296.2|296.8|301.8|302.4|287.8|283.2|287|288.8|291|290.4|291|284.4|286.8|277.2|274.2|265.2|277.4|284.6|280|285|283|284|284.2|282.2|284.8|292.8|293.8|300|297|294|292|306.8|314.6|||319.8|316|312|||318|318|316.8|320.6|308.2|301.4|298.4|294.2|303.8|306.6|314.2|320|309|316|317.8|324.8|324.4|324|342|341.6|325.8|311.8|319.2|313|308|308.2|308.4|309.8|316.2|322|317.8|320|338.8|357.6|365|349.4|339.6|338|342.6|339.8|341.2|346|354|364.2|365.6|365.6|379.4|385.4|381.4|379.6|387.2|371.8|375.8|372.2|375|386.6|388.2|382.8|375.2|373.2|373|372.8|372.2|367.8|365|364.2|355.6|350|362.6|354|360.4|359|354.4|352|345.4|342|342.8|341.6|334.6|339.8|343.6|350.2|346.2|354|353.6|346|336.6|335.4|332.6|330.8|330.6|325.6|324.4|322.6|324|319|317|317.8|325.8|317.8|306.2|305.2|305|299.2|297.6|301|303.2|296|288.6|294.8|299.4|296.8||259.4|246.6|239|227|227.6|225|226|234.8|227.8|230.4|233.8|232|227.2|226.6|226|224.6|227|226.2|229.2|230.4|233.2|238|242.6|238|240.2|235.8|227.4|234|233.8|242.4|248.2|244.4|240.8|239||233|233.2|233.2|232|226.6|223.4||223.8|219.4|211.4|206.2|205|206.4|211.4|206.6|213.4|221
05569|943483|/equities/sitc|EAFAGROWTH|27.4|27.4|26.75|26.75|26.95|26.5|25.15|23.8|24.2|25.45|28.05|28|27.65||||26.9|26.35|27.1|26.05|25.4|24.65|24.5|24.8|25.65|25.65|25.5|25.25|24.85|24.75|24.6|23.55|22.7|22|21.75|22.75|22.25|22.85|21.8|21.45|20.4|21.2|20.45|20.55|19.8|19.8|20.15|21.5|21.5|||20.45|20.25|19.08|18.28|17.7|17.84|17.64|18.28|17.94|17.82|17.48|18.18|19.4|19.68|19.9|19.98|20.2|18.88|18.48|17.78|17.92|18.78|18.72|17.98|18.34|17.92|18.14|18.46|18||16.74|16.78|16.74|16.94||16.2|15.58|15.06|15.94|16.08|15.26|15.24|14.98|14.64|15|15.38|15.04|14.92|14.82|15.36|15.56|15.5|15.92|14.9|15.76|16.02|16.14|17|16.1|16.46|16.02|15.26|14.6|14.42|13.76|13.94|13.2|13.6|14.46|13.6|13.6|13.48|13.34|12.74|11.96|12.1|12.26|12.28||12.24|12.02|12.08|12.06|11.62|11.96|12|12||11.7|11.38|11.6|11.14|11|10.7|||10.7|10.98|10.94|10.74|11.04|10.82|10.94|11.14|11.06|10.82|10.98|10.84|11|10.86|10.64|10.02|9.76|9.8|10.1|10|10.16|10.16|10.18|10|10.06|10.22|10.38|10.38|9.85|9.38|9.44|9.27|9.06|9.19|9.11|8.68|8.09|8|8.35|8.34|8.27|8.34|7.87|7.77|8.01|7.95|8.03|7.98|7.91|8|8.05|8.1|8.03|8.19|7.97|8.15|8.24|8.27|8.18|8.54|8.6|8.51|8.4|8.41|8.6||8.27|8.45|8.18||8.12|8.03|7.73|8.3|8.32|7.92|7.97|7.81|7.81|8.06|8.29|8.26|8.3|8.05|7.96|7.85|7.74|7.6|7.32|7.12|7.17|7.34|7.12|7.02|7.41|7.5|7.54|7.3|7.3|7.48|7.52|7.59|7.62|7.7|7.55
05570|26330|/equities/rockwool-international-b|EAFAGROWTH|280.3|278.7|271.3|266|270.1|262.2|260.8|261.6|262.5|260|265.3|261.7|263.1|266.2||||267.4|263.2|265|267.2|250.6|252.8|251.8|251|252.4|250.2|239.2|248.6|245|250|251|245.8|242.6|230.2|224|227|229.8|232.4|225|223.4|218|216.6|220.4|225.6|230|225.6|227|228|230.2|226.8|225.8|211|221.4|228.8|230|235.4|235.8|243|237|232.2|240.8|236.6|248|259.6|255.4|256.8|249.4|247.4|240.8|237|246|246.4|247.2|245.8|246|246.2|230|225.4|231.4|||227.8|233.2|232|||226.6|230|224.8|226.4|212.8|208.4|214.8|215.8|216.2|214.8|223.6|215.4|210.2|212|214|217|221.6|228|244.6|238|245.4|247.6|254.2|259.6|262|252.8|256.4|264.2|264.6|265|269.8|262.2|264.6|281.4|282.8|269.8|264|255.2|249.8|248.4|238.4|251.6|252.4|261|267|266.4|271.8|272.8|281|276|281|281.6|284.2|272.2|268.6|261.4|255.6|257.8|251.4|248.2|244|245|241.2|233.8|229.2|228.6|224.4|223.6|229.2|231.6|228.2|224.6|224.2|225.8|227.2|227|225.6|233.2|228.8|230.8|234.4|235|237|233.6|235.4|238.2|235|242|237.4|225|225|224|224.4|221|226.8|225.4|224.8|224|226.8|222.4|214.4|210.2|213|205.2|206.4|209.6|207.8|209|209.6|210|210|205|207.8|201.8|205.4|204.4|205|197.8|190.7|189.4|188.1|187|185|183.3|183.5|181.4|179.5|180.7|177.8|176.7|175.6|181.1|177.1|177.8|182.2|180.7|179.1|172.3|172.2|172.2|179.3|182.7|186.1||187.9|193.3|190.5||187.6|184.5|183.3|187.3|183.6|||169.8|161.6|157.3|147.7|138.1|141.6|142.7|143.1||143
05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50|7.48|7.5|7.51|7.695|7.73|7.38|7.5|7.7|7.69|7.68|7.61|7.68|7.7|7.75|||7.65|7.84|7.67|7.375|7.29|7.52|7.44|7.56|7.55|7.57|7.76|7.6|7.77|7.7|7.55|7.1|7.09|7.01|7.03|7.14|7.03|7.32|7.36|7.58|7.55|7.4|7.3|7.14|6.87|6.75|6.9|6.97|7|6.79|6.9|7.09|7.16|7.1|7.18|7.19|7.21|7.4|7.45|7.4|7.45|7.17|7.25|7.29|7.5|7.36|7.5|7.44|7.27|7.335|7.57|7.68|7.55|7.65|7.92|7.99|7.78|7.75|7.69|7.56||7.58|7.725|7.68|7.75||7.68|7.75|7.76|7.74|7.755|8.06|7.9|7.9|7.95|8.12|8.2|8.15|7.94|7.99|7.72|7.69|7.72|7.685|7.78|7.655|7.8|7.8|7.66|7.665|7.675|7.72|7.78|7.79|7.65|7.74|7.6|7.69|7.6|7.11|7.13|7.08|7.15|7.12|6.95|7|7.06|7.185|7.19|7.22|7.36|7.38|7.22|7.31|7.27|7.2|7.445|7.45|7.5|7.45|7.6|7.6|7.535|7.4|7.3|7.36|7.33|7.285|7.23|7.18|7.055|7.04|7.14|6.94|6.98|6.93|7.11|7.13|7.1|7.05|7.01|7.11|7.01|7.1|7.02|7.085|7|6.74|6.63|6.63|6.69|6.51|6.52|6.665|6.63|6.58|6.45|6.39|6.28|6.26|6.2|6.3|6.29|6.32|6.16|6.28|6.28|6.19|6.22|6.355|6.38|6.22|6.28|6.2|6.3|6.34|6.31|6.42|6.44|6.21|6.18|6.15|6.09|5.975|6.1|6.24|6.25|6.34|6.37|6.39|6.48|6.36|6.42|6.57|6.43|6.23|6.36|6.37|6.45|6.58|6.81|6.55|6.75|6.5|6.43|6.48|6.75|6.91|6.95|7.21|6.96|7.1|6.85|6.6||6.5|6.4|6.54|6.32|5.98|5.8|5.68|5.8|5.75|5.6|5.7|5.69|5.83|5.8|5.975|5.68|5.7
05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH|5050|5020|5010|5050|5040|5040|5040|5050|5050|5090|5110|5090|5110|5080|5100|5120|5080|5100|5170|5160|5170|5160|5130|5120|5130|5150|5140|5150|5190|5140|5100|5080|5110|5140|5150|5110|5240|5220|5260|5370|5280|5260|5230||5170|5150|5200|5180|5120|5170|5250||5170|5330|5250|5180|5090|5110|5090|5100|5100|5110|5110|5110|5110|5120|5110|5110|5100|5080|5070|5060|5090|5030||5050|5020|5020|5000|4960|||5000|5030|5100|5090|5100|5110|5110|5100|5140|5150|5150|5190|5200|5210|5220|5140|5100|5060|5080|5060|5070|5070|5070|5150|5200|5190|5210||5240|5300|5370|5300|5310|5180|5240|5150|5100|5090|5030|5060|5040||5000|4950|5010|5050|5070|5050|5070|5060|5080|5080|5080|5080|5100|5110|5130|5160|5160|5160|5140|5130|5110|5080||5120|5130|5150|5170|5170|5200|||5170|5210|5220|5230|5270|5220|5220|5190|5170|5140|5120|5120|5160|5150|5200|5050|5140|5210|5160|5220|5170|5250|5240|5340|5310|5370|5320|5410|5370||5250|5200|5230|5200|5210|5040|5250|5260|5690|5700|||5580|5630|5580|5710|5560|5500|5440|5570|5590|5670|5740|5690|5820|5760|5700|5660|5820|5850|6050|6160|6110|6110|6140|6160|6100|6070|6010|6010|6130|6070|5970|5960|5860|5870|5830|5810|5730|5710|5730|5680|5680|5680|5650|5560|5550|5570|5590|5530|5550|5480|5560|5470|5420|5370|5340
05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|15.5|15.35|15.36|15.4|15.64|16.46|16.25|16.82|16.86|16.49|16.65|15.66|15.3|15.2|||15.12|13.97|14.24|14.69|14.21|14.26|15.6|17.22|17.75|17.31|17.59|17.5|17.74|17.02|16|16.1|15.92|15.38|15.94|16.56|17.7|18.55|18.39|18.72|18.16|18.39|19.29|19.33|20.44|20.77|20.33|19.78|19.28|19.23|19.44|19.4|19.2|19.2|19.5|19.5|19.8|20.32|20.96|20.6|19.8|19.75|18.42|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|7.9|8.23|8.31|8.62|8.92|8.83|8.91|8.95|8.89|8.57|8.6|8.89|8.56|8.36|||8.42|8.62|8.54|8.68|8.75|8.87|9.04|9.09|9.06|9.19|9.1|9.36|9.42|9.52|9.44|9.55|9.7|9.82|9.92|10.13|10.01|10.1|10.02|9.5|9.69|9.34|11.13|11.3|11.34|11.17|10.95|10.98|10.77|10.55|10.66|10.79|10.91|11.07|11.05|11.07|10.97|11.07|11.1|11.48|11.54|11.33|11.5|11.07|10.97|10.9|10.91|11.01|11.01|10.75|11.01|11.2|11.24|11.41|11.41|11.67|11.66|11.65|12.17|12.41||12.07|12.05|12.22|12.28||12.06|11.89|11.49|10.94|11||14.12|14.2|14.06|13.95|14|13.85|14.07|14.06|14.18|13.7|14.02|14.21|14.75|14.67|14.72|14.5|14.38|14.36|14.59|14.54|14.82|15.59|15.3|15.32|15.65|15.43|15.33|15.45|14.81|14.35|14.2|14.31|14.26|14.64|14.86|15.21|15.12|15.33|15.37|15.45|15.46|15.78|15.7|15.66|15.75|16.26|16.12|15.75|15.57|15.7|15.5|15.48|15.44|15.2|15.19|15.34|15.84|16.65|18.44|18.15|18.26|17.65|17.86|17.7|17.88|18.17|18.08|17.72|17.91|17.88|17.84|18.28|18.3|18.27|18.79|18.3|18.3|18.59|19.3|20.11|20.06|20.03|20.43|20.27|19.92|20.35|21.5|21.4|20.95|20.77|20.5|20.58|20.73|20.52|20.85|21.28|21.11|20.8|20.84|21.51|20.94|20.75|20.7|20.84|21.15|20.93|21.21|20.53|20.7|20.26|21.07|20.93|20.7|20.53|20.65|21|21.19|20.9|21.13|20.81|20.14|20.19|19.76|19.44|19.43|19.4|19.06|19.38|20.33|20.85|20.32|18.95|18.7|18.8|18.95|19.22|19.01|19.8|19|19.35|18.94|18.7||19|18.6|18.94|19.2|19|18.82|19.17|19.48|19.42|19.95|19.45|19.25|19.55|19.3|19.21|19.53|19.74
05575|1123144|/equities/futu-holdings|EAFAGROWTH|143.81|135.97|132.65|136.24|177.92|153.01|148|153.1|144.7|148.56|156.7|159|143.98|148.26|148||153.6|158.82|137.86|131.51|114.69|111.77|105.83|115.26|123.83|131.78|133.25|135.64|142.22|148.36|159.49|160.51|147.3|152.91|123|140.41|131.45|144.38|157.31|165.68|152.79|154.01|166.16|167.19|174.52|189.7|171.81|183.35|191||147.57|157.34|165.24|154.41|128|116|115.07|118.63|116.97|105|99.41|99|96.26|103.2|102.26|99.89|98.91|89.96|81.07||69.38|73.01|69.07|70.89|61.5|64.53|57.43|55.32|58.61|48.94||45.75|42.5|39.3|38.91||37.88|39.52|40.51|42.47|43.32|42.3|41.55|41.58|41|42.6|45|43.34|43.62|42.29|41.15|41.7|43.08|42.08|44.1|43.98||45.08|46.65|48.55|48.55|46.51|43|45.5|43.86|42.06|39.81|37|36.34|35.82|34.74|33.36|30.9|29.7|29.84|29.73|30.99|31.23|32.3|31.47|33.22|32.51|31.76|34.48|30.96|30.99|30.97|30.64|31.01|31.49|32.07|31.2|32.04|28.61|27.52|27.62|29.02|28.62|28.5|29.42|29.96|29.57|29.65|29.74|30.18|30.28|30.59|32.36|32.79|32.2|30.74|31.08|31.1|30.52||29.9|29.87|31.96|33.05|32.17|31.96|31.7|32.44|33|32.64|31.61|31.92|32.22|35.4|33.91|33.23|33.68|35.56|34|34.97|35.99|37.46|40.3|36.61|35.68|34.37|33.8|31.96|29.7|29.74|28.68|27.32|28.42|29.71|28.95|27.94|29.39|29.77|29.57|30|30.32|31.51|30.83|30.78|29.36||26.66|23.24|23.67|23.15|24.31|24.96|24.07|24.31|22.44|22.15|21.65|21.74|21.94|20.65|18.79|18.16|19.66|19.87|19.82|18|18.19|20.05|18.95|16.84|15.99|14.88|14.55|14.7||13.82|14|15.16|14.12|12.71|13.11|12.76|12.28|12.4|12.3|11.98|11.37
05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|143.24|145.02|144.11|141.94|147.49|146.45|146.38|142.24|143.25|138.91|135.75|134.45|133.34|135.56|133.71||132|129.34|127.35|127.26|132.32|130.87|134.47|139.32|140.41|137.23|136.51|142.48|143.06|144.82|145.27|148.25|141.78|146.41|135.78|137.14|139.72|148.58|147.8|151.9|146.83|148.47|152.54|157.51|158.36|163.76|158.48|152.89|151.84||162.78|163.8|161.8|163.47|161.86|162.11|162.32|160.2|167.52|163.68|160.25|163.75|162.3|165.75|162.47|162.26|161.3|162.73|164.07||160|158.2|157.48|162.33|154.18|152.58|150.33|144.83|152.65|154.69||161.59|161|159.65|163.96||161.17|161.43|162.84|146.59|145.08|124.71|119.28|115.68|112.76|110.45|107.63|109.23|113.34|111.88|113.9|114.49|112.71|112.97|114.87|113.2||111.59|109.95|111.38|109.49|108.31|106.42|105.62|106.32|105.96|103.71|103.75|95.65|105.54|107.63|108.49|106.87|101.62|99.71|99.15|102.57|102.83|104.89|106.4|108.44|109.67|109.46|111.33|112.04|113.01|111.54|112.53|113.13|115.24|114|112.65|112.55|110.7|109.13|107.39|108.07|103.42|102.14|100.35|99.39|98.13|99.25|101.14|99.43|97.7|97.675|101.17|103.29|98.02|97.95|98.29|99.46|100.56||101.98|106.65|112.56|113.16|110.5|112.01|111.64|113.03|108.92|107.38|107.27|109.44|107.86|108.57|106.19|108.94|110.78|109|107.17|107.38|110.59|113.49|115.06|112.15|119.87|117.84|118.48|115.88|112.68|114.43|113.52|116.85|117.16|116.89|117.53|109.08|108.9|108|107.54|104.51|109|109.75|107.26|107.34|106.92||102.97|102.89|99.27|94.66|95.15|97.27|96.75|100.97|101.27|101.3|101.75|102.32|101.1|99.36|98.12|95.68|103.61|103.83|106.35|105.4|105.08|106.2|104.86|105.67|103.78|102.18|101.79|103.34||100.32|97.24|97.5|96.07|97.91|95.54|97.76|96.36|109.74|114.77|109.06|105.93
05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE|43.34|43.97|43.88|43.73|44.88|43.86|43.02|43.62|43.36|43.22|43.46|41.59|42.01|41.65|||41.5|41.06|41.24|41.19|41.02|40.54|40.7|40.36|40.96|40.89|41.1|41.03|41.17|41.59|41.72|42.24|43.37|43.48|44.73|44.84|45.24|46.4|46.4|45.98|45.47|46.18|46.15|46.01|46.78|47.15|47.26|49.2|49.25|48.85|48.69|48.72|49.38|49.56|48.96|49.14|48.66|48.06|47.06|47.17|47.16|46.52|46.82|47.38|47.32|47.81|47.88|48.57|48.08|47.8|48.06|48.32|47.68|47.3|45.94|46.01|46.23|46.5|46.16|46.54|||46.73|47.21|46.96|||46.48|46.81|46.71|48.12|48.06|47.81|46.95|46.01|45.58|46.43|46.59|45.27|47.37|47.65|48.14|48.47|48.32|48.77|48.26|47.99|47.84|48.03|48.64|48.82|48.64|48.97|48.68|48.54|48.39|48.09|47.48|46.72|46.76|46.21|46.49|45.9|45.37|44.33|43.74|43.52|46.13|47|46.26|46.06|43.9|45.68|45.49|45.32|45.77|45.21|44.99|44.53|44.78|44.64|45.01|45.75|45.33|45.02|43.91|44.38|42.35|42.6|41.72|40.38|40.28|40.96|40.34|40.6|41.52|42.02|41.9|41.87|42.28|41.96|39.84|39.5|37.94|38.26|38.36|38.34|39.32|39.51|40.1|39.58|39.5|38.98|38.2|37.68|37.5|37.48|38.13|38.04|38.14|37.74|38.3|37.6|36.98|36.59|36.32|36.34|36.6|36.28|36.09|37.06|37.21|38.24|37.44|38.13|37.82|38.18|38.62|38.44|38.46|37.99|37.98|38.4|37.22|38.3|37.24|37.22|36.86|37.18|37.12|36.43|36.34|35.83|35.52|35.85|35.68|35.09|35.76|36.18|35.96|35.88|35.91|35.85|35.77|34.9|36.18|36.34|37.38|37.5|38.19|37.38|37.08|37.05|36.92||35.58|36.2|35.52|35.2|35.08|34.88|34.58|34.68|34.24|34.26|32.5|32.05|34.06|34.92|34.94|35.48|35.02
05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|7400|7430|7280|7430|7500|7950|8200|8030|7910|8180|8250|7960|7840|7740|7780|7930|7590|7480|7470|7480|7440|7430|7390|7440|7410|7680|7550|7560|7730|7670|7870|7530|7580|7510|7480|7800|7800|7950|8170|8030|8190|8300|8170||8510|8580|8800|9200|9300|8990|8640||8500|8400|8600|8320|8120|8500|8030|7800|7830|8130|7900|8230|8380|8560|8560|8420|8640|8830|9010|9000|9060|8980||9170|9160|9060|9320|9180|||9220|9310|9380|9130|9160|9000|8680|8720|8560|8790|8850|8760|8710|8530|8310|8600|8490|8190|8320|8260|8610|8430|8330|8460|8370|8120|7880||7580|7660|7640|7680|7700|7410|7620|7440|7220|7500|7420|7340|7120||6930|6880|6660|6710|6730|6590|6790|6770|6820|6790|6950|6790|6830|6910|6740|6740|6750|6800|6730|6700|6620|6600||6740|6800|6550|6390|6520|6570|||6720|6440|6590|6400|6220|6060|6010|5760|5640|5500|5460|5590|5610|5530|5590|5630|5720|5820|5900|5850|5950|5920|5930|5940|5790|5960|5870|5760|5940||6380|6410|6160|5970|5970|5860|5790|5800|6060|6110|||6150|6060|5920|5920|6000|6070|6010|6100|6130|6160|6010|5930|6000|5730|5480|5800|5910|5910|6000|6060|6010|5730|5680|5810|5850|5940|6020|5820|6160|6140|6230|6250|6180|6760|6700|6710|6460|6220|6220|6200|6110|6050|6050|5840|5840|5790|5620|5450|5350|5240|5320|5070|5080|5140|4880
05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|489.4|488.3|490|489.3|494.3|492.4|488|486.9|491.7|490|491.2|489.6|488.5|489|||485.2|476.8|476.4|471.2|473.2|468.6|471.8|468.4|465.6|460.8|461.6|462.6|464.4|461.4|460.2|462.6|451|451|452.8|444.2|441.8|436.8|436.2|437.2|420.2|415.8|415.2|414.2|420.4|427.8|425.6|431.6|436|437.8|438.8|438.8|435.6|436.2|442.6|449|460|459|456.4|448.8|440.2|450|451.4|453.4|452|452.2|455.6|447.8|443.4|443.8|441.8|445.6|443|440.4|440.8|448.6|442.4||439.6|444|||440.6|444.2|440.2|||433.6|431.4|427|437|439|435.2|434.2|433|432.8|432.8|437.4|441.6|435.8|432.6|432.2|433.2|433.2|439.2|448.2|447.4|445.2|446.4|449.6|460.6|446.4|450.2|442.6|448|444.2|447.6|452.8|442|440|430|430.4|424|410.2|403.2|400.6|402|399.8|409|411.4|421.8|423|420.2|426.2|429.8|430|427.8|437.4|441.8|440.4|436.8|438.8|441.2|447.4|448.2|444.4|446.8|444.2|447.2|450.2|438.8|436|434.6|433.6|436.4|449.2|444.6|449.2|440.6|434.8|432.8|428.8|431|420|414.6|401|407|406.6|398|395|402|435|442.2|437.8|436.2|432.4|432.4|434.4|434.2|436.2|429.4|434.8|435|429.2|427.8|430|427.4|423.8|418.8|422.8|409.8|413|421|418.8|423.6|419.8|430|436|429.6|433.4|433.2|427.6|427.6|423.2|427.4|421.4|419.6|422|426|428.8|426|431.8|423.8|422.8|423.4|427.8|422.8|416|426|422.8||430.4|430.6|423.2|414.4|411.6|417.6|438|436.4|445.6|456.2|454.6|452.6|443|450|467.2|449.8|438.4|440.8|439.6|429.2||424.4|431.4|426|412|402.4|411|421.8|415.2|418.2|406.2
05580|100089|/equities/wynn-macau|EAFAGROWTH|14.62|14.84|14.72|15.08|15.08|14.76|14.84|14.96|14.88|15.16|15.44|15.42|15.52||||15.3|15.12|15.14|15.3|15.24|15.12|14.82|15.62|15.76|15.92|16.32|16.26|16.44|15.82|15.54|15.64|15.44|15.54|14.96|15.7|15.56|15.22|14.64|14.98|14.64|15.66|15.8|15.18|14.5|14.06|14.36|14.92|14.34|||14.06|14.1|13.94|13.6|13.18|12.64|12.62|12.48|12.12|12.32|12.1|12.32|12.26|12.14|12.26|12.58|12.6|12.34|12.14|12.2|12.5|12.66|12.42|12.52|12.8|12.92|13.04|12.9|12.96||13.02|13.12|13|12.92||13.16|12.9|12.86|13.26|13.46|13.5|13.52|13.38|13.64|13.74|13.64|13.52|13.64|13.9|13.84|13.68|13.56|13.46|13.22|13.72|13.66|13.84|13.56|13.18|13.66|13.84|13.7|13.76|13.72|13.3|13.48|13.64|13.7|12.46|11.74|11.66|11.42|11.16|10.88|10.7|10.82|10.9|11.48||11.7|11.74|11.22|11.34|11.3|11.16|10.98|11.12||11.82|11.82|12|12.28|12.32|12.14|||12.36|12.46|12.32|12.26|12.18|12.46|12.34|12.9|13.52|13.58|13.98|14.2|14.02|14.18|13.6|13.72|13.86|14.14|14.46|14.8|14.46|14.78|14.58|14.62|14.54|15|15.08|14.68|14.84|14.18|14.4|14.48|14.6|14.8|14.72|14.9|14.46|13.58|13.16|13.18|13.32|13.6|13.52|13.58|13.2|12.9|12.7|12.54|12.98|13.48|13.5|14|13.9|14.28|14.16|14.24|14.3|13.42|13.28|13.26|13.66|13.82|14.44|13.96|13.56||13.34|13|13.52||13.84|13.72|13.76|14.2|14.12|14.22|14.2|13.96|14.64|14.9|15.58|15.62|14.66|14.54|14.2|13.42|13.48|13.46|13.1|13.14|13.5|13.7|13.22|13.3|14.22|14.6|14.26|13.76|13.68|13.6|13.88|14.28|14.4|14.14|13.48
05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|9.3073|9.4667|9.3917|9.5791|9.5979|9.223|9.0918|9.3729|9.1011|9.3261|9.5604|9.7853|9.8228||||9.7479|9.5229|9.6166|9.5791|9.4667|9.2417|9.1292|9.4667|9.6729|9.6541|10.329|10.1228|9.8228|9.7104|9.4854|9.6166|9.5791|9.5791|9.4479|9.7291|10.0103|10.3665|10.0103|10.2727|10.1228|10.7789|10.4977|10.4977|9.7291|9.2605|9.3636|9.5604|9.3729|||9.2511|9.2886|9.073|8.9886|8.7356|8.0982|8.1263|8.0701|7.6858|7.817|7.9014|8.1076|7.9108|7.9576|8.0045|8.3232|8.3044|8.0888|7.8545|7.892|7.9576|7.9295|7.9108|7.8545|8.0982|8.0045|8.0701|8.1076|8.1638||8.1263|8.1545|8.0607|7.9014||8.0795|7.9014|8.0607|8.2294|8.3888|8.5106|8.4638|8.4731|8.5762|8.6231|8.7356|8.5106|8.5762|8.7168|8.6419|8.5762|8.5669|8.5106|8.5013|8.5387|8.4825|8.5294|8.5294|8.4075|8.7918|8.7918|8.8012|8.6512|8.8012|8.6044|8.8106|8.9512|9.0261|8.3138|7.9951|8.0232|7.8545|7.817|7.7327|7.5265|7.6483|7.7139|7.8358||7.9857|8.0232|7.6858|7.7327|7.7233|7.6202|7.6296|7.8826||8.1732|8.117|8.2388|8.4919|8.5669|8.3888|||8.5575|8.5575|8.4544|8.4638|8.6325|8.8574|8.8481|9.3636|9.6729|9.7853|9.8978|10.1228|10.0853|9.9541|9.7479|9.4292|9.5979|9.6166|9.8791|10.1415|10.0103|10.179|9.9916|10.0853|9.9353|10.104|10.0665|9.6541|9.8041|9.1386|9.2042|9.1761|9.223|9.1574|9.0355|9.2792|9.5229|9.0636|8.6419|8.3607|8.4356|8.3982|8.2482|8.1826|7.9857|8.042|7.8077|7.6483|7.7514|8.0888|8.56|8.92|8.85|9.01|9.04|9.29|9.5|8.53|8.33|8.46|8.79|8.86|9.24|8.96|8.87||8.6|8.54|8.8||8.9|8.89|8.79|9.17|8.94|8.96|8.96|8.84|9.25|9.11|9.66|9.7|9.54|9.48|9.31|9.08|9|8.94|8.61|8.7|8.88|8.84|8.25|8.05|8.65|8.65|8.44|8.16|8.05|7.94|8.11|8.14|8.26|8.1|7.69
05582|1054308|/equities/nmc-health-adr|EAFAGROWTH|0.38|0.35|0.32|0.32|0.36|0.38|0.39|0.39|0.39|0.38|0.39|0.37|0.36|0.39|0.4||0.41|0.4|0.35|0.36|0.37|0.4|0.34|0.38|0.45|0.47|0.41|0.45|0.44|0.43|0.43|0.42|0.39|0.43|0.38|0.49|0.47|0.53|0.57|0.52|0.5|0.52|0.54|0.54|0.57|0.57|0.53|0.6|0.52||0.48|0.49|0.47|0.45|0.48|0.52|0.54|0.54|0.51|0.57|0.48|0.41|0.59|0.49|0.34|0.29|0.27|0.26|0.27||0.27|0.32|0.32|0.23|0.23|0.24|0.24|0.24|0.23|0.23||0.21|0.22|0.22|0.21||0.22|0.23|0.23|0.23|0.23|0.25|0.24|0.25|0.25|0.26|0.28|0.25|0.25|0.26|0.27|0.26|0.26|0.25|0.27|0.27||0.28|0.28|0.29|0.28|0.28|0.29|0.3|0.32|0.3|0.28|0.28|0.26|0.27|0.27|0.27|0.28|0.28|0.27|0.27|0.28|0.28|0.29|0.29|0.29|0.29|0.29|0.29|0.3|0.34|0.33|0.35|0.35|0.34|0.29|0.27|0.3|0.22|0.23|0.23|0.23|0.23|0.22|0.22|0.21|0.22|0.22|0.24|0.24|0.24|0.23|0.27|0.27|0.25|0.31|0.24|0.19|0.18||0.19|0.16|0.15|0.17|0.2|0.21|0.23|0.25|0.26|0.27|0.28|0.27|0.28|0.28|0.28|0.28|0.27|0.27|0.29|0.29|0.27|0.27|0.27|0.29|0.29|0.3|0.29|0.31|0.31|0.31|0.32|0.32|0.32|0.31|0.32|0.35|0.35|0.36|0.35|0.35|0.35|0.34|0.34|0.35|0.37||0.36|0.37|0.35|0.36|0.37|0.38|0.37|0.39|0.4|0.39|0.39|0.41|0.42|0.42|0.43|0.4|0.41|0.46|0.48|0.34|0.29|0.3|0.32|0.34|0.36|0.41|0.45|0.45||0.43|0.44|0.48|0.5|0.52|0.5|0.5|0.41|0.46|0.76|0.47|0.34
05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|84.85|84.67|84.83|84.85|87.21|87.9|86.48|87.69|87.5|87.3|87.42|86.82|87.77|86.97|||86.6|86|86.86|85.07|85.32|84.8|85.49|83.78|83.84|83.58|83.88|82.83|83.05|83.08|83.59|83.01|83.13|82.89|82.93|80.94|80.54|80.01|78.92|77.68|76.32|77.6|76.43|76.12|75.5|75.05|75.23|75.06|75.56|72.84|71.66|71.15|71.44|70.78|71.67|70.92|71.36|68.64|68.09|68|67.87|68.31|68.85|69.53|69.24|70.92|71.5|71.15|70.9|71.08|70.76|71.28|70.5|70.62|68.53|68.49|69.63||66.65|67|||67.22|67.62|67.75|||67.27|66.38|66.05|68.58|69.63|70.81|72.76|73.17|72.9|73.73|74.16|73.5|73.64|74.25|74.28|74.8|74.41|73.27|74.53|74.24|74.99|74.99|73.6|73.63|73.71|73.99|73.63|72.54|72.31|71.54|73.37|77.33|76.06|71.13|71.48|71.67|71.59|69.01|66.68|65.82|65.91|68.1|69.5|70.55|68.13|68.29|69.58|69.71|69.51|69.17|70.39|69.87|71.52|71.4|71.65|71.13|71.83|70.65|68.89|69.17|68.31|67.74|68.23|66.31|66.58|66.4|66|65.4|68.37|69.66|70.49|69.13|69.8|69.08|70.29|70.2|69.32|70.44|69.29|69.37|69.2|69.67|69.63|70.79|70|70.5|69.92|69.64|68.33|68.18|69.71|68.95|69.55|69.79|70.34|70.84|71.23|69.56|68.23|68.97|68.93|69.01|68.94|67.71|68.35|70.52|69.93|69.95|71.04|71.51|71.68|71|69.78|69.6|68.6|68.33|68.57|67.61|65.68|64.96|66.23|66.75|67.18|65.11|65.81|64.54|64.31|65.13|63.86|65.65|65.06|67.39|65.82||66.85|67.4|68.5|66.68|67.67|67.51|71.36|71.25|72.32|70.64|69.77|69.46|66.91|64.8|63.64|65.52|64.88|62.03|59|58.18||57.84|58.37|58.58|55.53|55.32|56.51|59.19|59.01|59.6|59.45
05584|50559|/equities/crh?cid=50559|EAFAVALUE|39.45|39.5|39.69|39.33|40.38|40.46|40.15|40.19|40.36|40.54|40.85|40.29|40.27|39.76|||39.31|39.97|39.59|39.17|38.78|38.23|37.92|37.34|37.47|38.27|38.87|39.2|39.41|40.02|40.41|40.5|39.8|39.79|39.76|38.23|39.2|38.16|37.15|36.66|35.8|36.96|37.11|36.36|36.41|36.16|35.84|36.45|37.13|37.52|36.78|36.45|36|36.1|35.75|35.51|35.91|35.88|35.75|34.82|34.38|35.02|34.46|35.36|35.08|36.12|36.73|36.92|36.79|36.53|36.7|36.76|36.62|37.24|37.53|37.9|38.74|37.31|34.59|35.14||34.02|34.83|34.7|34.91||34.91|34.53|34.48|33.75|34.75|33.95|33.48|32.92|32.73|32.44|32.94|33.35|34.17|33.9|34.5|33.93|33.62|33.49|32.82|34.15|34.69|35.64|34.89|33.55|33.55|33.21|34.08|33.73|34.17|33.41|33.63|34.23|33.94|32.26|32.02|31.66|31.27|32.99|31.3|30.27|29.59|28.97|30|30.63|31.29|31.04|31.6|32.04|32.44|32.77|32.04|32.72|33.01|33.61|33.51|33.84|33.3|32.27|31.54|30.83|30.75|30.87|31.27|31.64|30.64|30.37|30.5|30.35|29.94|31.94|32.73|33.21|32.88|31.86|31.76|31.43|31.55|31.01|31|30.54|30.55|31.53|31.62|31|31.88|32.17|33.02|32.5|33.62|32.98|32.79|33.41|33.35|33.71|33.28|33.68|34.19|33.54|33.11|32.68|32.36|32.35|31.69|32|30.76|31.16|31.98|32.5|32.74|32.81|33.43|33.51|33.84|34.05|33.4|33.4|33.3|32.47|32.22|32.32|31.39|31.65|32.33|32.14|31.66|31.79|30.79|30.5|30.68|30.25|29.99|30.36|31.65|31.4|31.76|31.8|31.94|32.08|29.94|29.6|29.54|31.34|31.76|31.82|33.16|31.76|31.66|30.25|29.7|29.3|29.46|29.23|28.19|28.05|27.51|27.23|27.68|27.37|27.61|25.32|25.74|25.77|26.17|26.56|27.08|26.88
05585|1177390|/equities/universal-music-nv|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|1.4286||1.2857||1.5714|1.4381|1.4952||1.4||1.5714|1.4571|||||||1.5048|||1.619|||1.4952||1.5238||1.4952|1.5238|1.4333|1.4857|1.5238||1.4048||||1.4762|1.4857|1.4|1.4762|1.5238||1.4095|||1.381|||||1.2857|1.2857|1.2571|||1.3333||1.3238|1.4286|1.2762|1.4286|1.3333|||1.3524||||||||||1.4286||1.4286||||1.381|||||||1.381||||||||||||1.4476||||||1.4762|1.4762|1.4286||1.4571|1.4667|1.4476|||1.4286|1.381|1.381||||||||||||||||||||||1.4286||||1.381|||1.3571||1.3571|||||||||1.3905||||||||||||1.3333||||||||1.3333||||||1.3619||||||||||||||||1.3333||1.3333|1.4762||||||||||1.4286||||||1.4667|||1.4381|||||1.6|1.6667||||||1.5581|1.4694||1.4512|||1.5873||||1.5918|||1.5873|1.5873||1.5873|
05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE|40.9|40.42|40.88|41|41.48|41.78|41.02|39.31|39.75|39.84|39.99|40.43|41.48|40.89|||40.76|40.16|40.44|40.46|40.76|40.1|40.4|40.5|40.1|39.48|39.88|38.94|39.46|38.6|39.52|39.54|39.78|40.16|40.1|39.72|40.24|40.86|40|39.96|39.16|40.4|40.3|39.7|40.68|41.6|41.12|41.52|42.9|42.6|41.88|41.58|41.22|40.26|40.68|41.36|41.28|41.2|41.14|40.44|39.68|39.6|40.02|41.06|40.52|41.32|41.52|40.46|40.22|40.46|40.2|41.66|41.04|40.82|40.24|40.44|40.66|39.92|38.34|39.82||38.04|38.5|39.1|||38.24|38.06|37.86|37.5|38.72|38.7|38.12|38.46|37.76|37.22|37.6|37.5|38.28|36.9|36.36|36.08|36.3|36.68|35.64|35.58|35.38|34.88|35.76|35.9|35.22|36.08|36.94|37|36.72|36.12|35.6|37.02|36.22|35.16|36.04|36.1|35.6|34.44|33.56|32.32|32.14|32.04|32.72|33.36|34.48|34.32|34.6|34.78|35.1|35.44|34.08|35.2|34.6|35.62|34.66|34.14|34.92|34.18|34.44|34.48|34.32|33.52|33.84|32.8|31.54|31.62|32.32|31.86|31.78|33.26|33.44|33.5|33.1|31.8|31.46|31.1|31.14|31.08|30.64|30.46|30|30.88|30.08|29.68|30.16|30.6|31.24|30.8|30.84|29.88|29.58|30.62|30.4|30.92|30.38|29.98|30.68|30.26|29.46|29.74|29.36|29.34|29.2|29.76|28.46|28.42|28.6|27.64|27.52|27|27.48|27.78|27.2|27.24|27.4|27.6|27.4|26.86|27.64|27.54|27.16|27.8|28.14|29.16|28.26|28.34|29.44|29.76|29.24|28.92|28.46|28.7|29.32|29.42|29.48|28.82|29|28.76|27.62|27.24|27.34|28.78|28.62|29.54|29.86|29.06|29.9|29.48|29.8|29.26|29.42|30.04|30.2|29.42|29.64|29.26|29.36|28.76|29.26|27.26|26.96|28.06|28.26|28.7|29.22|28.72
05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE|10.24|10.2|10.25|10.11|10.28|10.75|10.83|10.88|10.76|10.94|11.04|10.99|11.34|11.43|11.56||11.48|11.54|11.33|11.33|11.58|11.36|11.26|11.34|11.93|11.52|11.41|11.7|11.1|11.15|10.79|11.03|11.26|10.76|10.69|10.52|10.58|10.92|10.73|10.92|10.76|11|11.32|10.61|10.84|11.04|10.94|11.3|11.37||11.12|11.3|11.92|12.81|12.71|12.24|12.33|12.4|12.23|12.01|11.78|12.25|12.22|12.32|12.4|12.55|11.97|12.18|12.55||11.96|11.5|11.55|11.72|11.38|10.79|11.07|11.09|10.87|10.34||9.65|9.6|9.55|9.71||9.83|9.77|9.6|9.79|10.01|10.3|10.35|10.44|10.31|10.33|10.57|10.65|11.04|10.06|10.28|9.98|9.66|9.41|9.51|9.82||9.75|9.86|9.61|9.48|9.35|9.48|9.78|9.63|9.49|9.51|9.53|9.62|9.67|9.12|8.61|9.21|8.88|8.8|8.72|8.74|8.76|8.74|9.12|9.35|9.44|9.48|9.14|9.29|9.41|9.31|9.29|9.37|9.45|9.83|9.94|9.55|9.2|9.3|9.02|9.07|9.01|8.85|8.8|8.72|8.57|8.64|8.85|8.95|9.48|9.29|9.19|9.16|9.09|8.79|8.76|8.88|8.88||9.19|9.13|9.4|9.49|9.87|9.6|9.48|9.67|9.54|9.63|9.89|9.9|10.14|10.48|11.59|11.5|11.57|11.64|11.72|11.87|11.92|12.15|12.66|11.8|12.19|11.54|11.56|11.85|11.42|11.55|11.49|11.74|12.16|12.21|12.59|12.36|12.3|12.69|11.72|11.57|11.76|11.61|11.4|11.21|11.52||11.35|11.51|12.33|12.18|12.19|12.74|12.64|12.91|13.02|12.67|12.3|12.04|12.07|11.5|11.25|11.33|12.05|12.63|12.88|12.84|12.75|12.88|13.02|13.12|12.53|12.92|12.91|12.32||11.96|12.02|12|12.01|11.77|11.21|10.97|11.05|11.42|11.45|11.29|11.55
05589|1036819|/equities/nippon-building|EAFAVALUE|710000|699000|688000|684000|693000|706000|692000|702000|686000|691000|703000|684000|661000|653000|666000|662000|655000|651000|664000|659000|656000|635000|639000|654000|658000|665000|672000|683000|681000|674000|679000|665000|662000|654000|662000|655000|660000|660000|655000|647000|651000|680000|668000||648000|645000|639000|647000|659000|641000|633000||630000|621000|620000|617000|628000|625000|616000|625000|632000|609000|604000|591000|593000|596000|589000|584000|589000|584000|581000|582000|577000|590000||587000|592000|572000|587000|588000|||598000|599000|603000|596000|596000|592000|589000|582000|581000|596000|585000|584000|587000|588000|580000|580000|580000|575000|574000|565000|567000|583000|577000|572000|567000|573000|570000||570000|568000|579000|578000|566000|569000|573000|572000|575000|551000|553000|553000|538000||535000|528000|534000|537000|542000|553000|561000|551000|540000|538000|550000|554000|560000|563000|573000|578000|592000|602000|604000|610000|601000|603000||596000|613000|619000|610000|614000|609000|||620000|640000|642000|637000|626000|625000|619000|626000|625000|622000|634000|632000|629000|624000|639000|645000|655000|655000|652000|632000|628000|608000|603000|607000|591000|590000|591000|594000|597000||595000|587000|607000|595000|592000|592000|589000|599000|602000|602000|||601000|599000|597000|600000|600000|598000|588000|592000|598000|606000|612000|632000|634000|648000|650000|620000|614000|620000|649000|645000|653000|648000|646000|647000|669000|665000|661000|648000|695000|682000|696000|692000|679000|661000|646000|665000|657000|671000|676000|648000|642000|625000|620000|620000|611000|606000|614000|610000|618000|626000|620000|657000|675000|676000|635000
05590|1036820|/equities/japan-real-estate|EAFAVALUE|681000|679000|667000|665000|670000|675000|669000|671000|648000|657000|661000|648000|637000|633000|643000|645000|644000|653000|668000|675000|664000|653000|655000|661000|664000|662000|672000|680000|681000|675000|679000|667000|660000|655000|663000|659000|668000|665000|664000|651000|649000|685000|675000||662000|658000|650000|657000|672000|651000|639000||633000|630000|635000|625000|633000|627000|623000|634000|637000|621000|616000|599000|604000|609000|600000|600000|602000|594000|590000|587000|580000|588000||585000|586000|575000|594000|589000|||596000|596000|591000|588000|580000|573000|569000|564000|561000|573000|568000|565000|559000|556000|548000|548000|549000|544000|546000|539000|535000|545000|542000|533000|534000|532000|533000||524000|524000|533000|536000|536000|536000|547000|556000|551000|526000|521000|530000|520000||517000|512000|514000|512000|516000|519000|524000|515000|518000|522000|529000|525000|525000|527000|532000|526000|535000|540000|543000|549000|546000|545000||538000|558000|573000|561000|564000|556000|||562000|580000|591000|589000|586000|578000|582000|578000|580000|573000|582000|587000|579000|577000|594000|593000|591000|588000|586000|572000|567000|551000|544000|551000|539000|534000|541000|540000|541000||551000|539000|550000|547000|538000|540000|545000|546000|549000|553000|||554000|553000|551000|555000|554000|551000|546000|552000|549000|563000|556000|572000|573000|579000|577000|557000|553000|552000|567000|551000|560000|553000|557000|556000|571000|572000|564000|555000|589000|582000|597000|600000|594000|577000|570000|579000|580000|588000|588000|569000|568000|563000|558000|551000|543000|542000|546000|552000|562000|572000|565000|595000|613000|613000|580000
05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|352000|347500|348000|345500|347000|351000|340000|345500|347000|348000|352500|351500|341500|340000|345000|345000|344500|355500|350000|351000|351000|342500|351000|340000|341500|340500|337000|327000|326000|316500|315500|301500|303500|301500|309000|312000|316000|323000|325500|330500|326000|338500|339500||346500|341500|337000|338500|348500|340000|336500||334500|331000|331000|328500|327500|333000|335500|338000|341500|335500|341500|332500|333500|328500|326000|324000|329000|324500|322000|326000|323000|330500||332500|326000|325500|325500|321000|||322000|320500|320000|312000|317000|316000|317000|312000|315000|321000|320000|316500|320000|318000|314000|311500|314000|307000|312000|316000|320000|326000|327500|325000|328000|336500|347000||342500|345500|345500|345500|351000|358500|354000|347500|330500|360000|352500|358500|345500||343000|344000|340000|338500|335500|336000|339500|337500|337000|337500|343500|339500|346000|350500|349000|351500|348000|349000|347500|351000|350000|350500||355500|354000|355500|355500|353000|348500|||343500|358000|351000|351000|347500|348000|350500|342500|343500|345500|352500|355000|354000|351500|347000|357000|356500|348000|351000|358500|358000|353500|353000|358000|355500|346000|341500|337000|345000||345000|348000|344500|355500|359500|364500|364000|361500|355500|351500|||345000|341500|339500|334000|330000|333500|336500|333000|337000|338000|327000|326500|322500|321500|326000|323000|328000|306500|317500|313500|308500|310500|306500|305000|309500|307500|303000|294900|295700|285000|291500|290700|288800|287100|291500|294300|301000|300000|304000|305000|308000|307000|314500|311500|320500|308500|300000|302500|304500|305500|297900|295500|290700|294400|296400
05592|1056306|/equities/glp-j-reit|EAFAVALUE|183300|183100|183100|182100|180500|181700|179600|180000|177500|179500|182600|180000|175800|175100|179300|178300|178000|181800|180000|178700|177900|176000|179500|174500|175300|173900|173100|169800|166400|163400|160800|158100|157400|155800|162100|164100|166100|168900|169800|173000|172600|176900|178700||180600|180000|177900|178200|183000|177600|175400||176800|174400|172100|169100|167500|167100|167100|166500|167800|170500|172000|170300|170500|170400|169000|169700|171000|166100|162800|167400|168700|169900||169600|169000|165500|167700|163000|||162600|161800|161700|159700|160700|160400|159000|156000|157000|158700|157500|155100|157700|157400|155400|155000|157900|157900|157500|154800|155800|157300|157900|161900|156300|154400|161000||160000|159800|156000|155600|156700|162000|159900|161700|153800|166900|163600|166500|161500||159900|161000|161700|156800|155700|153500|159000|157700|158000|159500|160800|158500|162900|164600|162100|161900|163700|162900|162300|163600|161800|160300||162800|163700|162700|163500|163400|164700|||161800|168500|167900|166300|166300|164400|162400|162700|161000|162700|164000|166000|163600|163400|163600|167700|171700|169900|173200|177800|177500|173300|178600|176600|175000|172200|171000|171400|170100||174900|172400|171300|176900|175500|175700|176300|172300|171500|169900|||166300|165600|164800|163000|160000|162500|163700|163600|162900|168000|166800|162900|155800|153500|155800|152900|156500|150000|149500|145400|144400|145000|142700|142400|145600|145200|140600|138000|139900|136900|137500|139500|139400|139100|142300|144100|142400|141400|143700|145000|142800|143100|143800|140500|140000|137800|135900|133700|134300|139100|139700|137400|135500|140100|137400
05593|1056337|/equities/daiwa-house-reit|EAFAVALUE|148150|146050|145050|147150|148450|149000|147150|149300|148000|146500|146350|146800|147300|146350|148600|149100|148600|148550|149450|147750|146550|144250|146000|145900|146000|144600|145500|144700|146150|144000|143950|141250|139150|136050|138400|137000|137950|138150|139350|139650|139800|144350|146250||144350|145100|143950|144650|149150|145300|145350||144900|143450|144400|142000|140900|139750|139450|140450|140650|139100|138850|134550|134900|134850|132800|133200|133600|132600|130500|131500|130550|131550||130450|128750|127700|129850|126650|||127600|127200|127250|125300|125650|126300|124750|124550|124900|126300|124750|124350|123250|123200|122550|122700|122500|120300|121900|121900|121700|124500|125650|122750|122400|121400|121650||121200|120750|121200|121650|122250|123650|122300|124250|122250|121500|121150|123350|122050||120650|120950|123000|120900|122300|122350|124350|123600|124000|125100|126550|127400|129000|130400|130900|131350|131450|132500|133750|135250|134050|133050||134500|134400|133700|133400|132150|132600|||134000|136400|138100|134750|132350|131450|132750|130500|131450|132500|136750|137900|136800|135950|138500|139700|141650|139900|142250|143150|143250|140850|140150|142450|140600|141650|142150|140950|139750||139600|139750|140050|139400|136600|137350|136600|139600|139800|138550|||136500|136950|137500|138550|137950|139500|139750|138800|137850|138000|136800|135200|131200|131350|131700|131000|127000|126150|130700|128450|130750|130700|130100|129550|133750|134250|131750|128050|133850|130000|128450|130600|132000|130950|132500|135200|133750|129200|133200|130200|131500|130200|131600|131800|130900|131300|127950|125400|123100|124200|126500|131750|130450|132400|127350
05594|1056319|/equities/japan-retail|EAFAVALUE|103500|102900|103200|104700|107800|109600|108300|110500|111800|112500|114800|114700|114700|111600|112100|110600|109800|113100|113100|111500|111100|109100|107500|109200|108200|109600|109500|109700|109500|108400|108000|108500|108600|106100|105300|104800|103800|101800|100500|104000|105300|109200|111450||111050|111900|109500|109650|112000|109950|108250||105900|105400|106450|104950|102750|103150|99850|99400|99000|97300|95600|93050|94050|95450|95900|95700|94500|93700|92300|92350|91100|91550||90300|89950|89650|91900|89800|||93800|93200|91950|89300|89550|88500|88300|88700|90000|89300|89750|88450|88650|87650|87400|88000|88150|86150|87000|86650|85700|85500|83250|85300|84950|83900|82350||80950|82500|82550|81350|78350|78050|82250|84750|84700|80300|78950|78350|76850||76400|75150|78600|78550|80050|79700|80500|80500|81800|80450|82750|83000|84600|85650|85550|84850|84300|83750|84200|83750|82400|79050||81200|82750|82100|80800|79100|78700|||78350|78500|78300|77450|76250|75500|77150|76950|78250|79350|80100|80000|77450|75950|79950|71150|74250|73750|75100|75400|75150|73550|72850|72000|73250|73450|74600|72600|69250||63750|63650|64750|64050|63550|63450|64550|65750|65500|66050|||66450|64850|65300|65150|65350|66450|65800|66100|63300|64800|66400|67200|68450|67650|68400|67600|67250|67350|69300|68300|71100|70950|71000|69350|71050|72800|73050|68850|75300|77600|82200|80300|81650|75950|75000|78600|74150|70750|71100|72000|71650|70950|68050|66050|66700|67100|67400|65450|65150|68200|71850|72700|73850|68750|60500
05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|170300|170900|171600|170900|170600|169700|166100|171100|171100|171300|171800|171000|169100|167400|166400|165900|166300|166400|166500|166100|167800|165900|167900|168500|167300|172000|176700|174000|177000|172100|172000|170800|164900|163600|162900|161600|165300|164000|162100|162000|159500|165500|170500||168300|168600|169100|170300|175400|170900|169500||163900|161000|158300|156600|157000|156900|155800|159800|158900|156000|155000|152700|153000|154400|155400|156400|155600|154200|152300|149700|147600|149600||148900|148500|144400|146900|146000|||147600|145700|143500|141100|140300|139800|139400|138900|139800|140100|141200|138900|139300|139200|136800|136400|136700|135900|137900|139100|139500|140100|136000|135400|136800|137100|134300||134700|133100|133400|134000|133300|133900|134600|136400|136400|132800|132500|131500|128400||126000|124600|128800|127800|130900|129700|131800|134000|133700|134500|133500|134900|137700|135400|137000|134800|134800|135800|136500|137700|134200|132700||132000|132200|133900|131700|127100|126800|||127500|133200|134000|130000|130100|129800|132400|131900|133600|130400|133600|137600|136800|135800|135900|136500|144600|143000|143200|138600|139800|134700|134300|136900|135500|139600|139100|137100|135800||134200|134700|136600|134700|130000|130800|131800|131100|127800|129800|||128200|126900|127400|127500|125000|129400|130000|133000|129400|132300|131300|133500|133400|132700|131900|128300|129400|129400|132200|128400|131600|132700|132400|130500|135800|140300|141900|136400|143000|140600|147900|147300|147500|142800|140900|137800|130700|130700|132500|125500|124500|122700|121500|119300|119000|120200|121900|119700|117000|119000|122600|127000|130400|129100|123400
05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE|409.7|413.7|414.8|412.4|413.6|408.3|418.1|418.8|416.9|422.4|426.9|424.8|425.5|424.1|||421.7|427|425.8|426.8|424.5|426.7|426.7|428.7|423.5|418.5|412.8|413.1|416.9|409|408.9|412.2|411.9|404.5|403.5|408.9|406.7|402.9|403.7|405.5|400.9|404|402.4|409.1|408.5|411.2|416|415.3|409.2|411|412.3|414|414|416.1|417.1|411.1|417.9|417.6|419.1|421.5|419.3|430|446.2|419.6|418.7|414.7|409.7|406.4|408|406.9|411.6|409.5|411.8|405|411.1|412.8|409.4||412.8|414|||410.9|416.1|414.8|||411.3|410.4|410.7|415.5|410.9|410.8|404.2|411.2|409.3|413.5|419.6|418|417.2|411|412.7|417.1|415.1|414.6|411.6|407.5|403.9|400.4|406.1|413|413|415.8|414.3|407.6|407.3|415.4|418.8|409.9|412|427.4|426.6|426.6|420.6|422|421.3|414.7|416|419.9|425|435.7|463.3|460.7|459.5|458.7|457.7|458|460.8|470.2|460.4|456.8|456.8|455|456|457.2|456|457.2|455.3|464.4|464|464.9|461.6|466.3|471.2|454.7|456.7|451.9|441.8|440.8|433.7|442.5|439.6|440.4|433.4|427.7|424.5|428.1|427.5|424.5|424.2|426.9|430|433|435|434.5|436.3|431.5|430.2|431.9|432.8|427.4|426.3|429.1|416.3|420.7|427.6|429.1|432.5|436|434.3|430.7|434.9|437.6|434.3|432|431.4|433.7|431.6|431.5|436.3|438.1|440.1|439|443.6|444.6|445.8|444.7|445.1|438.6|437.2|436.1|437.6|439.5|441.8|444.5|449|440.2|441.8|449.8|438.7||429.5|434.1|427.6|419.7|426.8|426|436.3|431.1|429.4|423.6|433.5|431.6|431.7|439.1|442.3|432.1|420.5|419.1|426.5|424.6||417.9|420|427.3|426.5|416.7|435.9|437.2|420.9|415.9|420.2
05597|26117|/equities/industrivarden-ab|EAFAVALUE|307.4|308.4|327.2|321.8|329.4|326.8|319.4|317.1|319.2|312.1|314.1|312.5|312.4|312.5|||311.4|306.4|309.4|305.8|309.7|305.7|309.2|304.1|308.3|305.1|310.8|311.1|311.7|307.8|311.2|311.9|303.2|299.8|298.1|292.6|293.4|292.5|292|289.9|278.9|279.5|279.1|275.2|276.6|278.8|273.9|274.4|275.7|278|279.2|279|279.8|274.4|274.4|275.1|279.9|277.2|277.9|272.5|266.5|272.5|273|275.8|273.4|275.1|275.8|274|272.4|274.3|271.8|277.5|273.6|274|271.4|273.8|271.6||266.6|266.4|||265.5|267.2|267.4|||263.7|262.6|260.4|264|268.5|260.8|262.3|260.3|260.9|261|262.7|262|261.7|261.4|262.9|264.7|261|261.6|264.2|262.9|258.8|259.8|257.5|259|258.6|259.2|254.4|257|253.8|252.2|250.7|249.5|251.7|249.5|249.4|240.7|235.5|231.1|227.6|230.4|229.4|233|235.5|241.7|240.5|239|243.3|241.8|237.9|236|242.7|242.6|246.3|242.5|245.3|240|241.2|240.5|237.8|240.1|238.9|238.7|237.7|230.9|229.4|229.3|228.6|228.7|235.9|235.9|242.7|239.8|237.8|237.3|238.7|239.9|233.3|235.3|229.8|231.9|231.9|230|227.9|230.6|232.7|234.6|232.6|233.8|230.5|231.1|232.2|230.1|229|226.4|230.6|230.3|229|225.1|223.4|224.5|224.2|219.7|222.4|214.9|215.5|220.8|219.5|221.2|218.8|226|224.4|223.6|223.3|222.8|221.3|221.3|218.8|220.7|217.5|216.3|219.3|220.1|218.7|214.9|216.1|210.5|211.1|211.2|212.3|209.1|208.3|213.5|212.4||216.8|220.5|211.5|203.9|204.4|208.8|223.7|225|227.5|229.6|224.9|222.7|217|212.1|209.4|210.9|210.5|207.2|201.7|198.05||198.55|199.95|197.5|188.7|186.9|190.4|199|198.65|203|199.8
05598|102050|/equities/hkt-trust|EAFAVALUE|11.2|11.26|11.22|11.26|11.1|11.06|11.02|11.04|11|10.98|11.1|11.12|11.08||||11.12|11.08|11.38|11.18|11.02|11.04|10.92|11.26|11.2|11.44|11.44|11.46|11.12|11.04|10.98|11.08|11.06|10.8|11|10.9|10.98|10.96|10.88|10.72|10.54|10.7|10.5|10.64|10.54|10.58|10.5|10.48|10.48|||10.52|10.56|10.44|10.48|10.46|10.38|10.36|10.26|10.3|10.22|10.38|10.42|10.34|10.24|10.16|10.04|9.95|10|9.99|9.98|9.95|9.96|9.89|9.87|9.92|9.94|10.06|10.02|10.02||10.06|10.14|10.1|10.16||10.12|10.12|10.08|10.16|10.18|10.18|10.2|10.2|10.32|10.44|10.36|10.34|10.34|10.24|10.2|10.26|10.3|10.24|10.14|10.36|10.44|10.38|10.32|10.22|10.38|10.52|10.42|10.44|10.18|10.1|10.18|10.06|10|9.94|9.96|9.92|9.97|10|9.97|10.02|10.02|10.08|10.12||10.22|10.32|10.36|10.38|10.36|10.44|10.5|10.42||10.22|10.06|10.04|10.1|10.22|10.12|||10.26|10|10|10.1|10.1|10.24|10.12|10.22|10.44|10.48|10.58|10.64|10.84|10.74|10.78|10.72|10.72|10.7|10.66|10.86|10.98|11.02|11.08|11.16|11.18|11.3|11.38|11.64|11.66|11.54|11.62|11.6|11.7|11.62|11.64|11.56|11.54|11.48|11.34|11.6|11.6|11.52|11.44|11.42|11.44|11.5|11.6|11.62|11.5|11.52|11.5|11.7|11.68|11.52|11.46|11.44|11.38|11.44|11.5|11.44|11.58|11.54|11.56|11.56|11.62||11.34|11.34|11.36||11.28|11.48|11.48|11.34|11.44|11.28|11.32|11.28|11.48|11.5|11.68|11.78|11.62|11.58|11.6|11.88|11.36|11.32|11.02|11.3|11.62|11.66|11.52|11.36|11.76|11.94|11.98|11.96|11.82|11.88|12.04|12.12|12.86|12.66|12.56
05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.69|5.49|5.62|5.75|5.89|6.05|6|6.05|5.79|5.62|5.45|5.44|5.37|5.25|||5.58|5.39|5.345|5.28|5.105|5.16|5.25|5.4|5.245|5.6|5.46|5.73|5.895|5.86|5.77|5.68|5.49|5.36|5.15|5.31|5.675|5.89|5.89|5.65|5.7|5.56|5.5|5.62|5.63|5.8|6.04|6.15|5.83|5.67|5.81|6.245|6.53|6.835|7.04|6.99|6.97|7.14|7.1|7.18|7.15|7.21|7.75|7.9|8.1|8.08|7.68|7.36|7.44|7.44|7.87|7.94|7.895|8.19|8.42|9.14|9.4|8.53|8.595|7.75||7.42|7.85|7.83|7.25||7.2|7.2|6.7|6.51|6.58|6.7|6.63|6.6|6.53|6.61|6.89|7.06|7|6.74|6.5|6.59|6.53|6.44|6.43|6.18|6.12|6.28|5.98|5.97|5.885|5.97|6.08|6.08|6.3|6.3|6.2|6|6.145|5.89|5.65|5.39|5.53|5.495|5.38|5.3|5.29|5.39|5.43|5.4|5.54|5.34|5.415|5.55|5.45|5.65|5.9|5.68|5.66|5.55|5.4|5.5|5.26|5.04|4.905|4.97|4.9|4.95|4.865|4.955|4.65|4.67|4.64|4.7|4.71|4.72|4.885|4.86|4.88|4.95|4.99|4.97|4.9|5.015|4.97|4.945|5.04|5.03|5|5.08|5.32|5.175|5.2|5.12|5|4.945|4.84|4.705|4.7|4.72|4.59|4.59|4.65|4.78|4.82|4.98|5|4.87|4.82|4.78|4.86|4.79|4.69|4.7|4.75|4.75|4.73|4.72|4.77|4.78|4.69|4.6|4.54|4.52|4.5|4.51|4.69|5.26|5.15|5.07|4.94|4.9|4.815|4.81|4.94|4.82|4.9|4.885|4.95|4.85|5.03|4.89|4.99|4.9|4.8|4.76|4.89|4.85|4.865|4.995|4.92|4.88|4.755|4.755||4.75|4.9|4.84|4.72|4.82|4.82|4.82|4.82|4.8|4.7|4.61|4.71|4.84|4.965|4.76|4.7|4.6
05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50|13.2904|13.2904|13.2904|13.7994|13.5261|13.6392|13.8089|14.0068|14.1388|14.0162|14.233|14.6101|14.7986|14.3273|||14.365|14.4215|14.2142|14.0162|14.0162|14.1011|14.3367|14.5252|14.7892|14.6855|14.7326|15.0342|14.9117|14.8928|14.8834|14.7515|14.5535|14.2802|14.233|14.3461|14.4215|14.3461|14.1482|14.0257|13.8089|13.9126|13.9314|14.4121|14.1859|14.1859|14.8457|14.8928|14.5347|13.9503|13.8089|14.0916|14.4498|14.6572|15.79|14.94|14.874|14.8646|14.8457|14.8174|14.6666|14.8928|14.9683|14.8928|14.9023|10.9214|15.46|15.25|14.75|14.75|14.55|14.75|15.05|15.09|15.5|15.6|15.27|15.18|15.5|15.18||15.19|15.2|15.5|15.28||15.24|15|15.15|14.7|15.25|14.94|14.71|15|15|14.9|14.9|14.79|14.75|14.59|14.6|14.69|14.79|14.75|14.73|15|14.98|14.61|14.33|14.69|15.13|15.51|15.82|15.98|15.55|15.55|15.79|16|15.5|14.91|14.7|14.5|14.25|14|13.8|14|13.8|13.98|14.5|14.58|14.74|14.55|14.53|14.77|14.5|14.85|14.85|15.11|15.17|14.89|14.73|14.8|14.85|14.8|14.72|14.5|14.32|14.08|14.09|13.82|13.86|13.82|13.99|13.68|13.5|13.6|14|13.72|13.73|13.86|13.74|13.7|13.32|13.79|13.88|13.88|14|13.84|13.5|13.44|13.5|13.5|13.44|13.39|13.42|13.5|13.2|13.25|13|13.05|12.39|12.51|12.5|12.9|12.8|12.76|12.71|12.77|12.9|13.2|13.3|13.1|13|13.26|13.12|13.35|13.64|13.58|13.35|13.25|13.28|13.05|12.76|12.77|13.05|13.1|12.75|13.04|13.01|13.1|12.91|13.07|13.08|13.08|12.82|12.9|12.96|13.39|12.74|13.1|13.5|13.5|13.58|12.8|13.06|12.85|13.04|13.48|13.79|13.66|13.45|13.49|13.35|13.25||12.1|12.92|13|12.51|12.5|12.38|12.6|12.46|12.61|12.45|12.31|12.23|12.2|12.3|12.28|12.14|12.18
05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE|325.6|326.6|340.2|337|344.6|343.2|335.2|332|335.4|333|331.8|330.8|328.2|327.6|||326.4|321.2|324.8|319.6|323|318.8|320.8|316.2|320.4|315|325.2|327.2|328.4|325.4|330.8|329.2|322.2|320|317.2|311.4|312.8|310.6|309.4|306|300|295.6|293.8|290|291.2|294|288|287.6|289.8|291.8|292.6|292.4|292.6|289.4|288.8|289.6|294.8|293.6|294.8|287.8|281.8|286.4|285.6|289.2|286|287.8|289|287|284.6|285.6|283.2|287.8|284|284.6|282.4|285|283||278.2|277|||274.2|275|275.6|||273|271.6|268.8|273|274.6|268.8|269|267.6|269.8|270.8|272.6|270.8|271.6|270.2|271.4|272.6|268|265|277.2|275.8|272|272.6|271.2|271.6|269.6|268.8|265.4|267|261.4|259.2|258.4|257.8|258.8|259|258.4|250.8|245.6|241.4|239.4|240.2|237.4|240.8|242.8|250|248.4|245.8|250.8|248.8|243.8|242.2|248|248|251.2|247.4|250.4|245|246.6|245.2|242.4|245.2|242.8|243|242.2|235.6|234.2|234.2|232.8|232.2|240|240.6|247|243.8|241.4|241.2|241.8|243.4|236.2|238.4|232.2|233.6|233.8|231.4|229.6|231.4|233.4|234.6|232.2|233.8|230.6|231.4|232.2|229.8|229.2|226.4|230.4|230.2|229.4|225.6|223.8|225|225|220.2|223.2|216.2|216.2|222.2|220.6|222.6|220.4|227.4|227|225.8|226|225.2|224|224|221.2|223|220.2|218|221.2|221.4|219.6|216|216.4|211|211.4|211.6|212.2|209.8|208.6|214|212.8||216.6|219.8|211.4|205|205.2|208.2|223.4|225|227.8|229.8|225.4|223.2|217.4|213|210.6|211.8|211.2|207.8|203.2|199.1||198.3|200.2|197.3|188.7|186.9|190.1|199.1|199.7|203.2|200
05602|8556|/equities/sino-land|EAFAVALUE|11.64|11.38|11.14|11.48|11.1|11.06|11.04|11.14|11.02|11|11.1|10.96|11||||10.84|10.82|11.1|10.94|10.84|10.8|10.9|11.22|11.2|11.12|11.3|11.14|11.16|11.36|11.36|11.32|11.32|11.5|11.62|11.64|11.7|11.84|11.72|11.76|11.74|12.36|12.32|12.7|12.42|11.82|11.82|11.62|11.6|||11.4|11.36|11.04|11|10.86|10.96|11.12|11.1|11.04|10.8|10.64|10.56|10.48|10.26|10.42|10.54|10.78|10.66|10.44|10.48|10.34|10.18|10.46|10.42|10.42|10.34|10.46|10.5|10.2||10.1|10.24|10.24|10.28||10.32|10.46|10.22|10.32|10.46|10.58|10.7|10.66|10.68|10.56|10.34|10.36|10.36|10.5|10.34|10.42|10.46|10.52|10.6|10.5|10.32|10.42|10.34|10.02|10.16|9.97|10.02|10.04|9.75|9.7|9.93|10.02|9.68|9.35|9.47|9.4|9.4|9.35|9.25|9.16|9.75|9.68|9.8||9.81|9.78|9.84|9.78|9.85|9.74|9.89|9.88||9.95|9.85|9.8|9.66|9.5|9.45|||9|9.1|9.19|9.07|9.06|9.01|9.11|9.19|9.48|9.5|9.51|9.61|9.62|9.6|9.58|9.58|9.37|9.29|9.05|9.13|9.08|8.98|9.03|9.14|9.09|9.36|9.42|9.3|9.14|9.04|9.13|9.08|9.19|9.55|9.5|9.71|9.48|9.21|9.34|9.38|9.55|9.48|9.26|9.39|9.29|9.27|9.25|9.26|9.34|9.38|9.27|9.54|9.61|9.7|9.82|9.88|10.08|10.02|10|10.06|10.28|10.4|10.78|10.34|10.3||9.75|9.6|9.68||9.71|9.78|9.67|10.02|9.85|9.78|9.63|9.47|9.67|9.68|9.89|10.14|10.06|9.94|9.63|9.56|9.54|9.37|9.03|8.9|9.02|9.01|8.75|8.97|10|10.08|10.34|10.32|10.26|10.36|10.76|10.84|11.08|10.9|10.7
05603|50007|/equities/chow-tai-fook|EAFAVALUE|12.5|12.52|12.5|12.6|12.62|12.6|12.9|12.98|13.1|12.86|13.08|12.98|12.86||||12.4|11.88|11.74|11.72|11.02|10.8|10.78|10.9|11.08|11.18|11.38|10.96|11.12|10.94|10.94|11.12|10.6|10.4|10.62|11.18|11.28|11.08|10.48|10.68|10.66|11.06|11.2|11.68|11.16|11.44|10.58|10.24|10.7|||9.97|10.04|9.95|10.16|9.65|9.73|9.66|9.6|9.5|9.35|9.46|9.55|9.62|9.56|9.76|9.75|9.79|9.93|9.88|9.77|10.06|10.26|10.28|9.96|9.97|9.86|9.93|10.14|9.75||9.75|9.67|9.7|9.72||9.98|10.12|9.98|10.1|10.12|9.99|9.99|10|9.95|10.08|10.02|9.82|9.73|9.92|10.06|10.02|10.12|10|10.16|10.18|10.2|10.04|9.7|9.55|9.67|9.68|9.47|9.53|9.32|9.36|9.37|9.11|9.47|9.98|9.86|10.1|9.83|9.81|9.94|9.9|9.93|10.34|10.26||10.22|10.34|10.34|10.18|10.2|10.34|10.32|10.5||10.64|10.6|10.78|10.3|10.34|10.22|||10.1|10.24|10.28|10.08|10.08|10.3|10.3|10.42|10.34|10.54|10.32|10.32|10.22|9.92|9.93|9.51|9.63|9.93|9.36|9.12|8.87|8.86|8.7|8.7|8.4|8.37|8.4|8.19|8.15|8.09|8.1|8.26|8.26|8.1|8.1|8.18|8.19|8.14|8.27|8.24|8.26|8.1|8.26|8.35|8.27|8.24|8.22|8.19|8.07|8.21|8.27|8.26|8.01|8.13|8|8.02|7.6|7.67|7.53|7.63|7.63|7.54|7.73|7.59|7.66||7.41|7.45|7.5||7.61|7.56|7.42|7.81|7.5|7.14|7.04|6.73|7.04|6.65|6.71|6.91|6.64|6.41|6.21|6.23|6.07|5.88|5.71|5.78|5.74|5.87|5.68|5.78|6.2|6.25|6.39|6.17|6.1|6.17|6.23|6.4|6.55|6.64|6.5
05604|1056320|/equities/orix-jreit|EAFAVALUE|95000|96950|96000|98000|97800|99500|98600|99300|97800|98850|99700|98550|97900|96550|97300|96650|96100|96200|96200|94950|96400|94900|95050|95050|93950|94050|92500|93500|93600|92000|91950|90450|88150|88000|88800|89550|92750|91600|91450|90700|90650|94200|94750||91000|91750|91650|94700|98150|95300|95400||93900|91150|90800|88250|87650|87450|87350|86900|87600|86500|85650|84050|84450|84500|83150|83450|83550|82250|81900|83600|83150|81600||82950|83100|81800|83350|82250|||85250|84200|83200|80900|82000|81000|80150|80500|81350|81000|81000|79950|80000|79900|79250|80550|80950|79250|80600|79850|79100|78850|78000|79100|79350|77700|77450||75900|75800|76700|78800|77200|76250|78300|80550|79850|76800|76250|77600|76350||74800|73250|75900|75400|76000|75850|76150|76400|76050|76150|78300|78400|78600|78650|79200|78500|79000|80600|81800|81900|80900|78750||80650|82200|82500|82100|80250|77600|||77950|79550|78500|77400|75000|73900|77050|77450|78250|77500|78800|79250|77200|75750|78850|76950|79050|79300|78400|78250|76850|75250|74700|75750|75000|75150|76450|74200|73350||71700|71350|72300|69700|67950|67950|68800|68950|67600|68600|||69300|68500|69700|70400|71100|71950|69650|69450|68700|70850|71050|70100|70800|71650|72850|70550|70700|71550|73950|72800|76400|73350|73300|70350|75650|76800|77800|70600|77100|79100|81900|82250|85150|81300|80450|82550|79300|75550|77900|73800|75250|75300|73650|70850|69400|69550|67550|64050|63650|65350|69550|71350|72950|68150|63850
05605|1056325|/equities/united-urban|EAFAVALUE|160800|158800|155900|157300|158100|159500|160100|161900|160400|160000|160300|158400|162200|157900|159000|154600|151500|148600|149300|148300|148900|146500|146700|149900|150800|150100|150000|149400|148800|147100|147800|148500|146400|145900|146300|145300|147100|147000|146100|146000|146200|150100|150700||148000|146300|146700|150000|150800|147000|145800||142800|140100|140600|140000|138900|138500|136800|139500|142300|139700|136700|134200|133800|136200|133100|132400|129500|127400|122500|124800|125400|127800||128600|127200|125100|126000|124300|||127600|126400|122600|120000|122600|121800|122100|121800|125000|126000|127100|125800|124000|123000|120200|121100|123000|120700|120900|118800|119600|120000|118000|118000|124300|123900|121300||120700|121800|123100|124500|123900|124900|127600|129900|126600|124200|119500|117700|116600||114000|111300|114000|112300|115100|115300|117400|116900|117800|118000|120700|120400|123000|124600|126100|124800|123700|123700|123800|124200|122900|117600||116700|121000|119300|117300|112800|112400|||112700|115700|115100|112300|108400|109900|112900|114700|115700|114100|117000|117400|113900|115200|118000|115400|116400|117600|116000|116000|114900|112000|111900|113200|111000|111000|111400|111100|108300||106300|107500|107900|108300|103600|102900|102900|101800|99600|102000|||99500|98200|99900|109700|109700|110300|110900|111100|109800|110500|113700|113700|115600|115800|118400|115600|115800|117100|119900|117700|123400|120100|118400|120000|123400|123800|122300|116100|125900|128500|138000|134900|132300|124100|120100|117600|115000|110700|114200|113600|118900|119500|115800|113500|112400|114300|113200|109300|109900|115800|120300|123900|125000|118400|108900
05606|32487|/equities/swire-properties-close-only|EAFAVALUE|23.8|23.8|23.75|23.8|23.4|23.65|23.55|23.6|23.45|23.45|23.6|23.65|23.65||||23.65|24.05|24.4|24.05|23.7|23.3|23.5|23.95|23.75|23.75|24.45|24.7|24.8|24.8|24.6|24.8|24.8|25|24.35|24.55|24.4|24.75|24.3|24.15|24.95|24.45|23.8|24|23.6|23.35|23.15|23.75|23.6|||22.55|22.35|22.1|22.05|22.1|22.4|22.15|22.45|22.75|22.55|22.95|23.25|23.35|23.3|23.5|23.6|23.25|23.55|22.95|23.25|23.5|23.55|23.15|23.55|22.95|23|24.2|23.85|23.3||22.55|22.8|22.65|22.5||22.6|22.7|22.75|22.9|23|23|22.55|22.7|23.35|23.65|23.55|23.55|23.35|23.25|23.5|23.55|23.85|23.55|23.65|23.55|23.5|23.8|23.75|23.75|23.85|24.05|24.2|24.25|23.75|24.3|24.75|24.4|23.2|21.65|21.7|21.6|21.45|21.1|20.65|20.75|20.7|20.55|20.6||20.5|20.6|20.7|20.7|20.9|20.85|20.8|21.2||20.65|20.95|21.1|21.45|21.15|20.75|||20.4|19.8|20|19.86|19.72|19.74|19.82|19.96|19.76|19.78|20.55|20.2|20|20.2|20.4|20.95|20.85|20.85|20.25|20.85|20.8|20.65|21|21.05|20.9|21.1|21.05|21.45|21.25|20.85|20.85|20.6|20.4|19.52|19.54|19.5|19|18.48|18.46|18.4|18.46|18.22|18.06|17.9|17.6|17.42|17.34|17.3|17.52|17.78|17.94|18.16|18.36|18.42|18.64|18.82|18.96|18.76|18.64|18.58|18.84|19.04|19.74|19.36|19.74||19.68|19.28|19.8||19.52|19.78|19.8|20.5|19.98|19.54|19.2|18.94|19.48|19.52|19.94|20.6|19.7|19.5|18.46|18.32|18.3|17.98|17.26|17.38|17.5|17.88|17.52|18.18|20.25|20.8|21.2|20.7|20.65|20.85|21.4|21.4|21.95|21.55|21.2
05607|8553|/equities/swire-pacific-a|EAFAVALUE|62.8|62.75|61.3|61.65|62.55|61.65|61.55|61.5|61.7|61.4|62.1|60.15|57.85||||57.65|58.3|58.4|55.65|55.4|54.45|53.4|55.15|55.45|54.4|54.7|54.4|54.95|55.3|55|55.2|54.65|55.3|55.5|56|56.35|57.3|57.1|57.2|56.85|57.9|57.25|59.55|57.95|56|55.8|55.2|56.5|||49.3|49.1|48.35|48.25|49.1|48.4|48.45|48.9|48.85|48.55|49.4|50.2|49.65|49.85|49.5|51.25|50.1|50.05|49|48.3|48.75|48|47.25|46|46.25|46|46.05|45.95|44.45||43|43.5|43|43.1||43.15|43.05|42.5|43.1|44.25|44|44.6|44.35|44.9|44.75|44.5|44.4|44.05|44.85|45.1|44.7|44.4|44.35|44.5|46.5|46.3|47|45.75|45|45.75|46.6|46.8|44.2|42.55|43.25|43.95|44.45|40.75|37.85|38.3|37.75|37.45|37.2|35.45|35.3|36.05|36.75|36.85||37.5|37|37.65|37.75|37.55|37.6|37.6|38||38.2|37.8|38|38.2|38|37.3|||37.2|37.05|37.15|36.3|36.5|36.75|37|38.25|39.15|39.55|39.85|40.35|39.95|40.15|40.2|40.65|41.7|41.7|41.6|42.4|42.1|42.2|42.2|42|41.7|42.25|42.6|43.2|41.1|40.8|41.85|41.4|41.5|40.9|42.15|41.3|39.65|38.9|38.95|39.05|39.8|38.7|37.7|38.35|38.5|38.6|38.5|38.3|38.1|38.8|39.35|40.25|40.1|40.15|40.9|41.5|42.35|42.75|41.9|42.55|43.05|42.85|43.95|41.2|41.6||41.1|40.9|42.9||43.5|44.65|45.2|46.25|44.05|43.9|44.1|43.7|44.6|45.35|47||46.85|46.3|43.6|43.75|43.65|42.6|40.2|40.65|42.25|42.75|42.4|44|48.05|48.9|49.25|47.1|47.05|47.9|48.9|48.3|50.65|49.85|48.65
05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|6.815|6.55|6.58|6.665|6.82|6.79|6.7|6.85|6.8|6.75|6.55|6.49|6.37|6.25|||6.5|6.5|6.2|6.2|6.2|6.45|6.59|6.3|6.2|6.55|6.25|6.43|6.35|6.03|6|5.88|6.13|6.03|6.2|6|6.14|6.3|6.225|6.15|6.05|6|6.14|6.15|6.38|6.4|6.56|6.6|6.63|6.43|6.8|7.09|6.9|6.92|7.12|7.15|7.15|7.15|7.14|7.095|7.125|7.11|7.37|7.2|7.37|7.3|6.97|6.78|6.55|6.9|6.92|7.1|7.3|7|7.08|7.385|7.2|7|6.75|6.59||6.53|6.675|6.745|6.49||6.44|6.43|6.35|6.06|5.925|6.18|6.34|6.21|6.25|6.59|6.75|6.815|6.72|6.47|6.4|6.41|6.15|6.15|6|6|6.05|6.015|5.84|5.83|5.8|5.88|5.9|6|5.96|6|5.93|5.9|5.83|5.65|5.47|5.37|5.33|5.32|5.35|5.35|5.13|5.21|5.25|5.29|5.34|5.16|5.21|5.28|5.3|5.4|5.5|5.5|5.51|5.51|5.36|5.37|5.23|5.25|5.16|5.15|5.11|5.1|5.03|5.09|4.74|4.75|4.78|4.84|4.77|4.87|4.95|5.105|5.06|5.19|5.21|5.28|5.04|5.18|5.25|5.19|5.3|5.07|5.09|5.19|5.41|5.31|5.29|5.225|5.06|5.18|4.995|5.17|5.01|4.88|4.78|4.71|4.81|4.85|4.75|4.8|4.7|4.74|4.745|4.64|4.67|4.625|4.64|4.67|4.62|4.69|4.68|4.72|4.75|4.67|4.64|4.56|4.56|4.63|4.67|4.68|4.68|4.85|4.79|4.75|4.745|4.7|4.68|4.7|4.7|4.6|4.675|4.72|4.66|4.75|4.82|4.77|4.89|4.7|4.8|4.65|4.69|4.84|4.92|4.87|4.77|4.705|4.695|4.69||4.65|4.73|4.76|4.79|4.78|4.74|4.86|4.86|4.95|4.75|4.72|4.7|4.92|4.96|4.94|4.8|4.64
05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|7.73|7.73|7.73|7.72|7.68|7.67|7.7|7.73|7.78|7.73|7.72|7.7|7.66||||7.7|7.72|7.76|7.89|7.85|7.85|7.83|7.89|7.89|7.91|7.87|7.86|7.77|7.73|7.7|7.7|7.71|7.74|7.66|7.63|7.63|7.6|7.61|7.65|7.6|7.69|7.67|7.71|7.7|7.58|7.58|7.58|7.6|||7.59|7.57|7.58|7.61|7.62|7.65|7.67|7.66|7.68|7.66|7.67|7.63|7.65|7.65|7.69|7.62|7.62|7.62|7.65|7.66|7.68|7.7|7.69|7.7|7.73|7.74|7.69|7.7|7.68||7.63|7.68|7.69|7.72||7.66|7.64|7.67|7.7|7.75|7.76|7.73|7.68|7.71|7.71|7.76|7.77|7.74|7.71|7.73|7.77|7.77|7.75|7.8|7.79|7.79|7.88|7.83|7.81|7.83|7.83|7.88|7.89|7.88|7.85|7.86|7.94|7.94|7.9|7.91|7.92|7.9|7.93|7.92|7.89|7.9|7.97|8.01||7.94|7.88|7.88|7.93|7.91|7.91|7.94|7.93||7.93|7.94|7.9|7.95|7.91|7.91|||8|7.92|7.91|7.96|7.9|7.92|7.94|7.89|7.84|7.85|7.86|7.88|7.9|7.91|7.95|8|7.87|7.9|7.93|7.94|7.93|7.99|7.89|7.98|7.91|7.92|7.93|7.94|7.98|7.91|7.98|7.99|8.1|8.15|8.09|8.07|8.01|8.05|8|8.02|8.05|8.05|8|8.02|7.88|7.95|7.98|7.95|7.95|7.95|7.92|7.93|7.92|8|8|7.89|7.9|7.87|7.9|7.86|7.9|7.91|7.96|7.97|8||8.04|8.07|8.06||8.08|8.1|8.03|8.24|7.96|7.79|7.78|7.7|7.76|7.74|7.83|7.9|7.94|7.92|7.9|7.85|7.86|7.75|7.68|7.68|7.64|7.7|7.68|7.75|7.88|7.93|7.91|7.91|7.95|7.98|7.96|8.02|7.98|8.01|8
05610|39332|/equities/melco-crown-entertainment|EAFAVALUE|18.77|18.73|19.23|18.78|19.12|19.36|19.77|19.52|19.62|19.95|20.31|20.52|20.68|21.21|20.5||20.28|19.91|20.04|19.56|19.59|20.22|20.16|20.4|20.86|21.08|21.2|21.33|21.43|21.76|20.83|21.32|21.38|21.17|21.23|21.91|22.28|23.37|22.8|21.86|21.66|20.95|20.75|20.44|19.1|18.68|18.38|18.59|18.44||17.8|17.66|17.63|17.42|17.53|17.37|16.67|16.48|16.33|15.79|15.99|15.95|15.49|16.19|16.14|16.36|16.88|16.56|16.25||16.43|16.89|17.11|17.85|18.02|18.51|18.53|18.53|18.75|17.94||18.55|18.52|18.69|18.85||18.55|18.56|18.27|18.49|18.97|18.72|18.33|18.43|18|18.36|18.91|18.96|19.32|19.39|19.66|18.89|18.21|18.19|18.13|18.49||18.46|19.09|18.26|18.78|18.77|18.45|18.42|18.52|18.06|17.12|17.55|18.1|18.89|16.2|16.46|16.83|16.33|16.01|16.12|15.99|15.61|16.15|15.91|16.06|15.89|15.26|14.94|14.63|14.93|14.95|14.91|15.02|15.64|15.44|15.86|16.17|16.34|16.13|16.78|16.53|16.65|16.6|16.59|16.41|16.57|16.06|16.56|16.33|18.1|18.09|18.65|19.66|19.4|18.7|18.74|18.38|18.46||19.04|19.2|19.69|18.78|19.52|19.9|19.05|19.55|19.53|19.31|19.18|19.56|19.02|19.23|19.5|19.49|19.82|19.9|19.98|19.3|17.37|17.92|16.86|16.85|17.08|16.46|16.63|15.99|16.04|15.41|15.25|15.5|15.87|16.64|16.92|17.11|17.44|17.89|17|18.14|15.61|15.22|15.75|15.82|16.82||16.58|15.59|15.52|15.41|15.15|15.43|15.84|16.67|16.29|16.44|16.8|16.81|16.92|17.28|17.8|17.17|18.12|18.44|18.82|18.75|18.81|17.62|16.23|16.49|16.03|16.01|16.1|15.64||14.31|15.06|16.31|15.48|15.54|15.14|15.36|14.92|15.58|16.3|16.74|15.59
05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|0.4771|0.4692|0.4676|0.462|0.4715|0.4717|0.4658|0.47|0.4682|0.4699|0.466|0.4741|0.4783|0.4746|||0.4859|0.4904|0.4902|0.485|0.4823|0.4721|0.4712|0.4675|0.4624|0.4583|0.5046|0.495|0.4918|0.4871|0.4871|0.4845|0.4697|0.452|0.4603|0.444|0.4388|0.438|0.434|0.4452|0.4442|0.442|0.4598|0.4238|0.4203|0.4213|0.4188|0.421|0.4252|0.4312|0.4293|0.4287|0.4317|0.432|0.4266|0.4216|0.4045|0.4015|0.3942|0.3965|0.391|0.4043|0.4027|0.4019|0.3924|0.3965|0.4021|0.4026|0.3975|0.4046|0.4086|0.413|0.4149|0.4143|0.4303|0.4359|0.442|0.4429|0.4336|0.4343|||0.4238|0.4318|0.431|||0.4291|0.4265|0.4208|0.4292|0.4204|0.4349|0.4224|0.4187|0.4121|0.4296|0.4284|0.4226|0.4203|0.4216|0.4135|0.4135|0.4235|0.4255|0.4287|0.42|0.4055|0.394|0.3843|0.3737|0.3802|0.376|0.3679|0.3575|0.347|0.344|0.3423|0.3429|0.3386|0.3252|0.33|0.3237|0.3203|0.3166|0.3123|0.3117|0.3099|0.322|0.33|0.334|0.339|0.3457|0.352|0.3571|0.3535|0.35|0.3514|0.3546|0.3576|0.3567|0.3689|0.3579|0.3648|0.3657|0.3508|0.3406|0.3448|0.3415|0.3509|0.3434|0.35|0.3505|0.3515|0.346|0.355|0.364|0.3707|0.3689|0.3677|0.3751|0.3827|0.3861|0.385|0.39|0.3902|0.3926|0.3908|0.39|0.3958|0.4|0.4003|0.3866|0.3681|0.3706|0.36|0.3669|0.369|0.364|0.3617|0.368|0.3697|0.378|0.3815|0.3809|0.373|0.3795|0.379|0.3655|0.3485|0.3388|0.3447|0.3575|0.3535|0.359|0.3774|0.378|0.3787|0.3801|0.3867|0.3837|0.385|0.3705|0.365|0.36|0.34|0.3388|0.3428|0.3449|0.3554|0.3468|0.354|0.3489|0.345|0.355|0.3504|0.3588|0.3579|0.3749|0.3762|0.3935|0.386|0.39|0.3877|0.365|0.3722|0.3586|0.3872|0.3905|0.3942|0.3725|0.3611|0.3585|0.363|0.3566|0.3468|0.345|0.34|0.342|0.3404|0.3349|0.3348|0.3328|0.3507|0.3816|0.3645|0.357|0.3664|0.369|0.3554|0.3489|0.3452
05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|274|271.5|271|270.4|267.5|267.4|265.3|258.9|261.8|253.8|254.5|251.5|247.6|247.7|||242.9|242.5|240.3|239.7|240.5|238.7|239.5|238.2|242.5|236.1|235|233.6|238|235.1|234|233.7|223.2|218.6|217.8|213.9|215.1|214.2|219.9|219.9|213.7|217|216.8|216.5|222.1|225.5|224.9|229.8|232.4|234.2|232.9|227.6|224.1|217.4|213.7|212.4|213.7|215.1|215.5|218.6|215.8|223|205.4|198.15|198.55|197.05|197.7|194.05|192.8|193.05|195.4|196|196.65|193.75|193.9|194.6|192.45||194.05|195|||192.1|194.5|191.7|||188.4|187.4|186.1|186.55|187.05|188.5|186.15|188.15|185.95|185.2|182.05|184.3|183.95|183.1|182|181.4|181.55|183.15|181.05|179.25|176.5|175.9|183.7|185.4|182.5|183.85|183.85|184|181|184.5|181.9|180.5|185|186.15|185.3|184.75|178.6|176.3|174.35|173.8|175.9|179.55|172|177.65|179.6|180.7|186.1|188.75|193.4|205.6|209.9|204.3|204.2|196.9|194.9|195.95|194.4|197.45|195.85|197.7|195.5|190.35|191.5|192.5|185.45|190|187.75|190.65|188.1|185.05|184.15|186.3|184.25|184.55|182.3|186.35|179.15|179.45|177.05|183.2|194.9|189.75|192.1|194.65|199|202.2|203.7|201.1|203|201.6|203.4|201.3|207.1|203|204|204|203.4|202|203.6|202.7|206.2|207.9|214.1|209.8|210.3|213.3|214.5|215.5|208.1|215.1|206.8|202.7|208.4|199|191.6|191.6|177.15|180.35|177.7|182.25|180.05|183.7|180.2|178.05|179.2|176.75|172.9|173.5|176.55|174.6|174.45|180.5|177.4||177.55|181.4|174.5|170|169.15|168.8|172.8|167.5|163.75|165.7|167.65|169.35|168.7|170.3|173.75|170.55|166|172.4|178|173.8||176.15|170.05|170.55|171|172.55|185.2|188.95|183.7|184.15|184.3
05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|58.87|58.09|58.27|57.41|59.83|60.29|61.38|61.23|59.97|61.18|61.2|60.85|59.59|59.01|59||59.55|58.74|59.58|59.33|59.66|58.59|56.15|56.72|59.47|60.28|60.82|61.35|59.77|61.41|60.93|57.82|53.39|56|57.53|50.8|49.99|48.77|46.71|47.38|48.18|48|49.94|48.01|46.96|45.89|43.89|44.27|43.5||43.62|43.85|44.16|44.25|44.47|43.75|43.34|42.53|40.8|39.63|38.24|40.85|38.4|39.72|41.26|41.21|42.24|43.66|43.8||43.22|46.48|44.74|46.35|45.76|44.4|45.19|46|44.54|43.45||45.58|46.1|44.66|44.28||43.53|42.72|40.97|41.78|41.09|42.4|42|41.46|41.39|42.23|43.49|41.85|41.96|41.6|43.36|40.28|37.94|37.4|36.76|38.66||40.63|42|40.44|37.92|39|39.94|40.39|39.28|36.28|34.55|35.05|34.78|35.52|27.04|28.19|26.5|27.57|26.26|24.83|25.32|25.33|27.42|28.85|30.12|29.77|28.4|28.91|28.54|26.79|26.65|26.4|26.49|27.46|27.77|27.67|26.91|25.73|27.01|26.6|26.07|25.19|25.06|25.51|23.09|23.03|23.03|23.98|24.92|26.53|28.37|28.69|27.78|28.84|28.01|28.11|28.84|28.97||29.87|28.75|29.78|29.61|29.57|31.43|31.41|29.46|30.83|30.77|29.09|29.92|30.58|30.57|31.13|31.7|31.7|32.75|32.87|32.56|31.57|30.1|30.55|29.34|28.26|26.93|27.21|28.43|26.36|27.29|28.23|29.53|29.36|29.49|30.35|31.64|31.7|32.79|30.31|29.84|28.71|27.67|29.57|27.68|30.53||29.43|29.66|30.8|30.55|28.79|30.39|30.66|32.17|31.72|32.11|32.93|33.6|35.37|34.22|34.25|31.41|35|37.89|40.04|37.8|37.47|35.54|32.91|32.72|32.24|32.43|33.02|30.57||28.8|28.99|28.26|27.96|29.22|25.28|25.85|24.99|27.13|28.65|30.42|28.25
05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP|186|184|181.3|179.9|182.2|182.8|180.3|175|177.6|173.5|172.1|169.6|168.6|167.2|||164.4|162.4|162.4|160.3|165.6|164|165.6|166.5|169.7|167.6|167.6|170.7|175.6|173|176.3|178.4|173.8|172.7|167.3|162.6|164.8|167.5|167.6|165.1|160.6|159.1|161|158.8|163.8|165.9|161.4|163|165.1|166.7|166.5|162.7|161.7|163.3|164.4|165.5|165.6|166.7|159.2|160.2|153.9|157.4|155|159.7|156.9|158|162.2|162|162.6|164.2|163.5|166.5|165.3|164.7|162.4|162.3|162.2||160.2|159.9|||157.8|158.7|157.8|||157.2|156|155|156|152.6|149.3|147.9|149.5|145.7|142.5|140.9|138.5|138.1|138.5|138.7|138.1|137.2|140.2|135.1|132.8|132.1|134|136|135.1|133.2|132|132.6|134.4|134|135|136.2|136.2|140.2|136.3|137.3|136.4|132.8|129.3|130.2|125|124|125.6|128|130.5|141|125.6|128.6|128.2|130|127.4|130.6|133.6|136.3|136.9|136.5|136.9|134.8|138.5|139.9|140|139.1|138.9|136.8|134|133.9|132.1|133|133.2|138.5|139.3|139|136.9|134|136|132.6|133.8|132|134.7|132.2|136|139.5|136.5|137.6|137|138|138.5|136.1|136.3|134.8|133.5|134.8|133.9|135.6|132.4|135.1|135.8|137.7|137.8|139.4|136.7|137.5|136.2|137.4|134|134|137|138|139.5|136|141.9|144.3|143.8|145.2|135.2|126.7|127.4|124.8|125.5|122.8|120.9|121.6|122.1|121.9|119.2|119.8|119.9|118|117.3|116.9|116.6|117.3|119.3|117.2||117.6|117.5|117.2|113.9|111.9|109.1|115.3|116.3|119.1|118.8|117.6|118.8|119.1|116.5|115.1|113.8|114|116|116.3|111.8||109.5|109.2|107.9|101.4|97.8|100.4|101|99.76|99.08|97.6
05615|579|/equities/outotec|MSCI_EU_SMALLCAP|10|9.448|9.282|9.274|9.524|9.68|9.372|9.454|9.546|9.532|9.676|9.69|9.544|9.614|||9.598|9.505|9.455|9.405|9.355|9.105|9.04|8.945|9.14|9.035|9.17|9.055|9.18|9.31|9.275|9.29|9|9.255|9.29|8.985|8.92|9.445|9.45|9.535|9.315|9.37|9.455|9.375|9.33|9.085|8.915|8.975|8.94|8.6|8.52|8.445|8.325|8.31|8.52|8.25|8.295|8.345|8.36|8.3|8.25|8.2|8.05|8.47|8.635|8.705|8.8|8.72|8.605|8.785|8.72|8.715|8.855|8.775|8.665|8.63|8.645||8.15|8.36|||8.175|8.195|7.885|||7.695|7.675|7.52|7.7|7.7|7.87|7.545|7.5|7.415|7.325|7.285|7.475|7.41|7.46|7.325|7.27|7.305|7.5|7.32|7.185|7.08|7.1|6.99|6.795|6.63|6.725|6.64|6.775|6.66|6.73|6.615|6.59|6.32|6.025|6.165|6.165|6.115|6.105|6.045|5.815|5.9|6.56|6.605|6.755|6.515|6.625|6.7|6.73|6.85|6.55|6.545|6.345|6.27|6.07|6.015|5.93|5.885|5.95|5.86|5.945|5.995|5.905|5.92|5.885|6.085|6.16|6.265|6.16|6.46|6.43|6.49|6.495|6.57|6.665|6.675|6.59|6.32|6.335|6.18|5.95|6.145|6.15|6.215|6.255|6.3|6.285|6.215|6.22|6.195|6.245|6.425|6.255|6.295|6.215|6.38|6.41|6.325|6.09|6.075|5.655|5.53|5.445|5.58|5.5|5.565|5.665|5.49|5.445|5.08|5.075|5.04|5.145|5.05|4.89|4.834|4.682|4.53|4.618|4.472|4.5|4.54|4.64|4.646|4.618|4.704|4.946|4.912|5.185|5.075|4.994|5.065|5.21|4.912||4.948|5.105|5.13|4.866|4.814|4.806|5.11|5.2|5.215|5.075|4.916|4.99|4.73|4.7|4.618|4.596|4.622|4.55|4.278|4.194||4.302|4.12|3.888|3.62|3.484|3.598|3.62|3.74|3.856|3.534
05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|151|148.5|146.4|147|150|150.4|146.5|143.5|141.9|139.4|140|139.5|138.4|139.8|||130|130|130|128.5|127.5|128.5|131|129|132|132|132|128.5|131.5|127|133.5|133.5|128.5|125|124.5|122|122|125.5|128.5|127.5|121.5|123.5|121|119.5|121|119|119.5|122|128|128|127.5|128.5|126.5|126.5|129.5|128.5|120|117.5|114.5|112.5|111|115|112.5|116|114|116.5|118|118|118|119|118.5|119.5|118.5|119|120.5|123.5|119||113.5|113.5|||108|110||||109|109.5|109.5|114.5|112|108.5|107.5|107|106.5|102.25|103|103|106|106|106.5|106|107.5|106.5|104.25|103.75|103.5|104|106|105.5|108|105|106|110|107|108|107|105|107|108|108|107|102.25|98.5|97.83|97.83|100.6|101.72|104.6|114.2|123.85|125.25||124||124.3|128.6|125.15|127.25|123.45|124||121.85|121.75|118|119.85|117.55|116.5|111.55|109.5|111.25|110.7||108.4|||||113.325|111.375|112|111.525|110.2|112.575|109.9|110.925|113.3|112.675||112.175|113.5|114.9|111.6|110.45|108.5|108.725|109.2|109.475|109.775|109.05|110.05|109.55|107.475|106.65|106.175|104.3|103.425|102.15|102.175|101.95|101.5|103.075|102.85|103.925|102.025|103.625|104.2|103.85|103.5|99.55|99.8|98.975|97.525|94.825|93.5|93.275|95.425|96.175|95.125|93.85|94.8|94.125|93.2|91.9|90.25|89.35|89.6|91.425|89.2|89.825|89.825|90.575|88.3|83.625|84.25|85.725|88.55|88.025|89.875|90.2|88.3|88.325|88.15|86.1|85.275|85.975|83.95|82.3||77.925|78.7|78.7|78.7|76.275|74.8|75.175|76.075|70.875|70.375||68.75
05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|396.6|409.8|404.6|405|407.4|415.4|414.2|407|404.4|400|398.2|394.2|387.8|390.2|||390|379.2|382|377|387.4|384.8|381|379.6|378.4|383.2|379.6|374.6|377.6|376.8|377.6|377|364|361.4|355|347.4|351.8|363.2|358.4|356|353|351|345|335.4|336|335.2|329.2|327.4|333.8|339|337.2|340.6|339.4|322.8|325.6|321.2|322.6|321.2|322.6|318.8|310.6|318|317.2|322|322.6|325.8|326.6|321.6|321.8|323|322.4|322.8|326.2|316.6|315.8|309.6|305.6||312.2|308.8|||307.6|308|307|||303.6|305.2|302.6|308.2|300.2|293|291.2|295.8|289.6|282.4|284|281.4|276.4|281|283.8|283|285|288.8|281.6|278.2|277.6|279.2|282.8|282.4|282.4|283.6|286|287.6|283.4|271.6|271|267|284.2|310.4|312.6|309.6|299.4|293.2|290.4|287.8|295|306.8|309.8|311.6|293.6|290.4|294|295.2|297|294|295.6|294.8|292.8|290.2|290.6|292.2|289.4|292.4|296.4|300.8|296.8|293|279.8|275.8|268.4|270|267|263|273.6|272.8|269.4|269.6|269.6|268|270|267.6|266|268.8|263|266.4|274|273.2|273.2|270.4|270|270.8|262.4|261.2|260.6|260.4|261.8|261.4|262.4|257.8|264|264|263|263|264.6|265.2|264.6|262.8|265|259.8|259.4|263.6|263.2|265.4|262.2|266.4|266.4|263.2|252|250.6|248.8|248.8|240.6|245.6|242.6|244.8|243.2|243|243|238|238.2|237.4|235.2|231.4|231.8|230|227|232.6|228.4||222.8|224.8|222.8|218|215.8|212.4|218|219.6|221.6|223.4|221|225.2|222.8|215.6|215.8|214.8|214.2|214|208|204||199|200.6|193.3|183.7|183.9|192.1|193.6|194.9|192.1|188.6
05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|177.4175|178.1735|172.4612|174.3933|173.3853|174.3093|171.7892|171.9572|174.1413|204.8|204.9|203.3|203.3|199.5|||195.3|192.6|195.2|195.2|197.5|201.6|203.6|203.8|201.2|205.4|201.8|206|209.5|205.2|206.3|208.4|204|200.5|200.2|200.6|204.1|203.4|202|202|197|198.35|199|198.25|198.5|197.1|198.5|200.1|202.6|204.3|203.8|204|200.4|202.1|204|202.4|205.3|206.5|207.5|204.2|201|202.8|201.7|205.4|202.4|209.2|208.5|208.5|207.3|206.8|205.5|204.7|203.9|196.05|197.4|201.7|199.55||205.7|205.1|||208.7|210.4|204|||203.5|199.9|197.3|200|204.8|202.9|199.95|201|202.3|202|200.4|202|204.7|204.5|203.8|208.4|210.2|212.1|215.2|214.5|213.9|208.7|213.4|212.8|214|215.1|214.2|216.7|214.4|214|216.6|210.5|210|201.1|199.5|197.8|193.15|187.75|185.4|185.45|184.4|191.55|194.05|200.9|201.1|199.6|205.1|206.5|203.2|207.8|207.6|209.2|209.2|208.5|209.6|207.2|210.4|211|209.4|207.9|204|202.8|202.4|199.65|199.5|198.25|202|201.5|207.3|211.9|209.9|202.9|197.5|198.05|196.1|195.3|190.85|187.25|180.45|184.9|184.45|182|177|179.25|179.85|182.2|181.25|181.2|182.35|182.65|177.35|178.55|183.3|189.55|189.45|190|191.2|191.1|191.25|189.5|191.4|187.65|187|187.7|185.15|188.8|181.55|178|178.7|180.1|182.95|177.8|178.75|178.5|181|181|176.4|176.85|176.2|174.05|177.95|175.8|179.4|177.9|179.1|177.35|174.05|172|175.6|173.5|175.7|180.05|182.6||188.05|186.5|184.85|179.4|179.55|177.15|183|181.95|188.95|191.3|188.25|189.45|181.3|176.85|176.45|177.4|171.85|172|175.2|169.45||168.75|171.9|171.25|166.5|165.45|170.4|176.9|177.9|183|177
05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|73.96|72.24|71.92|71.96|73.28|74.96|74.9|76.78|76.74|75.74|78.06|77.4|76.5|77.2|||73.48|71.44|69.96|68.72|68.24|66.38|66.54|64.1|65.92|63.4|64.18|64|64.76|63.1|61.06|61.9|58.4|58.7|57.34|57.08|57.56|61.7|61.38|62.44|62.38|61.88|60.78|62.02|64.84|64.72|62.12|63.02|65.92|66.18|65.5|63.3|60.06|60.88|60.32|58.18|58.3|57.72|58.28|57.64|56.66|57.9|56.68|57.4|56.9|57.84|57.3|55.42|53.88|54.32|53.82|55.9|52.32|51.9|51.04|51.34|49.62|49.86|50.46|50.76||49.58|49.41|49.3|49.54||49.5|49.11|49|47.72|48.35|48.24|47.84|47.14|46.37|45.34|45.99|46.13|46.71|46.66|46.35|45.23|44.43|44.62|43.81|43.8|42.49|42.52|41.81|41.31|41.63|40.34|39.96|39.66|39.76|39.1|38.3|38.16|37.56|39.29|37.88|37.48|36|35.58|35.24|34.69|34.64|34.64|36.88|37.11|38.81|39|39.31|38.82|39.72|39.84|40.24|41.1|41.34|40.02|40.38|37.76|37.26|36.65|37.17|37.01|37.81|36.59|37.5|36.91|36.32|36.45|36.6|36.5|36.34|37.57|37.2|38.33|37.99|37.67|37.75|37.74|38.45|37.33|38.77|38.26|40.93|42.72|41.1|40.05|40.11|39.86|40.91|39.78|39.28|38.75|38.82|39.29|39.53|39.99|38.88|39.3|39.19|38.06|36.88|37.29|36.9|37.15|37.45|38.34|37.42|37.89|37.78|38.73|38.52|37.31|38.65|39.42|39.06|40.03|39.28|38.81|39.18|39.07|40.8|39.7|39.53|39.26|39.51|39.92|39.31|39|38.98|39.65|38.03|37.9|37.01|36.51|37.58|36.22|37.13|35.67|36.38|35.55|35.52|36.08|36.44|37.13|37.19|37.54|38.36|37.5|37.59|36.22|34.51|34.32|35.41|34.57|35.3|35.4|34.81|34.49|35.57|33.73|33.22|32.33|32.48|33.96|35.01|34.63|35.6|34.91
05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|31.78|31.88|30.44|30.2|30.44|30.17|29.55|29.47|28.74|28.39|28.43|28.55|28.53|27.79|||27.79|27.18|27.18|26.62|26.56|26.42|26.44|26.62|26.04|26.38|26.54|26.2|26.76|26.32|25.9|25.68|25.08|24.96|24.98|25.52|26.16|26.14|26.5|27.4|26.4|26.54|27.14|27.92|27.68|26.7|26.68|27.14|27.26|27.82|27.64|27.68|26.94|27.16|27.48|27.06|27.5|28.56|28.56|28.28|27.46|27.92|27.86|27.96|27.48|27.6|27.96|28.32|28.3|28.12|27.86|27.98|27.58|26.86|26.9|27.46|27.3||28.26|28.78|||28.66|29.08|28.72|||28.76|27.96|27.94|28.36|28.46|28.06|28.16|28.38|28.18|28.12|28.26|28.06|27.96|28.28|28.7|28.3|28.46|29.16|29.3|28.96|28.84|28|29.18|29.34|29.34|28.88|28.68|29.28|29.1|29.3|29.46|28.74|28.84|28.44|28.16|27.62|26.66|25.06|24.54|24.36|23.5|24.94|25.5|26.82|26.74|26.5|27.98|28|27.66|27.3|27.68|28.16|28.4|28.28|28.48|28.34|28.22|27.56|27|27.4|27.18|27.2|27.3|26.94|26.78|26.6|26.72|27.1|27.94|27.02|26.14|25.62|25.04|24.78|24.92|25|24.44|24.48|23.18|24.12|24.34|24.2|24.04|24.46|23.5|23.88|23.58|23.94|23.92|23.72|23.44|23.1|23.68|23.5|23.82|23.64|23.94|23.94|23.9|24.04|23.8|23.44|23.78|23.68|23.14|24.1|23.46|23.34|23.58|24.3|24.46|24.5|23.74|24|25.82|26|26.14|26.44|25.7|25.22|25.14|25.38|25.96|25.92|24.9|24.26|23.8|23.04|23.24|23.14|23.36|24.3|24.24||25.08|23.94|22.3|21|21.4|20.86|22.24|22.3|21.48|21.24|20.26|20.26|19.55|19.14|18.84|18.84|18.42|18.46|18.55|18.51||16.97|16.01|15.74|14.77|14.1|15.24|16.1|15.84|15.34|16.1
05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|191.5|175.3|170.2|177.1|172.2|174.5|165.7|168.1|164.7|160.3|165|165.5|163.9|163.3||||153.3|150.7|151.1|153.8|147.9|153|153.6|155.7|147.1|149.8|144.6|149.7|151.5|147.4|150.8|148|154|150.7|158.5|158.8|164.3|166.9|165.5|163.3|167.8|161.3|161.5|170|169.5|167.8|169.1|170.7|172.1|173.9|175.6|164.3|169.8|166.7|158|155.7|142|138|134.1|132.5|130.3|128.3|134.6|137.5|140.3|143.1|145.8|142.6|140.4|136.9|141.7|143.3|136.3|136.6|139.3|137|135.9|139.6|140.9|||138|137.4|134|||128.6|129|126.3|131|130.6|130|132.4|133.4|133|130.2|129.6|132.7|128.8|128.9|128|123.6|125.4|127.6|126.5|122.4|119|117.7|122.5|121.2|115.4|115.4|114.6|113.6|114.4|113|111.5|110|116|111.5|109.4|108|104.6|102.1|100.4|96.25|96.8|100|98.75|102.4|104.3|107.3|112.3|102.5|103.6|101.6|103.5|105.4|104.5|99.9|103|99.4|98.4|97.7|95.9|97.5|96|95.3|96|94.45|96.85|98.7|98.35|98.5|101.8|101|100.4|95.75|93|90.6|89.8|88.8|92.7|96|95.75|88.5|90.2|89.1|89.75|90.8|90.8|92.6|93.85|93.5|92.85|92.8|93.45|94.9|95.3|93.55|94.15|90.8|92.75|90.65|93.65|94.25|93.8|94.5|94|89.2|87.9|89.45|89.45|90.5|86.5|88.75|89.85|89.65|89.4|90.05|87.25|90.6|89.5|92.5|83.7|83.6|83.8|82.55|81|77.3|73.95|73.55|73.4|71.6|70.45|72.05|73.25|72.4|69.85|71.5|71.35|71.9|70|66.4|65.7|65.6|69.05|67.95|67|67.7|67.8|67|65.75||63.7|62.05|64|66.95|67.2|64.85||65|64.1|61.05|62|60.25|61.85|63.2|63|63.8|61.2
05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP|225.5|226.4|221.6|224.4|228.9|232.5|227.1|223.8|224.9|224.8|226.6|225.3|225.4|225.5|||219.8|222|226.6|223|225.3|223|218|217.2|221.7|222|220.2|218.6|219.8|219.8|222|223|223.8|226.5|226.7|217.7|216.6|221.4|220.1|218|214.9|216.1|216|209.8|212.5|210.2|202.8|203|204.3|204.2|202.5|205.1|199.85|197.65|199.25|194.4|197.35|196.9|195.9|193.35|189.65|190.6|189.45|195.35|193.9|201.3|204.3|204.8|201.6|199|196.85|199.5|198.75|199.1|194.25|194.45|191.75||183.35|182.55|||182.5|183.65|183.9|||182.35|180.35|178.5|180.15|183.4|181|180.45|179|177.85|179.65|182.65|182.75|178.1|179.75|178.4|178.95|178.4|176.85|179.2|179.1|180.65|181|175.1|174.45|172.9|176.45|177.9|177.2|173.75|170.1|172.15|175.5|170.7|160.05|159.75|158.6|157.8|152.75|147.9|148.85|150.3|159|163.3|168.45|167.85|166.9|171.3|169.2|169.6|167.1|170.65|169.8|172.15|170.3|169.55|168.6|167.35|166.4|161.35|160.95|159.25|159.25|161.1|156|157.9|159.7|158.55|158.05|162.85|164.15|164.7|163.15|160.45|161|162.4|162.35|159.05|157.45|154.3|151.7|152.1|149.7|150.9|154.05|154.3|153.25|149.4|150.15|146|146.3|148.1|147.5|148.65|147.25|151.5|151.2|150.55|140.7|141.05|141.8|142.4|138.5|140.1|135.35|137.65|142.5|143.5|146.4|144.15|148.7|148.65|145.8|143.85|140|141.2|144.5|143.9|146|142.55|140.55|140.85|141.85|141.95|138.7|138.4|135.2|135.65|134.85|133.35|130.95|128.7|133.35|129.55||133.05|131.95|132.9|128.8|128.05|127.45|134.5|138.35|141.65|141.6|137.25|137.45|132.35|130.45|127.45|132.2|131.1|127.65|121.7|119.9||124.25|122.4|122.85|113.65|111.75|114.25|120.5|122.1|122.4|119.2
05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|304.7|302.1|305.7|309|314.7|320.1|314.7|311.2|325.4|313.8|312.5|303|300.5|298.5|||278.5|271.4|272.2|267.8|271|277|278.6|277.6|273.2|262.8|267|267.2|274.2|271|272.8|281.6|278|281|272.8|275|278|287|277.6|270.6|264.6|267.4|257.4|255.2|270.8|268.8|259|262|258.4|259.4|259.2|260.4|262|265.8|279|267.6|266.4|265|249|241.6|228|229.6|225.2|228|235|242.8|237.4|256|257|249.8|250|253.2|250.4|248.8|245.6|254.6|242.4||235.8|236|||233|235.8|231|||225.6|221|216.8|216.8|211|209|203.4|201|196|195.6|199.9|197.2|191.6|195|193.9|200.6|193.2|188.6|185.1|186.5|188.4|184.7|185.5|185.7|182.7|180.8|178.3|178|174.3|172.2|174|170.9|174.2|182.4|181.1|174.6|169|166.1|169|165|165.7|166.5|165.4|173.5|179|181.6|186.1|189|197.1|195|194|192.9|191.8|188.7|191|188.4|187.8|189.3|183.4|176.7|175.8|175.5|176.9|169.7|162.6|164.9|165.9|159.9|167.2|166.8|168|167.7|167|169.3|165.4|167.1|164.5|163.3|157.2|161.4|170.2|165.9|170.8|165.7|161.5|161.9|158.8|162.6|160|159.6|160.9|161.5|160.6|159.8|161.3|162|163.5|165.3|167.5|168.9|169.3|170|173.9|170|170.1|171.8|173.6|174.9|173.2|176.5|177.2|174.8|181.7|178.8|178.9|178.9|174.5|155.1|150.6|150.1|155.8|154|148.7|141.6|138.1|133.4|132.3|131.7|133.5|133.5|129.1|132.6|131.2||133.2|133.8|134.2|132.1|130.4|131.4|135.1|137.3|136.9|144.4|143.4|146|145.2|143.5|138.2|135.2|140.9|138.8|135.9|133.8||134.6|135.5|134.3|131|131.7|132.5|132.9|130|127|124.5
05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP|1462|1464|1449|1440|1448|1442|1439|1424|1428|1416|1442|1437|1411|1403|||1410|1391|1393|1402|1431|1436|1464|1468|1517|1495|1511|1523|1550|1548|1525|1533|1486|1494|1447|1532|1531|1590|1630|1602|1696|1650|1599|1653|1676|1703|1716|1709|1704|1711|1706|1690|1664|1674|1671|1633|1619|1626|1641|1636|1658|1641|1667|1690|1690|1698|1700|1706|1713|1719|1704|1693|1686|1666|1556|1467|1464|1460|1474|1517||1550|1517|1506|||1490|1480|1477|1472|1438|1444|1443|1447|1452|1415|1397|1400|1410|1397|1408|1402|1446|1423|1437|1408|1401|1374|1394|1393|1418|1411|1370|1397|1392|1410|1398|1404|1375|1386|1518|1500|1561|1498|1500|1473|1500|1479|1480|1435|1441|1425|1379|1345|1325|1315|1280|1292|1257|1237|1213|1188|1223|1228|1238|1222|1251|1224|1220|1194|1224|1214|1173|1149|1189|1245|1242|1224|1245|1382|1374|1335|1325|1289|1315|1246|1279|1305|1259||1248|1261|1266|1274|1285|1285|1304|1299|1299|1338|1311|1369|1371|1338|1310|1287|1270|1254|1259|1300|1285|1286|1298|1336|1344|1321|1340|1409|1435|1393|1391|1350|1350|1335|1353|1332|1345|1355|1375|1362|1345|1351|1337|1333|1381|1395|1410|1392|1386|1380|1355|1340|1321|1301|1300|1306|1304|1327|1313|1366|1414|1425|1432|1486|1530|1505|1467|1398|1433||1444|1416|1405|1388|1395|1366|1394|1422|1374|1382||1352
05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP|133|134.85|132|133.1|131.75|133.8|131.55|131.05|131.05|129|128.7|127.9|126.25|123.4|||122.55|117.75|118.05|117.55|117.5|119.5|121.8|121.25|118.3|119.8|118.5|121|123.9|121.5|122.55|124.25|120.25|118.85|120.1|118.45|121.65|120.55|119.6|120.65|117.45|117.9|117.15|119.3|118.05|117.35|117|116.9|119.35|120.15|120.05|121.5|118.7|118.7|119.2|121.1|126.1|129.65|130.85|127.2|124.85|125.75|124.45|126.55|125.5|128.5|130.25|133.1|133.35|131.25|129.35|130.5|128.25|124.35|125.15|128.2|126.8||130.5|129.35|||129.35|131|129|||128.05|125.2|123.65|124.9|127.65|129.55|127.3|126.6|127.9|129|128.65|129.75|129.45|130.25|129.8|132.2|133.45|134.6|135.6|134.45|131.85|131.15|132|130.7|131.4|134.3|134.55|135.85|133.2|134.6|136.8|133.4|127.5|120.7|119.9|118.35|114.5|112.05|112.45|111.6|110.5|114.3|115.35|119.15|120.25|118.4|121.2|121.6|119.15|121.9|121.55|121.05|121.25|121.05|124.1|121.45|125.35|123.45|124.6|125|124.3|123.1|123.9|122|123.15|124.95|123.9|127.25|132.05|133.6|130.25|125.6|122.9|121.4|120.7|119.8|117.9|114.7|110.45|113.5|110.9|107.3|105.35|107.9|107.55|110|107.9|109.1|110|109.85|106.1|105.4|108.8|112.35|114.7|111.5|112.8|112.8|113.25|112.8|113.75|111.65|110.95|111.75|109.9|112.3|108.1|105.9|107.1|108|109.6|105.65|105|104.55|106.25|106.25|108|110.85|110.4|109.4|112.1|108.5|113.05|113.5|113.05|111.35|108.9|106.55|109.1|108.5|108.85|112.3|114.85||120.1|121.35|119.7|116.2|116.55|114.25|116.1|116.15|121|123.6|121.3|119.8|114.65|110.55|114|112.75|109.7|110|111.45|107.55||107.2|107.4|106.85|103.7|102.8|106.5|111.15|113.05|117.1|114.55
05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|42.56|41.62|41.68|42.1|43.74|43.94|43.22|43.86|43.76|43.96|44.16|44.12|44.62|44.28|||44.4|44.04|45|43.96|44.32|44.08|44.62|43.92|43.78|44.06|45|44.54|43.86|43.4|43.16|43.06|42.84|43.76|44.88|43.62|42.96|43.76|42.72|42.88|43.04|43.1|42.96|42.34|41.7|41.5|41.44|41.98|42.5|42.18|40.24|39.94|41.4|39.92|39.22|38.44|38.14|37.38|37.62|36.22|36.06|36.64|35.94|36.36|36.42|37.62|39.02|39.6||40.08|39.3|39.1|38.44|39.1|38.64|38.92|39.54|37.5|36.38|37.54|||38|37|37.52|||37.22|36.38|35.64|36.84|37.02|37.44|37|36.84|36.34|36.84|37.94|37.56|38.1|38.7|39|38.82|39.42|37.98|38.52|38.06|38.7|38.52|38.64|37.88|38.04|37.98|37.62|37.4|35.78|35.56|36.18|37.4|35.66|32.1|32.62|32.18|32.74|31.02|31.4|30.92|31.84|32.1||34.24|33.9|33.9|33.58|33|32.9|31.8|32.82|32.32|32.82|33.3|32.84|32.34|32.74|31.7|30.86|30|30.8|30|30.44|29.5|30.66|30.5|31|30.34|32.54|32.1|31.68|31.5|31.78|31.04|31.54|31.64|30.58|31.48|31.72|31.7|31.42|31.6|31.56|32.72|31.74|31.38|31.26|31.12|29.94|30.28|30.4|30.02|30.2|31|30.5|31.28|32.16|31.38|30.52|30.64|31.22|31.26|31.02|30.96|30.06|31.36|32.38|31.5|31.44|32.08|32.12|32.86|32.42|32.94|32.46|32.4|31.66|31.68|31.16|30.56|31.24|31.9|33.2|31.84|32.04|31.08|30.74|30.26|29.96|30.7|30.12|31.94|30.52|31.42|30.7|30.16|31.02|29.7|30.62|29.26|31.22|31.88|33|33.04|31.64|32.06|31.2||29.7|30.46|30.42|29|28.08|27.54|26.8|27.76|26.56|28.14|26.56|26.16|26|26.48|27.26|28.2|28.82
05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|653|653.5|645|637.5|655.5|662|645.5|653|658.5|634|637.5|634|624.5|631.5||||604|592|599|603.5|603|607.5|591.5|594|580.5|559|557|567|542.5|539.5|552.5|542.5|550|524.5|536|527.5|560|573.5|573.5|552|556.5|549.5|545|554|569|575|593|621|612|608|595.5|586.5|591.5|594.5|589|593|589|574.5|585.5|573.5|573.5|563|571.5|580.5|592|576.5|619|609.5|605.5|594|608|604.5|610.5|606.5|601|593|596|623.5|631|||622.5|619.5|619|||610.5|605|594.5|581.5|575.5|561.5|572|569.5|560|545.5|570|555|546|546|548.5|554.5|559.5|578|560.5|548|529.5|523|527.5|541.5|513|515.5|505|515|519|520|508|508|500.5|530|581.5|571|540|529|531|537.5|525.5|557.5|538.5|562.5|560.5|562|581.5|589|582|603.5|602.5|569.5|581.5|572.5|530|520|530.5|538|533|533|526.5|525|531|530|522.5|533.5|541.5|535|545.5|522|520|511|513|512|517|519|517|525|519.5|533|560|546|540|537.5|526.5|531|532.5|526|512.5|470.2|458.2|477|475|465.8|475.6|469.4|461.6|457.4|466.2|459.2|460|457.8|462.6|454|446.4|457|460.2|460|456.2|473.4|479|476.6|471.8|459|461|462|451|469|469.8|477.2|477|469.4|472.2|474.2|459|450.2|435|432.2|431.8|417.8|428.4|423.8|422.4|419.8|420.4|424.6|404.6|396.2|393.6|386.6|378.4|378.4|385||403.4|402.8|411.6||407.6|392|402.8|414.2|398.6|||402|390.8|386|368.8|377|380.6|378.6|368||357.8
05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP|645|644|633.2|638|645|643.6|636.6|650|658.6|648|663|660|662|666.6||||677.5|672|660|640|633|645|640.5|642|645.5|661.5|667|667.5|664.5|654.5|665.5|683.5|682|697|667.5|646.5|639.5|640.5|627.5|616|632|609.5|655|660|652|642.5|646.5|638.5|626|635|629|624|617|626.5|628|628|637.5|629|616.5|605.5|603|598.5|595|601.5|607|618|600.5|619|591|586.5|586.5|603.5|621.5|626|640|632.5|622.5|620.5|610|||612.5|605.5|590.5|||582.5|559|559.5|565.5|560|556|549|548|547.5|550|546.5|551|561|561|560|560.5|582.5|557|594.5|572|563|570|561|567|576.5|597.5|598|606.5|585|587|587|593.5|613|586|566|563.5|538|534|544|545|545|575.5|576.5|594.5|597|609|618|616.5|618|616.5|635|644|652|651.5|652.5|632|641.5|623.5|622|612|601.5|581.5|572|560.5|571|565.5|563.5|569|589|593.5|590.5|587.5|579|578.5|567|569.5|565.5|562|552|546.5|546|549|547|548|546|543|556.5|554|540|550|550|550|561|560|568.5|574.5|567.5|560|558|550|563|566.5|567|551.5|544.5|561.5|566|551.5|559.5|560|558.5|571|572|567|567.5|565.5|551.5|563|562|559.5|590|585|594.5|601.5|597|603|605.5|600|591.5|581|573.5|582|577|589.5|579|578|565.5|591|614|613|625|622|613.5|617.5|622.5|614.5|613||605|605|598|611|614|602||622|599|579.5|569|569.5|578.5|570|563|560.5|536
05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP|118.55|120.45|117.45|114.85|116.2|117.3|117.3|115.5|117.6|116|118.4|117.25|117.6|116.6|||114|113.25|112.3|111.9|113.5|113.65|111.85|112.5|111|110|111.5|115.3|119.2|119.05|118|117.6|115|113.4|111.45|109.9|110.95|111.25|114.4|114.45|113.85|113.2|119.2|117.8|121.05|121.2|120.6|121.65|125.4|122.25|122.25|120.9|120.7|121|119.8|118.4|119.65|120.2|121.1|121.85|120.5|123.35|121.35|118.05|116.2|120.6|118.9|117.65|115.85|116.1|115.3|116.3|112.1|109|109.05|112|110.9||112.7|112.7|||110.45|113.65|111.65|||110.1|108.9|105.7|108.3|111.8|110.75|111.45|111.45|108.6|108.8|108.65|112.65|111.45|109.6|110.05|111|115.45|116.15|113.25|112|106.4|105.35|105.6|107|108.25|109.35|110.9|111.15|111.45|109.5|112.55|112.5|112.65|107.75|107.4|108.95|105.2|104|104.3|102.65|103.05|107|105.65|110.75|112.55|114.2|116.15|117|115.95|115.6|117.9|116.8|116|113.85|112.35|111.25|112.4|112.75|112.3|113.25|113.05|114.1|112.45|112.05|111.25|111.6|112.9|112.95|117.7|118.6|119.45|120.5|122.15|120.5|119.8|119.35|119.25|118.5|115.7|116.3|112.45|107.85|108.45|104.2|104.25|106.95|96.3|96.2|98.3|98.4|99|97.12|99.16|97.56|98|98.1|99.24|97.72|98|95.76|97.5|95.2|102.75|89.64|88.46|91.5|89.48|87.16|84.26|86.42|85.98|85.6|86.74|85.5|85.1|87.32|85.24|88.5|86.12|86.26|88|89.06|90|88.38|87.68|89.98|86.66|85.58|86.68|85|84.82|87.96|85.76||89.46|88.8|87.74|84.66|84.44|84.36|87.6|88.7|91.2|92.52|92.5|92.76|99.46|100|99.3|102.9|104.2|102.55|103.1|100.8||100.9|100.05|103.5|89.4|86.08|89.54|91.78|92|91.64|89.36
05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP|407.8|401.8|385.8|384|401.6|416.6|399.8|397.8|394.6|387|395.4|396.8|389.4|389.4|||390.2|388.8|391|397.4|406|398.2|404|414.2|414|410.8|410.6|406.6|413|406.6|404.4|410.6|403.8|410.6|400.4|390.8|390|392.2|390.2|386|383.8|384.6|383.8|387.8|409.2|419|417|427.6|435|440|435|419.2|422.2|423.2|449.6|451|448|449|454|442|437.4|440|443|462|471.6|480.2|487.6|484|467.4|474.8|476.8|490.4|478.2|477.6|473.8|468.6|460.6||481.6|453.4|||458.6|461.6|452.4|||452|450.8|440|450|450.8|455.8|463.6|464.6|464|457.2|460.6|464.6|448.2|456.2|445.6|433.6|430|426.4|431|439.4|440|446.4|436.4|422|400|402|375.6|365.2|360.2|345.6|353.2|355|367.8|374|372|362|338.4|342.2|317.8|316.4|322.8|331.8|346.6|362|368|354|368.8|370.6|374.6|367|363|362|363.8|365.2|364.8|369.6|370|379.2|365|369.6|379.6|370|364.8|360.6|354|354|356.8|352.2|363|372.2|378.8|361.2|357.6|358.6|359.2|353|341|352.6|350.6|358.6|357.2|358|360.8|360.6|367|358.8|363.4|368|364.8|361.4|364.8|363.8|366.8|361.8|374.2|375.4|374|376.2|382.4|376|368.4|367|366.6|365.8|365.8|372.2|363|375.8|378.4|374|368.6|350|342.2|334.4|332|332|326.6|329.6|320.6|318.4|319.2|311.8|295|292|293|286.8|285|285|283.8|279|285.8|288.6|285.6||291.4|290.8|286.4|287.4|286.6|284.4|294.8|291.6|294.6|300.2|304.6|294.2|287|287.4|283|280|271.4|274|272.8|268||270|260.8|254.4|250.8|240|243|245|241.2|239.8|237.4
05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|144.6|143|138.7|139.8|140.2|140.5|138.6|138.4|140.7|141.1|140|140.8|138.2|137.1|||144.1|142.9|142.4|140.8|140.7|139.2|138.2|138|137.1|135.2|134.2|135.3|136|136.3|131.1|132.5|129.4|129.4|125|126|126.2|127.1|133.1|135|133.4|134.2|134.4|133.6|136.5|144.2|138.4|124.2|125.2|123.7|122.9|124.8|124.1|125.6|130|129|127|127.6|126.5|125.1|123.7|126.6|123|132.6|129|128.8|128.8|128.7|128.9|127.1|125.7|126.9|126.7|125.3|124.6|127.9|126.1|119.5|116.5|117.1||116.7|117|117.7|119||114.6|115.9|115.7|110.8|113.6|116|114|110.4|109.3|108.7|113|112.2|109.8|108.6|107|105.5|104|104.5|106.7|104.1|104|104.6|100.6|99.8|102.4|100|99.65|98.05|99.15|98.25|97.9|99.2|97.4|92.3|89.75|92.8|91.8|91.95|88.7|86.7|86.9|89.9|92.05|95.05|96.1|94.15|95.35|97.35|97.2|97.4|96.55|97.6|97.1|98.45|96.45|97.9|94.55|93.9|94.2|93.6|92.5|92.8|93.25|94|92.65|94.35|94.65|94.6|93.8|98.05|102|99.8|99.75|99|99|99.5|100.7|99.2|100.6|98.25|101.5|103.2|100.7|100.2|101.2|100.9|101.1|101.3|102.7|98.85|99.7|100.4|99.9|99.75|100.1|102.1|102.4|100.5|98|97.3|95.6|96.2|95.15|94.25|93.8|95.3|95.65|96.55|95.35|96.55|99.3|97.6|97.65|99|96.25|98.95|93.75|91.75|93.15|91.95|92.25|92.9|91.6|91.85|90.75|91.9|86.95|87.15|89.75|88.85|88.55|87.9|90.9|89|90.85|91.2|93.05|93.8|90.85|89.2|89.2|95.5|94.45|97.9|95.7|95.5|94.2|93.15|89.35|89.8|88.35|88.85|87.35|85.35|81.7|82.25|80.85|79.15|84.15|82|83.15|85.75|86.5|84.9|87.25|84.85
05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|||||||||||||||||||126.5506||||||||||||||112.8387||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.3099|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.45||||||||||||||||||||||||||
05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|408.1|418.4|417.3|412.4|415.9|412|403.5|390|394.2|395|398|394.7|396.6|395.5|||390.6|383.4|391|387|391.4|384.6|385|386.8|385|397.6|395|374.2|381.4|379.8|381.6|384.2|376.2|380.8|379.2|369.4|376.6|379.8|374.6|377|371.4|373|369.2|364.6|368.6|378.6|375.4|378.4|383|382.6|380|378.4|375.2|377|387|391.8|388.6|387.4|394.6|395.2|383|380.2|380.6|389.2|388|397.4|402.2|399.6|397.2|403|399.2|410|406|405.2|401.4|405|398.4||388.2|395.2|||393.6|394|392.6|||388.6|388.4|386.4|395.6|391.6|391.6|386.2|385.8|383|384.2|383.6|377|373.4|374.6|375|370.6|372.4|370.6|380.8|377|377.6|375.2|381.6|376.4|368|370|366.2|364.6|355.6|356.2|359|357.8|353.6|354|347.2|347.4|339.2|334.2|337.4|332.2|328|333|335.2|343|347|353|337.2|340.2|340.8|342|349.8|349.6|347.2|344|344|351.6|347.4|336.6|335.2|336|333|335.6|337.4|327.6|326.4|326.2|323|327.8|334|333.4|337.4|327.2|322.8|324.4|324|323.4|318.6|319.6|314|315|315.4|310|307.8|307|314.8|317.6|312.4|309|302.6|299|301.6|301|304.6|292.8|294|293|291.4|293.4|298|302|305.2|301.2|303.4|299.8|302.8|308.2|306.4|307|306.4|309.4|306|307.2|310.8|308.4|307|307|305.4|303.4|300|302|302|301.8|303.6|299.4|303.4|299.8|297.2|296.8|299.8|298.6|301|306.6|311.2||311.8|309.2|308.2|298|296|292.4|297.4|296.8|297.6|303.2|302.4|301|301.6|304.8|309|305.8|303.2|302.6|297.4|294||295.6|289.8|287.6|275.8|275|280|286.4|281.8|287.8|280.4
05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|161.3959|159.4862|157.9956|157.5298|159.6725|159.7191|156.2256|152.8254|154.2693|156.179|156.179|154.968|154.2693|153.8967|||153.4309|151.2417|154.5022|151.1485|151.0088|148.6333|148.7264|149.1922|147.6085|149.0991|147.003|145.0001|150.6362|151.1485|152.313|153.2446|149.9375|151.8006|149.5183|147.4688|148.773|149.7512|147.1893|147.562|144.0685|147.003|145.6056|143.7425|146.1646|147.2825|144.1151|145.1864|147.888|147.7483|143.7425|141.4601|141.1341|140.482|141.1341|140.7149|140.7149|140.9478|141.0409|141.5999|139.2243|147.6085|146.5372|146.5372|147.562|148.2606|144.8604|140.2025|140.3888|140.5285|138.2462|138.8051|137.8736|135.9172|133.8212|134.7528|134.7528||135.7775|136.5693|||135.5912|136.8954|135.1254|||134.2404|135.9638|133.3088|139.597|136.383|136.4762|136.3364|134.5199|134.0075|133.3088|135.3117|133.2622|130.4675|129.2565|129.6757|129.6291|130.188|128.8838|130.5607|127.9988|131.1196|132.1909|134.1472|134.1938|133.9143|136.5228|136.0104|135.6378|132.7499|132.1909|133.5883|132.5636|130.8867|133.4951|132.2841|133.9609|131.5854|130.8401|129.9551|128.9304|128.5112|131.3525|131.7251|133.3088|134.6596|138.3393|136.1967|138.712|140.0628|139.5504|142.3917|141.367|141.4601|139.4106|138.153|140.6683|138.153|138.8051|138.712|139.6901|140.0628|143.5096|140.0162|135.6843|134.0541|133.2157|132.2375|131.958|137.1283|139.1777|140.3888|137.0351|135.5446|136.8022|135.8241|138.2462|135.2651|137.6407|136.9885|137.7338|139.3641|136.8954|135.4514|135.3583|137.5475|138.3393|136.2899|136.942|134.5199|134.3335|136.3364|135.1254|137.0351|131.632|132.0512|132.517|131.5854|131.8183|132.4238|131.6785|132.1443|131.3525|132.1909|130.4675|129.9086|134.0541|132.6101|134.7993|134.0075|134.613|135.2651|135.0788|138.1996|133.5417|123.8067|124.3657|124.5986|124.552|123.7601|123.4341|124.7383|125.1575|125.763|123.5272|124.5054|124.8315|124.3191|123.3875|122.6888|122.5025|121.4312|122.1765|124.5986||126.6946|128.3714|125.5767|120.453|119.6146|119.8941|123.8999|122.782|124.4588|125.0178|125.0178|124.878|120.9654|118.9625|119.568|117.6583|120.9654|119.1488|116.2144|116.2609||117.8912|116.1212|115.0965|111.7894|110.8112|112.2086|112.7209|113.0936|112.3483|109.4604
05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP|90.45|90.75|90.35|90.85|84.2|86.05|84.75|86.2|85|83.45|82.85|82.15|81.55|83.3|||84.35|83.5|83.4|82|83|80.9|82.6|82.5|80.3|81.8|80.7|81.3|81.1|78.2|76.7|76.3|76.1|78.7|69.7|69.3|69|68.4|68.7|70.2|70.1|71|71.3|71.4|68.6|65.2|65.3|66.5|67.2|67.5|66.7|67|65.8|66.3|65.8|66.3|67.5|67.8|67|66.5|65.1|65.4|65.8|67.8|67.2|69.6|70.2|70.6|70.5|70.5|70|70.9|71.2|72|72|71.8|72.3|70.8|68|68.4||67.8|67.2|68.2|67.2||66.2|65.6|65.5|66.2|66.5|67.3|66.7|67|67.7|68.6|68.6|67.1|66.3|60.9|59.1|59.3|58.6|59.9|58.4|59.6|58.6|57.9|58.6|57.3|58.3|57.2|57.9|56.9|57.7|57.1|56.7|58.8|51.6|52.4|46.5|47.05|46.4|45.25|44.1|43.05|43.1|43.7|45.45|46.1|48.4|48.3|49.3|50.1|51.1|49.95|49.95|50.8|51.5|52.8|52.9|52.2|52.5|52.8|53.4|52.5|53.7|53.1|55.1|54.3|54.2|53.7|54.2|53.8|51.2|53.5|50.6|51.1|51.4|52.2|52.7|53.2|53.7|54.8|53.7|52.7|52.2|53.2|53.6|54.7|56.2|51.1|51.4|50.3|49.85|48.65|48.2|46.7|46.9|46.1|46.05|47.2|47|48.45|45.65|46.3|46.15|46|45.7|45.65|45.95|47.05|48.45|50.1|50.1|51.4|52.2|52|52.4|52.2|52.3|52|51.8|50.2|50.4|50.1|49.35|50.1|49.85|49.9|49.25|49.45|49.2|49.3|49.2|49.05|48.2|48.3|50.4|48.6|47.55|48.2|49.95|50.3|48.85|49.25|49.3|53.6|53.5|53.6|54|53|54.6|55.5|53.9|53.9|53.2|51.9|50.1|47.5|48.4|48.2|48.8|47|47.25|47.05|45.5|46.4|46|46.75|46.3|45
05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|22.0116|22.1642|21.8638|21.4254|22.4942|22.1889|22.0657|22.5139|21.3466|21.1595|22.0657|22.5583|22.7208|22.6617|||22.0805|21.2284|21.3516|20.8442|20.3419|20.6965|21.652|20.3566|21.6471|22.8834|24.0556|23.8881|24.6122|25.1195|24.755|25.3066|24.7747|24.9914|25.1392|23.5483|24.8929|25.612|42.7515|44.5328|42.2171|41.7336|44.3632|39.2143|38.0098|34.9477|34.2606|34.3454|35.1682|33.5905|30.8761|31.173|30.698|30.7997|32.0636|32.6574|32.6998|33.2851|33.3445|32.4453|33.2851|34.3369|32.327|33.251|33.599|33.633|40.614|39.867|38.086|37.976|38.001|36.585|34.88|33.93|32.895|35.72|28.992|29.163|28.96|28.364|||27.628|27.703|26.787|||25.252|24.613|24.134|24.405|24.826|24.72|24.507|23.867|23.441|24.768|26.201|26.547|27.234|27.383|26.851|28.396|30.314|29.951|30.793|30.836|30.58|32.732|28.353|26.153|25.194|25.753|24.203|24.704|23.148|22.605|23.388|23.462|22.589|18.87|18.923|18.939|17.932|17.698|17.922|17.128|17.091|17.096|17.208|18.886|17.98|17|17.719|17.133|16.142|15.999|16.409|16.76|17.187|18.076|18.284|17.9|18.3|16.808|16.846|17.032|17.261|16.345|17.048|15.812|15.514|15.86|15.823|15.748|17.235|17.98|18.577|19.515|20.245|19.957|20.564|19.941|20.974|21.299|20.665|20.298|19.344|19.515|19.712|19.712|19.925|19.216|19.073|18.966|18.231|17.464|18.396|18.082|17.645|18.646|20.34|21.688|22.621|20.676|19.062|18.732|19.286|18.518|17.069|17.128|18.156|19.051|18.865|17.607|19.941|20.639|21.177|21.955|20.612|21.31|21.385|22.37|20.937|22.296|21.795|21.507|21.576|21.875|23.121|22.892|23.382|22.535|22.354|22.631|21.092|22.535|22.376|24.661|25.519|26.499|26.504|27.565|27.927|26.904|27.011|26.307|29.12|31.368|31.613|30.367|28.438|29.301|27.224||25.838|30.974|31.432|27.511|20.783|18.028|17.581|17.469|17.826|17.815|15.631|15.391|15.61|15.983|16.254|17.208|16.121
05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP|309|303.1|275.2|270.6|275.4|280.5|281.2|275.3|276.2|266.8|272.4|266.7|262.9|261.7|||255.2|255.2|244.6|249.4|253.5|251.3|251.8|257.3|260.8|256.2|255.6|259.4|265.5|260.3|259.2|261.2|254.8|253.5|255.3|261.8|262.9|267.5|273.8|276.1|273.5|277.5|277.9|281.8|284.7|289.4|294.7|295.3|292.6|299.8|300.8|285.8|268.8|234.7|234.4|233.4|231.5|236.5|230|228.3|220.4|217|217|216.7|212.2|217.2|220.6|221.3|220.5|215.5|215.8|216|216.1|216.8|218.1|223.6|224.3||223.8|223.8|||216.4|219.6||||216.5|212.8|209.6|213.9|215.7|216.3|216.5|211.7|213.4|213.8|212.2|211.8|209.6|209.4|209.05|210.5|208.4|209|209.4|206.25|204.75|207.7|212.4|205.5|207.65|206|203.6|207.9|210.6|207.8|211.8|220.1|231.1|218.8|223.6|227.6|216.3|214.1|218.2|214.8|214.9|216.4|215.6|223.8|221.4|213.1|216.2|221.8|220.8|221.2|225.6|229.1|226.9|235.6|234.5|233.5|236.5|237.6|236.8|245.9|243.6|244.7|246.1|239|236.1|238.9|239.2|243.3|250.8|245.3|244.5|246.5|245.9|228.3|226.4|223.9|222|225.9|220.5|225.6|230.6|232.3||221.8|222|228.2|225.8|224.4|228.58|227.5|229.3|232.3|233.2|230|235.6|231|232|229.5|230.5|225.6|219|218.9|218.3|211.4|210.9|211.9|209.75|209|209.5|212.9|213|215.6|216|213.4|208.65|207.05|207.2|205.4|224|220.9|220.1|223.1|222.6|219.9|220.1|216|207.6|219.9|218.8|216.6|216.1|213.6|216.1||215|217.9|210.8|204.05|202.15|199.8|204.85|207.85|204.05|206.2|207.65|202.7|191.7|191.6|191.7|187.85|182.4|189.45||185.4||183.4|183.4|178.05|174.3|170.9|176.4|182.5|182.75||178.95
05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|247.803|250.357|247.484|251.474|260.093|261.929|262.807|265.361|268.074|270.947|272.144|272.304|269.191|270.867|||269.989|268.154|264.163|267.914|266.238|264.722|267.755|265.44|265.121|265.361|268.234|273.102|273.74|273.182|274.459|273.82|273.74|267.116|267.436|260.093|261.37|260.812|258.577|258.178|252.911|252.192|248.601|245.648|246.207|245.568|245.568|251.075|254.347|258.816|252.831|241.099|248.042|243.413|247.085|245.728|246.127|250.117|252.671|251.155|249.559|245.728|249.958|251.474|255.624|264.403|266.478|258.976|256.023|255.943|255.385|255.385|255.065|255.544|252.272|256.342|256.422||252.591|254.347|||258.417|257.14|256.023|||257.061|258.577|260.971|271.426|268.154|269.271|269.271|263.445|261.769|266.558|268.872|268.872|268.792|273.74|274.459|276.853|269.75|271.346|267.675|270.229|268.713|264.962|257.3|252.352|249.16|252.272|251.235|255.544|251.873|248.362|252.192|241.738|230.405|209.735|212.688|212.209|208.298|208.937|209.894|201.514|202.791|208.378|214.443|226.654|225.138|221.786|227.532|229.846|217.955|214.443|218.194|217.316|223.462|221.067|221.945|219.87|223.142|216.199|212.129|214.683|217.556|213.246|211.889|205.026|207.101|212.767|211.969|214.922|226.015|225.616|227.532|227.213|226.015|229.048|228.17|229.766|208.857|210.293|200.238|202.712|201.115|202.313|204.707|202.552|208.138|208.458|203.589|198.961|191.139|194.412|196.726|191.858|197.444|200.796|204.228|200.238|203.51|201.036|195.928|199.28|203.51|205.265|208.617|209.894|206.063|201.115|203.111|197.045|199.918|206.941|205.425|207.899|205.265|199.439|198.881|190.022|181.962|187.309|188.745|188.346|192.815|194.571|198.083|197.923|197.125|194.013|194.571|192.576|188.665|191.06|192.257|201.754|196.965||197.444|196.806|201.993|195.05|195.449|190.98|210.453|216.039|221.227|211.012|206.542|205.744|191.698|192.736|180.685|186.431|175.497|169.352|169.192|160.892||158.179|161.052|164.883|160.174|161.93|167.197|177.572|183.558|191.379|183.797
05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP|613|613|602|598|616|624|622|631|639|638|636|633|634|627||||620|622|615|613|606|605|607|604|597|594|591|594|593|599|605|609|608|600|596|593|600|597|603|604|618|610|606|605|603|598|603|604|606|598|596|593|597|594|585|573|551|557|545|539|539|546|565|566|574|581|576|572|577|573|581|574|573|569|581|586|572|563|558|||554|556|549|||541|539|533|546|549|547|545|544|541|537|547|544|544|547|540|544|543|541|544|540|541|536|549|542|533|534|535|539|528|529|530|528|511|502|506|507|499|495|486.5|487|466.5|484|490.5|496|501|510|515|518|513|515|519|517|517|516|513|513|515|491|492.5|483.5|482|483|488|477.5|473.5|477.5|476.5|476.5|484|482|476|474|469|465|471|464|459|464.5|464.5|466.5|465|463.5|471|466|470|470.5|477.5|478.5|472|471.5|476.5|481.5|486.5|488.5|486|477.5|481.5|469.5|472.5|472|477.5|482.5|470|469.5|468|473|474.5|475.5|492.5|489.5|490.5|493|498.5|490|495|490|487.5|489|485|489|487|485|484.5|480|480|471|468.5|470.5|465.5|473.5|472|475.5|474|468.5|474|474|470|465.5|462|471|489|497|507||492.5|480|471.5||466|461|461|445.5|438.5|||423|418.5|420.5|419|413|419.5|423|418||420
05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP|34.9|34.52|34.44|34.18|34.76|34.7|34.42|34.64|34.5|34.22|35.1|34.26|34.5|34.92|||34.86|34.76|34.72|34.26|34.04|33.58|33.42|33.1|33.12|32.5|32.5|32.2|31.98|30.6|30.2|30.28|30.24|29.78|29.08|28.1|28.48|29.08|28.52|28.8|28.24|28.78|28.8|28.32|28.62|28.22|28.36|28.92|29.7|29.8|29.98|30.08|30|30.84|31.12|30.98|30.94|30.7|30.86|29.6|28.9|29|28.32|28.44|28.52|28.88|29.12|29.04|28.86|29.48|29.66|29.84|29.76|30.2|30.08|30.86|31.12|29.06|27.8|27.62||27.04|27.24|27.46|26.82||26.66|26.8|26.52|26.08|26.6|26.34|25.66|25.7|25.82|25.94|26.3|25.88|25.54|25.52|25.58|25.52|25.68|25.98|25.66|25.2|25.16|25.46|25.08|24.3|23.44|22.96|23.6|23.78|23.2|22.9|22.96|22.84|22.66|22.88|22.24|22.36|22.72|22.2|20.98|20|19.99|18.78|19.39|19.35|19.69|19.53|19.68|19.66|19.59|19.75|19.46|20.06|19.75|20.3|18.69|18.99|19.32|19.8|19.28|18.87|18.71|18.56|18.1|17.99|17.65|17.2|17.49|17.76|18.11|18.51|18.55|18.6|18.77|18.85|18.66|18.34|18.18|18.26|18.54|18.49|18.62|19.05|19.14|19.25|19.46|19.46|19.63|19.59|19.65|19.28|19.06|19|18.88|18.92|18.78|18.74|18.69|18.78|18.5|18.24|18.27|18.26|18.36|18.11|17.35|17.82|18.04|18.55|16.32|16.63|16.85|16.69|16.86|16.75|16.78|16.71|16.58|16.21|16.24|16.17|15.88|16.15|16.61|16.7|16.62|16.46|16.2|16.1|16.02|15.73|15.99|15.79|16.09|16.08|16.25|16.33|16.89|16.9|15.93|15.74|15.76|16.55|17.13|17.71|17.6|16.88|16.92|15.7|15.44|15.4|15.69|15.42|14.81|13.99|13.78|13.79|14.23|13.73|13.13|12.51|12.38|12.92|13.02|13.34|12.82|12.81
05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|2388.1899|2382.3301|2331.5801|2328.6499|2358.9099|2304.26|2278.8799|2246.6699|2241.79|2226.1799|2215.4399|2222.27|2167.6201|2138.3401|||2071.98|2088.5701|2137.3701|2240.8201|2205.6799|2240.8201|2230.0801|2148.1001|2111.01|2088.5701|2171.52|2476.03|2467.24|2438.9399|2382.3301|2370.6201|2382.3301|2339.3899|2279.8601|2281.8101|2288.6399|2268.1399|2253.51|2264.24|2224.23|2287.6599|2267.1699|2356.96|2291.5701|2342.3201|2321.8201|2325.73|2278.8799|2294.5|2364.77|2432.1101|2415.52|2364.77|2391.1201|2402.8301|2318.8999|2342.3201|2309.1399|2308.1599|2382.3301|2436.99|2249.6001|2244.72|2258.3899|2261.3101|2266.1899|2263.27|2244.72|2267.1699|2277.8999|2279.8601|2245.7|2296.45|2360.8601|2376.48|2355.01|2379.4099|2425.28|2421.3701||2466.27|2475.05|2485.79|||2453.5801|2342.3201|2282.78|2267.1699|2259.3601|2235.9399|2160.79|2168.6001|2203.73|2227.1499|2294.5|2371.6001|2348.1699|2413.5601|2401.8501|2475.05|2437.96|2400.8799|2255.46|2244.72|2281.8101|2330.6101|2365.74|2342.3201|2369.6499|2297.4199|2351.1001|2409.6599|2316.9399|2239.8401|2346.22|2387.21|2445.77|2301.3301|2043.67|2080.76|2057.3401|2027.08|1951.9301|1966.5699|2103.21|2116.8701|2213|2285|2197|2176|2163|2213|2150|2158|2110|2138|2146|2171|2179|2122|2173|2219|2307|2300|2300|2316|2328|2290|2350|2300|2300|2313|2312|2400|2400|2400|2183|2087|2030|2080|2093|2147|2120|2056|2033|2095|2041||2055|2065|2114|2138|2100|2071|2217|2182|2250|2276|2239|2268|2250|2311|2248|2273|2273|2278|2217|2231|2190|2083|2173|2151|2142|2088|2160|2151|2196|2270|2271|2288|2356|2300|2418|2368|2264|2250|2312|2274|2200|2100|2050|2046|2089|2123|2061|2058|2090|2098|2053|2057|2056|2024|1942|1874|1879|1871.5|1890|1925|1986.5|1975|2080|2102|2050|2054|2079|2005|1911||1814.5|1764|1690|1685|1723|1647.5|1635|1723|1725|1723.5||1818
05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|95.7|95.95|94.3|95|94.4|94|92.95|91.9|91.45|90.5|89.5|89.55|88.85|87.3|||85.6|82.85|83.65|83.1|84.2|84.65|86.4|86.05|83.65|85.15|83.5|85.25|87|86.15|85.35|85.8|83.65|83.15|82.35|81.9|83.6|82.55|83.05|84.1|81.7|81.5|80.4|81.25|80.8|79.5|79.3|80.85|83.45|87.15|85.1|84.9|83.95|84.4|84.6|86.4|88.95|90.1|89.65|88.15|86.1|87|87.4|90.05|88.3|90.5|91.7|93.9|93.25|92.75|92|92.4|91.95|88.95|89.7|91.9|90.05||92.45|92.5|||92.7|93.7|91|||90.75|89.15|87.85|88.35|89.75|88|87.6|88.1|87.9|90.25|91.1|91.45|91.45|91.25|89.65|90.85|92.7|94.55|93.35|93.2|92.05|91.15|92.65|93|93.15|93.7|93.85|94.5|92.95|94.05|95|92.3|91|87.4|85.95|85.9|82.4|80.9|80.3|80.45|78.9|83.25|84.45|88.2|89.15|87.45|90.95|90.85|88|88.6|89.2|89.35|88.75|88.75|88.35|87.15|88.45|88.25|88.4|88.65|88.75|87|86.9|85.55|84.8|84.75|85|85.05|86.6|86.65|84.55|82.15|79.7|79.8|79.5|78.45|76.75|75.6|71.7|74.3|73.1|70.8|69.15|70|70.6|71.7|71.4|72.4|71.65|72|69.65|69.55|71.85|72.65|73.45|72.2|74.4|74.6|74.75|74.7|74.75|73.45|72.95|73.4|72.15|74.1|71.25|70.5|71.05|73.25|74.2|71.65|71.25|72.05|73|74.55|74.1|74.15|74.6|74.55|77.35|77|79.9|80.15|79.25|78.55|76.25|75.05|76.35|75.3|76.55|78.95|79.6||86.1|82.05|80.6|78.35|76.7|75.95|78.15|77.55|80.7|81.9|80.75|79.05|77.25|75.5|75.65|74|71.7|72.4|73.45|70.05||70.3|70.3|68.2|66.5|65.9|69.15|70.8|70.7|71.6|70.85
05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|27.65|26.85|26.3|25.45|25.95|26.9|26.55|26.15|25.95|25.25|25.25|25.1|25.3|25.05|||24.8|24.35|24.65|23.6|23.5|24.15|24.65|23.75|23.85|23.35|23.4|23.95|24.15|23.7|23.8|24|23.4|23.65|23.3|23.1|22.75|22.65|23.1|22.65|22.3|22|20.9|20.8|21.55|21.8|21.35|21|21.5|21.4|21|20.9|21.05|21.55|22|21.75|20.6|20.5|20.4|20.25|19.8|20|19.3|19.9|20.05|19.6|19.5|19.98|21.1|21.5|20.7|21.45|20.7|20.35|20.7|20.25|19.92|20.4|20.1|20.2||20.95|20.4|20.3|20.1||19.64|19.7|19.62|19.26|19.22|18.8|18.68|18.76|18.68|18.16|18.28|18.02|18.26|18.18|18.38|18.18|18.6|18.7|18.5|17.88|17.74|17.7|18.18|18.7|18.58|17.66|17.22|17.6|17.26|17|16.06|15.72|15.96|16.92|17|16.58|16.28|16.14|15.82|15.52|14.84|15.1|14.86|15.2|15.44|15.86|15.76|15.42|15.8|15.9|15.9|15.9|15.94|15|14.64|14.36|14.36|14.14|14.34|14|14.1|14.48|14.1|14.42|14.42|14.18|14.1|13.84|13.8|14.86|14.98|14.76|13.94|13.84|14.12|14.3|14.16|13.82|13.74|13.88|13.56|13.88|13.9|14.1|14.18|13.86|14.1|14.08|14.12|13.92|14.22|14.46|14.66|14.56|14.56|14.56|14.52|14.08|14|13.9|14.02|14|14|14.3|14.04|13.14|13.2|13.2|13.26|12.92|12.34|12.66|12.82|12.78|12.78|12.56|12.26|12.08|12.18|12.1|12.22|12.5|12.6|12.88|12.8|12.3|12.18|11.76|11.72|11.44|11.48|11.62|11.82|11.9|12.1|12.18|12|11.84|11.4|11.24|11|11.74|11.8|12|12.4|11.78|11.58|11.5|11.1|11.1|10.9|10.14|10.4|10.6|10.58|10.2|10.2|10.2|10.2|9.8|9.96|10.7|10.4|10.5|10.48|10.42
05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|149.26|151.1|148.2|147.1|149.8|148.6|147.7|149|148.2|148.4|146.9|146.7|145.4|145.8|||141.05|141.05|140|142|141.15|140.6|141.35|138.4|137.35|137.65|138.1|140.2|139.25|137.15|137.55|140.5|138.9|135.35|132|127.25|129.65|129.55|126.6|123.35|120.8|124.2|122.8|121.55|128.1|128.4|128.6|132.8|133.15|133.35|133.65|127.05|144|144.6|145.75|145.85|144.8|146.2|144.2|141.15|140.3|141.05|139.85|142.8|144.2|148.6|153.05|151.35|152.1|150|149.75|150.9|150.5|149.65|148.4|150.6|152||153.15|153.15|||152.3|152.8||||149.45|149.35|146.5|156.3|156|155.05|151.25|154.3|152.9|153.65|153.8|151.45|150.2||151.35|152.4|150.6||151.15|150.84|151.36|151.66|155.34|153.24|152.98|153.3||154.46|154.84|154.37|159.38||480.8|476.3|486.65|488.8|457.2|449.2|441.2|441.2|440.3|447.8|449.8|464.5|479.35|469.2|479.8|478.95|477.35|474.2|498|511.05|514.25|501.8|503.5|509.4|503.75|500.5|496.35|499.65|499.75|508.95|517.25|500.35|499.4|504.6|493|489.6|505.35|502.25|512.1|502.75|499.95|499.75|485.85|502.5|497.9|512.45|506.35|513.7|531|531||528|527|527.75|521.35|524.5|515|512.7|517.65|507.45|517.25|513|523|516.5|515.95|516.9|521.5|518.95|514.25|508.3|511.85|502.8|505.95|513.1|514|514.2|513.95|525.05|521.85|514.05|520.6|503.75|495.75|474.7|464|460.5|454.6|453.5|449.3|438.1|438.3|427.5|429.2|424.8|419.8|421.8|421.4|416.3|417.9|419.1|413.7||417.3|415.6|411|392|387.5|386.4|396.4|403.4|406.6|409|406.7|403.1|396.1|400.3|387.4|379|374|373.3||377.1||363.7|363.7|363.5|357.6|350.4|356.2|355|349.2||337.5
05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|700|686|692.5|714.5|723|750|724.5|710.5|717|675.5|672.5|661.5|652|630|||630|625|627.5|609.5|623.5|611.5|616|625.5|634|611|631.5|630|631.5|621|627.5|633|606.5|611|586.5|596|609|644|659|663|660|680|686.5|665|691.5|706|679.5|692|655|662|673.5|616|537|536.5|577|545|525.5|518|516.5|510|495.4|503.5|507|493.4|484.4|492|483|484.4|473.8|455.4|487|512|509.5|480|477.4|487|517||558|533|||515|524|529.5|||510.5|502|490|481.6|484|475|474.8|483.4|470.6|468.2|472.6|463.2|447.4|436.4|434|440.2|448|430.6|415|400.2|395|389|393.6|379.4|377|382.4|380.6|393|400.2|393.8|398.4|392.4|440.2|461|434.4|421.2|420|416|383.2|392.2|405.4|417.6|402.6|406.4|405.2|399.6|406.8|414|413.2|420.4|426.6|425|403|386|389|400.6|402.6|399|394.8|399.8|400.2|393.2|400|400|391.6|384.8|370.2|353.6|370|368.8|381.4|372|350.4|334.6|332.6|331.6|333|331.2|326.4|338.2|349|343.8|346.4|349|350.8|363.6|356.2|355.6|359|355.6|358|371.6|373.2|375.4|381|376|382.2|378.6|375.8|372|370|381.6|386|369.2|355.4|348.2|344.6|343.6|335.2|331|368|356|347|340.6|337.4|337.4|333.8|343.6|336.4|342.2|340|338|330.4|322.4|324|323.8|321.4|316|313.2|312.8|302.6|303.6|298.8||288.2|310|302|302.8|302|309.2|305.2|299.6|300|304.6|308.2|317.6|314.8|312.6|314.6|303.4|326.4|320.6|320|316.2||313|287.8|276.2|259|249.6|260|264.8|265|255.2|262.4
05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP|47|47|48.38|45.9|45.8|46.4|45.5|44.4|44.4|44|45.52|43.82|42.4|41.6|||40|38.9|39|39.8|40.5|40.5|40.5|41|41.9|42.5|42.4|40.55|42.6|42.55|44.5|44.8|44.5|42.9|39.2|38.8|41.45|43.55|45.5|46.45|47.3|48.4|47.3|49|50|51|48.7|47.4|46.4|45.45|45.2|44.9|43.4|43.8|43.8|42.9|43.45|43.5|42.2|41.6|41|41|39.45|40|40.25|40.55|41.2|43.75|44.75|44.4|44.2|44.7|44.1|41.4|40.5|40.5|41.5||41.2|43.95|||46.25|46|45.75|||43.85|41.95|40.6|40.2|40|39.45|39.95|38.2|38.95|40.25|39.85|39.65|38.6|37.6|37.6|36.7|36.15|36.95|34.5|33.8|29.95|29.4|29.4|28.7|28.4|28.2|28.9|29.5|29.8|29.5|29.35|30|30|30|29.65|29|27.7|27.8|27.8|26.55|28|29.75|29.9|30|30.1|30.15|29.95|29.8|29.65|29.6|29.85|29.25|29.4|29.15|28.65|28|27.75|28|26.5|27.05|27|27|26.3|26.6|25.9|25.3|25.45|25.15|26.9|27|26.55|27.2|27.4|26.9|27|27.9|28.1|28.6|28.5|28.5|29.85|29.75|30.1|30.1|29.8|29.8|29.4|29.5|29.1|29.1|27.5|27.5|27.7|27.5|27.5|27.2|27.5|27.2|27.35|27.5|27.35|26.9|26.3|25.85|25.35|25|24.85|25.85|26|26.5|26|25.95|26.15|26|25.4|25.7|25.65|26.3|26.05|26.7|26.05|27|26.8|26.4|26.5|25.45|25.5|25.2|24.5|24|24|25|26.1||26.6|26.8|27|26.5|26.5|27.2|27.8|28|27.5|28|28|27.2|26.5|26.1|26|23.4|23.5|24.9|25.3|26.2||24.65|23.25|22.8|21.4|22.1|22.55|22.7|22|21.8|22.2
05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP|3.37|3.38|3.29|3.32|3.33|3.29|3.3|3.29|3.33|3.33||3.31|3.3|3.26||||3.3|3.3||3.33|3.28|3.16|3.13||3.14|3.12|3.17|3.15|||3.11|3.08|3.05|3|2.93|2.96|2.89|3||2.94|2.98|2.99|3|3.04|3.06||3.11|3.1|3.15|3.1|3.1|3.07|3.05|3.12|3.05|2.99|3.01|2.9|2.88|2.89|2.85|2.86|2.87|2.86|2.83|2.9|2.98|3.08|3.08|3.04|3.12|3.15|3.08|3.09||3.01|3.02|2.99|3.07|||3|2.99||||2.94|2.89|2.86|2.96|2.98||2.89|2.91|2.91|2.92|2.95||2.98|3.02|2.98|3.04|3.05|3.11|3.2|3.1|3.1|3.02||3.04|3.04|3.04|3.06|3.12|3.01|3.05|2.98|2.96|2.93|2.78|2.81||2.75|2.72|2.69|2.68|2.73|2.8|2.83|2.88|2.9|2.96|3|2.95|2.88|2.88|2.97|2.95|3.03|3.06|3.06|3.07|3.13|3.13|3.16|3.09|3.17|3.21|3.2|3.18|3.19|3.24|3.25|3.15|3.28|3.31|3.28|3.26|3.24|3.26|3.24|3.25|3.17|3.22|3.17|3.3|3.23|3.19||3.21|3.23|3.25|3.31|3.35|3.25|3.27|3.29|3.25|3.32|3.36|3.4|3.39|3.32|3.23|3.15|3.17|3.17|3.16|3.16|3.29|3.22|3.29|3.2|3.2|3.27||3.36|3.37|3.33|3.29|3.26|3.24|3.23|3.23|3.21|3.23|3.31|3.3|3.36|3.4||3.36|3.36|3.36|3.37|3.33|3.39|3.43|3.45|3.49|3.45|3.5|3.52|3.39|3.35|3.38|3.48|3.55|3.61|3.58|3.6|3.58|3.52|3.46|3.41|3.42|3.33|3.35||3.2|3.2|3.19|3.15|3.16|3.15|3.14|3.25||3.23||3.13
05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|12.51|12.6|12.5|12.5|12.65|12.76|12.66|12.7|12.83|12.97|12.81|12.88|12.83|12.32|||12.88|12.63|12.725|12.6|12.17|12.44|12.61|12.4|12.115|12.17|11.88|11.72|11.56|11.36|11.23|11.32|10.64|11.3|11.39|11.16|11.465|11.465|11.2|10.76|10.75|10.6|10.49|10.38|10.02|10.14|10.15|9.9|10.05|9.85|9.955|9.835|9.88|10.15|10.17|10.485|9.925|10.35|10.17|10.22|10.15|10.17|10.275|10.3|10.43|10.27|10.48|10.31|9.9|10.18|10.18|10.12|10.14|10.5|10.5|10.28|10.37|10.71|10.265|10.4||10.35|10.6|10.38|||10.44|10.04|10.04|10.19|10.35|10.28|10.34|10.47|10.44|10.35|10.525|10.14|10.42|10.69|10.59|10.42|10.19|10.1|10.26|10.37|10.04|9.75|9.68|9.69|9.77|9.815|9.8|10|9.9|9.715|9.82|9.405|9|8.6|8.55|8.32|8.62|8.5|8.35|8.12|8.16|7.79|8.085|8.29|8.34|8.435|8.34|8.4275|8.425|8.39|8.9|8.85|8.73|8.735|8.9|8.7|8.6325|8.675|8.695|8.74|8.81|8.6|8.69|8.8725|8.895|8.755|8.9275|8.505|8.755|8.415|8.445|8.8|8.815|9.34|9.4825|9.565|9.485|9.4875|9.4475|9.4725|9.9|9.55|9.5||9.4|9.7|9.65|9.545|9.18|9.1875|9.465|9.23|9.125|9.49|9.65|9.29|9.13|9.6525|9.5|9.915|9.635|10.12|10.2|10.205|10.05|10.575|10.84|10.5|10.55|10.585|10.64|10.32|10.42|10.35|10.27|9.94|10.285|10.13|10.13|9.84|10|10.04|10.49|10.23|10.3|9.96|10.19|9.86|10.22|10.45|10.51|10.26|10.76|10.9|11.01|11.2|11.45|10.99|10.88|10.26|10.18|10.65|10.69|11|10.65|10.32|10.25|9.98|10.25|9.85|9.65|9.6|9.65||9.555|9.65|9.57|9.6575|9.485|9.3|9.3825|9.5|9.62|9.955||9.465
05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP|84.7|84.95|83.775|84|86.1|87.675|86.5|84.85|85.925|85.075|84.25|83.575|82.2|81.675|||78.2|78.2|78.65|79.825|81.825|81.275|82.1|82.55|83.025|82|82.5|81.225|81.675|80.05|79.025|79.925|78.45|77.625|75.825|76.1|76.95|78.65|78.25|77.725|74.9|74.4|74.35|75.575|78.45|78.6|78.25|79.875|80.85|80.25|80.65|81.325|81.025|80|80.75|80|81.525|81.275|80.8|79.875|77.525|77.775|78.3|79.175|78.95|81.075|80.55|80.05|80.95|82|81.225|82.3|82.2|81.775|84.4|84.15|85.025|83.875|83.875|83.875||82.9|82.9|83.425|||82.2|82.2|81.025|80.7|80|78.7|78.55|78|80.35|77.225|75.525|78.55|78.35|77.525|77.375|76.95|77.425|77.525|77.525|77.275|75.925|78|77.125|76.65|76.1|75.475|74.55|74.15|75.525|76.2|76.35|75.925|77.925|80|78.35|77.475|77.825|74.45|73.475|74|74|73.475|77.575|78.9|84|88.7|88.45|87.475|88.55|87.175|87.425|87.825|88|88.2|88.65|88.15|87.725|89.375|90.1|87.075|87.325|86.45|85.725|84.45|84|84.9|85.375|85.275|84.5|86.7|84.9|84.75|84.35|83.925|83.025|83.625|84.2|80.9|83.025|82.6|82.85|84.85|83.875||85.425|85.125|85.575|84.2|85.375|84|83.225|83.375|81.725|81.375|80.2|81.675|80.9|81.475|82.15|82.75|81.525|74.9|75.125|75.175|72.6|72|73.275|74.8|75.775|76.05|77.275|77.725|77.475|77.275|70.65|68.55|66.8|66|65.625|65.175|64.95|65.125|65.225|64.9|64.4|64.3|62.9|62.2|62.05|63.025|62.05|61.925|61.825|61.125|61.425|61.425|59.425|59.225|57.925|57.525|57.475|59.725|59.475|60.45|61.875|62.1|62.75|62.7|64.25|64.3|63.225|63.425|63.175||60.95|58.6|58.6|58.6|58.55|57.525|57.125|58.15|58.8|59.375||54.4
05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|19.443|19.438|19.354|19.32|19.921|19.754|19.773|19.833|19.813|20.01|19.483|19.478|19.537|19.241|||19.147|19.157|19.35|18.98|18.921|18.753|18.832|18.857|18.921|18.793|18.733|18.635|18.526|18.625|18.906|19.236|19.566|19.369|19.414|18.926|19.241|19.3|19.399|19.616|18.738|18.936|19.157|19.069|19.448|19.576|19.315|19.478|19.754|19.941|19.714|19.754|19.803|19.754|19.754|19.138|18.832|18.004|17.802|17.698|17.112|17.452|17.201|17.59|17.349|17.634|18.019|18.28|18.157|18.231|18.147|18.315|18.645|17.95|17.57|17.58|17.615|17.6|17.319|17.501|||17.516|17.625|17.708|||17.629|17.487|16.826|17.077|17.314|17.309|17.284|17.398|16.969|17.27|17.418|17.358|17.437|17.427|17.427|17.304|17.763|17.418|17.556|17.526|17.94|17.368|17.349|17.398|17.368|17.792|17.329|17.24|16.609|16.284|16.318|16.314|16.511|15.599|15.781|15.51|15.279|14.761|14.288|13.968|14.204|14.786|15.121|15.559|15.352|15.495|15.85|15.944|15.875|15.673|16.274|15.895|16.126|16.008|15.683|15.53|15.584|15.367|14.909|15.042|15.2|15.219|15.436|14.869|15.244|15.495|15.525|15.555|16.304|16.57|16.417|16.249|16.23|16.018|15.89|15.835|15.594|15.949|15.712|15.712|16.092|15.831|15.973|16.254|16.412|16.565|16.545|16.619|16.033|16.2|16.422|16.343|16.53|16.609|16.654|16.787|16.831|16.392|16.363|16.392|16.368|16.205|16.23|15.821|15.845|16.318|16.235|16.545|16.491|16.841|16.708|16.663|16.797|16.215|16.166|16.215|15.54|15.559|15.313|15.057|15.431|15.446|15.456|15.145|15.303|14.914|14.993|15.062|14.697|15.022|14.786|15.52|15.185|15.372|15.101|15.308|15.446|15.111|15.234|15.283|16.264|16.323|17.053|16.654|15.865|15.481|15.116|14.86|14.687|14.904|14.396|14.401|14.268|14.13|13.963|14.125|13.731|14.441|14.667|14.781|14.648|14.825|15.081|14.924|14.914
05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP|152.5|149.85|149.6|153.1|156.5|153.65|155.9|155.65|156.7|153.15|157.4|154.3|153.45|156.35|||154|153.7|145.75|144.8|150.2|148.5|147.9|146.55|144.85|143.55|141.5|139.15|142.65|139.3|138|141.45|132.25|135.15|130.25|130.25|136.45|142.6|143|139.5|134.05|132.15|130.8|124.5|130.5|126.7|122.85|127.5|126.4|130.5|129.1|131.65|121.3|109.25|112.4|109.95|108|106.2|104.5|104.15|100.5|102.5|102.2|104.75|107|106.15|104.6|104.45|103.9|105.05|102.65|107.8|105.9|102.9|97.98|93.28|93.02||87.4|82.8|||80.56|80.72|80.08|||81.82|79.68|78.46|80.98|79.2|78.8|78.18|75.12|73.28|73.14|74.48|74.98|74.6|74.14|73.1|71|71.44|71.76|72.58|71.2|71.32|70.86|69.6|70.42|70.02|70.86|70|69.7|70.64|67.56|68.66|68.02|69.52|71.66|73.2|70.66|69.24|67.84|67.8|65.24|64.82|68.34|67.92|71.62|70.5|72|75.16|76.8|77.26|78|77.02|77.86|77.1|74.94|68.04|65.9|65.1|64.38|63.96|65.5|65.14|64.32|64.34|64.98|62.22|61.7|60.6|61.5|63.42|63.46|64.18|64.5|62.62|62.5|62.5|63|62.9|62.92|62.62|62.98|65.1|66.32|67.12|68.24|67.74|68.14|66.04|66.1|66.32|66.54|65.08|66.38|67.24|65.98|66.96|65|64.8|64.76|65|65|64.64|62.52|61.7|61.2|63|64.9|64|63.26|58.14|60.24|60.06|59.42|60.14|59.56|60.04|60|59.94|59.72|59.78|59.5|60.52|58.06|57.98|58.02|57.52|57.44|55.72|56.86|56.36|53.92|55.3|55.78|54.22||53|52.54|52.16|52.34|51.58|51.84|53.74|54.52|56.36|55.72|55.8|53.6|53.26|50.5|51.46|50.9|50.34|50.98|50.4|49.72||48.45|48.6|49.01|46.49|45.72|46.71|48.82|48.1|48.92|48.75
05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP|127.9|128.4|124.8|126.8|131.1|131.3|128.7|127.7|127.5|126.6|126|124.2|123.9|123|||120.6|120.3|117.4|116.8|113.2|116.6|115.9|116.5|115.1|113.3|112.7|115.8|116.2|114|113.2|113.1|112.9|112.2|110.1|108.5|109|110.1|111.4|110.3|107.2|107.5|106.6|107.7|108|111.4|110.5|110.8|114|116|111.4|106.3|104.6|103.2|104.2|104.5|103.7|104|103.5|103.3|100.6|101.3|102.2|103.5|102.5|104.5|105.7|106|105.6|105.7|104.4|105.2|105.4|105.3|106.2|107.3|106||107.8|107.8|||109.5|110.5|108.6|||108|107.5|108|110.3|109.1|110.1|110.8|110.8|109|108|107.3|108.4|106.1|106|104.7|105.2|105.7|104.1|105.8|105.3|103.7|101.5|102.6|103.4|101.3|102.5|102.2|103|101.7|103.2|101.8|103.2|103.5|101|107.9|106.2|103.1|102|102.7|101.2|101.3|102.9|104.7|112.1|113.2|113.9|117.3|116.4|117.2|116.8|115.7|115.3|114.7|114|110.7|109.9|112.1|112|111.3|111.3|109.2|108.6|106.8|105.4|103.7|104.1|105.8|107|115.9|112|109.4|107.2|105.7|107.2|104.3|105.1|103.3|102.7|100.4|100.5|103.5|102.6|102.4|100.4|100.6|101.1|100.4|101|100.4|99.7|100.8|99.8|101.1|100.4|101.3|101.2|99.6|98.8|100.9|99.95|99.4|97.5|97.7|95.9|95.55|96.55|95.65|95.85|95.2|96.5|96.55|96.05|97.45|91.15|90.35|90.35|86.35|89.15|87.25|87.05|87.4|89.15|88.75|88.4|89.35|90.1|89.05|86.1|84.6|85.05|85.5|88.55|88.3||89.4|89.15|89.45|88.3|85.9|85.45|87.8|90.95|92.9|92.85|92.85|91.7|91|91.55|90.9|89.55|88.2|89.45|89.3|85.85||85.55|83.65|83.75|80.1|78.2|82.6|86.35|85.5|84.1|81
05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP|129.4|131.5|126.5|123|124|122.6|123.1|122.9|121.5|119.7|121.6|120.5|118.7|120.5||||120.5|118.1|117.1|115|113.4|115|117|117.5|117|118.2|118.7|120.8|118.8|119.8|121.9|119.4|121.4|117.9|118.4|120.3|127.4|130.1|132.9|129.9|131.2|131.3|130.3|134.5|136.5|132.7|135.7|138.1|137.7|139.5|140.4|134.7|125.5|130.1|126.4|122.7|121|125.6|123|120.4|122.1|120.7|124.6|124.4|124.8|124.6|127|126.4|125.9|125.4|128.2|126.7|125.6|127.1|126.7|123.4|122.9|125.8|127.5|||125|119.9|120.4|||116.2|115.7|115.2|114.4|115.7|113.1|111.7|114.8|115.3|113.9|112.6|108|107.5|107.3|106.6|106.7|107.3|110.4|110|107|106.3|104.2|104.5|104.4|104.3|103.2|103.9|106|104.2|104.1|105.7|109.4|113.3|113.4|115.2|110.7|106.6|109|106.6|100.6|99.15|100.7|100|101.9|102.6|103|104.9|106.3|107.8|107.9|109.1|109.9|109.7|109.3|109.6|109.5|110.4|110.4|106.1|106.4|104.9|103.8|103.4|101.3|100|101.1|99.5|99.5|99.25|100.4|100.3|99.65|99.15|99.85|100.9|100.5|97.9|100.3|98.2|100.6|103.5|103.1|105.5|103.1|103.9|105.8|105.6|105.6|106.2|108|109.4|109.1|112.8|110.8|112|105.2|105.2|101.6|96.8|93.4|92.45|91|90.75|89|88.35|88.45|88.2|89.3|88.8|90.65|90.7|91.5|91.05|88.15|88.15|89.6|88.35|88.95|88.4|87.9|87.8|88.4|89.05|89.25|89.25|89.2|88.55|89.95|91.2|92.45|93.5|95.85|96.1|94.75|92.95|94.05|92.25|91.25|91.95|93.75|93.75|87.85|88.5||86.75|86.5|87.35||89.25|90.05|89.25|91.8|92|||91.75|91.6|92.45|91.5|91.1|94.6|96.1|96.45||96.15
05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|192|193|193.3|198|196.1|194.3|192.4|194|194.7|193.7|193.9|193.5|191.6|190||||189.9|186.6|185.5|185.5|185|185.2|185|184.1|183|183|182|182.4|182|182.2|182.5|182|182.4|182|180|180.7|181|181.8|181|180.4|180.1|180.3|191.8|190.5|190.2|190.2|190.2|190.2|190.3|190.3|190.2|190.5|190.5|190.2|191|191|191.2|191.4|190|190.7|190.9|190.2|191|191.9|192.6|193|192.5|192.3|192.8|192.7|192.4|192|192.5|193.2|194|194.1|194|194|194|||194.2|194.5|194|||195.5|189|187|188|184.3|184|177.4|174.5|174.5|174.9|175.5|181.6|180|179.6|178|179.6|177.3|177.8|176.2|175.5|168.6|172|143.7|141.5|141.2|142.8|144|143.6|139|140.4|139.1|135.4|136.5|131.5|132|129.5|129.2|126|124.6|124.6|121|125|126.5|131.3|133.3|130.7|135|136.3|133|131.5|132.2|132.4|132|131.4|135|132.3|132.2|132.5|129|131|131.5|130.6|130|127.1|128.1|125|127.6|126.4|131|132.7|132.8|128.5|125.2|128|125.7|125.9|126|124.1|123.8|123.3|121|120.4|119.4|120.7|120|122.5|120.5|123.6|124.9|124.6|125|126|126.8|127.5|127.6|127.2|127.1|127|127|127.1|128|128.2|128|128.1|127|129|124.2|122.5|124|127|128.2|126.8|128.1|128.5|128.8|130.9|129.6|125.7|124.7|126|126.5|125.2|126.3|127.8|126.4|127.8|122.8|122.7|124.3|125|125.5|127.4|129.1|133.5|135.3|134.3|133|129|125.8|125.4|128.2|127.3|131.7|133.6|131.6|129.9|130.2||131.6|127.7|124.6|128.6|127.3|122||123.3|122.1|121.5|118.2|117|117.8|121.6|123.5|127|126.6
05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP|74.75|74.95|74.55|74.45|74.85|70.65|68|67.7|68.75|67.65|68.45|68.1|67.1|66.6|||66|65.05|64.95|65|65.25|65.55|66.6|67.45|68.5|68.65|69.6|69.1|70.15|68.5|67.5|67.7|66.95|66.5|64.7|63.95|64.05|63.65|64|63.5|61.35|61.25|61.05|60.6|61.55|62.55|63.35|63.95|64.15|64.95|64.4|63.7|64.35|64.55|64.1|64.35|65.75|66.9|64.1|64.7|62.1|63.35|62.55|61.65|61.4|62.4|62.25|63.25|65.55|67.45|67.6|69.45|68.05|66.1|65.4|65.65|63.5||63.05|63.45|||62.85|64.1|63.25|||62.55|63|62.1|63.85|64.45|63.1|62.25|65.15|63.4|61.05|59.95|60.5|60.45|60.25|61.25|60.35|60|59.25|60.5|59.55|58.4|58.8|59.65|60.4|60.35|61.2|61.5|62.3|62.05|60|59.95|59.3|61.85|63.5|64.75|65.9|61.45|60|63.25|60.3|60.35|59.5|58.2|58.75|60.2|60.3|60|60.2|60.5|61.05|61.3|60.25|58.7|57|55.3|54.5|55.25|55.65|54.9|55.15|55.45|54.35|54.3|54.5|52.8|53|53.15|53.1|54.5|54.05|53.7|53.7|50.6|51.1|49.66|50.35|50.8|50.05|49.18|50.7|51.9|51.5|51.45|50.75|51.5|51.7|50.75|52|52.3|52.5|53|51.2|51.6|51.15|52|50.9|51|51.65|51.7|52.45|52.7|52.65|54.4|54.2|54.35|55.45|54.15|54.35|52.75|54.05|53.05|52.7|53.85|53.6|51.85|51.85|50.85|50.7|50.5|51.45|52.45|52.5|52.85|52.3|52.35|52.2|51.8|53.3|53.3|52.65|53.05|54|53.8||54.9|55.65|54.6|53.35|52.55|50.05|49|49.8|49.12|50|51|49.26|49.96|51.55|53.1|51.95|49.76|50.8|51.7|48.82||49.52|48.14|48.32|45.7|45.36|47.58|48.2|47.22|47.06|47.46
05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP|69.4|69.65|68.6|68.85|67.8|68.65|66.85|65.45|64.5|63.75|63.45|63.5|62.85|61.75|||61.2|59.65|59.8|59.2|59.45|59.1|59.8|59.6|58.25|60.2|58.7|59.65|60.95|60.7|60.45|60.7|59.4|58.75|58.55|58.7|59.45|59.35|59.5|60|59.2|58.85|59.05|59.4|59.9|59.35|59.35|60.3|61|61|61.3|61.8|61.4|62.55|62.65|64|65.7|66|66.4|65.1|63.75|64.3|64.9|65.7|64.4|64.9|65.7|65.2|64.45|63.6|63.55|63.5|62.6|61.5|62.35|63.45|63.05||64.6|64.75|||65.3|65.9|64.35|||64.1|63.5|63.3|63.85|64.4|64.4|63.8|63.45|63.5|63.4|63.25|63.85|63.3|63.45|62.45|63.55|64.25|64.65|64|64.15|63.3|63|64.65|64.7|65.2|65.2|65.05|65.85|65.5|66.35|67.4|65|65.85|64.3|63.95|62.75|61.1|60.1|59.05|57.85|57.35|60.15|60.95|63.65|65.35|65.3|66.45|66.3|65|65.75|66|66.65|66.6|66.65|66.75|66.25|67.7|67.65|67.9|68|68.4|68.05|68.5|68|67.2|66.2|66.35|65.75|67.05|66.8|65.75|64.3|63.4|62.75|62.6|61.95|60.8|59.55|57.6|58.7|58.4|57.25|56.65|56.9|57.55|58.8|57.4|56.6|56.8|57.1|55.25|55.9|57.45|56.7|56.9|56.2|56.1|55.75|55.8|55.4|55.45|54.5|54.15|54.7|53.8|54.75|53.55|52.3|53.05|54.1|54.8|54.7|54.3|52.7|55|55.05|55.35|55.65|55.85|55.1|56.05|55.65|56.15|55.65|55.5|55.7|53.95|52.6|53.7|53.25|53.15|53.8|54.2||56.75|56.05|54.6|53.65|53.5|53.6|54.5|54.05|55.7|57|56.85|55.3|55|53.7|54.25|52.4|51.7|51.9|52.55|52.2||52.75|52.55|52.15|50.2|50.65|51.45|53.1|52.55|53.45|52.05
05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP|101.8|102|103.6|105.5|104.8|103.8|101.4|99.05|98.35|96|93.65|94.6|94.25|93.1|||92.5|89.8|90.95|89.15|89.65|89.3|89.8|88.8|87.55|89.1|87.45|87.25|89.85|88.85|87.65|87.9|83.8|84.55|83.8|82.25|81.65|81.6|80.95|81.95|81.3|81.4|82.15|83.1|80.7|79.8|79.05|80.4|81.55|84|81|80.9|80.3|81.8|83.45|84.25|84.75|86.65|83.7|83.7|81|82.35|82.25|84|81.05|82.2|83.1|84.5|84.1|84.95|84.75|85.4|83.15|79.85|80.15|81.45|81.65||82.8|82.8|||81.95|82.8|81.25|||81.85|79.55|79.65|80.65|82.1|81.5|81.7|81.7|81.55|81.55|81.7|82.65|82.5|81.5|80.2|81.45|82.8|84.25|83.8|83.95|82.5|81.25|80.7|79.95|79.4|81.7|81.15|82.65|80.9|81.05|82|80.15|81|78.35|79.05|79.45|77.3|75.25|73.7|72.4|72.6|75.95|75.5|78.5|78.3|76.6|78.5|78.95|76.4|77.7|78.75|79.75|79.3|79.7|80.7|79.1|81|80.25|80.2|79.8|79.55|78.6|79.6|78.85|78.15|78.25|79.1|80.1|82|80.1|79.75|77.85|76.1|74.65|74.2|73|72.1|70.8|68.3|67.3|65.4|64.8|62.4|64.4|63.5|64.85|64.8|65.45|65.55|66|65.2|64.8|67.6|66.4|66.85|65.9|67.9|66.2|66.75|67.3|68.25|65.25|64.6|65.2|63.55|65.25|63.3|62|63.5|65.75|67.6|65.9|64.5|64.75|65.55|66.8|66.7|65.1|65.75|65.2|66.35|66.15|66.65|65.55|66.2|65.65|63.5|62.6|62.6|63|62.85|63.35|64.25||67.5|65.55|65.15|63.85|62.75|62.9|63.45|64.4|67|67.95|66|65.9|63.3|62.3|61.35|60.35|59.05|60.6|59.7|58.75||59.3|58.05|56.05|54.3|54|56.7|58.05|59.8|60.1|58.75
05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|283.6|284.8|282.9|279|286.8|296.2|293.5|303|293.8|291|289|294.7|289.3|287.8||||286.4|282.6|294|302|295.2|304.8|309.6|302.2|287.6|248.2|228.6|214.8|215.8|212|222|219|235.6|222|202|204.4|210.2|219.8|224|221|225|228.2|225|234|242|237|245.2|254|252.4|251.4|247.4|240.2|243.2|247.4|242|237.2|234|240.4|232.8|219.8|215|208.6|218.4|216.8|219.2|216.6|222|229.8|223|215.2|213.8|207.2|204.8|198.2|201|199.7|202|198.3|188.2|||187|188.6|190.5|||192.5|193.5|193.3|191.4|196.4|194.9|194.3|196.9|183.4|186.4|186.5|181.9|183.7|182.7|178.8|184|184.2|187.2|186.8|185.7|182.4|181|186.9|186.6|189.3|188.6|192.3|191.4|192|189.1|178.5|179.8|188.7|190|195|186|177.3|176.5|169.3|170.8|166.2|174.9|175.3|180.3|178.5|189|193|193.2|185.9|184.3|192|193.1|195.1|196|193.5|191.5|193.6|195.6|194.2|196.8|198.4|198.4|199.6|199.4|193.9|200.6|200.6|203|212|210.6|203.6|203.2|198|195.7|197.8|203.4|199|205.6|195|201.8|210.8|212|221|212|210|199.3|194.8|191.5|196|201.2|205.2|208|200.6|197.1|202.6|195.9|197.5|198.7|201|199.5|202|202.2|202.6|195.3|194|198.2|203|204.8|207|213.8|217|207.8|205.2|204.4|200|205.4|194|193.7|194.7|198.4|195|191.3|189.4|190.9|192.1|187.4|181.3|184|188.3|194.9|191.6|199|189|189.9|191.3|191.8|187.9|186.7|181.6|185.6|189.3|183.8|186.1||189.9|195.8|200||200.2|200.8|196.2|208.8|207.4|||198|201|204.6|192.7|183.7|182.4|188.3|177.5||176.9
05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1367|1376.5|1303|1266|1347.5|1326.5|1315|1354.5|1289.5|1249|1294|1367|1368.5|1319|||1301.5|1268|1256|1214|1236|1239|1273|1260|1290|1387|1427|1444|1425|1439|1412|1415|1377|1410|1397|1356|1400|1431|1449|1464|1454|1414|1419|1339|1330|1226|1221|1287|1274|1259|1204|1298|1314|1390|1444|1485|1456|1460|1394|1334|1319|1338|1261|1255|1218|1367|1487|1503|1453|1356|1334|1317|1256|1310|1287|1334|1352|1324|1278|1316||1430|1485|1493|||1451|1400|1313|1306|1326|1403|1380|1320|1392|1328|1393|1427|1427|1426|1428|1429|1454|1443|1399|1407|1377|1385|1372|1333|1333|1267|1383|1340|1309|1200|1187|1253|1228|1174|916.5|896|873|850|819|850.5|828|843.5|877|940.5|930|871|830|834|792.5|769|773.5|793.5|791|806|836|831|803.5|792|732.5|696|702.5|671.5|639.5|676|658|655.5|664|644.5|646.5|698|747|728.5|736.5|744|720.5|694.5|693.5|711|714|700|688.5|677.5|694.5||714|730.5|714|706|690|676.5|662|659.5|628|624.5|669.5|735.5|756|790|748.5|735|721|717|699.5|677.5|646.5|689|682|663.5|624|682|718.5|728|720.5|719.5|713|708|707|665|658.5|662|716|763.5|798|856.5|868|848|803|839.5|826.5|802|808.5|818.5|864.5|870|873|857|843|846.5|818.5|808.5|815|895|932.5|977|1002|915.5|912.5|896|895.5|882|950|819.5|798||681|678.5|576.5|585|467|472|501|483.6|451.8|587||563.5
05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP|290.3|290.2|288.5|286.9|297.4|299.8|294.4|301|306.7|305.5|304.6|302.9|303.9|303||||302.6|301.7|296.1|296.3|281.1|284.2|280.3|283.3|283.2|287.5|281.3|281.6|277.1|273|273.4|276|273.3|277|280.5|273.9|273.8|273.8|268.5|266.3|266.5|261.5|277.1|267|261.4|255.9|257.9|257.6|256.7|250|248.3|244.4|241.2|240.6|241.6|238.9|233.6|234|230.1|231|235.5|227.7|237|237.8|242.3|246.4|247.6|247.5|247.5|244.6|247.5|251.4|256.2|243.8|250.5|253.3|244.6|241.5|241.8|||233.1|233.3|236|||231.7|227.6|224|222.6|222.4|225.2|226.3|228.8|223.5|227.1|236|233.8|234.7|233.8|233.4|235.1|236.4|234.6|236.6|235.8|237.3|236|235|237.8|235.1|235.9|232.3|228.8|226|227.1|225.7|222.9|216.9|206.7|209.8|208.5|206.4|197|190.25|190.35|187.85|191|196.65|201.7|199|203.3|203.9|201.4|199.05|197.8|199.25|193.5|192.25|187.85|187.3|188.05|186.05|180.7|176.8|177.2|179|175.2|177.15|174.45|176.95|179.4|181.25|181.2|188.6|193.3|194.2|192.65|191.2|192.3|194.5|193.35|192.45|192|189.15|188.6|186|183.45|186.25|187.85|190.65|190.75|191.25|192.75|190.75|189.9|200.4|206|215.3|212.6|216.8|214.5|212.9|206|203.4|205.2|206.8|205.7|202.7|201.8|203.8|206.9|208.1|209.7|214.5|216.3|215.6|218.8|218.2|217.2|215.6|216|216.5|211.4|199.05|197.9|200.3|201.6|202.2|198.75|197.85|195.2|194.5|196.3|189.85|194.1|197.85|199.1|195.4|198.5|202.1|209.2|204.4|199.25|200.2|202.1|207.6|209.5|210.8||200.4|196.9|188.15||185.4|189.3|188.65|185.6|174.55|||175.75|174.5|176.5|175.4|172.3|176.05|179.35|178.25||179
05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|2996|2996|2880|2874|2874|2934|2930|2880|2868|2764|2800|2736|2736|2712|||2654|2574|2590|2556|2502|2428|2510|2406|2406|2374|2348|2326|2372|2338|2414|2452|2396|2480|2424|2416|2462|2538|2520|2530|2514|2554|2580|2570|2726|2728|2676|2706|2780|2738|2706|2726|2738|2738|2734|2730|2790|2728|2762|2740|2728|2748|2704|2574|2600|2606|2650|2632|2550|2570|2594|2670|2708|2758|2830|2792|2800|2876|2942|2900||2860|2926|2912|||2872|2774|2790|2740|2700|2746|2640|2564|2470|2514|2376|2370|2364|2330|2366|2324|2296|2380|2296|2290|2228|2204|2160|2114|2124|2090|2060|2056|2078|2080|2100|2076|2056|2154|2306|2266|2252|2152|2158|2116|2210|2176|2208|2208|2210|2200|2194|2214|2210|2172|2152|2200|2238|2220|2198|2108|2078|2112|2150|2166|2180|2176|2162|2176|2186|2176|2200|2190|2212|2184|2174|2258|2264|2274|2232|2230|2208|2180|2166|2118|2144|2192|2214||2198|2208|2250|2214|2194|2182|2250|2228|2214|2226|2190|2226|2200|2214|2182|2204|2110|2094|1994|1992|1902|1880|1898|1833|1858|1875|1944|1903|1933|1914|1856|1812|1853|1801|1811|1846|1863|1873|1896|1902|1845|1860|1815|1812|1830|1801|1815|1830|1830|1842|1823|1803|1819|1710|1666|1657|1651|1684|1679|1721|1826|1841|1811|1800|1825|1800|1783|1717|1758||1746|1736|1733|1666|1714|1495|1540|1592|1616|1583||1630
05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP|45.18|44.81|44.08|43.95|45.33|45.91|45.33|44.78|43.7|43.02|42.26|42.11|42.15|42.6|||41.9|42.23|40.68|39.2|39.45|38.25|38.96|37.32|38.27|38.15|38.53|37.84|38.03|38.46|37.57|36.4|35.95|36.18|36.29|34.92|34.54|35.09|35.14|34.42|33.2|33.82|33.75|33.63|33.94|34.22|33.78|34.51|34.4|33.95|33.3|32.9|33.19|32.75|32.47|32.35|32.76|32.86|33.43|33.16|32.25|30.52|30.12|30.97|31.05|31.68|31.76|32.12|30.89|29.28|26.76|27.45|27.57|28.1|27.28|27.3|27.84||26.49|26.65|||26.18|26.19|26.2|||26.46|26.29|26.07|26.73|26.82|26.16|25.91|24.61|24.79|25.9|26.77|26.15|26.03|24.78|23.75|24.03|24.26|23.62|23.97|24.05|23.94|23.76|23.12|23.17|23.01|23.45|23.88|24.16|24.8|25.79|26.22|26.69|26.35|25.19|25.19|25.01|25.11|24.35|24.06|23.8|23.74|24.9|25.74|27.01|27.12|28.23|28.65|28.69|28.27|28.41|29.15|28.79|29.41|29.6|29.8|29.69|29.28|29.1|28.29|28.47|28.61|28.81|28.85|27.88|27.91|28.13|27.95|27.76|29.36|29.37|29.11|28.9|28.98|29.2|29.57|29.23|28.96|29.23|28.85|27.1|26.88|26.7|26.73|26.61|26.63|26.85|26.4|26.66|25.95|26.11|26.8|26.66|26.88|26.1|26.79|27.19|27.24|26.14|25.5|25.96|26.09|25.3|25.32|24.79|24.81|25.47|25.46|25.82|25.8|25.85|25.18|25.73|24.89|24.63|24.8|25.17|25.04|25.4|24.58|24.51|24.79|25.05|25.28|24.84|25.18|24.36|24.7|24.37|23.34|24.05|24.12|24.92|24.29||25.16|25.33|25.67|24.36|24.13|23.66|25.11|25.5|26.09|26.07|24.99|24.99|24.15|23.27|22.93|23.76|22.93|22.43|22.14|22||22.35|22.02|21.1|19.185|19.12|19.54|20.35|20.6|21.38|21.34
05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP|73.74|73.2|72.26|72.5|72.6|73.52|72.22|73|74.5|74.4|75.1|75.06|74.64|73.76||||73.1|73.42|73.1|71.96|70.68|70.62|71.14|71.12|71.34|71.76|72.2|72.7|72.56|71.82|71.64|72.94|73.28|74.26|72.86|72.42|72.32|71.98|72.2|69.7|71.24|70.5|70.34|68.98|68.22|61.96|61.86|62.98|62.48|62.46|62.92|62.26|61.32|61.72|61.76|61.68|61.6|61.5|61.5|60|60.58|59.76|59.52|59.94|61.18|61.92|61.6|61.84|60.62|60.18|60.32|61.64|62.62|62|63.04|61.56|60.44|59.96|59.76|||60.56|61|59.68|||59.42|57.74|57.24|59.34|57.74|56.42|54.72|54.54|54.9|55.56|55.82|56|56.64|56.4|56.82|56.84|57.56|55.6|56.94|56.84|55.9|56.58|55.62|55.32|56|57.68|58.08|59.6|57.1|58.7|57.88|51.44|51.34|47.5|45.85|46.52|45.39|45.99|44.84|45.16|44.54|46.1|46.38|48.82|47.78|48.53|50.12|50.52|50.64|50.54|52.08|52.26|53|53.52|53.5|52.24|53.14|52.4|52.62|53.14|53.6|52.64|52.08|51.86|52.7|53.64|54|53.64|55.34|56.02|56.52|56.26|55.72|55.5|55.04|56.06|56.72|57.4|55.4|55.5|55.52|55.58|55.22|55.12|55.06|55.5|55.94|55.12|54.54|54.84|57.18|56.88|57.32|57.58|58.04|57.66|56.52|55.1|55.28|54.96|54.1|54.52|54.26|52.76|52.74|54.02|54.28|53.08|53.26|53.96|53.94|54.52|54.54|54.12|53.9|55.32|54.4|54.7|54.6|56.18|56.42|56.38|56.96|56.96|57.2|57.66|57.76|56.6|55.3|54.96|54.14|54.3|53.78|54.8|55.02|56.96|56.02|56.86|58.28|58.14|58.36|58.64|58.72|58.46|58.42|57.2|56.5||54.54|55.54|57.48|58.4|57.74|56.16||56.84|56.42|54.66|54.08|54.36|56.54|56.7|56.66|57.28|55.38
05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP|41.12|40.46|39.11|39.46|40|40.12|39.89|39.92|40.39|40.66|40.35|40|39.69|39.11||||37.77|37.26|37.19|37.11|35.26|36.15|36.11|35.45|35.3|35.3|35.42|35.07|35.57|34.72|34.41|34.41|34.1|33.84|34.14|34.57|34.41|34.53|35.07|34.1|35.61|35.34|34.57|33.91|33.6|33.06|33.64|33.95|34.88|35.84|34.1|33.49|32.72|32.72|32.87|32.64|32.52|32.41|32.41|32.02|31.91|31.72|32.18|32.68|33.22|33.53|33.99|33.8|33.49|33.64|34.03|33.33|33.91|33.41|33.68|34.45|34.1|33.45|33.06|||33.95|33.8|33.41|||33.49|32.95|32.37|32.76|32.76|32.45|32.06|32.1|32.41|32.68|31.91|32.26|32.37|32.41|32.95|32.29|32.76|32.56|32.29|32.14|32.64|32.87|33.14|32.37|32.6|32.76|32.26|31.56|31.56|31.37|30.83|29.25|29.06|28.75|29.75|28.94|29.1|28.86|27.92|26.05|25.03|26.19|26.77|26.7|26.01|26.23|26.55|26.84|26.99|26.34|26.91|27.27|26.73|26.91|27.02|26.62|26.66|25.97|25.83|25.83|25.29|24.78|25|25.22|25.4|25.22|25.36|25|25.58|25|24.2|23.52|23.3|23.55|23.48|23.7|23.41|23.66|23.48|23.52|23.19|23.12|23.45|23.45|23.45|23.73|23.77|24.53|24.35|24.2|24.75|24.89|25|24.96|24.96|24.89|24.96|25.07|25|25.11|25.11|25.07|25|24.85|25|25.36|25.76|25.83|25.68|25.83|25.87|26.08|25.87|25.76|25.9|25.61|25.07|24.53|24.53|24.42|24.46|24.42|24.38|24.28|24.46|24.38|24.35|24.06|24.2|24.42|25.25|24.85|25|25.65|25.68|25.72|26.01|24.89|25.32|25.25|26.26|26.66|27.09|27.09|26.55|26.26|25.76||25.79|25.79|25.76|25.76|25.94|24.82||25.03|24.46|24.53|23.99|24.17|25.11|26.73|26.99|26.95|23.88
05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP|101.8|96.1|101.4|99.2|102|103.8|103|102|102.2|98.2|100.2|99.7|98.3|96.9|||93.8|89.4|89.6|89.2|87.2|86.6|87.4|92|91.6|87.8|83.4|82|83|79|75.6|77.4|76.2|73.6|73.6|76.2|79.4|83.4|88|86.4|80.8|82.4|83|86.4|94.4|90.4|86.2|81|83.8|83.2|84.4|81.2|77.8|79.2|77.8|78|75|73.2|71.2|69.4|68.2|57.8|57.8|58.8|57.8|56.2|55|57.8|57.6|57.2|57.4|60.6|55.8|57.8|59.6|61.8|60.6||61.8|61|||57.6|58.2|57.4|||56.2|56|54.6|54.2|54|52.2|52|52|51|51.8|51.6|52.4|50.8|52.2|51.4|50.4|50.6|51.6|49.6|48.5|48.9|46.3|48|48|48.2|48.3|46.7|46.6|45.5|44|44|44|45.9|45.7|45.2|43.9|42.2|41.6|41.5|41.5|37|37.8|37.2|37|36.8|37.2|38.5|39|38.9|38.5|39.1|37.6|37.4|37.6|36.6|36.2|35.9|37|36.7|36.9|35.4|35.4|35.6|33.5|33.4|33.6|33.3|33.7|34.4|34.7|34.3|35.7|34.5|34.3|34.7|34.6|35.2|35.3|34.1|35.1|36.5|35.3|36.1|36.3|36.4|36.8|36.4|37.5|35.4|34.5|34.8|35.7|35.9|34.6|34.5|34.4|34.3|33.8|32.5|29.8|28.6|28.5|28.6|28.2|27.9|28.9|28.2|28.4|28.4|29.2|28.6|28.6|28|27.4|27.1|28|28.1|28.5|28.5|29|28.8|28|27.7|28.4|27.8|27.5|27|27.4|26.4|26.6|26.6|28.1|25.6||24.7|24.6|24.4|24.3|24.8|23.5|24.9|25.2|25.5|25.5|25.8|26.3|26|24.5|23.8|23.7|23.6|23.3|22.9|22.7||22.6|22.3|22.1|21.5|21.3|22|22.6|22.7|22.8|22.6
05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|498.4|492|454|459.2|473.8|495|491|481.4|488.6|462.8|490.6|480.2|459.2|492.8|||464|473.5|436.5|418|418.5|398|403.5|421|427|432|431.5|430.5|465|475|497.5|527|481|499.5|440|450.5|472|509|537|551|513|513|533|497|521|575|550|583|640|628|640|637|630|611|645|666|664|651|605|574|550|585|645|717|689|682|681|666|665|636|627|668|663|565|550|586|570|555|516|538||516|496.5|493|||477.5|461|454.5|431.5|426.5|414.5|397|389|361.5|376|372.5|394|396|398|374.5|360.5|373|390|376|366.5|379.5|359|361|376.5|355|338|316|300.5|296|293|290.5|289|268.5|272|270.5|267.5|267|266|254.5|231|230|227|249|253|266|255.8694|251.8715|261.8664|268.8628|274.36|271.8613|291.3513|291.8511|306.8434|288.3529|300.3467|312.8404|296.8485|289.3524|289.8521|285.8541|260.3671|264.3651|258.3682|254.87|244.8751|249.8725|265.8643|258.8679|281.8562|275.8592|262.8659|237.8786|243.8756|254.3702|263.8654|263.3656|257.8684|266.3641|244.8751|242.3763|282.3559|282.3559||276.8587|274.8598|289.8521|269.3626|268.3631|272.8608|259.8674|287.8531|284.3549|268.8628|259.8674|270.8618|261.8664|267.3636|256.8689|264.3651|257.8684|251.3717|251.8715|259.3677|240.8771|243.3758|267.8633|251.3717|272.361|238.8781|247.8735|268.8628|291.3513|295.849|305.3442|312.3406|309.8419|292.3508|330.3314|312.8404|291.8511|313.3401|293.8501|287.8531|274.8598|289.8521|273.8603|263.8654|277.3585|247.8735|256.3692|255.8694|286.8536|227.8837|280.3569|283.3554|296.8485|312.3406|289.8521|311.8409|275.8593|331.8307|271.8613|291.8511|357.3177|353.8195|358.3172|316.8383|305.8439|283.3554|298.8475|259.8674|278.8577||225.8847|213.8909|238.8781|233.3809|216.8893|199.898|176.31|189.9031|186.9046|168.7139||164.1163
05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|564|561|545|548|570|580|567|566|553|542|544|534|521|519|||516|506|504|504|506|502|488|483|475|478|459|455|456|452|452|456|456|437|430|424|442|446|442|461|444|428|440|445|476|500|504|510|514|516|516|522|514|520|520|520|518|526|504|495|495|489|500|502|524|512|512|520|530|528|536|552|536|516|528|500|500|502|498|502||500|499|502|||506|502|499|500|506|502|500|499|510|512|526|518|520|520|534|498|487|478|478|472|459|465|470|450|442|434|430|431|429|430|427|428|440|456|440|424.5|414|415|405|400|390|378|391.5|394|400|400|402|400|395|385|375|368|375|375|392|399|399|390|383|372|380|393|390|395|394|393|397|386|380|403|410|416|403|396|388.5|383|374|360|373|370|370|369|366||358|362|370|350|347|340|345|345|340|336|323|339|327|342|350|350|350|366|364|362.5|345|344.5|338|322|323|326|335|333|335|334|334|315|315|313|310.5|310.5|308|300|297.5|301.5|284.5|277.5|282|270|251.5|255|255|258|255.5|255.5|248|245|248|250|240|240|254|275|285.5|270.5|254|245|237.5|231|230|230|242|243|244||245|247.5|247.5|235.5|230.5|219.5|214.5|209.5|203|203.5||196.5
05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP|58|60|59.65|59.6|60.35|59.2|59.1|58.8|59.25|59.5|60|60.15|59.3|59.4|||59|58.9|58.45|58.75|58.25|56.85|56.6|57.6|57.1|56.35|55.3|56.85|58.45|58.1|58.75|58.2|58.25|57.75|57.75|57.95|58|57.4|57.75|57.15|58.25|56.6|56|56.05|56.65|57.45|58|59|58.85|58.9|59.25|58.5|58.8|59.25|58.8|58.7|58.65|59.05|59.15|59.1|58.2|58.8|58.95|58.5|58.45|57.8|58.7|59.6|60.25|60.55|60.3|60.35|60.5|59.2|59.65|58.7|58.95|58.5|59|60.05||58.05|59.1|59.8|59.75||58.85|59.1|59.25|58.9|60.3|61.6|59.5|59.2|59.05|58.5|58.45|58.65|58.45|59|58.25|58.05|57.9|58.45|59.5|59.5|58.65|59.15|57.7|58.5|59.05|58.95|60.2|59.6|60.45|59.05|58.35|58|57.65|56.85|57.9|57.55|57.7|57.9|57|57.95|54|53.65|54.5|54.55|56.4|55.9|56.15|56.7|57.15|57.95|57.95|58.9|57.6|57.15|56.3|55.5|55.55|56|56.95|56.45|57.05|56.9|56.65|57|56.65|55.9|56.5|56.65|57.2|56.75|57.7|58.3|58.85|58.25|58.8|59.2|59.5|58.8|58.5|58.9|60.4|60.75|61.4|62|62.1|63|63.35|62.9|63.45|62.85|62.9|63.55|63.9|63.65|63.3|63.95|63.7|63.15|62.85|62.35|62.55|63.15|63|61.95|62.25|58.05|57.7|57.05|57.95|57.95|58.7|58.2|58.05|58.35|58.35|58.25|58.9|58.75|58.5|58.4|58.45|58.4|58.3|59.4|59|59.1|58.35|58.1|58.3|58.55|58.3|57.9|59.1|59.2|58.2|58.65|58.4|58.95|57.75|57.7|57.8|58.55|58.65|58.85|58.95|58.45|58.5|58.5|59.25|59.2|58.25|57.95|57.6|59.75|58.8|58.2|57.6|57.8|58.55|58.6|57|59.1|60.3|61.5|60|58.7
05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP|107.1|105.8|104.6|106.4|108.4|108.9|108.6|107.3|111.3|109.5|107|105.3|106.4|106.4||||105|105|104.3|104.7|103.3|104.6|103|106.2|105|103.6|103|103.9|104.9|105.3|109|109|109.5|112|108.7|105.8|104.8|102.5|101.3|99.9|102|99.6|99|97|96.85|95.4|96.2|96.9|94.7|96|96.75|95.55|96.4|97.25|96.75|98.35|96.7|96|94.3|94.5|93.55|92.6|94.5|97.35|100.1|99.85|99.25|99.1|97.5|94.55|95.6|93.4|94.85|94.9|94.55|94|91.3|88.8|88.65|||91|91.35|90.85|||90.2|87.1|85.1|88.3|88.25|88.9|87.95|88|86.85|87.2|86.45|87.85|87.3|88.7|88.9|87.25|88.45|88.9|89.85|90.75|93.2|91.65|87.35|87|87|89.65|87.7|87|86.2|85.75|86.4|86.5|85.1|79.35|79.9|81|79.9|77.8|75.8|75.45|74.3|76.55|78.15|81.15|79.85|81.2|82.2|81|80.25|79.75|81.85|81.2|82.9|82.95|83.1|82.75|82.2|79.15|76.45|76.2|77.4|77.4|77.85|76.4|77.8|76.65|77.7|78.25|79.7|80|79.25|78.95|79.85|79.85|80.1|80.1|78.95|80.15|80.1|79.1|77.65|78.55|78.6|79.55|78.8|78.35|79|78.7|77.35|76.85|77.8|79|79|79.65|79.6|79.35|79.6|78.5|78.7|76.3|73.6|73.45|73.1|71.85|70.7|72.65|72.3|72.2|72.7|73.5|73.9|74.05|73.9|75.15|75.35|75.5|74|73.9|71.2|70.7|71.4|71.6|71.65|70.95|72.05|70.65|69.9|70.75|69.2|69.35|70.85|69.95|69.65|70.75|72|72.15|73.65|72.3|73.2|73.85|76.7|79.15|82.1|78.2|75.55|75.5|73.5||72.15|71.05|70.4|68|64.75|62.8||65.4|63.4|64|62.45|60.55|61.7|64.75|62.75|66.1|65.2
05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|27.94|28.28|28.04|28.08|28.36|28.26|28.26|28.4|27.82|27.44|27.5|27.08|27.4|27.46|||26.74|26.42|26.6|26.8|26.94|27.52|27.56|27.5|27.58|27.08|27.48|27.74|28.1|27.1|26.92|26.92|26.68|26.62|26.3|25.82|25.8|26|26.16|26.12|25.64|26.04|25.98|26.16|26.42|26.82|27.4|26.34|28.36|28.26|27.84|28.02|28.02|28.04|28.24|28.02|27.94|28.08|27.96|28.08|27.14|26.88|27.28|27.8|27.2|27.5|28.06|27.94|27.76|27.6|27.06|27.66|26.82|26.76|26.58|26.76|26.74||27|26.92|||26.86|26.96|26.52|||26.24|26.34|25.88|26.32|26.9|26.64|26.2|25.92|25.92|26|25.98|26.48|26.3|26.32|26.2|26.5|26.8|26.58|26.62|25.86|25.66|25.16|24.8|24.8|24.44|24.64|24.36|24.62|24.28|24.5|24.76|24.5|24.12|23.36|22.52|22.22|21.88|21.58|21.4|21.66|22.22|22.66|23.92|24.8|24.72|25.24|25.9|24.56|24.52|24.26|24.46|23.8|24.18|23.86|23.54|22.94|23.26|23.4|23.38|23.66|23.6|23.76|23.48|23.12|23.74|24.38|24.66|24.48|24.96|24.96|25.16|25.04|24.72|24.88|25.2|25.26|24.88|25.14|24.76|25.12|25.26|25.34|25.2|25|25.28|25.46|25.1|24.96|24.34|24.56|24.72|24.76|24.82|25.04|25.38|25.62|25.38|25.34|25.34|25.46|25.5|25.26|25.26|24.9|24.86|25.26|25.4|25.96|26.24|26.54|25.86|25.54|24.9|24.74|24.82|25|24.74|24.84|24.26|24.26|24.5|24.34|24.46|24.56|24.6|24.7|24.28|24.04|24.06|23.94|23.94|24.02|23.76||23.96|24.26|24.38|23.9|23.88|23.3|23.62|23.82|24.06|24.48|24.2|23.9|23.92|23.72|23.68|24.18|23.68|23.2|22.86|22.68||22.66|22.34|22.28|21.4|21.14|22|22.38|22.1|21.96|21.86
05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|39.48|39.29|38.35|38.87|40.06|39.29|38.4|38.54|38.52|37.95|38.08|38.44|37.89|38.63|||38.1|38|38.8|38.78|38.3|36.82|36.14|35.38|36.92|36.82|37.2|37.6|37.5|37.54|37.52|37.56|36.82|37.44|37.3|36.04|36.32|37.58|37.26|37.4|36.78|37.32|36.6|35.74|36.26|36.28|36|36.78|36.8|36.02|36.7|36.56|36.72|37.2|36.34|35.5|35.72|32.2|32.02|31.36|30.06|30.22|30.78|31.72|32.1|32.44|32.44|32.2|31.16|30.42|29.74|30.24|30.42|30.94|30.3|30.66|30.32||28.98|29.02|||28.78|28.92|29.04|||28.82|28.68|28.48|28.88|28.26|28.92|27.94|27.88|27.12|27.5|28.42|28.84|28.06|28.1|28.18|28.56|29|28.6|29.16|28.92|29.04|29.36|28.14|27.82|27.6|28.14|27.78|27.96|27.84|27.78|27.96|28.68|27.74|26.34|26.58|26.86|26.9|26.52|27|25.7|25.66|26.9|27.5|28.26|28.68|29.86|29.66|29.58|30.14|29.28|29.58|28.7|29|27.94|28.36|28.42|28.78|28.64|29.3|30.28|26.76|25.54|25.76|25.22|24.66|24.64|25.08|24.8|26.06|26.6|26.36|25.58|25|25.24|25.42|24.84|24|23.98|23.78|23.54|23.5|23.52|23.88|24.14|23.92|23.92|23.24|23.2|22.62|22.74|23.12|23.14|23.66|22.77|23|22.95|23.14|22.42|22.18|22.13|22.18|21.72|21.62|21.05|21.64|22.03|21.95|22.46|22.38|22.07|21.48|21.32|21.17|21.27|21.29|20.47|20.13|20.13|19.24|19.13|19.72|20.41|20.29|19.98|20.04|19.92|19.65|19.8|19.68|19.57|19.61|19.52|18.95||19.07|19.63|20.09|19.21|19.7|20.29|22.11|22.87|23.9|23.1|22.52|22.54|21.77|21.4|21.01|21.66|21.05|19.92|19.39|19.22||19.3|19.59|19.45|18.16|17.68|18.3|19.21|19.39|19.4|19.04
05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|368.2|358.8|340|338.4|349.4|356|353.6|345.6|344.2|333.6|336.6|331.8|321.4|315.4|||312.8|300|296.4|292.8|294.2|290.8|294|291.4|291|285.2|286.8|284.4|280.8|278.2|277.4|282.6|283.8|262.2|254.4|253.2|258.6|262.8|262.4|269|268|280.2|298.8|300|302.6|307.2|306.2|307.8|311.4|313.2|308.6|304.8|293.6|287.6|287.4|292.8|294.8|296|296.6|289.6|278.2|282|275.6|276|274.2|279.2|280|279.6|277|277.2|277|277.8|282.8|278|287|298.2|293.2||295|295|||293.6|295.6|287.6|||286|278.6|274.4|276|279|277.6|276|277.6|273|273.8|275.6|274|270.4|269|267.8|268.4|272.8|272.8|272.6|269|267.2|269|274.8|272|270.8|269.2|268.8|269|274|274.4|276.8|276.4|294.6|279|279|275.2|262.8|255.4|258.6|253.8|256.6|264.6|262.4|278.2|272.8|269.6|271.4|276.2|274.8|275.6|281|282|284|278.6|276|277.2|278.2|278|272.2|283|282.4|284.2|281.4|277.8|277.8|278|277.6|282.4|289.8|282.4|279.8|280.8|277|274.2|270.4|270.4|269|270|263|267.6|275|273.4|266.6|258.6|259.8|262.8|258.2|254|253.8|254|254.8|251.8|250.2|246.8|251.6|249.6|250.4|250.4|252.4|254.2|255.2|248.4|252|239.4|236.8|242.6|238.4|241.4|236.2|240|237|232.6|227.8|221.6|221|221|222|220.4|220|214.6|214.4|209|211.4|206.6|205.8|202|202.2|201.8|203|203|204.2|203.4|202.4||207|215.8|213.6|209.2|202|200|205.6|204.2|205.8|208.6|205|201.2|194.4|195.9|193.6|182|174.5|177.5|174.2|170.7||174|174|170.4|165.4|165|171.6|173.9|176.5|176|173.5
05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP|30.57|30.57|30.5|30.77|31.21|31.29|31.04|30.95|30.68|30.45|30.39|30.58|30.54|30.55|||29.96|30.07|30.44|30.42||30.01|30.2|30.24|30.5|30.21|30.5|29.93|30.1|29.93|29.73|29.61|29.42|29.5|29.58|28.65|29.04|29.09|29.2|29.14|28.21|28.52|28.83|28.37|29.03|28.66|28.64|28.58|28.93|29.44|28.84|28.74|28.57|28.98|29.18|28.23|27.98|27.54|26.42|26.01|25.69|25.82|25.64|26.24|25.94|26.65|26.92|26.99|26.97|27.13|27.12|27|27.28|27.14|26.99|27.36|27.19|27.19|26.98|27.38|||27.34|27.46||||27.32|26.62|26.36|26.64|27.24|26.8|27.35|27.2|26.74|26.79|27.25|27.35|27.23|27.44|27.53|27.26|28.1|28.15|27.86|28.02|28.2|27.42|27.54|27.8|28.33|28.42|28.41|28.74|27.84|27.38|27.68|27.32|27.94|27.22|27.43|26.62|26|25.04|24.3|24.08|24.24|25.7|26.02|26.52|26.64|26.98|27.87|27.62|26.98|26.52|27.2|26.86|27.35|27.22|26.82|26.76|26.8|26.61|26.12|26.1|26.13|27.08|27.11|26.04|26.56|26.32|26.34|26.48|27.64|27.4|27.02|27.1|27.35|26.35|26.42|26.44|26.12|26.16|25.97|25.26|26.08|26.3||25.8|26.04|26|25.66|25.96|25.06|25.1|25.4|25.2|25.58|25.48|26.13|26.16|26.14|25.08|24.96|25.38|25.53|25.4|25.51|25.35|24.9|26.5|26.2|26.74|26.52|27.12|27.2|27.09|26.74|26.5|26.48|26.52|25.74|26.06|25.94|25.72|26.58|27.48|27.34|26.74|26.64|26.12|26.57|26.56|25.92|25.96|25.98|26.86|26.41|26.76|26.53|26.5|26.6|25.96|25.2|24.78|26.02|25.8|26.5|26.28|25.62|25.54|25.18|24.46|24.38|24.4|23.54|23.24||22.9|22.82|22.94|22.78|23.21|22.64|22.26|22.86|23.26|22.58||22.24
05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|36.92|35.32|35.76|36.26|35.94|35.74|35.22|35.54|35.36|35.6|36.26|37.42|36.9|36.1|||34.4|32.85|33.15|32.5|32.5|32.3|32.45|32.1|32.25|33.95|34.9|35.45|36.65|36.45|35|34.8|33.05|34.55|33.9|33.3|34.9|35.8|35.9|36.3|35.25|35|34.8|34.05|33.65|33.6|33.2|32.9|33.85|32.65|31.9|31.65|31.4|32.45|32.6|31.5|31.25|31.35|30.35|29.4|28.25|28.95|27.3|29.25|29.15|30.85|32|31.65|30.85|31.15|31.05|31.55|31.2|31.05|31|31.25|30.9|30.4|30.1|29.9||30|30.45|30.15|30.2||30.05|29.9|30.6|30.25|30.85|30.85|30.65|30.5|30.35|32|32.5|32.3|31.8|31.2|31.9|31.65|31|30.85|30.5|30.1|29.35|31.1|30.15|29.9|29.8|29.65|29.45|29.65|29.25|27.7|28.3|28.5|28.9|29.7|24.2|23.75|23|22.5|21.05|20.8|21.15|20.55|21.65|21.5|22.55|22.65|22.95|24.1|23.7|23|23|23.05|22.75|23.3|23.6|22.55|22.2|22.5|22|21.1|20.4|20.35|20.2|20.3|20.2|20.25|22.25|22|21.95|22.85|23.35|23.7|24|24.05|24|24.35|24.5|24.85|25.4|24.75|24.4|23.55|23.4|23.6|23.9|23.9|23.6|23.75|23.3|23.15|22.4|23.15|23.1|23.4|23.9|24.2|24.45|25|23.9|24|23.7|23.25|22.25|21.5|21.85|20.25|20.8|20.8|21.55|22.25|22.45|22.95|23.45|22.6|23.25|23.6|23.75|22.95|24|23.55|23.2|23.55|24.15|24.1|23.55|23.1|22.75|23.35|22.5|21.9|21.95|22|22.9|23|23.4|23.35|23.85|24.1|23.8|23.2|22.75|23.7|24.35|25.35|25.05|24|24.9|23.05|22.8|22.8|23.3|20.2|19.2|19.3|18.06|18.04|17.38|17.4|16.9|16|15.28|15.4|16.5|16.14|16.86|16.46
05675|15241|/equities/melexis|MSCI_EU_SMALLCAP|89.85|89.15|88.25|88.7|91.1|93|90.9|91.15|91.3|90.1|91.95|92.15|91.45|92.6|||91.25|90.25|88.45|87.7|87.15|84.75|86.15|86.4|86.6|84.05|85.35|86.1|86.15|85.2|84.35|84.05|80.1|81.45|80.95|80|81.9|85.7|97.3|95.85|98|96.7|95.7|95.2|98.4|98.3|96.2|97.4|99.3|97.65|96.9|97.7|95|95.65|97.4|95.4|90.4|93.45|97.05|95.25|92.3|92.85|90.35|92.45|92.7|92.9|94.85|96.35|94.5|94.5|95.8|93.55|92.3|93.55|90.95|88.95|86.35|85.9|81.95|81.75||79.9|80.55|80.8|80.45||81.05|81.25|81.75|80.2|82.3|81.85|81.65|81.85|79.45|79.95|81.55|80.95|80.9|81.4|81.5|80.9|80.2|79.6|80.15|79.6|77.15|76.75|75.55|73.15|73.3|72.25|73.3|74.6|74|71.85|72.85|69.55|68.3|69.25|66.45|67.35|68.15|67|66|65.3|65.95|63.45|67.45|68.1|68.4|67.8|69.7|70.45|68.95|70|70.35|72.9|73|72.65|74.8|71.7|71.25|70.65|70.5|69.15|70.5|66.45|67.1|65.7|63.95|65.25|65.85|68.6|67.3|70|69.85|70.9|69.35|68.5|68.8|68.1|69.35|66.1|66.8|65.45|67.1|68.75|67.85|67.15|66.8|67.75|69.55|69.05|67.35|66.7|67.55|67.9|69.15|70.6|69.2|70.95|70.65|71.65|68.7|68.7|69.3|70.15|69.65|70.2|72.35|73.05|70.2|68.55|68.3|67.4|68.65|68.85|69.9|69.7|68.9|67.6|68.55|68.1|69.95|69.95|69.8|70.15|70.75|70.3|68.6|67.05|66.8|67.5|66.6|67.15|66.6|68.7|65.95|65.4|64.25|65.35|65.7|65.25|63.6|64|65|65.25|64.95|65.95|66.55|64.75|65|62.1|60.25|59.05|61.1|59.5|57.6|55.85|55.35|55.3|55.6|55.6|54.35|53.5|53.05|53.55|54.4|54.45|55.95|55.55
05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|700|703|680|684.5|693|704|689.5|662|664.5|636.5|627.5|636.5|614|596.5||||601|582|580|560|554|561|569|573|558|563|557|585|570|570|589|567|543|513|516|535|565|575|579|569|590|578|593|612|616|631|637|650|658|658|658|636|615|615|597|541|526|528|527|510|525|508|519|528|530|532|543|542|543|532|557|534|540|547|554|539|564|568|585|||578|567|540|||540|533|503|492.5|491|487.5|490.5|495|469.5|467.5|461|470|460.5|437|437|438.5|439.5|449|432|419|408.5|415|439|433|424|437.5|439|437.5|434.5|421|403.5|399.5|418|435.5|427.5|394|391|375.5|369|360|375|387.5|379.5|401|401|411.5|417.5|421|430|430|434.5|434.5|431|419|415.5|406|406|411|418|442|449.5|435|434|427|423.5|438.5|440|413|424|402.5|388|394|384|373.5|366|374.5|360|373.5|365|390|393.5|394|397.5|391|387|396.5|398|395|394|397.5|387|384.5|395.5|385.5|384.5|366|363|364.5|368|356|364|361|370|359|353.5|371|372.5|383|364|375.5|369.5|381.5|384.5|376|380|384|383.5|398|385|398|396.5|376.5|362|338|337.5|322|315|317|317|321.5|320.5|330|325|317.5|317.5|322.5|316.5|308|314|312|323.5|321.5|320||330|336.5|335||330.5|309|310|324.5|332|||337|341|337|325|325|338.5|329|321||316
05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|||35.9|||36.76|36.48|36.48|36.62|36.21|36.28|36.17|||||34.94|34.87|||35.19|35.2|34.94|35.43|35.4|33.58|33.18|33.43|33.58|33.2|33.4|34.32|31.84|31.3|31.28|30.58|30.44|30.45|31.83|31.68|30.73|31.54|30.7|30.62|31.93|32.69|33.26|33.31|33.8|34.52|33.8|33.58|33.33|33.16|32.24|30.99|31.11|31.49|30.75|30.08|29.63|29.67|30.43|29.87|29.33|29.16|28.1|26.54|25.77|25.74|25.46|26.2|25.97|26.04|26.26||||26.15|25.71|||26.08|26.09||||26.17|26.84|26.53|26.83|27.16|||27.37|27.58|27.94|27.9|27.36|27.62|27.92|27.7|28.21|28.66|29.34|29.1|28.5|28.2|27.21|28.92||27.75|28.32|28.41|27.82|27.76|29.04||28.27|29|29.91|30.07|29.24||27.42|27.29|27.39||||29.08|29.3|29.93||||30.44|31.68|31.15|30.38|30.68|||29.54|29.66|28.98|29.57|29.31|29.14|29.37|29.4|29.5||29.84|29.92|30.72|29.38|28.78|29.62|28.72|28.15|27.94|28.08|28.1||27.64||27.82|||||27.72|27.44|27.85||||||27.62|27.86|28.06|27.96|27.9|28.16|28.12|27.9|27.94|26.98|26.24|25.66||24.22||24.36|24.98||24.78||24.58|24.84|24.96||24.71||24.74||24.56||24.52||23.5|23.37|23.22|23.22||23.92|23.56|23.04|23.25|23.6|||22.02|22.16||||||19.81||19.41||19.23|19.31|18.52|18.64||17.81||17.53|17.75|||16.91||17.46|16.86||
05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|208.923|209.419|211.105|209.121|210.906|207.634|204.659|204.858|206.643|206.543|208.527|210.113|210.807|209.816|||207.634|207.039|207.634|206.841|204.263|206.246|209.022|210.014|210.411|208.427|201.883|203.866|208.031|206.444|207.436|209.617|207.832|202.081|202.478|202.28|200.495|199.503|200.891|200.693|199.503|198.016|196.33|198.313|197.223|198.214|198.313|198.908|199.503|197.818|198.71|199.9|199.9|200.891|201.486|203.271|203.668|201.685|200.098|201.288|199.305|201.685|204.659|201.486|200.297|199.9|198.71|197.818|198.313|197.818|197.718|197.322|198.908|194.645|194.545|195.14|194.645||191.075|193.058|||190.183|192.364|190.579|||188.894|188.695|188.794|190.183|189.588|191.67|189.389|191.868|191.571|191.273|189.191|188.794|187.406|187.505|187.902|191.273|190.48|193.356|192.761|192.761|192.661|192.86|196.33|200.098|199.503|200.693|198.512|196.529|199.107|199.305|199.503|198.512|199.503|207.832|209.221|208.031|203.47|204.064|205.254|204.064|200.891|204.064|205.453|214.178|214.178|206.841|206.643|208.031|207.436|209.4|208.626|211.997|205.2|204.4|203|199.9|201.883|205|205.2|205|205.4|205.453|207.039|209.221|206.444|209.816|213.4|205.651|207|204|203.2|200.8|195.339|199.2|200.2|198.71|194.248|194.6|192.7|193.1|190.678|189.984|191.2|190.083|193.455|196.1|197.8|197.718|198.908|197.52|200.2|194.9|193.851|195.3|194.8|193.455|193.3|195.1|194.843|197.2|196.231|196.33|197.5|197.6|197.6|196.529|194.149|195.7|195.9|195.7|195.9|194.347|196.033|196.132|199.305|197.124|201.8|199.305|201.8|201|201|200.4|199.503|200.6|202.6|199.9|201.685|204|204.8|203.2|204.263|206.841|204.6||198.71|201.883|201.6|198.8|197.421|197.421|200.495|201.2|201.8|201.09|203.4|207|206.246|209.6|211|203.271|201.6|200.495|203.271|205.8||204.8|206|205.849|203.073|203.8|211|206.2|204.6|205.651|204.263
05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP|18|18.07|18.16|18.07|18.58|19|18.79|18.56|18.19|18.37|18|17.94|17.99|18.36|||18.42|18.43|18.56|18.48|18.42|18.12|18.29|18.25|18.7|18.49|18.39|18.26|18.37|18.78|19.17|19.37|18.5|18.49|18.55|17.76|17.84|18.33|18.32|18.42|17.8|18.6|18.51|18.12|18.07|18.2|18.03|18.6|18.85|18.71|18.57|18.45|18.43|18.09|18.35|17.7|17.5|17.54|17.5|17.07|17.09|17.25|17.1|17.51|17.11|17.41|17.64|18.1|18.34|18.19|18|18|17.84|17.39|17.6|17.5|17.9|17.52|16.49|15.54||15.72|15.75|15.5|15.88||15.75|15.6|15.51|15.62|15.63|15.87|15.53|15.3|14.98|15.16|15.53|15.8|15.57|15.7|15.62|15.62|15.14|14.95|14.59|14.8|14.66|14.59|14.6|14.1|13.72|13.37|13.35|13.05|13.28|13.04|12.74|12.55|11.81|11.95|11.24|10.75|10.56|10.44|10.53|10.29|10.36|10.27|10.16|10.23|10.71|10.57|10.73|11.04|11.38|11.07|10.8|11.01|10.84|11.11|11.11|11.32|11.36|11.44|11.46|11.54|11.1|10.97|10.58|10.49|10.21|10.11|10.02|9.9|9.95|10.69|10.87|11.02|10.79|10.97|10.96|10.78|10.9|10.8|11.13|11.23|11.39|11.35|11.37|11.37|11.49|11.84|12.24|12.12|12.24|12|12.23|12.59|12.31|12.42|12.2|12.14|11.77|12.07|11.95|11|11.18|11.25|10.41|10.43|10.01|10.02|10.22|10.22|10.2|10.68|10.54|10.39|10.7|10.43|10.66|10.64|10.68|10.51|10.42|9.88|9.62|9.655|9.93|10.11|9.8|9.99|9.55|9.28|9.52|9.24|9.77|10.1|10.63|10.6|11.02|10.87|10.84|11.01|10.42|10.35|10.23|10.95|10.86|11.36|10.85|10.62|10.41|10.26|10.38|10.15|10.55|10.3|9.71|9.805|9.595|9.835|10.1|9.73|9.575|8.75|8.79|9.14|9.935|10.52|11.6|11
05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|338.7|341.9|342.1|332.7|350.4|357.3|358.7|359|355.8|351.6|344.2|344.7|343.4|341.7|||347.9|340|337.3|337.3|337.5|332.8|332.5|345|337.4|335.5|326.6|325|331.8|325|316.3|327|326.9|334|317.2|315.9|329.6|336.5|333.4|344.7|336.9|334.8|339.5|341.7|350.1|363|363|369.4|369.5|373.3|365.6|367.5|362.2|356.1|347.5|364.9|353.5|348.2|343.5|342.9|338.9|334|334.5|343.9|348.5|332.9|337.6|331.2|325|338.3|338.2|351.2|369.3|362.5|365.8|362.3|360.4|367|357.4|340||343|344.6|349.1|||334.7|323.5|312|306.1|309.5|312|301.9|290.6|294|290.4|302|310.2|307.3|308.5|307.7|315.8|314.6|319|313|301.9|300.3|290.3|288.9|295.2|304.7|299|300.5|291|284.2|282|277.1|273.7|266|268.5|285|285|280.9|271.5|272.9|271.6|267.3|265.7|273.6|275|279|264.5|261.8|250.1|254|315.6|313.4|318|332|347|350.2|336.7|339|335.5|355.3|355.8|358.7|375.5|390|378|374.5|324.4|323.6|312.7|310|319.1|316.5|315|313|307.5|298.5|297.8|301|304.6|309.5|301.3|295|305.8|303.8||289.5|319.3|315.7|308.2|304.9|305.2|307|311.7|316.3|324.8|315.5|320|317.9|297.9|292.4|286.6|278.1|275|265|270.3|261|263.2|270|266.4|253.7|255|258|257.4|264.7|249.5|229.5|235|210|217|230|279.5|286.1|224.5|261.4|296.7|387.5|400|400.1|412|406|408.8|410|405.4|411.7|410.1|413|412.3|415|389.3|371.7|363.7|363.9|372.6|367.7|367.8|383.3|381.7|388|386.9|390|387.1|384.6|334.9|338.3||359.3|347.7|343|339.8|350.7|356.9|351.3|359|362|370.4||347
05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|178.3|177.9|172.7|172.7|176.2|180|177.7|177|177.2|175.8|180.5|181.6|176.5|178.6|||177.4|176.5|177.1|172.7|179.5|176.6|177.6|177.3|179|181.6|178.8|180.4|187.8|183.9|187|187.2|185.5|186.1|179.3|178|183.5|186.5|186.1|186.3|184.4|184.4|186.8|185.6|190.7|190.9|190.7|192.4|195.3|197.8|193.9|194.9|193.1|196|187.6|186.3|185.9|185.6|186.5|183.1|178.6|179.6|181.3|186.1|185|185.1|182|180.8|176.6|176.8|176|181|175.7|173.3|173.9|178.5|174.5||170.5|172.4|||170.4|171|169.9|||167|164.6|163.5|165.3|164.3|163.4|164.3|161|156.4|152.8|156|154|153.8|155.9|153.2|153|155|149.2|149.4|146.1|146.5|148.6|149|149.2|147.2|149.1|150|152.9|153|153.9|152.8|157.3|160.3|157.5|158.9|151.8|146.5|141.9|137.6|134.9|136.2|142.3|146.7|158.9|163.8|162|162|163.3|161.2|159.9|162|162.3|160|161|159|160.3|160.6|161.3|158.7|157.8|156.4|152.2|153.3|151.4|150.7|148|148.6|148.9|153.8|151|151.7|151|149.2|145|143.4|143.7|142|141|139|137.2|138.1|139|138.9|138.8|139.2|141.8|139.5|140.7|138.2|139.2|141.3|138.7|139.2|138|140.9|139.8|141.2|140.2|138.4|139.5|135.5|136.3|136.9|136|136|138.3|139|141.2|140.6|144.8|145.4|138.9|140|134.6|119.8|119.8|116.8|117.9|116|114.3|112.1|112.4|112.4|111.1|111.1|110.8|109.2|109|106.4|105.9|106.5|110|107.6||108.8|108.3|109|103.6|103.6|100.5|103.9|107|109.6|109.2|105.9|107.3|101.8|96.55|95.15|94.25|90.5|92.9|91.15|88.1||90.7|88.85|87.55|83.9|80.3|81.6|86.15|85.85|86.3|84.25
05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|712|717.5|710.5|675|697.5|670|666|666|666|669|687.5|688|667.5|666|||655|635|615|622|610|630|622|622.5|626.5|618.5|624|618|617|617.5|594|600|619.5|626|607.5|604|609.5|614|628.5|646|642.5|645|641|640|652|638|696.5|745|710.5|720|698|699.5|716|717|713|709|697|695.5|681.5|671|685|672.5|692|723.5|639.5|652|662.5|653|649|596|576.5|525|515|524|510|525.5|510|514|518.5|520||544|519|517|||513.5|494.25|472.75|488.5|490|500|502|511.5|530.5|519|521.5|518|532.5|517.5|510|510|505|498.75|505.5|498.75|622|628|649.5|657.5|655.5|646|648.5|625|630|625|615|629|590|583|586.5|582|580|565|538|551.5|521.5|530.5|535|525|511|501|510.5|520|525.5|525|509|529|552.5|553.5|539.5|529|546|541.5|545.5|560.5|576.5|585|571.5|577.5|610|590.5|579|567|575|608|580.5|573|576.5|589.5|591|575|613.5|626|620|570.5|582.5|590|599.5||593.5|585.5|590.5|594|592.5|611|600|601.5|606.5|602|597.5|608|595|601.5|593.5|597.5|603|607.5|658.5|692.5|687|712|677.5|711|683|598|433.75|435|436.75|415|412.5|395.5|392|409.25|422|432.25|425.25|435|454|492|455|411.75|391.25|415|418|394|385|375.25|383|371.25|401.25|440|395.25|362.5|362.5|359.5|325|325|315.25|313.5|310|297|312.75|320|323.25|308.75|317.5|296.75|307.25||308.25|299.75|288.5|288.5|251|239.6|242.5|253.25|241.3|239.1||243.3
05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP|81|82||78.54|79.5|||81.75||78|78.25||77||||79.25|77.5|76.33|76.4||75||||80.75|||81|82.9542|81.6235|82.85|82.5||||86|82.9||83.75|81.25|85.5||86.5|86.5|82.85|||||86.1|86.35|89.6||107.39|106.2|||105.1594||103.49|107|110.1|||||108.02|105.9492||100|||104|100||98|98||98.65||98.1|99|98|98.5||98.2|99||99|98|95.25|96.05|118.4893||118.1964||117.25|118.2921||120.75|124||126.4|125|||120.75||125.2|||124|||124|126.3|122.5|121.25|||126.5|126.9264||114||||127.5|128|126.25|122||||||||||141.5|138.9304|||||141.01||141.68||136||135.9694|137||140.92||||||127.5||||126||132.0148||130.53||133|||||||||||183.7728|181.8349||||||||||195.5|195||206.5|208.5||||199|||195.52|198.8||||||||||203||208||208||204.5|201.475|||199|201|204||197.17|195||||203.6956||194|||||221.1||||212|221.5||221.3583||
05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP|26.66|26.6|26.46|26.46|26.8|26.9|26.98|27|27.14|27.62|27.7|27.76|27.66|27.82|||27.68|27.38|27.38|26.98|27.34|27|26.56|26.62|26.72|26.86|27.1|27.12|27|27.18|27.58|27.04|26.94|27.18|27.62|26.06|25.26|25.68|25.56|25.94|25.48|25.84|26.14|25.8|26.26|26.34|26.22|26.52|26.38|25.92|26.48|26.04|25.92|25.92|25.8|25.5|24.04|23.92|23.92|23.56|23.1|23.1|22.94|23.22|23.3|23.18|23.56|23.62|23.68|24|24.26|24.68|24.5|24.54|24.62|24.62|24.7|24.48|23.72|22.92||22.54|22.58|22.38|22.56||22.66|22.16|22.32|21.62|22.1|22.14|22.86|23.12|18.52|18.65|19.3|19.86|19.67|20.12|20.46|20.04|19.89|19.71|19.35|19.68|19.71|19.8|19.58|19.4|18.91|18.9|18.8|18.72|18.81|18.44|18.6|18.67|18.87|18.31|17.1|17.78|17.39|17.56|17.18|17.32|17.05|16.95|17.48|17.89|18.68|18.62|18.94|19.15|19.37|19.49|19.5|19.91|19.62|20.44|20.02|20.16|19.82|19.43|18.43|17.67|17.2|16.98|16.86|17|16.82|16.44|16.53|17.17|17.51|17.84|18.11|18.05|17.67|17.57|17.36|17.3|17.14|16.8|16.86|16.93|16.84|17.22|17.38|17.56|17.93|17.75|18.1|18.41|18.4|18.29|18.59|16.44|16.4|16.4|16.78|17.65|17.87|17.92|17.57|17.1|16.86|16.9|16.76|16.44|15.97|16.11|16.36|16.43|16.4|16.52|16.59|16.92|17.23|16.99|16.82|17.06|17.26|17.22|17.52|17.38|17.36|17.72|17.87|17.59|17.19|17.41|17.58|17.56|17.71|17.35|17.52|17.28|17.39|16.86|17.18|17.17|17.21|17.24|16.49|16.41|16.69|18.13|18.38|19|19.14|18.1|18.04|17.44|17.17|16.64|17.44|17.5|16.95|16.99|16.64|16.64|16.16|16.03|15.93|14.81|14.48|14.84|15.41|15.6|15.9|15.55
05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP|111.1|109.3|108.1|111.3|113|112.4|111.8|110.5|112.8|112.6|108.5|106|108.5|108.3||||108.1|108.1|107.2|108.1|108.7|110.5|109.9|110.3|109.3|109.9|109.1|111.3|110.1|107.8|108.5|108.3|108.3|109.1|107|105.2|104.8|103.7|103.7|100.9|102.5|103.3|101.75|99.95|101.35|100.55|100.3|100.35|99.95|100.95|102.3|100.35|102.05|103.5|101.35|103.5|101.5|99.95|100.15|99.75|98.75|98.4|100.15|100.3|102.9|104|103.7|102.9|101.35|100.75|101.3|100.35|100.9|99.8|101.5|99.55|98.6|95.65|96.5|||97.65|97.1||||95.5|93.9|93.4|94.45|94.75|95.25|94.05|94.55|95.25|94.35|94.7|94.75|94.75|95.15|94.85|95.05|95.85|97.1|97.2|96.8|99.9|99.75|95.35|96.2|95.75|96.6|95.15|96.5|96.3|95.8|94.45|94.4|93|87.15|86.95|87.7|86.35|86.05|82|78.35|78.35|80.2|83.15|84.9|83.45|83.75|84.6|86.05|84.2|84.4|86.15|85.9|87.85|87.45|87.55|88.3|86.45|85.6|82.95|83.05|83.75|83.35|82.25|81.4|83|83.6|84.1|85.9|87.8|88|86.75|86.95|87.15|86.85|87.55|86.85|86.35|86.85|86.35|86.35|86.75|86.05||87.05|85.8|85.4|85.6|85.9|85.5|85.2|85.1|87.25|88.8|89.3|89.4|89.8|86.1|82.75|82.2|80.7|79.15|78.35|79.35|78.65|77.9|79.35|78.55|79.35|79.55|80.8|80.2|81.6|81.7|81.6|81.5|82.15|80.6|81.3|77.4|77.2|77.8|78.25|78|76.9|78.15|76.7|77.7|78.95|77.1|75.75|78.75|77.3|76.9|76.6|76.9|78.55|78.15|77.2|77.5|79.15|81.7|83.65|86.65|83.65|81.3|81.1|79.15||77.4|77.4|78.35|74.25||70.15||73|72.7|72.7|70.05|68.6|68.7|71.4|72.7||74.65
05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|163|162.9|162.7|163.9|168|172|169.2|166.8|166.95|156.2|157.55|156.9|158|152.9|||148.3|141|142.9|142.1|142.7|142.7|145.6|143.85|144.45|144.65|145.75|146.3|148.2|148.3|149.65|150.2|149.25|150.5|152.05|152.95|159|160.75|156.15|154.2|152.15|151.9|152.2|152.2|164.1|160.2|162|161|161.65|160.9|160.1|158.9|158.8|161.9|164.2|163.6|158.2|146|140.25|134|134.6|132|131|131.85|133.35|135.5|128.9|126.55|128.8|127.85|129|131|131.35|129|128|131.3|133.2||128.8|122.6|||129.1|135|136.8|||134.8|127.3|125.5|125|119.4|115.8|113.5|113|110.9|112.2|113|110|109.9|106.2|106.6|106.6|103|103.2|103.9|104.5|105||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|5314|5258|5128|5100|5316|5374|5388|5426|5424|5240|5360|5590|5788|5826|||5772|5534|5486|5554|5706|5628|5734|5918|5752|5692|5598|5598|5618|5426|5298|5384|5348|5458|5230|5164|5434|5658|5596|5692|5600|5660|5666|5668|5802|5772|5670|5682|5568|5496|5300|5062|4916|4974|4889|4900|4907|5074|5054|4784|4474|4735|4700|4791|5056|4788|4840|4629|4578|4823|4836|5186|5300|5196|5366|5214|5124|5136|5128|4811||4783|4830|4894|||4829|4757|4570|4550|4553|4672|4601|4391|4380|4427|4388|4400|4390|4420|4448|4563|4622|4666|4636|4472|4473|4400|4451|4552|4560|4500|4484|4463|4484|4550|4577|4597|4361|4420|4684|4695|4753|4563|4510|4408|4448|4468|4591|4576|4665|4673|4895|4954|4927|4710|4644|4825|5378|5268|5412|5286|5310|5266|5438|5264|5266|5150|5200|5222|5358|5208|5316|5140|4900|5066|5004|4929|4974|4739|4590|4629|4730|4686|4801|4599|4664|5034|5066||4909|5012|5022|5028|5034|4975|4975|5064|5054|4995|4689|4815|4780|4220|4250|4308|4026|3899|3523|3465|3358|3315|3428|3461|3412|3363|3540|3510|3510|3408|3448|3496|3489|3373|3390|3319|3114|3107|3196|3363|3440|3472|3371|3423|3499|3314|3330|3363|3521|3429|3550|3425|3276|3046|3004|3100|3060|3176|3155|3100|3308|3377|3230|3158|3040|2996|2932|2908|2977||2820|2755|2769|2625|2727|2677|2657|2803|2846|2883||2826
05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|643|646|624.5|640|660|666|657.25|651.25|658.25|646.5|659.25|661|658.75|667.5||||666.5|666.5|667|671.75|647.5|666.5|672.25|681.5|682.5|687|684|693.75|722.5|730.75|721|725.5|725.5|727.5|735.25|715.25|726.5|718.25|722.5|698.75|709.5|709|698.75|705.5|715.75|703.5|722.5|730.25|737.25|727|730.25|737.75|744|716|722|717.75|716.25|721|716.25|680|687.5|659.25|674.25|686|722|730.75|745|689|613.75|611.25|613.75|626|635.25|617.25|650.75|629|610.75|588.5|577.5|||558.25|561||||543.5|539.25|522.5|535.25|541|532.25|519|520|518.5|517|525.5|517|514.44|518.25|494.15|498.25|506.05|504.6|505.4|505.4|500.7|500.7|489|476.9|468.1|466.2|461.1|467.4|447.1|443.4|446.3|436.9|427.8|419.2|415.1|407.7|399.6|393.2|378.2|367.4|361|373.4|378|390.3|391.3|394.8|403.8|411|409.2|396.84|408.2|401.4|408.2|412.3|421.9|418.6|419.4|403|396.5|398.3|402.8|398.7|407.3|402.2|401.2|415.3|410|403.4|416.31|415.7|415.7|402.6|391.1|390.1|393.6|393.2|383.2|396.8|388.5|396.9|402.2|394.6||407.5|416|410.8|419|414.3|404.6|397.8|404.5|414.1|412.9|415.7|422.7|417.4|416|407.5|408.8|413.9|406.5|391.5|386.8|385|371|386.2|384.6|384.2|388.5|397.7|398.9|406.9|405.9|412.3|380.2|373.7|363.4|369.6|361|358.3|358.5|362.2|366.4|357.7|361.8|360.4|350.5|345.6|352.4|356.5|371.2|378|367.6|373.6|336.4|342.3|349.4|326.5|340.1|330.4|354.2|365.9|382.9|361.2|339.2|340.3|321||294.8|302.1|311.1|303.5||282.2||289|282.8|284.9|268.5|259.4|277.5|286.8|292.1||282.2
05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP|2.42|2.432|2.384|2.398|2.424|2.386|2.36|2.36|2.39|2.34|2.322|2.374|2.338|2.346|||2.352|2.356|2.358|2.37|2.354|2.292|2.248|2.24|2.184|2.17|2.176|2.172|2.162|2.156|2.14|2.156|2.138|2.11|2.086|2.054|2.048|2.03|2.072|2.092|2.054|2.066|2.098|2.076|2.08|2.102|2.118|2.148|2.166|2.212|2.246|2.214|2.166|2.176|2.16|2.13|2.096|2.098|2.064|2.054|2.034|2.048|2.046|2.082|2.036|2.03|2.028|2.1|2.116|2.166|2.156|2.174|2.204|2.164|2.158|2.148|2.15|2.164|2.132|2.156|||2.126|2.142|2.138|||2.112|2.092|2.068|2.104|2.1|2.098|2.072|2.112|2.126|2.128|2.148|2.124|2.128|2.158|2.148|2.18|2.212|2.248|2.296|2.27|2.166|2.106|2.088|2.09|2.052|2.054|2.062|2.106|2.088|2.112|2.086|2.076|2.092|1.996|2.04|2.018|1.982|1.96|1.951|1.932|1.956|2.022|2.02|2.052|2.06|2.07|2.08|2.082|2.082|2.112|2.158|2.12|2.154|2.15|2.154|2.162|2.214|2.218|2.238|2.226|2.194|2.182|2.226|2.2|2.202|2.208|2.194|2.216|2.236|2.25|2.23|2.204|2.204|2.2|2.208|2.244|2.178|2.218|2.188|2.216|2.22|2.18|2.192|2.2|2.208|2.208|2.244|2.244|2.22|2.218|2.25|2.206|2.238|2.252|2.29|2.264|2.254|2.25|2.194|2.182|2.17|2.178|2.148|2.134|2.122|2.16|2.156|2.146|2.176|2.226|2.246|2.22|2.214|2.206|2.196|2.158|2.162|2.182|2.198|2.2|2.238|2.256|2.266|2.262|2.25|2.224|2.206|2.238|2.232|2.214|2.236|2.306|2.318|2.324|2.3|2.316|2.32|2.252|2.226|2.236|2.32|2.336|2.4|2.388|2.414|2.398|2.334|2.28|2.236|2.188|2.212|2.262|2.23|2.17|2.16|2.19|2.14|2.15|2.138|2.116|2.156|2.14|2.122|2.18|2.232
05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|2005|2000|1992|1982|2005|2000|1958|1904|1870|1824|1824|1806|1828|1810|||1806|1871|1851|1865|1877|2006|1879|1861|1851|1805|1818|1842|1864|1853|1829|1827|1802|1764|1700|1711|1708|1735|1740|1740|1699|1700|1713|1680|1664|1689|1691|1738|1740|1754|1773|1750|1707|1665|1690|1662|1632|1613|1616|1578|1530|1497|1528|1560|1536|1530|1538|1505|1465|1454|1446|1465|1446|1452|1467|1480|1472|1494|1522|1516||1502|1489|1490|||1495|1450|1443|1444|1477|1467|1416|1428|1401|1360|1348|1370|1384|1359|1398|1400|1415|1428|1450|1468|1435|1356|1360|1370|1339|1320|1315|1312|1298|1288|1277|1273|1230|1212|1314|1340|1290|1297|1250|1235|1235|1241|1242|1234|1248|1237|1241|1234|1260|1244|1242|1244|1229|1214|1204|1196|1190|1203|1204|1195|1200|1236|1201|1215|1241|1235|1170|1185|1168|1180|1149|1156|1170|1169|1167|1170|1170|1180|1182|1142|1152|1188|1166||1194|1165|1178|1170|1183|1205|1219|1205|1224|1220|1210|1220|1205|1188|1177|1176|1141|1148|1136|1143|1139|1140|1155|1153|1157|1117|1051|1057|1046|1036|1033|1032|1040|1018|1025|1031|1038|1026|1028|1025|1029|1017|1000|1030|1014|1005|988|985|995|987.5|993.5|966|958|959|936|954.5|953.5|969|989.5|1000|987.5|987|952|944.5|960|963.5|977|947.5|951||951|946|942.5|915|912.5|892|898.5|920|917|936||927.5
05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|696|691.5|682|684|687|686|692.5|685|687|679|666|674|650|624|||622|609|613|622|634|625|620|620|618|611|616|616|620|629|624|635|632|630|619|615|613|620|611|611|605|613|634|638|630|627|626|640|636|617|638|630|615|609|594|606|625|620|612|605|588|595|600|594|582|574|573|551|523|525|525|524|528|529|532|535|530|525|534|541||536|541|547|||531|530|533|525|534|538|542|550|557|545|554|580|581|568|566|559|561|573|563|571|566|562|580|578|591|584|573|562|572|570|559|562|580|563|580|595|619|549|548|559|558|560|561|565|564|560|574|572|604|603|609|617|622|622|577|568|565|579|573|543|546|565|572|584|582|581|587|586|590|592|596|599|599|606|602|619|625|622|620|620|624|638|645||607|650|741|741|747|745|739|740|745|740|723|721|734|715|682|691|653|632|628|617|603|603|605|600|596|596|605|590|597|597|589|581|588|585|593|593|588|590|595|599|593|599|594|599|590|592|593|581|584|590|577|580|578|575|573|569|591|582|597|626|659|660|646|658|663|649|646|633|631||618|598|598|590|588|585|595|610|602|586||585
05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|1.749|1.737|1.742|1.738|1.804|1.7705|1.755|1.778|1.774|1.796|1.771|1.7945|1.8225|1.8105|||1.767|1.776|1.816|1.795|1.769|1.766|1.762|1.731|1.784|1.794|1.784|1.738|1.709|1.712|1.685|1.641|1.685|1.648|1.659|1.614|1.612|1.628|1.607|1.628|1.572|1.592|1.553|1.555|1.519|1.531|1.528|1.541|1.541|1.562|1.552|1.58|1.641|1.64|1.628|1.61|1.6|1.585|1.562|1.541|1.514|1.558|1.55|1.541|1.515|1.529|1.553|1.59|1.569|1.585|1.595|1.623|1.634|1.641|1.631|1.644|1.647|1.643|1.599|1.585||1.593|1.608|1.614|1.621||1.621|1.632|1.63|1.599|1.638|1.758|1.709|1.685|1.672|1.674|1.686|1.718|1.712|1.73|1.71|1.701|1.742|1.702|1.607|1.579|1.603|1.608|1.637|1.588|1.585|1.58|1.644|1.632|1.614|1.578|1.578|1.564|1.606|1.528|1.364|1.381|1.351|1.375|1.322|1.294|1.283|1.28|1.29|1.34|1.349|1.329|1.296|1.321|1.322|1.337|1.331|1.349|1.345|1.363|1.36|1.368|1.388|1.376|1.334|1.291|1.297|1.337|1.306|1.355|1.313|1.311|1.285|1.305|1.367|1.443|1.504|1.504|1.533|1.546|1.558|1.568|1.591|1.52|1.548|1.561|1.549|1.548|1.561|1.588|1.636|1.602|1.588|1.591|1.565|1.538|1.543|1.578|1.569|1.591|1.64|1.655|1.67|1.669|1.62|1.589|1.594|1.617|1.599|1.586|1.526|1.54|1.59|1.603|1.566|1.64|1.628|1.663|1.646|1.662|1.636|1.674|1.649|1.649|1.633|1.605|1.571|1.576|1.628|1.639|1.609|1.631|1.569|1.584|1.598|1.572|1.588|1.611|1.65|1.743|1.775|1.765|1.753|1.771|1.735|1.712|1.703|1.782|1.818|1.91|1.875|1.808|1.816|1.686|1.625|1.583|1.658|1.67|1.608|1.545|1.509|1.485|1.486|1.475|1.574|1.522|1.526|1.55|1.588|1.582|1.616|1.638
05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP|259.45|261.7|238.85|246.35|260.9|276.4|263.15|262.65|264.2|248.7|250.15|251.05|251.05|256||||245.3|245.3|245.9|238.1|235.6|242.8|261.9|249.6|243.8|243.2|254.1|268.1|258.2|261.3|271.1|264.8|270.5|251|245.9|252.9|248|264.2|263.5|251.8|256.2|250.6|249.8|259.6|270.7|280.8|295.3|298.6|292.9|286.3|306.6|303.3|302.7|310.5|313|307.4|316.7|317.1|322.8|327.7|328|324.1|355.6|365.5|365.1|362.6|356.7|366.1|356.1|349.3|371.4|357.3|353|360.2|392.4|385.8|365.1|359.7|352.6|||340.5|334.3||||323.8|314.8|306|314|298|300.5|299.8|301.1|298.4|291.47|291.2|283|277.14|268.7|274.8|272|271.3|275|269.7|261.5|260.1|248.8|254.1|249.6|235.4|234.6|238.5|233.2|228.7|237.1|233.4|224|227.6|229.5|228.1|220.3|212.1|208|208.2|197.75|196.75|204.9|212.3|203.15|217.4|221.3|246.4|247.3|255.3|216|220.9|227.4|227.2|233.4|239.7|231.5|234.8|222.5|223.3|219|216.2|210|206.1|197.15|192.6|196.9|192.2|179.65|188.3|188|189.8|181.7|178.4|177.9|176.8|178.7|172.8|177.7|172.9|184.8|184.5|183.35||179.55|181.2|178.15|176|167.15|163.89|166.35|166.55|163.65|164.6|165.5|162.4|155.45|156.8|150.05|152|152|154.35|156.8|157.7|157.8|157.84|156.5|154.11|153.1|151.55|156.7|160.1|169.1|162.75|162.45|161.2|160.7|159.85|162.15|159.35|158.85|157.9|156.3|155.75|159.35|163.65|152.8|158.05|150.35|154.65|156.3|156|153.9|153.4|157|159|156.2|157.7|158.05|156.6|153.6|158.23|155.55|162.15|166.95|166.35|163.35|163.05||163.85|160|169.7|168.4||174.35||163.25|167.75|176.3|172|171.55|173.3|173.9|172.2||158.35
05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP|5.484|5.42|5.346|5.276|5.464|5.41|5.36|5.36|5.31|5.126|5.184|5.1|5.134|5.146|||5.05|4.94|4.804|4.769|4.772|4.628|4.729|4.474|4.611|4.316|4.36|4.25|4.333|4.345|4.26|4.225|4.12|4.117|4.195|4.112|4.074|4.289|4.217|4.195|4.044|4.175|4.125|4.11|4.216|4.27|4.098|4.099|4.1|4.066|3.966|3.961|4.012|4.003|4.081|3.984|4.003|3.901|3.907|3.868|3.847|3.847|3.903|4.084|4.037|4.03|4.05|3.95|3.75|3.612|3.455|3.457|3.41|3.44|3.395|3.492|3.584||3.369|3.36|||3.22|3.204|3.184|||3.188|3.148|3.096|3.201|3.283|3.32|3.235|2.842|2.841|2.879|2.983|2.903|2.93|2.905|2.65|2.64|2.617|2.567|2.616|2.629|2.621|2.6|2.515|2.49|2.456|2.563|2.552|2.589|2.494|2.485|2.481|2.46|2.46|2.263|2.224|2.268|2.24|2.172|2.143|2.136|2.206|2.278|2.32|2.399|2.316|2.309|2.334|2.345|2.311|2.251|2.273|2.27|2.331|2.354|2.403|2.362|2.326|2.291|2.244|2.27|2.285|2.249|2.207|2.078|2.109|2.139|2.176|2.178|2.344|2.347|2.251|2.186|2.164|2.175|2.26|2.252|2.235|2.27|2.26|2.284|2.307|2.263|2.259|2.245|2.239|2.24|2.22|2.185|2.144|2.164|2.238|2.224|2.219|2.17|2.188|2.195|2.169|2.185|2.117|2.438|2.479|2.387|2.362|2.28|2.308|2.383|2.312|2.348|2.369|2.399|2.367|2.405|2.359|2.414|2.427|2.444|2.413|2.5|2.376|2.443|2.47|2.516|2.561|2.507|2.63|2.505|2.54|2.558|2.486|2.514|2.53|2.667|2.58||2.666|2.753|2.73|2.582|2.604|2.59|2.835|2.972|3.04|2.973|2.93|2.883|2.854|2.719|2.693|2.699|2.57|2.529|2.419|2.368||2.407|2.384|2.374|2.227|2.185|2.194|2.306|2.321|2.462|2.491
05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP|42.94|42.64|42.34|40.89|41.62|41.45|40.93|40.36||39.82|38.7|38.95||38.76|||37.42|36.84|||37.22|36.58|36.87|37.53|37.44|37.7|38.38|37.74|38.74|38.06|38.54|35.92|34.54|34.12|33.44|33.22|35.1|35.13|35.26|34.64||34.38|34.27|34.2|34.95|34.92|34.06|34.55||35.4|35.04|35.27|34.88|34.9|34.52|34.52|33.65|33.79|33.62|33.26|33.18|34.13|34.1|34.34|33.57|34.25|34.85|34.18|34.7|34.82|34.18|34.86|35.36||35.23|33.7|||34.63|35.82|||35.78|||||36.29|36.68||36.34||36.54|36.73|35.66||||36.02||35.41||34.22|33.46|32.84||33.22||33.36|33.3|32.84|31.3|31.12|30.98|29.98|28.23|28.15|28.97||27.82||27.16|26.58||25.58|25.9|25.58|26.26|||||26.97||27.37||26.98||||27.7||27.9||27.04|||26.06||26.12|25.22|25.24|25.82|25.56|26.02|27.46|27.78|27.42|26.96|25.8|25.78|25.32|25.72|25.46|26.02|25.6|26.08|25.72|25.4|||||25.02|||25.42|26.42|26.88||26.86|26.9||26.02|||26|25.9|25.21|25.12|24.7|24.36|||24.1|23.9|||25.04||24.64|24.74|25.1||||25.66||25|25.48||25.35|25.22|26.48|26.26||26.56|28.02|28.14|28.28|28.54|28.52|28.68|28.5|28|28.98|29.96|30.56||31.54||31.66|30.1|29.86||29.28||27.38|27||26.76|28.12|27.8|27.34|27.44|26.78|26.28||27.1|26.92||
05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP|120.55|120.4|119.6|118.9|118.4|120.5|119.1|118|116.9|114.4|115.4|114.15|112.85|110.5|||106.45|106.45|105.9|105.7|106.4|105.4|105.75|105.8|105|104.8|104.75|106.05|107.7|107.75|107.8|108.1|108.15|108.25|106.2|105.8|104.9|106.1|103.85|102.03|100.3|100.75|99.47|97.85|98.85|97.12|96.9|97.42|98.38|99.83|98.8|100.3|99.15|99.67|101.38|101.38|100.08|98.08|95.97|95.03|93.6|93.83|94.3|95.65|96.05|98.3|99.28|99.67|100.25|99.12|95.28|95.25|93.33|92.05|91.78|92.67|91.75||90.38|90.38|||90.33|90.42||||87.97|87.7|86.72|89.35|89.65|89.35|89.85|90.58|89.85|90.75|92.1|94.42|97.25|96.4|93.8|93.5|93.92|94.12|97.55|96.72|95.58|96.45|95.88|95.17|94.4|93.9|93.25|94.75|92.38|92.78|93.65|92.97|90.33|88.78|89.25|88.22|85.72|83.75|82.33|82.33|83.08|88.3|90.47|92.1|89.08|89.42|91.12|90.28|89.72|88.9|90.8|91.55|90.4|90.75|89.65|90.17|90.9|90.88|90.45|90.42|90.62|90.15|91.1|90.8|89.75|90.25|91.65|91.42|94.2|94.88|94.8|93.6|91.9|91.1|87.3|85.12|84.95|84.75|82.92|83.85|84.33|83.9||84.5|85.45|85.65|85.6|85.58|84.67|85.05|85.3|84.35|85.97|85.17|85.65|85.35|85.35|84.28|83.85|82.92|83.72|83.75|82.65|81.55|81.65|82.9|83.4|84.8|85.15|86.1|85.35|85.17|86.35|86.2|84.3|83.1|81.12|80.72|80.3|79.83|81.15|80.67|80.25|79.38|79.33|78.67|76.33|75.17|75.17|74.38|74.3|75.8|74.45||75.33|75.45|75.58|73.7|74.4|74.75|80.58|80.17|83.38|83.5|82.5|81.03|78.9|77.15|76.47|77.78|76.78|74.65||71.5||72.65|72.65|71.72|69.42|68.85|70.88|72.17|71.8||74.15
05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|41.2|41.1|40.82|40.78|41.36|42.2|41.86|42.46|42.22|41.64|41.58|41.94|41.7|41.54|||41.52|40.92|41.26|41.12|41.24|40.8|40.24|39.88|39.76|39.78|41.36|38.28|38.48|38.44|38.8|38.44|39|37.88|41|40.8|41.34|41.84|41.82|42.58|41.32|41.74|41.08|40.96|41.78|41.72|41.04|41.92|43|41.7|41.06|41.42|40.74|40.76|40.64|40.02|40.08|40.16|40.34|39.56|38.92|38.98|38.28|39.58|39.58|41.26|41.56|41.44|41.22|41.08|41.32|42.04|41.64|42.12|42.4|42.62|42.06|41.4|40.24|40.22||39.54|39.52|39.46|40.02||39.98|39.5|38.82|38.64|39.1|39.44|39.22|39.34|38.58|38.64|39|39.8|39.48|39.48|39.68|38.68|39.04|39.58|39.46|39.32|39.64|39.46|39.56|38.8|37.5|37.06|36.24|36.5|35.3|33.98|33.42|33.22|33.98|32.2|28.92|29.44|28.92|28.38|27.88|27.64|27.24|26.56|28.04|28.2|28.9|28.42|28.48|29.24|30.06|30.56|30|30.96|30.78|30.76|31.2|30.98|31.26|31.58|31.7|31.04|30.98|31.2|30.72|31|30.18|30.4|31.16|31.5|31.32|32.82|33.38|34.18|33.52|33.2|33.08|33.04|33.18|33|33.64|33.38|33.3|33.44|33.18|32.86|33.4|33.58|33.74|33.34|32.94|32.24|32.7|32.78|34|34.48|34.08|34.98|34.96|34.46|35.7|35.2|34.58|34.36|33.96|34.22|33.22|33.38|33.72|33.78|34.68|35|35.44|35.6|35.54|34.8|34.46|34.76|35.12|34.68|34.9|34.46|34.1|34.74|35.16|35.84|36.08|35.58|35.46|35.08|35.3|35.3|34.96|35.56|37.88|36.4|36.34|35.64|33.54|33.26|32.56|32.14|31.88|33.34|34.94|36.32|35.8|34.86|34.34|32.8|31.88|31.74|32.04|31.7|31.64|30.8|30.02|30.58|30.86|30.36|29.7|27.68|27.34|27.66|29.3|30.6|33.02|31.8
05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP|67.2|67.5|63.55|63.6|64|66|66.3|67.5|71.5|69.25|70.25|72.3|72.1|74.25|||72.4|70.2|68.6|68.8|67.5|67.4|68.5|69.2|72.1|72.4|71.1|70.8|71|71.7|69|71.1|67.8|66.2|61.4|61.8|64.1|68.3|71|73.3|70.3|69.3|68.1|67.7|69.8|71.1|72.8|71.7|78.3|81.8|81.1|82.8|83.4|86.7|88.3|87.8|85.2|85.1|87.1|83.7|80.7|80.3|81.8|85|84.7|86.4|84.5|81.1|82.8|79.4|79.5|85.9|84.8|86.2|88.2|93.5|90.7|86.7|88.8|85.9||82.6|80.5|80.8|79.9||77.3|76|73.5|69.6|69.8|69.3|70.6|72|72.1|74|74|74.5|73.7|68|66.4|66.3|68.4|69.4|68.2|68.7|67.3|67.9|67.1|68.9|63.3|60.5|61.2|60.8|59.6|59|56.8|57.7|56.3|58.1|60.5|60.8|57.1|57|56.9|54.9|54.5|54.9|57.7|56.5|58.8|59.1|60.5|63.2|62.1|61.2|59.5|60.5|59.1|60.2|61.6|58.3|59.4|58.1|57.2|56.3|56.7|54.3|53.7|53.4|51.4|51.9|53.5|53.7|54|54.2|53.5|53.3|52.3|52.7|53.8|54.9|54.7|52.6|56.8|51.5|55|58.7|60.5|60.8|62.5|59|59.6|48.05|47.85|46.9|44.6|43.4|41.75|41.45|40|40.9|40.3|40.45|40.65|40.35|40.15|39.7|39.65|39.65|37|36.9|38.05|38.9|39.8|40.25|42.8|43|42.25|42.35|40.65|41.5|39.95|40.45|40.95|39.95|41|40.35|39.25|38.8|36|35.7|35.9|35.9|35.65|34|33.5|34.65|32.95|32.3|31.45|31.15|30.9|30.85|31.05|30.35|30.1|31.45|32.05|33|32.6|31.2|30.9|29|28.35|27.85|28.1|27.35|28.2|27.05|27.2|26.1|26.6|25.45|25.85|24|24.55|26|26.4|25.65|26.05|25.7
05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP|100.03|101.83|98.88|99.65|98.92|100.15|98.9|97.67|97.85|96.33|96.22|96.4|96.03|94.83|||91.9|91.9|92.38|92.7|91.5|91.28|91.92|91.15|90.45|91.33|90.25|92.3|95.1|91.72|90.12|90.25|89.38|88.75|87.72|87.55|89.55|87.72|88.83|88.72|86.62|85.9|86.35|85.47|85.45|84.65|84.55|86.08|86.35|87.45|87.17|88.22|87.12|86.7|87.22|88.55|90.25|90.7|88.97|87.25|85.75|85.95|86.12|87.72|87.53|88.42|89.4|90.55|90.33|89.72|90.4|89.5|88.67|87.03|86.53|88.5|87.58||89.17|89.17|||90.28|90.5||||89.95|87.92|86.95|88.9|90.05|89.2|88.45|89.15|89.35|90.7|90.06|89.55|88.85|89.38|87.97|88.88|90.62|90.9|91.42|90.35|87.72|86.33|86.78|85.47|85.6|85.45|86.58|88.25|86.28|87.28|87.92|86.75|84.22|81.83|80.67|79.78|78.28|76.17|74.95|74.95|74.38|77.75|79.85|81.4|82.1|81.38|84.9|83.5|82.3|84.42|84.9|84.47|85.85|87|86.65|86.28|87.45|86.65|85.2|85.53|85.28|84.65|84.8|82.75|82.92|83|83.1|84.88|84.65|85.4|85.6|81.8|80.2|79.75|78.35|78.45|77.12|75.35|71.95|75|70.65|69.08||71.08|70.8|71.47|70.8|71.4|73.25|72.35|70.1|68.78|69.83|70.6|70.3|69.97|70.17|70.33|70.1|70.3|70.67|69.67|69.6|70.65|69.8|71.35|69.17|69.1|69.12|69.83|69.8|68.03|68.72|68.62|70.6|69.53|69.35|70.55|70.7|70.25|71.9|69.97|71.9|70.67|70.65|70.42|69.53|67.97|69.8|68.92|69.7|71.4|72.35||75.65|74.03|73.2|71.95|71.6|70.53|73.85|72.9|74.25|76.78|74.6|73.72|71.85|70|68.1|68.35|66.55|66.97||65.45||67.62|67.62|67.15|64.58|64.5|66.75|68.78|69.83||71.12
05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP|909|924.5|875.5|875|882|883.5|901.5|900|913|910|911|900|885|893.5|||871.5|848|852|861|861|850|854|848|839|845|824|826|837|824|820|830|801|808|808|798|824|838|838|809|826|874|826|829|836|860|836|850|868|875|885|883|870|889|880|889|864|868|864|866|856|870|856|863|869|876|888|882|873|839|851|845|867|897|914|925|934|941|954|929||938|946|954|||927|930|928|912|909|893|873|878|882|886|896|907|888|900|891|880|865|856|845|799|810|816|842|859|871|851|804|830|814|808|815|810|822|860|885|885|900|873|893|889|883|875|879|865|872|889|871|875|837|820|800|814|807|807|786|769|760|719|711|705|700|702|704|709|695|694|701|708|718|722|721|721|722|717|710|716|715|719|719|718|739|745|732||730|731|730|722|724|718|730|731|730|732|721|750|769|785|775|731|715|720|688|685|668|667|663|664|661|673|672|670|679|668|675|683|692|686|700|701|700|701|717|705|693|689|678|672|673|705|702|714|734|720|703|684|695|670|645|657|683|705|704|700|760|704|693|677|670|667|669|652|673||676|668|663|652|656|627|611|645|657|674||670
05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP|461.4|467|466.2|484.8|498.6|493.6|483.6|470|471.2|462.2|461.8|460|455.2|465.2|||455|453.2|454|464|467.6|462|480.6|495|475|466.4|458|461.3|465.4|451.8|462.2|451|456.3|470|442|465.5|478|480.6|482.3|490|493.4|498|496.9|485|495|484.2|492|501.8|505|514.8|500|499.4|498|513|507.6|490|472|445|446|449|450|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP|1.81|1.81|1.81|1.85|1.94|1.89|1.89|1.88|1.89|1.9|1.86|1.87|1.89|1.9|||1.9|1.88|1.89|1.9|1.92|1.91|1.93|1.91|1.92|1.95|2.04|2.05|1.99|1.95|1.97|1.95|1.97|1.99|1.93|1.85|1.85|1.87|1.85|1.86|1.82|1.86|1.85|1.82|1.82|1.85|1.8|1.82|1.85|1.88|1.86|1.88|1.89|1.88|1.89|1.76|1.69|1.62|1.55|1.53|1.52|1.55|1.53|1.58|1.53|1.57|1.62|1.64|1.62|1.65|1.6|1.62|1.64|1.68|1.67|1.63|1.66|1.55|1.47|1.46|||1.5|1.49||||1.47|1.42|1.39|1.47|1.46|1.46|1.47|1.48|1.47|1.51|1.52|1.48|1.46|1.47|1.49|1.47|1.49|1.49|1.51|1.49|1.53|1.51|1.51|1.48|1.43|1.39|1.33|1.31|1.24|1.19|1.21|1.18|1.19|1.05|1.08|1.08|1.09|1.05|1.02|1.02|1.03|1.12|1.2|1.2|1.18|1.22|1.31|1.18|1.18|1.12|1.1|1.12|1.18|1.21|1.19|1.19|1.22|1.17|1.91|1.94|1.99|1.95|2|1.96|2.06|1.98|2.04|2.02|2.08|2.16|2.16|2.16|2.17|2.2|2.19|2.14|2.12|2.18|2.18|2.18|2.22|2.23||2.37|2.33|2.36|2.35|2.34|2.28|2.3|2.32|2.32|2.33|2.34|2.39|2.37|2.32|2.21|2.17|2.21|2.16|2.06|2.08|2.14|2.23|2.25|2.33|2.32|2.42|2.45|2.54|2.6|2.48|2.54|2.5|2.5|2.48|2.36|2.26|2.15|2.21|2.22|2.24|2.18|2.19|2.17|2.21|2.29|2.17|2.22|2.21|2.32|2.29|2.33|2.34|2.4|2.46|2.29|2.28|2.36|2.54|2.62|2.68|2.5|2.31|2.29|2.24|2.18|2.15|2.22|2.13|2||1.86|1.86|1.9|1.94|2.03|2|2.01|2.06|2.11|2.13||2.12
05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP|184.2|182.4|178.6|178.8|181.4|184.4|182.2|186|190|187.4|186.2|182|181.2|188.6||||186.2|184.2|185|181.2|175.8|177.6|181.6|184|185|183|181|175.8|171.6|170|172.6|171|172.8|172|171|168.8|168.6|172.4|173.2|163.8|164.8|163.4|162.8|165|169|161|162|160|159.8|162.2|162.4|164.6|164.8|165.8|168.4|168|165|159|159.4|157.2|157.4|153.6|158|155.8|161.2|163.4|160|157.8|151|147.4|148.2|147.2|147.4|146.4|145.8|143.2|143|143|143|||141.8|142.8|140.8|||137.6|137|134|136|136.6|135.8|133|133|132.2|132.6|133.6|133.4|133.8|133.8|132.8|132.6|133|130.8|130.4|129.4|129|129.6|129.2|132.8|132.6|134.2|132|134.8|132.4|136|128.8|132.8|140|137.4|133.6|133.8|131.8|129.8|127.8|126.2|124.2|127.2|127.2|134.4|127.6|131|141.6|144.4|142.2|140|142|142.6|142.6|140|140.2|141.2|142.2|142.6|140.6|142.2|142.8|139.6|141.4|137.2|139|140|142|140.8|143|135.8|129.6|131.4|133.4|137.2|131|131.8|128|128.8|128|126|126.2|124.8|127.2|126.4|129|125.8|123.6|124.2|121.6|121.8|120.4|118|119.2|122.4|125.8|122|119.6|120|118.4|119.4|120.2|119.4|121.6|120|117.6|121.4|121.6|118.6|121.2|122|120|118|120|115.6|109|97.1|97.1|97.7|98|97.6|97.7|98.5|96.3|99.3|101.6|101|102.2|102|102|102.4|104|105.8|108|106.4|105|104.4|103.2|101.6|101.6|102.8|103.6|104|105.6|104.6|101.6|102|105||105.4|105.4|104.4|99|99.5|96.4||93.5|93|93|91.2|90.6|91.8|92.5|94.5|93.5|92.9
05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP|45.82||44.74|44.8|45.32|45.34|45.06|44.64|45.14|44.9|45.7|45.58|45.2|45.24|||45.16|45.22|44.84|44.28|44.04|43.69|44.17|44.49|45.06|45.06|45.14|45.48|46.2|46.48|46.7|47.48|47.36|46.92|45.8|45.68|44.98|45.3|45.24|45.22|45.25|45.46|45.09|44.4|45|43.7|44|44.34|44.76|44.62|44.64|43.76|43.68|43.14|43.26||43.76|44.36|44.26|||45.34|47.28|43.92|43.4|43.84|44.58|43.72|||40.8|41.7|40.42||39.62|40.48|40.6|40.62|41.3|40.9|||40.62|40.68||||39.82|40.16|39.24|39|39.24|39.17|40.04|39.98|39.8|40.2|40.14|39.86|40.44|39.79|39.73|40.16|40.39|40.96|40.88|40.62|40.88|40.76|39.36|39.74|39.5|39.42|39.44|39.58|39.42|39.65|39.66|39.58|39.6|38.5|38.28||36.92|36.66||36.46|36.04|36.98||37.24|36.88|37.06|37.84|37.54|37.86|37.48|38.56|38.64||38.74|38.5|37.16||37.36|37.18|38.16|38.3|38.58|38.26|37.4||38.15|37.88|38.1|39||39.18|39.28|38.96|39.2|39.7|||40.6|41.27|41.41|40.78|39.58||39.96|41.34|41|39.54|36.74|36.64||37.1|37.12|36.52|||37.2|36.44|||36.56|36.86|36.82|36.76|36.4|37.58|37.7|38.3|38.16|38.12|38.22|37.99|37.82|37.24|37.36|36.76|37.76|||38.24||38.25|38.22|38.1|38.1|38.24|38.4||39.42|38.8||39.92|39.56|40.19|39.6|39.46|40.31|40.04||38.55|38.22|39.6|38.5|39.32|39.68|39.96|40.4|40.42||40.35|40.4|39.36|39.44||38.65||39.72|40.3|40.42|39.18|38.69|40.88||||41.22
05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|4.64||4.61||4.89|4.8|4.69|4.71|4.73|4.7|4.65|4.71|4.82||||4.75|4.79|4.8|4.7|4.62|4.61|4.6|4.63|4.74|4.74|4.8|4.73||4.64|4.68|4.64|4.63|4.62|4.63|4.43|4.56||4.49|4.51|4.34||4.39||4.28|4.25|4.22|4.28|4.42||4.4|4.43|4.46|4.33|4.42|4.15|4.05|3.96|3.75|3.7|3.66|3.72|3.72||3.77||3.87|3.93|3.91|3.9|3.9|4.05|4.07|4.05||4.03|4.03|||3.9|||||||||3.87|3.84|3.97|||3.82||||3.91|3.9|3.93|3.95|||4.06|4.07|4.12||4.19|4.12|4||3.86|3.88|3.82|3.66|3.63||||3.62||3.49||||3.12|||3.39|3.39|3.42|3.47|3.57|3.55||3.46|3.52|3.59||3.67|3.7|3.74|3.69|3.74|3.76|3.67||3.73|3.76|3.81|3.77|3.8|3.81|||4.09|4.12|4.14|4.17|4.17|4.09|4.1||4.05|4.07|3.94|3.97|4.04|4.03|||4.18||4.18||4||4.04|||4.02|||4.11|4.08|3.83|3.79|3.73||3.58||3.43|3.65|3.66|3.67||3.89|||3.69|3.68|3.68|3.66|3.61|3.61|3.55|3.6||3.63|3.6||3.56|3.43|3.45||3.4|3.4|3.41|3.46|3.42|3.47|3.47|3.45|3.48|3.35|||3.52|3.62|3.69|3.7|3.55|3.49|3.35||3.13|3.24|3.19|3.19||3.07|3.05|3.1|3.15||||3.09|3.11|||
05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP|322.75|323|319.2|318.4|320.5|326.25|325.55|324.45|316.75|315.8|318|317.1|315.4|307.95|||297.2|297.2|294.35|291.45|300.55|300.2|320.9|321.35|318.3|317.85|311.7|315.3|324.3|320.6|319.15|319.85|318.3|318.4|315|313.7|309.85|308.5|305.6|302.5|295.65|297.1|292.4|290.3|292.65|295.3|294.55|297.65|301.3|303.75|294.05|295.85|298.65|297.35|293|298.55|303.7|307.85|310|296.95|292.55|296.5|295.75|302.95|307.4|299.65|300.9|298|296.55|292.9|288.9|289.45|291.25|291.35|298.55|302.6|295.65||289|289|||290.8|287.85||||283.6|279.4|276.9|281.25|280.7|279.7|283.1|284.7|289.55|284.65|278.85|277.4|274|275.65|274.85|275.75|275.2|275.2|274.5|278.85|274.75|276.4|286.1|281.45|285.35|285.3|284|286.9|286.95|289.65|292|290.75|289.05|281.35|279.25|275.35|264.4|259.85|252.05|252.05|255.5|264.55|261.95|276.15|277.4|271.95|279.3|279.1|275.75|276.25|281.55|277.15|278.35|277.8|279.75|271.8|283.4|280.2|270.4|280.35|280.15|275.8|277.15|275.4|276.45|274.2|273.65|273.05|285.1|290.3|285.5|280.55|278.7|278.15|268.7|263.45|258.45|262.55|254.95|259.9|258.4|260.3||262.85|265.4|266.8|266.05|266.6|266.5|269.15|268.4|266.75|268.25|265.9|269.4|266|268.65|271.6|262|261.85|263.9|256.35|257.25|257.4|256.9|263.2|259.15|256.65|259.4|264.55|267.75|267.4|262.75|265.15|264.45|252.65|239.3|232.7|226.95|221.85|226.25|222.7|222.75|217.8|217.6|217.45|209.25|206.7|206.3|207.95|209.5|211|206.05||210.55|209.45|206.2|195.68|205.5|201.25|215.7|217.65|227.25|224.8|219.25|215.3|191.38|185.7|182.57|185.62|178.78|181.72||166.18||169.85|169.85|166.88|160.4|156.62|163.62|170.15|174.95||172.55
05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|281|282.3|275|278.4|278.7|282.8|278.1|278.4|271.3|269|271.8|265.3|273.6|271.2|||266.3|266.3|271.2|261.1|261.1|252.9|260.9|262.1|262.7|263.7|265.1|260.3|260.6|255|252.8|251.4|249.4|241.8|246.2|235.8|236.8|233.7|226.9|227.2|222.4|226.4|225.4|216.5|210|211.5|212.5|213.8|213.6|217.7|217.2|222.6|215|213|213.1|210.9|210.1|208.4|221.7|218.6|214.9|211.2|212.7|211|206|213.1|214.9|213.2|215.3|216.1|221|225.5|221.8|223.4|221.1|230.2|230.8||224.6|224.6|||227.2|228.2||||222.9|220.7|216.8|227.3|230.2|229.6|228.7|229.8|232.6|239.8|252.6|251.8|250.6|252.6|242.9|242.8|246|245.5|248|252.7|250.4|245.3|239.2|238||||239.5|231.1|229.1|231.7|233.4|228.6|210|204|214.4|206.2|200|202.8|202.8|203.8|207.8|212.9|219.8|215.9|220.1|227.2|229|229.4|228.1|227.2|228.2|236.6|238.4|241.9|240.3|240.6|236.6|233.6|237.7|246.6|241.2|243.2|234.4|238.8|246.1|243|240.6|252.8|254|251.2|252.8|243.6|241.9|248.2|232.4|219|223.8|214.4|220.9|218|218.9||221.6|220.2|217.8|213.6|207.9|199.4|199.3|200|199.5|211|209.9|216.3|217.5|216.3|209.7|208|208|209.8|207.4|208.6|211.2|208.6|215.8|210.8|210.2|212|200.2|204.2|205.9|199.3|201.6|204.2|203.2|200.4|206.1|204.4|200.9|214|214|216|216.5|214.1||223.5|226.6|222.9|231|||227.7|242.9|242.9|239.8|240.6|241.5|241.8|240.9|263.1|265.4|276.6|289.6|275.2|269.5|267.7|234.6|235.6|240.8|241.5|234.5||235.2|238.9|238.9|238.9|233.6|214.3|222.2|235.4|245.5|251.9||251.6
05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|20.05|19.84|20|20.05|20.15|20.15|19.9|19.66|20|19.8|19.68|19.56|19.2|19.08|||18.78|18.65|18.75|18.2|19.2|19|19.3|19.4|19.55|19.65|19.5|19.55|19.7|19.6|19.5|19.75|19.6|19.65|19.45|19.2|19.35|19.25|19.25|19.45|19|18.75|18.75|18.55|18.7|18.75|18.75|18.9|18.9|19|18.85|18.7|18.75|18.7|18.7|18.7|18.8|18.75|18.8|18.75|18.75|18.7|18.65|18.9|18.8|18.9|18.7|18.7|18.7|18.65|18.65|18.7|18.65|18.65|18.65|18.65|18.65||19.1|19.05|||18.8|18.7|18.65|||18.7|18.65|18.8|18.9|19|19.05|19.35|19.35|19.5|19.45|19.2|19.15|19.3|19.4|19|19.1|19.85|19.85|20|19.75|19.65|19.55|19.95|20|19.95|19.5|19.75|19.65|19.1|18.9|18.8|18.8|19|18.45|18.4|18.45|18|17.8|17.25|17.3|17.6|18.45|19.15|19.35|19.05|19.05|19.45|19.2|18.85|18.9|18.95|19.15|19.25|19.2|19.25|19.1|18.85|18.75|18.75|19|18.45|18.3|18.8|18.75|19.3|19.7|19.75|19.65|20.4|19.95|20.4|19.1|19.2|18.2|18|18|17.65|17.25|16.7|16.8|16.5|16.3|16.25|16.15|16.1|16.25|16.3|16.3|16.3|16.2|16.3|16.5|16.85|16.9|16.8|16.95|16.5|16.6|16.6|16.65|16.75|16.9|17|16.75|16.75|17.05|17|17.05|17.15|17.5|17.65|17.5|17.5|17.45|17.3|17.3|17.5|17.7|17.75|18|18.5|18.35|18.65|18.5|18.25|17.95|17.75|17.75|18.25|18.15|18.2|18.75|18.45||19.2|18.55|18.5|18.4|18.75|18.55|19.65|19.35|19.45|19.45|19.2|19.25|19|18.9|18.75|19.2|19.05|18.75|18.3|17.7||17.55|17.2|17|16.5|16.9|17.6|17.95|17.5|18.05|17.85
05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP|73|70|68.72|67.44|68.08|70.96|69.96|69.76|69.08|68.48|69.2|67.8|66.48|66.08|||63.8|63.9|62.3|61.3|61.8|62.6|63.4|65|65.5|64.7|67.6|66.8|70.1|66.1|67.7|67.1|66.6|64.5|62.4|62.5|63.4|65.2|63.7|62.4|61.9|63|63|62.1|63.2|62.3|61.8|58|58.5|57.6|57|57.1|56.6|56.8|57.7|57.2|55.8|56|55.4|55.1|53.6|54.4|52.9|55.1|55.4|55.1|54.9|54.7|54.8|55.8|53.9|53.4|52.6|52.4|52.4|54|52.2||51|50.6|||50.2|51.7|50|||48.2|47.2|46.3|47.1|46.5|46.2|46|46.1|45.4|45.3|44.9|48.3|45.9|44.6|44.5|44.9|44.6|44.4|42.4|42.1|40.6|41.6|42.8|43.3|43.4|42.7|42.4|41.1|38.76|39.44|40|42.2|45.5|45.8|44.6|43.2|41.1|40.1|39.4|38.72|38.36|40.8|39.92|41.7|42.2|41|42.6|43.1|43.1|43.2|44.8|44.4|44|43.4|44.6|45.2|43.3|42.5|40.1|40.1|39.96|39.48|38.92|37.68|37.44|37.24|37.52|37.8|39.32|39.36|39.44|38.28|38.6|37.24|33.12|33.4|33.6|33.64|33.4|33.32|34.8|33.76|34|33.72|33.24|34|33.52|35|33.32|33.04|33.6|34.2|34.52|33.6|33.6|33.92|33.96|33.68|33.76|33.84|34|33.08|33.64|31.92|31.72|32.4|32.4|33.52|33.96|34|33.48|33.04|33.04|32.36|32.68|32.4|32.6|31.92|31|31.12|31.12|30.92|30.8|30.68|30.72|29.36|28.72|29.56|31|30.24|29.56|30.4|29.16||29.28|29.28|28.72|28.16|28.2|28.56|30|29.96|29.72|30.68|31.36|30.8|30|31.2|30.04|29.44|28.88|29.04|28.44|27.48||28.2|27.72|27.76|26.84|26.4|27.48|27.72|28.16|27.36|26
05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|3.844|3.95|4.168|4.161|4.212|4.274|4.238|4.29|4.335|4.263|4.245|4.204|4.296|4.24|||4.129|4.135|4.161|4.099|3.955|3.89|3.868|3.904|3.984|3.967|3.98|3.925|3.874|3.79|3.64|3.666|3.658|3.775|3.717|3.6|3.626|3.649|3.595|3.652|3.523|3.522|3.51|3.484|3.556|3.632|3.54|3.535|3.559|3.573|3.574|3.59|3.562|3.578|3.543|3.487|3.408|3.424|3.412|3.439|3.405|3.311|3.245|3.439|3.436|3.4|3.34|3.183|3.173|3.157|3.085|3.133|3.065|3.05|2.892|2.885|2.84|2.816|2.78|2.796||2.79|2.782|2.845|2.916||2.846|2.82|2.824|2.774|2.789|2.841|2.863|2.843|2.827|2.7|2.679|2.7|2.722|2.723|2.771|2.809|2.84|2.902|2.865|2.875|2.829|2.908|2.8|2.81|2.794|2.707|2.753|2.681|2.739|2.691|2.671|2.638|2.643|2.682|2.71|2.754|2.633|2.603|2.672|2.847|2.818|2.833|2.89|2.919|3.003|2.96|2.96|2.872|2.886|2.917|2.881|2.957|2.924|2.969|3.067|3.012|3.098|2.936|2.617|2.613|2.638|2.608|2.576|2.615|2.58|2.6|2.627|2.64|2.554|2.673|2.67|2.689|2.68|2.668|2.7|2.65|2.62|2.55|2.563|2.586|2.59|2.648|2.567|2.497|2.57|2.575|2.554|2.468|2.457|2.412|2.429|2.455|2.463|2.461|2.448|2.417|2.472|2.45|2.48|2.414|2.425|2.426|2.325|2.299|2.061|2.031|2.054|2.052|2.063|2.046|2.048|2.045|2.028|2.048|1.99|1.978|1.936|1.884|1.959|1.9475|1.945|1.9815|1.9855|1.9695|1.9525|1.944|1.94|1.9125|1.76|1.7335|1.772|1.762|1.748|1.6795|1.6645|1.6725|1.708|1.448|1.4055|1.3915|1.41|1.5185|1.5445|1.6265|1.589|1.5385|1.522|1.491|1.393|1.3375|1.385|1.361|1.3285|1.3555|1.332|1.297|1.3285|1.32|1.315|1.244|1.23|1.2865|1.3305|1.315|1.3715|1.328
05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|7.76|7.77|7.73|7.91|7.96|7.76|7.9|7.85|7.91|7.89|7.86|8.01|8.11|8.07|||8.07|8.08|8.09|8.03|8.02|7.9|7.92|7.94|8.12|8.1|8.02|7.93|7.77|7.8|7.73|7.74|7.67|7.67|7.64|7.42|7.49|7.51|7.46|7.5|7.31|7.4|7.44|7.29|7.5|7.43|7.42|7.57|7.65|7.72|7.68|7.7|7.68|7.66|7.67|7.47|7.29|7.15|6.74|6.7|6.61|6.61|6.66|6.84|6.88|7.1|7.23|7.32|7.35|7.24|7.32|7.25|7.21|7.34|7.11|7.04|7.13|7.13|6.89|7.14|||7.11|7.13||||7.03|6.98|6.87|7.12|7.19|7.14|7.08|7.19|7.14|7.14|7.29|7.32|7.37|7.43|7.5|7.46|7.7|7.62|7.69|7.66|7.77|7.64|7.52|7.43|7.38|7.55|7.62|7.56|7.22|7.03|7.11|6.96|6.79|6.47|6.56|6.38|6.32|6.17|5.84|5.78|5.84|6.08|6.25|6.29|6.25|6.28|6.48|6.46|6.39|6.33|6.49|6.46|6.58|6.57|6.46|6.4|6.55|6.21|6.18|6.11|6.16|6.18|6.24|6.18|6.32|6.46|6.4|6.32|6.77|6.55|6.53|6.53|6.54|6.47|6.46|6.43|6.34|6.42|6.29|6.32|6.45|6.41||6.39|6.58|6.62|6.61|6.66|6.48|6.54|6.56|6.53|6.67|6.55|6.82|6.82|6.72|6.62|6.45|6.5|6.45|6.39|6.42|6.33|6.18|6.47|6.39|6.42|6.51|6.61|6.64|6.75|6.78|6.56|6.62|6.58|6.49|6.52|6.41|6.33|6.47|6.55|6.58|6.42|6.58|6.28|6.4|6.34|6.29|6.27|6.33|6.54|6.54|6.43|6.41|6.45|6.5|6.32|6.28|6.31|6.66|6.7|6.92|6.76|6.46|6.22|6.13|5.95|6|6.04|5.9|5.9||5.69|5.68|5.48|5.52|5.57|5.38|5.5|5.7|5.53|5.35||5.21
05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP|29.11|28.49|27.94|28.13|29.06|28.43|27.64|27.67|27.7|27.35|27.38|27.78|27.47|27.83|||27.3|27.65|27.43|27.11|26.87|25.97|25.85|26.02|26.78|26.6|26.68|26.87|26.7|26.82|26.68|26.87|26.57|26.77|26.65|25.66|25.88|27.02|26.57|26.71|26.15|26.64|26.39|25.48|25.81|25.64|25.48|25.54|25.94|25.51|25.72|25.69|25.98|26.23|25.6|25.06|25.13|22.74|22.72|22.26|21.52|21.15|21.24|21.84|22.05|22.12|22.42|21.93|21.59|21.16|20.75|21.19|20.97|21.17|20.8|21.33|21.03||20.52|20.27|||20.28|20.28|20.53|||20.2|20|19.91|20.18|19.91|20.33|19.8|19.71|19.13|19.42|19.7|20.39|19.8|19.85|19.88|20.38|20.4|20.09|20.47|20.32|20.35|20.61|19.19|18.92|18.88|19.25|19.02|19.24|18.59|18.51|18.81|18.95|18.62|17.69|17.66|17.92|17.99|17.58|17.68|17|16.76|17.69|17.88|18.71|19.06|20.19|19.85|19.53|19.92|19.59|19.65|19.17|19.61|19.34|19.62|19.48|19.7|19.9|20.75|21.43|17.64|16.76|16.25|15.82|15.83|15.96|16.52|16.2|17.33|17.55|17.61|16.76|15.69|15.61|15.64|15.87|15.52|15.84|15.68|15.63|15.65|15.61|15.88|16.48|16.65|16.86|16.61|16.36|15.89|15.89|16.31|16.2|16.24|16.14|16.36|16.48|16.55|16.11|15.9|15.72|15.95|16.1|15.51|15.15|15.38|15.32|15.2|15.1|14.85|15.08|14.68|14.57|14.95|15.31|13.47|13.3|12.8|12.73|12.25|12.17|12.44|12.68|12.79|12.45|12.56|12.55|12.39|12.52|12.27|12.16|12.25|12.46|12.02||12.57|12.44|12.53|12.2|11.97|12.07|12.92|13.28|13.59|13.36|13.01|12.86|12.44|12.04|11.81|12.52|13.19|11.99|11.68|11.26||11.53|11.48|11.61|11.04|10.83|11.09|11.65|11.77|12.01|11.71
05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP|277.25|283.25|280.5|279|284.75|275|233.25|224|222.5|222.75|223.25|226.25|224.5|225|||226.25|218.75|221.5|223.75|219.75|216.75|210.5|211.75|211|210.75|223.75|234.5|233.5|228.25|226|225|221.25|216.25|214|212.25|214|218.75|222|207.75|201.5|205|205.75|208.5|213.25|214.5|221|222.25|223.5|225.5|219.5|217.75|217.25|215|215.75|213.75|215.5|214|214.75|217.25|216.5|214.25|214.75|218.75|217.75|219.25|218.75|218.5|209.5|213|205.75|204.5|214.75|231.5|235.5|243.25|240.25|238.5|244.75|243.5||239.5|239.75|237|||242.25|241.75|237.25|232.25|232.5|236.25|233.75|235.5|232.75|219.75|223|220|218|213.75|214|215|217|218|215.25|215.75|214.25|212.25|209.75|210|209|206.5|204.75|205.5|209.75|211.25|210.75|214.5|215|221.5|213.5|216.5|220.25|212.75|207.5|199.4|206.75|205.25|215.5|216|221.25|218.25|222.5|220|216.5|213|213|201|205.25|209|205.25|201|201.95|205.5|206|200.05|197.5|197|192.2|192.6|190.8|193.9|191.8|195.5|190.3|196.9|199.4|184.2||184.4|184.7|183.5|185.7|182.6|184.5|181.4|184.4|186.4|186.1||187.8|187|188.6|189.8|191.9|191.13|191.6|193.6|196.3|197.7|198.25|202.25|195.2|192.6|192.2|194.9|193.6|193|190.6|187|183.9|183.8|186.7|188|187.6|190|192.8|192.9|196.3|191.4|195.1|193.9|196.2|194.1|198.7|196.3|200.15|197.6|201.5|204.75|201.25|206.25|207.75|196.1|193.9|191.3|190.1|192.7|192.7|185.3|186|182.6|188.6|183.7|182.4|180|187.8|194.3|195|190.6|194.8|196.3|193.7|192.9|187.8|188.8|186.4|180.7|182.4||181.6|181.4|178.4|186.5|193.5|185.4|187|187.7||172.7||165.6
05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP|||2.72|||||||2.65|||||2.8||2.6||2.6|2.57|||||2.5|||2.54||2.65|2.68|2.44||||2.3267|||2.28||||2.2421|2.1846|2.1|2.0706|||1.98|||1.9|1.9||||1.8||1.85|1.8||1.83|||1.77||1.95||1.96||1.9|||||||2|1.93|1.935||||2.05|2||||2|2.01|2|||1.9||1.8||1.92||1.91|2.07|2.01||1.89|1.75|||1.8|1.8|1.55|1.51|1.5|||1.51|1.45|1.4158|1.39|1.35|1.3|1.14|||1.2|1.25||1.1|1.0569||||||1.07|1.15|1.15|1.14||||||1.14|1.14|1.07|||0.97|||||1.13||1.15|1.21||||1.24|1.1||1.23|1.32|||1.3003|1.17|||||||1.16||1.15|1.24|||1.28|1.28||1.3|1.2119|1.26|1.25||1.4|1.28||1.25|||1.425|1.35|1.5||||1.32||||1.2257||1.23||1.34|1.34||1.25||1.3|||1.17|1.1|1.3|1.16|1.2857||1.2927|1.3||1.17|1.1505|1.23|1.25|1.47|1.46||1.29||1.25||1.1756|1.21|1.2||||1.05|||||1.05|0.89|1.05||1.1
05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|21.95|22.29|22.25|22.54|22.99|22.67|22.38|22.18|22.27|22.27|22.39|22.33|22.68|22.65|||22.16|22.21|21.75|21.42|21.61|21.14|22.12|22.02|22.21|22.45|22.45|22.21|22.43|22.62|22.48|22.23|21.92|21.78|21.98|21.48|21.67|21.85|21.3|21.28|20.91|21.41|21.23|21|21.16|21.33|21.17|21.46|21.7|21.64|21.04|20.97|21.12|21.28|21.29|20.47|20.57|20.45|20.22|19.96|20.38|20.59|20.13|20.82|20.55|20.88|21.27|21.54|21.71|21.5|21.09|21.36|21.64|21.83|21.37|21.77|22.05|21.19|19.88|20.07|||19.42|19.5||||19.36|19.45|19.13|19.76|19.49|19.43|19.23|19.18|19.08|19.45|19.57|19.59|19.52|19.95|19.83|19.82|20.35|20.66|20.92|20.94|21.08|20.82|20.95|20.93|20.88|21.04|20.92|21.26|20.7|20.39|20.75|20.75|20.45|19.93|19.8|19.23|19.79|19.57|18.51|18.03|17.94|19.21|19.84|20.64|20.75|20.98|20.76|20.58|20.76|20.16|20.91|20.84|20.84|20.77|21.11|20.37|20.25|20.14|19.79|19.85|19.98|19.73|19.97|19.09|19.14|19.29|19.81|19.86|20.82|21.2|21.11|20.85|20.75|20.57|20.32|20.31|19.57|20.05|19.88|19.82|20.47|20.58||20.77|20.9|21.16|21.22|21.18|20.8|20.81|21.2|21.26|21.31|21.07|21.47|21.48|21.51|20.79|20.45|20.34|20.52|19.42|19.48|19.25|19.43|20.15|20.5|20.96|20.84|21.28|21.66|21.21|21.41|21.32|21.41|21.21|20.08|19.87|19.57|19.32|19.2|19.7|19.71|19.23|19.55|19.31|19.18|19.37|19.09|19.18|19.51|20.28|19.47|19.73|19.62|19.9|19.33|17.95|17.89|18.16|19.32|19.84|20|20.14|19.44|19.46|18.82|18.05|17.9|18.03|17.57|17.34||16.98|16.86|16.73|16.65|16.46|15.71|15.9|16.04|16.69|17.16||16.4
05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|249.05|231.95|231.6|231.9|239.65|240.7|240.6|238.55|238.95|240.5|240.8|240.85|238.85|238.45|||237.8|237.8|237.7|231.15|236.35|237.05|236.05|234.2|237.2|236.85|240.2|240.6|243.6|237.8|237.55|237.95|241.8|244.55|235.1|225.75|226.55|224.7|227.85|228.6|224.6|229.45|232.7|231.55|227.25|223.7|222.55|223.5|222.75|227.2|226.45|221.7|237.5|241.05|240.3|241.35|244.6|237.8|239.4|236.25|234.05|237.9|236.1|236.5|231|232.8|234.75|237.85|235.85|234.3|234.6|236.8|233.65|237.05|243.8|245.5|251.35||249.25|249.25|||240.15|243.55||||242.6|233.9|233|239.9|242.65|241.4|243.15|237.7|235.9|236.95|242.6|238.45|238.05|239.9|235.4|232.2|224.1|226.85|234.95|234.5|238.75|243.3|239.45|234.45|238.2|235.9|232.55|235.15|229.85|229|232.85|235.2|228.4|216.8|215.1|215.35|215|210.5|205.95|205.95|207.85|213|210.25|220.1|210.4|209.3|222.5|230.45|267.45|261.85|269.65|271.4|274.75|272.95|270.5|269.2|273.3|266.4|258.6|263.55|264.9|263.8|262.25|257.25|257.45|261.25|264.85|263.85|275.2|279.35|283.45|277.45|275.9|268.85|269.45|269.3|260.85|269.85|266.45|264.3|264.9|258.55||267.85|271|275.5|276.65|276.65|270.3|273.5|274.75|274.5|280.6|281.05|286.15|287.9|291.7|286.6|282.75|288.6|285.95|284|284.65|281.7|280.15|287.55|282.9|284.05|284.45|285.8|288.6|287.55|286.4|270.3|251.7|250.55|243.65|242.95|236.75|234.5|239.2|240.05|240.55|235.05|238.85|236.65|232.8|235.65|232.9|229.05|229.3|235.45|227.4||233.15|237.95|235.15|229.85|223.9|230.45|244.25|251.05|257.65|259.15|249.85|249.3|241.5|234.5|227.65|235.25|225.45|226.2||213||216.2|216.2|218.3|200.1|194.72|200.75|206.3|207.55||208.9
05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP|11.46|11.5|11.05|10.37|10.72|10.15|9.93|9.9|9.81|9.8|9.76|10|10.06|10.08|10.14||9.98|9|8.56|8.37|8.09|8.13|8.39|8.29|8.52|8.54|8.42|8.43|8.54|8.67|8.67|8.61|8.37|8.45|8.69|8.21|8.36|8.33|8.33|8.51|8.56|8.86|9.22|9.09|8.96|8.78|9.14|9.28|10.2||9.07|8.97|8.86|8.69|8.535|8.48|8.47|8.57|8.83|8.76|8.49|8.54|8.39|8.63|8.67|8.89|9.04|8.98|8.94||8.78|8.68|8.81|8.98|9.12|9.4|9.44|9.78|10.02|9.58||9.67|9.57|9.5|9.43||9.61|9.36|9.35|9.3|9.39|9.67|9.95|9.8|9.5|9.46|9.51|9.77|9.42|9.61|9.91|9.49|10.01|10.21|10.19|10.29||10.55|10.5|10.5|10.54|10.595|10.3|10.1|10.27|9.92|9.76|9.58|9.62|9.8|9.24|9.23|9.09|8.81|8.36|8.85|8.72|8.88|9.43|9.58|9.76|9.85|9.9|10.35|10.25|9.3774|9.44|9.75|10.5|9.8|9.65|9.4|9.05|9|9.14|8.4|8.8|7.95|7.8|7.71|7.41|7.26|7.42|7.6|7.6||7.65|7.8||7.28|7.23||7.33|7.52||7.25|7.225|7.9555|7.9|7.55|7.45|7.7|7.5|7.45|7.1|7.5||7.75|||7.57|7.95|7.3|7.6|7.2|7.3|7.45|7.5|7.2|7.5|7.1|7.2|6.52|7.15|7.09||6.87|7.16|6.5|6.7|6.95|6.75|6.6|6.73|6.5|6.2|6.71|6.6|6.8|6.53||||5.67|5.9|6.09|5.67|5.75|6.72|6.73|6.35|6.38|6.4|||6.54||7.04|7.25|7.25|6.95|6.84|6.13|5.81|5.56|5.59|5.61|5.7|6.1||5.72|5.61|5.6|5.28|5.38|||6|6.25|5.83|5.39|5.4
05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|834|828|815|806|830|845|835|826|825|820|835|830|815|830|||810|808|824|826|826|830|846|864|854|856|882|876|872|866|840|840|812|810|800|802|824|842|838|844|848|858|852|820|814|824|802|806|830|806|816|812|818|772|770|764|752|760|766|708|688|692|692|706|678|678|692|670|660|656|638|650|644|652|656|666|674|674|686|668||660|662|654|||644|648|624|628|642|624|618|614|618|616|618|630|626|632|632|650|650|650|654|648|644|640|648|670|648|644|650|638|642|634|624|630|584|598|626|590|606|606|592|606|606|572|580|590|594|600|596|610|616|610|598|592|596|602|616|616|600|592|596|600|552|548|542|564|542|556|544|536|526|560|550|546|540|534|530|536|540|546|552|546|552|552|560||574|568|576|564|550|530|524|532|530|542|554|556|558|564|568|576|540|538|528|520|526|526|522|520|512|504|510|512|500|502|489|500|480|478|478|474|476|483|486|481|467|460|450|451|449|446|444|455|470|457|450|455|449|470|473|461|440|458|469|479|510|469|470|470|478|453|455|442|436||420|401|394|390|368|351|354|357|370|382||384
05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|25.62|25.58|24.32|24.22|24.92|24.82|24.8|25.08|25.08|25.26|25.14|25.52|25.24|25.24|||25.42|25.34|25.5|25.82|25.44|24.96|24.86|24.6|24.46|23.76|23.76|24.2|25.02|25.96|25.38|25.9|25.64|24.52|23.18|22.9|23.38|23.4|24.26|24.42|23.72|24.5|24.88|25.14|25.14|25.7|24.88|25.08|25.66|25.84|26.04|26.8|26.42|26.02|26.48|25.9|26.12|25.76|25.34|25.28|25.18|25.4|25.66|27.28|26.6|26.82|26.22|25.62|25.4|25.06|25.32|25.1|25.18|25|25|25.04|25.02|24.8|24.14|24.26|||23.4|23.18|22.82|||22.24|21.86|21.98|21|21.22|20.78|20.7|20.72|20.5|20.5|20.64|20.46|20.6|20.56|19.93|20.1|20.3|20.2|20.7|20.42|20.66|20.2|20.46|20.64|20.56|20.76|20.82|21|21.16|20.62|20.38|20.7|20.64|21.04|21.24|20.66|19.96|20|19.46|19.4|19.29|19.7|20.12|20.8|21.72|21.44|21.9|21.7|21.96|21.88|22.38|21.94|22.26|22.68|22.56|22.22|22.7|22.5|22.28|21.96|21.46|21|21.04|20.98|21.16|20.98|20.7|21.08|21.26|21.42|21.52|21.36|21.5|22.14|21.96|22.06|21.66|21.84|21.5|22|22.18|22.24|22.16|22.16|22.1|22.34|22.24|22.38|21.88|21.8|21.86|21.8|21.96|22.34|22.28|21.88|21.76|21.68|21.58|21|21.14|21.28|21.12|20.58|20.26|20.38|20.44|20.34|20.54|21.02|21|21.08|20.88|20.94|20.9|20.92|20.92|21.5|21.18|20.96|20.7|20.5|20.4|20.88|20.62|19.75|19.19|19.18|18.82|18.66|18.58|19.18|19.1|18.84|18.95|18.93|19.15|18.48|18.4|18.56|18.78|18.85|19.5|19.5|19.58|19.46|19.52|19.96|19.85|19.5|18.5|18.44|18.2|17.28|17.29|17.12|16.74|17.18|17.33|17.19|17.22|17.12|16.7|17|16.66
05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP|1550|1560|1556|1582|1586|1588|1570|1570|1556|1516|1514|1512|1458|1436|||1446|1420|1425|1410|1375|1350|1375|1380|1395|1415|1335|1335|1340|1310|1315|1325|1340|1310|1295|1300|1300|1335|1250|1245|1260|1265|1265|1255|1250|1270|1265|1280|1315|1275|1270|1220|1195|1200|1200|1205|1220|1215|1235|1235|1280|1245|1245|1260|1280|1300|1320|1335|1295|1300|1315|1305|1350|1250|1270|1320|1345|1350|1360|1330||1300|1305|1320|||1310|1245|1200|1185|1285|1315|1330|1325|1310|1350|1370|1325|1315|1330|1360|1390|1395|1410|1320|1360|1360|1385|1440|1390|1355|1350|1350|1350|1345|1345|1345|1340|1340|1340|1265|1260|1270|1255|1230|1250|1210|1215|1260|1270|1280|1230|1240|1280|1300|1265|1285|1285|1265|1280|1305|1310|1320|1370|1370|1395|1320|1240|1195|1225|1190|1175|1240|1230|1275|1300|1330|1350|1350|1335|1305|1305|1300|1300|1300|1270|1270|1295|1290||1270|1305|1285|1260|1290|1275|1270|1280|1295|1305|1305|1305|1325|1350|1330|1330|1315|1315|1270|1255|1235|1230|1265|1255|1285|1290|1300|1325|1290|1275|1290|1275|1295|1295|1315|1320|1335|1400|1410|1425|1430|1380|1415|1305|1375|1365|1385|1360|1425|1415|1450|1405|1385|1395|1365|1330|1320|1325|1330|1425|1445|1355|1255|1230|1255|1225|1250|1255|1170||1105|1100|1090|1050|1050|1030|1010|1060|1050|1070||1050
05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|170.3|168.7|166.5|162.7|169.8|171.2|171.4|168.8|172.2|172.5|172.4|171.5|174.6|172.4||||170.9|171.6|170.5|171.2|170.2|168|163|166.6|166.1|167|162.4|163.2|162|162.7|162.3|164.7|165.5|159.6|158.7|160|161|150.4|143.5|140.8|142|141.7|140.9|139.6|139.7|138|139|139.3|138|134.4|133.1|132.4|132.4|132|132.4|131.5|130.3|130.1|127.7|128.2|127.9|127.8|133|134.2|136|137.6|137.7|137.6|138|136.8|139.4|134.9|137.8|133.9|136.2|139|135.4|133.2|132.9|||134.5|133.2|134|||132.3|131.2|129.3|128.5|127.7|127.8|130.3|130.8|126.1|125|128.4|126.9|127.9|130.5|130.8|131|131.4|129.4|131.5|131|133.4|131|130.9|133.2|132.4|132.4|132.6|130.5|124.2|125.4|126.2|125.5|118.6|115|116.1|117.4|115.7|112.7|109|107.5|103.9|103.3|106.4|111|109.3|108.8|110.4|109.2|106.8|108|108.1|106.9|108.1|108.1|109.2|109.4|108.8|108.3|108.3|102|99.6|97.8|98.9|97|97.4|98.2|99|99.1|101.2|102.2|102.8|104.1|104.4|104.6|104.7|103.1|101.3|103.5|103.3|102|100.7|100.5|104.9|109|112.2|112.6|114.4|115.6|115.3|116|117.6|116.9|118.3|119.3|121.9|121.1|120.7|118.5|120.3|121.2|121.8|122.6|121.7|119.8|121.3|124.3|126.2|128.8|131.2|131.6|132.5|133.5|131.3|132|131.8|130.7|128.6|128|125.5|125.2|126.3|126.2|127.5|125|124.2|122.4|123|123.5|120.2|122.7|123.6|123.5|121.3|124|125|127.4|126.8|124|123.6|124.3|129.4|131.9|140||130.1|125|122.5||117.1|117.4|115.6|111|105.3|||107.6|105.7|106.3|105|105.8|105.6|106.2|105.1||102.7
05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP|500|502|480|480.5|490.5|483|470|462.5|465|466|469|470|472.5|473|||466.5|467|465|464|458|452|447|444|465|475|456|452|447|446|447|448|445|458|461|473|465|463|471|475|466|478|479|468|463|445|440|444|440|427|423|423|425|430|424|422|413|417|424|421|426|424|413|421|422|432|440|434|436|429|428|427|426|435|431|432|434|438|434|433||437|442|451|||451|444|437|436|433|438|407|404|408|408|416|417|427|425|430|435|434|432|411|410|406|414|413|420|418|414|402|409|414|404|404|407|409|406|381|385|370|362|351|353|343|346|348|349|349|350|349|352|355|355|360|361|360|363|360|364|358|354|349|353|354|355|365|374|370|370|370|371|376.5|380|383|370|361.5|367|374|383|385|388.5|396.5|395|400|403|402.5||403|400|390|385|401|403|404|408|416|405|413|416.5|414|410|404|400|395|395|386|382|380|384|395|390|400|400|403.5|395|395|393|393|390|395|403.5|403.5|406.5|407|405|410|410|400|384|385|390|390|384|383|387|388|391|395|385|382|357|374|375|393|390|400|404|415|432|420|410|402|402|391|385|380||391.5|392.5|398.5|398.5|403.5|395|400.5|402|413|410||403.5
05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP|11.77|11.68|11.58|11.52|11.72|11.68|11.61|11.77|11.59|11.41|11.38|11.25|11.21|11.18|||11.02|11.12|11.02|10.75|10.74|10.38|10.49|10.18|10.32|10.39|10.48|10.26|10.35|10.31|10.31|10.11|10.06|10.01|9.87|9.68|9.79|10.04|10.27|10.14|9.73|9.99|9.76|9.71|9.83|9.9|9.57|9.74|9.8|9.69|9.43|9.55|9.65|9.58|9.72|9.61|9.44|9.44|9.47|9.29|9.19|9.35|9.15|9.37|9.14|9.4|9.66|9.57|9.52|9.59|9.45|9.82|9.87|9.81|9.73|9.71|9.78|9.5|9.22|9.27||9.06|9.22|9.1|||9.13|9.16|9.09|8.97|9.05|9.2|9.06|9.01|8.72|8.76|8.83|8.96|8.71|8.85|8.91|8.62|8.64|8.71|8.71|9.23|9.25|9.2|9.22|8.84|8.73|8.55|8.65|8.27|8.35|8.12|7.98|8.01|7.82|7.83|7.27|7.28|7.05|6.88|6.79|6.79|6.82|6.91|7.33|7.4|7.27|7.17|7.22|7.34|7.25|7.13|7.07|7.11|7.07|7.24|7.32|7.33|7.3|7.14|6.96|6.95|6.91|7.05|7.07|7.03|6.78|6.85|6.92|6.84|6.71|7.08|7.07|6.93|6.84|6.86|6.81|6.84|6.87|6.83|6.93|6.96|6.82|6.99|6.93||6.93|6.85|6.92|6.86|6.98|6.82|6.99|7.3|7.32|7.45|7.34|7.52|7.52|7.42|7.28|7.19|7.31|7.46|7.27|7.3|7.28|7.33|7.58|7.01|7.12|7.12|7.12|7.08|7.16|7.16|7.22|7.33|7.43|7.28|7.51|7.22|7.15|7.26|7.41|7.42|7.14|7.28|7.07|7.2|7.31|7.05|7.12|7.11|7.29|7.25|7.38|7.43|7.43|7.38|7.06|7.07|7.06|7.56|7.59|7.77|7.93|7.68|7.71|7.53|7.29|7.15|7.24|7.17|7.05||6.7|6.78|6.55|6.75|6.77|6.35|6.38|6.1|6.55|6.58||6.69
05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|35.17|35.61|35.03|35.56|35.93|35.61|35.07|35.69|36.1|36.16|36.34|36.59|36.63|36.92|||36.55|36.61|36.59|36.1|36.43|35.46|36.02|35.87|35.67|35.61|36.36|35.2|34.62|33.92|33.96|32.77|33.55|33.25|33.31|32.82|33.21|33.47|33.08|33.94|32.98|34.74|34.15|33.64|32.77|32.71|32.14|33.45|33.66|33.7|33.86|34.05|34.91|34.52|34.81|34.68|34.52|34.29|33.72|32.73|32.51|33.04|32.77|33.92|33.29|33.98|34.58|34.42|34.95|35.03|34.93|35.71|35.69|36.14|35.44|36.36|36.12|35.71|34.23|35.32||34.81|35.38|35.73|||35.54|34.81|34.11|33.8|35.63|35.61|35.13|35.28|35.52|34.99|34.87|36.14|35.3|35.67|36.26|36.8|36.22|36.06|34.64|35.56|35.42|35.77|35.34|34.42|33.84|33.53|34.31|33.51|33.51|32.36|30.91|31.24|30.97|28.94|26.27|26.21|26.01|26.01|24.59|24.32|24.24|24.49|25.47|26.07|26.78|26.29|26.62|27.4|27.36|27.46|27.3|27.75|28.18|28.38|28.8|28.67|27.97|28.16|27.56|26.95|26.93|26.72|26.85|27.28|26.15|26.58|27.07|27.15|27.95|29.29|29.55|29.86|30.56|30.93|30.83|30.62|30.83|31.17|31.42|30.89|30.7|30.54|30.35||31.26|30.4|30.56|30.93|30.4|30.23|30.13|30.64|30.15|30.68|30.64|31.13|31.26|30.37|30.27|29.51|29.27|29.82|29.25|29.14|28.53|28.34|29.43|30.01|30.11|30.52|30.66|31.22|31.87|31.32|31.2|31.17|31.61|31.2|31.2|31.18|30.91|31.09|31.01|31.69|30.44|30.97|30.31|30.05|30.21|30.03|30.84|30.25|30.89|30.23|30.87|30.68|31.26|30.85|30.23|30.27|30.02|32.08|32.58|33.12|32.86|31.97|32.4|31.5|30.48|29.76|30.58|31.12|30.74||27.87|28.5|28.88|27.97|28|27.26|26.99|29.16|29.98|30.6||30.87
05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|138.45|137.8|135.12|135.45|134.93|136.55|133.05|133.47|135.1|133.6|133.3|133.43|132.45|132.18|||126.8|126.8|126.85|125.8|126.3|129.2|129.15|126.7|125.75|126.6|125.25|125.3|128.05|125.55|125.8|126.35|125.05|122.3|121.9|121.25|123.5|122.05|122.35|122.45|119.2|119.8|120|119.1|120.6|117.6|118.1|123.1|124.95|125.05|126|125.75|125.65|125.65|126.4|127.25|130.4|130.8|131.3|128.3|128.2|128.5|127.9|129.85|128.4|131.5|133.1|134.4|136.1|133.1|132.95|132.9|130.8|129.2|130.2|133.6|133.3||137|137|||137.65|138.2||||133.5|130.9|129.4|131.75|133.5|134.45|133.45|134.65|134.9|134.8|135.3|134.15|135.5|132.65|131.3|134.85|132.15|136.5|136.55|138.7|138.05|136.3|137.75|137.3|138.6|140.5|139.45|137.65|132.9|133.95|139.85|136.35|127.8|119.65|121.7|122.65|120.15|116.55|116|115.8|115.25|119.7|121.4|125.6|125.45|124.75|130.3|128.25|124.45|125.95|128.8|128|126.3|127.15|128.3|127.1|127.9|128.1|125.9|125.55|125.2|124.7|125.1|123.5|125.3|126.05|124.2|127.05|132.5|133.25|129.7|126.1|122.85|125.9|119.7|120.2|119|116.8|112.7|114.3|111.5|108.95||108.8|108.95|112.2|113|114.45|115.44|116.95|112.5|113.1|113.35|114.7|114.7|113.2|114.8|113.9|113.6|114.75|116.25|112.7|112.7|113.95|112.25|115.4|110.4|109.5|109.8|111.9|112.55|112|112.55|111.35|113.1|113.3|113.6|113.7|113.6|113.9|116.05|115.3|119.7|117.55|117.95|117.7|115.4|114.3|116.3|115.9|115.85|118.3|120.25||129.65|126.35|122.55|118.4|118.2|117.7|122.3|121.9|128.35|129.8|127.7|127.7|122.45|120.6|120.15|120.85|118.3|119.5||113.8||113.9|113.9|115.1|111.75|112.7|115.7|119.85|121.75||128.1
05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP|229.5|223.55|216.65|218.1|224.6|226.75|223.95|221.3|232.45|237.45|241.2|240.35|242.1|239.1||||245.5|243.3|239.45|236.8|229.3|236.05||239.2|239.45|241.25|240.2|245.95|247.45|245.75|245.3|242.3|249.15|242.45|239.45|240.45|249.25|262.3|263|261.1|263.6|253.9|246.2|250.65|245.15|236.3|240.6|233.5|223.91|222.55|221.25|222.2|231.7|229.8|226.9|225.75|225.3|219.75|219.9|215.65|219.9|218.35|223.55|227.85|234.55|236.3|232.65|234.75|229.8|226.8|218.75|228.45|228.55|231.35|237.65|241.75|227.15|221.8|230.2|||231.9|233.2||||226.75|229.15|225.15|227.8|222.65|221.45|220.55|220.9|216.9|216.35|221|219.75|216.85|214.15|207.9|205.6|206.95|208.68|208.55|206.3|208.65|205.25|203.03|198.15|191.62|190.72|193.32|195.4|191.5|190.07|191.78|185.53|180.62|170.72|173.53|172.97|173.2|164.38|162.18|161.38|153.95|165.2|170.28|173.62|170.22|176.18|178.12|178.8|177.5|173.43|174.7|175.25|176.32|175.95|176.6|175.22|177.32|175.5|171.82|177.75|181.57|178.97|181.85|177.78|180.4|187.32|183.45|184.5|190.95|195.9|198.4|199.75|201.05|197.7|199.05|200.03|193.72|196.3|193.53|190.93|185.82|177.3||189.1|202.18|196.32|195.45|196.85|191.65|190.68|193.2|190.9|193.35|194.55|199.03|198.6|198.68|191.43|192.05|192.97|186.32|182.54|188.7|189.62|187.5|193.18|197.82|201.25|200.15|200.15|200.75|201.97|203.38|202.72|201.88|203.68|197.93|199.05|189.95|193.07|196.72|203.38|200.4|194.75|195.32|191.4|190.72|190.1|187.9|181.4|190.38|193.55|188.25|190.05|187.57|189.15|188.9|180.57|182.25|186.72|200.6|209.95|213.15||201.3|197.93|191.6||182.78|189.53|186.62|185.45||||176.9|174.56|174.07|158.45|155.25|161.1|166.07|171.43||168.9
05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|287.5|283|275.5|276|271.5|276.5|273|274|276.5|263|261|256.5|250|252|||243|243|243.5|242|245.5|247|248|248|247|251|256|255.5|265|263.5|262|264.5|259.5|256|252|247.5|252.5|257|254|248|245|247.5|245.5|248|248|238|230.5|231.5|235|224|227.5|211|209.5|213|211.5|203.5|206|199.4|200|200|195|195.8|193.6|201|198.4|203.5|206|207|209.5|211.5|209|210.5|210|206|206|207|207||195.4|195.8|||192.2|205|200.5|||194|189.6|185.8|192.4|187.4|182|187|186.8|181.8|173.2|171.2|172|171.2|172|170.2|171.8|170|167.6|171.6|166.8|165.6|169|171.4|172.8|170|168|168|165.6|162.4|160.4|162.2|159|162.8|160.2|163.4|162.2|151.4|146.8|145|142.6|151.6|161.8|158.8|163.6|164|162.2|165.4|164.2|170.4|169|171.6|171.4|176.2|172.2|166.4|167.8|167.4|169.8|170.4|169.8|168.8|165.8|166.6|164|161.4|161.6|165.2|164.8|168.6|164.6|168.4|167.8|163.8|162.8|163.4|166|164.4|166.2|160.8|163.4|172|164.4|168|168.4|168.4|169.4|168.8|171.8|183.6|176.8|178.2|177.2|173.6|166|173.2|170.2|165.6|166|161.8|166.4|169|168.8|172.2|165.6|169|174.8|174.2|173.8|167.4|170|167.4|163|166.2|165.6|158|158|156.2|151.2|149|149.4|150.4|150.6|148.6|146|144.2|144.8|146.2|142|142.6|138.4|138.6|140.8|140||138.6|144.4|142|132.2|132|136|138.2|135.4|135.4|130.8|133|136|138.6|138.6|141|127.8|134|132|130|123.4||122.2|120.2|116.2|113.2|110.8|112.6|116|114|114|111.8
05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|83.87|84.18|83.24|83.97|86.36|87.55|86.39|84.24|85.7|86.76|88.13|86.15|87.41|87.99||||87.61|87.61|87.25|87.29|87.75|90.42|88.4|89.82|90.66|93.17|93.12|94.2|95.36|96.34|94.12|94.23|94.8|94.92|93|88.34|88.49|90.86|91.3|90.67|92.17|86.7|87.54|86.6|84.15|85.44|87.01|87.08|87.34|86.58|85.98|86.5|86.87|87.63|85.48|85.75|84.93|84.05|81.63|80.43|79.52|77.61|79.95|79.94|80.78|81.42|82.93|84.64|88.21|86.95|88.57|89.46|90.95|90.22|91.57|90.68|88.17|87.56|88.21|||87.55|86.8||||86.55|84.68|83.18|87.69|88.36|88.74|88.1|88.33|86.65|87.71|87.29|87.02|88.03|89.16|84.58|83.91|86.06|85.58|87.15|86.05|86.63|88.43|83.2|80.42|78.48|79.92|78.61|79.26|75.75|71.69|72.9|71.56|71.28|64.07|65.88|65.45|66.18|64.59|62.72|60.54|62.42|66.52|67.62|68.61|68.22|68.87|71.25|71.75|72.22|71.57|74.35|75.17|72.68|73.85|72.15|72.82|72.15|71.17|67.91|66.96|66.82|65.1|64.1|62.33|64.37|66.37|65.8|64.53|66.09|66.74|66.74|66.02|65.73|67.1|67.37|68.29|66.91|68.12|69.43|69.56|69.03|68.91||70.21|68.76|69.38|68.51|67.85|66.89|68.56|68.58|70.54|70.8|71.32|72.28|72.14|73.74|71.65|69.79|72.67|72.87|71.74|69.57|68.98|68.2|71.07|68.18|67.34|67.34|67.42|67.81|69.74|65.77|65.99|65.23|63.51|62.1|63.84|63.06|63.9|64.41|64.3|64.77|63.64|64.36|63.3|60.82|62.87|62.51|65.26|64.83|67.21|67.07|67.5|66.19|66.63|69.38|65.42|67.36|66.48|69.69|70.73|74.17|70.71|65.76|64.71|59.55||55.82|58.87|54.77|54.93||53.49||56.13|55.23|53.94|51.45|49.84|51.67|54.12|55.26||54.48
05729|26054|/equities/biotage|MSCI_EU_SMALLCAP|182.1|181|179|176.7|176.2|176.1|175.4|172.8|167.7|165.1|164|162.1|158.4|154.8|||159.3|154|150.4|151.6|147.9|147.8|146|147.4|144.5|140.1|143.3|141.1|148.8|144.2|144.4|145.4|142.8|144.4|143|139.9|146|152.2|153.4|155.8|152.1|152.5|153.3|155|154.5|159|157.6|164.4|165.4|169.1|169.6|154.5|148.9|150|148.8|148.6|147.9|148|144.4|144|141|142.4|144.4|144.6|143.4|147.8|147.9|146.9|146.6|147.3|148.7|152.2|152.6|149.1|150|143.9|145.5||140.7|140.5|||139|140|135.9|||138.4|138.9|136.7|140.3|139.8|135.1|132.4|134.3|132.3|133.7|134.6|136.2|135.3|138|137.8|136.7|137.4|143.1|135.2|137.3|135.6|133.2|134.7|134.9|136.9|138.9|139.1|142.1|140.6|141.6|143|139.2|144.5|143.9|143.7|153.3|149.4|148.2|148.3|149.2|149|155.6|155.7|162|163.9|167.3|167|168.9|168.8|166.4|171.8|169.6|173.3|172.5|169.7|168|170.7|173.8|172.3|177.7|177.3|176.2|173.6|168.6|166.1|165.8|163|173|181.8|183.5|180.6|180.7|175.3|173|172|170.2|171.8|169.9|165.2|167.1|170.4|167.9|168.4|164.3|166.7|170|169.4|168.5|163.8|161.5|162.4|163.6|164.7|161.8|166.7|166.3|166.6|166.4|169.6|166.8|166.5|163.2|164|159.3|157.2|159.5|158.3|160|157.2|159.7|159.2|159.3|153.9|154.3|148.5|148.5|151.6|154.2|151.5|151.7|152|154|147.8|144.9|144.3|143.3|139.3|139.7|141.3|141.2|141.1|140.9|139.7||138.8|139.1|139|135.3|134.6|134.2|137|136.5|135|136|138.8|140.1|140.3|141|144.8|138.4|136.3|137.1|137.1|132.8||133.7|128|128.1|125.4|124.4|127.7|129.7|128|125|124.1
05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2010||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP|1834|1818|1780|1770|1790|1798|1782|1796|1770|1764|1780|1784|1760|1736|||1700|1640|1640|1695|1695|1705|1700|1760|1580|1565|1600|1615|1620|1550|1560|1605|1625|1590|1555|1535|1560|1550|1550|1550|1510|1515|1510|1520|1560|1585|1575|1600|1625|1630|1640|1635|1650|1675|1670|1680|1650|1660|1615|1625|1605|1580|1610|1610|1630|1635|1650|1645|1635|1580|1585|1590|1620|1610|1615|1570|1605|1630|1655|1660||1645|1650|1625|||1650|1650|1620|1590|1580|1615|1560|1495|1515|1455|1475|1500|1555|1575|1590|1590|1585|1595|1605|1610|1605|1595|1610|1630|1635|1570|1590|1540|1545|1575|1595|1620|1620|1710|1700|1685|1700|1685|1670|1670|1700|1685|1680|1740|1725|1730|1730|1730|1750|1745|1730|1710|1700|1660|1665|1670|1660|1665|1650|1640|1670|1650|1610|1600|1565|1565|1565|1565|1590|1600|1590|1615|1595|1565|1590|1575|1595|1585|1510|1495|1540|1590|1595||1580|1605|1605|1635|1650|1645|1670|1675|1715|1755|1725|1705|1700|1690|1655|1680|1650|1625|1575|1580|1580|1545|1550|1515|1495|1500|1540|1520|1535|1590|1470|1435|1400|1400|1395|1400|1390|1400|1450|1490|1465|1400|1280|1285|1270|1250|1260|1270|1250|1265|1260|1270|1280|1280|1275|1265|1265|1225|1220|1240|1250|1230|1260|1235|1240|1230|1220|1235|1240||1225|1270|1245|1225|1245|1250|1240|1255|1285|1290||1250
05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|10.41|10.44|10.21|10.41|10.53|10.54|10.55|10.57|10.61|10.69|10.63|10.82|10.92|10.89|||10.79|10.72|10.56|10.49|10.5|10.49|10.49|10.64|10.65|10.54|10.61|10.63|10.64|10.73|10.47|10.49|10.56|10.6|10.42|10.19|10.88|11.17|10.96|10.84|10.74|10.91|10.95|10.84|11.04|11.27|11.1|11.36|11.44|11.47|11.54|11.26|11.28|11.1|11.13|10.9|11.12|11.08|11.12|10.99|11.29|10.9|10.64|10.9|10.69|10.81|10.8|10.49|10.33|10.58|10.31|10.63|10.66|10.77|10.61|10.95|10.84|10.74|10.76|10.69|||10.79|10.86||||10.87|10.77|10.62|10.71|10.77|10.81|10.93|10.79|10.59|10.69|10.79|10.64|10.57|10.61|10.65|10.69|10.86|10.86|10.89|10.99|11.09|11.2|11.16|11.01|10.54|10.71|10.5|10.52|10.18|10.26|10.36|10.23|9.53|8.97|8.86|8.69|8.84|8.74|8.9|8.62|8.65|9.06|9.61|9.68|9.27|9.09|9.09|8.85|8.87|8.64|8.69|8.69|8.73|8.8|9.15|9.15|9.13|9.04|8.95|8.71|8.57|8.46|8.29||8.04|8.14|8.01|7.97|8.29|8.47|8.6|8.71|9.06|8.69|8.49|8.39|8.32|8.38|8.37|8.4|8.17|8||8.09|8.06|8|8.12|7.96|7.9|7.97|8.15|8.11|8.07|8.04|8.14|8.13|8.02|7.74|7.64|7.62|7.62|7.63|7.5|7.7|7.45|7.87|8.17|8.14|8.2|8.27|8.22|8.38|8.24|8.18|8.39|8.43|8.22|8.22|8.23|8.14|8.38|8.59|8.4|8.29|8.46|8.2|8.21|8.37|8.31|8.23|8.23|8.48|8.14|8.14|8.28|8.17|8.39|8.31|8.38|8.1|8.54|8.56|8.79|8.84|8.68|8.55|8.4|8.32|8.39|8.39|8.47|8.16||7.38|7.29|7.1|7.08|7.1|6.66|6.61|6.88|7.16|7.33||7.45
05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP|3.008|2.966|2.96|2.988|3.071|2.985|2.978||2.864|2.833|2.838||2.89||||2.852|2.878|2.912||2.843|2.841|2.83|2.814||2.844|2.85|2.836|2.817|2.726|||||||||2.449||2.351||2.404||2.4|2.394|2.402|2.446|2.496|2.448|2.466|2.476|2.458|||2.268|2.226|2.125|2.099|2.1|2.038||2.074||2.057||||2.207|2.187|2.178||||2.269|||||2.192|||2.19|2.17||||||||||2.214||||||||||2.297|||2.343|2.356||||||||||1.816|||1.635|||1.616|1.574|1.49|1.467|1.595|||||1.778||||||1.776|1.832||||||1.838||1.793|1.754||||||1.758|||||||1.855|||1.834|1.836||||||||2.114|2.076|2.062|2.111||||2.085|2.068||2|||1.976|1.92|1.891|1.809||||||1.913|||||1.92|1.977||||||||||||1.693||||1.542||1.55|1.581||1.57|1.586|1.564|1.519||1.577|1.592|1.634|1.592|1.552|1.506|1.456|||||||||1.255|||||||||
05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP|192.8|189.05|189.35|187.75|196.9|195|196|197.6|197|223.8|223.3|221.2|220.2|220.8||||216.7|217.5|219.2|217.1|216.8|219|227.8|231.7|231.7|233.1|230.3|236.1|236.3|237|235.3|243.6|241.5|237.5|233.1|235.5|236.7|239.3|241.4|234.7|239.7|242.5|242.1|247.1|252.6|252.7|255.9|258.1|254.9|255.2|251.5|247.8|249.5|247.5|252|237.3|221.6|220|219|219.2|220.3|215.7|220.1|223.8|224.4|226.8|228.9|232.4|228|222.1|221.8|215.3|216.1|213|206|204.4|198.7|203|207.6|||208.8|210.5|212.4|||212.8|213.1|211.7|211|211.3|210|200.7|205.6|198.35|196.45|194|191.5|194.55|198.15|182.7|188.5|188|190.85|193.95|191.9|191.75|189.9|193.15|194.95|191.75|192.4|197.3|200.6|194.1|194.65|193.4|189.35|192.5|178.85|179.7|180.5|178.15|186|180|178.95|182.15|185.25|187|193.4|192.55|193.25|195.15|195.1|194.85|196.05|201|207.4|208|214.6|213|207.4|214|213.8|207.6|209|209.5|207.6|207.7|204.9|204.8|208.6|203.8|207.9|212|213.4|214|210.1|206|206.2|204.2|206.2|202.1|204.4|200.5|203.6|205.3|201.9|204.8|206|210.3|211.4|208.5|210.6|212|213.4|217.5|218.1|229.5|221.9|228.8|242.2|239.5|234.6|234.6|232.6|234.3|232.6|235.1|229.9|229.9|229.3|224.5|223.6|223.5|226.4|226.9|231|235.3|235.2|237.2|241|236.6|240.6|242|246|254.2|257.6|259.5|258.7|258|255.4|249.4|253.3|255.8|256.4|250.8|259.6|255|253.3|251.8|258.5|250.8|247.3|249.7|249.6|256.7|260.8|264.7||267.4|270.6|266.9||257.4|259.5|254|263.9|259.2|||253.6|256|244.9|244.8|239.7|247.4|246.5|247||242.6
05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|115|114.6|112|111|115|118.8|115.8|114|112.6|111|111.2|108.6|108|107.8|||106|104.2|106.6|110.4|110.2|108|107.6|107.8|107|105.6|110.8|110.6|113.4|111.8|110.8|112.4|108.2|108|104.2|104|106.8|110.4|113.6|112.4|112.6|112.6|114.4|112.4|112.8|111|110.4|114.6|115.2|114.6|112.2|111.4|109.2|109.6|106|103|102.4|101.4|102|98.6|96.9|98.1|95.5|97.5|97.1|97.9|97.6|98.3|98.1|98.4|98.8|101.4|98.7|98.5|99.6|99.1|100|100.6|100.6|104.4|||103|102.4|105.8|||106.2|105|101.6|100.2|97.3|95.5|95.5|95|90.7|92.3|91.2|91.1|89.8|86.5|86.8|89.2|88.5|84|84.8|83.1|82|82.2|83|84|84.1|85.8|86.2|86|83.4|83.1|83.1|80.2|85.2|85.8|87.5|85.4|82.9|81.4|80.5|80|81.3|83|83|84.8|86|86.5|87.1|85.4|84.8|84.6|87.1|85.5|85.4|84.1|84.8|85.6|85.1|86.1|85.6|85.2|85.7|84.4|83|81.3|81.8|81.4|78.2|77.2|78.1|79.3|81.2|80|75|73.8|72.8|71.9|71.9|73.1|72.1|72.6|74.2|75.3|75|73.8|74|74.5|72.3|73.2|70.9|69.5|70.2|70|70|68.3|69.7|68.9|67.5|67.2|66.5|66.6|66.2|65.1|66.3|64.1|61.5|60.6|58.9|60.3|59.8|61.3|59.9|58.5|58.8|59.7|59.5|59.3|57.9|57.3|57.1|56.8|58|58.2|57.6|55.9|56.4|55.5|53.6|53.6|53.8|54.3|54.1|54.8|54.3|55|54.1|53.5|53.8|52.1|50.7|50.1|52.1|52.7|51.8|52|51.9|51.5|50.9|49.85|50.6|49.65|47.6|47.05|46.75|44.5|43.8|43.75|44.45|45.9|45.1|45.1|46.2|46.95|47|47.2|47.35
05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP|268.6|252.6|244.5|252.1|258.3|257.7|255|255.4|260.6|258.6|266.9|276.7|274.7|277.7||||275.4|268.7|265.4|266.4|253.9|254.1|254.4|250.5|245.3|240.1|235.2|233.7|237.6|234.1|239|||||226.8||238.9|241.2|241.9|245.9|247.8|252.5|270.9|269.1|268.4|279|272.7|267.6|261.9|258.1|255.9||260.9|259.3|258.1|259.2|257.8|261.5||253.4|246.6|262.4|268|264.1|266.4|270.7|270.3|269.4|262.6|277|278.4|283.5|286.9|291.4|285.5|282.5|282.3|277.6|||273.6|273.3||||272.3|278.1|259.9|257.4|254.6|256|255.7|262.2|260.9|249.4|249.4|231.6|227.6|218.3|223.5|223.2|227.8|225.3|215.2|212.2|212.4|220.3|206.7|226.1|220.3|226.3|227.9|230.9|223.1|214|221.7|212.2|203.35|191.8|196.15|190.1|191.85|188.8|171.6|172.55|167.1|171.1|176.7|180.8|183.7|191.35|196.2|195.15|195.75|196.8|206.2|206.2|205.8|207.8|209.2|195.55|194.85|192.75|189.7|192.55|190.35|186.3|185.5|182.8|186.75|192.8|188.45|187.8|196.4|198.25|194.65|193.15|191.9|190.85|192.7|191.3|193.05|196.45|193.65|198.35|200.9|198.9||195.1|200.1|201.8|196.35|190.35|192.1|196.1|200.5|195.23|198.25|200.7|201.6|195.55|190.1|185.5|188.1|182.9|187.9|180.2|184.7|178.55|176.1|177.75|180.05|181.05|178.9|180.3|172.9|169.3|167.45|165.35|158.35|159.7|155.15|159|155.85|152.1|150.85|145.85|147.75|144.35|144.7|142.85|147.7|148.25|141.55|140.5|142.6|141.15|136.85|139.45|138.8|138.55|||135.5|130.4|134.8|134.75|145.55||144.5|144.75|143.7||137.55|135|132.55|131.75||||128.6|128.35|135.65|128.8|124.8|135.5|156.05|155.5||149.4
05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP|291.3|290.85|288.35|290.6|296.35|294.3|289.45|289.35|293.4|287.9|288.25|285.75|287.4|282.95|||278.7|278.7|281.1|279.3|275.8|269.4|270.4|270.9|270|264.8|266.1|265.4|269|273.9|271.6|270|268.9|262.5|260.8|255|252.4|253|252.9|242.4|235.1|243.4|233.8|225.7|227.7|228.7|230.6|230.8|232.6|231.8|230.3|231.2|233.3|230.9|234.9|232.8|234.9|234.9|234.1|236.2|228.4|231.3|234.7|227.5|224|228.6|232.8|230.3|229.3|228.7|228.2|231.3|230.3|229.8|228.3|231.1|221.1||219.2|219.2|||218.1|220.2||||215.3|211.6|209.3|216.2|216.4|218.6|220.1|222|216.6|216.6|219.4|225.8|229.6|232.6|233.6|229.3|228.2|226.9|236.2|235|233.5|231.8|232.6|229.2|232.9|243.8|261.6|259.8|253.8|250.2|255.4|262.7|251.9|240.4|242.1|237.8|232.3|227.2|217.3|217.3|216.4|229.4|236|246.3|249.4|247.7|253.8|263.2|240.5|235.8|234.6|236.3|239.1|241.3|243|249.2|233.7|236.8|222.1|220.1|219.1|211.2|211.4|205.3|208.8|211.4|207.8|207.8|217|224.9|223.5|224.1|222|217.8|214.5|214.6|209.5|212.3|203.75|207.3|212.1|217.9||221.8|223.4|223.8|224.4|224|219.42|221.5|223.9|223.4|226.7|225.2|225.9|222.3|220.3|216.6|213.7|211.8|214.6|211.3|208.3|207.2|212.2|219.4|219.6|220.9|224.2|225.9|229.2|225.2|224.9|227.3|233.8|233.5|227.2|221.8|209.3|182.75|188.8|188.4|189.6|183.3|182.95|175.8|170.25|170.4|168.6|170.6|169.3|175.2|163.8||171.1|174.45|176.05|170.2|171.8|172.65|187.5|194.8|194.6|198.15|190|188.4|188.1|166.5|154.4|158.2|149.15|135.5||129.2||128.85|128.85|122.65|116.1|115.1|123.7|126.95|128.1||124.2
05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|36.7|36.7|36.6|36.55|36.5|36.5|36.6|36.3|36.15|36.05|36.05|36.1|36.15|36.1|||36.1|36.1|36.2|36.2|36.3|36|36.1|36.1|36.1|36.15|36.35|37|36.95|36.8|36.4|36.6|36.5|36.5|36.5|36.5|36.7|36.7|36.9|37.05|35.55|35.75|35.95|36|35.8|35.75|35.75|35.9|35.95|36.1|36|36|35.65|35.8|35.8|35.7|35.6|35.7|35.75|35.7|35.5|35.7|35.7|35.8|35.8|36|36.25|36.9|35.45|35.2|34.9|35.1|35.2|35.35|35.3|30.8|31.55|31.65|31.6|31.4|||31.35|31.6|30.45|||30.5|30.1|29.45|29.7|29.45|29.35|28.7|28.4|28.7|28.55|28.65|28.5|29.15|29.3|28.8|29.05|29|29.05|29.3|29.95|29.45|29.25|28.9|28.65|28.75|28.85|28.75|28.7|28|28|27.65|27|26.85|25.25|24.95|24.8|24.5|24.05|23.55|23.35|23.3|24.05||25.15|25.4|25.45|25.7|26.15|26.4|26.7|26.65|26.85|27.2|26.3|26.4|25.75|26.25|25.95|25.7|25.8|25.3|24.85|25.4|24.85|25.45|25.8|26.05|26.05|27.15|27.55|27.5|27.15|27.1|27|27|27.2|26.75|26.75|25.75|26.5|26.05|26.25|26.15|26.7|26.7|27.4|26|26.65|26.55|26.4|25.75|25.6|26|26.35|26.4|26.95|27.05|26.9|27.05|26.75|26.85|26.75|26.3|26.6|26.55|26.65|26.2|26.25|26.7|27.1|27.75|28|28|27.6|28.15|28.55|28.75|29.05|29.25|29.5|29.75|29.65|30.3|29.65|29.5|29.75|29.65|29.1|29.35|29.7|29.4|29.7|29.85|30.1|30|29.85|30.2|29.9|29.6|29.15|30|31|31.55|31.8|31.35|30.25|30.1||30.3|29.8|28.75|29.85|29.8|29.4|28.7|28.9|28.35|28.15|28.2|28.1|28.25|28.8|29.8|30|29.35
05739|26063|/equities/catena|MSCI_EU_SMALLCAP|435|435|421.4|433.2|427.8|429.4|419.2|402.4|398.8|398.6|386.6|384.4|380.8|378|||385|385|393.5|392.5|397|399|409|407.5|399.5|391|397.5|397.5|401.5|395.5|395|398.5|395|392|384.5|380.5|391.5|388|387.5|393.5|383.5|384|383|389|387|378|372|371|378.5|386|383|387|382|380|384|397|397|403|396.5|403|390|392|390.5|395|389.5|399.5|402.5|415|416|407.5|403.5|395.5|383|374|377.5|382.5|380.5||391.5|391|||385|389|380|||382.5|374|373.5|376.5|379|369|369|367.5|371|372|377.5|385|379.5|379|376|383.5|388|385|384|382.5|378.5|383|394|391.5|392|392.5|390.5|394.5|400|399.5|402|392|405.5|393.5|390|385.5|379|370|362.5|364|355|359.5|367|384|388.5|386.5|394.5|395|385.5|387|392|395.5|396.5|393.5|394.5|394|400.5|404.5|398|396|397.5|396|406.5|397.5|399.5|395.5|397.5|397|400|398.5|397.5|396|388.5|395.5|397.5|401.5|376|369.5|362.5|370.5|364|354|353|345.5|350|352|352.5|358|362|367|355.5|357.5|369|367|363|359.5|361|362|360|360|363|361|362|361|359.5|368.5|354.5|351|351|357.5|354.5|352.5|345|345|347|347|358|363|366.5|366.5|372|373|378|362.5|367|371.5|367|362|362|362|379|375|378.5||376|369|365|358.5|360.5|360|373|371.5|376.5|382.5|382|379.5|369.5|363|369|355|344.5|345.5|350|335||322|325|316|312|311.5|323.5|335|332|339|327.5
05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|50.4|50.55|50.5|47.84|49.26|49.32|47.28|47.6|47.8|47.52|49.32|47.48|46.98|47.74|||45.76|45.3|46.67|45.97|47.34|48.05|48.6|48.16|47.71|48.56|48.39|49.16|48.96|49.57|50.26|50.84|49.62|49.7|49.79|48.26|47.06|47.17|47.48|47.35|44.98|45.47|45.74|44.17|45.01|45.42|43.8|44.71|45.9|46.42|46.05|46.65|45.72|46.7|47.48|46.77|47.1|45.88|46.07|46.04|45.69|45.9|47.02|46.5|48.15|50.42|52.04|51.62|50.04|49.59|48.73|48.9|48.59|48.12|47.2|48.67|47.6||46.81|46.78|||46.58|47.12|46.9|||46.41|45.89|44.01|45.26|44.43|44.6|44.91|44.02|44.48|44.56|45.45|45.13|43.85|43.74|43.5|43.69|45.33|45|43.29|42.6|42.52|42.37|39.95|40.5|41.05|41.39|41.47|40.99|39.2|38.8|40|41.55|42.15|35.55|36.3|35.88|35.71|34|33.63|31.39|31.8|33.3|34.07|34.3|33.82|33.96|34|34.87|35.06|34.57|35.29|35.42|35.31|36.15|35.7|35.49|35.56|35.6|35.27|36.06|36|35.5|35.67|35.25|34.7|34.26|33.31|33.52|36.2|36.84|36.56|35.08|35.19|35.6|36.68|37.6|39.5|39.79|38.7|37.36|37.98|37.6|38.31|38.94|38.74|38.45|37.95|37.71|37.53|37.8|39.01|38.62|39.9|38.12|39|38.68|38.29|38|36.27|36.1|35.51|34.45|35.48|34.25|34.57|34.59|35.14|35.87|36.56|39.22|38.19|37.9|37.5|38.11||37.74|36.52|35.3|35.31|35.93|36.4|35.07|34.79|34.19|33.37|33.65|33.81|34.53|33.81|32.38|31.5|31.88|32||32.76|32.93|33.15|34.11|33.64|33.02|35.05|35.25|36.65|37.12|36.06|34.86|33.49|34.08|34.11|35.1|34.67|35.38|34.37|33.86||33.6||30.17|29.22|27.82|27.8|30.24|30.8|29.68|
05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|110|110|107.4|106.8|108.4|112|109.6|108|105|107|104.8|106.2|107.4|109.4|||112.2|109.8|108.6|107|106|103.6|104.6|106.4|105.8|98.8|102.6|104.2|110.8|111.2|111|108.6|114|116.2|116.6|117.4|114|116.2|122.4|120.6|118.6|118.8|118.2|116.2|120|120|117.4|117.8|119.4|117|120|117.4|119.2|119.2|121.2|115.2|112.8|113.2|109.4|109.4|107|101.4|99.9|100.4|99.9|105|106.8|102.4|98.3|95|94.3|97.4|97.8|92.4|88.8|81.1|83.2|83.2|83.1|82.9|||83.3|81.1|80.3|||78.1|77.9|77.5|77.9|77.9|79.5|78|76.2|74.2|76.2|75.7|73.9|73.9|74.2|74|73.8|73.1|72.1|72.6|72.6|71.6|71.9|71.9|71.2|71.1|71.7|70|68.2|67.6|68.6|68.5|69.5|66.3|65.3|62.6|60.2|61.9|61.4|59.8|60.8|60.7|61.4|58|59.8|55.8|54|54.6|54.8|54.3|53|52.4|51.1|51.6|51.2|51.1|50.9|52|50|48.45|47.8|47|46.85|47.45|45.8|45.25|45.85|45.35|45.35|45.65|45.9|45.95|45.25|46.35|45.2|44.7|45.35|44.4|45.25|44.2|43.8|43.7|42.25|43.5|42.5|42|40.25|40.8|39.9|40.25|40.8|42.5|41.65|42.15|42.6|43.25|43.55|43.1|41.75|40.6|41.5|42.85|40.95|39.95|39.45|39|40.35|40.3|40.65|40.75|41.9|42.65|44.4|42.35|42.45|43.05|44.1|42.95|42.75|41.7|41.8|42.4|43.3|44.2|42.7|42.85|41.45|41.2|41.8|41.7|42|42.95|43.3|43.45|43.85|43.85|43.35|43.75|43.7|43.75|43.25|44.65|46.75|47.7|46.3|46.25|46.25|45.65||44.25|44.8|44.6|45|44|43.55|42.25|43.75|44.8|46.85|45.25|45.7|45.5|46.8|48.05|49.55|49.4
05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|8.2|8.32|8.54|8.35|8.57|8.36|8.37|8.42|8.16|8.45|8.75|8.98|9.18|9.02|9.15||9.22|9.15|8.93|9.13|9.56|9.08|9.03|8.73|9.56|9.34|9.26|9.45|9.2|9.5|9.16|9.09|9.05|8.72|8.82|8.94|8.83|9.22|9.09|9.05|8.83|9.14|9.21|9.05|9.23|9.51|9.1|9.4|9.54||9.31|9.08|9.04|9.08|8.91|8.6|8.1|8.2|8.08|7.98|7.9|7.87|7.91|8.05|8|8.13|8.32|8.32|8.45||8.65|8.9|8.68|8.65|8.4|8.89|8.52|8.25|8.22|8.48||8|7.95|8|7.99||8.08|8.09|7.87|8.02|8.15|8.24|8.29|8.37|8.25|8.2|8.54|8.3|8.15|8.15|8.34|7.92|7.81|7.82|7.9|8.11||8.25|8.52|8.3|8|8.05|8.13|8.21|8.23|8.03|7.75|8.07|8.26|7.91|7.62|7.66|7.41|7.52|7.47|7.36|7.46|7.47|7.75|7.83|8|8.21|8.12|8.29|8.36|8.49|8.75|8.85|8.66|8.78|9.11|8.95|8.88|9.06|9.18|8.88|8.85|8.83|8.77|8.68|8.87|8.76|8.72|9.18|9.43|9.82|9.66|9.61|9.55|9.73|9.64|9.19|9.15|8.9||8.64|8.57|8.74|9.07|9.12|9.2|9.11|9.63|9.53|9.5|9.45|9.44|9.39|9.79|10.16|10.05|10.1|10.31|10.08|9.98|9.98|9.88|9.88|9.81|9.75|9.79|9.74|9.87|9.72|9.48|9.47|9.38|9.31|9.33|9.3|9.21|9.2|9.33|9.16|8.79|9.06|8.4|8.65|8.49|8.6||8.15|8.33|8.15|8.07|7.92|8.09|8.1|8.4|8.35|8.53|8.57|8.33|8.86|9.14|9.97|9.62|10.12|10.38|10.44|9.95|9.89|9.92|10.05|10.05|10.12|10.14|10.74|10.36||9.77|9.68|9.8|9.58|9.91|9.81|9.7|9.73|9.56|9.84|10.46|10.03
05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|359.6|342.4|329.8|327.4|333.6|330|325.6|325.8|328.2|320.6|324|326.6|325.6|332.4||||324.8|328.8|334|334.2|333|336|337|339.4|342|343|335.4|340.8|330.8|326.8|327|320.8|318.8|308|305.8|299|308|304.6|303|297.4|299|301.4|289.6|284|273.6|268.6|272.6|271|273.6|274|273.6|275|282.6|281.6|284|279.4|278.8|281.4|274.8|272.4|274.4|267|265.2|262.2|266|269|276|276|274.6|276.6|282.4|272.8|275.4|268.6|276.8|277|273.4|274.8|270|||275.2|273.8|268|||268.6|267.8|267.4|269.8|274|272.8|270.6|271.4|269.6|272.8|274.6|275.4|273.8|280|272.8|269.8|272.2|270|275|276.4|274.4|276.8|276|272.2|269|272.4|271|276.2|274|274.8|279.6|275|258.2|250.2|247|250.6|245.2|243.2|238.2|238.6|238.6|240.8|243|246.4|236|235.8|242.4|240|237.8|239.4|239.4|237.4|236.8|233.8|230.4|227.2|226|216.6|212.6|213.8|213|210.2|208.8|197|202.2|202.2|197.8|200.8|204.6|211|211|210.8|212.6|217|223.4|223.6|226.4|226.2|224.6|226.4|232|232.8|235.4|234.2|237.4|239.6|237.4|234|233.4|234|243|241.2|242|240.8|248|238.6|218|208.6|207.8|203|199.8|199|199.4|195.5|198.2|199.2|201.8|203.2|207|207|207|215.2|205.4|206.2|203|203.2|205.6|206|204.8|202.6|206.6|208|212.6|209.8|211.8|206.8|204.6|209|207|208|215|219|220.2|224.4|222.6|227|219.8|215.2|213|215.8|221|225.4|231.2||224.6|224|202||196.2|197.3|198.5|193.3|187|||184|186.2|170.8|170.9|164|173.7|170.7|170.8||165.8
05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|36.61|36.17|35.76|35.56|36.6|36.54|36.45|36.18|36.16|36.11|36.28|36.29|36.12|36.37|||35.77|35.65|35.71|35.09|35.1|34.64|35.27|34.89|35.28|35.56|35.72|34.82|34.17|34.1|33.79|33.96|34.2|34.69|33.13|32.73|32.25|32.63|31.21|31.3|30.54|30.92|30.24|30.05|29.74|29.52|29.6|29.55|29.61|29.67|29.42|29.52|29.85|30|30.13|29.35|29.59|29.27|28.91|28.83|28.46|28.73|28.28|28.52|28.26|29.09|29.72|29.44|29.18|29.26|29.1|29.53|29.31|29.36|29.28|29.59|30.56|28.64|27.66|27.51||27.36|27.66|27.75|||27.66|27.62|27.5|27.23|28.22|28.34|28.06|27.93|27.73|27.57|27.56|27.59|27.14|27.22|27.14|26.42|26.34|26.07|25.78|26.04|25.94|26.51|25.8|25.3|24.73|21.35|21.48|21.15|21.53|20.63|20.58|20.57|20.45|20.18|18.86|18.91|18.51|18.59|18.2|18.3|18.25|18.16|19.38|19.85|20.36|20.24|20.18|20.3|19.2|19.2|18.65|18.52|18.05|18.18|18.33|18.13|18.27|17.86|17.71|17.6|17.47|17.71|17.42|17.48|17.25|17.27|17.55|17.71|17.81|18.39|18.48|18.5|18.23|18.12|17.96|17.91|17.7|17.82|17.8|17.98|17.87|17.41|17.1||17.25|17.38|17.25|16.93|17.07|16.77|17|17.04|17.32|16.91|17.16|17.41|17.59|16.88|16.54|16.61|16.68|17.34|16.9|16.68|16.56|16.8|16.96|16.57|16.68|16.84|16.94|17.25|17.95|17.43|17.45|17.32|17.49|17.49|17.5|17.21|17.23|17.36|17.63|17.6|17.19|17.25|17.55|17.48|17.51|17.43|17.06|16.89|17.48|17.32|17.73|18.14|18.18|18.71|17.52|18.02|18.02|18.95|19.62|20.2|19.84|19.7|20.15|19.89|19.47|19.18|19.68|18.84|17.43||17.21|17.23|17.48|17.7|18.08|17.96|18.12|18.51|18.88|19.22||20.22
05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|127.3|126.1|124.3|124.9|124.7|128.4|129|129.2|128|125.3|124.9|123.4|124.5|121.6||||118.1|118.1|119.1|119.5|117.1|117.3|117.3|120.4|119.5|120.6|121.2|121.6|120.2|121.2|121.2|121|121.8|117.9|118.5|118.5|116.5|114.6|115.2|113.4|112|109.9|110.5|108.5|108.1|109.3|109.3|110.9|111.3|109.3|108|107.8|106.7|107.8|107.6|108.3|108.5|106.4|103.5|102.5|104.4|104.2|106.4|104.8|108.1|109.1|107.4|107.6|105.8|106.4|109.7|109.7|109.7|110.1|111.1|110.3|109.5|110.5|111.1|||111.7|109.9||||106.6|105.6|104.6|108.1|108.3|107|105.6|105.2|106|105.8|104.8|106.8|110.5|113.2|130.6|132.1|131.8|130|130.6|129.4|130|130.4|129.6|129.6|132.7|131.4|129|127.5|125.7|127.6|116.5|115.6|114.4|112|112.4|110|111.3|110.5|110.5|108.2|106.8|110|110|113.8|111.7|112.6|116.4|117.1|116.7|118.5|118.3|119.1|118.7|118.3|118.7|118.5|118.5|118.1|118.5|119.5|119.3|120.8|119.3|118.1|118.3|116.1|116.1|118.3|120|120.8|120.2|118.9|118.1|119.5|119.3|117.1|117.7|118.1|117.3|117.3|119.3|117.7||118.9|116.3|120.6|119.7|125.5|125.8|126|127.5|127.3|127.8|128|128|124|124.6|124.5|124.5|124.2|124.8|124.3|125.9|123|122.2|124.1|123.6|125.3|123.8|125.1|124.9|123.6|126.5|126.1|126.7|123.6|122.6|121|122.2|121.4|121.4|124.1|123.8|121.8|121.2|116.9|115.6|114.2|114.6|113.2|113.6|115.4|115|115.6|118|114.4|113.8|99.95|100.6|102.45|105|107|108.1|108.7|107.8|105.6|101.75||97.6|97.5|98.1|92.6||89.2||91.85|92.5|88.2|90.5|89.1|90.35|90.8|89.9||90.75
05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|157.7|159|153.5|158.5|159.3|159.6|159.2|157.9|157.2|159.6|159.6|160.1|159|158|||151.7|148|149.8|147|145.8|147.4|147|142.4|142.4|147.4|148.8|151.4|152.4|155.8|157|156|155.4|151.2|150.4|149|154|156.2|155|155|150|148.2|144.6|142.8|137.4|129.6|126.8|128.8|130.8|132|129.6|134|128.8|131.6|133.4|135|132|131.6|133|129.2|126.2|127.8|128|132.4|129.4|139|142|142.2|140|139.2|139.2|141.2|139.4|139|138.2|140|138.2||141.8|138.2|||145.2|144.2|144.2|||140.4|134.8|134.4|136.2|136.8|137.2|136.4|134.6|136.4|135.4|133.8|134.2|139.4|139|137|145.4|147.8|148|145.4|148|150|149.8|138.2|135.6|143|143.6|141|137.4|132.8|128.4|133.2|129.6|120.6|92.6|94.8|94.9|92|91.2|89.1|86.8|87|92.8|93.7|100.4|104|100.6|104.2|103.4|99.9|98.2|98.2|98.6|101.6|103.6|105.4|107.8|105|98.9|99.3|102.8|103.4|102.6|105.4|102.6|104.6|104|100.2|103.8|108.8|113.2|114.4|114|112|115|114.4|113.6|113|108.2|103.8|104.2|99.9|97.7|98.5|102.2|100.6|99.7|98.8|98|101.6|99.8|100.2|100.8|105|108|110|112.6|117.2|112.6|114.6|115.6|115.2|112.4|111|110|110.2|114.2|110.8|109.6|110|112.8|112.2|114|112.2|117.6|120.8|120.8|111.4|113|108.8|108|109.2|112|115.2|112.8|111.4|109.8|107.6|103.6|106.6|106.2|106.8|113|111.8||119|116.8|115.8|114.2|110.8|112.8|121.8|124.4|132|130.6|124.2|127|120.2|116.6|110.2|109.4|114.8|109|100.8|97.1||96|97|95.5|85.8|83.8|84.6|89.8|89.6|95|92.7
05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP|274.5|276.5|276|275|276.5|277.5|278.5|273.5|274|274|273|273|273.5|278|||269|266|269.5|267.5|271.5|274|268.5|267|261.5|267|269.5|269|270|270|265.5|265|259|256|259.5|265.5|270|271.5|256.5|252.5|255|249|245|244|241|235|240|241.5|244.5|249|246|244|241|236|234.5|235|230.5|231|234.5|231|230|235.5|228.5|241.5|245|247|250.5|254|247.5|247.5|245|241|238|238.5|239|243.5|245|239|237.5|232||229.5|231|234|||233|231.5|222.5|228|240|239.5|240|240|240|235.5|236|237|238|236|234.5|238|227|228|225|229.5|228.5|228|229|230|231.5|231.5|237.5|231|234.5|234.5|235.5|234|237.5|239.5|230|224|220.5|222|221.5|217|210|204.5|211.5|215.5|208|206|213.5|219.5|224.5|228.5|233.5|232.5|231|231|234|227.5|225|225.5|223.5|224|222|217.5|218.5|220.5|222|218.5|211.5|199.4|198.2|208|215|223.5|222.5|214.5|215.5|211|218|213|210|204.5|205|207.5|206||205|203.5|205.5|203|204.5|199|200|202|201.5|201|206|205|207|204.5|204|203.5|203|203.5|205|201|204|208|210.5|207|206|207.5|208|205.5|206|204|207.5|205|194.8|196.4|194.4|195.6|196|200|198.2|196.4|199.8|199|201|201|203|200|200|201|207.5|210|210|211.5|220|222.5|208|205|210.5|218|229|247.5|244.5|262.5|262.5|251|247|250|242|240.5|239.5||236|224|212|212|208.5|210|197.4|198.8|206.5|210.5||217.5
05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP|81.6|80.6|79.7|81.6|83|83.4|82.2|83|84.1|82.2|81.8|81.4|81.4|83||||82.25|82.25|81.6|82.05|82.45|83.15|80.8|82.1|82.25|82.25|82.45|83.25|83.75|81.8|81.8|81.8|82.55|82|80.1|80.5|79.7|78.65|78.45|77|78.35|77.9|76|76.1|76.5|76.1|76.8|76.4|75.85|76.8|78.55|79.15|79.15|79.25|79.65|79.15|78.75|77.8|76.7|77.1|76|76.1|76.3||79.35|81.5|79.05|78.6|76.7|76.1|75|74|74.85|75.15|75.45|75.15|74.35||74.55|||74.25|74.95|||73.2|74.25|73|72.7|74.85|74.05|73.5|73.5|72.9|73.4|72.77|72.1|72.5|72.5|72.5|72.2|71.65|72.5|73.7|74|74.05|76|75.25|73.8|72.9|72.9|73|71.4|72.4|70.9|70|69.4|69.9|69.5|66.05|66.85|66.7||64.4|63.15|60.9|60.8|62.55|63.65|66.7|64.8|65.2|65.9|64.3||64.1|63.5|64|66.3||66|66.1|64.6|64.6|63.5|62.65|64|62.65|62.65|62.25|63.9|64.1|64.4|65.2|66.4|67.3|65.6|66.3|66.55|66.1||66.9|66.6|66.7|65.6|66.55|65.5|66.7||67.5|66.6|67|67|68.5|67.7|67.6|67.85|67.5|67.4|68.5|68.4|67.65|66.65|65.5|64.8|63.8|63.2|62.9|||61.6|62.8|63.9|63.65|64.8|65.1|65.1|65.8|65.5|65|65.2|65.3|63.9|64.5|63.3|62.9|62.55|62.25|62.25|61.7|62.05|62.35|62.5|62.45|60.7|61.3|62.05|61.9|61|60.8|62.85|63.05|63.8|62.55|62.35|63.45|65.9|66.75|68.6|67.25|65|64.35|63.75||64|65.1|63.05|60.9||58.25||58.95|59.45|59.3|57.9|56.8|58.45|59.05|59.9||60.3
05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|6.8|6.96|6.83|6.86|6.91|6.84|6.83|6.9|6.88|7|7.01|6.9|6.76|6.72|||6.71|6.71|6.62|6.58|6.56|6.61|6.58|6.58|6.65|6.59|6.6|6.59|6.58|6.64|6.54|6.62|6.55|6.42|6.43|6.38|6.37|6.36|6.35|6.32|6.36|6.38|6.43|6.3|6.29|6.28|6.41|6.29|6.42|6.46|6.44|6.56|6.51|6.36|6.34|6.38|6.34|6.38|6.34|6.31|6.26|6.28|6.4|6.41|6.38|6.47|6.49|6.48|6.46|6.39|6.52|6.48|6.49|6.45|6.47|6.53|6.48|6.42|6.38|6.46|||6.38|6.36||||6.2|6.19|6.19|6.38|6.3|6.31|6.28|6.34|6.31|6.35|6.29|6.25|6.26|6.28|6.16|6.11|6.1|6.04|6.04|6.04|6.06|6.02|5.99|6.02|5.98|5.95|6.02|6.03||5.99|5.91|5.91|5.91|5.76|5.8|5.83|5.83|5.82|5.75|5.71|5.71|5.79||5.85|5.87|5.88|5.93|6|5.98|6.04|6.05|6.05|6.05||6.01|6.01|6.1|6.04|6|5.97|6.04|6.09|6.14|6.12|6.13|6.19|||6.29|6.29|6.31|6.26|6.27|6.22|||6.25||6.22|6.25|6.25|6.23||6.2||6.36|6.36|6.24|6.28|6.25|6.21|6.2|6.3|6.33|6.5|6.47|6.4|6.39|6.41|6.37|6.43|6.54|6.33|6.4|6.35|6.44|6.38|6.44|6.54|6.53|6.63|6.7|6.58|6.49|6.46|6.36|6.31|6.25|6.2|6.23|6.14||6.28|6.22|6.23|6.18|6.17|6.12|6.25|6.16|6.08|6.2|6.2|||||6.17|6.3|6.36|6.46|6.41|6.75|6.68|6.63|6.61|6.68||6.44|6.49|6.29|6.29||6.19|||6.17|6.28|6.22||6.39|6.48|6.54||6.46
05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP|14.32|14.22|14.23|14.03|14.36|14.22|13.93|13.64|13.67|13.59|13.6|13.42|13.46|13.42|||13.18|13.09|13.3|13.35|13.32|13.35|13.53|13.44|13.53|13.52|13.38|13.24|13.3|13.53|13.63|13.87|13.45|13.43|13.43|13.32|13.41|13.8|13.73|13.68|13.37|13.68|13.76|13.51|13.61|13.67|13.7|13.76|13.89|14.02|13.9|14.1|14.12|14.06|14.09|13.97|14.19|14.5|14.19|14.03|13.97|13.84|14.11|14.08|14.27|14.19|14.39|14.2|14.06|14.13|13.96|13.94|13.81|14.37|13.05|13.11|13.14||12.81|12.97|||12.94|13.1|12.91|||12.72|12.51|12.43|12.57|12.39|12.45|12.23|12.24|12.39|12.67|12.77|12.7|12.62|12.43|12.26|12.3|12.28|12.05|12.37|12.29|12.25|12.23|12.25|11.7|11.48|11.56|11.5|11.36|11.18|10.98|11.17|11.29|11.24|10.76|10.75|10.71|10.68|10.58|10.61|10.66|10.55|11.51|11.74|11.78|11.61|11.74|11.85|12.08|11.96|11.68|11.86|11.82|11.98|11.62|10.91|10.9|11.08|11.08|10.79|10.87|10.87|10.97|11.09|10.95|10.75|10.86|10.82|10.81|11.36|11.55|11.7|11.73|11.65|11.64|11.45|11.37|11.07|11.23|11.05|11.4|11.59|11.61|11.58|11.63|11.76|11.64|11.74|11.82|11.52|11.44|11.6|11.7|11.87|11.82|11.85|11.93|11.59|11.52|11.49|11.45|11.48|11.52|11.41|11.29|11.32|11.62|11.67|11.83|11.93|11.89|11.74|11.9|11.93|11.99|12.18|12.1|11.94|11.99|11.82|11.73|11.73|11.77|11.86|11.67|11.68|11.62|11.46|11.44|11.44|11.32|11.22|11.55|11.55||11.55|11.7|11.93|11.48|11.69|11.69|11.99|12.04|12.23|12.19|12.04|11.98|11.85|11.45|11.5|11.75|11.7|11.2|11.12|11.25||11.13|11.11|10.93|10.42|10.46|10.62|11.14|11.13|11.03|11.01
05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP|157.5|155.2|152.6|155.8|157.9|157.7|156.5|157.3|155.8|150.7|149.2|149.3|151.6|152.6||||146.2|144.8|143.7|144|139.8|139.4|140.4|142.1|138.8|140.7|140.7|141|141.8|140.3|144.4|146.8|150.9|146.8|148.7|149.6|151.3|151.7|153.8|147.4|147.4|144.4|141.1|140.5|141.55|142.7|140.7|140.7|143.5|140.7|138.6|140.5|141.6|135.1|133.5|133.5|133.3|133.5|131.2|131.4|131.2|130.6|130|129.4|127.5|129.8|132.3|132.7|125.9|122.2|121.8|119.1|119.7|115.2||117.2|118.9|119.5|120.6|||122.2|122.8||||116.6|116.9|116.5|116.5|116.9|116.9|116.1|117.9|117.9|117.9|118.3|115.4|116.3|114.2|114.4|114.8|117.3|116.5|116.1|116.9|115.6|113.2|112.4|110.9|109.7|111.3|110.3|111.5|113.2|114.6|114.6|120.2|121.2|121|118.3|116.9|112.2|110.9|110.1|108.5|108.1|112.4|109.3|115.2|113.8|112.6|116.1|115.8|114|112.2|110.9|108.9|109.5|107.2|107.4|108.1|108.9|111.5|109.1|112.8|114.8|115.2|114|112|112.8|112.4|110.9|107.4|108.1|108.1|108.9|108.1|108.5|105.8|106.2|106.4|106|107|105.6|106.2|105.4|101.7||103.3|103.7|103.5|102.9|104.4|103.8|103.7|108.1|108.7|106.2|106.4|107.6|106.2|106|105.2|104.2|105.4|105.2|105.2|104.4|104.8|103.7|105.2|105.2|105.8|107.2|107|109.2|110|108.7|108.7|110.5|104.2|102.5|104.4|102.8|104.2|104.2||95.2|95.75|95.25|94.65|92|95.05|95.6|96.2|99.95|99.55|99|100.35|98.8|101.6|101.75|99.4|100.15|99.15|104|103.5|105.8|103.7|102.7|102.05|105.4||101.35|102.5|98.5|97.4||92.2||91.6|92|90|89.4|89.7|92|90.85|89.1||89.3
05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP|6.85|6.87|6.72|6.65|6.88|6.76|6.76|7.05|7.09|7.16|7.27|7.26|7.25|7.12|||7.13|7.09|6.89|6.65|6.41|6.19|6.08|6.03|6.26|6.24|6.34|6.48|6.6|6.5|6.39|6.71|6.63|6.64|6.53|6.24|6.17|5.96|5.83|5.61|5.34|5.47|5.47|5.36|5.01|4.93|4.79|4.88|5|5.03|4.95|4.94|5.04|5|5.08|4.86|4.83|4.63|4.66|4.49|4.37|4.34|4.25|4.31|4.13|4.14|4.35|5.01|4.92|4.89|4.87|4.94|4.97|5.12|5.21|5.28|5.35|5.53|5.37|5.31|||5.46|5.46||||5.42|5.27|5.24|5.43|5.55|5.71|5.67|5.58|5.51|5.56|5.59|5.59|5.72|5.68|5.52|5.3|5.32|5.28|5.09|5.26|5.61|5.83|5.47|5.42|5.38|5.45|5.35|5.22|4.72|4.67|4.69|4.75|4.52|3.39|3.41|3.4|3.34|3.27|3.21|3.16|3.2|3.45|3.39|3.44|3.41|3.33|3.46|3.36|3.31|3.27|3.43|3.53|3.91|4.04|4.09|4.02|4.06|3.87|3.79|3.88|3.89|3.97|4.07||4.02|4.13|4.04|4.05|4.25|4.37|4.27|4.28|4.3|4.35|4.44|4.54|4.52|4.56|4.6|4.64|4.42|4.22||4.38|4.41|4.3|4.21|4.27|4.25|4.22|4.38|4.32|4.39|4.51|4.47|4.44|4.35|4|3.92|3.86|3.97|3.89|3.87|4.05|4.35|4.42|4.55|4.53|4.85|4.81|4.95|5|4.81|4.92|4.96|4.84|4.65|4.74|4.69|4.64|4.72|4.66|4.76|4.67|4.72|4.58|4.66|4.71|4.7|4.58|4.79|4.99|4.94|5.05|5.1|5.14|5.17|5.01|5.05|5.07|5.58|5.83|6.21|6.06|5.75|5.51|5.24|5.23|5.05|5.1|5.16|4.94||4.28|4.24|4.1|4.22|4.34|4.13|4.19|4.21|4.21|4.3||4.13
05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|46.3|46.35|45.55|46.1|46.2|45.55|45.55|45.65|46.05|46.35|46.9|46.2|46.8|46.1|||45.9|45.5|45.4|46|46.6|45.95|45.9|46.05|45.75|46.9|46.7|47.2|47.4|47.35|47.9|48.8|48.1|48.4|48.75|47.5|46.7|45.65|44.65|45|46.05|45.5|47.5|47.402|48.2345|47.5979|48.0386|49.4587|48.4304|48.6752|48.8221|49.067|49.067|49.5567|50.3402|50.2422|50.4381|49.067|50.1443|49.4587|49.3608|49.8505|49.9484|51.0257|50.1443|50.2422|49.4587|49.9484|50.5361|50.4381|50.4381|50.4381|49.9484|49.1649|48.4794|49.5567|49.3608|48.5283|49.1649|47.2062||48.0876|48.2835|48.7242|48.3325||48.5773|48.7732|47.5489|46.8144|47.2551|47.9897|48.0876|48.4794|49.4587|49.3608|49.5567|49.8505|49.4587|48.1855|47.9897|48.2835|48.0876|49.067|48.2835|49.4587|49.2629|48.4304|47.9897|49.4587|50.5361|51.2216|50.8299|50.634|51.3196|52.4948|53.0825|52.7886|52.0051|52.3969|49.2629|49.6546|48.6263|48.6263|48.4304|47.7448|46.0799|45.3453|47.6959|48.2835|47.2062|46.7165|47.5|47.5979|47.9407|46.6185|47.9897|49.9484|50.634|50.634|52.1031|52.8866|53.6701|54.2577|53.5721|54.4536|54.7474|54.4536|53.2783|53.6701|53.2783|53.0825|52.6907|52.8866|52.8866|54.6495|54.9433|54.7474|55.9227|53.6701|53.0825|53.4742|53.4742|52.3969|52.5928|49.9484|51.7113|50.8299|50.9278|50.3402|50.5361|50.5361|50.8299|50.8299|52.1031|51.0257|49.9484|48.0386|48.6752|50.634|50.1443|50.3402|49.8505|50.5361|49.4587|49.3608|50.0464|49.7526|50.2422|49.8505|49.4587|49.067|50.1443|48.0386|47.402|48.2835|49.4587|49.5567|49.8505|49.1649|48.9691|48.9691|48.6263|50.634|48.9691|48.9691|48.9691|49.2629|50.3402|49.3608|47.6959|47.7448|46.5206|46.6675|45.3943|46.9613|46.0309|45.7861|46.8634|45.0515|43.2886|45.4433|46.5206|46.2758|45.884|44.6598|44.2191|44.0232|43.9742|46.3737|47.5979|47.2551|46.0799|44.1211|43.6804|43.2397|43.1907|43.3866|42.9459|41.8685|41.0361|41.183|41.4278|41.4768|41.3299|42.0154|43.2397|42.8969|42.75|43.1417|42.701|41.6727
05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|35.7|35.55|35.17|35.1|35.85|34.75|34.65|35.35|35.95|35.62|35.3|34.98|34.3|34.38|||34|34.38|34.08|34.2|34.02|34.08|33.95|33.92|34.25|34.77|34.75|33.98|34.38|34.8|34.8|34.5|33.98|33.27|33.38|32.1|32.7|31.75|31.8|31|30.98|31.57|30.25|31.73|32.35|30.5|30.65|30.52|30.9|30.27|29.77|29.8|29.82|30.2|30|30.38|30|29.75|29.18|28.48|28.25|28.18|27.57|28.45|27.9|29.27|30.05|30.2|29.7|29.95|29.75|29.82|29.9|30.68|30.3|30.8|30.52|30.62|29.27|29.2||28.85|29|29.4|||29.48|29.15|28.73|28.3|29.1|29.62|29.7|29.15|29.1|28.82|28.75|28.65|28.43|28.35|28.05|28.02|28.25|27.8|27.35|27.57|27.3|26.7|26.8|26.15|26.3|26.07|26.3|26.4|26|25.88|25.15|24.7|24.15|22.93|21.05|20.85|20.6|20.32|20.07|19.88|19.48|20.12|20.43|20.55|21.05|20.93|20.93|21.35|21.62|22.15|21.88|21.93|21.77|22.35|22.25|22.55|22.23|22.4|21.75|21.5|21.57|21.48|21.6|21.85|21|20.85|21.32|21.6|22.65|23.3|23.3|23.45|22.88|22.7|22.7|22.3|22.1|21.55|21.82|21.52|21.45|21.52|21.68||22.23|21.88|21.85|21.75|22.07|22.25|21.93|22.38|22|22.1|22.02|21.93|22.05|21.7|21.23|21.35|20.98|21.2|20.55|20.37|20.15|19.91|20.16|20.35|19.91|20.36|20.39|20.45|20.6|20.39|20.39|20.7|20.6|20.2|20.6|20.3|20.1|20.05|20.55|20.95|20.55|20.68|20.18||20.31|20.34|20.38|20.45|20.52|20.6|21.57|21.38|21.2|21.48|21.3|20.88|20.9|21.88|22.62|23.38|23.8|22.77|22.4|21.23|21.15|20.05|21|20.88|19.45||18.62|18.36|17.65|17.86|17.92|17.12|16.82|16.9||16.95||
05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|17.27|17.63|17.58|17.63|17.64|17.57|17.45|17.34|17.53|17.44|17.72|17.77|17.67|17.72|||17.62|17.72|17.86|17.89|17.52|17.43|17.04|17.13|17.2|17.18|17.27|17.16|17.15|17|17.33|17.31|17.3|17.29|17.22|17.16|17.38|17.18|17.39|17.44|17.75|17.47|17.27|17.3|17.58|17.74|17.7|17.73|17.9|17.79|17.78|17.72|18|17.99|17.81|17.91|17.93|18.14|18.26|18.02|18.06|18.22|18.28|17.98|17.86|17.74|18.01|17.93|18.2|18.27|18.24|18.28|18.34|18.29|18.35|18.26|18.47|18.62|18.74|19.08||19.11|19.24|19.28|||19.07|19.08|20.5|20.45|20.75|20.48|19.95|20.02|20.07|19.77|20.07|19.84|19.64|19.73|19.51|19.53|19.78|19.97|19.79|19.44|19.42|18.45|18.56|18.62|18.57|18.57|18.59|18.68|18.77|18.59|18.62|18.65|18.77|19.1|19.58|19.15|18.77|18.64|19.05|19.31|20.02|19.93|20.25|20.3|20.12|19.74|19.35|19.29|19.4|19.58|19.39|19.66|19.68|19.53|19.34|19.42|19.79|19.55|19.82|19.77|19.76|19.88|19.82|20.05|19.88|19.93|20.3|20.15|20.35|20.35|20.5|20.55|20.38|20.35|20.32|20.09|20.02|19.97|20.15|20.27|20.12|20.2|20.5||20.2|20.5|20.5|20.7|20.6|20.75|20.5|20.35|20.5|20.5|20.52|20.65|20.09|19.91|19.82|19.64|19.8|20.07|19.8|19.37|19.08|19.14|19.01|18.69|18.76|18.8|18.93|18.52|18.72|18.69|18.65|18.91|19.27|18.25|18.08|18.29|18.39|18.34|18.36|18.32|18.56|18.34|18.5|18.43|18.35|18.35|18.35|18.65|18.7|18.61|18.67|18.54|18.55|18.41|18.43|18.36|18.55|18.66|19.2|19.25|19.04|19.1|19.05|18.5|18.84|18.87|18.48|18.44|18.44||18.91|18.83|18.94|18.21|18.5|18.56|18.46|18.86|19.42|19.31||19.16
05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|1312|1292|1173|1150|1191|1259|1210|1227|1232|1220|1250|1230|1229|1253|||1256|1256|1170|1164|1126|1090|1126|1130|1172|1130|1192|1108|1150|1122|1158|1230|1196|1150|1034|1070|1080|1196|1250|1260|1248|1242|1300|1310|1326|1388|1292|1440|1488|1466|1528|1520|1504|1438|1540|1576|1546|1496|1436|1368|1326|1418|1474|1588|1482|1502|1476|1426|1420|1392|1400|1432|1436|1390|1316|1410|1420|1300|1292|1308||1320|1304|1286|||1270|1200|1200|1156|1138|1142|1122|1058|1002|1032|1052|1076|1044|1006|923|890|840|856|859|830|823|811|823|860|839|821|773|756|755|750|754|747|736|774|792|773|734|735|697|702|679|649|710|691|734|716|724|776|750|695|702|713|700|717|700|717|725|685|660|652|590|557|576|557|552|545|560|555|534|588|563|532|520|525|520|512|491.5|487.5|503|461.5|494|522|546||559|556|568|550|562|561|543|565|559|543|518|515|507|512|519|505|473.5|469|457.5|467|442.5|428.5|468|454|479|450|465.5|488.5|536|547|548|571|578|579|630|617|616|595|610|607|576|572|538|541|534|513|519|516|549|510|529|544|552|564|545|517|506|508|490|522|578|566|526|522|490|492.5|495|477|466.5||427.5|435|473|471|471.5|429.5|410|449|469|423.5||415.5
05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|123.4|124.5|115.2|114.4|114.5|116.3|115.2|113.2|113.3|110.5|111.2|111.5|111|110|||115.9|102.5|102.6|105.1|106.3|104.6|105.3|104.4|106.8|105.9|108.1|107.5|106.3|102.8|103.2|104|102.2|103.5|101.3|100.7|103.6|105.4|105.9|107.7|105.9|106.7|110.2|109.2|111.3|113.1|111.3|113.7|113.4|114.3|113|110.9|108.6|114.8|115.4|115.6|116.3|116.5|120.4|119.2|117.3|119.6|117.3|118.4|117.4|118|119|116.5|116.3|122.3|125|123.9|122.4|121.3|122.3|125.1|123.7||126.8|125.8|||122.7|125.7|123|||122.7|123.7|120.8|122.1|121.5|120.7|121.1|119.8|118.3|115.4|116|116.3|115.8|117.4|114.2|112.8|114.2|113.8|112.8|110.9|111|109.1|107.9|107.2|102.6|102|100.8|101.5|99.6|100.1|100.4|98.15|100.3|100.7|101.1|99.9|97.35|94.85|94.05|91.9|93.45|98.1|99.8|107.9|98|96.3|98.05|99.6|97.85|101.6|103.9|105.7|104.8|101.1|100.5|101.6|102.4|102.5|103.2|105.5|105.7|103.7|102|99.7|98.85|99.45|99.3|98.4|99.2|98.35|97.6|96.75|96|97.05|97.85|97.6|97.9|98.25|97.6|97.65|102|101.1|98.3|88.5|88.75|88.4|88.15|86.2|85|84.7|84.15|84.25|84.65|83|85|83.55|84|82.95|84.85|84.85|85.2|85.4|84.85|83.2|82.6|83.45|84|84|83|86.7|86|85.65|85.65|87.65|90|90.35|86.8|87.75|86.5|86|86.15|86.8|85.9|86.05|86.5|87.9|87.85|88.2|88.9|86.8|88.3|87.45|85.2||86.3|87.5|86.35|82.75|83.75|82.3|86.5|84.65|85.65|85.75|84.55|84.75|82.85|82.95|82.7|82.25|81|83.4|83.75|82.9||82.3|82.15|82.3|81.5|82.55|83.6|86.3|85.85|84.5|82.95
05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP|77.7|78.4|78.1|79.8|79.8|80|79.1|79.7|81|81.9|81.7|80.7|80|79.1|||78.2|78.1|78.8|77.7|78|78.3|78|78|78.6|78.8|79.1|77.9|79.1|78.7|78.7|78.6|79.6|80.6|77.6|78.5|76|77.1|75|76.5|76|75.6|76|75.8|76.2|76.2|75.9|76.7|78.4|77.6|77.4|76.8|76.8|77.2|77.8|78.7|79.3|79|77.9|75.5|75.3|75|75.5|77.1|75.2|76.7|76.5|77.5|77.1|78.7|77.7|78.7|77.8|79.4|78.7|80.7|81.4|82|82.2|82.6|||80.9|81.7|79.2|||78.2|77.8|77.1|77.1|76.7|76.9|75.8|75.3|75.4|76.5|76.7|76.2|76.7|78.2|78|77.9|77.3|76|77|78|78.8|79.2|78|78.8|78|78.7|78|79|77.7|77|76.9|77.4|79.8|78.4|79.2|79.4|79.1|78|76.9|74.9|76.4|77.5|76.8|78.4|80.5|78.3|79|79.8|79.3|77.7|78.8|79|81.1|81.9|81.6|81.8|81.9|81.9|81.6|81.4|82.2|79|78.5|77|76.4|76|75.7|75.9|78.6|77.7|73.1|75|76.1|75.7|76|76|76|77.3|77.5|79|80.9|82.4|80.9|81|81.8|81.5|80.5|81|81.5|83|83|83.1|83.1|81.6|82.7|85.9|83|82.4|79.9|77.4|75|74.2|74|72.1|70.9|72.6|70.6|71|71.3|72.7|73.9|73|71.1|72|71.8|75|74.3|73.3|72.8|72.2|71.8|72.9|73|72.3|72.3|72.4|70.8|71|71.2|71.5|73.2|74|74|75|75|75.4|74.9|74.9|73.7|74.7|74.6|75.3|76|74.8|76.7|74|73.7||71.4|72|71.2|75|74.2|73.2||74.2|75.1|74.7|72.6|70|71|71.5|68.5|68.5|69.2
05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP|35.32|35.31|35.39|35.2|35.76|35.94|35.46|35.06|34.98|35.1|34.83|35.06|35.23|35.14|||35.24|34.65|35.21|35.22|34.7|34.7|34.89|34.67|34.84|34.22|34.68|35.27|34.73|34.39|33.53|33.37|32.95|32.32|32.32|32.08|32.47|32.82|33.08|33.46|33.13|33.7|33.83|33.97|34.57|34.51|34.38|34.82|34.59|34.64|35.34|35.88|36.2|36.04|35.97|35.75|35.4|35.33|34.88|35.2|35.21|35.5|36.11|36.5|37.3|36.96|37.18|36.45|35.25|35.1|34.76|34.76|34.59|34.37|34.48|34.77|35.4|35.26|34.76|35.31||34.95|35.01|34.84|||35.02|34.37|34.18|33.95|34.24|34.11|34.52|34.47|34.75|35.18|34.79|35.52|35.71|34.97|35.32|37.06|36.09|37.27|35.72|35.33|34.94|34.57|33.71|33.43|33.72|33.95|34.41|35.13|34.34|33.76|33.89|34.57|33.49|32.28|31.31|31.37|31.94|32.63|32.27|32.89|31.63|32.44|33.93|34.32|34.58|33.99|33.44|33.16|33.68|34.12|35.12|35.27|34.75|33.7|33.99|33.25|33.07|33.49|33.84|32.75|32.78|32.99|32.86|32.36|32.05|32.29|32.13|31.61|31.33|31.82|32.02|32.09|31.56|31.72|32.36|32.62|33.05|31.7|32.22|31.53|31.37|31.35|31.48||33.64|33.31|32.78|33.62|33.72|33.63|34.09|33.85|33.47|33.58|34.06|33.7|32.38|32.13|31.76|31.5|31.33|31.53|31.88|32.64|33.06|33.75|34.98|34.79|35.95|36.42|36.26|36.64|36.91|36.93|36.93|36.75|36.72|37.18|36.87|36.68|36.01|35.56|35.61|36.05|35.66|36.5|36.34|36.58|35.59|37.78|36.9|37.22|37.4|37.65|37.75|37.37|37.21|38.57|37.07|37.41|37.25|38.87|39.75|40.41|39.46|39.09|38.55|38.72|38.46|36.75|37.14|35.56|36.08||34.82|34.07|33.93|33.63|33.12|33.82|34.93|35.79|34.49|35.14||34.42
05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|497.276|489.883|490.869|479.435|478.45|464.256|461.299|446.711|443.162|441.388|450.85|440.994|421.28|398.215|||393.878|393.681|395.061|404.129|406.101|409.846|414.38|422.069|433.7|408.86|409.058|402.158|408.269|391.315|396.244|396.244|381.656|384.416|378.502|384.416|389.344|399.201|401.172|404.129|412.606|404.721|411.226|416.943|421.477|418.717|389.344|393.09|405.115|411.226|395.849|385.796|389.344|384.416|374.559|364.308|367.659|369.039|355.437|350.508|354.845|350.508|343.214|351.691|346.96|345.58|349.917|348.931|344.988|342.426|330.597|331.189|330.203|333.16|333.16|335.132|328.232|327.246|325.275|330.203||330.203|332.174|335.132|||335.132|335.132|339.074|343.017|337.103|353.662|335.132|334.294|332.174|327.246||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05761|569|/equities/metso|MSCI_EU_SMALLCAP|12|11.835|11.715|11.59|11.6|11.915|11.115|11.06|11.265|11.01|11.095|10.995|10.95|11.13|||10.945|10.83|10.505|10.28|10.385|10.285|10.345|10.33|10.345|10.08|10.365|10.295|10.54|10.78|10.785|10.85|10.525|10.705|10.75|10.12|10.175|10.43|10.345|10.665|10.24|10.395|10.19|10.245|10.35|10.4|10.55|10.565|10.735|10.8|10.88|10.99|11.11|11.2|11.46|11.355|11.22|11.4|10.94|10.82|10.63|10.635|10.755|10.755|10.6|10.705|10.635|10.65|10.635|10.73|10.565|10.6|10.885|11.255|11.3|11.37|11.255||10.89|11.065|||10.855|10.9|10.83|||10.785|10.895|10.84|11.155|10.945|11.105|10.94|10.75|10.675|10.715|10.9|11.09|10.945|10.9|10.795|10.825|10.935|10.82|10.93|10.87|10.86|10.98|10.7|10.27|10.12|10.14|10.085|10.14|10.135|10.185|9.986|10.145|10.58|10.39|10.805|10.35|10.46|10.645|11.495|11.46|11.37|11.52|11.5|11.6|11.65|11.61|11.65|11.82|11.91|11.935|11.525|11.54|11.68|11.57|11.58|11.55|11.6|11.525|11.7|11.5|11.555|11.75|11.5|11.49|11.5|11.6|11.575|11.54|11.765|11.7|11.7|11.64|11.58|11.6|11.6|11.67|11.6|11.545|11.525|11.5|11.48|11.405|11.44|11.37|11.385|11.48|11.45|11.53|11.435|11.5|11.525|11.55|11.49|11.6|11.84|11.99|12.17|12.115|12.15|12.01|12.035|11.96|12.165|12.24|12.16|12.1|12.1|12.11|12.07|12.115|12.15|12.05|12.11|12.2|12.14|11.92|11.795|11.91|8.658|8.664|8.766|9.244|8.932|8.68|8.84|8.91|8.0484|8.3547|8.3271|8.2967|8.4871|8.6637|8.2829||8.316|8.5616|8.8817|8.4016|8.2195|8.1919|8.8706|8.8651|8.9424|8.8927|8.592|8.5809|8.2747|8.2057|8.0484|8.145|8.0539|7.9629|7.6759|7.48||7.5711|7.3421|7.2014|6.7764|6.5447|6.7902|6.9972|7.1131|7.2869|6.862
05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP|170.4|169.4|167.4|168|170|168.9|170.4|164.9|163.5|161.5|164.7|163.9|160.7|161.7|||156.5|150.2|151.3|153.9|156.2|151.6|167.7|163.3|163.4|161.4|160.7|162.9|161.7|159.9|159.2|161.9|160|161.9|158.2|155|161|163.4|165|164.9|163.5|168.3|164.1|161.2|165.3|172|171.5|174.4|175|177|172.7|171.8|170.1|174.5|174.9|174.2|179.4|179.1|177.5|170.8|164.4|167.9|168.5|176.8|181|179.6|161.8|161.2|160.4|162.6|164.7|167.4|162.7|163.5|167.8|169.4|167.3|173.5|179.8|180.7||182|183.5|179|||174.9|175.1|172.2|169|171.4|173.9|170|168|168|173.2|165.1|164.1|161.2|163.1|158.7|155.7|150.8|151.7|137.7|136.3|136.5|136.7|135.5|132.7|135.9|133|127.2|126.8|130|130.1|126.5|130|132|131.4|130|129.5|128.9|122.5|120|125.8|127.5|127|128|131.8|132.5|128.4|127.3|120|120|119.8|114.3|116|119.8|118.7|118.3|125.5|126|131.6|127|128.9|129.2|131|132|131.8|128.4|125.6|130|129|138|141|145.6|147.9|149.5|148.4|146.6|149.2|145.7|145.8|145|142.6|143|150|150.3||152|152.3|152.8|153.2|152.8|150.8|149.3|147.2|147|145.9|143.6|147|143.8|143.9|139.4|138.1|133.4|131.9|130.3|134.2|133|128.5|127.2|125.5|125.4|125.8|129|123.6|123.4|120|120|120|122.5|117.7|121.7|123.9|122.7|124.1|126.9|126.9|126.6|126.4|122.2|123.1|121.2|123.1|122|129.8|132.6|131|132|130|131.9|129.7|125|121.9|123.5|126.9|127.5|127.3|136.1|134.4|133.1|130.9|134|131.2|137.5|133.8|136.9||135.8|139.4|136|137.5|137|125.7|124.7|132.5|130.5|130.7||129
05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP|75|73.5|73.05|71.4|75|75|75.5|74.55|84.8|84.1|82.8|84.7|82.9|82.25|||81.05|79.3|79.7|79|80.4|79|81|81.4|84.2|87.6|87|84|82.2|79.8|79.3|79.4|81.3|80|77.7|77.9|78.2|79.2|80.2|80.2|79.7|78.4|76.5|75.9|76.1|76|77.1|77.4|80|80|78|77.7|78.6|77.3|80|79|81.5|83|81.7|82.3|79.5|79.6|80|79.3|74.6|77.2|74.6|77|76.2|78.7|78.7|80.5|75.5|76.4|77.6|78.2|79.7|80.3|77.6|74.4||75.6|74.8|76.1|||74|73.4|72.5|72.3|77.1|76.1|79.7|73.6|92.2|90.5|93.4|94.7|93.9|93.5|96.1|91.6|84.4|86.8|80|81.2|82.2|82.3|81.3|79.2|78|77|77.5|78.1|75.9|74.8|76|79.3|73.9|67.7|66|64.5|62.6|62|61.4|61.7|62.8|63.5|65.8|65|64.1|64.8|64.7|64.7|65.2|65.5|65.3|65|64.3|65|64|62.9|63|62|62.6|58.7|58.4|58.4|61|59.9|57|55.8|60.1|61.1|62|66.1|60.4|60.7|61|61|60.1|60.1|59.8|60.9|61|57.6|58.4|58.2|59.7||57|56.3|56.5|56|57.1|58|56.9|58.5|58.2|59.5|60.7|59.9|60|60|57|54.1|56.4|55.9|56.9|54.6|53.8|53.5|55.3|56|57|59.4|64|62.2|63.4|62.5|61.4|62.2|61.5|63.6|63.6|61.1|59.8|60.3|60.8|62.7|62.5|62|62|62.5|62.5|60.8|59.6|64|66.7|67|67.8|63.2|64.8|61|57.5|56.3|52.3|54.9|53.3|56|53.2|48.5|47.05|44.35|38.4|34|35.7|35|35.8||36.7|36.65|37.15|37.35|36.35||39.15|40.6|40|||38.05
05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP|||||||24.44||||23.48|||23.2|22.3|||||||||||||22.95||21.54|||||22|||22.01|||20.5|21.77||21.65|22.25||||||||||||23.18||||||||||||23.36|||||||23.56|||||||||||||||||21.78||||||||||||||||||||19.56||||||||||||18.18|||||||||||17.44||||||||||||||17.2|||||||||||||||||||||||||||||||||16.94||||||16.68|||||18.2|17.35||||||||||||||13.63|13.67|||||||||||||13.19|||||||||||||||||||12.47||||||11.03||||
05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|||22.89|22.89|||22.89|22.89|22.89|22.89|22.89|18.14|22.89|22.89|22.89|22.89|22.89|22.89|18.2|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|16.02|22.89|22.89|22.89|22.89||22.89|22.89|16.75|22.89|22.89|18.12|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|||22.89|22.89||17.62|22.89|16.66|22.89|22.89|22.89||22.89||22.89|22.89|22.89|22.89|22.89||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89||||22.3071|22.5143|22.05|22.1428|22.6428|23.05|22.8714|22.75|23.3643|23.8285|23.6857|22.6143|23.0928|22.8571|23.55|23.0643|23.8643|24.1214|23.4214|23.5643|22.9285|22.2571|22.3928|23.0857|21.8143|20.8143||20.1643|20.2857|20.2928|20.3643|20.1357|19.8786|19.8786|20.4571|20.9357|20.6214||20.7286
05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP|7.61|7.61|7.6|7.51|7.62|7.47|7.47|7.5|7.29|7.38|7.42|7.41|7.68|7.74|||7.49|7.54|7.55|7.62|7.59|7.48|7.67|7.61|7.65|7.77|7.92|7.91|7.91|7.75|7.6|7.58|7.69|7.69|7.62|7.46|7.53|7.45|7.51|7.51|7.25|7.56|7.66|7.56|7.5|7.49|7.3|7.48|7.71|7.59|7.29|7.28|7.4|7.41|7.52|7.51|7.5|7.48|7.43|7.38|7.24|7.24|7.21|7.13|7.01|7.26|7.39|7.29|7.33|7.32|7.18|7.45|7.39|7.13|7.09|7|6.94|7.08|6.92|6.84||7|7.09|7.04|||6.86|6.97|6.82|6.64|6.94|6.98|6.7|6.65|6.81|6.81|7.01|7.09|7.09|7.25|7.13|6.86|6.85|6.77|6.74|6.82|6.83|6.91|6.91|6.68|6.76|6.83|6.92|6.71|6.74|6.71|6.61|6.56|6.36|5.99|5.59|5.51|5.45|5.22|5.16|5.13|5.17|5.44|5.75|5.94|6.12|6.09|6.13|6.16|6.08|5.96|6.02|6.14|6.09|6.21|6.25|6.12|6.04|6.12|5.92|5.87|6.03|6.09|6.13|6.26|6|5.99|6.05|6.21|6.33|6.69|6.72|6.81|6.86|6.79|6.67|6.61|6.55|6.32|6.32|6.21|6.09|6.08|6.12||6.17|6.2|6.29|6.29|6.36|6.25|6.31|6.34|6.38|6.38|6.39|6.48|6.55|6.52|6.25|6.33|6.43|6.47|6.46|6.57|6.38|6.34|6.58|6.58|6.63|6.79|6.69|6.68|7.02|6.92|6.88|7|7.17|6.78|6.98|6.92|6.93|7.08|7.2|7.26|6.99|7.08|7.03|6.96|7.01|7.04|6.95|6.96|7|7.04|7.19|7.24|7.41|7.4|7.3|7.3|7.53|7.82|8.05|8.22|8.15|7.87|7.91|7.48|7.14|6.98|7.18|7.24|7.23||6.88|6.73|6.86|6.91|7.16|6.92|6.89|7.04|7.27|7.64||7.62
05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|3.91||3.84|3.99|4|3.96|3.96|4.02|4.16|4.1|4.09|4.12|4.19|4.21||||4.17|4.21||4.18|4.19|4.15|4.15|4.2|4.28|4.32|4.32|4.3|4.3|4.3|4.39||4.26|4.07|3.83||3.95|||3.95||4.09|4.12||3.76|3.71|||3.82||3.87|3.88|3.77|3.8||3.65||3.55|3.5|3.51|3.48|3.41|3.44|3.35|3.41|3.57|3.65||3.59||3.6||3.62|3.59||3.6|||3.61|||3.62|3.65|||||3.47||3.57|3.71|||3.72||3.68|3.69|||||3.71|3.7|3.69||3.87||3.96|3.92|3.9||3.91||||3.67|3.67|3.72|3.7|3.07|3.06||||2.98|2.98|||||3.14|||||3.22||3.23|3.26|3.21|3.21|3.18|3.27|3.14||3.23||3.29|3.33|3.31|3.35||3.38|||3.6||3.53|||3.61||3.54||3.55||3.55||||3.56||3.6|||3.58|3.62|3.61||3.73|3.81||3.77||3.64|3.6|3.62|3.62|3.49|3.52|3.45|3.45||3.49|3.53|3.51||3.63|3.59|3.68|3.7|3.72||3.97|3.96||4.12|4.19|||4.12|4.05|||||3.97||4.08|4.07|4.12||4.15|4.14|4.12|4.22||4.26|4.38||||4.28|||4.05|4.08|4.02|||||4.08|4|3.95||||||3.95
05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|59.2|57|55.35|55.65|55.9|56.05|56.4|56.1|56.2|53.6|53.75|53.25|52.15|52.15|||51.5|50.6|50.6|51.1|51.7|51.5|52.7|54.6|54.2|54.8|54.7|53.5|54.7|53.8|53.4|54.2|52.9|51.7|50.4|50.8|51.9|53.4|53.5|52.9|51.4|55.1|54.8|54.6|57.2|54.9|55.4|56.1|56.6|58.6|59.9|53|53|52.8|52.8|52.5|53.3|52.1|51.6|52.3|50.3|48.8|49.6|50.5|50.6|49.9|49.9|50.5|50.4|49.5|48.85|50.5|49.55|49.5|48.7|48.4|49.5||49.85|49.8|||50.3|50.5|50.5|||49.75|50.1|48|48.65|44.9|43.15|42.45|43.95|42.2|42.15|40.55|41.3|40.6|40.9|41.25|41.4|41.7|43.9|41.1|41|40.6|41.05|41.15|40.15|39.9|40|39.45|39.25|39.5|38.4|38.7|37|37.65|37.6|39.3|36.8|36.25|35.3|35.15|34.65|33.9|34.8|35.4|36.85|38.05|39.7|39.45|39.95|40.7|39.75|40.7|39.1|39|38|38|37.65|39.2|40|40|40.4|38.8|39.2|38.3|37.95|38.05|37.9|37.15|36.45|36.9|36.3|36|36.45|35.65|35.75|36.55|34.9|34.75|34.3|33.95|35.1|35.4|34.8|34|34|34.05|34.2|34.25|34.7|34.4|34.65|35.5|35.5|35.5|34.95|35|35.1|35.2|33.65|32.75|33.5|27.55|28.3|28.2|28|27.95|28.45|28|28.1|28.1|28.15|28|28|28.1|28.05|27.95|28.25|27.85|28.1|28|28.35|28.1|28.4|28.45|28.35|28.4|28.2|28.15|28.2|28.5|28.4|28.15|28.9|29||28.9|28.2|27.75|26.7|26.05|25.7|25.65|25.9|26.55|26.8|27.15|27.1|26.55|26.35|25.6|26.7|26.5|27.05|26.6|26||26.15|26.15|25.45|25.15|24.5|24.4|25.6|25.55|25.3|25.2
05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|9.795|9.72|9.805|9.69|9.815|9.825|9.6|9.4|9.42|9.48|9.6|9.585|9.465|9.325|||9.44|9.29|9.5|9.43|9.555|9.35|9.478|9.478|9.473|9.625|9.473|9.07|9.168|9.247|9.188|9.36|9.188|9.375|9.34|9.035|9.158|9.33|9.193|9.188|9.075|9.163|9.144|8.952|8.893|9.109|9.035|9.055|9.404|9.684|9.502|9.438|9.114|9.021|8.947|8.755|8.839|8.858|8.795|8.75|8.726|8.74|8.799|9.045|9.099|9.365|9.438|9.089|8.952|8.962|8.632|8.75|8.804|8.618|8.588|8.691|8.652||8.347|8.544|||8.475|8.47|8.342|||8.386|8.396|8.357|8.578|8.534|8.17|8.131|8.008|8.092|8.082|8.278|8.195|7.974|7.915|8.062|7.939|7.821|7.413|7.541|7.467|7.354|7.32|7.276|7.226|7.271|7.408|7.315|7.133|7.01|7.005|6.981|6.981|6.971|7.01|7.089|7.108|6.912|6.823|7.084|6.843|6.671|6.818|6.912|7.123|7.128|7.295|7.266|7.497|7.541|7.492|7.57|7.448|7.62|7.511|7.03|7.123|7.128|7.187|7.118|7.049|6.926|6.956|7.04|6.838|6.867|6.863|6.853|6.823|6.981|6.941|6.951|6.725|6.686|6.695|6.725|6.784|6.627|6.676|6.617|6.592|6.681|6.686|6.7|6.681|6.745|6.774|6.646|6.681|6.573|6.582|6.587|6.587|6.612|6.558|6.548|6.587|6.558|6.455|6.425|6.381|6.499|6.533|6.612|6.504|6.44|6.243|6.184|6.209|6.184|6.125|6.027|5.997|5.894|5.933|5.855|5.825|5.796|5.84|5.766|5.811|5.904|5.884|6.042|5.973|6.056|5.997|5.919|5.894|5.884|5.865|6.037|6.096|6.135||6.169|6.219|6.238|5.899|5.909|6.017|6.089|6.075|6.065|6.123|6.166|6.065|6.18|6.224|6.166|6.152|6.233|5.998|5.983|5.959||6.017|5.935|5.868|5.599|5.599|5.815|5.993|6.007|6.104|5.988
05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP|15.14|15.12|14.58|14.64|14.8|14.82|14.74|14.76|14.84|14.8|14.96|14.82|14.8|14.84|||14.4|14.12|14.16|14.12|14|14.18|14.62|14.52|14.48|14.24|14.16|13.8|13.72|13.76|13.74|13.82|13.82|13.9|13.7|13.62|13.88|13.9|13.94|13.82|13.5|13.42|13.32|13.46|13.44|13.48|13.54|13.72|13.76|13.5|13.72|13.7|13.4|13.34|13.4|13.24|13.24|13.08|13.12|13.06|12.66|12.62|12.78|12.84|12.98|13.2|13.2|13.24|13.18|13.34|13.5|13.6|13.62|13.8|13.8|14.24|14.12|13.86|13.64|13.66||13.88|13.72|13.68|13.38||13.6|13.42|13.18|13.06|13.38|13.18|12.46|12.46|12.46|12.42|12.7|13.32|13.6|13.72|14|14.08|14.1|14.48|14.46|14.5|14.5|14.5|14.52|14.5|14.44|14.3|14.3|14.32|14.26|14|13.92|13.56|13.54|14.18|13.74|13.6|13.4|13.04|13.14|13.3|13.06|13|13.24|13.6|13.9|13.64|14.34|14.48|14.78|14.54|14.3|14.68|14.6|14.92|14.7|14.58|14.3|14.6|14.76|14.8|14.4|14.54|14.56|14.76|14.3|14.28|14.44|14.36|14.56|14.8|15.22|15.16|15.34|15.5|15.34|15.4|15.54|15.38|15.36|15.42|15.94|15.26|14.88|15.04|15.28|15.22|15.22|14.9|15.12|14.9|15.16|15.18|15.38|15.52|15.7|15.68|15.7|15.62|15.3|15.3|15.5|15.6|15.4|15.42|15.68|15.38|15.42|15.16|15.18|15.2|15.3|15.46|15.52|15.44|15.5|15.42|15.48|15.36|15.28|15.24|15.28|15.2|15.22|15.22|15.46|15.26|15.24|15.16|15.08|14.8|14.54|14.76|15.16|15.06|14.78|14.16|13.98|14.1|13.74|14.02|13.94|14.44|14.56|15.04|15.34|14.92|14.54|14.48|14.48|14.22|14.16|14.08|13.96|13.82|13.58|13.84|13.6|13.92|13.78|13.36|13.08|13.64|13.64|14|14.04|14
05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|909|888|891.1|895|885|883.8|867.6|864.7|875|848|854.9|854.9|854.8|854.9|||847.4|820|812|820|819|810|801.2|814.2|818|810|823.5|824.8|820|776|770|779|779|770|765|772.3|776.6|792|785|782|780|800|800|800||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP|10.73||10.72|10.62|11.4|11.15|10.81|10.58|10.87|10.83|10.21|9.96|10.42|10.42|||10.08|9.91|9.99|9.76|9.84|9.62|9.69|9.49|9.72|10.12|10.16||10.27||10.21|10.44||9.9|9.82|9.76|9.86|9.52|9.38||9.06|9.22|9.44|9.36|9.62|9.71|9.69|9.67|9.72||9.74|9.83|9.75|9.23|9.22|8.93|9.21|9.18|8.96|8.99|8.41|8.54|8.36|8.54|8.37|8.45|8.65|8.62|8.49|8.56|8.78|8.97|8.95|8.88|8.91|8.98|8.88|9.05|9.29|9.23||||9.34||||9.06|8.99||9.27|9.29|||9.21|9.05|9.26||||9.29|9.27||9.07|||9.05|9.11|9.16|8.93|8.86|8.9|9.46|9.41|9.58|8.34|8.06|7.99|7.96|8.1|6.93||6.78|6.62||6.33|5.92||5.96||6.29|6.34|6.46|6.59|||6.63|7.02|7.12|||7.29|7.05|||7.16||7.33|7.24|7.31|7.01||7.25|7.36|7.61|8.04|8.12|8.17|8.3|8.09||7.79|8.71|8.61||8.41|8.35|7.83||||||7.4||||7.21||||7.43|7.45|7.5|||7.12|7.26|7.14|7.05|7.29|7.24||||7.37|7.53||7.75||7.49|7.51|7.63|7.41|7.49||||7.25|7.43|7.09|7.27|7.23|7.38||7.58|7.52|7.49|7.8|7.7|7.84|7.95|7.91||7.8|7.97|8.09||8.37|8.52|8.27|8.11|8.11|7.85||7.42|7.5|7.14|7|||||6.85|||6.84|6.94|7.39|7.2||6.84
05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|24.57|23.96|23.88|23.49|23.61|23.5|23.42|23.16|22.77|23.05|23.16|23.37|23.82|24.16|||24.07|24.05|24.23|24.27|24.7|24.32|25.57|25.61|25.91|26.36|26.57|26.38|25.96|25.82|25.81|25.49|25.09|25.32|25.12|24.62|24.36|23.95|23.71|23.68|23.46|24.01|23.91|23.68|23.77|24.18|23.32|23.48|23.61|22.79|21.33|21.32|20.68|21.39|22.32|21.09|20.92|20.67|20.18|20.1|20.07|20.03|20.11|20.14|20.18|20.35|20.93|20.44|20.05|20.04|20.53|20.82|21.06|21.07|21.01|21.2|21.62|21.84|21.18|21.19|||20.65|20.65||||20.34|20.1|20.23|21.02|20.36|20.34|20.23|20.4|20.14|20.88|21.01|20.34|20.46|20.71|20.5|20|19.86|19.8|19.75|19.44|19.41|19.02|19.06|19.29|19.23|19.25|19.4|19.65|19.5|19.55|18.76|18.43|18.58|17.98|18.5|18.49|18.62|18.74|17.84|18.1|18.23|18.19|18.85|19.2|19.05|19.22|19.57|19.9|20.16|19.9|20.38|20.8|20.68|20.31|20.49|19.54|18.99|19.41|18.63|19|18.91|18.89|18.93|18.81|18.77|19.02|18.26|17.55|24.5|23.88|23.77|23.25|23.32|23.32|23.04|23.12|22.84|23.15|22.98|23.26|23.93|23.86||24.16|24.54|24.73|24.5|24.66|24|24.36|24.69|24.57|24.75|25.5|26.93|25.28|24.77|23.9|23.89|23.48|23.51|23.5|23.11|22.5|22.52|22.61|22.25|22.55|23.06|23.63|23.88|23.93|24.11|23.83|23.99|23.9|23.94|23.79|23.97|23.76|23.8|23.86|24.02|23.55|23.55|23.14|23.25|22.7|23.3|23.35|23.32|23.71|23.59|23.79|23.73|23.7|23.7|23.07|23.24|23.27|24.09|24.25|24.56|24.93|24.5|24.23|23.75||23.2|23.43|23.52|23.37||22.95|23.02|23|23.2|23.5|22.96|22.98|22.22|21.33|20.82||20.54
05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|7.175|7.08|6.83|6.75|6.835|7|6.84|6.83|6.775|6.59|6.555|6.52|6.65|6.525|||6.285|6.27|6.44|6.44|6.5|6.48|6.47|6.51|6.39|6.43|6.41|6.38|6.43|6.51|6.31|6.14|6.2|5.79|5.55|5.56|5.52|5.56|5.56|5.58|5.44|5.49|5.49|5.45|5.52|5.55|5.61|5.46|5.63|5.7|5.68|5.6|5.2|4.93|4.9|4.895|4.85|4.72|4.6|4.6|4.545|4.525|4.58|4.605|4.47|4.55|4.65|4.705|4.68|4.68|4.67|4.725|4.705|4.68|4.855|4.695|4.735|4.76|4.685|4.79|||4.94|4.85|4.71|||4.6|4.53|4.5|4.655|4.64|4.555|4.44|4.645|4.51|4.47|4.485|4.56|4.535|4.555|4.505|4.525|4.51|4.6|4.73|4.765|4.77|4.615|4.645|4.595|4.55|4.63|4.555|4.5|4.365|4.38|4.55|4.49|4.315|4.22|4.17|4.025|3.9|3.92|3.955|3.97|3.975|4.18|4.165|4.26|4.31|4.35|4.4|4.42|4.46|4.46|4.67|4.68|4.815|4.81|4.845|4.935|5.05|4.89|4.86|4.79|4.805|4.745|4.78|4.79|4.765|4.765|4.755|4.76|4.82|4.765|4.65|4.63|4.64|4.63|4.625|4.625|4.515|4.585|4.525|4.555|4.66|4.595|4.655|4.74|4.65|4.63|4.63|4.64|4.645|4.58|4.65|4.615|4.685|4.75|4.77|4.755|4.77|4.8|4.79|4.8|4.9|4.865|4.805|4.815|4.82|4.84|4.885|4.89|4.915|5|5.06|5|4.995|5.01|5.04|4.97|4.925|5.03|5.15|5.14|5.13|5.1|5.15|5.19|5.17|5.06|5.06|4.995|4.95|4.765|4.76|4.87|4.765|4.84|4.84|4.82|4.8|4.7|4.725|4.795|5|5|5.12|5.16|5.12|5.11|5.08|5.34|5.34|5.17|5.22|5.17|5.05|5.01|4.925|4.95|5.1|5.12|4.89|4.845|5.02|4.75|4.81|4.825|4.52
05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|259.17|254.679|250.937|251.311|261.603|264.035|271.146|270.023|272.082|279.941|277.696|282.187|277.508|274.327|||260.106|262.913|267.123|264.784|262.445|267.123|266.187|262.445|274.608|264.316|273.205|274.14|276.947|275.544|280.69|277.883|281.625|280.69|271.801|267.123|265.252|259.17|248.878|249.814|240.925|247.007|243.732|254.492|232.972|220.809|224.552|227.826|229.698|229.698|221.745|219.874|223.616|234.376|236.247|238.586|220.809|223.148|219.874|215.195|216.131|218.47|216.599|220.809|216.599|218.938|222.68|225.019|218.938|217.534|218.938|224.552|223.616|232.972|226.891|230.633|225.019|214.26|210.517|210.985||212.856|215.663|214.26|||202.097|201.161|197.418|198.354|209.582|211.453|210.985|209.582|208.646|210.985|214.728|212.388|213.792|227.359|228.294|223.616|223.616|213.792|205.839|206.775|210.985|211.453|206.307|203.5|198.354|197.418|197.418|192.74|192.272|175.712|179.454|179.454|173.653|166.168|140.345|142.777|142.777|135.667|142.029|151.385|152.134|149.701|158.496|160.367|163.736|166.917|168.04|165.794|163.736|165.981|166.355|169.911|170.285|175.899|180.203|180.764|179.828|187.126|184.32|180.951|180.39|183.384|180.39|185.255|183.01|174.589|182.261|182.261|180.764|195.079|206.775|210.517|206.775|202.097|201.161|201.161|201.161|201.161|191.805|187.594|192.74|194.144|189.465||200.225|197.886|198.354|195.547|200.693|195.547|198.354|201.161|201.629|207.71|211.453|211.921|218.002|211.921|205.371|207.71|206.775|214.728|218.47|218.938|216.599|220.809|221.745|217.067|214.728|215.663|220.809|219.874|223.148|219.874|221.277|221.745|225.487|220.809|221.277|225.487|223.616|214.26|215.195|212.856|211.453|213.324|212.388|215.195|214.26|215.663|215.663|215.1954|224.5517|219.8735|221.7448|215.6632|205.839|207.7103|200.6931|201.6287|197.4184|203.5|210.0494|218.9379|213.3241|191.8046|193.208|185.4423|180.9512|180.0156|185.4423|184.5066|181.3255||167.4781|168.4138|175.8988|174.0276|174.7761|166.1682|162.2386|168.9751|170.6593|174.4018||176.8344
05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP|502|491|483.4|504.5|521|547.5|523.5|492|505|482|480.6|466|478.2|451.8|||393.6|375.5|373|371|389|374|374|394|388.5|407.5|409|409|407|414|434.5|435|426|394.5|375|369.5|380.5|390|400|409|366|364.5|296.5|298.5|312|302|305.5|312|319.5|323.5|299.5|289|267|270|267|274|266.5|270|269.5|278.5|274.5|272.5|285|289.5|261|259.5|256.5|260.5|245|243|236.5|242|242.5|241|240|250|255||254.5|252.5|||234.5|229|230|||227|218|214|210|213|202|203|203.5|198|203|201.5|207.5|200.5|203.5|205|196.2|193|193.4|190.4|189.6|182.4|184.4|187.8|183|181.8|182.4|178.4|181.6|183|179.6|175|177|186|186.2|181.4|181.4|177.4|184.2|180|175|184|195.8|191.6|198.8|200|201.5|204.5|210.5|205|205|205|205|207|207|206|203.5|201|204|209|206.5|204|188.8|188.6|185.8|185.2|174.6|176|171.4|178.2|177.6|187|174|166.4|159|160.8|162.2|155|160.2|159|166|166.6|162.4|165|161|159|160.8|160.2|162|159|165.4|162.8|163.8|164.4|159.4|159.8|157|156.4|156.8|156.8|152.8|147.6|149.6|149.6|147.2|148.4|149.6|145|146|150.8|160.8|166.2|171.8|171.6|174|174.8|170.2|160.2|156.8|145|142|130|128.4|135.6|133|125.6|117.4|119.6|122.4|122|126|115.6|121|127||131.2|133.2|129|130.2|133|136.2|136|132.8|133|139|139|140|137|140|143.8|143|145.6|147|142.8|137||134.8|128|128.2|123|126.6|123.6|128|130|130.8|129.6
05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP|157.6|157|154.95|155.9|158.15|158.3|157|153.6|152.65|153.9|153.4|153.2|153.6|151|||148.4|148.4|149.1|150.7|152.05|151.2|151.85|149.1|147.6|149.85|148.7|150.1|153.65|150.7|149.45|150.3|149.8|149.3|146.3|144.05|145.55|144.2|142.6|142.95|141.35|141.45|141|140.75|141.3|141.25|139.1|140.3|142.3|142.45|138.6|139.1|138.4|139.8|140.8|141.7|142.85|143.4|143.2|140.2|139.65|142.1|149.75|153.2|153.25|157.2|158.65|158.95|159.7|156.6|155.6|155.85|152.8|150.1|152.45|153.2|151.95|151.3|151.3|151.3|||150|151.8||||149.25|149.2|150.25|153.45|155.95|157.45|157.45|158.65|157.75|156.25|153.8|153.05|151.4|151.7|150.65|149.95|150.8|149.25|152.15|152.25|152.6|154.8|152.65|150.3|152.8|150.45|149.2|152.65|152.8|158.55|156.9|152.75|150.65|146.85|152.6|151.15|147.45|144.7|141.25|141.25|142.65|147.75|147.9|153.35|151.1|155.3|159|157.35|156.35|155.4|159.2|158.1|157|159.3|157.6|156.3|161.05|162.85|160.65|162.55|163.75|161.55|162.9|162.7|161.55|164.7|168.8|166.7|175.05|175.2|172.4|172.85|169.75|167|164.6|160.45|157.5|157.05|155.2|156.15|156.7|155.6||156.1|157.1|158.25|158.9|161.55|157.3|158.25|156.5|156.8|162.2|157.3|159.25|158.55|160.3|157.9|154.4|152.1|152.7|152.75|153.3|152.6|151.75|152.15|151.85|154.9|155.2|157.95|159.55|156.1|156.5|156.6|163.4|164.65|161.3|162.05|160.7|158.95|163.1|158.5|158.7|157.05|155.8|152|151|147.8|146.3|145.4|145.7|149.75|148.9||150.6|146.5|147.6|143.9|141.8|142.95|157|158.65|163.15|162.65|159.95|158.6|153|149.5|148.75|150.8|148.85|143.55||140.25||140.8|140.8|140.15|135.65|135.6|141.4|142.5|143.75||149.15
05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|24.2566|24.2763|23.4868|23.2303|23.1316|23.6053|21.5526|21.3158|21.4934|21.1579|21.4145|22.0855|21.9671|22.2237|||22.3421|22.0263|22.4408|21.8882|21.671|21.4934|21.0987|21.9671|22.421|22.421|22.4013|22.3026|22.4013|22.046|22.2039|22.5789|22.9737|22.7171|22.796|22.2632|22.1645|22.2632|22.0658|22.2829|22.4605|22.2632|21.9474|22.3026|22.8158|23.0132|22.9342|22.7566|23.1513|23.0921|23.2697|23.1316|22.875|23.0921|23.0526|22.8355|22.8553|22.6579|21.9079|21.6316|21.4342|21.2171|20.7237|21.1184|20.4671|21.2763|21.7105|21.8684|21.4539|21.671|21.1579|21.9276|21.6908|22.046|21.4737|21.4737|21.75|21.2566|21.0197|21.4539||21.7697|21.9671|21.8487|21.5132||21.3158|21.375|21.0987|21.1184|21.1579|21.0987|20.6053|20.5263|20.2105|19.648|19.9934|20.1908|20.0526|20.25|20.3092|20.6053|20.546|20.4671|20.2895|20.8816|20.4474|20.6447|20.5855|20.0526|19.9145|19.7171|19.7368|19.5691|19.5|18.9375|18.9868|18.9474|18.3553|18.2961|16.6382|16.9046|16.8355|16.9934|16.5592|16.5789|16.2237|15.7204|16.1743|17.2401|17.2993|17.1414|16.9737|16.7961|16.8257|16.7664|16.1842|15.9967|15.9375|16.3421|16.1645|16.3914|16.5|16.66|16.42|15.86|15.83|16.13|15.07|15.36|14.78|14.65|14.72|14.73|14.39|14.69|15.16|14.69|14.68|14.83|14.59|14.51|14.5|14.82|15.05|15.4|14.94|14.85|14.52|14.5|14.88|14.62|14.39|14.38|14.61|14.27|14.41|14.8|14.95|14.93|15.12|15.29|15.18|15.33|14.58|14.1|14.34|14.63|14.25|13.95|13.49|13.77|14.07|14.29|14.41|15.63|15.81|15.44|15.73|15.56|15.59|15.67|15.67|15.13|15.52|15.14|15.05|15.21|15.85|15.96|15.42|15.31|15.16|15.62|16.37|16.1|15.95|15.8|15.96|15.8|15.81|16.19|16.63|16.49|16.36|16.19|16.04|16.97|17.41|18|17.82|17.52|17.7|17.09|16.47|16.21|16.98|17.38|15.89|15.23|14.56|14.46|14.61|15.35|14.31|13.65|13.62|13.91|14.33|14.8|14.95|14.76
05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|4.2|4.242|4.244|4.311|4.441|4.436|4.386|4.438|4.448|4.444|4.4|4.46|4.48|4.475|||4.497|4.392|4.43|4.458|4.488|4.45|4.456|4.468|4.5|4.414|4.482|4.522|4.518|4.51|4.356|4.338|4.394|4.232|4.18|4.124|4.178|4.164|4.184|4.182|3.978|3.986|4.022|3.972|4.06|3.986|3.976|4.062|4.174|4.244|4.25|4.204|4.204|4.29|4.3|4.196|4.24|4.124|4|3.948|3.836|3.886|3.852|3.934|3.876|3.916|4.004|4.1|4.086|4.064|4.058|4.092|4.142|4.22|4.16|4.114|4.08|4.034|3.904|3.926|||3.882|3.93|3.956|||3.974|3.894|3.866|3.906|3.912|3.682|3.598|3.598|3.554|3.63|3.586|3.628|3.58|3.606|3.614|3.632|3.732|3.672|3.734|3.728|3.774|3.778|3.788|3.832|3.616|3.716|3.692|3.672|3.56|3.48|3.528|3.59|3.54|3.374|3.576|3.496|3.406|3.35|3.21|3.136|3.2|3.414|3.426|3.528|3.568|3.676|3.596|3.558|3.348|3.422|3.442|3.4|3.532|3.616|3.454|3.446|3.534|3.424|3.29|3.384|3.35|3.42|3.498|3.43|3.44|3.418|3.486|3.536|3.664|3.756|3.666|3.676|3.69|3.718|3.756|3.728|3.712|3.784|3.654|3.704|3.78|3.744|3.686|3.756|3.72|3.788|3.768|3.8|3.726|3.746|3.838|3.796|3.852|3.89|3.95|3.942|4.01|3.954|3.906|3.894|3.918|3.862|3.864|3.808|3.73|3.95|3.97|4.048|4.084|4.19|4.106|3.988|4|3.998|4.046|4.052|4.036|4.032|3.966|3.952|4.086|4.12|4.104|4.054|3.976|3.874|3.828|3.87|3.904|3.912|3.838|3.962|3.878|3.906|4.004|4.064|4.058|3.982|3.974|3.972|4.25|4.25|4.29|4.334|4.026|3.882|3.892|3.878|3.8|3.8|3.732|3.69|3.48|3.322|3.38|3.372|3.4|3.362|3.328|3.244|3.338|3.38|3.462|3.4|3.29
05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP|30.28|30.24|30.16|29.68|31.4|31.8|29.8|29.8|25.68|25.28|24.44|24.44|24.12|24.12|||22.6|22.2|21.2|21.32|21.12|20.88|20.68|20.72|20.76|20.52|20.6|21.16|21.2|20.88|21.04|21.64|21.76|21.56|22.04|19.72|20.16|20.8|20.44|20.52|20.8|21.36|21.76|19.58|19.7|19.8|19.48|19.7|20.32|20.36|20.32|20.92|20.28|20.4|20.6|20.44|20.68|20|19.8|19.46|19.72|19.8|20|20.36|20.04|19.64|19.6|19.84|19.18|19.18|18.5|17.82|15.7|15.8|15.9|15.72|15.94||15.4|15.62|||15.28|14.84|14.76|||14.82|14.58|14.32|14.6|14.14|13.82|13.48|13.42|13.08|13.1|13.34|13.28|13.04|13.28|12.94|13.5|13.8|13.1|13.16|13.2|13.32|12.48|12.56|12.58|12.48|12.5|12.52|12.5|12.66|12.72|12.74|12.8|12.84|12.64|12.8|12.26|12.2|11.86|11.44|11.42|11.68|12.44|12.3|12.34|12.26|12.16|12.48|12.46|12.7|12.8|12.78|13|12.58|12.7|12.66|12.56|12.8|12.6|12.52|12.78|12.76|12.3|12.48|12.22|12.18|12.02|12.24|12.28|12.74|12.7|12.58|12.44|12.38|12.54|12.64|12.88|12.8|12.78|12.6|13.04|13.4|13.54|13.62|13.54|13.3|13.2|13.1|13.1|13.16|13.24|13.18|13.14|13.18|12.9|12.82|12.58|12.8|12.42|11.98|11.92|11.9|11.78|11.6|11.24|11.12|11.3|11.4|11.7|11.28|10.94|11.06|11.2|10.74|10.8|10.76|11|11.18|11.2|11|10.24|10.36|10.34|10.48|10.48|10.5|10.5|10.56|10.62|10.86|10.88|10.94|11.26|11.04||11.16|11|10.72|10.4|10.6|10.6|10.6|10.46|10.58|10.76|10.84|10.6|10.54|10.24|10.3|10.32|10.42|10.4|9.75|9.7||9.61|9.54|9.62|9.4|9.4|9.8|9.94|8.74|8.72|8.22
05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|0.7815|0.795|0.797|0.797|0.8155|0.801|0.805|0.8235|0.8215|0.8295|0.8215|0.829|0.8255|0.836|||0.838|0.8575|0.8775|0.855|0.8435|0.822|0.8195|0.8025|0.764|0.779|0.787|0.7765|0.7775|0.7675|0.7725|0.7705|0.785|0.786|0.8095|0.792|0.7865|0.784|0.765|0.75|0.726|0.721|0.705|0.6865|0.691|0.6805|0.67|0.685|0.677|0.67|0.652|0.6495|0.6575|0.635|0.6435|0.6345|0.606|0.5875|0.5905|0.57|0.571|0.58|0.57|0.575|0.5675|0.6065|0.621|0.635|0.641|0.6645|0.657|0.686|0.6955|0.706|0.7025|0.7045|0.705|0.695|0.687|0.716||0.715|0.723|0.709|0.705||0.6875|0.682|0.6725|0.6785|0.71|0.7195|0.709|0.7095|0.665|0.6695|0.6845|0.681|0.693|0.681|0.709|0.6805|0.67|0.67|0.6625|0.694|0.7065|0.7365|0.704|0.693|0.682|0.6745|0.687|0.717|0.7065|0.6725|0.6635|0.6285|0.63|0.596|0.542|0.556|0.55|0.5675|0.555|0.5465|0.544|0.547|0.5645|0.5945|0.6025|0.593|0.5935|0.617|0.61|0.622|0.6165|0.635|0.635|0.6555|0.6855|0.705|0.679|0.6955|0.7375|0.6405|0.6265|0.6405|0.6255|0.6435|0.6405|0.627|0.622|0.6545|0.665|0.709|0.7065|0.659|0.652|0.6635|0.654|0.662|0.6595|0.6535|0.665|0.6755|0.5965|0.5955|0.609|0.603|0.623|0.608|0.6035|0.6055|0.604|0.59|0.5875|0.612|0.5955|0.6005|0.629|0.6455|0.655|0.618|0.5965|0.544|0.5425|0.5435|0.5295|0.484|0.4704|0.474|0.4878|0.4924|0.48|0.504|0.504|0.5085|0.5075|0.4962|0.4986|0.5005|0.4966|0.485|0.4946|0.4868|0.4758|0.486|0.4936|0.4978|0.474|0.468|0.454|0.455|0.4628|0.4554|0.466|0.4794|0.496|0.494|0.501|0.516|0.511|0.51|0.5045|0.508|0.5285|0.565|0.5695|0.5785|0.571|0.5445|0.543|0.531|0.5185|0.4902|0.498|0.4964|0.465|0.427|0.42|0.4222|0.4398|0.455|0.4526|0.45|0.455|0.46|0.461|0.47|0.47|0.4526
05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP|5.3|5.41|5.44|5.4|5.38|5.27|5.29|5.35|5.27|5.29|5.37|5.38|5.36|5.46|||5.47|5.45|5.47|5.44|5.41|5.36|5.37|5.42|5.36|5.37|5.41|5.42|5.41|5.47|5.51|5.51|5.5|5.53|5.54|5.51|5.59|5.58|5.49|5.49|5.34|5.47|5.46|5.5|5.53|5.61|5.65|5.7|5.63|5.72|5.79|5.73|5.73|5.72|5.72|5.73|5.73|5.76|5.69|5.71|5.43|5.5|5.45|5.51|5.48|5.59|5.64|5.67|5.67|5.69|5.68|5.68|5.7|5.77|5.73|5.67|5.74|5.85|5.78|5.77||5.73|5.8|5.74|5.72||5.74|5.7|5.76|5.69|5.79|5.74|5.73|5.78|5.84|5.87|5.89|5.89|5.88|5.9|5.89|5.93|5.96|5.89|5.9|5.83|5.82|5.87|5.85|5.91|5.8|5.72|5.8|5.73|5.67|5.54|5.49|5.48|5.46|5.39|5.22|5.31|5.29|5.25|5.28|5.24|5.14|5.13|5.29|5.32|5.37|5.3|5.37|5.32|5.23|5.21|5.2|5.07|5.05|5.22|5.16|5.2|5.09|5.15|5.27|5.2|5.19|5.21|5.15|5.25|5.26|5.21|5.27|5.18|5.21|5.33|5.57|5.59|5.62|5.69|5.78|5.65|5.6|5.6|5.67|5.63|5.6|5.61|5.79|5.82|5.84|5.83|5.94|5.87|5.96|5.88|5.88|5.9|5.88|5.84|5.9|5.95|5.86|5.8|5.64|5.6|5.69|5.72|5.67|5.62|5.62|5.7|5.82|5.74|5.84|5.78|5.89|5.9|5.91|5.93|5.94|6.07|5.97|5.94|6.03|6.03|6.02|6.06|6.12|6.09|6.13|6.2|6.1|6.09|6.17|6.08|6.07|6.15|6.2|6.08|6.27|6.33|6.25|6.18|6.19|6.15|6.39|6.38|6.41|6.5|6.44|6.44|6.5|6.51|6.49|6.4|6.4|6.24|6.29|6.27|6.23|6.27|6.22|6.2|6.25|6.06|6.01|6.16|6.35|6.35|6.31|6.32
05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|8.49|8.4|8.48|8.52|8.67|8.75|8.77|8.77|8.8|8.94|9.06|8.94|8.97|8.94|||8.74|8.82|8.88|8.75|8.75|8.76|8.6|8.6|8.86|8.75|9.02|8.95|9.08|9.2|9.11|9.38|9.18|9.31|9.04|8.98|9.03|8.98|9|8.81|8.59|8.79|8.78|8.89|8.95|8.86|8.86|9.04|9.17|8.97|8.89|8.89|8.79|8.88|8.87|8.86|8.59|8.54|8.56|8.22|8.34|8.42|8.32|8.62|8.5|8.57|8.8|9.09|8.93|8.85|8.93|9.07|8.98|8.95|8.96|8.93|8.99||8.72|8.89||9.01|9.07|9.05|||8.82|8.71|8.68|8.38|8.54|8.52|8.55|8.43|8.48|8.32|8.45|8.57|8.77|8.75|8.66|8.32|8.45|8.15|8.12|8.15|8.12|7.93|7.8|7.87|7.63|7.89|7.89|7.82|7.98|7.74|7.77|7.72|7.71|7.53|6.98|7.12|6.83|6.75|6.62|6.7|6.81|6.76|7.08|7.18|7.27|7.12|7.16|6.87|6.78|6.56|6.56|6.61|6.57|6.58|6.57|6.74|6.59|6.5|6.48|6.33|6.39|6.36|6.16|6.18|6.05|6.11|6.15|6.31|6.29|6.55|6.61|6.58|6.49|6.55|6.57|6.63|6.68|6.73|6.84|6.69|6.83|6.86|6.88||6.99|7.03|7.06|7.08|7.12|7|6.96|7.07|7.1|7.18|7.33|7.58|7.7|7.61|7.38|7.29|7.1|7.26|7.04|6.97|6.53|6.49|6.47|6.4|6.48|6.36|6.57|6.76|6.66|6.64|6.73|6.73|6.84|6.66|6.75|6.67|6.64|6.92|7.05|7.07|7.05|7.17|7.04|6.77|7.02|6.83|6.93|7|7.06|7.01|7.38|7.42|7.37|7.28|6.94|6.84|7.07|7.52|7.79|7.99|7.86|7.61|7.75|7.19|6.97|7.04|7.01|6.83|6.97||6.21|6.2|6.16|5.95|5.82|5.38|5.54|5.57|5.83|6||5.75
05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|363.5|360.5|348|346|357|356|345|347|342.5|342.5|338.5|340.5|337|329|||309|308|311.5|307|305|301|307|304.5|315|310|312.5|312.5|303.5|304|307|300|289|287.5|289|275|281|275|268|276|275|272.5|270|266|255.5|258.5|264.5|275|282.5|285|274|271.5|271.5|274|275|274.5|273|266|259.5|248.5|245.5|248|248|246.5|245|248|255|252.5|250|251.5|254|258.5|259.5|262|261.5|265|266.5|263.5|254.5|259||266|269.5|270.5|||268|264.5|257|255|259|258|259.5|264|256.5|249.5|247|252|250|247|259.5|251.5|247.5|251.5|241.5|242.5|245|254.5|256.5|255.5|250.5|242|243|242.5|234.5|222.5|218|221|212|203.5|187.6|180|181|181.2|180|178|177.6|180.8|197|205.5|203|200|202|202|202|198.8|200|203|201|209.5|210|212|212|204|201.5|191.2|186|185|187|190.6|183|185.6|198|200|206|228|225|228|221|213|212|212|207.5|206.5|206|206|191|195|191.6||187.8|187.6|190.6|181.2|182.8|182.2|182.6|186|189.4|193.6|191.4|193|193.8|193|186.6|179.2|173.4|173.2|164.6|164.6|165.4|162.6|166.4|164.4|163|166.6|168.8|169.8|169|170|169.8|165|167.8|161.6|160|158|161.6|166|168.6|171.2|171.2|172|168|166|175|178|178.4|183.2|188.6|188.8|191.4|188.2|185|185.6|185|182|181|197.4|199|207|201.5|199.8|196.6|185.2|191|190.4|192.6|190.4|191.8||182|183|188|186.6|174.8|168.4|162|173|170.6|172.4||170.2
05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|52.25|51.23|50.97|51.33|51.77|51.85|52.25|51.45|51.65|50.52|50.23|51.27|49.45|49.34|||48.24|47.46|47.63|46.36|46.24|46.01|45.44|45.45|45.87|46.15|46.91|46.13|46.79|47.18|46.55|47.09|48.06|47.97|46.56|46.54|46.09|45.31|45.18|44.7|42.7|43.05|42.25|42.08|42.43|41.8|41.14|41.66|42.45|43.23|43.54|43.42|43.66|45.04|45.71|41.2|41.17|41.02|40.34|39.14|38.35|39.08|38.37|39.96|39.3|37.82|37.83|37.41|37.67|37.75|38.08|38.07|38.36|38.85|38.84|39.67|38.22||38.73|38.73|||38.98|38.78||||38.74|37.71|37.48|38.06|37.98|37.46|37.02|37.25|37.05|37.12|38.26|38.16|37.83|37.65|37.45|37.34|37.61|37.25|37.62|37.42|37.73|37.37|37|36.94|36.72|36.94|37.37|37.38|35.84|35.55|36.34|35.45|35.15|34.42|34.63|34.23|33.64|32.99|31.9|31.9|32|33.4|35.05|36.23|35.67|33.27|33.45|33.48|32.87|32.76|33.75|33.61|34.84|35.88|37.62|35.26|33.91|33.35|32.92|33.18|33.87|33.92|32.74|31.56|31.91|32.66|31.65|31.79|33.39|32.94|33.1|33.04|33.14|33.12|32.44|33.06|32.76|33.65|32.25|32.48|33.37|33.14||33.09|33.96|33.92|34.11|33.85|32.78|32.9|33.34|33.47|33.54|33.19|33.28|33.4|33.24|32.15|31.77|31.77|31.73|31.54|31.4|31.11|31.12|31.66|31.65|32.04|31.78|32.32|32.45|32.22|32.38|33.17|27.87|27.52|27.09|26.72|26.07|26.48|27.08|26.58|26.85|25.34|25.42|25.51|24.69|24.7|24.99|24.3|24.53|24.94|24.97||25.43|24.68|25.03|24.63|25.15|24.97|26.63|26.76|27.09|27.35|26.76|26.76|25.53|25.53|24.65|24.12|24.19|23.83||22.31||22.39|22.39|21.96|21.24|21.57|21.97|22.93|22.87||23.41
05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|46|45.9|46.1|46.25|46.65|47.8|46.45|47|47.55|46.5|45.9|47.2|46.25|46.2|||45.6|44.95|43.8|43|44.05|43.45|43.75|43.25|42.55|41.4|43.3|45.55|41.6|40.75|41.5|41.8|40.95|41.15|40|39.85|41|41.15|40.05|39.9|39.3|38.9|38.5|38.3|37.9|36.15|36.25|37.65|37.15|38.2|38.25|38.5|36.9|36.85|36.45|35.25|35|34.55|33.75|33.8|32.15|31.5|31.6|31.85|31.35|33|33.8|33.85|33.75|33.65|33.25|35.45|37.4|38.4|38.05|36.65|36.55|35.75|35.9|35.25|||34.85|34.6|33.9|||34.3|34.4|33.1|33.4|33.25|32.3|32.6|33.15|32.6|33.1|32.8|31.95|31.4|30.75|29.9|30.9|30.9|29.6|28.6|27.25|27.5|27.55|27.9|27.05|26.6|25.05|25.15|25.25|24.55|23.8|23.4|22.8|23.6|22.5|22.65|23.1|22.85|22.3|21.65|21.9|21.75|22.7|22.5|22.55|22.95|22.3|22.2|21.8|22.1|21.15|22.35|21.95|22.3|22.25|22.5|22.45|22.8|22.55|23.3|23.7|23.7|23.7|23.7|23.65|23.85|24.25|23.8|23.5|24.45|24.75|24.55|24.85|25.3|25.55|24.9|24.2|23.55|23.7|24.1|23.55|23.7|22.5|23.2|22.5|22.05|22.25|22.6|22.6|22.3|21.9|22.45|21.9|22.45|22|22|22|22|21.75|21.25|21.3|21|20.75|20.3|20.15|19.54|19.28|19.08|19.74|19.58|20|20.25|19.68|19.54|19.3|19.4|19.46|19.06|18.64|18.72|18.66|18.86|19.06|19.2|18.86|18.84|18.5|19.02|19|18.66|18.54|18.9|18.32|18.08|18.24|17.74|18.2|18|17.52|17.78|18.02|18.04|18.36|18.68|19.38|18.98|17.74|17.6|17.38|17.9|17.26|16.66|16.88|16.14|16.68|16.78|16.7|16|16.3|16.08|15.4|16|16.02|16.36|16.4|15.7
05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|658||638.5|624.5|644|642|656|672.5|672.5|668.5|677.5|671.5|671.5|670.5||||||668.5|662.5|661.5|662.5|666.5|654|649|644|655|652|650|663.5|676.5|680|691|662.5|637.5|624.5|623.5|632.5|637.5|626.5|636.5|633.5|630.5|631.5|625.5|623.5|640|636.5|627.5|621.5|616|616|623.5|630.5|632.5|630.5|636.5|640|629.5|614|614|608|626.5|612|622.5|626.5|626.5|626.5|626.5||627.5|622.5|641|638.5|643|651|633.5|628.5|640|||623.5|610||||612|617|601|600|598.5|602|594.5|606|602|599.22|595.5||600|592.5|591.5|598|596.5|608|609||593.5|598.5|603|610|608|620.5|628.5|631.5|601|602|610|614|608|601|623.5|588.5|582.5|564|557.5|556.5|565|580.5|567|591.5|600|608|605|621.5|618|620.5|625.5|625|609|611|618.62|618|628.5||618|614|612|610||600|601|608|601|598.5|609|619|609|604|609|601|590.69|592.5|595.5|601|591|605||||617|620.5|615|608|604|596.46|593.5|601|600|603|582.5|565|552||547.5|534||535|527||518.5||527|529|||540|546.5||||534||||527|||528|535||529|||526||526||527|520|525|520|520||513.5|514.5|527|548.5|544.5|557.5||557.5|551.09|549.37||540.5|547.5||538||||525|526|516.5|498.75|501.5|518.5|521|518||504.75
05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP|48.23|47.66|47.18|47.51|48.66|49.33|48.59|48.28|47.11|46.42|46.27|46.39|46.98|47.36|||46.13|46.3|45.13|43.28|43.13|41.47|42.44|40.48|41.69|41.37|42.02|41.11|40.77|41.36|40.98|39.87|39.45|38.95|38.9|37.98|37.66|38.45|37.91|37.55|36.41|37.26|36.78|36.91|37.3|37.56|37.45|37.65|37.37|37.54|36.66|35.88|35.98|35.51|35.52|34.9|35.85|35.88|36.63|36.38|35.86|34.51|34.16|34.88|35.09|35.63|36.4|36.62|35.88|33.83|30.76|31.13|31.49|31.69|30.89|30.71|31|29.67|29.67|29.67|||29.51|29.01||||29.57|29.39|29.18|29.98|30.53|29.83|29.64|27.62|28.08|29.3|30.37|29.52|29.61|28.66|27.41|27.72|27.6|27.09|27.77|27.91|27.92|27.27|26.32|25.98|25.86|26.16|26.62|26.93|26.66|28.06|28.15|28.57|27.96|27.07|26.91|26.77|27.14|26.12|25.73|25.73|25.75|26.68|27.77|28.66|28.75|30.45|30.64|30.75|29.89|29.89|30.57|30.34|30.59|30.96|31.26|30.95|30.59|30.3|29.29|29.79|29.75|29.64|29.37|28.45|28.48|28.94|28.91|28.56|30.18|30.19|29.77|29.61|29.82|30.01|30.5|30.18|29.91|30.09|30.07|28.75|29|28.35||28.15|28.21|28.39|27.77|28.25|27.35|27.35|28.18|28.05|28.27|27.48|28.2|28.48|28.2|27.11|26.53|26.94|26.98|26.39|26.11|25.95|25.69|26.44|26.46|26.54|26.66|26.93|25.9|27.11|25.77|25.62|25.83|26.3|26.04|26.29|25.34|25.3|25.75|26.19|26.29|25.89|26.18|25.42|25.41|25.47|24.35|24.84|25.25|25.75|25.04||25.93|26.12|26.33|24.84|24.94|24.24|25.89|26.15|26.79|26.69|25.59|25.46|24.69|23.68|23.2|24.2|23.52|23.11||22.55||22.53|22.53|21.5|19.7|19.61|20.12|20.96|21.23||22.07
05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|83.6|83.6|83.8|83.4|85.8|84.8|83.2|81.6|80|79.2|80.6|80|81|82.8|||85|82.4|81|81.4|80.6|78|81|80|78.6|76.6|74|73.2|76.4|75.6|75|78.8|78.2|79.6|80.2|78|84|85.2|87|85.4|85|85.4|85|89.53|92.33|100||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|78.7065|78.351|77.6399|79.5065|82.573|82.6174|83.3285|83.4174|79.9953|77.3733|78.2177|77.3288|76.5733|77.5955|||76.8844|71.7736|73.0624|69.4182|71.5069|71.9958|71.5514|71.9069|74.6623|74.6623|75.9956|79.8176|83.5507|82.4396|80.0398|80.8842|76.9733|80.1731|75.3734|75.1067|80.4842|81.8174|83.4174|85.3728|82.1285|82.2174|83.5062|87.106|90.6614|92.1724|91.8169|96.4388|108.0826|106.0383|106.6604|107.5493|101.683|98.6609|93.0612|91.1947|91.0169|89.2392|82.3507|83.7729|79.062|80.0842|81.3286|84.2617|83.9062|84.8839|86.4394|86.8394|85.1506|85.195|85.3284|87.5949|89.8614|89.5948|91.9946|87.2393|86.6616||89.5059|89.3281|||88.8837|89.7725|88.7948|||90.768|91.1947|88.8837|91.0169|83.5507|79.9064|79.6398|78.3065|79.1954|77.3288|79.9953|79.5509|78.8398|80.4398|79.7287|80.6175|84.5284|87.7282|83.4618|80.9731|79.462|76.7066|79.9064|83.7284|83.1063|81.773|81.2397|80.6175|82.8396|80.262|82.3952|89.0615|91.9057|99.7275|98.1276|96.7055|91.5502|90.3058|92.7946|90.4836|90.3058|92.439|91.5502|93.5057|93.6834|92.6168|93.3279|96.1722|94.75|92.9724|96.3499|98.6609|96.7055|99.1942|98.3054|99.1942|99.0164|99.0164|99.9053|100.2608|99.9053|100.7941|101.3274|103.4606|102.9273|100.6163|100.4386|100.7941|98.4831|88.6171|86.9283|86.1283|87.7282|82.3952|80.3509|81.1508|80.9731|80.9731|79.5509|85.7728|90.6614|87.0171|82.7507|82.3063|82.2174|82.9285|80.1731|81.4175|80.3509|80.4398|79.0176|78.5732|80.7064|79.9953|77.3288|73.7735|77.951|77.0622|82.3952|79.9064|77.5066|78.751|81.773|75.64|72.0847|72.7958|73.1513|74.929|72.7069|74.5734|74.129|74.129|76.7955|74.929|75.0178|73.2402|73.9512|74.8401|75.3734|76.7066|75.4623|75.5511|75.8178|75.64|75.5511|74.7512|74.129|71.9958|74.2179|72.4402|72.2625|71.9958|71.818||71.5514|75.0178|69.4182|67.996|65.7739|62.3964|61.3298|59.1077|58.6632|58.841|60.7076|61.5075|61.5075|61.5075|61.3298|57.33|58.5744|62.2186|64.7962|62.1297||62.0408|63.463|61.3298|60.9742|59.0188|58.4855|58.5744|55.9967|55.7301|56.9745
05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP|87.2|81.25|78.25||86.3||||88|82.25|89|89.8|94|100.6|||||93.3|101.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP|0.11|0.11|0.11|0.11|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|||0.12|0.12|0.12|0.12|0.12|0.11|0.12|0.12|0.12|0.12|0.12|0.12|0.11|0.11|0.12|0.12|0.11|0.12|0.12|0.11|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.13|0.13|0.12|0.12|0.12|0.12|0.12|0.13|0.13|0.12|0.12|0.12|0.11|0.12|0.12|0.12|0.11|0.11|0.12|0.12|0.12|0.13|0.13|0.13|0.13|0.13|0.13|0.14|0.13|0.15|0.15|0.14|0.13|0.13||0.12|0.13|0.12|||0.12|0.12|0.12|0.12|0.12|0.13|0.12|0.13|0.12|0.12|0.13|0.13|0.13|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.11|0.11|0.11|0.11|0.1|0.11|0.1|0.1|0.1|0.09|0.09|0.08|0.08|0.08|0.08|0.08|0.07|0.07|0.07|0.07|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.09|0.1|0.09|0.1|0.1|0.09|0.1|0.1||0.1|0.1|0.1|0.1|0.1|0.1|0.1||0.1|0.11|0.11|0.11|0.11|0.11|0.1|0.1||0.1|0.1|0.1||0.1|0.1|0.1|0.1|0.1|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.12|0.11|||0.12|0.11||0.11|0.11|0.12|0.12|0.12|0.12|0.11|0.12|0.11|0.1|0.1|0.1|0.1|0.1||0.09|0.09|0.09|0.09||0.09|0.09|0.09|0.09|0.09||0.1
05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|154.95|154.3|153|151.9|153.85|152.6|142.85|148.5|138.55|133.35|133.65|132.45|133.45|132.55|||129.5|129.5|127.6|125|124.7|122.75|122.25|122.4|124.5|125.65|126.4|126.75|126.9|123.4|122.2|121.7|121.6|121|118.45|117.65|117.45|119.15|118.9|115.45|113.75|106.75|104.45|102.5|103.33|103.88|104.85|108.15|111.4|112.35|111.1|110.4|105.7|107.5|108.35|108.55|110.1|106.5|105.95|107.6|104.35|104.38|106.65|105.1|101.72|104.38|103.6|102.58|102.33|102.62|102.6|103.28|102.53|102.6|101.97|105.08|102.85||101.97|101.97|||102.17|102.75||||99.38|99.97|98.83|102.08|101.42|100.28|101.22|99.67|98.25|95.97|96.67|94.33|94.45|94.3|93.97|92.55|95|94.95|92.67|94.47|94.3|92.9|127.05|125.15|125.45|129.4|131.8|131.2|129.1|127.65|128.85|124.95|129.5|122.95|124.3|123.35|120.25|115.95|112.85|112.85|108.05|108.3|104.83|110.85|110.4|111.75|109.9|109.8|109.9|109.75|110.95|110.5|111.65|111.4|113.55|113.65|114.45|114.95|111.95|113.6|112.7|112.9|113.6|110.9|110.9|115.85|110.45|111.35|117.4|107.6|105.35|105.55|105.4|104.03|104.4|103.25|101.92|102.53|101.95|101.95|101.72|101.85||102.65|102.55|102.05|101.38|100.3|100.9|95.58|96.83|93.53|91.95|92.08|92.85|92.95|90.8|88.4|86.8|86.95|86.38|85.8|85.6|85.55|89|84.4|89.6|87.22|86.92|88.05|88|87.65|88.67|86.3|84.97|82.42|80.65|80.78|80.67|78.3|76.03|77.28|77.88|76.78|76.67|75.92|75.83|75.22|75.22|74.38|75.7|77.45|77.12||78.22|79.6|80.95|77.53|79.47|78.88|83.6|86.1|86.88|86.12|84.42|84.25|81.5|80.7|77.08|77.92|73.88|71.97||68.6||68.58|68.58|68.03|65.3|65.33|66.92|70.45|70.1||68.58
05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|105.2|105.2|104.7|103.4|105|108.1|105|104.7|105.1|105|104.6|105.6|105.7|105.1|||104.2|101.1|101.8|97.3|95.35|94.25|94.15|91.9|92.55|90.85|96.8|94.45|99.9|94.95|93.6|94.35|95|98.5|97.7|96.15|96.3|97.3|95|95.4|90.45|91.35|90.45|87.55|85.55|84.95|84.6|85.45|84.2|83.7|82.65|83.3|85|84.6|84.15|79.65|79.75|77|77.55|78.25|76.3|74.8|74.15|75|75.45|78.75|79.75|77.65|74.5|76.4|80|82.25|68.95|69.35|67.85|69.8|71.25|71|69.5|68.8||69.9|68.4|71|||72.75|69|65.9|63.15|65.35|65.65|64.7|63|62|59|58.8|57.1|56.2|55.1|57.45|57.9|56.25|56.7|56|57.65|57.2|58|60.15|59.3|60|57.15|56.15|54.45|54.45|48.3|47|46.66|48.38|46.98|44.32|43.42|41.92|42.86|42|42.1|41.68|42.46|43.28|45.32|46.64|46.96|45|44.24|44.48|43.72|44.88|44.84|42.72|44.24|44.98|45.46|45.28|45|44.06|44.8|43.84|44.94|43.4|44.12|42.22|42.76|44.78|43.68|44.6|45.52|49.26|49.94|50.9|50.15|49.44|49.14|50.25|50.5|49.94|49.5|49.5|50.15|49.94||50.9|49|49|49|49.58|51|50.05|50.6|49.9|51.05|51.7|55|50.9|50.5|49.86|46.54|45.6|45.86|45|44.54|44.8|43.76|47.26|45.8|47.16|45.66|48|46.54|45.94|47.3|48.8|50|49.84|51.55|48.48|49.06|47.98|47.8|48|47.66|48.9|51.2|51.15|52.5|52.5|52.4|55.95|56|57.6|56.2|56.7|56.4|58.15|60.7|59.75|56.55|56.45|60|61.5|62.45|61|59.75|60.45|56.8|53.5|52.5|54.45|54.35|52||49.82|51|51.2|51|49.96|49.08|46.36|49.46|54|54||54.25
05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|2.05|2.04|1.99|2|1.99|1.96|1.96|1.89|1.86|1.89|1.91|1.91|1.9|1.88|1.82||1.81|1.8|1.8|1.8|1.83|1.82|1.8|1.79|1.82|1.85|1.82|1.83|1.83|1.84|1.85|1.93|1.92|1.89|1.85|1.82|1.78|1.81|1.85|1.84|1.85|1.91|1.94|1.9|1.96|1.94|1.93|1.95|1.94||1.95|1.94|1.98|2|2|2.01|2|2.05|2.05|2.09|2.03|2.06|2.05|2.11|2.08|2.1|2.12|2.11|2.06|2.04|2.02|2.09|2.13|2.15|2.18|2.22|2.31|2.33|2.35|2.3||2.16|2.18|2.19|||2.14|2.12|2.07|2.13|2.08|2.12|2.08|2.07|2.05|2.08|2.06|2.17|2.21|2.16|2.13|2.2|2.03|2.11|1.99|1.96|2|1.94|1.86|1.9|2|1.96|1.95|1.88|1.92|2.02|1.97|1.95|2.01|2.14|2.26|2.24|2.18|2.27|2.2|2.19|2.18|2.12|2.25|2.25|2.36|2.41|2.35|2.73|2.75|2.77|2.74|2.86|2.77||2.79|2.66|2.65|2.63|2.76|2.8|3.45|3.45|3.5|3.48|3.43|3.4|3.36|3.52|3.52|3.63|3.62|3.74|3.7|3.57|3.61|3.6|3.53|3.52||3.46|3.5|3.55|3.69|3.66|3.62|3.54|3.65|3.47|3.42|3.52|3.55|3.47|3.67|3.63|3.49|3.6|3.53|3.45|3.88|3.85|3.93|3.96|3.8||3.53|3.51|3.6|3.58|3.62|3.39|3.3|3.3|3.28|3.35|3.32|3.2|3.19|3.2|3.2|3.2|3.21|3.18|3.13|3.06|3.04|3.04||3.05|2.95|2.99|3.02|2.99|2.97|2.9|2.8|2.73|2.72|2.69|2.73|2.81|2.8|2.73|2.63|2.58|2.59|2.73|2.7|2.75|2.89|2.81|2.88|2.79|2.82|3.19|3.05|3.09|3.1|3.17||3.01|2.91|2.96|2.85|2.94|2.91|2.89
05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|354.5|344|328.5|327|327.5|328|325|317.5|320|308.5|303.5|288|288.5|288.5|||276.5|276|277.5|280|282|278|280.5|291|291|290|299.5|291|300.5|299.5|298|303.5|303|300.5|292|291|298|310.5|309.5|306|297.5|296|297.5|300|299.5|318|312|313|314|308.5|308|309|308.5|314.5|310|311.5|308|308.5|285.5|280|271.5|271.5|272|274|270.5|270|268|268|262|262|254.5|277|277.5|289|278|274|273||270|274.5|||260|272|268.5|||268|273|255|261.5|269.5|264.5|259|255.5|252|248|248.5|251.5|244.5|242|239|235|241.5|229.5|225|216|219.5|224.5|221.5|226.5|222.5|220.5|229.5|214.5|206|204.5|205.5|206|214|209|210.5|209|200.5|201|195.2|197.6|199|208.5|208.5|214|207.5|202.5|204|206|206.5|209|217.5|217|215|211.5|206|207|209|207|214.5|215|205.5|200.5|200.5|204|201.5|205|202|203.5|207.5|199.2|201|201|201.5|199|198.8|201.5|201|206|198.2|204.5|212|209.5|220|208|207.5|216|203|210|209|209|206.5|206|213|211.5|215|211.5|210|209.5|211|207.5|205|199.8|199.6|195.8|191.8|193.6|196.6|198.2|192.8|197.8|198|192.4|189.8|186|184.6|184.6|169|171|166|168|168.6|173.8|170|169.4|165|167.6|173.8|175|175|173.6|170.8|175.4|176||171|174.2|172.8|168.8|167.2|166.4|175|173.8|176.6|179.4|183.2|183|185|184.2|189.2|183.6|180|178.6|173.8|179||180|173|174.4|175|174|172|174.4|174|169.2|160.8
05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP|37.88|37.85|37.83|37.73|37.9|37.83|37.65|38.15|38.35|38.1|37.85|37.85|37.88|37.95|||37.65|37.65|37.08|36.92|36.6|36.15|36.23|36.12|36.27|36.1|35.65|35.38|35.17|35.05|36.15|35.75|35.58|35.7|34.98|34.2|34.4|34.58|34.4|34.23|33.4|33.92|34.4|33.9|34.38|34.77|34.8|35.3|35.65|35.45|35.3|35.33|35.1|34.8|34.85|35.25|35.02|34.55|33.7|35.08|34.75|35.12|35.2|34.73|32.95|32.7|31.88|31.45|31.32|30.62|30.52|30.35|30.55|29.77|29.8|29.27|29.2|29.18|29.1|29.2|||29.02|29.07||||28.9|28.73|28.98|29.15|29.35|29.48|29.38|29.27|28.88|29.1|29.1|29.23|29.57|29.55|29.38|29.55|30.12|30.27|30.65|30.02|29.8|29.3|28.95|28.52|28.23|28.27|28.23|28.68|28.25|28.23|28.1|27.8|28.85|28.43|28.23|28.02|27.4|27.75|26.95|27.18|26.98|27.88||28.98|28.88|28.75|28.7|28.75|28.55|28.4|29.05|29.1|28.95|28.7|28.93|29.02|28.73|28.15|28|28.3|28.75|28.7|28.75|28.9||28.93|29.05|28.77|29.05|29.05|29.05|28.82|28.85|28.7|28.85|28.95|28.55|28.35|27.9|28.3|28.35|28.2||28.5|28.45|28.6|28.55|28.4|28.3|28.6|28.2|28.73|28.8|28.62|28.82|28.62|28.6|28.15|27.4||28.35|27.4|26.95|27.15|27.25|27.7|27.8|27.85|27.85|27.85|27.75|28.1|28.05|28.1|28.2|28.12|27.85|28.23|27.95|28.35|28.45|28.8|28.3|28.2|28.1|29.18|29.85|30|31.3|31.48|31.93|31.48|31.3|30.4|30.35|30.45|30.45|30|30.25|30.38|31.05|30.45|31.73|30.93|30.05|30|30.15||30.05|30.75|30.32|30.25||29.8|28.77|29.85|31.25|31.95|31.75|32.2||33.75|34.08||
05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|130.9769|131.575|130.5782|130.5782|131.7743|131.3756|131.3756|130.1795|129.7808|127.3885|127.1891|127.1891|126.1923|125.7936|||125.1956|125.5943|125.1956|123.9994|121.2085|120.411|122.0059|121.6072|123.202|122.0059|122.6039|124.5975|124.9962|124.5975|124.1988|123.6007|124.7969|123.9994|123.8001|124.5975|125.5943|125.5943|125.1956|125.1956|126.5911|125.5943|126.9898|125.1956|125.1956|125.7936|126.5911|127.0482|126.6506|127.6447|126.2529|125.6565|125.06|125.6565|124.2647|123.0718|122.4753|122.8729|123.2706|123.2706|124.2647|124.2647|122.2765|124.8612|120.6859|119.2941|119.2941|119.4929|119.0953|117.9023|115.3176|117.3059|118.1012|120.2882|118.3|120.0894|121.8788|121.4812|122.2765|119.2941||118.3|118.8965|119.0953|||116.3118|115.1188|113.1306|114.92|116.1129|118.6976|118.6976|118.1012|116.5106|116.3118|117.1071|116.7094|118.3|118.1012|119.2941|118.1012|118.4988|119.2941|113.9259|115.3176|118.3|119.4929|119.2941|119.2941|119.0953|119.8906|120.2882|120.4871|121.68|121.8788|124.2647|123.6682|118.3|115.3176|110.9435|113.3294|112.5341|111.7388|107.9612|108.7565|106.7682|106.9671|109.3529|114.1247|113.9259|113.3294|112.1365|110.3471|105.3765|104.9788|107.3647|108.16|107.9612|110.7447|109.3529|110.7447|109.3529|111.1423|109.7506|107.3647|107.5635|107.3647|109.5518|112.1365|107.9612|109.1541|110.3471|111.1423|110.5459|111.3412|113.5282|110.7447|111.3412|109.7506|107.9612|108.7565|108.3588|109.9494|110.7447|108.9553|112.3353|113.3294|112.3353||112.7329|112.3353|111.3412|110.5459|110.3471|108.5576|107.3647|104.9788|106.9671|108.16|107.3647|109.3529|108.5576|109.3529|107.7623|107.3647|107.1131|107.7115|107.911|108.7089|105.1185|106.3153|106.9137|105.5174|103.1238|105.9163|107.911|107.911|106.7142|108.1105|108.3099|109.1078|109.5067|110.903|109.3073|112.8976|110.7035|111.3019|112.6982|114.0944|114.0944|113.2966|116.2886|112.4987|114.0944|113.895|117.6848|114.2939|116.488|116.0891|113.6955|115.0918|114.6928|113.2966|112.4987|111.1024|111.1024|114.2939|112.2992|112.0998|116.488|122.0731|120.4773|115.6902|114.6928|116.488|111.5014|110.5041|108.7089||104.7195|107.1131|107.5121|103.1238|99.6332|94.7463|93.5495|96.4417|95.7436|97.0401||95.4444
05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|17.36|17.25|17.09|17.04|17.43|17.24|17.14|16.96|17.05|17.18|17.07|17|16.88|17.05|||16.9|16.88|17.06|17.08|16.8|16.67|16.69|16.77|16.71|16.77|16.47|16.51|16.38|16.34|16.28|16.26|16.47|16.26|16.34|16.45|16.32|16.41|16.41|16.28|16.06|16.36|16.16|16.67|16.98|16.8|16.75|16.49|16.34|16.3|16.04|16.02|16.28|16.18|16.26|15.5|15.38|15.67|15.58|15.65|15.67|15.77|15.77|16.24|16.08|16.26|16.47|16.67|16.71|16.67|16.55|16.24|16.36|16.2|16.36|16.32|16.38|16.32|16.24|16.14||16.02|16.24|16.41|||16.24|16.24|15.54|15.5|15.63|15.58|15.69|15.54|15.67|15.42|15.58|15.77|15.79|16.16|15.67|15.4|15.46|15.42|15.48|15.52|15.63|15.69|15.67|15.48|15.48|15.38|15.4|15.61|15.71|15.56|14.91|14.66|15.32|15.28|14.85|14.6|14.58|14.52|14.52|14.4|14.31|14.23|14.2|14|14.23|14.21|14.15|14.23|14.2|14.34|14.25|14.42|14.44|14.46|14.46|14.38|14.48|14.54|14.52|14.35|14.62|14.62|14.7|14.66|14.52|14.66|15.09|15.1|14.72|15.07|15.15|15.2|15.26|15.32|15.34|14.91|14.96|14.68|14.66|14.62|14.54|14.46|14.85||15.08|15.36|15.28|15.65|15.58|15.28|15.13|15.17|15.07|15.48|15.77|16.14|16.08|16.04|15.85|15.75|15.87|15.97|15.95|15.73|15.77|15.87|16.12|16.08|16.16|16.34|16.38|16.12|15.71|15.89|15.88|16|16.02|15.79|15.8|15.7|16.04|16.32|16.66|16.55|16.47|16.47|16.34|16.45|16.36|16.47|16.32|16.96|16.84|16.92|17.06|17.04|16.82|16.96|16.73|16.41|16.34|16.71|16.57|17.31|17.57|16.94|16.96|16.49|16.61|16.49|16.26|16.51|16.47||16.32|16.49|16.45|16.53|16.43|16.43|16.32|16.41|16.55|16.55||16.26
05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|104|103.55|103.25|103.05|103.35|103.45|104.1|105.3|106.35|106.45|107.45|106.05|106.05|104.3||||104.8|104.8|102.65|102.35|100.6|101.2|101.17|101.5|103.05|103.45|103.65|105.5|105.8|104.4|104.1|105.9|105.2|106.15|104|105|103.35|102.85|102.85|100.22|102.15|99.72|99.65|98.25|98.05|88.55|88.7|90.3|89.67|90.1|90.6|89.28|88.2|88.8|88|88.5|88.25|87.53|87.17|85.42|85.58|85.22|86.1|85.35|88.7|89.55|89.92|88.65|87.38|87.72|87.88|89.33|88.55|88.07|90.45|88.1|86.35|86.15|86.55|||88.25|87.92||||85.67|83.67|83.88|86.4|83.88|83.28|81.42|81.22|81.53|82.55|82.45|82.7|82.95|82.6|83.12|82.85|83.83|81.58|82.85|82.05|82.3|81.42|81.03|80.85|81.03|82.7|82.85|84.9|82.35|83.33|83.28|74.85|73.58|68.75|66.6|67.08|65.53|66.4|64.35|64.35|64|66.9|68.1|71.17|69.78|71.08|72.75|74.5|74.2|74|75.58|76|77.42|77.42|76.7|76.7|76.85|76.5|77.22|77.17|77.42|75.58|75.28|74.7|76.3|77.72|78.35|79.22|80.75|81.67|82.4|80.85|80.1|80.2|79.78|80.7|81.33|81.08|79.92|79.92|80.8|80.4||79.92|80.85|81.17|83.42|80.95|80.65|82.7|85.33|84.3|84.3|84.35|84.55|83.58|83.25|79.25|79.4|79.45|79.22|78.7|77.3|76.5|77.25|78.75|78.9|78|78.2|79.1|78.65|80.7|80.7|80.25|79.62|81.15|80.2||79.47|81.35|80.3|78.65|79.62|78|77.58|77.9|79.5|76.7|74.95|74.5|73.83|74.2|74|75.42|75.58|76.3|75.3|76.15|79.12|79.17|80.1|80.5|81.72|81.78|79.67|80.25|76.5||74.9|79.47|80.95|82||77.28||79.15|78.2|76.75|77.28|77.53|81.12|81.92|82.45||80.5
05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|52.1|52.4|51.87|51.8|52.2|52.19|52.5|52.5|53|52.86|52.66|52.7|52.17|51.9|||51.74|51.49|51.6|51.73|51.2|51.3|51.64|51.6|51.5|51.26|51.87|51.4|51.74|52.06|51.67|51.7|51.4|49.51|48.7|48.73|48.68|49.09|49.65|49.2|49.11|48.6|49.23|49.45|49.3|49.6|49.5|50.07|50.5|50.3|50.4|50.79|50.37|50|50.5|50.6|50.6|50.6|51.1|49.9|49.34|48.98|49.34|49.35|49.25|49.65|50.2|50.3|50.32|49.4|49.14|49.15|49.7|50.1|50.3|50.5|50.6|50.2|50.1|50.52||50.3|50.8|50.95|50.37||49.9|49.75|49.35|48.7|49.32|49.18|48.95|49.04|49.24|48.83|48.85|49.6|49.85|49.6|49.7|49.45|48.89|48.64|49.16|49.7|49.85|49.89|49.84|50.1|48.95|48.95|48.3|48.28|47.95|47.49|47.67|47.56|48.08|47.2|46.5|46.65|46.5|45.52|44.85|44.62|44.84|44.9|45.67|45.9|45.55|45.21|45.48|46.33|46.54|46.02|46.01|46.2|46.89|46.9|46.9|46.95|47.2|47.7|47.1|47.1|47.9|47.74|48.16|47.05|46.15|46.9|47.75|47.35|46.65|46.95|47.75|47.88|47.35|46.76|46.83|46.95|47.44|47.29|47.8|47.29|48|46.95|47.32|47.96|46.8|46.63|46.6|46.75|46.2|45.59|45.7|46.11|46.8|46.97|46.95|47.6|46.85|46.75|45.82|45.4|45.75|45.66|45.88|45.9|45.7|46.24|46.7|46.45|46.3|46.75|47.09|47.45|48.05|48.1|48.2|48.49|48.65|48.71|49.05|48.47|48.75|49.2|49.34|49.79|50.27|50|49.57|50.85|50.69|53.34|53.24|52.6|51.5|51.1|52.31|52.25|53.31|52.75|51.8|51.53|51.86|52.25|51.89|52.95|52.9|53.3|53.24|53.72|53.27|52.67|51.91|51.2|50.99|50.7|49.75|50.28|50.3|50.8|50.52|49.89|49.99|50.8|50.66|50.94|50.55|50.23
05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|5.5438|5.5651|5.5249|5.6354|5.8061|5.7759|5.8688|5.8513|5.727|5.7621|5.7433|5.9266|5.781|5.8475|||5.9115|5.86|5.8086|5.8136|5.8625|5.7709|5.8287|5.6919|5.855|5.9128|5.9579|5.9416|6.0056|6.1161|6.1073|6.155|6.0897|6.0533|6.0947|5.8939|5.7245|5.5613|5.6053|5.6994|5.7998|6.0634|6.6181|6.4449|6.6871|6.3847|6.3684|6.3332|6.6897|6.5566|6.2052|6.2039|6.2002|6.2203|6.1738|5.9855|5.9128|5.7609|5.6592|5.4421|5.4471|5.6592|5.5852|5.4007|5.2576|5.3329|5.5412|5.796|5.8425|5.9052|5.8048|5.9893|6.0973|6.091|6.0219|6.0922|6.1989|6.1048|5.7697|5.6078||5.5588|5.5576|5.4785|5.4597||5.4007|5.3982|5.2676|5.2074|5.4521|5.4797|5.4157|5.471|5.4697|5.4446|5.54|5.353|5.4195|5.3944|5.3693|5.2124|5.2538|5.1509|5.1584|5.1898|5.3492|5.407|5.3982|5.0329|4.8014|4.8817|4.9005|4.898|4.856|4.6759|4.6231|4.6815|4.7788|4.6602|4.2083|4.1751|4.165|4.2472|4.0295|3.759|3.4961|3.54|3.5281|3.6279|3.6668|3.6322|3.6435|3.8186|3.7766|3.6793|3.5839|3.7032|3.6617|3.7891|3.9065|3.9805|3.8632|3.9077|3.8381|3.6573|3.572|3.6511|3.53|3.5883|3.4452|3.5318|3.7063|3.8299|3.9391|4.2014|4.2115|4.214|4.0289|4.0364|4.1004|4.1763|4.16|4.1399|4.2322|4.278|4.3903|4.3903|4.4267|4.5058|4.5453|4.5723|4.6326|4.6376|4.6482|4.5033|4.7054|4.6947|4.7731|4.8284|4.8673|4.9564|5.09|5.09|4.9526|4.8302|4.8811|4.9369|4.6978|4.5616|4.5058|4.5962|4.9225|5.4697|5.4459|5.5839|5.5588|5.6768|5.6065|5.5287|5.4747|5.4546|5.353|5.2312|5.1948|5.2551|5.2777|5.53|5.6379|5.6944|5.6115|5.6856|5.6002|5.5726|5.5663|5.5086|5.7195|5.7458|5.9617|5.914|6.0232|5.9341|6.0044|6.0609|5.9278|5.8349|5.8575|6.2541|6.4211|6.5579|6.3734|5.8914|5.8211|5.5802|5.53|5.3505|5.5387|5.2915|5.481|5.4797|5.304|5.3906|5.6053|5.6944|5.8625|5.6153|5.594|5.5751|5.6517|5.7847|5.8211|5.7722
05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|1110|1104|1080|1050|1062|1054|1042|1040|1030|1006|1006|1010|988|1000|||952|952|945|944|946|963|945|958|973|940|1022|1042|1048|1038|1032|1034|1018|1004|972|1000|1002|1026|1040|1022|1012|1008|998|988|992|995|1004|1020|1024|1024|1040|1050|1026|1020|1020|1006|999|991|1004|982|981|980|985|989|981|953|949|931|935|922|922|921|932|961|962|981|1010|1016|1026|1004||1030|1010|1048|||1000|982|946|925|923|924|894|876|875|870|885|857|848|820|850|863|865|864|865|865|849|860|860|850|868|868|870|867|870|860|854|833|841|805|813|801|819|809|805|804|816|820|818|827|819|790|784|802|814|812|783|800|810|817|823|828|829|851|845|825|820|820|811|810|808|819|841|833|845|841|847|835|851|860|830|833|832|860|852|820|865|860|852||844|820|836|823|816|808|822|829|827|844|829|841|835|848|837|850|839|844|863|831|817|807|819|818|800|785|818|807|873|865|862|845|779|738|740|751|735|772|769|776|757|736|726|701|718|748|739|745|779|790|853|829|847|808|787|782|796|797|810|811|774|765|762|785|801|771|764|717|728||757|764|761|760|792|774|750|745|745|725||725
05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP|63.5|63.2|63.9|64|65.2|64.5|64|64.7|64.5|65.2|64.7|64.8|63.9|65.3|||62.6|62.9|59.8|60.9|59.2|59.7|58.2|56.5|58.2|57|58.9|59.5|59.8|58.8|58.1|59.2|55.3|59.8|61.3|60.8|58.3|56.8|56|53.2|52.3|53.5|52.5|52.3|52.2|53|52.9|54.5|55.1|55.6|54.8|54.7|53.7|53.6|54.8|52.9|51.1|51.1|50|47.5|48|47.15|42.65|42.1|42.15|42.45|42|42.65|41.85|41.8|42.2|42|42.1|43|42|42|42|42|41.7|41.5||41|42.5|43.2|||43|41.75|42.4|40.5|41|40.6|40.5|40.05|40.5|40.3|40.5|41.6|41.8|40.05|40.9|40.45|40.3|40.5|38.1|40.25|40.25|40.8|40.85|39.95|39.15|38.65|41.4|38.9|34|33.5|32.1|33.8|32.7|31.25|28.3|28.6|28.75|27.25|27.5|28.2|28.25|29|30|29.1|30.2|29|29.65|30.5|31.5|32|30.15|31.9|31.95|32.2|30.2|30.2|30.4|31.65|31.35|31.6|32.5|32.8|33.15|34|33.3|32.6|33.25|32.8|32|32.35|33.1|33.7|34.5|33.8|33.5|33.75|33.3|32.95|34|31.8|31.5|31.8|32.9||33.3|32.9|33.8|34.95|36.4|35.1|36.05|38.3|36.4|38.5|38.5|39.5|38.5|37.2|35.95|34.7|34.05|33.4|32.4|32.35|32.7|31.45|33|38.1|37.3|37|38|35.05|35.75|35.85|37|41|44.8|43.9|43.6562|43.2954|42.2646|42.78|43.347|43.5016|43.2954|43.8109|44.3778|42.9347|42.6254|42.8316|48.7589|41.2338|41.5946|40.7183|40.2029|40.2029|39.6875|40.7183|39.739|39.9452|40.0483|43.2954|43.8109|45.4087|41.7492|38.9659|38.6051|36.1311|37.1104|36.3372|36.0795|37.1104|37.1104||37.0588|35.5126|36.1311|35.3064|37.6258|37.1104|36.7496|39.4298|41.2853|37.4712||36.9558
05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|133|131.7|130.3|131.5|134.8|136.1|137.5|138.8|140.7|133|138.1|141|138|140.7||||134.4|132|135.6|135|133.4|136.2|135.8|137|135.8|138|135.2|136.2|134.6|135.8|143.4|136|133.4|131.2|133|131.4|136.4|143|139.8|140|142.8|139.4|138.4|145|137.8|134.4|141.6|139.4|139.2|137|138.6|137|138.6|136|135.6|129.6|127|126.6|123|120|117.2|118.4|122|121.4|120|121.2|124.2|126.4|122.8|120|120|122|123.2|125.4|126|126.8|127.2|130|128.4|||125.8|123.4|124.8|||118.6|113|110|110.2|105.4|106.6|107.6|105.2|109.2|109|106.6|110.4|111.6|110|112|109|113.6|112.8|117.2|108.4|109.8|110.2|110.2|112.8|111.2|112.4|114|113.4|108.4|105|104.4|105.4|104.8|113.2|113.8|107.6|105.6|106.2|105.8|104|103.8|113|105.4|108.2|111.6|111.4|112.4|112.6|114.4|115.4|116|116|115|115.4|115.8|116.4|120.4|120.4|121|122.4|122.2|120|116.8|114.4|113.2|113.4|112.8|108.2|111|106.4|100.2|95.8|97|95|94|95|93.2|96.8|92.2|95|99.8|98.3|97.6|99.1|97.6|98.9|99.2|102.6|99|99.8|93.7|97.5|99.4|97|99.2|94.6|88|75|76.3|80|74.4|73.4|74.1|71|69.8|70|70.2|71.5|71.3|72.9|70.8|69.5|69.7|69.5|68.5|69|66.7|69|65.9|67|65.2|67|63.6|62.8|61.1|60.9|62.6|62.6|62.4|63.3|63.6|63.5|62.1|61.5|62.3|62.5|62.2|60.7|59.7|58.2|61.6|62|62.2|62.2|64.6|63.9|63.1||63.5|61.3|63.8|66|68.6|68.9||69.1|67.8|67.8|62|60.5|61.8|59.6|59.4|58|56.5
05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|14.9|14.9|14.54|14.3|14.66|14.4|14.32|14.44|14.98|14.7|14.56|14.68|14.76|14.84|||14.66|14.32|14.38|14.72|14.74|14.48|14.68|15.06|15.3|15.1|15.44|15.72|15.56|15.26|15|15.18|15.04|14.92|14.92|14.36|14.2|14.58|14.5|14|13.68|14.02|13.54|13.92|13.98|14.14|14.44|14.9|15.2|14.98|14.94|15.2|15.98|17|16.8|16.5|16.56|16.7|16.26|16.04|15.8|16.06|15.72|16.22|15.88|15.54|15.32|15.08|14.78|14.62|14.46|14.5|14.38|14.1|14|13.74|13.68||13.54|13.52|||13.74|13.88|13.8|||13.88|13.64|13.6|13.72|13.58|13.24|13.18|13.28|13.44|13.22|13.38|13.38|13.08|13.08|13.12|12.76|12.3|12.2|12.46|12.32|12.56|12.52|12.36|11.96|12.06|12.28|12.26|12.16|12.1|11.78|11.96|11.7|12.14|12.28|12.46|12.66|12.56|12.14|12.64|12.48|12|12.38|12.32|12.42|12.4|12.5|12.78|12.84|11.84|11.78|11.82|11.62|11.68|11.9|12.06|11.74|12.2|11.34|11.26|11.14|10.92|10.96|10.82|10.64|10.64|10.86|10.7|10.38|10.76|10.94|11|11.02|11.02|11.02|11|11.06|11.04|10.98|10.68|10.86|10.84|10.74|10.86|10.76|10.72|10.62|10.5|10.52|10.24|10.16|10.36|10.1|10.12|10.02|10.04|10|9.81|9.8|9.9|9.81|9.6|9.6|9.6|9.55|9.37|9.18|9.3|9.51|9.3|9.26|9.4|9.03|8.95|9.1|9.08|8.92|8.95|8.73|8.88|8.97|9.1|9.07|9.1|8.99|9.06|9.17|9.01|9.1|9.03|8.95|8.91|9|8.77||8.94|8.95|8.94|8.81|8.7|8.65|8.91|9.05|9.29|9.17|8.95|8.99|8.93|8.73|8.72|8.55|8.33|8.25|8.12|8.16||8.22|8.21|8.2|7.96|7.95|8.11|8.44|8.58|8.31|8.51
05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP|63.5|63.9|63.12|62.45|||64.7||62.7|63.2||63.8|||||65|||62.3|61.55|62.14||||67.91|65.9|61.69|60.71|57.6|||||56|57||59.1||||57.6|||58.8|58.68|58.42|58.1|57.9|||55.8|55.3||58.4|58.44|58.7|||||||||||||||||||61.7|||58.9|58.6|||55.1||||||||||52||||52.1|||||55.6||55.5|||53.5||||||53.3|52.8|53|51.8|52|52.4||50.9|50.3|51.4|49.7|50.6|||48.6|48.6|||||||51.4||||||||||50.3|||48.15||||||||||||47.4||||46.9|47.3|||50.9|48.5||||53.9||50.6|49.95|49||48.65|46.2|46||||||||||||||||||46.75|46.9|||||||||45.4|||||45.15|45||||46.9|||45.8|45.5|45.5|43.9||38||38.7|||38.6|38|37.8||38|||||||||35.95|35.15||||||
05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|829|829|824|812|824|825|830|830|835|830|830|843|844|841|||821|830|813|803|805|789|781|766|766|770|783|775|761|754|747|750|741|736|743|754|739|747|695|701|696|684|669|677|668|669|678|683|697|700|708|720|715|715|700|702|705|705|690|690|683|680|680|705|710|703|704|696|698|701|704|707|707|714|718|735|728|747|748|726||711|710|725|||709|710|712|711|704|697|680|669|666|648|712|713|686|670|657|646|645|650|644|635|623|627|613|606|608|594|591|590|590|594|591|585|580|572|580|580|584|568|580|581|588|589|581|579|570|567|570|588|590|588|586|593|610|613|614|610|611|623|629|640|640|651|627|615|619|607|640|655|654|650|646|646|655|630|633|638|619|613|622|615|614|612|622||640|636|610|612|637|637|636|645|639|617|617|621|600|602|628|649|643|618|620|619|620|620|624|660|655|641|664|642|622|616|595|584|574|587|599|600|616|620|619|610|618|592|579|592|575|581|580|587|576|578|566|579|586|606|581|595|584|588|567|575|587|588|594|594|602|630|600|590|617||643|628|634|655|642|634|642|655|639|643||597
05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP||117.1|117.15|117.1|120.95|121.05|120.5|125.55|127.2|126.85|127.5|125.35|124.5|122.9||||121.75|122.8|123.1|122.95||124|125.7|122.1|121.5|121|120.35|123.25|122.55|125.35|128.3|126.2|112.75|111.5|112.45|112.45|113.2|114|114.6|115.15|116.6|114.3|115.2|114.65|115.25|115.45|117.05|118.3|118.4|117.15|116.65|115.98|117.15|118.15|113.55|114.5|114.4|113.1||110.9|111.45|112.75|114.25|114.05|114.3|114|113.05|112.65|112.45|111.7|110.6|110.25|110.6|110.85|111.15|110.9|105.95|105.5|104.95||||105.35||||103.05|103.2|103.22|102.75|103.03|103.05|103|103.3|100.83|100.97|98.78|98.67|96.89|95.2|94.55|94.22|93.88|95.83|95.12|94.75|95.12|94.2|95.28|95.97|97.12|95.53|95.3|94.83|94.03|91.1|91.42|91.55|93.22|92.28|94.17|98.3|92.22|93.33|90.05|88|87.08|89.78|90.67|91.4|91.62|92.2||95.17|95.35|94.97||96.97|97.08|97.22|95.92|95.33|95.03|94.8|93.4|93.85|94.25|94.05|94.2|92.9|91.65|92.85|91.78|91.7|93.1|95.17|95.17|94.42|94.38|96.53|98.28|98.62|98.9|100.42|101.4|101.22|100.25|100.95||98.22|98.53|98.67|98.8|99.6|98.28|98.78|99.25|98.83|101.08|98.5|93.5|94.17|93.8|92.88|92.05|92.53|92.75|92.9|92.72|93.3|94.38|94.1|94.5|93.97|94.83|96.1|93.92|94.17|94.1|94.92|93.55|94.35|95.08|95.65|96.08|97.35|97.97||99.45|99.3|99.75|99.08|97.72|97.17|95.83|95.65|95.75|96.1|96.08|96.88|97.97|97.88|97.03|95.9|95.78|97.05|99.4|99.38|98.85||98.72|97.95|101.5||100.75|101.67|97.88|96.47||||91.72|84.47|82.2|80.62|81.97|83.33|82.33|80||78.38
05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||19.4||||||||||||||||||||||||||||||30.6|||30.9794|||||||31.4633|33||34.5||||||||||||||20.99||||||||||||||||||||||||||||20.3797|||||||||||||||||||||||21.5|||||||18.05||||||||||||||||||||||19.05|||||||||||||||||||||||||15.0876|||||||||||||||||||||||||||||||||||||||||||||||||||||||
05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|406.5|401|400|400|400|403|402.5|400.5|400.5|390.5|392.5|390|376.5|371|||344.5|333|332|330|330|334|334|312|305|308|309|309|320|320|328|331|323|341|331|336|346|336|339|325|319|316|316|327|332|292|279|280|286|285|281|295|296|291|292|292|286|285|280|282|269|265|267|270|267|269|267|273|262|252|238|241|243|252|255|263|269||237|228|||230|225|225|||226|230|230|229|220|214|208|202|203|201|203|206|201|202|202|202|197|196|195.5|185|185|180|189|192|193|192.5|184|184.5|183|183.5|191.5|178.5|190.5|186.5|175.5|170|164.5|160|160|154.5|159|168.5|166.5|175.5|179|179.5|170.5|165.5|160|156|158.5|157.5|159.5|159.5|160|159|159|162|160|160.5|158.5|154|157|154.5|153.5|154|155|156|158.5|154|146|145.5|145.5|145.5|146|147|155|163|161.5|160|165.5|166|169|170|174|175|165|170|160|161.5|162.5|168|167|164|162|160.5|166|172.5|174.5|172|168|163|164.5|157|156.5|158.5|160|163.5|160.5|168|168|150|135|134.5|134.5|134.5|130|134.5|135.5|134.5|129.5|126|121.5|117|114|114|111|113|114|105|102|107.5|104||103.5|104.5|104.5|100|98.6|98|106.5|110|113|108|98.4|99.8|97.8|98.8|97|99.6|95.4|95.4|95.4|89.2||87.4|89|89.6|86.8|84.2|88.8|90.8|88.4|89.6|90.6
05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP|215.5|215.5|212.5|216|214|219|220.5|218|218.5|218|220|219|218.5|218|||215|215.5|211.5|216.5|218.5|215|218|215|212|215|215|217.5|217|215|216.5|218|216|216.5|212|205|204|203|203|218|238.5|245|230|231|237|231|224|230.5|234|240|231.5|235|231|220.5|213|217|217|223.5|221|209.5|192|191|194|192.4|193|199|202|193.8|186.2|188.6|191|198.6|199.4|196.4|205|204.5|175.6|159|144|139.6||143.6|140.8|142.6|||140|139|135.2|133.2|139.2|145|132|133.8|131|129|129.8|134.2|131|135.8|140|140.4|141.8|141|137|140|154|150.2|158|164|165|163|150.6|147.6|147|148.8|150.6|150.8|156.6|142|127|124|131.8|123.2|122|105|104|101.6|113.2|113.8|104|96.6655|78.0612|75.8556|76.9104|76.335|78.253|77.3899|77.6776|78.4448|78.253|76.7186|76.2391|77.6776|80.5546|72.8827|72.6909|73.9376|72.1155|72.4991|61.8544|55.7169|60.32|58.498|56.58|60.7036|59.4569|57.539|61.6626|61.9503|60.4159|60.5118|58.9775|57.539|60.4159|58.8816|53.3195|51.0179|52.7441||50.4425|50.7302|49.8671|49.0999|50.0589|51.4974|50.8261|52.84|50.6343|50.8261|53.703|52.7441|52.2646|51.6892|52.5523|54.0866|54.4702|53.6072|55.2374|55.5251|58.3062|58.498|59.7446|62.1421|63.197|62.5257|66.1698|66.0739|65.4985|65.978|71.2524|71.9237|71.3483|71.9237|75.7597|72.4032|72.1155|71.636|73.0745|85.1577|81.5136|80.5546|73.9376|73.8417|70.7729|74.8007|75.1843|75.2802|79.212|78.6366|82.3766|79.3079|77.6776|82.952|78.5407|80.2669|81.13|85.7331|88.9936|91.5829|86.1167|80.8423|82.1848|77.294|82.8561|79.5956|77.6776|77.6776|71.2524||65.0191|66.5534|67.7042|71.636|66.3616|67.3206|70.3894|76.335|75.3761|75.3761||73.1704
05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|35.1442|34.4922|33.9955|32.5984|33.5298|34.6785|34.2128|34.337|34.6164|33.9334|34.0576|34.0576|33.1262|33.2504|||32.8778|31.8222|31.4342|31.2324|31.1082|31.0306|31.0306|31.8222|32.1327|32.2569|32.1482|32.6294|32.6915|32.1637|30.8909|30.7356|30.3941|29.5559|28.8729|29.1678|30.006|29.8508|29.9129|30.3786|29.649|30.3786|29.7577|28.7797|28.5003|28.2675|28.2985|28.4848|28.5469|29.1988|29.1833|28.9039|28.5469|28.3295|28.314|28.0812|27.8794|27.8483|27.7086|27.6|27.4447|26.7462|26.8393|26.8238|24.7282|25.1163|25.7838|25.7838|25.256|25.287|25.287|25.908|26.0321|26.265|26.296|27.0567|26.8238|26.6531|26.8238|26.979||26.7307|26.8549|26.591|35.36||26.4047|26.5289|26.1098|25.582|26.0787|26.948|27.3516|27.3516|27.1498|26.948|26.7307|26.7307|26.4978|26.6996|26.4668|27.1808|27.0567|26.1408|25.939|26.4668|26.5599|26.4978|26.4047|26.7928|27.1808|26.591|26.4047|26.622|26.7617|26.622|27.6|26.8859|26.1718|26.0321|25.3491|25.97|25.7372|25.1163|24.6351|24.0452|24.604|24.4333|24.3091|24.6972|24.573|24.899|24.9611|24.8369|24.899|25.2249|25.5199|25.8459|26.0321|25.1897|24.4982|24.47|24.7381|24.978|24.6534|24.1172|24.1454|24.4982|24.7381|24.4417|23.5245|24.2018|25.6977|24.9498|25.0909|25.0062|24.6534|24.8651|25.1332|25.1897|23.5809|23.3692|23.4398|22.833|23.2563|23.3975|23.6091|23.6091|23.5527|31.44|23.0729|23.7926|23.4962|23.7926|23.7079|23.2563|22.9318|23.0447|23.1434|23.1434|22.7483|22.579|22.4802|22.3108|22.2685|22.3955|22.3673|22.4802|22.3391|22.4237|22.2403|22.3391|22.3391|22.2403|22.3955|22.5084|23.3975|23.341|22.9882|22.2403|22.1556|22.833|23.0164|22.7765|22.7765|22.4237|23.8208|22.8048|22.7765|22.8048|22.579|22.6919|22.3673|22.452|22.1556|22.833|22.1556|21.9722|21.9722|22.7201|22.0709|21.3795|21.3795|20.6456|20.0812|19.6578|17.2588|17.9926|17.7951|17.5551|17.4564|17.6398|18.2043|18.1478|18.4724|18.3172|17.9926|17.4987|17.0753|23.08|17.3435|16.9907|16.7508|17.1036|17.5834|17.8515|17.4281|17.3717|17.2306|17.3435|22.65|16.7508
05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP|372|374|375|378|374.5|374|373|374|372|368.5|369.5|369.5|367.5|363.5|||364.5|359.5|357.5|359|352|349.5|346|345|338|339.5|338.5|339|336.5|336.5|348|345.5|353.5|354|355|353.5|350|348.5|343|335|323.5|327|325.5|314.5|311|310.5|309.5|306|305.5|309|306|306.5|307|312|310|310|306.5|306.5|305|310|305|310|310|312|311|312.5|315|315|313|313|305.5|305|305|302.5|303|312|299|306|302|299.5||300|307.5|316|||307.5|307|297|293.5|293.5|297|295|293|293|293.5|296|297|300|298|309|293.5|294.5|295|293|294|292.5|296|295.5|294|289|290|286|284|291|282|282|276|287|289|254|261|252.5|251|242|241|241|244.5|257|257.5|262|258|256.5|257|253|255|257.5|258|268|274|274|271.5|263|266|261.5|263|263.5|266|264.5|269|265|267.5|265|274.5|274.5|284|283|275.5|275.5|264|266|273.5|270|271.5|272|265|267.5|268|275||277|281|286.5|285|284|287|286.5|280|281|280|286.5|281|275|275|271|265|265|266|260|258|263.5|264|267|267|264|265.5|266.5|254|255|254|255.5|255|262|263|263|252|260|264|269|273|275|274|271|270|271|274|265|268.5|275.5|275.5|285|281|281.5|276.5|260|270|274.5|276|277.5|278.5|291|293.5|269.5|269|258|253|250|248|254||240|234|229.5|243.5|246.5|230|229.5|227|250|252.5||262.5
05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP|7.87|7.93|7.77|7.79|7.93|7.79|7.71|7.66|7.69|7.67|7.64|7.73|7.66|7.69|||7.66|7.58|7.59|7.58|7.64|7.49|7.48|7.5|7.5|7.35|7.4|7.45|7.44|7.47|7.47|7.44|7.39|7.4|7.24|7.2|7.16|7.16|7.17|7.12|7.02|7.03|7.02|6.81|6.89|7.05|7|7.18|7.27|7.31|7.34|7.33|7.31|7.3|7.25|7.1|7.03|6.89|6.9|6.7|6.63|6.74|6.66|6.83|6.74|6.84|6.86|6.96|6.95|6.9|6.87|7.04|7.1|7.05|6.97|6.94|6.99|6.92|6.92|6.93|||6.89|6.96|6.89|||6.89|6.9|6.79|6.99|6.72|6.61|6.55|6.52|6.49|6.47|6.54|6.55|6.48|6.41|6.43|6.42|6.42|6.3|6.37|6.37|6.43|6.59|6.43|6.45|6.3|6.34|6.08|6.14|6.1|5.91|5.9|5.86|5.85|5.7|5.72|5.66|5.56|5.45|5.36|5.34|5.38|5.6|5.58|5.69|5.64|5.67|5.72|5.8|5.8|5.79|5.86|5.8|5.86|5.76|5.8|5.75|5.83|5.74|5.66|5.68|5.66|5.77|5.89|5.72|5.78|5.93|5.83|5.84|6.11|5.99|6|5.92|5.8|5.79|5.75|5.78|5.67|5.77|5.67|5.71|5.71|5.67|5.62|5.72|5.69|5.66|5.68|5.75|5.7|5.69|5.71|5.75|5.78|5.77|5.79|5.82|5.81|5.72|5.68|5.67|5.73|5.68|5.63|5.6|5.61|5.67|5.68|5.74|5.74|5.85|5.87|5.91|5.81|5.8|5.71|5.73|5.63|5.71|5.65|5.73|5.75|5.77|5.77|5.71|5.8|5.75|5.82|5.75|5.69|5.58|5.67|5.89|5.75|5.78|5.83|5.88|6|5.87|5.9|5.9|6.06|6.21|6.16|5.99|5.89|5.8|5.85|5.84|5.97|5.91|5.81|5.76|5.84|5.75|5.78|5.78|5.71|5.9|5.72|5.62|5.78|5.77|5.75|5.72|5.7
05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP|1264|1279|1217|1208|1235|1242|1276|1272|1284|1258|1314|1301|1295|1304|||1275|1270|1268|1287|1296|1301|1333|1361|1344|1385|1354|1327|1303|1344|1299|1340|1288|1303|1261|1256|1297|1369|1525|1534|1531|1530|1506|1520|1525|1581|1563|1603|1706|1800|1799|1740|1718|1721|1713|1695|1670|1637|1652|1617|1569|1563|1574|1547|1500|1547|1525|1480|1467|1446|1504|1524|1880|1882|1886|1880|1803|1764|1775|1758||1720|1752|1739|||1685|1711|1685|1670|1730|1636|1609|1613|1557|1555|1577|1576|1572|1525|1525|1476|1444|1456|1429|1439|1425|1398|1426|1446|1443|1446|1550|1729|1600|1590|1582|1593|1579|1550|1547|1570|1575|1530|1508|1544|1555|1536|1573|1455|1436|1446|1432|1410|1448|1385|1353|1362|1333|1331|1314|1286|1283|1300|1294|1283|1290|1332|1328|1309|1341|1292|1321|1312|1395|1479|1436|1411|1479|1427|1383|1384|1419|1418|1420|1369|1422|1525|1543||1586|1500|1399|1335|1355|1370|1347|1323|1329|1323|1300|1340|1348|1388|1350|1350|1259|1233|1202|1205|1163|1145|1200|1140|1118|1118|1160|1135|1129|1110|1120|1112|1208|1127|1225|1187|1178|1185|1179|1211|1144|1124|1153|1137|1100|1100|1141|1114|1135|1112|1191|1170|1227|1207|1165|1175|1241|1367|1356|1389|1338|1272|1333|1334|1304|1294|1329|1300|1299||1291|1185|1222|1227|1237|1195|1184|1244|1305|1299||1332
05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|135.65|129.6|128.6|131.35|133.8|135.2|133.8|132.8|132.55|132.2|135|137.4|134.45|135.6|||126.3|126.3|128.8|125.2|124.4|120|116.35|119.15|117.65|118.2|118.8|119.95|123.85|121.7|119.9|122.1|117.65|116.95|114.95|114.3|118.25|119.85|120.7|121|124.1|133.7|134.75|136.2|141.15|143.15|142.65|144|144.25|142.25|138.25|134.1|128.15|127.75|128.15|126.3|129.5|131.9|130.55|128.25|126.15|126.2|127.75|127.8|125.35|132.7|148.05|155.35|147.8|145.75|147.5|152.75|146.05|142.95|145.85|147.7|142.7||147.7|147.7|||148.4|147.4||||152.4|152.8|152.2|156.65|152.5|153.55|152.15|152.4|154.05|150.5|146.25|132.95|129.9|127.6|128.05|126.7|128.6|126.2|129.2|123.9|122.7|126.85|132.9|136.35|135.9|135.9|134.4|133.55|132.9|132.1|129.9|125.4|131.1|135.3|139.15|137.9|119.15|117.75|116.1|116.1|113.9|115.65|113|118|120.1|120.5|122.85|125.45|125.65|127.4|122.2|122.85|122.7|125|126.6|126.1|127.5|127.4|125.1|124.65|126.3|123.3|122.6|121.65|122|122.95|123.9|122.65|127.1|128.9|133.2|124.9|124.6|121.95|119.9|117.55|116.2|115.6|114.75|115.3|118.9|119||117.2|117.45|118.95|119.95|120.95|120.1|120.5|119.95|121.75|121.8|120.95|124.1|122.75|123.7|124.4|125.9|127.75|125.2|122.4|124.85|119.5|117.75|121.1|122.9|123.85|116.15|115.05|116.85|117.75|117.55|114.15|113.35|114.25|111.25|110.35|114|114.25|107.75|105.1|105.45|103.95|104.25|105|101.4|100.95|103.45|100.95|101.88|104.3|100.15||99.17|99.9|98.4|100.2|99.2|100.5|106.2|107.15|109.3|111|111.1|108.65|107.8|106.5|107.8|100.12|98.9|100.45||102.08||102.6|102.6|97.03|93.35|92.15|96.4|96.47|98.08||95.83
05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|250|250|245|232|226|224|221|221|221|221|224|224|224|224|||224|220|220|220|220|225.5|225.5|231|224.5|220|220|220|215|215|205|205|212.5|212.5|210|212.5|215|220|215|212.5|212.5|217.5|220|225|220|240|227.5|227.5|227.5|230|225|227.5|227.5|232.5|232.5|230|235|235|235|235|222.5467|218.1223|218.1223|213.6979|213.6979|213.6979|213.6979|213.6979|213.6979|213.6979|213.6979|216.795|216.795|216.795|216.795|215.0252|207.9462|207.9462|216.795|216.795||221.2194|221.2194|222.1042|||225.6438|225.6438|216.795|225.6438|225.6438|223.4315|231.3954|225.6438|214.5828|214.5828|214.5828|214.5828|211.4857|211.0433|210.1584|208.3886|207.9462|202.6369|202.6369|204.8491|204.8491|208.3886|208.8311|211.4857|211.4857|211.4857|211.4857|207.0613|207.0613|205.2916|205.2916|209.716|209.716|209.716|209.716|211.9281|209.716|210.6008|210.6008|209.716|209.716|211.9281|211.9281|211.9281|211.9281|211.9281|211.9281|209.716|209.716|219.0072|219.0072|219.0072|219.0072|219.0072|219.0072|222.1042|223.4315|225.6438|221.2194|216.795|216.795|212.3706|212.3706|212.3706|212.3706|212.3706|212.3706|212.3706|219.0072|223.4315|223.4315|223.4315|223.4315|220.3345|221.6618|219.0072|219.0072|219.0072|219.0072|219.0072|219.0072|214.5828|203.5218||196.8852|196.8852|196.8852|182.7272|182.7272|182.7272|182.7272|182.7272|182.7272|182.7272|182.2848|182.2848|181.8423|185.8243|181.8423|181.8423|181.8423|181.8423|181.8423|181.8423|181.8423|175.2057|169.8965|165.0296|165.0296|161.0477|159.2779|157.5082|153.0838|157.0658|157.0658|157.0658|157.0658|157.0658|157.0658|157.0658|157.0658|157.0658|157.0658|157.0658|161.4901|161.4901|161.4901|161.4901|161.4901|168.1267|168.127|168.127|168.127|168.127|159.278|168.127|168.127|159.278|170.339|170.339|170.339|170.339|170.339|170.339|170.339|170.339|170.339|170.339|170.339|170.339|170.339|157.066|148.659||141.58|141.58|141.138|134.28|132.732|126.98|126.98|126.98|126.98|126.98||126.98
05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|49.8|49.5|48.6|50.3|47.5|47.5|47.1|45.3|45.5|45.6|46|45.4|45.4|45.2|||43.4|43.1|43.1|43.2|44.7|43.9|42.7|43|44|44.5|44.9|43.6|44.8|43.9|44.2|45|44.3|43.3|42.6|41.6|42.6|43.4|42.8|41.6|42.1|41.8|41.9|42.1|43.3|43.3|42.7|42.4|42.4|43.2|40.7|41.7|38.12|38.28|39.08|39.2|39.48|39.4|39.6|38.96|37.84|39.2|37.92|39.68|38.48|40.6|41|41.1|39.6|40.2|40.3|42.9|40.3|40.2|40.2|40.8|40.5||39.52|39.96|||38.88|39.92|38.88|||38.4|37.4|37|37.28|35.76|35.16|34.04|34.16|32.6|32.52|33.32|33.36|33.4|33.8|33.76|33.48|33.6|32.36|34.4|34.36|34.44|35.12|34.64|33.92|32.8|29.84|29.08|28.56|27.88|28.12|28.96|28.8|29.4|29.08|29|28.2|27.4|27|26.64|25|25.6|27.2|26.76|27.16|27.08|26.92|27.2|26.76|27.72|27.44|28.64|29.08|27.72|28.16|27.6|27.28|27.76|27.56|27.08|27.96|27.8|26.32|24.4|24.6|23.84|24.24|23.92|24.08|25.2|24.68|23.96|23.76|23.68|23.04|23.48|23.8|23.8|24.6|24.2|23.2|23.6|23.36|23.44|23|24|23.92|23.96|24.6|23.92|24.2|24.16|23.76|23.8|23.8|23.96|23.8|23.76|23.6|23.6|23|23|22.68|22.96|22.8|22.36|22.8|23.16|23.52|23.32|24.32|23.96|23.6|23.4|22.84|21.08|20.36|19.52|19.46|19.2|19.2|19.54|19.42|19.66|20.04|19.56|19.74|19.6|19.62|19.58|18.86|19.04|19.62|18.94||19.28|19.8|19.58|18.6|18.46|19.06|19.22|20.44|21.24|21.04|19.04|19.56|18.2|18.2|16.98|17.84|17.88|17.7|17.04|16.8||16.38|16.32|16|15.54|15.26|15.38|16.4|16.34|15.58|15.38
05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|12.81|12.99|12.74|12.64|12.61|12.53|12.62|12.44|12.47|12.38|12.55|12.71|12.54|12.63|||12.61|12.99|13.03|13.27|11.84|11.87|11.95|12.17|12.34|12.39|12.4|12.12|12.28|12.22|12.01|11.89|11.79|11.93|11.73|11.48|11.24|11.06|11.14|11.16|11.04|11.21|10.91|11.3|11.76|11.8|11.65|11.63|11.03|11.04|10.75|10.89|11.05|11.28|11.2|11.07|10.95|11.23|11.28|11.27|11.34|11.42|11.56|11.55|11.49|11.46|11.85|11.97|12.13|11.89|11.55|11.75|11.65|11.79|11.64|11.38|11.32|11.21|11.11|11.06||10.97|11.1|11.05|||11.06|10.91|10.7|10.57|11.09|11.11|11.12|11.01|10.78|10.76|10.77|10.72|10.69|10.92|10.72|10.61|10.71|10.76|10.88|11.04|11.08|10.85|10.93|10.92|10.78|10.79|10.85|10.91|11.24|11.15|10.99|10.69|11.13|10.49|9.93|9.87|9.77|9.47|9.43|9.15|9.01|9.06|9.31|9.36|9.63|9.64|9.83|9.96|9.95|10.03|9.96|10.12|10.27|10.38|10.46|10.35|10.28|10.26|10.12|9.68|9.64|9.61|9.41|9.57|9.95|9.88|9.91|9.69|9.64|9.9|9.93|9.82|9.86|9.55|9.83|9.43|9.61|9.46|9.39|9.21|9.31|9.28|9.18||9.36|9.24|9.37|9.47|9.54|9.46|9.69|9.59|9.51|9.59|9.52|9.69|9.84|9.9|9.62|9.58|9.52|9.66|9.56|9.49|9.49|9.37|9.54|9.38|9.95|10.07|10.33|10.42|10.69|11.09|10.86|11.21|11.33|11.19|11.62|11.42|11.52|11.56|11.66|11.71|11.8|11.94|11.56|11.63|11.83|12.16|11.92|11.84|12.02|12.36|12.2|11.91|11.9|12.1|11.92|12.03|11.5|11.7|11.67|11.98|11.98|11.84|12.12|12.27|12.28|11.88|11.81|11.64|11.97||11.99|11.57|11.73|11.35|11.55|11.26|11.1|11.55|11.65|11.91||12.42
05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP|32.1268|32.8252|32.5259|31.4783|32.8751|33.7232|32.8252|32.925|32.8252|32.3762|33.1245|33.3241|32.1767|32.2765|||31.9273|30.2311|29.5327|30.1314|28.5849|28.1359|25.4919|25.2425|25.3922|25.5917|26.2402|26.4897|25.7912|25.8411|25.3922|25.3922|25.6416|25.6915|25.5418|25.2425|25.9908|26.1404|25.6915|25.2425|24.5441|25.1427|24.7436|24.7436|24.9432|24.3944|24.2448|24.5441|25.0429|25.3922|25.1427|25.7414|25.5418|25.9409|26.1404|25.9409|26.34|26.1903|25.891|26.5395|26.2402|26.0407|26.8887|27.7867|27.7368|28.0361|27.9862|27.9862|26.8887|26.8887|26.4398|27.5373|27.4375|27.9364|28.1359|27.1382|27.8366|27.9862|27.4874|26.2901|||26.0906|25.2924|25.2425|||23.5464|23.6461|22.4489|22.7981|21.7504|21.7006|21.1019|21.1019|20.6031|21.2516|21.2516|21.1518|21.1518|21.0022|20.8525|20.7028|20.6031|20.204|21.0022|20.2539|19.8149|19.5554|19.6153|19.5554|19.316|18.8371|18.4779|18.7174|18.438|18.3582|18.7573|19.2561|19.2362|18.3183|17.9591|17.8194|17.8793|16.1831|15.5446|15.1255|15.365|15.9836|16.0434|16.24|16.22|16.86|16.64|16.62|17.28|16.64|17.5|17.8|17.98|17.56|17.4|17.34|17.04|16.56|16.22|16.06|16.26|16.14|15.94|15.7|15.9|16.04|15.3|15.6|16.12|16.3|16.26|16.12|16.22|16.32|16.54|16.3|16.08|16.6|16.2|16.06|16.46|16.6|16.44|16.56|16.5|17.1|16.98|17.08|16.8|16.98|17.24|16.6|16.94|16.9|17.32|17.36|17.16|16.8|17.06|17.3|17.06|15.94|15.8|16.22|15.84|15.76|16.6|16.72|16.5|17.54|17.6|18.18|16.82|16.54|16.16|16.24|15.72|15.78|15.98|15.88|15.84|16.24|16|15.94|15.44|15.8|16.02|15.66|15.82|16|16.24|16.26|16.3|17.06|16.96|17.12|17.3|16.3|16.02|15.84|16.52|17|17.08|17.38|17.16|16.9|16.56||16.38|16.56|16.3|16.7|15.84|15.68|15.3|16.04|16.04|16.1|14.9|15.1|15.06|15.68|15.98|15.98|15.94
05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP|35.42|35.42|35.08|35.5|35.55|35.3|35.42|35.33|34.95|35.23|35.2|35.42|35.42|35.33|||35.12|34.73|34.88|34.77|34.33|33.8|33.6|33.27|33.1|33.45|33.02|33.17|33.73|34.08|34.12|34.3|34.35|34.65|34.85|34.42|34.45|34.27|33.7|33.7|33.77|33.7|33.85|33.85|33.38|33.25|34.5|34.73|34.62|34.58|34.27|34.85|34.85|34.58|34.88|34.98|35.7|35.73|35.58|35.17|34.8|34.6|34.73|34.48|34.42|34.55|35.2|35.7|35.83|36.25|36.4|36.6|36.23|36.02|36.27|36.23|36|36.2|36|36.42||36.4|36.95|37.05|||36.38|36.25|35.4|36.08|36.92|37|37.15|38.48|38.77|39.08|39.6|39.4|38.72|39.05|38.33|37.95|37.9|37.7|37.6|38.2|39.2|38.7|38.25|37.25|37.1|37.48|37.77|37.62|37.55|36.73|37.3|37.1|36.25|35.65|33.85|33.8|33.35|33.3|33.1|33.45|33.23|33.27|34.45|35.62|36.48|36.5|36.45|36.75|36.38|36.02|37.75|39|38.67|39.4|39.52|39.27|39.12|39.15|38.58|38.05|38.55|38.1|37.65|36.8|36.2|36.75|37.17|37.85|37.77|38.95|39.45|38.83|38.77|37.85|37.62|37.9|38.27|38.83|38.85|38.48|39.8|38.75|39.62||38.6|38.38|38.42|38.3|38.4|38.55|38|37.33|37.55|38.4|39.02|39.48|38.9|38.75|38.17|38.62|38.1|38.85|38.1|37.58|38.62|37.45|38.05|36.65|37.05|38.05|37.67|38.3|38.55|38.38|37.4|37.85|37.9|39.3|39.4|38.45|38.48|38.48|39.4|39.35|39.08|39.2|39.77|39.35|38.88|39.3|39.45|39.3|40.3|40.05|41.1|41.6|40.95|40.65|39.83|40.3|40.23|40.3|40.05|40.98|40.62|40.23|39.62|39|37.7|37.25|37.25|37.7|36.95||36.05|36.27|36.8|37.05|38.65|38.3|38.08|38.48|38.88|39.9||39.55
05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|249.2|246|246.8|245.8|252|250.2|249.6|245.8|246.2|251.2|247.2|246.6|243|242|||238.6|238.8|234.4|230.6|228.6|226.8|228.4|227|230.8|226.8|230|229.2|227.4|227|228.4|228.4|228.4|221.6|220.2|220.8|225.2|226.6|224|223.6|219.4|224|224.8|223|219.8|217|221.8|224.2|233.8|238|235.8|235.2|235|233.2|230.8|235.2|235.8|234.6|236.8|236.8|234.8|234.2|230.6|233|234|229|235.8|237.4|234.4|236.2|232|234.4|229.2|236.8|231.8|238.6|236.8|238.2|235.8|229||229.2|232.8|236.8|||239.2|234.6|228|225|226.8|230|223.4|220.8|222.4|215|220|229.2|224.6|219.8|221|223|224.6|220.8|211.6|225.6|219.2|226.8|228|224.2|225|233.6|236.4|233.6|230.6|225|226.4|230.6|228|229|217.2|215.8|209|206|205.8|206|198|204|207.6|207|209|206|199.6|200|202.4|205.8|206|208.4|206|209.8|208|215.6|220|217.6|213.6|213|209|204|200.2|199.4|198.6|194.2|202.2|203|208.8|214.6|213.6|211.2|212.8|212.8|214|213.2|214.4|215.2|214|213.2|215.8|215.8|218.4||220.6|219.8|223.4|219|218.8|214|210|210.8|212.4|210.2|213.6|212.8|218|217.4|219.8|218|218|219.8|217|219.4|218|219.4|226.6|225.6|224.4|222.6|225.4|228.8|226|229|224|219.4|219.2|214.2|217.8|218|212|213|212.4|213.4|215|211.8|211.4|206|207.4|205.6|206.6|205.2|208.6|210|219|214|214.4|219|209.2|210.8|216.2|224.2|221.2|225.4|227.6|210.6|217|202|200.8|196.1|204|206.4|203||204.8|206.8|206|187.7|187.6|186|180.4|180.2|182.1|181||175.1
05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP|22.45|22.35|22.3|22.6|23|22.85|22.65|22.5|22.85|23.1|23|22.6|22.8|22.45|||22.65|22.1|22.4|22.55|22.5|22.45|22.65|22.5|22.7|22.65|23.65|23.3|23.15|23.5|23.15|22.95|22.5|21.95|23.2|23|23.3|23|22.85|22.6|22.25|22.45|22.4|22.2|22.25|22.05|22.05|22.4|22.5|22.4|22.25|22.15|22.25|22.25|22.1|21.85|21.7|21.55|21.5|21.35|21.1|21|21.05|21.25|21.2|21.35|21.55|21.95|21.95|21.75|21.95|22|21.9|21.95|21.9|21.65|21.65|21.4|21|20.8|||20.8|20.65|20.65|||20.45|20.35|19.9|20.35|20.25|20.15|20.1|19.94|19.8|19.98|20.25|20.05|20.1|20|20.1|20.25|20.35|19.98|19.64|19.5|19.72|19.72|19.72|19.52|19.44|19.58|19.12|19.58|19.2|19.36|19.4|19.06|19.04|17.46|17.82|17.74|17.74|17.44|17.42|17.22|17.18|17.64||18.4|18.42|18.5|18.52|18.72|18.86|19.18|19.84|19.34|19.88|19.8|19.96|19.48|19.44|19.38|19.16|19.08|18.98|19.3|19.46|20.15|19.96|20.55|20.4|20.5|20.95|20.65|20.9|21.05|21.35|20.9|21.25|21.3|20.8|20.85|20.45|20.5|20.5|20.5|20.5|20.55|20.1|20.35|20.4|20.3|20|19.88|20.1|19.74|19.74|19.86|19.84|19.94|19.74|19.22|18.96|18.92|19.26|19.32|18.76|18.8|18.44|19.42|19.4|19.34|19.8|19.9|20|20.1|20.2|20.05|20.25|20.35|20.35|20.25|20.25|20.15|20.3|20.05|20.55|20.25|20.05|19.8|19.9|19.36|19.62|19.36|19.32|19.52|19.06|19.54|19.96|20.2|20.4|19.58|19.72|19.34|19.84|20.05|20.25|20.4|20.3|19.74|19.24||18.9|18.82|18.82|18.94|18.26|18.14|17.66|18.26|18.2|18.68|18.02|17.96|18.52|18.28|18.98|19.24|19.24
05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP|114.4|112|107.8|111.6|111.4|112.4|110|108.6|108.8|109.2|109|108.6|107.6|104.4|||104.4|103.8|102.6|104.4|106|105|106.2|104.6|102.8|104|106.6|110|111.8|110.2|109.4|110|107.4|105.8|105.4|108|108.2|109.2|107.8|108.8|107|106.2|104.2|103.6|103.6|99.8|101|101.2|102|102.6|103.6|103|102|101.4|103.6|102|102.8|102.4|102.4|100|98.5|103.2|102.2|105|105|106.6|107.6|109.4|109|109|109.4|109.6|107|105.4|103.8|106|104||108.4|107.6|||107.4|108|105.2|||104.2|102|103|103|104.2|102.6|103.2|100.8|102.4|104.2|102.6|101.6|102.6|102.6|100.8|101.2|103|103.6|102.2|102|102.6|100.8|101.2|101|101|101|101.2|101.6|101.8|99.6|99.7|96.3|94.1|91.6|90.5|88.6|86.4|86.7|85.3|84.5|82.6|87.4|88.1|88.4|92.6|91.9|95.5|95.4|94.3|96.6|98.5|100.2|99.2|97.4|97.2|95.8|98|97.6|95.7|95.8|93|93.8|91.1|90.1|90|87.2|88.1|88.5|92.1|92.8|91.1|86.4|84.9|83.9|84.9|87|85.7|83|79.8|81.2|80.1|78.7|76.7|77.5|77.9|78.2|77.3|78.9|79.7|81.2|78.4|77.6|79.1|81.1|78.8|77.3|77.8|78.5|77.7|77.7|77.7|78.6|77.5|79.1|77.6|78.4|77.9|74.3|75|76|75.8|73.2|72.9|75.5|76.5|76.5|78|78.6|79.4|78.4|82.1|79.5|81.2|78.5|80.1|79.3|79.5|76.2|78.9|77.3|79|80.4|80.6||81.5|81.5|81.3|80.1|80|79|79.6|79.3|83.1|81.6|82.8|81.1|79.4|77|76|77.4|75.3|74.7|75.5|74.2||71.2|73|72.2|68.6|69|70.1|73|73.1|76.2|74.9
05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP|6.13|6.13|5.69|5.77|5.81|5.81|5.83|5.91|5.95|6.03|6|6.17|6.1|6.16|||6.15|6.18|6.17|6.22|6.25|6.12|6.07|6.13|5.95|5.75|5.78|5.95|6.11|6.18|5.88|5.71|5.66|5.46|5.29|5.31|5.34|5.53|5.64|5.75|5.68|5.76|5.76|5.87|5.97|5.95|6.06|6.12|6.28|6.11|6.08|6.07|6.13|6.25|6.45|6.43|6.45|6.46|6.3|6.29|6.34|6.28|6.33|6.58|6.5|6.63|6.69|6.69|6.78|6.8|6.71|6.86|6.76|6.7|6.75|6.81|6.87|6.8|6.71|6.8|||6.52|6.35|6.15|||5.94|5.8|5.66|5.62|5.52|5.45|5.39|5.37|5.28|5.29|5.3|5.34|5.29|5.32|5.28|5.38|5.51|5.44|5.46|5.32|5.3|5.3|5.21|5.31|5.27|5.21|5.25|5.25|5.14|5.17|5.12|5.03|5.11|5.08|5.19|4.78|4.81|4.72|4.69|4.51|4.55|4.67|4.71|4.86|4.98|5.07|5.21|5.32|5.44|5.15|5.36|5.21|5.43|5.72|5.99|5.7|5.52|5.46|5.51|5.51|5.31|5.31|5.31|5.29|5.38|5.38|5.31|5.24|5.38|5.43|5.36|5.63|5.65|5.59|5.63|5.61|5.52|5.52|5.72|5.81|5.73|5.68|5.62|5.55|5.61|5.64|5.62|5.51|5.45|5.42|5.48|5.34|5.36|5.3|5.42|5.39|5.37|5.31|5.3|5.27|5.37|5.67|5.63|5.54|5.49|5.55|5.45|5.55|5.63|5.79|5.75|5.91|5.49|5.66|5.55|5.49|5.47|5.64|5.6|5.51|5.62|5.67|5.63|5.63|5.59|5.43|5.44|5.4|5.46|5.38|5.46|5.61|5.78|5.83|5.63|5.55|5.52|5.3|5.29|5.23|5.4|5.44|5.39|5.54|5.49|5.51|5.6|5.57|5.33|5|4.81|4.94|4.96|4.56|4.57|4.55|4.58|4.46|4.43|4.32|4.25|4.16|4.2|4.19|4.16
05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP|2225|2235|1868|1898|1910|1900|1900|1904|1890|1888|1892|1878|1846|1800|||1782|1766|1770|1764|1768|1670|1670|1670|1680|1704|1750|1744|1750|1732|1764|1804|1788|1778|1846|1800|1756|1770|1710|1696|1650|1676|1488|1476|1470|1438|1466|1482|1500|1488|1462|1462|1478|1480|1478|1502|1490|1476|1500|1474|1480|1482|1508|1524|1470|1522|1540|1548|1536|1534|1554|1562|1540|1566|1554|1568|1586|1558|1528|1516||1532|1554|1570|||1556|1492|1440|1426|1482|1470|1482|1450|1404|1380|1388|1400|1414|1414|1492|1426|1424|1426|1406|1406|1388|1400|1406|1452|1390|1362|1392|1394|1398|1382|1338|1400|1376|1360|1230|1268|1250|1164|1100|1104|1096|1110|1126|1162|1196|1170|1168|1166|1176|1186|1192|1198|1198|1226|1188|1204|1170|1194|1220|1180|1150|1140|1162|1200|1148|1088|1140|1154|1208|1270|1256|1224|1240|1256|1220|1214|1232|1230|1238|1228|1230|1260|1252||1268|1260|1262|1268|1304|1290|1298|1310|1274|1294|1274|1306|1358|1312|1268|1250|1236|1222|1040|1032|1044|1030|1072|1082|1094|1076|1106|1104|1122|1126|1148|1170|1210|1214|1246|1240|1216|1240|1240|1254|1222|1224|1238|1232|1258|1210|1246|1222|1240|1258|1300|1250|1262|1290|1224|1198|1148|1206|1254|1322|1310|1266|1282|1218|1206|1220|1274|1238|1230||1170|1148|1158|1186|1180|1184|1184|1280|1350|1326||1280
05829|942521|/equities/granges|MSCI_EU_SMALLCAP|120.4|122.6|113.1|114.6|119.2|121.3|123.7|118.4|119.3|117.2|118.7|119.2|119.9|116.5|||114.4|113.5|113.4|113.3|121.1|120.2|120.1|117.8|120.5|123.4|124.9|124.2|123.6|122.8|122.7|123.8|120.4|121.7|120.9|119.1|121|121|117.4|115.5|107.3|109|111.4|110.4|110.4|106.4|105.3|105.7|105.9|105|103.8|102.9|101.3|100.6|101.8|99.7|99.1|99.2|98.5|97.5|96.3|96.55|99.3|100.4|99.6|103.1|104.7|103.6|102|102.4|102.5|105|106|108.9|101.6|103.8|100||100|98.75|||100.2|100|99|||100.1|98.1|99.35|100|100|98.25|99|96.8|94|92.65|93.95|90.4|89.5|89.7|91|94.8|96.5|94.4|95.6|94.4|95.5|97.85|92.56|91.4961|89.5456|89.5456|87.9497|88.1714|87.6838|84.9797|85.3343|83.5611|81.2116|78.7292|77.8869|76.5127|75.8034|72.922|71.2375|69.8633|69.9076|73.587|73.2767|77.9756|77.621|80.4137|81.6549|82.0096|82.1426|81.6106|82.9405|82.1869|84.5364|82.7188|80.2807|76.823|76.2024|77.3106|71.2818|73.0107|71.0602|70.9272|71.3705|68.7994|68.4891|66.8932|66.5386|66.8046|70.1736|70.7056|70.5726|69.9076|70.6612|71.7251|70.2179|69.5973|68.8437|68.9767|69.5973|68.4004|68.7551|69.6416|68.1788|67.8685|67.1149|66.6272|64.8541|66.8932|64.4994|65.0314|66.5386|66.8046|67.0262|67.5582|70.0849|68.8437|67.8241|67.1592|65.1644|66.2283|65.6077|63.3912|63.4798|62.4603|62.8149|63.3912|63.7901|63.3469|63.8788|63.3469|63.0365|63.6572|63.5685|63.4798|63.6128|71.7251|69.0654|70.0406|67.7355|67.0705|68.4891|66.6716|65.8736|64.4551|64.7654|64.2778|65.386|65.1644|64.3664|64.6767|62.8592|65.2087|66.7602||66.7602|67.3808|68.0901|65.3417|66.4942|65.1644|70.1736|70.0849|71.6808|72.9664|71.8581|71.8138|69.8633|68.9324|66.5829|67.9571|69.5973|65.1644|63.6572|63.2582||64.2778|60.7314|59.8892|56.7861|57.0077|59.4902|63.3912|63.6128|63.4355|64.8097
05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|37.32|36.94|36.78|38.52|37.86|36.28|36.96|37.48|37.48|37.66|37.42|37.32|36.2|36.38|||36.82|35.66|35.76|36.38|36.58|36.3|36.24|36.78|36.36|35.84|35.38|35.5|35.92|35.98|35.44|34.82|34.36|34.04|34.2|34.46|33.74|33.8|33.86|33.84|33.78|33.98|34.4|34.54|34.6|34.96|34.92|35.4|34|33.28|33.8|30.7|30.5|30.98|30.7|31.12|31.02|31.76|31.4|31.64|31.58|30.72|30.8|30.02|30.44|29.98|30.18|30.38|29.48|29.1|28.58|27.92|28.16|27.84|27.96|27.92|27.8|27.98|27.68|27.8||27.06|27.14|27.14|27.32||27.04|26.48|26.6|27.1|26.02|26.1|25.8|25.98|26.26|25.46|25.46|25.36|25.52|26.08|26.24|26.5|26.54|26.88|26.94|26.6|26.3|26.2|26.5|26.56|26.64|26.5|26.82|26.72|26.6|26.68|26.66|25.86|26|26.34|27.42|27.74|28.14|28|27.96|28.12|28.14|28.34|27.5|28.86|28.76|29.12|31.76|31.8|32.18|32.5|32.26|32.38|31.38|31.38|31.52|31.54|31.72|32.14|33|33.3|32.82|34.06|33.72|33.54|33.38|33.18|33|34.16|34.28|33.5|33.16|33|33.4|33.84|33.78|34.02|34.24|33.96|33.92|33.7|33.56|33.7|33.5|33|33.4|32.98|32.46|32.18|32.4|31.98|32.04|31.34|30.84|33.84|33.42|32.08|32.2|31.04|30.62|30.92|31.12|31.34|31.36|31.56|31.2|31.7|32.06|32|34.14|34.44|34.18|34.56|34.3|34.18|34.38|34.78|34.74|34.68|34.38|34.3|34.54|34.76|34.54|33.8|33.74|33.12|32.38|31.84|31.94|32.68|33.16|32.42|32.36|31.74|31.38|31.5|31.7|31.48|31.74|31.3|31.04|30.74|30.48|30.74|31.3|31.9|31.66|31.62|32.34|31.52|30.52|30.34|31.06|31.22|31.52|31.46|31.12|31.7|31.52|32|32.32|32.36|32.14|32.18|31.82|31.3
05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP|31.8614|31.1859|30.0087|30.7614|31.0508|31.0122|30.4719|29.5263|29.7|29.0631|28.7158|28.1947|27.3263|27.4807|||26.8631|26.5544|25.628|25.8596|24.9719|24.4123|24.3351|24.8368|25.1649|24.7403|25.7671|25.2769|25.6495|25.4534|25.4142|25.8848|25.0416|25.1004|24.7474|25.0612|25.8848|26.5515|27.4536|26.8653|26.1985|26.6692|26.4927|26.4535|26.4535|28.1791|27.5516|27.3359|27.532|27.3555|26.826|26.4927|26.375|26.9633|27.6693|26.8064|26.3162|26.7476|27.2182|26.0417|25.2769|25.7867|25.6299|26.1593|26.7476|26.2378|25.2377|24.6579|24.1555|24.1555|24.1362|24.542|24.7932|24.7932|24.7739|25.6242|24.0396||23.6724|23.8656|||23.711|23.769|23.4792|||23.711|23.7497|23.9816|23.6144|23.4405|23.2666|23.2859|23.4792|23.2279|22.7255|22.5902|21.4114|21.0443|20.7544|20.3679|20.1167|20.5225|21.0636|20.4259|20.3293|20.4452|19.9235|20.0587|19.6143|20.0974|19.7689|19.4983|20.0781|20.136|19.9235|20.0587|19.3437|19.6336|20.6385|20.8317|20.6578|20.6191|19.9041|19.0056|19.1891|18.3582|18.706|18.8993|18.9283|19.7689|19.9814|20.6771|20.7351|20.7351|20.7737|20.7737|20.7351|21.3341|20.851|20.8317|20.6578|20.2133|19.8462|19.7302|20.0974|20.0974|18.7157|18.5321|18.3389|18.4935|17.5659|17.7495|17.6045|18.3872|18.049|18.0876|18.3582|17.9717|17.5466|18.5031|17.8557|17.0055|16.8412|16.6383|16.1842|16.8509|16.8799|17.4596|16.9089|16.9089|16.9089|16.5803|16.9089|16.9089|16.6383|16.9089|16.9089|16.7929|15.8943|15.8784|16.5135|16.709|17.0021|17.1585|17.1975|17.4223|16.9923|16.9435|16.8067|16.025|15.9175|15.7905|16.0836|16.0934|16.1129|16.279|16.2986|15.8393|15.7025|15.8296|15.8296|16.2204|16.2399|16.2986|16.025|16.4842|16.5135|16.494|16.1227|16.5|16.28|16.04|15.77|15.15|15.07|15.08|14.85|14.69||14.35|13.66|13.83|13.4|13.52|13.9|13.92|13.42|13.51|14.18|13.58|14.12|13.9|13.64|13.2|13.32|13.1|12.9|12.82|12.04||12.2|11.54|11.5|11.18|11.34|11.54|11.66|11.9|11.98|11.78
05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP|119.15|119|120.58|122.7|125.45|124|128.82|126.83|123.78|134.72|134.05|131.35|136.85|142.38||||135.8|135.8|135.82|134.3|130.72|134.5|131.22|135.18|136.53|137.72|140.25|141.2|144.7|149.18|152.65|150.78|154.3|160.3|161.72|142.22|141.7|142.2|141.1|136.57|140.95|140.35|143.05|140.75|135.28|132.75|136.8|135.65|135.57|132.93|128.7|125.42|123.47|127.33|120.25|117.7|115.38|119.85|113.08|113.95|115.05|112.03|111.72|108.9|111.53|133.22|132.68|134.97|137.85|137.97|139.12|142.68|146.8|143.95|150.93|144.32|144.93|136|135.4|||132.03|131||||128.68|125.4|124.25|131.47|131.95|130.78|130.53|129.62|127.72|129.57|131.65|126.45|129.65|132.38|122.53|123.97|125.4|123.83|129.38|133.53|136.9|134.75|124.4|117.6|115.88|119.78|116|123.22|113.04|111.53|111.9|113.12|106.7|94.42|95.43|98.5|99.53|92.54|88.08|86.51|89.52|91.82|93.68|100.08|96.92|97.21|96.47|93.33|93.14|95.03|98.56|99.23|102.78|103.72|109.53|114.12|116.41|113.7|113.3|110.39|113.25|108.8|109.7|109.5|109.2|110.38|109.58|106.8|110.12|111.83|109.15|108.58|106.88|107.62|108.03|105.15|103.12|108.47|107.6|110.6|110.28|112.95||113.12|114.17|116.78|120.22|122.05|121.15|124.3|122.83|132.55|135.3|136.93|139.3|138.22|141.8|139.35|140.21|136.8|138.97|134.95|134.04|133.85|134.55|137.3|136.3|135.05|135.55|138.95|146.78|149.05|143.97|144.72|144.18|140.88|139.38|139.45|136.62|139.25|143.55|142.53|143.25|140.82|144.4|144.9|139.9|144.8|142.72|145.85|145.55|149.3|148.18|149.85|148.85|149.22|154.68|145.93|151.97|150.22|154.6|155.45|165.25|161.9|151|153.72|144.4||139.45|144.6|138.85|140.78||134.72||143.47|141.55|143.88|138.8|136.03|147.28|152.38|160.15||155.3
05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|67.65|68.1|69.75|65.45|66.35|64.25|59.95|59.95|58.5|59.15|58||59.5|59.4|||||||61.55|59.5|60.8|61.75|65.95|64.55|65.6|62.7|61.1|61.5||58|||56.6|55.95|55|56.1|55.2|54|51.75||52.4|52.4|53.55|53.3|51.75|56|55.8||48.66||45.86||||43.28|42.1||41.12|40.7|40|41.7|42.66|42.6||45.86|46.8|45.68||44.5|44.24||44.94|45.18|44.98|40.78||||||39.68||||||||41.66|40.3|39.82|40.16|41.08|39.48|39.2|38.4|37.3|37.4|37.18|36.42|36.22|37.6|38.1|37.6|38.5|37.5|37.1|37.98|36|34.88|34.2|33.36|33.6|34.88||32.8|33.44|33.6|32.56|31.52|30.88|31.14|30.8|30.86|30.96|31.32|32.76|32.34|34|34.56|33.18|32.78|32.38|33.76|34.2|34.7|35|35.74|36.58|36.86|37.14|37.28|38|37.6|35.2|35|35.12|34.26|34.76|34.2|32.76|31.64|31.44||32.1||32.36|32.7|32.36|30.86|31.52|31.42|32.3|32.28|32.72|33.38|35.2|36|35.94|36.38|37.46|38.42|37.38|36.32|36.94|38.86|38.3|37.62|36.48|37.52|36.76|36.68|35.54|35.84|36.28|35.92|36.44|35.7|34.94|34.6|35.86|33|32.74|32.22|32.38|32.66||35.8||36.46|35.48|35.42||||37.16||40|39|38|37.1|37.82|38||||40|39.6|39.6|42|41|38.8|35.14|||38.4|35.5||36|34.5||31.6||29.8|31.98||34||33.84||34.54|32.76|32.8||28|||32.28||
05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|46.1|46.3|47.1|47|47.2|47.8|47.55|47.1|47.7|48.1|46.15|46.85|46.05|46.4|||46.55|46|47|48|48.2|46.8|47.7|47.7|47.1|46.9|44.7|44.6|45.5|43.1|43.4|42.7|42.6|41.7|41.4|42|43|43.1|44.7|46.1|45.2|45.8|45.5|45.7|47.6|45.9|45.5|45.6|45.6|45.4|44.9|43.7|43|43.4|43.8|43.2|42.1|42|41.6|39.9|40.6|40.5|40.7|41.6|41|42.1|43.2|44.8|44.3|43.7|43.3|43.3|43.1|42.8|43|41.6|42|40.8|39.1|38.3||37.9|38.3|38.4|37.2||38.2|37.4|38|37.4|38.7|38|37.7|37.1|37.7|37|37.2|37|37.7|38.5|39|38.5|39.3|40.7|40.5|39.4|38|37.7|36.8|37.4|37|37|37.5|37.5|39.2|36.1|36|36|34.6|35.2|36.8|34.8|31.6|31.5|32|30.6|30.8|31|31|31.2|31.1|31.2|32.3|32.6|31.1|31.7|31.5|31.6|31.7|32|32.1|32|31.9|32.2|31.9|31|31.4|31.4|31.2|31|31.3|30.8|29.8|28.9|29.1|30.3|29.9|30|30.3|30|30.1|29.8|30.7|31.3|30.6|30.1|29.4|29.1|27.8|28.1|27.9|27.9|28|28.1|29|27.8|28.5|28.3|28.6|28.7|27.9|28.5|28.2|27.5|27.3|27.5|28.1|28.2|28.1|28.5|29|28.8|29|29.6|30.6|30.6|31.5|30.8|31.2|32.7|32|30.8|30.6|28.7|29|28.1|27.5|25.6|25.2|25.6|26.2|25.2|24.4|25.3|24.7|24.9|24.5|24.5|24.5|24.4|24|23.5|23.4|23.4|22.9|23.1|22.5|22.4|22.7|23|23.4|23.9|24|23.6|23.4|23.1|23|23.4|24|24.5|24.4|24.7|24.8|24.1|25|24.6|24.5|25.5|25.7|26|25.8|25.9
05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP|179.6|181.3|179.2|174.6|176.5|174.9|176.7|170.6|170.3|161.8|165.8|163.1|159.7|162.9|||155|145.4|140.2|140.6|139.6|141|143.6|148.8|148.2|144.6|144.6|148.6|152.6|151.4|148|146.2|142|138|129|128.4|129|133|138.2|133.2|130.8|129.8|130.8|131.4|133.4|137.6|135.6|137.8|144.4|145|143|147.8|147.4|147|147.8|155|154.2|151|153.6|157|156.8|164|160|168|164.6|166.6|173|168.8|170.4|170.8|167.2|175.4|171.8|177.2|176.6|179.4|182.6||184.8|183|||178.8|179|174|||170|169|164.8|167.2|164.6|158.2|155.6|156.8|145.8|145.4|149|149.8|150.2|153.2|155.6|160|163|157.4|153.6|152.8|146.6|147|150.4|148.8|146.4|141|140.2|135|133.8|129.6|133.6|124|124.2|149.8|145.8|138.2|133.2|136|139|137.6|126.8|131.6|136.6|139.4|139.8|140.8|143.4|143.8|143.2|144|144.4|141.6|141.4|135|130|130|126.6|128|126.8|125.4|126.2|118.4|116.4|113.2|109.6|112.8|109.6|109.6|111.4|111.6|112.4|113|111.6|110.2|112.2|115.8|120.4|120.4|115.2|114|118.2|115.4|113|111.6|111.4|115|106.2|107.2|109|106.4|107|99.2|96.6|96.6|97|96.3|99.6|102.8|106.6|107.2|109.6|112|110.4|108.8|108.6|115|114|115|108.6|108|100.2|100.4|99|98.5|99.7|96.6|90.5|89.8|90.3|88.8|87.9|89|89.3|88.2|88|83.9|82|81.7|82.4|83.2|81.8|83.5|83.2||81.1|81.5|83.8|83.5|77.6|76.2|78.5|77|78|79.3|79.6|83.3|82.7|80.9|79.7|78.2|79.1|82|78|76.2||71.4|70.7|72.6|71.3|71.2|75.9|78|74.7|75|75.8
05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|0.9435|0.941|0.9345|0.94|0.9495|0.918|0.9165|0.9145|0.918|0.917|0.9295|0.9225|0.9225|0.909|||0.907|0.9035|0.9115|0.907|0.9195|0.902|0.897|0.9045|0.906|0.896|0.9|0.8985|0.8995|0.8975|0.9075|0.888|0.873|0.86|0.8625|0.85|0.847|0.8375|0.8505|0.85|0.8255|0.828|0.84|0.849|0.85|0.854|0.8575|0.8635|0.864|0.8625|0.856|0.8535|0.8535|0.8685|0.876|0.863|0.8765|0.8725|0.855|0.865|0.8435|0.835|0.835|0.82|0.847|0.8425|0.852|0.862|0.8625|0.8585|0.8505|0.85|0.857|0.835|0.8235|0.853|0.8595|0.8675|0.86|0.86||0.8585|0.865|0.864|||0.8585|0.8405|0.8295|0.8335|0.844|0.844|0.8315|0.828|0.8485|0.7955|0.81|0.8325|0.8145|0.837|0.82|0.839|0.8445|0.8465|0.827|0.8105|0.788|0.787|0.7885|0.803|0.797|0.8|0.803|0.79|0.815|0.8315|0.83|0.85|0.8285|0.815|0.767|0.771|0.7505|0.722|0.7505|0.7215|0.7215|0.721|0.72|0.7675|0.7645|0.72|0.768|0.768|0.768|0.7595|0.7595|0.75|0.712|0.7215|0.722|0.722|0.722|0.722|0.711|0.7135|0.6995|0.6825|0.6825|0.6825|0.6705|0.6705|0.678|0.686|0.6885|0.73|0.711|0.7285|0.7285|0.729|0.711|0.711|0.7075|0.6935|0.697|0.712|0.6945|0.6945|0.6825||0.6765|0.676|0.676|0.676|0.6825|0.676|0.675|0.7005|0.711|0.725|0.725|0.725|0.725|0.736|0.725|0.723|0.715|0.736|0.7115|0.7065|0.708|0.706|0.715|0.725|0.725|0.725|0.725|0.703|0.703|0.703|0.703|0.7075||0.722|0.722|0.7255|0.7125|0.712|0.715|0.6875|0.6875|0.6875|0.686|0.686|0.6735|0.686|0.686|0.686|0.686|0.686|0.686|0.686|0.686|0.681|0.6465|0.639|0.6405|0.6565|0.6565|0.6565|0.6715|0.6565|0.6565|0.6565|0.6565|0.658|0.6565|0.6565|0.655||0.627|0.6325|0.626|0.5975|0.569|0.564|0.557|0.577|0.5825|0.593||0.605
05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|1.832|1.824|1.785|1.785|1.828|1.835|1.81|1.843|1.825|1.823|1.808|1.844|1.877|1.874|||1.8|1.784|1.798|1.818|1.8|1.725|1.762|1.718|1.734|1.683|1.734|1.73|1.758|1.702|1.65|1.638|1.645|1.624|1.599|1.567|1.59|1.558|1.561|1.581|1.555|1.566|1.624|1.624|1.642|1.641|1.645|1.631|1.645|1.694|1.587|1.548|1.573|1.518|1.537|1.44|1.334|1.312|1.27|1.258|1.224|1.241|1.229|1.261|1.239|1.259|1.27|1.288|1.28|1.273|1.235|1.264|1.258|1.261|1.238|1.266|1.277|1.217|1.177|1.156|||1.182|1.187|1.215|||1.188|1.158|1.139|1.195|1.21|1.219|1.233|1.215|1.203|1.212|1.224|1.235|1.242|1.249|1.275|1.283|1.292|1.28|1.28|1.304|1.3|1.329|1.287|1.287|1.233|1.257|1.25|1.222|1.157|1.146|1.139|1.155|1.107|1.025|0.9935|0.9665|0.951|0.9625|0.9195|0.874|0.92|0.961|0.9815|1.002|0.9975|1.01|1.035|1.034|1.04|1.048|1.096|1.024|1.059|1.065|1.098|1.071|1.076|1.028|1.011|0.9925|0.999|0.9935|0.993|1.051|1.083|1.068|1.066|1.092|1.108|1.122|1.095|1.08|1.081|1.084|1.079|1.1|1.074|1.089|1.064|1.082|1.084|1.078|1.088|1.098|1.098|1.09|1.1|1.129|1.096|1.103|1.123|1.125|1.132|1.142|1.138|1.133|1.12|1.1|1.073|1.061|1.099|1.12|1.097|1.089|1.162|1.281|1.32|1.323|1.391|1.432|1.448|1.419|1.437|1.438|1.43|1.453|1.429|1.448|1.405|1.435|1.476|1.43|1.42|1.394|1.408|1.365|1.395|1.419|1.396|1.41|1.408|1.454|1.437|1.473|1.485|1.447|1.473|1.33|1.304|1.301|1.401|1.438|1.471|1.422|1.431|1.361|1.296|1.269|1.243|1.251|1.229|1.266|1.25|1.228|1.187|1.184|1.173|1.263|1.269|1.28|1.307|1.298|1.319|1.3|1.308
05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP||13.36|||||||13.36|13.2||||||||||12.76||12.68|12.88|12.88|||13.36||13.12|13.08||||||11.14||||||11.32|||10.98|10.98|11.1|11.24|||11.36||11.2|||10.8|10.64|10.56|10.36|10.26|||10.4|||||||11.02|10.88|10.92||||||||9.6||||||||9.58|||9.52||9.5||9.6|||||10|||||9.11|||||||||||||8.7|8.58|8.42|||||||7.64||9.11|9.11|||||9.16||||||||9.15||||9.49||||8.75|7.4|||||||||||||7.42||||7.37|||||||7.21|6.91||||6.66|6.77|||||||||||||||||||||||||||||||||||||||||||7.15|7.54||||||||||||||||||||||||||
05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|22.14|22.56|22.06|22.04|21.8|21.54|21.04|20.84|20.68|20.26|20.34|20.3|20.28|20.18|||19.85|20|20|19.86|19.78|19.36|19.24|20|19.98|19.4|19.28|18.82|19.1|19.14|18.78|18.78|18.66|18.18|18.08|18|17.92|18.4|18.5|18.22|18|18.38|18.1|17.7|17.36|17.94|17.82|18.12|18.74|18.62|17.56|17.04|16.42|16.82|16.82|16.88|16.54|16.2|16.08|16.4|15.96|15.76|15.98|15.8|15.7|15.52|15.86|15.5|15.56|15.72|15.56|15.56|15.8|15.82|15.46|15.6|15.7||15.82|16.02|||16.24|16.54|16.3|||16.14|15.8|15.8|15.72|15.72|15.46|15.42|15.26|15.32|15.28|15.18|15.24|15.12|15.04|14.74|14.86|15.06|15.28|15.02|14.98|14.82|14.9|14.6|14.42|14.12|14.4|14.76|14.3|14.28|14.08|14.26|14.02|14.22|14.36|14.32|13.82|13.9|13.78|13.66|13.56|14.84|15|14.62|14.98|15.1|15.4|15.28|15.48|15.28|15.38|15.58|15.64|15.92|15.1|15.02|14.98|15.02|15.38|14.98|15.28|15.06|14.84|15.08|15.08|15|14.96|15.16|14.92|15.48|15.46|14.7|14.78|14.72|14.76|14.8|14.94|14.9|15|14.56|14.96|15.12|15.16|15.24|15.42|15.3|15.36|15.46|15.36|15.22|15.26|15.64|15.16|15.16|15.2|15.22|15.2|15.08|15.44|15.16|15.14|15.32|15.4|15.62|15.9|16.08|16.4|15.08|15.2|14.94|14.86|14.56|14.14|14.3|14.14|14.2|14.3|14.04|13.9|13.8|13.66|13.92|13.76|13.78|14.04|13.94|13.16|13.14|13.2|13.08|12.92|13|12.8|13.04||12.84|13.1|13.16|12.8|12.84|12.24|12.78|13.04|12.84|12.68|12.46|12.24|12.46|12.12|12.1|12.1|11.7|11.84|11.62|11.24||11.04|10.86|10.54|10.42|10.56|10.96|11.1|10.68|10.78|10.96
05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|81.7|79.9|79.2|80.7|82.5|83.9|83.4|86.1|85.7|85.2|84.5|86|83.1|83.2|||81.7|82|82.1|81.7|81.7|81.5|82.1|82.2|80.7|82.1|82.4|83.3|85.8|84.9|86.2|88.1|88.2|85.7|86.1|85.2|85|84.8|85.1|85.2|84.5|84.4|84.9|83.6|83.8|86.6|88.1|86|88.9|89.2|89.2|89.6|89.7|91.4|92.6|93.5|88.9|94|96.1|94.4|93.3|92.7|93.2|100.2|100.4|101.2|102|101.8|102.6|102.4|100.8|103.4|103.4|102.8|102.6|104.2|105.2||107.8|107.2|||107.4|107|104.6|||103.4|102.2|102.4|103|104|101.4|101|101.2|100.6|100.8|99|99|96.5|98.2|96.5|98.4|97|99.2|94.3|93.2|90|88.9|89.3|91.4|93.1|92.6|91.9|93.3|94.5|95|92|94.5|97.5|99.4|100.2|99.9|93.2|94.6|84.7|84.2|86|88.2|83|89.3|95.2|91.8|91.2|91.8|92.9|93|92.6|95.6|115.8|114.2|112.6|112.4|113.8|114.2|114.6|115.2|116.4|112.6|111.8|111.2|110.4|110.6|112|113.2|113.8|115.2|115|113.6|113.6|113.8|111.2|113|114|114.6|112.4|118|117.2|115.2|113.6|111.6|113.4|114.8|112.6|112.2|113.2|114.8|113.8|114.4|113|110.4|113.4|113.4|113.4|112.4|111.6|111.4|113.6|112.2|112.2|112.2|110|110|104.6|104.6|103.8|107.2|106|106.8|107|107.4|106.6|106.2|105.6|106.8|106|107.4|106.4|108.4|106.8|105.6|107.8|103.4|102.8|102|102|102.6|100.4|102|101.6||102.8|100.8|99.2|94.4|93.1|93|96|91.4|93.4|94.3|95.4|96.7|97.4|100|101.6|97.3|97.4|100.4|99.9|97||96.9|96.8|97.3|96.3|93.7|96.9|98.6|97.9|97.6|98.6
05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP|18.38|18.34|17.84|17.39|17.79|17.78|17.57|17.6|17.09|16.62|16.37|16.16|16.44|16.83|||16.51|16.34|16.57|16.11|16.2|15.98|16.42|16.45|16.36|16.18|16.67|16.75|16.75|16.64|17|16.91|16.78|15.83|15.77|15.56|15.91|15.95|16.21|15.97|15.97|16.17|16.1|15.49|15.62|15.61|15.36|15.83|15.86|15.87|15.77|15.53|15.41|15.18|15.52|15.36|15.58|15.44|15.82|15.76|16.05|16.49|16.79|15.99|15.45|16.05|16.14|15.25|15.21|14.85|14.66|15.35|15.45|15.27|15.33|15.29|15.44|15.49|15.49|15.81|||15.91|15.94||||15.41|15.35|15.01|15.57|15.69|15.66|15.94|15.62|15.32|15.2|15.4|14.99|14.94|15.14|15.8|15.24|15.37|15.14|14.95|14.97|15.43|15.45|14.72|15.09|15.04|14.7|14.7|14.37|14.52|13.61|13.96|13.62|13|12.01|11.95|11.6|11.68|11.27|11.07|10.87|11.12|11.85|12.21|12.41|12.78|13.57|12.5|12.72|13.11|12.81|||13.27|13.29|13.38|12.92|12.95|12.77|12.55|12.64|12.63|12.62|12.83|12.24|12.03|12.25|12.14|12|12.7|13.24|13.28|12.24|12|12.11|11.95|11.88|11.99|12.05|12.03|12.46|12.13|11.97||12.19|12.22|12.29|11.22|11.35|11.23|11.3|11.62|11.68|11.66|11.92|12.31|12.22|11.77|10.89|10.97|11.16|11.41|11.14|11.2|11.42|11.82|11.66|11.4|11.69|11.61|11.74|11.67|11.97|11.81|11.81|11.87|11.78|11.55|11.74|11.56|11.67|11.85|12.11|12.16|12.02|12.46|12.01|12.07|12.29|12.1|12.34|12.67|13.31|13.28|13.19|12.89|13.01|12.79|12.76|12.38|12.7|13.53|13.78|13.81|14.46|13.21|13.75|12.96|12.45|12.49|12.69|11.21|10.9||10.18|10.46|10.44|10.91|10.93|10.43|10.55|10.71|10.68|10.9||10.78
05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP|18.94|19.22|18.82|19.05|19.11|19.06|19.1|19.37|19.63|19.28|18.8|18.82|18.57|18.35|||18.56|18.86|18.86|18.83|18.65|18.56|18.09|18.06|17.98|17.64|17.76|17.93|17.95|17.89|17.5|17.77|17.54|16.91|16.61|16.57|16.44|16.12|16.45|16.47|16.31|16.43|16.75|16.43|16.47|16.58|16.82|17.29|17.65|17.74|17.73|17.42|17.42||17.54|17.15|16.98|16.84|16.47|16.43|16.56|16.6|16.64|16.74|16.78|16.61|16.74|17.06|17.17|17.29|17.24|17.36|17.18|17.13|17.18|17.43|17.07|17.03|16.97|17.06|||17.13|17.19|17.13|||17.02|16.77|16.44|16.88|17.21|16.47|16.44|16.38|16.33|16.44|16.52|16.53|16.6|16.91|16.59|16.95|17.42|17.65|18.1|17.89|17.43|17.65|17.67|17.63|17.62|17.58|17.66|17.87|17.52|17.57|17.81|17.71|17.96|17.48|17.83|17.83|17.21|17.37|16.96|16.89|17.29|17.03|17.19|17.03|17.14|17.15|17.53|17.52|17.73|17.94|18.35|18.37|18.38|18.17|18.15|18.04|18.07|18.03|18.19|18.03|18.21|18.17|17.72|17.53|17.59|17.7|17.28|17.33|17.91|17.91|17.64|17.92|17.45|17.59|17.72|17.74|17.35|17.7|17.23|17.85|17.71|17.31|17.18|17.29|17.39|17.43|17.65|17.61|17.36|17.39|17.16|17.44|17.6|17.84|18.16|17.98|17.96|17.49|17.52|17.49|17.66|17.85|17.44|17.39|17.11|16.47|16.52|16.56|16.63|17.08|17.31|17.1|17.21|17.12|16.4|16.57|16.76|16.77|16.84|17|17.27|17.3|17.49|17.4|17.56|17.3|17.09|17.33|17.02|16.81|17.14|17.37|17.15|18.01|17.99|18.42|18.25|17.81|17.67|17.79|18.33|18.54|18.88|18.81|18.68|18.2|18|17.55|17.34|17.36|17.33|17.41|17.27|16.76|16.61|16.82|16.68|16.97|16.86|16.67|17.01|16.47|15.69|15.64|15.18
05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|88|85.2|76.15|76.15|76.9|78.4|78.05|77.5|76.95|77|77.35|75|74.7|75.05|||75.15|72.5|74.2|73.9|75.3|73.7|74|73.9|75.3|76.2|77.2|76.8|79|80.6|79.1|77.7|77|75.4|73.9|72|74.5|75.3|75.2|75.8|72.5|70.5|70.9|72.1|72.2|71.5|70.6|71.4|70.8|72.5|71.1|73|71.2|72|73.7|71.8|71|82.5|82.1|80.6|78.5|78|76.6|80.1|82.4|83.9|84.5|82.5|80|80.4|78.7|80.9|81.9|83.4|83.6|84.4|82.7||80.2|84|||83|82.8|82.4|||79.5|76.9|77|77|78|78.8|79.8|78.7|77.7|79|82|82.1|77.6|76.2|72.5|74|75|77|74.3|74|75|74.9|75|75.7|74.5|75.7|74.1|75|72.7|73|72.8|71.5|74.8|72.4|72.4|73.3|70.5|66.8|66.3|65|63.4|67.4|67.4|71.6|71.2|67.4|66.3|68|69.1|68.6|69.6|69.8|67.8|69.1|69.2|71.6|72|71.9|71.6|71.1|70|67.8|65|64.8|64.2|63.3|63.4|64.3|67|66.4|66.1|64.7|64.7|64.8|64.5|65.1|64|62.9|61.9|61.5|65.2|65.8|65.1|66.5|66.6|67.2|67.9|68.4|66|62.8|63.6|60.6|60.4|60.1|61.9|62.2|61.5|60.8|60.2|60.3|60.4|60.1|61.3|60.9|61.5|62.7|62.7|62.7|62.7|63.4|63.4|64|64.9|62.9|53.9|55.1|52.2|52.5|51.5|52.3|52.7|53.4|53.4|53.2|52.8|52|52|51.7|51.5|49.75|48.95|50.4|49.3||50|50.6|52|48.95|49.65|47.8|49.75|49.75|50.4|49.95|50.1|50.8|49.5|48.75|45.8|46|46.8|46.95|46.5|45.3||45.25|45.1|42.85|40.15|38|38.7|40.4|41.8|41.5|39.85
05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP|19.34|19.78|19.2|18.88|19.2|19.4|19.02|18.82|18.9|18.9|19.2|18.34|18.3|17.86|||17.5|17.36|16.98|16.76|16.88|16.54|16.56|16.6|16.82|16.62|16.78|16.74|16.6|16.2|15.96|15.9|15.54|15.8|15.16|15.54|15.98|16.44|17.1|17.02|17.14|17.44|16.7|16.86|17.38|17.5|16.96|17.2|17.5|17.84|17.72|17.46|17.5|17.5|17.7|17.58|18.22|18.1|17.52|17.46|17|17.42|17.6|17.8|17.48|17.64|17.64|17.72|17.5|17.78|17.88|17.74|18|17.92|17.74|17.6|17.82|17.86|18.1|19.32|||19.18|19.84|19.36|||19.16|18.76|18.62|18|17.62|18.08|18|17.64|18.1|17.82|17.62|18.28|18.14|18.02|17.6|17.58|17.78|17.5|17.78|17.5|18.02|18.16|17.64|17.88|17.76|17.8|17.38|17.5|17|17.42|16.72|17.08|17.68|17.68|18.54|15.56|16.14|16.9|16|16|15.72|16.02|16.52|16.9|17.9|17.98|17.76|18|17.94|17.78|17.8|17.86|17.84|17.88|17.5|17.52|17.52|17.66|17.48|17.88|18.04|17.42|17.58|17.44|17.76|17.7|16.88|16.46|17.08|17.62|16.94|17.84|18.12|19.06|18.7|19.22|18.6|19.3|19.5|19.04|20|19.62|20.5|20|19.26|18.76|18.9|19.6|19.56|19.14|19.28|19.04|18.62|18.64|18.66|18.06|17.9|18.92|18.92|18.16|17.3|16.66|15.98|16|15.82|15.5|15.5|16|15.96|16.48|16.06|16.3|16.3|16.08|15.98|16.2|15.68|15.96|16.14|16.06|15.64|16.06|16.4|16.5|16.3|15.84|16.34|16.04|15.8|15.82|15.94|15.84|15.58|16.16|15.86|15.44|15.18|14.74|14.9|14.88|15.24|15.14|15.14|15.6|15.76|16.12|16.6|17.22|16.98|16.48|15.36|16.1|16.22|16.06|14.72|14.14|14.54|14.8|14.2|13.5|13.5|12.7|13.16|12.8|12.68
05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|2.44|2.433|2.413|2.41|2.42|2.415|2.428|2.435|2.447|2.442|2.44|2.433|2.417|2.417|||2.395|2.37|2.375|2.368|2.362|2.36|2.36|2.44|2.377|2.37|2.342|2.348|2.348|2.345|2.328|2.337|2.308|2.295|2.29|2.28|2.277|2.277|2.29|2.283|2.275|2.277|2.27|2.283|2.303|2.308|2.315|2.312|2.322|2.32|2.305|2.32|2.337|2.335|2.345|2.34|2.335|2.345|2.34|2.342|2.345|2.357|2.365|2.36|2.36|2.345|2.382|2.405|2.41|2.388|2.393|2.402|2.39|2.397|2.408|2.413|2.405|2.385|2.375|2.38|||2.368|2.37|||2.37|2.357|2.342|2.308|2.36|2.36|2.36|2.345|2.36|2.353|2.36|2.34|2.33|2.31|2.312|2.3|2.292|2.29|2.308|2.312|2.305|2.292|2.252|2.243|2.24|2.228|2.248|2.3|2.34|2.342|2.328|2.33|2.283|2.283|2.275|2.285|2.28|2.3|2.272|2.237|2.232|2.27|2.32|2.345|2.36|2.368|2.393|2.395|2.42|2.408|2.41|2.445|2.442|2.413||2.4|2.385|2.395|2.38|2.377|2.385|2.373|2.362|2.373|2.362|2.375|2.377|2.388|2.375|2.397||2.402|2.395|2.395|2.395||2.395|2.41|2.408|2.415|2.43|2.435|2.44||2.435|2.455|2.46|2.475|2.467|2.451|2.455|2.465|2.447|2.462||||||||2.447|2.455|2.445|2.455|2.45|||2.485|2.498|2.502|2.495|2.493|2.493|2.495|2.478|2.47|||2.5|2.505|2.495|2.447|2.485|2.487|2.46|2.438|2.442|2.44|2.455|2.42||2.415|2.44|2.447|2.447|2.45|2.46|2.393|2.422|2.425||2.49|2.5|2.52|2.527|2.53|2.487|2.435|2.422||2.465|2.435||2.43|2.442||2.575|2.547|2.53|2.515|2.495||2.42||
05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|19.1655|19.3151|18.9972|19.0907|19.2964|19.3899|19.2403|19.2777|18.9785|18.9785|18.9411|19.3151|18.9411|18.0156|||18.0717|17.5762|17.5949|17.2957|17.464|16.4543|16.4543|16.099|16.2112|16.8095|17.1648|17.6697|18.1371|17.8753|17.7071|17.7818|17.7258|17.4827|17.277|16.6974|17.0152|16.7722|16.5665|16.8095|16.4543|16.5478|16.1925|15.4633|14.9397|14.5658|14.865|14.8836|14.5471|14.7902|14.678|14.6032|14.6967|14.5658|14.5097|14.7528|14.7715|14.865|15.0706|14.921|14.865|15.0519|14.8836|14.5658|14.0048|14.5658|14.6593|15.4633|15.6877|15.5194|15.7064|15.9307|15.295|15.4072|14.8836|15.3698|15.295|14.8836|14.6032|14.304||14.3788|14.5471|14.7341|14.4162||14.4723|14.3975|13.9114|13.7805|14.3227|14.4723|14.0609|14.0048|13.2943|13.9487|14.3414|14.3227|14.2666|14.7902|14.9958|14.5284|14.2479|14.0796|13.5187|14.3414|14.8276|15.0145|14.5284|14.0048|13.6309|13.9487|14.6593|14.304|14.1731|12.7521|12.509|13.1073|13.4252|11.0318|8.9844|9.2649|9.1994|9.1527|8.919|8.7507|8.5731|8.7694|8.9751|9.4425|9.536|9.0592|9.3677|9.6482|9.5173|9.4051|9.4425|9.4425|9.6669|10.0782|10.2091|10.3213|10.0222|10.3026|10.1717|9.7978|9.3116|9.2555|8.6478|9.0125|8.2645|8.3674|8.8909|9.1433|9.1246|9.4612|9.8539|10.6392|10.0035|9.3677|9.2649|9.5547|9.5547|8.9003|8.9377|9.0405|9.1153|8.8255|8.8816|9.3864|9.2555|8.8068|8.6852|8.6385|8.6478|8.7133|8.6946|8.4983|8.76|9.1433|9.6669|9.7791|9.8726|10.0782|9.7417|9.6295|9.6669|9.8726|9.6295|9.4612|9.7417|9.4425|10.0596|9.9661|9.6482|10.1343|10.2278|10.6018|10.6205|10.3961|10.3961|10.6205|10.7514|10.8823|10.8636|10.714|10.5831|10.8823|10.901|11.2001|10.6953|11.0505|10.9945|10.6579|11.1066|11.0318|11.144|11.2188|11.518|11.5554|12.0041|12.3407|12.5651|12.509|12.1911|12.0415|11.9294|13.0886|13.4065|13.7805|14.1731|13.5|13.5748|12.5277|11.3871|10.6766|11.1814|10.6766|10.1156|10.0409|9.3864|9.4986|9.6856|9.72|9.85|8.73|8.47|8.72|9.27|9.44|9.78|9.39
05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|18.77|18.95|18.22|18.43|18.72|18.55|18.42|18.55|18.68|18.71|18.6|18.6|18.68|18.64|||18.73|18.45|18.67|18.81|18.97|18.34|18.53|18.6|18.61|18.57|18.36|18.55|18.94|18.91|18.66|18.65|18.08|18.09|17.67|17.54|17.8|17.83|17.91|18.03|17.92|18.24|18.32|18.17|18.44|18.64|18.84|18.7|18.83|18.88|18.59|19.43|19.61|19.62|20.3|20.25|20.12|20.22|19.38|19.47|19.2|19.14|19.04|20.01|20.61|20.47|21.02|20.8|20.6|19.7|19.73|19.88|19.08|19.04|18.63|18.35|18.28|17.96|17.78|18|||17.89|17.87||||17.14|17.15|16.94|17.05|16.9|16.67|16.17||16.1|16.17||15.98|15.98|15.92|15.84|15.68|15.61|15.16|15.05|15.03|15.01|15.05|14.94|14.96|14.86|14.46|||14.46|14.56|14.69||14.6|14.15|14.47|13.74|13.7|13.8||13.34|13.68||||14.45|14.58|14.59|14.58|14.43|14.53|14.72|14.52|14.47|14.04|14.09|14.12||||14.23|||||14.16|||14.13|14.34|14.56||14.22|13.99|14.06|||||||14.08||||||||||||14.24||||||14.24||||14.11|||14.16||||14.42|||14.64|14.6|||14.24||||14.56||||||14.98|||14.06||13.85|13.93|14.64|14.5|14.58|14.76||14.92||||||15.34||15.4|||||14.4|||||13.66|13.97|13.95|13.77|14.1|14.35|14.23||14.2
05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP|64.6|64.3|64.26|62.9|63.6|65.5|65|65.2|66.77|67.2|67|67.37|69.4|68.9||||68.8|68.8||66.6|65.3|66|65.1|66|65.9|66.53|66.7|66.7|66.5|66.5|65.3|65.7|65.77|66|65.58|65.8|66.4|65|64|64.2|63.6|62.69|63|62.73|62.87|62.84|62.64|62|62|61.6|60|61.2||60.76|60.93|60.48|59.79|59.59|56.74||56.66|56.93||59.6|59.6|60.47|||60.9|60.2||61.3|62|61.3|62.6|62.4|60.7|60|59.7|||60|59.66|59.69||||59|57.56|58.3|58.47|60|60.21|59.67|59.3|60.39|60.62|59.78|59.11||||61.41|61.76|63.19|63.1|63.1|62.8|62.56|||62.81|||||60.3|59.8|57.8|56.3|56|55.49|55.2|54.3|54.88|53.2|51.55|51.8|52.9|53.8|53|53|53.3|52.8||51.9|51.9|51.7|51.5|50.27|49.02||49.28||48.05|48.15|47.45|47|47.05|46.3|48.2|49.68|50.1|50.4||51.29||51.3|50.6|50.8|51.5|51.7|50.4|51.6|51|51.3||50.5||53|53.51|54|||53.85|53.73|54.5|54.9|55|56.6|55.6|54.7|53.26|52.8|52.7|52.3||52.7|52.2|52.1|53.6|54.4|53.5|53.5|54.1|54.6|55|55||53||52.7|53.2|53.9|52.3|52.6|52.48|52.9|53.1|53|52.7|52.7||52.7||52.9|53|52.8|51.9|52|51.8|52.7|52.8|51.7|51|52|53.2|54.7|55.8||55.2|55|51.7||50.8|50.2|50.58|49.05|48.5|||48.55|47.85|47.84||47|||47.74||47.75
05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|6.67|6.63|6.59|6.64|6.68|6.66|6.62|6.68|6.7|6.71|6.7|6.58|6.59|6.46|||6.47|6.4|6.47|6.44|6.4|6.42|6.38|6.43|6.49|6.58|6.52|6.55|6.54|6.55|6.51|6.5|6.51|6.57|6.63|6.5|6.52|6.58|6.5|6.48|6.39|6.53|6.46|6.43|6.44|6.43|6.56|6.36|6.39|6.39|6.37|6.4|6.48|6.47|6.44|6.52|6.56|6.6|6.48|6.45|6.39|6.25|6.41|6.59|6.49|6.62|6.73|6.79|6.74|6.76|6.8|6.8|6.75|6.73|6.69|6.74|6.76|6.66|6.47|6.45|||6.39|6.44|6.45|||6.42|6.44|6.32|6.43|6.44|6.47|6.43|6.41|6.32|6.33|6.41|6.36|6.37|6.34|6.36|6.39|6.44|6.36|6.28|6.21|6.27|6.33|6.25|6.18|6.05|5.89|5.69|5.72|5.45|5.45|5.49|5.47|5.46|5.07|5.12|5.06|5.07|4.94|4.83|4.775|4.78|4.885|5.05|5.07|5.04|5.05|5.12|5.12|5.12|5.03|5.09|5.12|5.28|5.27|5.25|5.15|5.24|5.09|5.08|5.11|5.16|5.11|5.13|5.09|5.07|5.3|5.09|5.17|5.53|5.56|5.34|5.44|5.56|5.57|5.66|5.57|5.62|5.62|5.59|5.48|5.52|5.58|5.6|5.7|5.67|5.61|5.67|5.68|5.57|5.65|5.65|5.68|5.72|5.74|5.74|5.74|5.64|5.57|5.5|5.47|5.57|5.46|5.33|5.35|5.38|5.67|5.74|5.81|5.87|5.91|6.04|6.06|6.04|6|6|5.94|5.96|5.85|5.92|5.9|6.02|6.08|6.11|6.14|6.07|5.95|5.99|6.06|5.93|5.89|5.91|6.02|6.06|6.04|6.15|6.15|6.2|6.03|6.02|6.02|6.36|6.47|6.64|6.44|6.24|6.3|6.11||6.08|6.16|6.21||5.97|5.92|5.95|5.95|5.95|6.04|5.91|5.86|5.98|6.07|6.16|6.24|6.13
05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|55.67|56.35|56.05|55.83|55.83|55.02|55.12|54.6|54.1|53.08|52.9|53.08|51.58|51.77||||50.83|50.83|50.25|49.19|48.65|48.73|49.92|49.72|49.34|49.23|49.13|50.16|50.26|49.68|49.92|49.68|48.65|47.42|48.59|48.08|50.01|51.19|51.09|51.09|50.98|49.52|48.08|49.15|49.33|48.36|48.84|49.57|49.05|48.36|47.48|48.06|49.44|50.93|52.15|51.88|49.33|49.15|48.63|47.34|48.06|47.81|48.2|47.28|48.88|48.94|48.51|49.22|50.05|48.55|48.65|49.67|49.52|49.57|50.16|49.86|50.36|51.08|50.36|||51.42|51.58||||52.2|52.1|50.17|50.7|49.28|47.63|48.1|48.53|48.16|48.86|49|49.23|48.8|48.8|49.23|49.09|49.83|48.59|48.9|48.55|48.3|48.55|50.05|49.8|49.58|47.32|48.1|47.91|48.22|47.71|47.58|46.93|48.38|51.38|51.08|50.46|49.92|49.8|49.64|46.52|47.32|46.85|46.52|47.56|47.18|48.61|48.55|48.88|49.2|49.4|49.16|49.08|49.12|47.26|46.98|47.07|46.66|47.11|47.61|47.85|47.71|47.05|46.42|46.4|45.6|45.84|43.73|43.48|44.24|43.09|43.22|43.92|43.73|43.24|44.45|44.12|43.09|44.69|44.53|44.28|44.52|44.44||44|44.22|43.87|44.51|45.1|44|44.66|44.86|45.35|46.15|45.72|43.97|43.05|43.2|43.17|42.83|43.54|43.17|43.38|44.04|44.3|44.02|44.71|44.71|45.29|44.72|44.88|44.2|44.43|45.72|46.38|46.5|46.19|45.14|44.71|45.6|49.5|48.71|48.28|47.36|47.72|47.32|47.38|46.64|46.15|46.4|45.57|46.33|44.78|44.41|45.12|45.66|44.82|44.48|43.73|41.31|41.02|41.9|41.7|41.55|42.11|42.35|42.48|41.1||40.43|40.32|40.77|41.39||40.59||41.35|39.44|39.26|38.7|38.05|39.2|38.68|37.9||37.68
05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP|3.52|3.5|3.51|3.52|3.59|3.51|3.55|3.56|3.66|3.68|3.73|3.7|3.75|3.7|||3.68|3.67|3.63|3.67|3.59|3.56|3.56|3.58|3.61|3.63|3.65|3.69|3.71|3.65|3.63|3.63|3.65|3.71|3.55|3.57|3.64|3.69|3.71|3.7|3.71|3.83|3.68|3.69|3.74|3.76|3.72|3.71|3.75|3.74|3.73|3.75|3.79|3.84|3.88|3.81|3.77|3.73|3.69|3.65|3.7|3.77|3.75|3.78|3.76|3.78|3.85||||3.79|3.52|3.54|3.44|3.48|3.48|3.5|3.46|3.44|3.51||3.48|3.47|3.5|||3.46|3.46|3.46|3.49|3.56|3.66|3.65|3.91|3.94|3.82|3.88|3.89|3.92|3.91|3.9|3.83|3.81|3.73|3.8|3.79|3.69|3.58|3.63|3.66|3.65|3.67|3.69|3.71|3.76|3.63|3.56|3.55|3.67|3.59|3.48|3.43|3.42|3.36|3.37|3.23|3.34|3.23|3.27|3.29|3.3|3.3|3.3|3.25|3.34|3.36|3.32|3.32|3.34|3.41|3.42|3.4|3.4|3.52|3.39|3.36|3.39|3.43|3.46|3.52|3.52|3.54|3.6|3.6|3.54|3.63|3.67|3.54|3.52|3.52|3.51|3.47|3.54|3.71|3.35|3.27|3.34|3.36|3.33||3.34|3.23|3.34|3.36|3.32|3.32|3.38|3.43|3.42|3.4|3.48|3.53|3.51|3.52|3.49|3.5|3.51|3.57|3.57|3.62|3.56|3.61|3.38|3.42|3.4|3.55|3.66|3.54|3.53|3.64|3.6|3.58|3.57|3.52|3.56|3.48|3.54|3.59|3.67|3.72|3.72|3.67|3.62|3.6|3.68|3.87|3.93|3.92|3.94|3.86|3.81|3.78|3.88|3.85|3.72|3.72|3.72|3.81|3.72|3.83|3.93|3.9|3.82|3.69|3.69|3.65|3.58|3.63|3.72||3.67|3.67|3.6|3.6|3.62|3.48|3.48|3.66|3.81|3.9||3.79
05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP|27.7|28|26.68|26.5|27.38|28.78|28.24|29|28.86|28.26|28.7|28.68|28.54|29.32|||28.62|27|27.34|26.58|27.42|27|27.12|27.2|27.4|27.4|28.4|27.3|28|26.46|27.62|24.92|25.18|25.6|23.32|22|21.92|20.98|19.51|20.06|19.08|19.38|19.58|18.72|18.86|18.91|18.35|18.95|19.85|19.14|18.89|18.76|18.77|19.37|19.4|20.24|20.18|19.3|19.77|18.69|18.28|18.4|17.96|18.03|17.4|17.93|18.42|18.38|18|18.29|18.21|18.5|18.71|18.51|17.7|18.41|19.16|18.68|17.8|17.62|||17.4|17.91|17.42|||17.37|16.9|16.67|17.07|17.12|16.93|16.97|16.5|16.95|18.29|19.32|19.57|19.89|20.28|20.12|20.06|20.04|19.61|19.88|20.12|18.68|20.76|19.25|17.96|17.62|17.2|17.13|16.64|16.33|15.27|15.9|15.84|14.91|14.12|13.95|13.25|12.89|12.55|12.09|11.82|12.53|12.93|13.02|13.75|13.73|13.47|13.89|13.95|13.2|13.21|13.69|14.01|14.4|14.34|14.2|13.82|14.16|13.6|13.22|13.39|13.86|13.64|14.4|13.74|14.02|14.42|14.19|14.57|16.27|16.61|16.49|16.2|16.57|16.48|16.71|16.85|16.84|17.34|16.67|16.89|16.94|16.82|17.39|17.09|17.21|17.14|16.9|16.83|16.33|16.06|16.22|16.24|16.03|16.13|16.27|14.04|14|13.93|13.23|13.2|13.23|13.59|13.11|13|12.79|13.71|13.11|12.93|13.13|13.58|13.76|13.9|13.55|13.71|13.65|14.05|13.4|14|13.75|13.91|13.99|14.1|14.78|14.46|14.43|14.41|14.71|14.8|14.18|14.44|14.54|15.15|14.83|15.5|15.4|16.12|16.4|15.49|15.39|15.48|17.3|17.58|18.22|17.81|17.35|17.53|17.03||15.89|16.65|17.43|16.79|15.97|15.84|15.81|16.13|16.46|16.08|14|13.62|13.94|14.15|15|15.21|15.15
05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP|102.7|103|101.7|102.7|100.4|100.7|101|100.6|101|99.4|100.2|96.4|99.4|98|||95.8|94|95.85|97.25|98.2|98.2|99.2|97.5|97.5|96.4|98.5|99.7|98|98|99.5|99.5|97.8|97.8|97.4|98.6|98.2|98.6|98.6|98.6|98.6|98.65|95.8|93.55|93.55|96|96|1.081|1.08|1.105|1.06|1.088|1.076|1.12|1.096|1.083|1.095|1.096|1.085|1.095|1.097|1.115|1.115|1.109|1.11|1.099|1.124|1.136|1.15|1.15|1.155|1.15|1.112|1.128|1.131|1.155|1.148|1.159|1.135|1.146||1.13|1.176|1.158|||1.149|1.132|1.12|1.118|1.159|1.163|1.157|1.134|1.149|1.135|1.14|1.16|1.182|1.18|1.144|1.133|1.129|1.144|1.146|1.208|1.168|1.16|1.194|1.223|1.224|1.258|1.26|1.24|1.25|1.237|1.212|1.235|1.201|1.197|1.143|1.146|1.084|1.073|1.012|1.04|1.06|1.035|1.046|1.057|1.068|1.075|1.076|1.057|1.055|1.045|1.079|1.082|1.07|1.079|1.071|1.048|1.007|0.975|0.979|0.9865|0.9905|1.028|1.004|1.002|0.9795|0.9995|1.027|1.056|1.06|1.082|1.112|1.108|1.103|1.105|1.094|1.1|1.107|1.114|1.138|1.143|1.145|1.141|1.166||1.207|1.211|1.191|1.184|1.206|1.18|1.167|1.126|1.176|1.173|1.192|1.211|1.205|1.195|1.167|1.148|1.111|1.125|1.143|1.132|1.132|1.097|1.092|1.11|1.12|1.116|1.123|1.151|1.138|1.101|1.096|1.08|1.107|1.1|1.072|1.096|1.08|1.108|1.115|1.126|1.111|1.13|1.144|1.123|1.119|1.118|1.092|1.084|1.103|1.103|1.12|1.125|1.14|1.14|1.085|1.08|1.075|1.083|1.05|1.09|1.085|1.088|1.15|1.112|1.107|1.09|1.06|1.09|1.05||1.02|1.038|1.05|1.055|1.05|1.0095|1.0095|1.05|1.1|1.123||1.124
05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|2192|2204|2224|2196|2248|2244|2236|2268|2288|2276|2248|2240|2276|2292|||2260|2220|2256|2240|2248|2224|2244|2220|2248|2228|2256|2240|2244|2292|2356|2372|2360|2376|2516|2560|2540|2620|2524|2552|2500|2536|2484|2468|2496|2572|2568|2572|2568|2512|2448|2452|2476|2488|2500|2476|2348|2336|2380|2360|2304|2308|2308|2284|2240|2252|2272|2268|2272|2244|2240|2260|2248|2240|2232|2260|2272|2284|2280|2260||2260|2296|2288|||2264|2252|2236|2216|2236|2252|2248|2232|2228|2212|2188|2172|2160|2116|2156|2148|2172|2204|2184|2180|2176|2236|2224|2220|2216|2220|2224|2228|2240|2240|2260|2276|2236|2244|2220|2244|2252|2300|2292|2236|2208|2132|2132|2116|2120|2112|2096|2100|2100|2100|2120|2112|2124|2164|2144|2100|2120|2160|2140|2040|2072|2100|2104|2104|2076|2132|2152|2056|2068|2100|2080|2104|2120|2084|2128|2124|2148|2148|2168|2160|2152|2176|2180||2208|2176|2212|2184|2188|2188|2176|2196|2188|2244|2144|2100|2092|2100|2016|1990|1998|2000|1978|1946|1928|1952|1944|1928|1932|1934|1934|1980|2000|1988|2000|1988|1932|1900|1890|1876|1900|1934|1924|1916|1914|1950|1952|1920|1888|1890|1920|1912|1994|1982|2020|2000|1988|2020|1984|1980|2004|2088|2080|2092|2116|2120|2156|2120|2128|2076|2192|2136|2120||2104|2044|2020|2040|2032|2024|2072|2112|2140|2196||2176
05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|9.64|9.835|9.485|9.585|9.9|9.685|9.78|9.7|9.7|9.37|9.295|9.285|9.365|9.31|||9.435|9.57|9.7|9.62|9.68|9.78|9.76|9.55|9.56|9.55|9.55|9.39|9.38|9.4|9.11|9.17|9.21|9.14|8.97|8.87|8.79|8.82|8.96|8.87|8.9|9.01|9.07|9.01|9.01|9.12|9.05|9.15|9.3|9.5|9.45|9.6|9.87|9.85|9.86|9.43|9.29|9.2|8.94|8.8|8.84|8.89|8.7|8.91|8.7|8.92|9.17|9.13|9.15|9.14|9.18|9.29|9.37|9.4|9.35|9.36|9.21|9.2|9.01|8.99|||8.99|9|9.07|||8.88|8.65|8.36|8.74|8.88|8.95|8.97|9.05|8.85|8.83|8.94|9|9|9.09|8.98|8.94|8.99|8.77|9.02|9.01|9.19|9.1|9.19|9.26|9.3|9.38|9.36|9.39|9.12|8.95|8.97|9|8.8|8.24|8.48|8.39|8.22|8.14|7.76|7.71|7.81|8.05|8.26|8.45|8.56|8.58|8.7|8.7|8.74|8.47|8.72|8.77|8.93|8.97|9.05|8.96|8.99|8.94|9.01|9.04|9.05|9|9.11|8.9|9.01|9.15|8.91|8.78|9.1|9.04|9.04|8.74|8.63|8.6|8.69|8.39|8.29|8.4|8.36|8.36|8.21|8.16|8.24|8.21|8.25|8.4|8.28|8.27|8.19|8.26|8.39|8.31|8.35|8.53|8.57|8.48|8.45|8.4|8.35|8.43|8.47|7.76|7.09|7|7.08|7.34|7.28|7.3|7.46|7.6|7.68|7.68|7.68|7.63|7.65|7.66|7.64|7.56|7.42|7.38|7.4|7.55|7.61|7.45|7.41|7.22|7.33|7.44|7.39|7.45|7.4|7.63|7.39|7.48|7.56|7.42|7.42|7.1|7.11|7.2|7.59|7.77|7.72|7.56|7.32|7.31|7.12|7.18|7.2|6.81|6.75|6.6|6.21|6.14|6|5.99|6|6.1|5.95|5.86|6.11|6.3|6.12|5.99|6.01
05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|112|113.75|114.47||111||112.5|112.7|111.5||111.5|112.3||114.4|120.1||114||112.4|114.5||117.25|117.25|||120||120.95|125.5|124.5||124.75|123.25|125.75|115||119.95|125.4|132|138.9||138|132.65|130.25|133.95|136.75|133|140.3|138.75||139.11|143|140.375|145.25|143.8|140|132.45|137.55|138.99|138.5|128.49|127|131.15|133.75|107.5||106.25||105||100.75|||94.7||||94.45|95.85|96.65||87.3||86.6501|||83.4|90.95|90.65|92.465||75.725||90.6|90|||82.97|85.56|83.55||97.75||116.542|117.25|115|||104.2|105.75||110|||110.25|121.42|118.02||124.945|134.95|146.31|145||140.15||||127.35||130|||124.45||141.25|156|152|153||148.599|141.75||||135|128.35||125|122.31||||119.75|||124.24||120.125|125|118|113.59||107|||92.3|96.5|||98.75|||||||103|100.9||104.83|||97.5|99.45|101.25|103.5||105|||||104.25|118.8|123.65|134.4|148|128|132|155.4|148.92|143.58||132.6|129.48|131.76|129.6|133.92|134.4|129||109.2|109.2|105|99.96|101.4|104.04|104.88||102.66|100.8|101.4|100.8|105|91.8|83.4|84.6|82.8|79.32|77.7|83.4|81|81|||82.08|76.2|73.92|77.4|||75.6|||75.96|67.8|70.8|67.68|76.02|75.9|81.72|
05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|103.6|105|109|105|102.2|102|103|99.4|96.9|93.6|94.4|92.9|94.7|97.2|||93|83.8|80.4|81.4|81.8|81.4|81|83.2|82.6|81.4|82.6|83|86.6|87.4|86.8|87.8|83.2|82.6|80.4|75.6|80.8|86.4|83.2|84.4|85.4|91.4|88.2|88.6|89|89|82|72|73.8|74|73|71|67.6|68.8|68.6|66.8|68|69.4|70.4|69.4|66.4|66.6|63.8|65.8|68.2|72.6|73.6|70.4|67.4|68|62.8|66.6|66.8|66.4|70|66.2|64.2||64.6|64|||65|64.6|65.6|||63.8|64|63|64|65|59.2|56.2|56.4|54.4|52.8|54|54.8|56|57.4|56.8|53.2|51.2|49.4|48.4|47.6|48|48.8|50|50.4|51.8|50.6|47.2|48|48.8|49.8|49|49.6|52.2|55.4|52.8|52|47.6|47|43.8|42.4|43|45|43.6|48|47.4|45|45.2|44.6|46.2|45.2|46.8|47.6|44|43|42.2|42.4|42.4|42.2|41.8|42.2|40.8|41|43.4|44.4|35.5|33.2|32.8|33|33|31.5|31.8|31.6|31.4|31.1|32.2|33|32.4|30.1|29.8|29.4|31.8|31.2|31.3|30.5|30.2|29.9|29.8|29.9|28.1|27.3|26.8|27|27.6|26.7|27.7|26.7|25.9|26|26|25.8|26.2|27|26.9|27|25.8|27|26.9|26.2|26.6|26.8|26.2|25.4|27|27|27.3|27.2|26.9|27.8|25.3|25.2|25.2|23.9|23.8|23.5|22.6|22.1|22.9|22.9|23.6|23.3|17.76|17.32|17.24||17.08|17.56|17.4|17|17.08|17.12|17.6|17.56|17.32|17.08|17.4|18|17.8|17.8|17.88|17.68|18|18.32|18.56|17.4||17.12|16.84|15.88|15.68|16|16.4|17|16.6|17.12|17.2
05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|279.5|281.5|278|277.5|279|277.5|279|280|275|272.5|273|274.5|268|269|||263.5|266|263.5|267|262.5|269.5|267.5|265.5|270|270|273|272.5|266.5|268.5|265|260|263|268.5|258|259|268|279|275.5|277|277|288.5|289.5|283.5|279|279.5|283|294|294|295|291.5|289|286|293|288|295|300.5|292.5|295|292.5|296.5|297.5|291.5|296|294.5|301|303|310|308.5|308|300|302.5|291.5|295|301|298.5|304.5|290|288.5|284.5||285.5|288|290.5|||290|289|290|289|295|292|300|300|271|261|253.5|256|252|249|252.5|250|252|255|249|255|251.5|256|261.5|265|265.5|268|268|265|263|266.5|265|263|255|256|262.5|262|263.5|273|258|260.5|257.5|258.5|261|263|270|267|253.5|249|249.5|250|254.5|255|252|258|255|254|252|248.5|237.5|236|238|241.5|233.5|239|236|228|239.5|239.5|251.5|266.5|258.5|263|269|251|244.5|240.5|238.5|245|247.5|242|243|245|245||242|243.5|233.5|231.5|232|234.5|240.5|235|245|253.5|257.5|265|266|264|258.5|255|254|250|247.5|241|239|241.5|240|237.5|239|231.5|244|245|244|247.5|244.5|245|253|241.5|244.5|242|241|248|251.5|253|252.5|246|249|242|242.5|242|238.5|237.5|242|240.5|238|234|237.5|243|238.5|239.5|232.5|239|247.5|257.5|273|272.5|269.5|213.5|214.5|215.5|220|216|220||212.5|206|205|207|205|199.6|198|205|205|206||206
05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP|190|191|190|183.2|174.8|175|174.2|174|174.2|176|170.8|170.4|166|168.4|||162.6|167.2|167|170.8|169.2|171.6|169.8|168|169|165|165|166|166|163.2|163|162.4|156.6|155.4|151.6|154|155.8|156|150|148.6|146.6|150|148|148.2|150.8|154.4|153.6|160.4|158|157.2|156|157.8|157|158|158.6|161|158|164|162|162|161.2|164|160|160.8|160|160.4|158|158.2|155|154.8|156|152.6|152.2|155|156.6|157|159|162.4|160.4|151.4||155.4|156.6|158.6|||159.8|156.6|153.4|145|132.8|139|138|136|136.6|135.4|133.8|142.8|141.6|138.6|139|138|138.6|137.4|134.2|136|138|137|135.8|135.6|133|134.6|134.4|135.4|136.6|134|132.2|135|135.6|133.8|130.6|127.8|127|121.4|120|119|119|118|121.8|121.4|120.6|119|119.6|118.2|119.8|112|110|109|109|106.2|106.6|106|105|105|100.6|96|96|95|96.3|97.5|95.1|92|96.2|91|90.7|92.2|95.2|95|94.8|93.1|95|95|97.2|95|94|94|93.4|92|92||91.8|91.2|91.5|90|89.1|90.3|90.7|91.6|85|83|84.5|91.4|86.8|85.3|84.8|85|80.3|76|75.7|75.4|75.2|79|80|80.7|78.8|85|85.2|85.8|85|85|84|85|85|85|85.1|84.2|83.4|82.2|86|86|86.6|89.7|85|85.1|86.4|86.2|87|87|88|89|89.7|91.8|90|89.6|86.3|86.9|90|91.7|91.3|93.1|95.3|95|97.4|95.6|97|95|95.3|90.3|94.5||96.4|95.3|94|96.6|96.4|92|91.3|90.7|92.3|94||96.3
05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP|274|273|277|281.5|291|282.5|279.5|280.5|292|272.5|285.5|281.5|275|277.5|||267.5|258|261|260.5|261|260|265.5|268|276.5|270|278|286|293.5|291.5|288.5|270|258|263.5|259|259.5|262|263|261.5|263|262.5|269.5|266.5|266|268|270|270|270|265.5|268|265.5|261|261.5|259|257|267.5|268|255.5|243.5|246.5|247|249.5|249.5|258|256.5|264.5|264|262|259.5|256|258|255.5|259.5|256.5|257.5|262|258.5|258|260|257||252|262|265.5|||260|263|259|257|268.5|253|255.5|254|247|236.5|228|227|225|227|227.5|220.5|215|203|196.2|200.5|199.2|200.5|202|203|203.5|206|206.5|205|193|194.4|191.6|194.8|200|200|200|209|197.6|188.6|191.4|182.6|190.6|191.4|192.2|191|194|191.2|196.6|188.8|193.6|195|195.6|197|195|197.4|192.4|187.8|183|183.6|176.4|176|174.4|176|173|177|181|180|177.8|176.2|180|193|194.6|193|187|182|186|191|191.4|189.4|194|186.4|186.4|177.8|179.4||180|178.8|181.4|180|177.6|174|179.8|172.6|177|181.4|182.4|183.8|193|183.8|180.8|184|177.8|180|176.2|172|169|169.8|169|170|171.8|167.4|170.8|175|175.4|170|175.8|167.4|170.4|169|170|171.8|176|177|170|175|175.2|175|178|177.4|183|185|185|181.8|190.8|174.8|161.2|164.4|161|154.8|155|149.2|149.4|151.6|153.8|157.8|160|155.6|153.4|153.6|158.6|153.4|158|160|159||159.2|160.6|156.6|149.2|149|144.8|146|158.2|160.6|155||156.8
05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|829|805|809|800|800|790|760|780|760|747|760|790|775|770|||768|804|766|740|736|720|715|696|730|740|740|732|746|740|700|700|670|700|704|720|718|720|740|728|730|722|714|696|750|752|752|806|810|816|832|840|834|864|840|818|810|810|810|786|802|810|810|820|816|804|810|840|850|838|870|850|870|890|850|840|860|828|840|824||792|792|780|||812|790|750|780|780|780|790|798|792|806|806|808|810|800|810|792|812|808|812|790|792|790|786|763|750|743|744|714|718|710|707|716|687|728|762|710|740|705|710|710|740|755|780|745|750|715|715|710|704|715|700|710|710|710|700|705|700|686|670|670|694|696|720|720|720|720|720|695|675|698|734|736|735|720|720|686|698|680|670|670|680|687|682||687|687|670|650|655|672|682|690|712|738|705|710|705|710|696|662|630|615|610|610|610|616|610|610|616|615|623|623|615|620|628|600|564|550|534|524|530|544|550|570|560|555|560|547|550|540|555|565|578|570|560|536|530|540|516|530|520|520|510|530|527|530|540|545|565|555|555|562|570||590|582|570|550|560|546|532|510|518|540||530
05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.16||||||||||||||||||||||||||||||||||||||||||||||||||4.4|||4.3||||4.52|4.51|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.26|||||||||||||||||||||||||||||||||||
05863|15203|/equities/cfe|MSCI_EU_SMALLCAP|8.0095|7.8963|7.8208|7.7925|8.0095|8.0378|7.9717|8.0378|8.0189|8.1038|8.0755|8.0849|8.0944|8.0849|||8.2548|8.0849|8.3208|8.0661|8.0095|7.9529|8.0189|7.9812|8.1981|8.2264|8.4717|8.4906|8.434|8.3963|8.4434|8.5472|8.6132|8.5849|8.6698|8.6981|8.2642|8.1698|8.1132|8.3019|8.3774|8.2076|8.2831|8.151|8.2642|8.2076|8.1415|8.2925|8.2453|8.3208|8.3019|8.2548|8.2076|8.217|8.2831|8.2453|7.7925|8.0283|8.0283|7.8963|7.8963|7.8491|7.6698|7.7831|7.7925|8.1132|8.1038|8.151|8.1887|8.2076|8.1604|8.2736|8.1698|8.3302|8.2453|8.2076|8.2453|8.1227|8.0566|7.934||7.8868|7.9906|7.7736|7.9717||7.8585|7.7359|7.6415|7.6415|7.8019|7.7925|7.717|7.5189|7.1698|6.8963|6.9529|6.9906|7.0661|7.1981|7.283|7.151|7.217|7.0283|6.9812|7.1887|6.7925|6.651|6.7736|6.4057|6.2547|6.2547|6.2925|6.2642|6.2264|5.9906|5.9057|5.9812|5.9623|5.8585|5.3208|5.2736|5.283|5.2642|5.0849|5.0095|5.0189|5.0189|5.1038|5.2076|5.3679|5.2736|5.3302|5.4246|5.3774|5.3302|5.3962|5.5566|5.5755|5.6981|5.9246|6.0566|5.8962|5.651|5.4812|5.3491|5.283|5.3208|5.2359|5.3019|5.1604|5.151|5.1981|5.2925|5.2642|5.3774|5.3868|5.3962|5.3962|5.4246|5.5472|5.4717|5.5189|5.4623|5.5661|5.5|5.6321|5.8396|5.7547|5.6604|5.7925|5.9529|6.1415|65.1|67|59.5|54.5|54.7|54.8|55.6|55.7|56.3|57|55.9|54.4|54.1|54.6|55.1|54.5|54.2|53.6|54|54.9|55.3|55.1|56|57.6|58.7|59.9|58.9|59.3|59.1|59.5|59.1|58.8|56.9|56.9|57|59.5|59.5|59.7|60.7|58.8|60.7|61.3|60.6|60.6|59.8|61.8|61.8|63.7|64.2|63.9|63.6|62|62.2|62|64.2|65.9|67.4|67.4|66.4|68.1|65.4|65.4|64.9|65.2|64.6|62.6|61.6|61.7|60.9|61.7|62.9|63|61.7|60.1|63.3|63.3|64.4|64.7|64.6
05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP|840|843|840|838|839|841|850|837|844|835|842|840|839|837|||812|804|801|816|836|811|780|786|795|784|836|850|855|856|837|848|814|820|846|820|802|795|759|775|785|785|780|758|763|755|753|775|763|753|751|763|747|760|749|750|766|790|781|765|758|755|766|765|761|779|786|769|792|783|780|765|750|779|773|763|756|730|705|700||698|696|682|||681|680|661|665|670|667|664|671|661|658|643|637|640|641|660|648|649|657|633|672|663|653|665|665|659|633|610|623|599|591|574|569|576|565|525|516|541|524|510|508|506|522|532|570|574|571|579|586|596|597|590|615|606|620|608|624|620|629|630|604|595|609|603|615|614|680|635|635|615|620|600|630|633|635|620|615|611|620|616|600|610|630|623||627|612|629|628|660|666|662|677|679|698|684|700|705|679|653|646|637|611|584|566|563|565|600|601|615|619|611|603|619|617|614|624|623|608|617|611|608|624|630|625|621|631|623|634|645|644|648|658|688|680|713|705|708|701|630|634|645|657|665|666|655|625|643|618|613|637|639|612|612||600|594|602|608|607|561|560|584|589|596||602
05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP|820|819.5|818.5|810|831|850|849.5|842|845|836|832.5|820.5|803|794|||798|775.5|759|751.5|757.5|746|750|750.5|754|755.5|753|760|753.5|720|709|706.5|699.5|708.5|679.5|698|672|687|699|716|713.5|717.5|710|720|757|782.5|756.5|760|762|763|768.5|784.5|779|798|783.5|754|748|751|750|767.5|765|737|719|718|719|716|714|716.5|719|724|710|720.5|699.5|694|720|717|700|702.5|705|695.5||675|681.5|679|||678|669.5|661.5|654|675|673|660|648.5|637|633|642.5|639.5|656.5|638.5|640.5|644|666|655|650|644|637.5|638|640|636|635.5|638|650.5|660.5|672.5|683|670|675.5|655|631|592|610|617|602.5|610|602|603.5|599|601|606|570|570|588.5|614.5|629|631.5|630|621|622.5|639|657.5|645.5|629|657|710|694.5|682.5|703.5|680|650|649|626|637|612|623|642.5|646|647|659.5|676.5|672|662.5|675|678.5|671|655.5|661.5|658|673.5||683|678|681|687|693|686|700|719.5|708|710|693.5|710|700|709|716|715.5|712.5|720|712.5|719|705.5|722.5|715.5|713.5|724|722.5|732.5|752|744.5|746.5|724|728|748|712|795|780.5|763.5|770|802|811.5|817|805.5|795|810.5|782.5|769.5|796|803|827|801|813.5|826.5|806|820|808.5|822|822.5|855|833|872.5|870|888|915|897|896|874.5|880|848|820||778.5|759.5|725|725|715|705|710|710.5|712.5|753.5||703
05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|297|300.5|301.5|314|315.5|306|299|293.5|290.5|288|295|295|288.5|284|||274.5|272|266|261.5|264|260.5|265|264.5|265.5|266.5|265.5|262|268.5|268|276.5|279.5|282|280.5|270.5|270|271|273|266.5|270|258.5|266|263|269|276|282.5|282|280.5|283.5|279.5|278.5|280|280.5|286.5|288.5|290.5|289|289.5|290|290.5|281|283|285|289.5|284|292.5|296|297.5|296.5|290.5|289|295.5|298.5|301|301.5|310|313||324|317|||311.5|314.5|311|||313|316|313|317.5|312.5|305|308.5|302|288|290|281.5|283|284.5|294|285.5|276|276.5|271|286.5|290|290|293.5|287.5|281.5|275|264|263|264|268|259|256|256|259.5|264|265.5|255|245.5|236|243|236|238|253|244|264|260|229.5|233.5|237.5|240|240|243|242|242.5|242.5|234.5|234.5|232|229.5|228|229.5|227.5|230|231.5|231.5|235|229|227|229|239.5|213.5|214.5|213|212|213.5|215|214|218|213|210|211|217.5|218|222.5|221|222|224|191.6|192|191|188.6|188|185|186.4|182.4|181.6|178.2|183|180|181.4|182.4|186.8|181.2|182|180.8|178|185|185|184|187.2|189.6|190.4|191.2|194.4|189|192.2|192.2|163.2|165|162.6|165|169.2|168.4|165|161.4|161.6|155|154.6|154.8|152.2|148.8|149.6|149.4|147.6||149.8|148.8|154.8|145.6|143.8|147.6|153.6|156|160.6|156.4|150.6|151.6|150.6|155|150.6|143.4|145.4|145.4|144.6|140.6||144.2|138|134.2|129.8|127.8|133.6|134|138.6|138.6|142.2
05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP||228.5|||233.5||231|230||227|228|230.5||233|||234|229.5|236|236.5|237.5||238.5|240|247|245|246|238|238.5|236|234.5||231.5|231.5|214.5|214.5|215|213.5|215|221|210|217.5|215.5|213||224|227||233.5|234.5|232.5||230.5|231.37|231|228|229|227|230|231.5|230|240||240.5|239.5||245.5||||243.5|247.5|251|240.75|243|240.5|229.5|225|214|224||225|224.5|219.5|||212.5|||212.5|218|217.5|216|215|205.5|202|202.5|203.5|205||||198.8|199|195.6||198.8|||206|||195.6|196|200|202|||199.6|218.5|212|201.5||202|200|201|203|200.5||201.5|202.5||||187.6||179.4||||||183.4|||185|184.6|180.4|||178.8||||||177.78|180|183.6||||||||||||186.4||191.4||||191.4|190.8||196.4|193.4||194|188.4|186.4|186.8||183.4|||||||||||||||||||||||||||||||||||||||173.8|||||174.5||||||179.2||||||||||180.9||||
05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP|2.155|2.131|2.108|2.108|2.172|2.108|2.111|2.139|2.115|2.133|2.159|2.183|2.205|2.191|||2.181|2.193|2.155|2.138|2.121|2.106|2.092|2.076|2.101|2.144|2.157|2.146|2.177|2.173|2.137|2.099|2.115|2.128|2.056|2.065|2.112|2.086|2.147|2.21|2.097|2.122|2.074|2.035|2|1.949|1.885|1.937|1.968|1.97|1.936|1.948|1.915|1.913|1.925|1.892|1.891|1.885|1.867|1.837|1.815|1.821|1.799|1.861|1.84|1.875|1.917|1.927|1.947|1.938|1.946|2.042|2.052|2.057|2.029|2.038|2.052|2.052|1.989|1.989||2.024|2.066|2.049|||2.049|2|1.971|1.948|2.003|2.033|2.03|2.079|2.019|2.006|2.049|2.099|2.072|2.086|2.052|2.026|2|1.969|1.974|1.952|1.944|1.957|1.97|1.954|1.879|1.886|1.891|1.879|1.853|1.756|1.764|1.736|1.748|1.637|1.585|1.498|1.532|1.505|1.486|1.452|1.429|1.417|1.495|1.543|1.59|1.583|1.601|1.647|1.649|1.657|1.637|1.653|1.667|1.663|1.692|1.616|1.632|1.648|1.636|1.621|1.615|1.524|1.504|1.637|2.015|2.03|2.02|2.013|1.972|2.057|2.057|2.042|2.052|2.008|2.031|2.006|1.978|1.964|2.034|1.938|1.919|1.913|1.911||1.925|1.954|1.935|1.951|1.998|1.932|1.948|1.941|1.963|1.988|2.009|2.024|2.006|2.018|1.944|1.926|1.982|2.025|2.029|2|1.913|1.97|1.905|1.902|1.895|1.944|1.984|1.986|1.966|1.95|1.957|1.976|1.95|1.916|1.942|1.881|1.815|1.875|1.894|1.903|1.899|1.905|1.822|1.849|1.891|1.843|1.851|1.837|1.879|1.849|1.884|1.898|1.935|1.962|1.865|1.838|1.854|1.962|1.971|2.061|2.042|1.977|1.98|1.892|1.837|1.768|1.799|1.75|1.733||1.608|1.589|1.585|1.619|1.639|1.578|1.578|1.602|1.7|1.716||1.689
05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP|241|237.1|220.6|219.1|227.7|239.4|235.4|240.8|239.5|228.7|243.5|245|250.1|268.5|||259.4|257.8|243|234|230.6|233|238|258.2|257.4|254.8|259.2|262.6|281|278|288.2|302.4|280.4|289|278|266|278.6|297.4|316|311.6|293.2|309.8|317.6|309.4|334|359|347.6|383.4|393|381.4|390.2|403|396.2|387.8|402.6|411|412.4|415|419.6|399.8|378|393|415|454.2|437.2|428|418|403.4|416|390|382.6|409.8|422.8|377|373.6|411.4|402.4||348|341.2|||325.2|317|343.6|||328|320.6|293.4|304|298|292.2|289.2|276|282|283|304.2|302.4|283.2|277|271.6|278|286.4|278.4|271|268.4|268|282|282.4|275.2|275.2|271.4|269.6|261|259.6|260.4|260.4|253.4|251|245|244.8|240.6|240.2|225.8|222.6|215.8|214.8|232.6|225|232.4|221.2|231.6|245.4|248.8|252.4|252|288.2|290.6|279.4|237.4|238|234.4|239|237.6|232.2|237.4|234|228.8|228.2|218.2|209.4|222.4|223.6|216|235|235.2|231.6|231.8|230|227.2|234.8|235.4|231.8|235|226|221|237|226.4|237|243|245.2|252.2|254|262|270.4|261.6|275.2|275|263.4|269.4|272|264.2|281.8|277.2|286|272|268.6|271.4|274|255|248.6|267.6|264|273.2|249.4|267.2|293.6|304|308|299.2|302.6|306.2|304|337|337|334.8|341|346|370.6|337.6|326.4|307.6|305.6|303.6|292.8|300|298.2|309.4|282.8||296.6|309|309|300.6|298.2|289.4|294.2|275|271|296|282|278.4|273|268.4|269.4|272|247|263.2|244.8|236||241|242.6|244.8|230|226|244|248|246.8|256|255.8
05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP|173|173.2|172.6|175.4|175.2|175.8|177|180.6|180.4|181.8|177.8|181|166.6|161.4|||159.2|159.4|158.8|155.8|156.2|158.6|159.6|163.6|164.8|163.8|162|161.2|164|163|161.2|165|166|163.8|164|159.6|156.8|158.8|155|153.2|148|151.6|151.8|156|156.4|157|154.6|153|152.8|148.4|143|140|140.6|142|140.6|138.8|140|141.2|139.2|137|135.2|134.6|134.4|135.6|134.8|137.6|138.2|141|140|139.4|138.2|137.8|140.2|136.6|135.8|136.2|134||130|131.4|||131|131|130|||132|132|130.2|131|129|125.6|125.4|125.2|125.4|125.6|127.2|123.2|124.8|123.4|122.2|123|125.4|125.8|125.6|124.2|125.8|126.6|128.4|130.4|130.8|134.8|133.6|134|129.8|129.4|135.4|135.8|132.2|127.8|125|122.4|121.6|118.2|116|115.4|113.8|122|121.4|128|126.6|121.2|124.8|118|121|120.4|119.4|118.8|120|121.6|123.6|122.8|123.8|122.4|118|115.8|115.6|114|117.4|114|114.4|117.2|118.6|118.2|123.2|123.6|124.6|125|125.4|123.8|123|124|126.2|124.6|125|126.2|126.6|124.4|128|130|127.6|128.8|126.2|127.6|120.4|122|124.4|124.4|124|127.2|126.2|125.6|126.6|122.8|121.4|118.4|120|120.8|119|104.8|108.2|109.4|109.4|109.6|111.2|111.6|112.6|111.2|111.2|111.8|110|109.6|107.8|105.4|105|103|104|102.4|101.6|99.9|98.5|96.1|95.1|96.2|95.7|96.5|95.4|98.8|97.3||97.2|97|97.1|93.7|95.9|96.9|101|103|105.2|106.6|105|103|101.2|100.6|98.1|99.3|97.9|95.8|93.7|92.3||90.5|90.3|90.5|86.5|89.4|89.1|90.3|90|90.2|90
05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|289.5|287|280|281.5|284.5|291.25|292.75|293.75|296.25|296.25|300.5|292.25|278.25|276.75||||276.75|278.25|277.75|275.25|273.25|273.25|275.75|275.25|276.25|277.75|276.75|282.5|275.25|276.25|271.25|268|271.25|261.5|262.5|264|269|269|276.25|279.25|289.5|266.5|275.5|274.75|280.85|280.5|288|283|285|281|282|277.75|286|292.25||288.5|288|290.75|287.5|284|289.5|293.75|299.25|301.5|306.5|316.75||320.5|318.75||305.5|302.5|307.5|304|302.5||303|302|303|||307.5|296.25||||305|308.5|278.75|272.25|266.5|272.75|271.25|270.75|270.25|271.92|271.25|260.5|266|268.5|262.5|265|263.5|271.75|273.75|272.75|269.5|268.5|265|260.5|261|262|255.75|263.5||269|271.75|267.5|267|262|258.75|259.25|257.75|251.75|240.5|240|238.75|247.5|248.5|261|||264.5|267||271.75|280.5|277.75|280.5|275.25|278.75|276.25|275.75|277.25|273.75|270.75||266|269|257.75||263|263|264.5|267|269.5|268.5|269|271.75|271.25|265.5|260|255.25|263|257.25|254.75|260|259.25||263|271.25|271.25|258.75|265.5|256.5|262|266.5|252.25|252.25|255.25|252.25|248.5|249.5|243.5|241.5||244|242||247.5|246|249.5|248.5|249.5|249.5||251.75||250.75|249|253.75|254.25|244|247||246|251.25|241.5|243|241|244|241|237.25|230.25|231.25|232.25|241.5|244|242.5|245.5|241|239.25|235.75|235.25|233.25|232.75|235.75|233.75|234.25||234.75|234.25|231.25||227.5|223|207.5|208||||199.65|191.1|185.2|183.3||185.8|192|187.2||
05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|203.4|197.9|196.35|196.9|202.55|203.4|204.55|203.15|199.95|203.4|207.5|205.1|202.2|202||||198.24|197.3|201.4|203.55|191.65|198.25|209.4|201.45|195.75|190.45|189.5|199.25|190.25|193.7|198.5|197.5|197.35|193.3|191.15|196.75|195.35|204.75|202.35|194.25|194.85|192.9|192.2||203.8||209|212.7|||205.2|203.2|||202.8|195.35|193|202.55|201.8|196.95|199.65|219.6|224.4|225.99|227.6||232.6|235.8|232.4||231.3|228.5|230.3|229.7|228.3|224.4|220.9|225.6|225.2|||222.3|228.5||||217.6|222.1|219.4|221.7|221.3|221.1|218.2|234.6|227.2|||231.3|227.2|227|229.9||232.4|239.1|231.7|233|224.4|223.7|229.3|225.2|225|226.2|224.8|226.6|232.8|232.8|239.7|236.47|241.4|246.1|245.9|240.2|227.2|221.3|214.1|213.5|211|227.4|225.2|234.6|233.6|266.14||259.8|258.4|260.1|263.1|268|267.6|266.8|265.6|268.5|270.3|270.3|250|250|241.8|236.7|232.8|226.2|227||227.2|230.1|233.2|232.4|231.5|228.1|223.3|216.8|218|219.4|218.2|228.5|224|233.6|241|242.2||235.2|239.3|238.9|234.2|240.2|237.2|240.8|243|240.6|241.6|241.6|238.7|228.9|229.1|226||219.6|220.3|221.3||220.3||223.5|219.6|223.5|227.2|233||233.2|||224.2|229.1|222.5|232.4|236.1|239.5|242|240.6|239.1|240.8|233.6|228.9||229.1|231.3|236.3|241.4|244.3|245.1|247.3|244.1|259.2|260.1|246.8|251.6|253.5|258.6|249.74|252.3||257.8|258.67|257.6||262.9|251.4|247.7|266.2||||||242.8|238.98|236.5|251.41|255.6|251.2||242.4
05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|149.45|151.7|146.3|146.7|147.05|147.05|145.9|143.45|147.85|143.7|146.35|146.7|146.7|147.65|||145.05|145.05|142.85|142.6|141.7|135.35|137.25|136.6|139.9|138.85|139.6|137.85|140.2|139.05|136.75|137.3|135.95|139.35|137.2|139.2|136.6|133.65|133.7|133.25|127.75|128.3|123.2|122.55|124.25|124.75|125|128.2|129.45|127.1|126.65|128.5|122.5|123.45|125.15|124.35|123.7|125.5|122.75|122.6|114.5|116.1|119.5|119.5|121.3|122.6|123.9|124.5|124.6|125.1|123.8|127.45|128.4|126.25|126.3|129.6|123.75||120.95|120.95|||121.5|121.75||||119.45|119.9|117.15|117.35|114.8|116.25|113.9|112.75|110.1|110.5|111.45|111.3|110.65|110.05|110.3|106.85|106.1|105.25|103.12|103|103.17|103|102.4|100.75|100.47|100.92|101.15|102.67|101.92|102.58|102.5|102.67|102.88|101.97|101.8|99.8|97.45|94.15|91.55|91.55|90.2|92.85|93.17|99.67|98.6|103.15|99.33|99.4|101.85|100.6|102.83|101.85|104.38|109.3|95.5|95.7|94.4|94.42|93.2|95.2|90.72|88.4|88.03|86.45|86.65|86.72|87.38|86.7|90.05|88.15|88.58|87.83|87.4|86.95|88.33|88.7|89.17|90.25|85.42|84.83|84.38|84.83||86.6|82.25|83.4|85.05|86.53|84.75|81.4|83.05|83.25|81.4|81.42|82.22|81.4|82.58|82.42|82.12|80.55|81.78|80.53|81.47|81.2|83|85.33|86.28|88.58|87.28|87.92|87.95|86.4|90.55|91.9|89.22|85.6|75.05|73.75|73|70.9|68.88|67.33|66.03|65.75|65.97|64.08|63.33|64|63.05|61.6|61.17|63.1|62.2||61.52|62.2|62.3|60.4|60.7|60.6|63.62|64.6|65.75|64.9|64.83|64.15|61.35|60.95|59.7|62.95|64|62.67||56.58||56.8|56.5|55.4|53.65|53.75|55.05|55.9|56.5||56.23
05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|18.28|18|16.935|17.655|17.89|17.92|16.475|16.15|16|14.865|15.8|15.61|15.8|16.3||||15.356|14.74|14.574|14.342|13.714|14.8|13.352|12.99|12.774|13|13.006|14.54|15|15.71|15.69|15.052|13.702|12.1|12.5|13.3|14.714|15.506|14.982|15|14.74|15.44|15.15|17.492|17.7|17.434|18.886|20.35|21.385|20.46|21.1|20.695|19.8|19.98|19.37|19.732|20|18.258|17.8|17.8|16.968|17.002|18.9|19.3|20.2|21.52|21.62|22.7|20.275|19.15|18.854|18.714|20.5|19.4|21.8|19.15|17.99|16.8|17.12|||17.8|17.64|18.34|||17.496|16.85|15.35|14.5|13.18|12.8|13.5|13.97|12.64|13|13|12.89|11.958|10.54|9.98|10.248|9.56|9.2|9.3|8.81|8.6|8.844|9.2|9.25|8.99|9.084|8.75|8.37|8.3|8.3|8.3|8.2|8.52|8.5|8.07|8.59|8.55|7.451|7.04|6.95|7.16|7.2|7.021|7.723|8.1|7.9|8.053|8.6|9.19|8.95|8.88|9.19|9.788|9.25|8.32|8.536|8.5|8.8|5.799|5.74|5.95|5.79|6.2|6.5|6.95|7.05|6.9|6.56|5.9|6.09|5.3|4.65|4.66|4.586|4.5|4.43|4.5305|4.647|4.3|4.59|4.8|4.32|5.1|5.051|5.63|5.05|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP|174.3|174.9|173.4|174.3|172.7|174|172.6|174|172|171.3|171.6|170.2|169.7|166.4|||165.4|164|164.4|164.4|163.8|164.2|164.4|163|164.2|165|163.2|162.8|166|165.8|164.4|165.4|164.4|163|162|162|161.4|162.2|163.8|163.6|162|165.4|163.8|162.2|162.6|163|162.4|163.6|164|166|164.8|165.6|164.6|163.6|164.6|164.6|166.2|167|166.4|166.2|163.6|164.8|167|168.6|167|168.4|168.4|169.2|170|169.6|168.6|169.8|167.8|166.4|166|168.4|168.4||168.8|170.6|||167.6|168.4|167.2|||167.8|166.4|166.6|167.6|168|167|166.6|165.8|162.8|163.8|163.8|164|164|161|160.6|159.6|164.2|164.6|161.6|161.4|163|158|158.2|159.8|162|162.2|162|162.4|160.6|161|162|161.2|160.4|159.2|159.4|157.2|157|156|154.6|148.8|149.2|152.4|151.8|155.8|155.2|156.4|159|157.6|158.4|158.8|161.2|160.8|161.2|163.6|163.4|162.2|163.8|164|162.6|163.8|164|163|163.4|162.2|162|158.4|160.6|161.8|169.2|167.4|167.8|168.2|167.6|162.4|164.8|163.6|162|161.4|155.8|155.4|155.6|152.2|152|153|154.6|155|149.6|149|146.6|144|145.6|145.6|143.2|140.2|140.8|140|139|139|139|139.6|139.6|140.4|140|140.4|139.4|140|139|138.6|137.4|138.2|139.6|140.2|140.2|138.2|139.2|139.2|139.6|139.2|138.2|140|140.2|140|142.4|141.4|141.6|142|139|135.2|134.8|133.4|136.4|137.6|139.2||140|140|142|139.2|139|139.4|141|141.8|144.2|144.4|144.6|144.6|143.6|138|138|133.2|131.8|133|132.4|131||130.6|134.4|131.6|127|122.4|126.6|130|130.6|130.2|130.8
05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP|81.88|78.2|77.42|77.12|77.62|77.17|76.25|76.75|77.12|76.6|75.47|75.28|74.5|74.2|||72.1|71.85|71.58|71.47|71.78|70.45|71.38|71.62|70.95|71.38|71.03|72.6|72.7|71.83|71.58|70.25|69.67|69.17|69.42|68.55|68.9|68.4|69.08|69.22|67.83|68|67.62|67.42|68.1|67.38|67.72|68.05|69.72|72.8|72.75|73.88|72.8|72.8|72.45|72.05|73.53|74|73.33|72.55|71.03|71.72|72|73.58|72.8|74.05|73.78|74.65|74.5|74.15|74.65|75.03|74.1|73.12|73.08|74.75|74.8||75.58|75.58|||76.5|77.28||||75.08|73.08|72.2|75.12|73.92|74.05|73.38|74.2|73.17|74.15|74.55|74.7|74.85|74|72.95|73.75|74.9|76.05|75.03|75.38|75.72|74.95|72.7|71.88|71.92|71.88|72.1|72.4|71.08|71.83|72.35|70.65|70.05|66.95|66.45|65.33|64.7|63.08|61.88|61.88|61.12|63.33|62.5|64.7|64.5|64.4|65.83|65.5|64|64.8|65.92|66.25|64.85|64.05|63.92|63.33|64.45|64.7|63.7|64.05|63.5|63.35|62.85|61.58|61.58|62.2|61.92|62.5|65.03|64.7|63.95|61.61|61.12|62.35|61.02|61.62|60.05|58.95|57.62|58.95|57.35|56.5||57.83|57.83|57.85|57.3|57.02|57.35|57.85|56.3|56|57.6|57.88|58.25|58.65|59.02|58.6|58.65|58.7|59.08|58.3|58.15|59.45|59.02|59.27|57.33|57.17|58.45|59.08|59.17|58.2|59.27|58.65|59.83|60.25|60.4|60.7|61.27|60.15|62.35|62.5|64.2|64.05|64.45|63.92|62.15|61.73|62.5|62.8|63.25|64.25|64.9||67.12|67.28|66.75|65.08|64.6|63.62|66.35|65.28|68.3|68.65|67.08|65.03|64.35|62.4|63.38|63.17|61.62|62.3||58.25||58.85|58.85|58.1|56.95|56.35|57.88|59.12|59.48||59.67
05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|36.46|35.93|35.66|35.32|35.36|35.91|34.77|34.73|34.61|33.53|33.03|32.86|32.54|32.37|||31.52|31.52|31.36|31.66|31.62|32.24|32.92|32.88|32.7|32.42|32.36|33|34.02|33.6|33.26|32.92|33.34|32.7|32.7|32.62|33|32.58|32.92|32.96|31.48|32.08|32.28|32.12|31.66|31.24|31.44|31.48|31.82|32.36|32.84|32.08|32.36|32.74|32.36|32.7|33.12|33.42|32.92|32.42|32.08|32.54|32.84|32.2|32|32.88|33.64|33.72|33.92|33.08|33.3|32.66|32.54|32.8|33.26|34.02|33.08|34.02|34.02|34.02||34.64|34.64|34.52|||33.96|33.96|32.84|32.74|33.38|33.64|33.16|32.92|33.42|32.88|32.96|33.26|32.92|35.2|34.64|34.34|34.76|34.6|35.1|35.74|36.42|36.62|36.42|36|35.62|36.04|35.52|35.66|36.04|34.56|35.02|35.2|34.14|32.84|31.2|30.72|30.06|29.68|28.88|28.42|28.42|28.74|29.38|30.1|31.62|31.36|31.36|32.54|32.28|31.24|32.42|29.76|30.14|29.46|29.5|29.8|29.16|29.46|29.76|29.12|29.26|29.38|29.22|29.42|28.54|28.92|29.22|29|28.92|30.02|29.84|29.42|28.7|28.58|29.16|27.94|28.2|27.7|27.32|26.34|27.28|26.02|24.88||26.48|26.14|26.3|26.22|26.4|26.4|26.3|26.14|26.18|26.44|26.72|27.24|26.72|27.2|27.2|27.2|27.2|26.68|26.56|26.64|26.82|26.82|26.94|26.22|26.52|26.68|26.94|27.24|27.24|26.82|26.82|26.9|26.9|26.9|26.82|26.76|26.64|27.2|26.94|27.62|26.82|26.86|26.9|26.44|26.02|27.06|26.64|27.48|27.4|27.7|29|29|29.12|28.28|27.2|27.66|28.04|28.84|28.58|30.22|29.68|29.96|29.08|28.7|28|28.2|28.04|27.28|27.48||26.44|26.9|26.9|26.9|26.68|24.96|24.12|25.5|26.34|26.44||26.26
05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|21.65|21.65|21.55|21.65|21.65|21.6|21.5|21.5|21.55|21.5|21.5|21.5|21.5|21.5|||21.5|21.45|21.6|21.55|22|19.76|19.8|19.48|19.86|19.66|19.6|19.56|19.7|19.06|18|17.92|17.6|17.54|17.64|17.38|17.68|18.08|17.72|18.02|17.46|17.62|17.66|17.5|17.14|17.24|17.08|17.18|17.44|17.64|17.42|17.36|17.3|17.38|17.36|17.6|17.76|17.92|17.9|17.98|17.78|18.08|17.8|18.04|17.78|18.08|18.26|18.5|18.52|18.26|17.84|18.2|17.94|17.48|17.2|16.62|16.92|16.96|16.94|17.04|||17.28||16.6|||16.56|16.18|15.72|16.22|16.42|16.46|16.08|16.02|15.92|15.9|16.04|16.42|16.46|16.3|16.12|15.72|15.72|15.62|16.24|16.44|16|16.04|15.78|15.7|15.86|16.32|15.48|15.34|15.1|15.24|15.38|15.18|14.9|13.7|13.84|13.54|13.32|12.94|12.66|12.62|12.9|13.28|14.1|14.1|13.88||14.38|14.52|15.4|15.4|15.26|15.28|15.38|15.14|14.92|14.62|14.84|14.16|||14.52|14.16|14.4|14.06|13.98|14.08|14.24|14.24|14.78|14.84|15.08|15.02|14.96|15.04|15.04|15.18|15.12|14.96|15.14|15|14.92|15.06|15.18|15.18|14.82|14.64|14.46|14.8|14.64|14.8|14.48|15.2|14.78|15.02|15.08|15.28|15.32|15.18|15.2|15.1|15.3|14.92|14.98|14.82|14.52|14.88|14.58|14.72|15.26|15.74|16.12|16.12|15.92|15.88|16.06|16.32|16.26|16.62|17.08||15.38|15.66|16.24|16.24|16.44|15.68|15.96|16|15.74|15.88|15.6|16.1|16.16|16.62|17.06|16.78|16.32|15|15.34|15.24|16.24|16.4|16.6|16.46|16.28|16.56|16.68||17|17.48|16.96|16.74|16.72|15.82|15.68|16.12|16.06|15.98|15.4|15.78|16.32|16.4|16.5|16.84|16.64
05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|43.8|43.6|43.48|44.14|45.44|46.42|46.32|44.83|44.63|44.22|46.38|45.47|46.37|47.09|||44.94|44.35|44.65|44.05|42.9|41.77|42.45|42.2|42.75|43.33|44.7|45.83|47.02|47.27|45.88|44.75|44.25|44.75|43.83|45.08|44.2|44.25|44|43.77|42.8|44.25|41.77|42.2|39.27|38.75|38.8|39.12|38.65|38.35|36.65|36.75|36.65|36.35|35.6|35.75|34.35|33.5|34.15|34|33.75|34.9|34.7|33.78|32.65|35|36.05|35.5|35.6|35.45|35|34.4|34.7|35.52|35.27|35.27|35.38|34.2|33.08|34.25||34.85|34.9|34.8|||34.5|33.83|33.48|32.85|33.58|34.05|33.08|32.1|32|33.17|32.65|33.77|34.25|35.12|35.02|39.12|37.77|38.6|37.08|37.27|40|39.27|38.35|37.77|35.73|35.02|35.88|34.25|35.02|31.02|31.57|35.08|35.17|30.9|25.02|24.45|22.4|22.2|20.4|21.62|19.03|19.42|20.3|21.23|21.93|21.32|22.15|22.65|23.23|23.18|23.57|25.07|26.15|28|28.35|27.85|27.73|28.6|27.38|30.8|30.5|30.4|29.62|29.38|28.4|29.93|30.45|30.8|30.25|31.43|32.5|32.75|33.27|34|34.5|36.35|36.4|36.55|36.45|36.55|36.7|34.85|33.73||33.85|33.25|33|31.85|31.52|31.59|30.75|30.5|31.18|31.02|31.23|30.65|30.35|31.1|29.32|28.8|28.4|28.8|30.1|29.52|30.25|31.15|31.88|32.05|30.95|33.62|35.27|35.92|36.95|35.83|38.15|40.6|40.3|40.25|40.05|39.42|40.6|40.15|40.7|40.71|40.7|40.65|39.92|40.22|40.15|40.85|39.73|40.4|40.15|39.35|38.1|38.25|38.95|39.23|39.95|38.15|37.08|39.58|40.1|41.6|42.39|42.55|43.67|39.17|37|37.33|37.85|35.83|33.58||31.48|31.93|32.1|32.7|33.7|33.5|33.65|33.67|33.75|33.73||31.9
05881|7061|/equities/accell|MSCI_EU_SMALLCAP|42.2|41.7|41.15|41.05|41.95|42.7|42.55|42.55|42.75|41.25|40.15|39.3|39.95|39.55|||39.9|39.35|39.45|40.4|39.95|39|39.65|39.3|39.9|39.8|40|40.6|39.9|40|36.95|34.35|34|33.55|33.75|33.4|30.5|31.55|31.25|31.4|30.6|31.1|30.7|30.8|31|30.8|30.1|30.05|30.8|30.5|30.25|30.55|31.05|30.75|30.25|30.2|30.45|30.2|30.45|29.55|29.2|29.1|28.8|28.95|29.1|29.65|29.4|28.65|28.5|28.5|27.85|27.3|26.8|26.55|26.85|27.1|27.3|27.3|27.5|26.7||25.85|26|26.05|25.9||26.05|26|26.15|25.95|26.2|26.05|26.1|26.2|25.65|26.5|27.05|26.15|26.35|26.35|26.6|25.5|26.2|26.4|26.3|26.5|26.85|26.3|25.7|25.5|25.4|25.7|25.5|25.4|25.9|25.8|25.45|25.1|24.25|24.5|24.8|24.5|24.2|23.9|23.6|23.15|23.95|22.95|23.65|23.95|24.45|24.15|24.2|24.7|24.8|24.8|24.6|25.35|25.45|25.5|24.85|24.85|25.1|25.45|24.85|24.6|24.9|23.7|23.85|24.05|23.35|24.35|24.5|23.9|24.7|25.25|25.45|25.4|25.5|26.1|26.55|26.55|26.35|25.3|25.3|25.05|25.4|26.35|26.2|25|23.6|23.75|24.1|23.7|23.95|23.3|23.45|23.6|23.8|23.9|23.9|24.15|24.1|24.1|24.4|24.4|24.25|24.1|24.25|24.4|23.65|22.95|23.7|23.25|22.7|22.95|23.7|22.7|22.1|21.5|21.15|21.35|21|20.1|20.15|20.25|20.55|21.2|22.05|22.4|21.8|22|22.15|22|22.2|21.8|22.2|21.9|22.45|21.7|21.6|21.75|21.95|21.7|21.9|21.4|21|22.05|21.9|22.15|22.2|22.35|22.25|22.2|22.25|21.85|22.8|23.5|24.3|23.5|22.35|22.95|22.25|21.3|20.7|18.74|18.5|18.8|19.32|19.66|16.72|17.16
05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|98.7292|97.9571|95.5444|95.5927|98.6327|102.4931|102.9756|103.9407|105.6779|89.9951|90.2364|90.2846|91.105|92.4078|||87.8236|86.0865|86.2795|84.1563|85.6039|84.7353|84.0598|83.9633|85.5074|85.2179|85.1214|83.9633|85.99|85.1214|85.4109|85.0249|85.3144|82.4191|80.6819|79.8134|81.5505|83.4807|82.7086|82.9017|80.6819|82.0331|80.7785|80.1029|81.647|80.4889|79.8134|80.0064|81.9366|83.0947|81.1645|81.3575|79.6203|80.5854|80.2959|79.1378|79.7169|80.1029|78.1727|77.4971|76.6285|74.8914|73.2507|73.9263|71.8031|72.2856|72.4786|72.4786|70.9345|70.7415|69.9694|68.5217|71.61|72.9612|64.5649|65.6265|61.6696||62.4416|61.9591|||61.7661|62.7312|60.7045|||62.0556|62.2486|61.187|62.6347|60.801|60.0289|60.0289|64.0823|62.8277|59.5464|59.2568|58.8708|58.0022|57.8092|58.2917|58.0022|58.6778|57.6162|59.3533|58.9673|57.0371|57.2301|57.5197|57.1336|57.7127|57.7127|57.5197|57.6162|57.6162|58.0022|58.0987|56.3615|58.0987|57.7127|57.6162|56.4581|55.5895|55.7825|54.6244|53.3698|53.6593|56.1685|57.4232|61.0905|59.9324|60.8975|61.0905|61.187|60.994|60.1254|61.4766|59.5464|60.8975|62.1521|61.8626|61.187|56.3615|55.2999|54.2383|55.7825|54.3349|53.9488|53.6593|52.9837|53.6593|54.4314|55.9755|54.8174|51.4396|52.0186|50.378|50.2814|50.8605|50.8605|51.15|51.0535|51.15|52.7907|52.8872|53.9488|55.879|55.0104|54.4314|53.7558|55.3965|56.072|54.9139|54.5279|52.5012|52.9837|53.9488|52.1151|51.7291|52.3081|53.4663|53.5628|53.3698|53.3698|53.4663|53.0802|53.5628|51.7291|52.0186|51.2465|51.8256|52.5012|51.9221|52.7907|53.8523|54.3349|55.0104|55.1069|54.6244|55.2034|55.686|55.1069|54.4314|55.2999|54.8174|55.3965|56.7476|56.3615|56.9406|56.4581|53.3698|51.6326|48.9303|48.2547|46.9519|47.3379|47.4344|48.7373|49.0268||50.8605|51.7291|49.8954|49.2198|49.9919|51.8256|53.6593|55.0104|55.5895|56.072|53.3698|53.4663|51.4396|51.9221|51.7291|52.1151|50.378|50.1849|49.6059|48.5443||49.2198|50.764|46.6623|45.842|44.2014|45.9868|46.3246|46.7589|46.4211|45.842
05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|4.72|4.72|4.6|4.6|4.79|4.84|4.78|4.82|4.84|4.86|4.86|4.87|5.02|4.87|||5.04|5.1|5.25|5.16|5.19|5.11|5.2|5.33|5.69|5.63|5.56|5.47|5.52|5.5|5.43|5.38|5.4|5.36|5.2|5.13|5.21|5.21|5.18|5.15|4.96|5.01|4.65|4.69|4.71|4.73|4.73|4.71|4.71|4.73|4.68|4.63|4.63|4.68|4.74|4.66|4.5|4.46|4.3|4.39|4.29|4.22|4.21|4.31|4.28|4.43|4.49|4.6|4.58|4.61|4.54|4.63|4.26|4.33|4.21|4.33|4.33|4.34|4.19|4.21||4.29|4.31|4.29|||4.31|4.16|4.15|4.02|4.09|4.16|4.13|4.09|4.08|4.08|4.18|4.26|4.21|4.27|4.21|4.16|3.93|3.9|3.81|3.82|3.65|3.71|3.72|3.7|3.78|3.76|3.81|3.85|3.86|3.35|3.32|3.32|3.28|3.07|2.89|2.96|2.91|2.91|2.86|2.85|2.89|2.7|2.84|2.92|3.06|3.04|2.94|2.9|2.92|2.97|3|2.95|2.94|3.02|3.11|3.18|3.17|3.2|3.18|3.08|3.12|3.24|3.21|3.27|3.24|3.25|3.36|3.25|3.17|3.33|3.47|3.5|3.53|3.62|3.62|3.6|3.61|3.5|3.37|3.11|2.94|2.71|2.79||2.82|2.84|2.86|2.89|3|2.99|3.01|3.02|2.97|2.88|2.96|2.98|3|2.96|2.9|2.83|2.93|2.98|2.91|2.73|2.77|2.86|3.09|3.1|3.03|3.18|3.18|3.22|3.27|3.21|3.28|3.29|3.29|3.24|3.2|3.18|3.21|3.29|3.32|3.32|3.31|3.34|3.23|3.29|3.23|3.13|3.21|3.11|3.22|3.14|3.19|3.25|3.23|3.21|3.24|3.12|3.26|3.44|3.63|3.84|3.66|3.51|3.56|3.33|3.29|3.19|3.28|3.21|3.22||3.07|2.94|2.91|2.99|3.25|3.24|3.25|3.31|3.29|3.25||3.16
05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|60.6|60.7|60.5|61.8|62.1|61|60.8|61|60.2|59.7|60.2|60.7|60.7|60.5|||60.1|58.4|60|59.8|60.5|60.2|61|60.7|60.2|59.5|60.9|62|63|62.8|63|63|62.2|61|61.5|61.4|61.3|62|62.5|63.6|63|64.5|65|63|61.8|59.4|59.7|61.5|60|60.7|60.5|61|59.2|60.7|61.1|60.8|59.4|60.4|59.7|58.8|60.2|60.1|61.4|61.8|59.5|60.3|59.7|61.8|62.8|61.2|60.6|60.5|58.6|59.6|61.3|59|60.1|60.4|59.7|59.5||59.1|59.3|59.5|60.2||59|56.3|55.5|55.1|55.9|56.7|56.6|57.7|57|57.9|58|59.5|60.2|59.8|59.8|58.8|59|59.2|60.4|60|60.1|60|59.4|59.5|60.4|60.8|60.2|59.8|58.7|56|56.3|57.1|57|55|51|50.4|50.1|50.3|50.3|50.7|49.65|49.5|50|51.9|52.9|52.9|54.2|54|54.4|50.9|53.5|55.6|55|54.5|56.7|57|55.9|59.2|56|56.7|56.9|55.6|53.8|53.8|52.4|54.4|55.4|55.7|57.2|59.2|60.4|61.7|58.5|56.9|55.6|56.9|57.6|57.2|57.4|57|58.6|57.8|57.3|58.2|58.9|58|57.4|57.5|56.6|56.7|56.8|55.8|55.5|56.2|55.6|55.5|55.5|57|54.6|54.7|54.4|54.3|53.1|53.3|54.1|53.8|54.7|56.1|54|57|57.8|58.8|63.6|62|61.1|62.3|61.9|63.3|62.6|62|61.8|63.1|61.3|60.7|60.2|61|60.7|59.9|59|59.9|61|58.3|61|59.3|59.8|60.5|60.3|62.4|60.1|58.7|58.5|61.7|63.3|64.3|65|66.4|64.8|61.5|57.5|59.1|58.7|57.2|55.9|53.4|51.5|52.4|52.4|52.6|56.6|52.5|52.8|51.4|50.3|49.2|47.85|47.8
05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|34.48|34.07|33.63|33.36|34.78|35.31|35.52|35.47|35.36|35.41|36.14|36.63|36.34|37.04||||36.8|36.9|36.72||35.4|||36.57|36.87||36.12|35.13||35.47||33.41||32.25|32.12|31.45||31.61|31.62|30.53|31.02|29.26|28.83|29.15|28.82|28.49|29.26|28.11|28.84|29.26|30.94|32.01|32.08|31.11||30.05|28.78|27.97|26.56|26.06|25.9|25.52|25.3|26.02|27.22||27.55|27.49|27.12|26.95|27.77|27.5|28.13|27.99|29.02|27.91|27.78|27.35|28.3|||28.45|28.36||||28.68|27.92|27.06|27.87|28.05|27.96|27.48|27.9|28.34|28.52|28.71|28.17|28.76|28.88|28.8|28.69|28.78|28.65|29.28|28.97|29.59|29.39|28.34|27.8|26.74|27.17|25.57|25.66|24.46|24.62|24.79|24.75|25.22|23.18|22.1|21.16|21.36|20.71|20.14||18.89||22.09|23.09|21.56|21.43|21.56|21.47|21.92|21.86|22.46|22.7|22.81|22.41|22.58|21.4||||19.7|19.75||||19.02|18.88|19.3|19.16|20.55||19.36|18.56|18.66||18.57|18.39|18.4|18.69||18.08|17.95|||18.07|18.2|18.12|18.18|18.14|18|18.11|18.16|17.98|18.39|17.92|18.07|18.02|18.05|17.93|17.95|17.59|17.79|17.43|17.34|17.21|16.93|17.18|16.76|16.67|16.95|17.14|17.27|17.25|18.05|19.29|21.17|20.91|20.38|20.14|19.77|20.01|20.07|20.18|20.16||20.34|19.4|19.8|19.59|19.17|20|20.65|21.34|20.82|21.06|20.37|20.48|20.45|19.27|19.73|19.38|20.59|20.45|22.19||20.05|19.07|18.45||17.73|18.39|18.86|18.82||17.59||17.76|17|16.92|16.5|15.99||17.51|17.93||16.18
05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP|8.23|8.29|8.36|8.34|8.52|8.54|8.48|8.47|8.56|8.43|8.35|8.43|8.45|8.31|||8.17|8.19|8.25|8.2|8.16|8.03|8.2|8.13|8.3|8.16|8.31|8.5|8.03|8.1|8.34|8.14|8.34|9.99|9.77|9.29|9.18|9.13|9.38|9.27|9.03|9.28|9.46|9.32|9.62|9.67|9.66|9.59|9.77|9.8|9.74|9.75|9.62|9.7|9.8|10.05|10.22|9.88|9.85|9.71|9.84|9.76|9.58|9.66|9.52|9.33|9.29|9.1|9.13|9.21|9.1|9.11|9.16|8.99|8.68|8.61|8.61|8.48|8.58|8.71||8.41|8.48|8.51|||8.46|8.35|8.47|8.37|8.8|8.97|8.86|8.99|8.77|8.86|8.76|8.87|8.95|9.97|9.84|9.91|9.96|10.32|10.14|10.5|10.47|10.1|9.67|9.81|9.69|9.42|9.18|9.13|9.32|9.05|8.77|8.84|8.69|8.81|9.14|9.07|8.81|7.99|7.91|7.66|7.58|7.35|7.65|7.74|8.06|8.01|8.13|8.19|8.05|8.04|7.94|8.31|8.26|8.48|8.47|8.35|8.57|8.19|7.7|7.59|7.56|7.5|7.43|7.65|7.55|7.77|8.23|8.62|8.53|8.95|8.75|8.51|8.46|8.6|8.59|8.66|8.4|8.42|8.4|8.29|8.43|8.47|8.61||8.4|8.63|8.58|8.48|8.27|8.19|8.16|8.36|8.4|8.54|8.77|8.15|8.05|8.19|8.16|7.88|7.62|7.34|6.1|5.64|5.53|5.51|5.71|5.77|5.79|5.76|5.79|5.98|6.06|5.89|5.84|5.95|5.88|5.84|5.92|5.84|5.84|5.84|6|5.88|5.91|5.84|5.97|6|6.01|5.98|5.96|5.97|6.03|5.95|6.01|6.33|6.15|5.95|5.99|5.79|5.76|6.09|6.29|6.51|6.38|6.15|6.12|6.03|5.96|5.9|5.97|5.79|5.72||5.63|5.68|5.93|5.96|6.04|5.92|5.82|6.03|6.16|6.38||6.06
05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|280.5|286|282|278|272|262|265.5|261|255|253.5|253|250|247|237|||232.5|233.5|236.5|237|235|239|239|236|237.5|237.5|235|231.5|232|230|228.5|230|222.5|225|224|227|226.5|225|233|233.5|235|231.5|233.5|225|232|235.5|234|230|239|241|234.5|234.5|241.5|245|245|240|237.5|235|230|233|227.5|226.5|228.5|228.5|230|230|228|235|233.5|230|227.5|232|235|235|235|238|239.5|243|239.5|243||243|242|230|||230|224.5|229|228|227.5|228|230|229.5|230.5|230|234|231.5|233.5|237|241|243|246.5|243.5|245.5|255.5|250|243|240|255.5|232|230.5|221.5|216.5|216.5|208|212|218|222|215|201.5|200|205.5|203|205|210|211.5|211|223|224|224.5|219|226|224|225.5|224|220|224|226.5|218|220.5|213|210|219|224|218.5|221|215.5|212.5|212|214.5|196|208.5|215|223|228|231.5|238|242|239.5|242|240|233|235|228|227|226|230|225||240.5|230|230|232|224.5|224.5|220|222|215.5|217|215|215|210|203|197.6|198|194.2|198.4|193.8|194.4|192|196.6|198.6|200|200.5|205|207|212|214|215|215|218|220.5|219.5|228.5|227.5|233|245|240|240|240|240|241.5|238|237|236.5|232|235|240|236.5|239|240.5|245.5|244.5|244.5|252|248|260|252.5|252.5|255|236|241.5|247.5|254.5|249|251|239|236||233.5|233.5|238.5|237|245|237.5|230.5|239|233.5|240.5||238
05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|294.5|297.5|293|291|293.5|295|295|292.5|293.5|292.5|291|294|288|286.5|||289|287|292|285.5|286.5|282|274.5|271|277|269.5|271|274.5|273.5|270|280|277.5|287|275|272|268.5|265|258.5|273|273|259|262|264|268|262.5|259.5|258|266.5|274|280|272.5|278.5|273|278|266|265.5|259|253|251.5|255.5|260|254|254.5|256.5|261.5|265|266.5|260.5|260|256|257.5|257.5|254|259.5|260|265|265|255|246.5|240||244|251|246|||240.5|242|230|233|240|237.5|236|238|222|225.5|216|231|234|228|241.5|234|239|239|231|236|232.5|234.5|249|229|230|230|236.5|233|229.5|221.5|217|216.5|207.5|197.8|179|179.8|183|182.2|173.6|180.6|184.2|186.6|192.2|198|200|196|202|195|195|197|185|189.8|182|185.4|188.6|192.2|189.6|190|185.2|181|179.4|177|170.4|168.8|159.8|162|166|165.2|168.6|188.4|192.2|190.8|192.8|190.4|185.8|190.6|170|171|170.8|170|168.4|169.4|158.2||159|159.8|161.8|160|163.6|161|156.2|158|160.4|165.2|165.6|170|171|169.2|164.8|164|156.6|156.4|150.2|147.6|155.2|155.8|163.2|166.4|164.6|167.4|169.8|168|172.8|173.2|175.2|178.8|173|176.2|179.6|178.6|179.6|177.2|180|183.6|176|186|206.5|201|203.5|195|202|197|207.5|198.6|199.8|209|212.5|211|205|215|202|224|230|221.5|220|220|221.5|208.5|199.8|195|197.6|202.5|202.5||193.8|197|196|204|199.8|196.4|192|201|210.5|225.5||236
05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|41.2|40.1|39.85|39.7|39.95|33.65|32.6|32.7|32.55|31.5|31.7|31.68|31.3313|31.8792|||30.883|30.6838|29.5879|29.4883|28.6913|28.6913|28.5917|28.5917|28.8906|28.7909|28.9902|29.1894|29.6875|29.6875|29.3887|29.3887|28.6913|28.3924|28.3924|28.3924|28.2928|29.4883|29.289|29.3887|28.3924|28.7909|28.6913|29.4883|30.086|29.3887|29.7872|30.883|32.0785|31.5804|31.8792|29.8868|26.0015|24.9056|25.2045|25.0053|24.806|24.806|23.9094|24.1087|23.4113|23.1124|23.3117|23.8098|23.4113|23.1124|23.4113|23.2121|23.5109|22.9132|22.9132|23.0128|23.3117|23.4113|23.1124|23.9094|24.2083||24.6068|24.9056|||24.4075|24.5072|24.5072|||23.7102|23.2121|23.1124|23.7102|22.3155|21.8173|21.4189|20.9207|20.4226|20.2234|20.0241|20.323|20.4226|20.4226|20.4226|20.8211|20.6219|20.9207|20.323|19.0279|19.1275|19.0279|19.2272|19.2272|19.3268|19.3268|19.2272|19.4264|19.3766|18.9781|19.277|19.526|19.9245|21.0204|19.8747|18.48|17.9321|17.6332|17.1849|17.0853|16.3879|17.1351|17.434|17.3343|17.5834|17.8324|17.8823|18.1811|18.3306|18.1313|18.48|18.3804|18.5298|18.1811|18.1811|18.2309|18.0815|18.2309|18.3306|18.7789|17.7328|17.0355|16.8362|16.637|16.9358|15.8898|15.6906|15.6407|15.9396|16.1389|15.5411|15.4415|15.3419|15.3419|15.7404|15.4415|15.1924|15.043|15.2423|15.5411|15.5411|15.3419|15.4415|15.7404|15.7404|15.6407|16.0392|16.3879|15.6906|15.5411|15.3917|15.4415|15.1924|14.6943|14.3457|14.5449|13.6981|13.4491|13.2498|13.2498|13.2498|13.1502|13.4491|13.2|13.1502|13.3494|13.2|13.2|13.2|13.2498|13.0007|13.2498|13.2498|13.1502|11.5064|11.4068|11.357|11.2574|11.1577|11.1577|11.2574|11.357|11.2574|11.3072|11.1079|10.9087|10.9087|10.8589|10.9585|11.0083|11.1577|11.4068|11.1079||11.5064|11.2075|10.7094|10.7094|10.8589|10.7094|11.1079|10.9585|11.1577|11.3072|11.606|11.5562|11.3072|11.1577|10.56|10.9087|11.1079|11.0581|10.9585|10.7094||10.6098|10.6596|10.2611|10.56|10.1615|10.6596|10.7592|10.7592|10.56|10.4604
05890|6890|/equities/fugro|MSCI_EU_SMALLCAP|8.05|8.08|8.34|8.255|8.505|8.645|8.755|8.92|8.68|8.88|8.85|8.905|9.1|9.155|||9.075|8.945|8.98|9.08|8.77|8.72|8.925|8.585|8.8|9.085|9.3|9.32|9.52|9.715|9.855|9.83|9.81|9.46|9.54|9.58|9.11|8.79|8.78|8.96|8.785|8.835|8.7|8.7|8.65|8.6|9.23|9.635|9.65|9.61|9.165|8.955|9.03|8.825|8.835|8.7|8.745|8.685|8.695|8.56|8.62|8.825|8.795|8.83|8.675|8.34|8.42|8.49|8.475|8.6|8.75|9|9.075|9.45|8.85|8.96|8.8|8.445|8.06|7.69||7.6|7.595|7.55|7.67||7.535|7.39|7.365|7.37|7.676|7.94|7.556|7.744|7.468|7.828|8.1|7.92|8.3|8.628|7.86|7.628|7.82|7.1758|6.9738|7.4953|7.5918|7.6513|7.4878|6.8074|6.6677|6.5459|6.6142|6.4479|6.5073|5.8744|5.8387|5.8268|5.6515|5.3484|4.9414|5.0662|5.0246|4.9354|4.7987|4.8344|4.879|5.0067|4.879|4.98|5.2593|5.2385|5.3158|5.1226|4.1956|4.1332|4.2253|4.7987|4.769|5.0543|5.2088|5.2771|5.2682|5.4019|5.185|4.9978|4.873|4.983|4.8641|4.9027|4.7958|4.7512|4.873|4.977|5.0305|5.3306|5.5059|5.3306|5.0959|5.084|5.0721|5.0691|5.0662|5.0157|5.1642|5.1315|5.2296|5.1553|5.2385|5.3217|5.4257|5.494|5.5683|5.6991|5.4138|5.2474|5.3811|5.2979|5.5446|5.6188|5.4822|5.6456|5.8209|5.809|5.4138|5.2504|5.292|5.4019|5.3039|5.3841|5.0186|5.0335|4.9859|4.9711|4.8849|4.9176|4.9533|4.9562|5.087|4.8879|4.9265|5.0662|4.983|4.9622|4.9919|4.9533|4.977|5.1256|5.2296|5.2771|5.2237|5.1999|5.1999|5.1494|5.2623|5.1405|5.4079|5.3336|5.503|5.4376|5.5267|5.5713|5.6456|5.6961|5.5891|5.7228|5.705|6.4954|6.9144|7.3541|6.4181|5.7318|5.5772|5.289|5.185|5.0483|5.6337|5.4435|5.295|5.0513|4.9087|5.0305|5.1613|5.1137|5.191|4.8552|4.977|4.9978|5.1167|5.2445|5.2385|5.3484
05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|3.09|3.1|3.02|3.01|3.04|3.03|3.04|3.05|3.05|3.05|3.05|3.09|3.09|3.1|||3.12|3.09|3.15|3.14|3.1|3.05|3.1|3.13|3.06|3.06|3.05|3.05|3.06|2.97|2.95|3|2.83|2.76|2.75|2.72|2.72|2.76|2.74|2.75|2.77|2.8|2.74|2.75|2.76|2.73|2.71|2.78|2.78|2.8|2.75|2.77|2.8|2.78|2.77|2.76|2.73|2.76|2.79|2.81|2.85|2.81|2.83|2.85|2.95|2.96|2.98|3.01|3.04|3.03|2.99|3.03|3.06|3.1|3.07|3.05|3.08|3.01|2.93|2.9|||2.88|2.9||||2.84|2.85|2.89|2.89|2.93|2.98|2.99|3.13|3.11|3.19|3.25|3.29|3.27|3.26|3.29|3.14|3.17|3.23|3.22|3.13|3.14|3.19|2.81|2.79|2.79|2.84|2.82|2.87|2.91|2.92|2.86|3.05|2.97|2.94|3.11|3.04|3|3.01|2.95|2.92|2.95|2.93|3.04|3.15|3.09|3.04|3.04|3.06|3.07|3.06|3.07|3.06|3.06|3.05|3.13|3.1|3.12|3.1|3.02|3.04|3.03|3.05|3.04|2.91|2.97|3.01|3.07|3.1|3.16|3.32|3.33|3.35|3.45|3.44|3.44|3.49|3.39|3.39|3.35|3.44|3.37|3.37||3.47|3.55|3.51|3.55|3.57|3.54|3.6|3.59|3.59|3.61|3.65|3.7|3.66|3.67||3.69||3.76|3.77|3.75|3.77|3.81|3.93|3.85|4.01|4.06|3.96|3.62|3.66|3.66|3.59|3.58|3.48|3.53|3.52|3.51|3.53|3.55|3.59|3.62|3.6|3.67|3.63|3.87|3.78|3.82|3.84|3.84|3.87|3.85|3.87|3.77|3.84|3.9|3.73|3.79|3.75|3.77|3.9|4.02|3.93|3.96|4.03|3.96||3.69|3.76|3.65|3.61||3.37|3.31|3.3|3.27|3.28|3.19|3.13|3.15|3.27|3.28||3.4
05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|335.5|322|302|291.5|302.5|309.5|312|285.5|274|271.5|271|271|274|282|||275.5|274|272|269.5|274.5|267|271.5|271|274|285|293|297.5|302|300.5|304|309.5|300.5|302|297.5|302|314.5|323|327.5|324|308|299|292.5|295|304.5|306|297|296.5|295|296|298|295.5|288|301|299|299.5|294|299|284|276|278.5|272|278.5|288|284|288|293.5|280|284|285|285|288|295.5|299|305.5|304.5|303.5||304|308.5|||314|307|304.5|||303.5|303|300.5|304.5|303|300.5|286|294.5|304.5|305|313|313.5|310.5|325|329.5|330|328|315|301.5|290|284|285.5|294|295|295|290|262.5|240|244|242.5|245|241.5|243.5|242|237.5|236.5|221|224|226|216|217|224|227|235|241|240|250|253|252|250.5|254|253.5|252|254|244.5|243.5|248.5|252.5|256|264|271.5|261|254.5|254|255.5|236|232.5|235|238|232|229|230|217|214.5|216.5|213|210|209|208|208.5|210|201|202|203|202|201.5|202|202|202.5|199.8|199|200|199.8|202|202|197.6|190|188|186.4|187|184.6|183.8|183.4|180.8|180|180.8|181.6|180|180|179.8|179|175|175|178.8|174.6|175.6|173.6|176|176|182.6|181.6|181.2|182|180|180|179.4|180|180|181.6|178.4|179|178.4|170.8||173.6|180|169|163.4|164|166|154.2|153|153.4|158.2|157.2|158|145|145|145|143.2|143.6|150|143.4|140.4||139.8|140.6|137.2|135|134.8|140.4|143.8|139.8|138.6|137.2
05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|134.4|134.6|135.8|136.8|134.2|133.6|133.2|132.4|132.8|132|134.8|134|133.8|131.4|||129|126|124|124|124|122.5|127.5|127.5|127.5|128.5|130|129|125.5|124.5|125|125|124.5|125|124.5|126|124|125|124.5|127.5|127.5|127.5|126|125.5|127|127.5|128|127.5|127.5|127.5|129|127|127|124.5|124.5|123|126|126|125.5|125|124|125.5|124|125|122|123|122|121.5|122|122|119|120.5|118|118|118|118.5|118|120.5|119.5|121||120|117.5|117.5|||116|116|117.5|113|113.5|115|114|113|114|113.5|113|116.5|116|116.5|116.5|116|116|116|117|118.5|119.5|121|122|120|118.5|115.5|113.5|113.5|114.5|114|112.5|113|113.5|115|113.5|115|112.5|110.5|107.5|107|105|107.5|109|108|109|109.5|109|108|108|109|110.5|110.5|110|111|111|111|110|111|111|110.5|111|111|111|111|109.5|110.5|109|109|110|111|111|111.5|110.5|110|110|112|113|113.5|114.5|114|114.5|114.5|114||113|114|116|114.5|114.5|115.5|115|114|115|115|114.5|114.5|114|114.5|114|112|110|110|110|110.5|110|110|109.5|107.5|108.5|109.5|110|110|110|109.5|110|109.5|108.5|109.5|109.5|109|106.5|106|109.5|110|110.5|111|111|110|109.5|109|110|107|109|109|109|111.5|111.125|111.125|110.1284|109.6301|109.6301|110.1284|113.6166|115.6099|115.1116|114.1149|114.1149|110.1284|110.6267|112.1217|115.1116|115.6099|113.6166||109.6301|108.6334|107.6368|108.1351|104.6469|100.162|99.4644|101.1587|102.1553|99.265||97.6704
05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|1416|1404|1424|1412|1420|1400|1400|1400|1396|1396|1400|1440|1412|1420|||1460|1400|1360|1416|1412|1416|1504|1416|1400|1212|1204|1220|1232|1220|1200|1220|1168|1064|1036|1080|1080|1184|1164|1164|1148|1204|1192|1108|1208|1216|1188|1252|1228|1284|1340|1200|1112|1120|1120|1096|1100|1068|1056|1100|1032|1004|1012|992|1000|1040|976|1008|964|920|932|936|930|914|916|870|750|770|774|758||784|760|728|||770|740|662|684|654|626|754|670|680|664|664|666|674|698|692|718|696|670|608|460|440|444|454|444|450|440|460|450|448|452|458|460|444|450|452|436|440|430|410|454|446|440|430|472|468|426|430|350|380|403|400|400|396|400|386|375|380|375|375|374|376|372|364|344|340|341|346|334|307|306|306|306|305|292|302|298|297|298|300|298|300|305|295||298|290|280|263|272|272|274|274|275|265|265|260|260|259|258|256|248|252|242|246|262|274|290|277|276|281|275|277|281|274|278|276|283|278|284|300|286|286|288|300|300|300|306|302|300|298|302|295|290|284|284|281|292|300|296|304|320|330|340|340|343|320|320|315|299|295|293|300|289||286|254|254|253|250|252|254|257|257|262||269
05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|14.82|14.77|14.63|14.47|15.04|14.95|14.74|14.21|14.2|13.95|13.98|13.9|14.06|13.83|||13.68|13.42|13.51|13.84|13.21|13.2|13.23|13.2|13.89|13.91|14|14.13|14.1|14|14.25|14.4|14.58|14.59|14.34|14.6|15|16.1|16.31|16.63|16.6|16.8|16.17|16.1|16.92|17.05|16.95|17.45|17.2|17.45|17.31|17.23|17.13|17.06|16.8|16.49|16.02|16.5|16|15.45|14.95|15.28|15.67|15.73|15.67|15.7|15.68|15.73|15.83|15.77|15.99|16.4|16.35|16.5|16.74|16.55|16.22|15.92|15.89|15.48|||15.25|15.4|15.34|||15.3|15.23|15.06|15.13|15.52|14.98|14.83|14.72|14.6|14.92|14.92|14.73|14.45|14.4|14.4|13.96|13.82|13.26|13.17|13.1|13.4|13.45|14.01|13.49|13.26|13|12.82|12.98|13.07|13|12.7|13.25|12.9|14|13.32|12.21|12.07|12.12|12.1|11.96|11.79|11.87|12.16|12.57|12.95|12.83|12.83|12.86|12.92|12.4|12.36|12.19|12.08|12.1|12.14|12.06|11.94|11.73|11.49|11.24|11.5|11.44|11.4|11.36|11.41|11.44|11.22|10.85|10.87|10.92|10.97|10.82|10.77|10.79|10.76|10.87|10.85|10.8|10.6|10.62|10.72|10.66|10.65|10.52|10.45|10.66|10.69|10.7|10.63|10.5|10.46|10.5|10.5|10.5|10.5|10.4|10.55|10.57|10.55|10.54|10.77|10.79|10.89|11.07|11.1|11.01|11.08|11.07|11|11.12|11|11|11.05|10.74|10.76|10.67|10.76|10.75|10.72|10.43|10.56|10.5|10.3|11|11|10.8|10.35|10.09|10.05|9.865|9.78|9.85|10|9.92|||||||||||||||||||||||||||||||
05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|10.24|10.28|10.22|10.2|10.36|10.36|10.28|10.2|10.36|10.42|10.26|10.2|10.04|10|||9.93|9.85|9.88|9.73|9.65|9.46|9.52|9.49|9.53|9.6|9.64|9.57|9.41|9.38|9.31|9.51|9.36|9.16|9.1|9.06|9.06|9.12|9.11|9.12|8.99|9.1|9.07|9.1|9.28|9.51|9.69|10.26|10.16|10.04|9.96|9.85|9.82|9.73|9.73|9.75|9.79|9.68|9.59|9.56|9.53|9.49|9.56|9.61|9.61|9.74|9.77|9.74|9.79|9.78|9.7|9.89|9.76|9.9|9.78|9.87|9.79||9.8|9.7|||9.79|9.77|9.71|||9.64|9.45|9.35|9.53|9.57|9.76|9.93|9.73|9.66|9.73|9.8|9.73|9.79|9.78|9.83|9.87|9.94|10|9.95|9.87|9.81|9.78|9.73|9.75|9.8|9.79|9.8|9.88|9.6|9.55|9.72|9.7|9.72|9.56|9.27|9.47|9.17|8.97|8.87|8.91|9.07|9.26|9.39|9.53|9.41|9.24|9.33|9.41|9.27|9.22|9.37|9.48|9.76|9.8|9.58|9.77|9.25|9.25|9.22|9.22|9.24|9.2|9.07|8.89|8.89|8.84|8.83|8.85|9.08|9.03|8.96|9.07|9.06|8.96|9.08|9.12|8.93|9.03|8.99|9.13|9.13|9.13|9.46|9.57|9.37|9.29|9.19|9.08|8.83|8.86|9.02|9.03|8.97|8.86|8.89|9|8.99|8.93|8.77|8.74|8.87|8.89|8.97|8.68|8.54|8.79|8.82|8.82|8.91|8.99|8.97|8.91|9|9|9|8.89|8.86|8.86|8.82|8.85|8.78|8.87|8.89|8.9|8.79|8.68|8.82|8.89|8.67|8.82|8.57|8.74|8.82||8.55|8.75|8.69|8.7|8.55|8.5|9.03|9.2|9.28|9.26|9.23|9.16|9.06|8.77|8.93|8.72|8.64|8.46|8.36|8.24||8.19|8.16|8.1|8.05|7.89|7.91|8|8.01|8.14|8.11
05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|43.5|43.35|43.35|43.1|43.5||42.85|42.9|43|43.2|43.2|43.4|42.55|42.9|||42.9|42.4|42.9|43|42.2||41.85|41.75|41.15|41.95|42.05|42.2|42.25|42.6|41.9||42.05|41.5|41.6|||41.1|40.65|40.3|39.25|39.7|39.95|39.8|39.95|40.2|39.95|39.55||40.15|39.95|40.2|40.1|41|40.9|40.8|40.6|39.9|39|38.15|38.2|38.05|39.2|39.4||39.15|40||39.75|39.6|39.35|40.2||40.45|40.25||||39.5|39.65||39|39.6|39.9||||39.2|38.65|38.5|39.15|39.4|39.4|39.1|39.35|39.25||40.1||40.2|39.9|39.55|39.5|39.35|39.25|39.3|38.65|38.3|38.2|37.5||35.95|36.55|35.35|34.85||34.4|34.65|34.85|34.35|33|32.7|32.7|32.35|31.85|32|31.85|32.3|33.4|34.1|34.1|33.8|34.25|34.7|34.5|34.85|34.6|35.1|35|35.15|35.25||||35.85|35.1|35.1|35.05|35|35.2|34.85||34.75|34.4|34.4||||34.55|35|34.95|||34.75|34.6|34.75|35.05|34.45|34.6||||34.6|35|34.8|34.5|34.6||35.45|35.5|35.55|36.3|35.8|35.5||35.7|35.7|35.9|||||||||||||||||||||||36.5|36.3||||||||||||36.78||||||||37.4||37.1|||||35|||||||||||||
05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|95|96.2|96.9|95.4|97.6|96.9|96.9|96.6|97.1|96.1|98.2|99.1|98.5|99.6|||94.6|95.2|96.6|96.9|98.6|96.6|98.9|99.2|99.4|98.5|98.3|97.9|98.2|100|99|97.4|95.5|95.2|93|93.5|93.3|91.2|89.7|88.9|90.4|90.9|92|89.8|88.3|93.1|90.7|89.5|89.9|89.8|90.2|91.5|92|92.8|93.8|92.5|92.1|92.5|91.4|91.1|93.6|93.5|94|96.6|97|97|99.3|99|102.8|108|110.8|109.6|108.4|107.8|108.6|106.6|102.8|103.8|102.4|99.4||100.2|102|102|||102|97.9|95.6|97.5|102.2|95.8|95|95|96|93.2|94.7|92.1|89.5|88|90.1|87.1|86.6|87.1|88.4|87.6|87|88.2|88|86|86.1|86.6|88.5|89.1|91.1|95.5|95|93.7|92.7|103|106|103.6|103.6|98.3|94.6|92.4|92.1|91.6|93.9|95|94.9|94|93.5|93.5|94.1|94|94.1|96.8|97|97.2|96.5|95.5|97|97.3|97.6|98.8|99.6|92.5|91|92.5|89|91.4|87.3|85.9|84.2|90.8|87.4|85.9|86.3|86.6|80.4|80.8|80.2|80|81|82.3|85.4|85|86||85|86.9|87.9|88.2|88.3|86|86|87|87.5|89.2|87.8|86|85.8|85|85.8|85.5|85|84.5|84|84.8|86.9|89|90|86|86.5|85|85|84.7|84.9|85.5|93.8|91.7|89.7|88.1|84.1|79.8|80.7|80.8|79.9|78.1|76.8|74.4|70.8|70|71.7|67.5|69.5|68.5|59.6|59.9|58|58|57.6|56.7|53|53.5|52.7|52|47.6|48.65|49.5|46.9|43.5|45.25|45|43.95|45.6|46.05|46||45.2|44.25|44|43.8|44|43.75|43.5|44|45.05|45.3||45.1
05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP|113.2|112.2|112.2|112.6|112.8|112.4|112.6|112.8|110.8|110.4|110|110|110|108.6|||107.6|107.8|108.8|108.4|108.8|108.4|109.6|109.8|109.4|109.2|109.4|109.4|109.6|109.6|109|110|109.4|106.8|107.4|106.8|107.8|107.8|107|106.8|107.4|108|107.8|107.4|108|108.6|107.6|107.4|107.4|107.8|107.6|108.4|110.4|109.8|109.2|109|109.6|109.2|109|106.8|107.8|107.4|106|106.8|106|106|105.6|104.4|103.6|104.6|103|104.8|105|105|105.2|106.4|106.4|105|105.2|104.8||104.8|105.6|104.4|||103.4|103.6|102.4|102.8|104.8|104.8|105.2|104.6|104.4|103.6|103.2|104|103.8|103.8|104.8|105|104.6|104.2|103|102|102.6|102.8|102.8|103.8|105.2|104.4|106.6|107|108.4|108.6|109|109|108.8|109.4|107.2|106.8|106.8|105.6|103.6|104|104.6|105|104.4|104.4|106|104.6|106.8|104.6|103|101.8|102.8|103.4|103.8|103.6|103.6|104.2|103.6|104.2|103.8|104.4|105.2|105.6|105|106.8|106.4|106.8|105.6|105|105.6|108|108.8|108|110.6|110.8|109.8|111.6|110|111.4|110|110.6|110.4|110.4|110.6||110.6|110|110.6|110.4|110.4|110|110.6|109.2|110|110.6|110|110.6|111|110.2|111.6|112|112.8|112.8|113.2|113|113|113|113.8|114|113|113.2|114|113|112.8|111.4|109.6|108.8|109.8|110.4|109.6|109.2|109.6|109.4|108.6|109.2|109.2|109.4|109.4|109.6|107.6|109|107.4|107.4|107|107.4|109|108.8|108.8|109|108.6|107.8|107.4|107.8|109|110|109.8|110.6|111|107.8|106.8|107.6|105|105|105.2||107.2|104.8|104|104|102|98.3|98.5|101.8|103.2|102||98
05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|40.3|40.5|40.55|40.35|41.58|41.62|40.75|38.65|38.2|38.8|38.95|39.08|39.02|39.77|||39.02|39.38|39.02|39.08|38.75|38.85|39.02|38.85|39.48|39.77|39.62|39.38|39.02|38.95|39.08|39.02|38.25|36.4|35.48|35.58|36.6|36.7|36.8|36.65|37.08|36.6|36.55|35.73|36.55|36.25|36.35|36.7|37.38|37.67|38.1|38.45|37.67|37.67|37.92|37.67|38.25|38.3|38.2|37.38|37.02|37.67|36.95|37.42|37.08|38.55|39.12|38.9|39.02|39.42|39.15|40.65|41.25|41.73|41.67|40.45|40.5|40.35|39.38|39.58||39.42|39.38|39.02||||38.35|37.52|37.27|38.1|37.62|36.8|35.92|36|35.83|36.45|36.95|36.9|37.73|37.12|35.38|35.2|35.5|35.15|35.48|35.73|35.58|35.38|34.5|33.45|33.73|32.95|32.7|33.33|32.55|31.75|32.25|31.43|31.02|28.85|28.55|28.55|28.3|27.88|27.32|27.18|27.23|28.8|28.65|29.68|29.18|29.88|30.9|31.3|30.75|30.85|30.35||30.7|30.75|30.7|30|30.2|30.85|29.32|29.73|29.57|28.3|28.3|27.73|27.43|27.57|28.25|28.2|29.52|29.93|29.62|29.07|29.23|29.62|29.18|28.65|28.85|29.27|29.23|29.07|28.4|29.73|||30.45|30.45|30.6|30.7|30.05|30.15|30.4|30.65|30.4|31.02|30.95|30.6|30.75|30.25|30.05|29.77|30.15|29.45|29.5|29.25|30.15|31.5|31.77|32||32.35|32.7|32.35|32.05|32.1|32.6|32.65|31.9|32.25|32.2|31.93|32.75|32.65|32.85|32|32.7|32.55|32.5|31|30.2|29.45|30.25|31.32|31.68|31.93|32.2|32.15|31.72|31.27|31.12|31.43|33.2|33.95|35.45|34.9|34.95|34.6|33.23|31.3|30.9|31.02|31.32|30.1||28.75|28.85|28.5|27.38|27.27|26.75|27.88|28.35|29.02|||30.25
05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP|5.02|4.878|4.87|4.842|4.95|4.874|4.842|4.902|4.928|5.09|4.882|4.948|5|4.984|||5.005|5.005|5.075|5.105|5.225|5.29|5.2|5.165|5.13|5.1|5.15|5.135|5.195|5.12|5.225|4.958|4.698|4.704|4.74|4.652|4.484|4.52|4.502|4.584|4.544|4.558|4.584|4.266|4.164|4.156|4.154|4.14|4.264|4.342|4.244|4.28|4.34|4.414|4.42|4.318|4.096|4.086|4.042|3.942|3.854|3.998|3.88|3.952|3.85|3.984|4.08|4.158|4.146|4.126|4.22|4.27|4.4|4.41|4.44|4.542|4.56|4.586|4.492|4.54|||4.586|4.628|4.622|||4.624|4.516|4.49|4.58|4.708|4.662|4.732|4.734|4.808|4.874|4.954|5.02|5.025|4.914|5.015|5.045|5.125|5.03|5.145|5.15|5.165|5.19|5.03|4.968|4.988|4.966|4.918|4.84|4.68|4.632|4.746|4.688|4.63|4.38|4.456|4.386|4.322|4.44|4.248|4.16|4.204|4.376|4.422|4.498|4.386|4.336|4.436|4.336|4.198|4.334|4.45|4.534|4.644|4.85|4.82|4.698|4.854|4.626|4.544|4.47|4.55|4.478|4.596|4.522|4.686|4.738|4.9|5.08|5.19|5.25|5.205|5.125|5.165|5.2|5.22|5.17|4.894|4.8|4.81|4.81|4.864|4.912|4.98|5.065|5.065|5.095|5.125|5.12|5.09|5.055|5.12|5.01|5.01|5.015|5.075|5.07|5.13|5.075|5.035|5.025|5.185|5.19|5.025|5.135|5.115|5.155|5.215|5.155|5.26|5.31|5.43|5.38|5.37|5.315|5.425|5.3|5.28|5.24|5.305|5.22|5.255|5.3|5.33|5.34|5.29|5.2|5.11|5.31|4.92|4.986|3.61|3.63|3.752|3.732|3.792|3.826|3.818|3.738|3.77|3.8|4.05|4.038|4.116|3.758|3.576|3.55|3.426|3.434|4.132|4.302|4.344|4.224|4.026|3.84|3.914|4.018|4.09|4.34|4.52|4.498|4.65|4.726|4.796|4.89|4.856
05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|18.44|18.32|18.29|18.54|18.5|18.32|18.36|18.01|18.34|19.27|19.32|19.43|19.26|19.54|||19.54|19.07|19.45|19.41|19.45|19.32|19.61|19.85|19.83|19.84|20.11|20.07|20.06|20.02|19.7|19.97|19.5|19.4|19.08|19.31|19.37|19.67|19.98|20.26|19.91|20|19.58|19.56|20.14|20.45|20.36|20.05|20.36|20.77|20.92|20.2|20.9|20.8|21|20.82|21.06|21.02|20.63|20.75|20.22|20.38|20.34|20.45|20.73|20.45|20.77|20.61|20.73|20.32|20.45|20.63|20.16|20.26|20.14|20.57|21.16|19.52|19.39|19.34||18.98|19.12|19.16|||19.09|18.88|18.93|18.86|19.31|19.16|19.14|18.99|19.03|19.12|19.35|19.39|19.73|19.58|19.48|18.99|19.07|19.59|19.54|19.62|19.28|18.97|19.09|19.12|18.88|18.96|19.12|19.52|19.79|19.75|19.68|20.08|20.02|19.95|19.56|19.36|19.33|19.18|19.11|19.11|18.88|19|19.43|19.52|20.08|20.16|20.1|20.45|20.71|20.59|20.24|20.61|20.86|21.95|21.96|21.94|21.76|21.6|21.84|21.51|21.6|21.66|21.64|21.53|21.27|21.1|21.33|21.08|20.9|21.26|21.14|20.88|20.57|20.71|20.12|19.73|19.79|19.66|19.59|19.3|19.63|19.28|19.16||18.7|18.61|18.38|18.61|18.73|18.51|18.61|18.71|18.7|18.96|18.93|18.99|18.77|18.57|18.66|18.83|19.25|18.62|18.61|18.75|19.16|18.88|19.13|18.96|18.71|18.7|18.84|18.77|18.93|19.18|18.87|18.61|18.66|18.85|19.11|19.07|19.05|19.07|19.32|19.45|18.74|18.93|19.14|18.73|18.75|19.16|19.73|19.69|19.73|19.49|19.61|19.43|19.8|19.23|19.04|19.09|19.09|19.87|20.3|20.12|21.14|21.23|20.96|21.6|21.6|21.41|21.35|20.86|21.08||21.23|21.08|21.6|21.16|20.43|19.73|19.3|19.8|19.38|19.75||19.91
05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|33.07|32.78|31.89|31.52|32.71|33.06|32.92|33.48|32.64|32.43|33.12|35.01|35|34.85|||34.52|34.23|33.17|31.65|31.7|30.39|31.22|30.83|32.2|32.6|33.22|31.95|32.23|32.73|32.76|32.6|32.28|32.23|31.89|31.85|31.42|32.59|31.73|31.11|30.34|32.45|29.98|30.58|31.64|31.77|31.15|32.52|32.55|31.7|30.61|29.79|29.82|28.36|27.61|26.21|26.32|26.1|26.38|26.18|26.12|26.82|26.63|27.81|27.57|28.36|28.55|27.91|27.19|27.19|27.14|27.67|27.54|27.66|27.46|28.14|28.06|27.52|26.64|25.69||24.66|24.77|24.39|||25.11|23.98|23.91|23.2|23.52|23.45|23.59|23.27|22.83|23.1|23.59|23.89|23.18|23.64|23.81|23.93|23.36|23.14|22.79|23.36|22.92|23.23|23.67|22.73|21.71|21.27|20.87|20.43|20.27|19.16|19.26|19.04|18.95|18.89|16.92|16.31|16|15.86|15.62|15.33|14.78|15.29|15.73|15.86|16.09|16.01|16.55|16.36|16.33|16.26|15.86|16.05|15.69|15.97|15.82|15.29|14.86|14.75|14.6|13.89|14.01|14.18|14.06|14.1|13.85|14.42|15.51|16.57|16.71|17.57|17.81|17.68|17.59|17.7|17.82|17.61|17.56|17.6|17.97|17.55|17.2|17.4|17.16||17.18|17.07|16.86|16.73|17.12|16.47|16.54|16.74|16.64|16.82|16.45|16.64|16.77|16.42|16.05|15.9|15.91|15.73|15.27|15.33|15.14|15.13|15.48|15.11|15.52|15.87|16.15|16.16|16.5|16.48|16.48|16.58|16.8|16.54|16.98|15.82|15.8|15.94|16.34|16.27|15.75|15.9|15.76|15.94|16.18|15.66|15.9|15.97|16.84|16.45|16.48|16.64|16.89|17.17|16.82|16.84|16.61|17.66|18.17|18.64|18.27|17.8|17.54|16.18|15.35|15.07|15.38|15.48|15.38||14.35|14.49|14.6|14.4|14.77|14.1|13.28|13.68|13.17|13.27||13.65
05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP|125.9|128|125.2|123.5|125.7|126.2|124.3|126|126.4|123.7|122.8|122.9|123.3|124|||121.2|119.6|118.8|115.6|114.4|115.6|117.2|115.6|115.8|117.8|125.2|126.2|125|128.4|133|135.6|128.2|127.4|124.8|123.8|130|129.6|130.4|130|126.4|126.6|128|123.4|124.6|124.2|122.4|122.8|124.4|125.4|124.6|124.8|124.4|126.2|125.4|126.2|126|125.6|126|125.6|122.4|122|123.8|126.4|121.4|120|120|119.4|116.8|117.2|115.2|114.4|107|106.2|106.2|108.4|106.2||105.4|107.4|||106.8|106.6|107.4|||102.8|100.8|98.7|101|103.6|107|105.4|104.2|104.6|103.8|101.8|105|98|97|96.7|98.1|97.9|98.3|94.7|94.2|95.6|96.9|92.6|92.9|92|91.6|93.5|100.4|102.2|105|104.8|109.2|107.8|101.6|101|101.8|98.8|99.5|99.8|98.1|101|107.8|109.2|116.2|117.2|115.8|116.4|119.2|119.2|121.8|122.4|119.6|122|124.4|124|126|127.8|125.2|130.2|123.6|120.8|118.4|119.2|117.8|118.4|116.8|118.2|119|118.8|118.8|118|117|116.6|117.2|117.4|116.4|114.2|114.8|106.6|105.8|106.4|106.4|104|107|106.2|106.6|105|106.2|104.8|103.4|103.8|104.4|104.2|103.2|105|105|104.8|104.2|103.6|103.6|103.2|103.2|101.4|101.6|101.4|103.8|102.4|102.2|101.2|102|102|102.4|100.4|101|101.8|100.6|99.1|100.4|98.4|97.7|98.9|100.6|99.6|99.8|96.9|97.6|95.1|94.8|96.3|92.6|92.1|95.6|94.9||97.4|102|98|98.6|96.2|98.9|100.6|101.4|104|103|102.2|103.2|100.2|103.6|103.6|97.5|96.7|96.4|95|91.5||91.5|89|86.2|84.6|82.2|84.2|86.2|86.8|85.3|86.6
05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|914|916|916|890|885|880|882|888|880|914|880|880|880|876|||846|836|836|835|834|795|785|790|792|790|800|804|790|790|796|790|790|800|790|806|808|800|805|804|810|806|780|778|768|774|752|742|722|720|710|700|708|700|708|734|730|734|726|714|690|640|630|640|646|670|672|700|686|686|708|700|700|680|700|680|676|685|690|695||655|650|630|||620|620|610|616|620|610|620|618|618|616|640|618|616|600|606|590|610|610|588|600|598|608|598|580|524|516|490|486|465|437.5|425|447.5|428|402.5|400|405|405|405|435|470|494|500|532|550|530|428|450|447.5|452|460|397|376|365|360|332.5|310|312|300|297.5|297.5|300|299|308|307.5|315|312.5|315|317.5|297.5|322|319|317.5|315|320|320|325|330|345|345|340|345|350|350||345|355|362.5|360|355|340|332.5|320|325|322.5|317.5|342.5|350|337.5|313|297.5|285|283|281|270|264|267|275|257.5|240|240|245|240|240|240|240|242.5|242.5|242.5|245|245|242.5|252.5|250|272.5|272.5|270|275|278|250|238|232.5|220|220|219|225|235|235|242|225|237.5|240|260|267.5|267.5|235|221.5|220|212|206|203|200|192.5|192.5||203|197.5|200|192.5|203.5|203.5|205|210|210|212.5||215
05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|76.8|76.8|75.2|74.85|76.4|76.8|75.8|75|75.6|75.25|74.95|76|73.6|73.4|||71|70.9|70.2|70.1|69.5|69.7|67.9|67.9|67|66.1|64.8|63.8|64.5|65|64.5|64.8|63.9|64.1|63.4|62.1|62|62.1|61.3|61.6|58.6|60|59.6|58.3|58.7|59.4|58.2|58.9|59.9|60|60|60|57.6|58.3|58.6|58.6|58.7|58.9|59.7|58.7|57.2|57|56.1|56.6|56.8|59|58.5|60.3|61|60.9|58.8|61|61.6|65.2|71.5|72.8|71.6||71.7|71.5|||72.4|73.2|72.9|||73|72|70.2|72.3|70.2|69|68|69.6|70|70.5|71.6|72.9|72.8|72.1|71|72.5|72|72|72.1|71.7|72.6|71.8|69.6|70.8|71|72|73.5|72.5|72.1|71.3|70.6|68.6|69.7|64|63.7|63|58.3|57.2|57.3|56.5|56.5|57|57|59.2|58.6|59.2|61|62.3|61.5|62.1|63|62.6|63.2|62.8|62.3|62.3|61|61|60.2|60.8|61|62.1|60.6|58.5|58.6|60.2|60.2|60.7|62.9|63|63.1|63.5|63.5|62.8|62.2|63.2|63.4|63.5|62.6|63.9|66.5|65.6|65.6|66.1|65.6|67.3|65.5|66|66|66.3|66.4|66.1|69.4|68.9|69.5|69.6|70.2|70.2|70.5|69.9|71.4|69.5|69.4|69.4|69.4|71.4|71.3|71.4|70.2|70.1|70.4|70.7|70.4|71|65.8|65.8|64.2|64|63|62|62|63.4|62.6|63.6|62.5|63|61.2|61|60.8|60.8|61.7|63|62.1||64|65.6|65.5|62|59.9|58.9|62.5|62.1|64.1|64.5|64.7|65.7|63.4|60.8|58|59.6|57.6|59.5|58.5|57||55.9|56.9|57.5|55.3|54.6|59.1|61.1|61|62.1|63.1
05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|24.84|24.6|24.32|24.16|25.18|26.42|25.28|25|24.5|23.94|23.86|23.58|23.52|23.2|||23.08|22.6|22.45|22.25|22.8|23|23.25|22.85|22.65|21.95|22.5|22.25|22.2|21.6|21.75|21.5|21.55|20.95|19.66|19.48|20.05|20.65|21.45|21.5|20.6|21.25|20.85|22.1|22.9|21.85|22|22.5|22.75|23.2|22.65|22.4|21.75|21.2|21.3|21.3|20.45|20.15|20.4|19.68|19.5|19.7|19.42|19.9|20|20.65|21.1|21|20.6|20.4|20.2|20.25|19.92|20.15|20.3|20.4|20.45|20.25|21.35|21.6|||21|21.05|21.6|||21.75|21.7|20.85|20.95|20.7|20.6|20.4|20.3|19.04|19.02|18.96|19.14|18.86|18.68|18.7|18.62|18.86|18.7|18.76|18.6|18.58|18.4|18.92|19.24|19.06|18.96|20.05|20.55|21.15|19.88|19.34|18.4|19.86|20.05|20.45|19.24|19.24|18.8|18.46|17.98|18.1|18.82|18.84|19.12|19.6|19.26|19.94|20.2|21.15|19.92|19.64|19.44|17.4|16.9|16.38|16.62|17.28|17.6|17.46|17.4|16.62|16.62|16.74|17.12|16.98|17.3|17.08|16.46|17.26|17.34|17.58|17.58|17.52|17.44|17.64|17.8|17.28|17.62|17.48|17.48|18.14|17.38|17.44|17.44|17.72|17.96|17.98|18.4|17.46|17.7|17.52|17.58|17.6|17.54|17.76|17.5|18.4|18.1|18|17.96|17.08|14.76|14.78|14.46|14.3|14.5|14.4|14.4|14.18|14.54|14.22|14.06|13.98|13.92|13.74|14.14|14.1|14.58|14.2|13.88|13.34|12.9|12.92|13|11.86|11.96|11.94|12|12|11.86|11.98|12|11.88|11.88|11.84|11.66|11.74|11.56|11.4|11.42|11.9|11.8|11.26|11.64|12|12|12|12.08|11.56|11.2|10.88|10.96|11.3|11.1|11.72|11.18|11.12|11.16|11.28|11.1|11.1|11.02|11.12|11.18|11.12
05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|13.04|12.88|12.82|13.12|13.06|13.32|13.24|13.18|13.04|13.18|12.92|12.78|12.76|12.78|||12.72|12.42|12.66|12.6|12.62|12.42|12.56|12.48|12.6|12.26|11.86|11.86|11.92|12.14|12.5|12.6|12.38|12.16|12.24|11.9|12|12.08|11.8|12.16|12.74|12.28|11.92|11.78|12.14|12.02|12|11.88|12.02|12|12.2|12.26|12.08|12.22|12.64|12.48|12.5|12.3|12.52|12|11.92|12|11.7|11.96|11.7|11.72|11.92|12.04|12.46|12.4|12.38|12.42|12.12|12.12|11.38|11.3|11.16|10.76|10.56|10.64||10.72|10.8|10.7|10.88||11.2|11.02|10.98|11|11.34|11.38|11.42|11.5|11.78|11.5|11.72|11.78|11.24|10.7|9.92|9.82|9.88|9.72|9.53|9.69|9.43|9.41|9.55|9.5|9.46|9.2|9.05|9.08|9.2|8.96|8.91|9.13|9.27|8.85|8.9|9.4|8.7|8.9|8.74|8.43|8.32|8.34|8.79|8.9|8.69|8.47|8.74|8.64|8.71|8.76|8.71|8.77|8.6|8.67|8.75|8.7|8.77|8.73|8.5|8.41|8.5|8.72|8.61|8.6|8.32|8.3|8.45|8.63|8.43|8.77|8.77|8.76|8.9|8.62|8.4|8.29|8.3|8.32|8.41|8.53|8.49|8.58|8.7|8.58|8.65|8.82|8.98|8.84|9.01|8.8|8.75|9.05|9.29|9.35|9.05|8.92|9.05|8.86|8.88|8.78|8.7|8.86|8.74|8.66|8.59|8.61|8.59|8.6|8.66|8.44|8.7|8.67|8.8|8.59|8.83|8.88|8.8|8.36|8.56|8.68|8.4|8.31|8.6|8.3|8.16|8.1|7.91|7.9|7.82|7.56|7.79|7.62|7.96|7.85|7.93|8|8.15|7.73|7|7.11|7.12|7.51|7.67|8.02|8.06|8.09|8.03|7.88|7.62|7.48|7.5|7.5|7.15|6.79|6.59|6.55|6.66|6.9|6.56|6.35|6.3|6.27|6.56|6.68|6.94|6.85
05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP|1485|1465|1490|1475|1470|1410|1350|1350|1315|1285|1300|1300|1335|1300|||1305|1310|1330|1280|1350|1325|1350|1315|1355|1310|1375|1375|1395|1372.5|1362.5|1340|1340|1330|1330|1370|1270|1290|1265|1290|1300|1310|1280|1305|1380|1380|1405|1387.5|1395|1375|1380|1395|1445|1480|1415|1440|1450|1450|1452.5|1425|1450|1445|1455|1565|1505|1430|1415|1380|1410|1415|1410|1400|1395|1370|1420|1390|1340|1345|1325|1340||1300|1300|1300|||1290|1300|1290|1260|1275|1270|1240|1240|1240|1220|1270|1285|1280|1310|1300|1265|1225|1240|1235|1205|1205|1210|1205|1180|1200|1220|1175|1175|1195|1200|1195|1200|1100|1100|1055|1055|1055|1080|1070|1050|1045|1040|1100|1105|1095|1095|1100|1115|1120|1125|1145|1130|1115|1130|1115|1095|1085|1110|1075|1100|1090|1075|1070|980|1000|995|990|1030|1030|1025|1020|1020|1000|975|940|923|935|935|920|920|940|920|890||905|905|905|915|915|915|915|915|928|915|915|910|910|900|920|888|900|880|850|830|810|815|806|816|815|815|830|820|810|800|785|760|760|690|700|690|700|680|705|700|710|710|725|725|730|740|755|755|780|790|770|765|765|765|755|760|750|760|710|690|700|700|730|770|770|785|785|790|810||815|770|760|750|680|645|645|670|684|685||690
05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|6.84|6.73|6.66|6.5|6.84|6.57|6.63|6.5|6.26|6.27|6.44|6.54|6.65|6.71|||6.41|6.38|6.42|6.26|6.37|6.34|6.36|6.38|6.58|6.81|6.99|6.88|7.16|7.14|7.04|6.82|6.93|7.18|7.04|6.81|7.14|7.28|7.17|7.03|6.96|7.16|6.92|6.78|6.71|6.44|6.25|6.25|6.31|6.41|6.05|6.06|6.13|6.33|6.26|5.96|5.78|5.57|5.71|5.5|5.38|5.51|5.52|5.54|5.33|5.59|5.74|5.83|5.8|5.83|5.69|5.7|5.63|5.68|5.51|5.66|5.54|5.58|5.36|5.38||5.76|5.88|5.73|||5.83|5.79|5.46|5.45|5.56|5.71|5.71|5.78|5.37|5.52|5.71|5.74|5.79|5.94|5.83|5.82|5.79|5.72|5.46|5.45|5.38|5.44|5.4|5.01|4.72|4.86|4.98|5|5.09|4.63|4.65|4.67|4.47|4.5|3.31|3.27|3.22|3.15|3.12|3.17|3.07|2.99|3.1|3.18|3.22|3.08|3.02|3.06|3.01|3.04|3.09|3.11|3.29|3.4|3.47|3.4|3.38|3.35|3.12|3.03|3.11|3.15|3.06|3.14|3.01|2.95|3.01|2.98|2.96|3.18|3.37|3.31|3.34|3.39|3.38|3.48|3.49|3.58|3.58|3.57|3.53|3.41|3.42||3.6|3.58|3.49|3.49|3.39|3.44|3.37|3.44|3.35|3.37|3.66|3.76|3.69|3.9|3.51|3.39|3.36|3.41|3.15|3.04|3.17|3.44|3.43|3.5|3.39|3.65|3.62|3.72|3.88|3.66|3.71|3.83|3.9|3.6|3.75|3.74|3.68|3.84|3.93|4.03|4.01|4.06|3.76|3.77|3.81|3.74|3.86|3.96|4.1|4.15|4.3|4.3|4.31|4.35|4.39|4.28|4.3|4.59|4.84|5.08|5.07|4.72|4.83|4.76|4.83|4.51|4.72|4.86|4.99||3.46|3.51|3.49|3.61|3.67|3.39|3.31|3.3|3.58|3.88||3.86
05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP|1242|1254|1258|1224|1220|1198|1162|1172|1170|1168|1172|1168|1142|1140|||1116|1100|1100|1102|1100|1090|1090|1096|1100|1104|1110|1118|1132|1110|1120|1126|1094|1090|1080|1066|1072|1078|1092|1080|1062|1072|1044|1038|1066|1088|1120|1122|1108|1130|1114|1114|1116|1142|1150|1172|1158|1160|1160|1154|1154|1146|1174|1188|1186|1148|1130|1110|1100|1106|1100|1102|1110|1104|1110|1122|1106|1100|1116|1108||1082|1100|1100|||1080|1070|1060|1048|1060|1042|1026|1016|1024|1014|1020|1028|995|994|984|987|995|988|979|990|982|990|990|997|986|976|979|990|981|980|960|985|999|1014|1000|1000|1012|981|989|996|974|1004|1022|1012|1042|1026|1030|1014|1052|1058|1054|1070|1064|1064|1050|1032|1064|1080|1092|1054|1026|1040|1050|1064|1078|1050|1072|1082|1100|1146|1130|1110|1114|1116|1130|1118|1128|1046|1044|1050|1054|1030|1024||1030|1020|1032|1028|1040|1026|1044|1050|1034|1070|1066|1062|1052|1034|1042|1050|1022|1014|1014|1018|1000|1010|1020|1020|1024|1034|1060|1032|1050|1076|1060|1038|1062|1022|1062|1090|1100|1088|1102|1080|1076|1064|1066|1080|1068|1068|1060|1050|1104|1078|1036|1048|1050|1050|1050|1048|1040|1046|1028|1044|1064|1064|1064|1090|1126|1132|1138|1094|1078||1074|1072|1058|1076|1070|1036|1054|1066|1050|1050||1032
05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP|22.2979|22.3447|22.2044|22.3447|22.6719|22.8121|22.6719|22.7654|23.1394|24.35|24.15|24.2|24.2|23.95|||23.8|23.85|23.9|23.75|23.9|23.4|23.5|23.45|23.6|23.45|23.6|23.2|22.8|22.95|22.75|22.75|22.85|22.5|22.3|21.85|21.6|21.8|21.8|21.55|21.45|22|22.15|22.05|21.85|21.6|21.55|21.9|21.85|21.8|21.25|20.95|21.3|21.05|21.35|21|21.4|21|21.25|20.7|20.5|20.5|20.65|21.3|21.35|22.2|22.6|22.05|21.8|21.75|21.5|21.8|21.65|21.7|21.45|21.7|21.8|21.45|21.55|21.1||21|21.2|21.25|21.4||21.6|21.35|21.05|20.9|21.1|20.8|20.45|20.25|20.25|20.6|21.2|21.15|21.4|21.2|21.75|21.7|21.45|20.8|20.05|20.35|20.45|20.6|21|20.75|20.45|19.9|20.45|20.05|20.05|19.96|20|20.15|18.98|18.98|18.52|17.96|17.78|17.5|17.04|17.2|16.16|16.2|16.3|16.42|16.76|16.32|16.44|16.62|16.4|16.24|15.9|16.14|16.18|16.04|15.92|16.18|16.34|16.34|16.06|16.18|15.74|15.72|15.24|15.48|14.98|15.22|15.14|15.24|15.46|16.12|16.28|16.74|16.2|16.52|16.22|16.16|16.24|16.52|16.72|16.78|16.8|16.8|16.94|16.86|16.92|16.92|17.08|16.64|16.58|15.84|16|16.1|15.84|15.96|16.22|16.24|16.38|15.92|15.52|15.32|15.14|15.18|15.14|15.12|14.7|14.9|14.94|15.04|14.92|15.08|15.12|15.6|15.56|15.1|14.82|15.06|14.94|14.54|14|13.88|13.68|13.74|13.9|13.9|13.6|13.44|13.12|12.92|13.08|12.68|13.1|12.84|13.36|13.02|13.04|13.2|13.42|13.44|13.32|13.34|13.5|14.42|14.84|15.3|14.38|13.94|14.1|13.98|13.7|13.86|14.02|14.12|13.8|13.4|12.92|12.94|13.18|13.16|12.8|12.5|12.4|12.72|13.2|13.46|13.82|12.96
05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP|289|289|289|292|288.5|297|290|295|294|309|300|294|291|279|||275.5|291|278|271|272|275|270|264|272|276|290|280|290|286|288|286|282.5|285|272|274|261.5|262|278|275|274|271.5|258|271|283|280|287.5|294|287|291|290|296|290|293|286.5|290|284|294|283|284|291|294|286|282|286|282|314|305|291|278|289|270|270|265|262|277|270|280|270|282||280|272.5|275|||265|242|233.5|235|234|233|227|230|230|227.5|241|227|233|218.5|218|218.5|219|211|212|217.5|217.5|219|225|230|225|224|227.5|232.5|228|227.5|222|233|234|235|227|222.5|221|225.5|215|215|214|205|205|209|196|206|212|206.5|210|210|212|217|213.5|208.5|211.5|205|198|197.5|190|188|193.5|190|195|193.5|196|198|198|197|196|196|192.5|200|203|200|200|196|199|202.5|210|213|215|214.5|214.5||226|208.5|208|207.5|204|210.5|214|209.5|203.5|205|203.5|205|197|188|192.5|176|173|175|180|176.5|180|176.5|176.5|176.5|175|179|172.5|179.5|180|175.5|173.5|167.5|161.5|163.5|165|165.5|165|171.5|170|180|180|183|182|187|189.25|191|192.5|192.5|174|179.5|180|190|195|185|184|186|190|188|185.5|191.5|191.5|196|197.5|206|206.5|207|189|189|189||187.5|173.5|172|163|161.5|159|160|159.5|160|162.5||163.5
05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP|23.4|23.6|22.5|22|22|22|22|20.6|23.5|19.75|19.4|19.2|19.2|19.4|||18.96|19.2|19.7|19.3|19.2|19.2|20.5|20.1|20.95|21.5|20.25|21|21.5|21.7|22.45|23.7|23.5|22.1|21.5|22|22|22|22.45|22.5|24|22|22|22.5|21.75|21.5|21.5|22.8|21.2|22.25|23.25|24|23.2|24.75|25.7|26.35|26.3|28|26.45|23.75|24.5|26|26.9|26.9|28|28|28.55|28.5|33.5|33|33|34|34.9|33.4|33.1|32.5|33.45|35.15|36.55|36.4||36.9|35.5|36.75|||37.35|36.25|36.7|35|34|33.75|32.75|32.7|32.5|31|30|33.25|33.4|33|32|30.5|30|28|27.6|24.75|23.35|23|22.75|23|23.15|22.25|23|23.5|22.25|22.5|22.8|23|21|21|23.5|23.3|22.125|21.75|21.75|23|23.85|23.5|24.7|24.25|23.1|22.45|22.9|22.7|22.75|22.5|22.8|20.25|20.9|21.8|21.75|22|22.625|23.7|23.55|22.5|20.5|20.1|20|19.5|20|20|22.1|23|24.2|27|24|25|23.3|21.6|19.9|19|17.3|16.7|16.7|15.9|16.15|16.2|15.6||14.8|14.2|14|13.8|13.55|12.8|13.2|13.1|12.2|13|13.45|14|13.55|13.6|14|13.9|14|14.1|14|14.1|13.5|13.3|14|14.7|15.2|14.3|14.1|14.9|13.7|12.32|12.6|12.3|12.1|12.1|12.14|12.5|12.7|12.52|12|12|11.9|12.1|12|12|12|12|11.9|12.2|12.1|12|12.1|12.3|12.3|12|12|12.68|12.5|11.5|11.5|11.9|11.36|11.45|11|11.7|11|10|8.625|8.7|8.9||8.85|8.95|8.85|9.15|9.275|9.05|8.9|8.7|8.25|7.87||8
05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP|78.5|75.3|71.5|73.5|76|75.9|76.4|75.9|75.5|73|76.8|76|76|77||||77.48|77.11|78|78.5|77|80|82.5|84.4|83.9|84.3|81.97|82.6|83.68|84.08|84.25|83.7|82.6|79|80.07|81|83.5|83.9|81.5|80|80.98|81.3|80.3|85.85|85.5|86|89|91.25|89.5|88.8|90.6|87.98|85.72|82|82.75|78|70.5|70.6|69.9|71|65.9|67|69.96|69.99|71.5|70.29|70|69.89|70.5|70|71|69|71.49|72|73.79|72.48|71.5|71.85|73.49|||74.99|73|75|||69.9|68.8|67.05|69.9|67|69.8|71.25|70|72|73.9|69.9|66.9|67|67|65|60.5|61.6|59.5|59.16|58|57.5|59|59.99|60|60|58.3|57.6|58|59.8|59.5|56|55.1|56.6|56.5|53.56|55|53|50.25|48.705|47|48|50.7|52.5|55|55|54.9|57|59.5|58.3|59|59.8|60.1|61|57.9|59|61|62|62|57|54|37|37|37|37|37|37.5|37.4|38|38.5|39|39|37.5|37.5|36.5|35|37|37|36.5|37|38|36|36|36.5|37|36.5|38|38.5|37.5|36.5|35|36|35.5|34|32|32|30||31|31|30|30|31|31|31||30|30|31||31|31|31|30|31|32|32|30|32|31|32|32|32|31.8|30|29.8|29|29.4|29|28.8|28|28|28|28.5|28.6|29|29|29.5|29.5|29.6|29.6|29.5|29|29.8|30.4|29.4|29.4|28.8||28.8|28.1|29.4|29.4|28.2|28||27|26.4|26.5|25.6|25|24.8|24.6|24|24|23
05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|63.25|63|60.7|60|61.35|60.7|61.55|61.65|60.8|58.2|58|57.25|55.8|54.95|||56.15|54.5|54.875|53.125|52.625|51.75|50.625|50.25|50.5|50.5|51|51.75|52|51|52|52|50.375|49.1|48.4|49.45|49.35|49.45|49.2|48.15|46|47.3|46.1|45.5|46.3|45.95|46|47.1|47.55|47.7|46.95|45.6|45.65|45.6|45.9|47.05|47.45|48.05|48.2|48.25|46.1|46.2|45.85|46.2|45.7|47.35|48.05|48.8|47.35|47.95|46.9|48|48.65|48.45|48.4|48.75|47.55||48.65|49.3|||48.85|48.3|46.85|||45.25|44.05|42.7|43.45|43.5|42.55|42.25|42.2|42.4|42.25|42.6|42.4|42.5|42.4|42.8|42.5|43.15|44.4|45.75|44.85|44.6|44.25|44|43.5|43.75|43.15|43|43.25|42.4|42.35|42.4|42.05|43.05|43.35|42.7|40.95|39.65|39.4|38|36.9|37.15|38.7|39.6|40.5|40.15|40.15|40.95|41.2|41.75|41.35|41.65|41.9|42.4|42.15|42.15|42.05|42|42|41.1|41.6|41.65|41.6|40.85|40.9|39.8|40|39|37.85|39.4|38.15|38.15|37.35|37.2|36.25|36.15|36.05|35.25|35.7|35|35.25|35.85|35|35.2|35.25|35.45|35.55|34.25|34.7|34.2|34.5|34.2|33.55|33.45|33.05|33.35|33.65|34.1|34.25|33.2|33.1|33.45|32.85|32.75|32.25|32|33.1|32.4|32.45|32.35|33.05|31.7|31.4|31.3|31|30.4|30.65|30.3|30.2|29.5|29.75|29.75|29.55|30|29.2|29.1|28.85|28.75|28.35|28.2|28.4|27.85|27.95|27.45||27.45|27.65|27.35|26.95|26.25|26.05|27.9|27.7|28.5|28.25|27.75|27.6|26.6|26|25.45|25.6|25.55|25.75|24.775|24.375||24.375|24.275|24.175|23.025|23|23.55|24.175|24.25|24.375|24
05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|5.01|4.985|4.975|4.98|5.03|5.02|5.1|5.02|4.99|4.97|4.955|4.945|4.995|5.05|||4.97|4.98|5.08|5.02|5|5|4.98|4.945|4.935|4.995|5.1|5.1|4.975|4.97|4.955|5.02|4.975|5.04|4.96|4.875|4.83|4.82|4.81|4.84|4.73|4.84|4.85|4.735|4.755|4.755|4.74|4.86|4.92|4.955|4.975|5.04|5.09|5.22|4.855|4.75|4.66|4.56|4.45|4.345|4.25|4.305|4.32|4.35|4.135|4.185|4.36|4.42|4.325|4.39|4.375|4.48|4.52|4.53|4.47|4.455|4.46|4.37|4.31|4.36|||4.41|4.495|4.5|||4.37|4.36|4.34|4.425|4.485|4.52|4.66|4.61|4.64|4.715|4.675|4.72|4.68|4.695|4.7|4.7|4.725|4.65|4.76|4.735|4.81|4.8|4.77|4.72|4.68|4.6|4.475|4.455|4.315|4.24|4.225|4.2|3.955|3.75|3.57|3.595|3.57|3.46|3.375|3.24|3.38|3.545|3.6|3.665|3.595|3.64|3.665|3.69|3.69|3.705|3.775|3.815|3.87|3.91|3.905|3.89|3.96|3.94|3.975|3.935|3.99|4.005|4.06|4.03|4.075|4.055|4.09|4.1|4.21|4.215|4.26|4.28|4.345|4.33|4.345|4.28|4.2|4.205|4.21|4.155|4.18|4.2|4.255|4.28|4.25|4.295|4.255|4.29|4.215|4.27|4.355|4.32|4.31|4.365|4.355|4.39|4.365|4.32|4.34|4.36|4.39|4.415|4.355|4.33|4.28|4.395|4.415|4.46|4.485|4.505|4.6|4.605|4.5|4.455|4.495|4.415|4.49|4.47|4.475|4.32|4.38|4.465|4.515|4.51|4.49|4.315|4.4|4.47|4.315|4.37|4.33|4.375|4.355|4.365|4.455|4.425|4.415|4.38|4.305|4.36|4.575|4.615|4.645|4.6|4.505|4.5|4.415|4.35|4.33|4.255|4.185|4.13|4.11|4.06|4.065|4.055|4.115|4.3|4.18|4.235|4.395|4.325|4.26|4.225|4.16
05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|96|93.7|89.4|94.7|95.3|94.9|93.2|94.9|95.8|94.4|94.4|93.4|95.5|90.6|||88.7|88.5|91.2|90.4|92.3|90.6|94.6|93.7|89.2|88.9|88.3|88.3|90.3|92|95|92.1|88|88.1|84.8|83|79.8|80|79|79|77.7|79|79.2|81|80.3|80.5|79|82.6|81.6|83.3|82.1|81.9|83.7|85.1|84.8|84.9|86.2|85|84|84|81.1|82.7|81|83.7|86.9|89.4|90.6|92.8|95.1|91.5|92|94.1|93|90|90.3|90.9746|90.0739|91.515|90.4342|89.3533||86.6511|89.8937|86.4709|||83.7687|85.0297|82.5077|85.0297|85.1198|85.1198|85.5702|84.6694|86.6511|81.5168|83.8588|87.6419|88.6327|88.1823|91.1547|91.8753|90.4342|88.2724|83.3183|85.9305|83.9488|84.129|82.6878|83.2282|82.958|84.8496|87.822|89.5334|90.254|88.7228|88.7228|87.0114|88.7228|84.8496|77.4635|79.265|74.221|73.68|72.059|70.708|71.609|71.969|72.149|74.761|77.464|74.761|74.131|77.373|75.662|75.662|74.851|76.383|74.311|72.96|73.861|73.32|74.761|74.761|73.861|75.932|74.221|70.077|69.087|72.059|69.357|68.816|70.888|68.456|68.636|70.348|72.059|71.609|71.519|70.708|68.456|72.509|72.059|70.438|71.158|71.248|71.158|68.907|68.816||70.888|70.077|71.158|69.897|74.041|76.293|76.923|77.193|78.364|79.265|78.364|79.355|78.364|76.653|75.122|75.662|76.473|78.184|77.013|78.094|78.274|78.454|78.725|80.706|80.166|80.166|81.967|78.815|80.076|76.563|72.96|76.563|78.364|77.103|77.644|79.355|79.355|79.715|81.967|82.237|78.184|79.805|77.464|81.066|80.076|79.265|83.679|80.256|85.57|85.12|84.309|81.607|82.868|80.706|77.193|78.634|78.364|82.237|81.967|83.138|83.138|82.868|88.272|83.589|82.508|80.796|78.544|77.554|79.805||75.932|76.112|74.311|71.609|71.158|67.465|67.015|71.158|72.96|76.383||78.364
05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP|8.9375|8.9375|8.8625|8.9|9.0375|9.1|9.05|9.0625|9.075|8.875|8.825|8.6625|8.7375|8.7375|||8.775|8.75|8.8|8.85|8.875|8.7625|8.8|8.725|8.75|8.925|9|8.4875|8.5|7.5|7.375|7.3125|7.375|7.15|6.9|6.9125|6.7875|6.925|6.975|7.0625|6.9125|7.0625|7.125|7.075|7.2125|6.9625|6.9875|7.2125|7.3125|7.4|7.325|7.3|7.375|7.4125|7.1125|7.275|7.125|7|7.1|7.0125|6.775|6.875|7|7.0625|6.925|7|7.1625|7.2375|7.1875|7.2125|7.1625|7.1375|7.125|7.075|6.95|6.9|6.9375|6.7875|6.6875|6.7|||6.6375|6.7125|6.75|||6.725|6.75|6.725|6.6875|6.7625|6.65|6.5125|6.4625|6.4125|6.5|6.5125|6.7125|6.35|6.35|6.3|6.05|6.225|6.1375|6.4375|6.1875|6.1625|6.2125|6.25|6.2625|6.25|6.2875|6.1375|6.05|5.7|5.5375|5.575|5.525|5.475|5.3375|5.5|5.025|5.0375|4.74|4.695|4.455|4.6|4.575|5|5.475|5.525|5.525|5.5625|5.4625|5.475|5.45|5.5875|5.525|5.475|5.525|5.5|5.425|5.55|5.5875|5.55|5.55|5.425|5.3875|5.45|5.3625|5.3875|5.3875|5.2875|5.35|5.4875|5.5375|5.5375|5.5875|5.675|5.85|5.5875|5.4375|5.35|5.4|5.3875|5.425|5.6125|5.4875|5.55|5.5|5.5625|5.6625|5.5875|5.6|5.5875|5.6|5.6625|5.6625|5.7125|5.75|5.825|5.825|5.75|5.8125|5.675|5.675|5.75|5.6|5.6125|5.575|5.5375|5.6375|5.6625|5.6375|5.6125|5.725|5.7125|5.7375|5.7|5.6375|5.525|5.5875|5.475|5.5875|5.475|5.375|5.5625|5.65|5.725|5.7625|5.6125|5.6375|5.625|5.6875|5.6375|5.7125|5.7375|5.8875|5.7375|5.7125|5.675|5.8|5.8375|5.675|5.4875|5.3875|5.6375|5.8375|5.9875|5.975|5.7125|5.6625|5.5125|5.3375|5.35|5.4125|5.1875|5.1875|4.83|4.785|4.79|4.895|4.94|5.1|4.555|4.56|4.7|4.705|4.755|4.785|4.72
05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP|28.1476|28.4403|28.6842|28.489|28.0988|28.1963|28.2939|28.2939|27.9524|28.2939|28.5378|28.2939|28.1963|28.8305|||28.1963|28.0012|28.2939|28.489|28.3427|28.1963|27.9036|27.4158|27.7085|27.6597|28.1476|28.3915|28.7817|29.1232|28.7817|29.0256|28.3915|28.3915|28.1476|27.4646|26.489|26.5865|26.7816|26.5865|25.8548|26.489|26.8792|26.5377|26.2938|26.7329|26.3426|27.1719|27.5134|27.8549|27.6597|27.4646|27.9524|27.6597|28.05|27.7573|27.8061|27.6597|27.2207|26.7816|26.7816|26.5865|26.6353|27.0743|26.7329|27.4646|28.1476|28.5378|28.5378|28.489|28.05|28.3427|28.5378|28.3915|28.1476|28.3427|28.489|28.3915|28.6354|28.7817|||28.5866|28.6842|28.5378|||28.6354|29.2696|27.9036|28.4403|28.3427|28.5378|28.3427|28.0012|27.9524|27.5134|27.611|27.7573|27.5622|27.7085|27.9036|27.8549|28.05|27.611|27.9524|27.9524|27.8549|28.0012|27.9524|27.1719|27.3183|27.0743|27.367|27.0743|26.9768|27.0256|27.0256|26.6353|27.2695|27.1231|27.5134|27.2207|27.5134|26.928|27.0743|26.9768|26.489|27.3183|26.8792|26.928|27.7085|27.4646|28.0988|28.2939|28.1963|27.8549|28.2939|28.2939|28.5866|28.3427|28.4403|28.2939|28.2451|28.733|29.1232|28.5866|28.7817|28.05|28.4403|27.2695|27.9524|28.1963|27.8061|27.7085|27.2695|28.3427|29.4647|29.611|29.4647|29.5623|29.4647|29.3671|28.9769|29.2696|28.8305|28.8793|29.2696|29.3183|29.7574|29.6598|30.0989|30.1476|29.7574|30.1964|29.3671|29.7574|29.9037|29.9037|29.6598|29.855|29.7574|29.7574|29.9037|29.0256|29.5623|29.4159|29.7086|30.1476|29.7086|28.5866|28.5378|28.9281|30.0989|30.294|30.8794|31.0257|31.5136|31.0745|31.7087|30.733|30.977|31.2209|30.5867|30.0501|29.4647|27.9036|28.0012|28.3915|28.489|28.5866|28.5378|28.3915|28.2939|28.2451|27.6597|27.611|28|28|27.75|28.2|27.95|27.55|27.1|26.6|26.7|27|27.35|26.9|27.05|27.2|25.75|25.9|25.35|25.25|24.1|25.4|24.75|25.65|25.45|24.8|24.85|24.85|25|25.6|25.85|25.5|25.45|25.5|26.15|25.25|25.45
05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|10.13|9.97|9.98|10.1|10.15|10.15|10.13|10.13|10.11|10.05|10.1|10.22|10.32|10.33|||10.38|10.16|10.18|10.11|10.14|10.19|10.09|10.34|10.36|10.47|10.63|10.27|10.58|10.69|10.76|10.98|10.93|10.95|10.97|10.94|10.97|10.96|10.96|11.08|10.99|11.09|11.1|11.08|10.98|10.85||10.79|10.84|11.03|11|10.94|10.94|10.98|11.02|10.8|10.7|10.76|11.02|11.08|11.18|10.9|10.66|10.93|10.92|11.11|11.11|11.13|11.36|11.23|11.15|11.4|11.25|11.22|11.08|11.33|11.38|11.5|11.38|11.61||11.49|11.14|11.01|||10.45|10.34|10.33|10.29|10.53|10.68|10.66|10.61|10.51|10.4|10.4|10.42|10.26|10.3|10.36|10.3|10.29|10.28|10.3|10.38|10.38|10.42|10.24|10.28|10.22|10.14|10.26|10.16|10.34|10.25|10.36|10.4|10.4|10.67|9.99|9.96|9.91|9.86|9.9|9.76|9.68|9.78|10.06|9.98|10.13|10.28|10.22|10.31|10.45|10.46|10.48|10.52|10.65|10.5|10.37||10.63|10.99|10.6|10.49|10.45|10.46|10.41|10.48|10.45|10.49|10.51|10.91|10.99|11.05|10.89|10.56|10.55|10.64|10.47|10.22|10.86|9.96|10.06|10.02|10.31|10.38|10.06||9.96|9.97|10.04|10.09|10.1|10.04|10.25||10.46||10.37|10.42|10.46|10.41|10.53|10.27||10.04||||9.79||||||||9.72||||10.2|10.19|10.04|10.16|9.98|10.06||10.05|10.14|||9.88|9.88||10.03|10.08|10.16|10.22|10|9.82|9.64|9.38|9.36|9.09|9.21|9.12|9.21||9.26|9.3|9.29|9.2||9.23||||9.29||9.18||9.01|8.93|8.26|8.62|8.98|||
05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|290.5|290|290|290|289|292|284|282.5|286|288|287.5|294.5|281|272.5|||269.5|269.5|272|271.5|272|277|280|260|288|283|285|280|278|274|271|277.5|277|272|268|261.5|263|265|257|255|254|250|247.5|247.5|250|246|246|247.5|247.5|244|240|240|247|248.5|250|246|248|245|247|233|228|231|234|233.5|227|237|235|229.5|222|230|223|224|226|226.5|230|224.5|225|221|223|220||220|223|225|||221.5|223|224|221.5|222|225|223.5|222.5|223.5|232.5|231.5|224|225|221.5|227|225|230|233|235|235|238.5|239|234|234|236|234|227.5|229|234|228|228|227.5|230|235|238.5|232|235|233|221|224.5|218.5|218.5|223.5|216|218|218|222.5|221.5|224.5|227|224|228|225|232|235|231|239.5|238|235.5|234|242.5|243|242|238|237|233.5|234.5|237.5|230|245|250|254|253|249|245.5|245|249|244.5|246|242|243|239|220||222.5|225|227|218|213.5|218|210|214.5|218.5|223.5|224|224|225|220|221|219.5|217|213|210|216|209|196.6|192.4|192.4|192.2|191|190.6|184|188|185|184|184|187.2|193|194.4|196|198|199|197|199|197|196|196|192.8|190.2|190.6|187|182.2|192|197|193|192|192.4|188.4|190.4|190.6|192.8|193.6|191.8|192.8|194.6|194.4|198|194|187|186|187.8|183.8|187||185|184|184.2|180|184.4|182.4|183|184.4|185.2|186||185
05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP|673|669|660|658|651|638|657|666|660|671|685|644|620|617|||597|592|585|600|596|589|587|593|595|562|590|595|593|598|586|577|574|568|540|550|550|545|565|576|592|580|537|547|570|556|560|565|580|580|586|572|570|579|554|560|545|555|561|541|537|531|529|555|559|570|567|565|565|571|573|588|592|630|644|631|630|602|588|580||574|577|584|||575|571|572|590|579|580|570|546|550|555|567|570|558|560|536|515|490|490|473.5|487|490|490|483|492.5|495|498.5|502|491|469.5|479.5|475.5|460|463|467.5|507|500|485|468|430|435|437.5|419|447|448.5|468|480|467.5|470|492.5|503|515|513|513|518|508|502|502|491|484|473|480|487.5|480|480|467|458|434|425|433|450|450|454|457|440|443.5|436|440|416.5|404.5|400.5|410|400|403||419|420.5|424|418|404|370|363|369|374|377|379.5|370|385|380|380|360|359.5|351.5|355|342|334.5|330|338.5|338|338|327.5|320|329.25|331|335.5|320|333|333|326|334|334|324|320|340|334.5|300.5|300|300|295|300|289.5|288.5|299|290|293.5|305|305|308|305|295.5|315|295.5|299.5|304|300|295|290|293|292|289|290|287|290|278.5||279.5|260|250|260|234|229|210|211|225.5|225||220
05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|187.4|188.2|186.2|183.6|187.4|191.8|191.4|191.8|194.2|191.6|193.6|192.2|194|196.2||||193.4|194.2|188.8|194.2|185.4|191.2|193.4|199|183.2|176.2|174.2|170.8|172|170.8|171|171.4|178.4|172.6|173|163.4|174.4|151.2|150.6|148|148.2|145.4|146.6|147.4|148.4|144.4|146|145.2|145|140|137.4|136.6|139|139|138.6|137.2|141.2|137.6|139.4|136.6|138.2|139.6|145.8|145|147|146.4|145|144.6|142|140.6|146.8|137.4|138.2|136.2|140|139.6|137.4|129.6|127.4|||131.6|131|134|||129.4|133|126.4|129.6|124.8|128.8|128|130.2|126.2|124.6|132|130.4|131|130.4|128.8|125.2|125.4|134|139.2|144.4|143|144.4|113.6|107.2|107|108.6|106.6|108.6|104.6|100.4|105.6|106.2|97|91.9|92.4|92.1|90.4|90.3|87.7|87.8|86.2|91.8|90.3|98.6|96.1|99.8|104.6|105.8|105.2|105|110.4|111.2|108.8|106.4|106.2|102|100|87.4|75.5|76.7|76.7|76.1|76.5|75.8|76|76.5|76.5|75.5|78.2|79.6|79.9|79.5|80.1|82|82|83.9|82.4|82.2|82.1|83|80.8|79.7|81.7|83.8|87.4|87|87|88.8|82.4|81|83.5|85|85.8|85.9|88|87.5|87.4|85.9|85|85|84.7|84.5|86|87|86.2|88.9|89.5|90.3|91.1|92.6|93.5|95.4|96.7|93.1|94.1|93.7|89.4|91.4|88.6|89.2|88.8|90.8|92.3|91.8|92.9|90.1|90.9|95.5|95.4|94.2|96.5|100.2|96.7|97.1|99.5|100.4|101|96.5|98.5|98.6|105.6|109.4|112.4||109.4|110|104||100.8|102.4|102|99.5|101.4|||94.8|87|83.4|78.5|81.9|86.9|88.4|90.3||90.9
05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|||2.45|2.471|2.584|2.674|2.615|2.618|2.588|2.521|2.598||2.601|2.637|||2.562|2.537|2.484||2.512|2.404||2.432||2.414|2.484|2.514|2.518|2.596||||2.298|||2.196||2.217|2.207||2.223||2.151|2.151|2.168||2.27||2.282||2.223|2.237|2.196|2.168||2.051|2.01|1.977|1.904|1.913||1.883|1.901||1.888||2.026||||2.038||2.006|2.006|||1.92||1.841|||1.835||||||||||||1.859|1.754|||1.591||1.601||1.568|||1.589||1.61||1.582||1.493|||1.46|1.331|||||||||||||||1.293||1.311|||||||||||||||||||1.41|||||1.495||1.44||1.468|1.492|1.506|1.487||1.49||1.498|||1.542|||1.624||||||||1.68||1.675||||1.597|1.571|1.563||1.495|1.51|||||||1.665|1.647|1.643||1.634|1.657|1.646|1.648|1.699|1.724|1.745|1.712|1.72|1.671||||||||1.699|||1.691|1.626|1.602|1.59|1.679|1.691|1.671|1.654|1.583|1.512|1.48|||||||1.351|||1.362|||||1.476|1.512||1.683
05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|34.25|36|35.7|36.25|35.95|34.8|34.5|34.6|34|33.6|33.8|34.05|34.35|34.25|||34.15|33.8|33.75|33.55|34.15|34.35|34.85|34.55|34.05|34.35|34.45|34.2|33.9|33.8|33.7|33.85|33.1|33.5|33.4|33.05|33.45|33.7|33.85|33.65|33.4|33.25|32.7|32.8|32.35|31.8|32.2|32.7|32.25|32.3|32.1|32.15|31.4|31.65|32.3|32.35|32.3|32.9|33.5|33.4|33.95|33.95|33.7|33.9|33.45|34.25|33.75|34.1|34.2|33.8|33|32.95|32.95|32.85|33.3|33.25|33|32.95|33.05|32.85||32.8|32.9|33.9|33.3||32.8|32.9|32.05|32.05|33.4|34.5|34.4|33.45|33.15|33.15|33.05|33.1|33.5|33.5|33.55|33.4|33|33.55|33.75|33.7|33.9|33.75|33.4|32.55|32|32.05|33.4|33.05|32.15|31.6|32.8|31.9|31|30.15|28.05|28.3|28.25|27.65|27.35|27.2|26.8|27.15|27.8|28.15|29|29.65|28.8|28.65|28.9|28.3|29.5|29.5|29.7|29.6|29.65|29.9|29.9|30|29.7|29.9|29.75|30|28.7|29.2|29.05|28.7|27.85|29.4|29.2|29.65|30.25|30.3|29.9|29.25|29.25|29.3|29.3|29.5|29.55|29.5|30.05|30.05|30|30|30.25|29.8|30.2|29.9|30.15|30|29.95|29.65|29.55|30.3|30.4|30.35|30.35|31.05|30.6|30.5|31|31.3|30.65|30.8|30.3|30.15|30|29.85|29.85|31.05|31.1|32.05|32.15|32.25|31.55|32.95|33.1|34.1|33.7|33.8|33.3|34.2|34.4|34.8|34.35|34.7|35|34.45|33.75|34.35|34.55|34.8|34.85|35.2|35.85|36.15|36.05|36.25|36.45|36.6|36.1|36.7|36.6|36.8|36.5|35.8|35.65|35.4|34.9|34.15|34|33.55|33.2|32.9|32.45|32.45|32.15|33.75|33.05|31.8|31.8|32.25|32.45|33.4|34.45|34.25
05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|202|206.2|202|204|209.2|216.8|220|218.2|194.4|181.2|184.7|187.5|189.4|192.1|||185.5|182.2|175.6|174.6|177|175.4|184.2|188.2|186.2|185.6|184|183.8|185.4|175.6|172.8|176.6|170.8|165.6|163.2|166.2|174|182.4|184.6|183|176.2|174.4|170.2|173.8|180|174|173.4|181|187|189.8|194.8|191|193.8|200.5|185|190|183.4|184|181.6|176.8|166.6|163.2|166.6|165.2|165.8|171.6|168.6|166.2|170|173.8|168.8|177.4|179|177.6|175.8|178.2|177.4||181.2|183|||186.8|184.8|181|||182.4|183|183.2|180.8|172.4|166|164|165.6|156.2|157.4|156.4|157.4|159.8|156|155.2|165.2|172.8|162|156.8|148.4|147.4|143.4|147.6|153|148|148|150|150|149|145.6|144.8|142.8|156.8|179.6|177.2|152.8|145.6|142.6|143.8|143.2|142|152.2|147.6|158.2|157.4|158.6|156|155.4|156.6|157.4|161.4|166|167|158.2|158|157.8|134|134|126|127.8|124.8|126|128.6|130.6|129|130|129.6|127.4|129|128|125.4|126|121.6|121.6|121.2|122.6|124|123.8|122.4|121.6|121.6|127.2|129.6|123.4|118.2|119.8|119.8|119|112.2|107.2|104.8|101.2|102.4|100.2|99.9|95.7|97|95.5|96.3|93.3|93.1|93.8|96|93.1|94.1|95.8|93.6|92.6|89.3|91.3|91.4|90.6|91.3|92.3|90|91.9|91.7|96.4|95.5|95.3|94|96.2|96.9|95|93.6|90|91.8|87.6|85|84.6|85.2|70.1|67.5||71.1|65.7|65.8|66|68|68.4|71|67.5|68|67.2|68|69|69|69|69.4|69.8|68.5|70|69.4|69||66.4|64.4|64|64.2|60.8|63.8|64|64.5|64|63.6
05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|2800|2720|2720|2600|2550|2400|2500|2430|2320|2240|2200|2160|2160|2180|||2125|2150|2160|2100|2080|2085|2070|2160|2160|2020|2320|2260|2200|2200|2200|2200|2210|2220|2160|2115|2075|2070|2100|2090|2090|2130|2130|2150|2200|2200|2200|2190|2200|2210|2240|2240|2200|2260|2240|2270|2260|2300|2250|2235|2250|2260|2275|2300|2300|2350|2400|2240|2190|2200|2085|2140|2070|2050|2150|2190|2250|2200|2160|2185||2300|2230|2250|||2300|2250|2190|2170|2140|2250|2210|2300|2300|2285|2320|2320|2300|2320|2350|2330|2330|2300|2200|2350|2300|2280|2250|2215|2200|2200|2100|2150|1925|1870|1750|1800|1750|1675|1635|1650|1540|1620|1575|1555|1550|1550|1550|1575|1550|1560|1560|1550|1530|1500|1500|1512.5|1525|1560|1505|1440|1400|1370|1480|1480|1505|1550|1530|1575|1600|1575|1600|1605|1605|1560|1595|1640|1660|1645|1670|1700|1700|1755|1755|1755|1712.5|1737.5|1740||1725|1675|1685|1690|1690|1685|1685|1685|1690|1700|1710|1700|1725|1700|1725|1645|1600|1647.5|1635|1620|1640|1620|1640|1582.5|1587.5|1587.5|1595|1575|1615|1650|1645|1650|1665|1680|1700|1700|1700|1690|1675|1675|1660|1660|1675|1705|1700|1720|1740|1750|1700|1680|1710|1720|1730|1730|1675|1660|1775|1787.5|1800|1810|1840|1840|1910|1900|1900|1870|1855|1800|1875||1920|1875|1875|1920|1925|1905|1900|1895|1900|1880||1710
05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|90.8|91|91|90|91|90|91.1|90.9|90.9|88.6|92|90.6|90|88|||86.8|85.8|87.6|89.4|89.8|88.4|88.8|88.7|88.3|87.2|88.5|88.3|88.8|89|89.2|88|87.2|86.5|86.3|86.3|86.5|87.3|87.8|87.9|87.9|87|86.5|87|87|87|87|86.7|87.2|86|86|86.5|85|85.8|85.5|85.5|84.7|85.4|84.8|83|82.5|81.5|79.3|78.8|81|82.3|81.7|82.2|82.8|81.8|81|81.2|77.9|77.3|77.6|77.6|77|76.7|77|76.3||75.1|77.6|77.9|||73|73.6|73|74.2|75.4|76|76.2|76|73.5|74.3|75.3|75.5|77.5|77.9|79.5|76.9|76|76.6|74.4|71.3|72|73.3|74.6|76|74.8|73.4|74.5|75.9|74.7|73.4|73.1|72.7|72.6|70.3|65|64.7|63.6|62.5|60.1|62.3|61.7|59.5|62.2|61.4|60.4|59.8|60.3|60.6|60.8|62.4|63.9|62.9|65.7|65.5|65.9|66|65.8|65.3|63|62.8|62.8|62.6|64|64.1|64.7|66.9|67.1|67|67.6|67|69|67.7|71|69.4|70.2|69.1|70.1|70|67.2|69.7|69.2|68.5|69||70.7|71|72|70.9|71|71|69|69.2|69|69.2|68.7|66.3|65|63|63.1|64.9|65.4|66.4|66.5|67.8|68|65.8|67.5|66.3|66.7|67|68.2|68|67.4|68.6|69.1|69.2|68.8|67.2|68.4|67.6|68.2|68.1|69|70|70.6|72.5|70.8|67.9|68.4|72|71.2|69|70|67.7|68.5|68.5|66.6|65.5|66.3|68.5|69.5|73.7|75.1|77.9|76|75|72.4|69|67.6|69.7|70.3|67.2|64||60.9|61.9|61.3|62|58.7|59|56|56|60.1|63||64.6
05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP|18.97|18.95|18.44|18.62|19.2|19.11|18.78|18.74|19.2|18.69|18.36|18.39|18.41|18.69|||18.62|18.34|18.84|18.56|18.68|18.52|18.54|18.26|18.4|18.36|18.4|18.1|18.76|19.38|19.96|19.96|19.8|20.15|20.2|19.1|19.36|19.4|19.18|19.32|18.86|19.08|18.44|18.08|18.14|18.66|17.98|18.06|18.64|18.6|17.96|18.5|19.28|18.9|18.5|18.56|18|18.14|17.32|17.22|17.18|17.18|16.94|16.9|16.62|16.62|17.16|17.18|17.3|17.48|17.78|17.82|17.4|17|17.64|17.8|17.72|17.58|17.32|17.1|||16.86|16.86|16.2|||16.32|15.8|15.7|15.58|15.62|15.5|15.26|15.04|14.92|15.36|15.08|15.02|15.28|15.72|15.78|15.48|15.56|15.7|15.76|15.66|15.8|15.56|15.34|14.8|14.96|15.68|16.06|15.48|14.7|15.68|15.06|14.42|14.78|12.2|12.02|11.7|11.76|11.58|11.64|11.6|11.52|12.38|12.26|12.7|12.44|12.82|13.04|13.28|12.88|12.82|13.4|13.72|14.24|14.78|14.54|14.44|14.72|14.3|13.74|13.88|13.74|13.64|13.78|13.66|13.54|13.64|13.36|13.1|13.54|13.78|13.6|13.66|13.76|13.52|13.34|13.7|13.6|13.42|13.36|13.52|13.14|13.18|12.86|13.24|13.2|12.78|13|12.7|12.32|12.36|12.32|12.54|12.46|12.62|12.66|12.76|12.48|12.08|12.08|12.2|12.6|12.64|12.6|12.62|12.8|12.8|12.62|12.66|12.72|12.54|12.9|13.18|12.52|12.32|12.34|12.44|12.48|12.84|12.52|12.52|12.58|12.56|12.76|12.9|13.08|13.06|13.34|13.28|13.36|13.62|13.48|13.66|13.48|13.6|13.26|13.26|13.58|13.22|13.2|12.88|13.7|13.98|14.2|14.24|13.12|13.12|13.04|13.24|13.14|13.26|12.56|12.32|12.6|12.58|12.06|12.1|12|12.24|11.32|11.7|12.3|12.22|11.68|10.94|11.02
05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP|95.5|95.5|95.5|95.5|96|94.2|93.5|92.8|92.6|93.4|94.5|95|95|94.9|||94.5|94|92.6|94.1|91|88.5|87.8|87.8|84.9|84.6|86.5|85|84.7|84|82|82.1|82.5|82.5|83.9|85|84|84|85|85.4|85.7|86|84|84.5|84|84|84.5|85.9|87|87.2|87.2|87|86.4|87|86.4|88|87|84.8|85.4|86|86.6|87|88|88|88|87.2|86.8|88|87.2|86.6|86.3|86.3|87.4|84|87|87.7|87.5|87.2|89.1|88.1||87.6|87.5|87.2|||78.9|79|78|78.8|78.3|77.5|77.3|76.8|76.2|76|75.7|77.4|77.3|75.6|75.6|75|73.5|73.6|75|73.4|73|73.5|73.9|75|74.9|73.7|74|74|73.3|73.1|73.7|74.2|74.9|76|74.8|75|75.5|75.5|73.6|73.5|74|74|74.7|75|75.4|75|75.3|75.4|75.2|75.4|75.1|75|74.7|74.3|74|74|73|73.9|73.7|74.5|73.2|74|73.5|73.2|74|75.2|73.6|73.7|73|73.5|73.2|73|72|73|71.8|72.4|72.2|72|72.2|72.8|72.3|72.3|74||73.9|72.1|72.1|72.2|73.9|73.7|72.4|73.2|72.6|75.3|74.9|72.4|71.5|71|70.2|71.9|69.2|69.1|72.6|71.3|72.5|72.3|73.5|73.4|73.5|74|74.7|75|76.8|76.3|75.5|74.8|74.9|73.9|74.5|74.2|76|74.4|75.4|75.8|74.6|75.4|75.9|74.5|74.3|75.5|74.8|74.7|76|76.4|74.3|74.9|75.2|74.5|73.5|75|73|74.9|75.2|75.5|75.5|75.5|76|75.4|75.1|75.5|75.8|73.7|73.9||74.4|74.9|73.2|73.5|73.7|73|73.4|74|74|74.8||74.9
05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|385|389|388|388|382.5|389|390|398|400|387.5|375|384|370|352.5|||349|356|368|377|370|360|360|355|360|350|360|350|354|350.5|358|360|355.5|345|341|342.5|335|355|360|345|344|342.5|341|340|341|340|338|365|354|330|336|335|335|333|335|338|332.5|335|348|355|355|360|352|383|351|359|368|362|370|375|385|390|387.5|375|375|375|378|382|385|397.5||413|398|399|||380|370|355|352|378|366|373|363|367|367.5|367.5|370|362.5|360|361|362.5|365|365|355|372.5|367.5|370|367.5|372.5|367.5|367.5|372|375|360|352.5|355|360|336|320|300|292.5|286|287.5|290|320|315|315|315|324|300|306|315|315|320|324|315|325|330|330|330|330|321|330|330|345|341.5|320|310|307.5|307.5|305|305|305|305|324|315|330|340|337.5|337.5|342.5|348|352.5|370|365|355|353|350.5||370|355|345|352.5|350|350|340|337.5|332|332.5|332.5|332.5|342.5|347.5|355|350|360|375|378|367.5|367.5|360|375|370|380|370|380|380|364.5|356|370|380|375|370|390|392|395|392.5|385|377.5|372.5|365|355|360|358|367.5|370|362|380|380|370|372|395|407.5|407.5|410|410|424|415|405|390|387|375|375|375|374|375|375|380||375|367.5|360|364|360|360|352.5|370|401|392.5||390
05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|357.8|360|343|348|354.8|365.2|356|344.6|342.8|340.6|348.6|339.6|329|331.4|||323.4|324|324.2|327.6|329|325.4|321.8|318.4|324.4|323.4|322.2|320.2|321|310.2|310|310|310|305.2|292.4|290.2|293.6|296|296.4|295.4|292|293.2|294|293.4|295.6|298|296|295|296.2|297.2|300.6|289.4|287|290.4|288.2|295|297|294.8|302|302.2|296.4|300.6|297.4|306|300.4|316.4|321.8|327.4|317.8|310.4|310.8|314.4|307.4|308.2|314|315|317||317|314.6|||307|310|304|||305|303.4|300.4|296.6|299|297.4|296|296.2|291.6|295.2|293.8|300.8|293.6|298|305.6|301.6|296|291.2|285.6|282.8|275.8|278.4|286.6|290|284.6|282|284|279.8|283.4|283|295|300|295|278|268.8|273.2|267.6|278.6|278.6|270|275.8|284.2|288.8|293.2|303.4|308|316.2|342.2|348|343.4|350|346.2|343.4|335.6|343.8|333|329.8|323.8|329.4|350.2|359.2|312.4|319.6|316.8|318|316|311.4|312.8|325|330.4|336.2|340.2|322|315|310.2|309.8|306.6|306|298.4|299|303.4|312.4|316.2|303.6|298.2|303.6|300.2|305|303|302.2|299.6|300|306|300.2|304.6|301.8|297.6|296.4|300|299.8|299.8|291.8|292.4|288.6|290.6|300.6|296.8|303.8|302|312.2|313.4|316.6|304.4|300.6|312|312|273.8|277.8|273.2|274.8|273|276.2|278.2|278.8|284.6|288.6|281|277.8|278.6|273.6|267.4|275|275.6||280.6|290|287.6|289.6|281.6|264|273.6|272.4|263.8|270.8|272.6|287.8|288.2|296.8|296.6|290|295|299.2|306.4|306||313.4|306|288|283.4|281.2|292.4|301.2|303.8|292.2|288.2
05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP|2.156|2.156|2.172|2.154|2.254|2.278|2.18|2.176|2.116|2.13|2.156|2.182|2.206|2.22|||2.218|2.16|2.17|2.152|2.158|2.194|2.21|2.188|2.224|2.278|2.304|2.286|2.34|2.356|2.362|2.324|2.358|2.4|2.43|2.45|2.372|2.336|2.28|2.31|2.224|2.22|2.236|2.156|2.194|2.12|2.046|2.18|2.036|2.046|1.879|1.835|1.861|1.831|1.839|1.846|1.76|1.728|1.677|1.642|1.622|1.647|1.613|1.638|1.612|1.672|1.688|1.724|1.754|1.783|1.809|1.801|1.77|1.801|1.762|1.814|1.824|1.8|1.685|1.649||1.705|1.718|1.696|1.765||1.739|1.665|1.629|1.604|1.632|1.659|1.695|1.688|1.55|1.61|1.664|1.73|1.8|1.816|1.848|1.81|1.825|1.843|1.81|1.94|1.94|1.937|2.154|1.762|1.453|1.448|1.463|1.416|1.427|1.34|1.29|1.317|1.334|1.22|1.15|1.171|1.185|1.162|1.14|1.066|1.03|1.026|1.06|1.113|1.15|1.14|1.13|1.142|1.078|1.063|1.058|1.081|1.095|1.17|1.213|1.23|1.179|1.183|1.146|1.11|1.077|1.08|1.049|1.081|1.065|1.07|1.072|1.081|1.089|1.155|1.191|1.196|1.195|1.213|1.2|1.207|1.198|1.19|1.216|1.194|1.211|1.233|1.251|1.291|1.284|1.294|1.304|1.314|1.36|1.331|1.351|1.298|1.362|1.383|1.416|1.432|1.471|1.494|1.41|1.415|1.39|1.393|1.382|1.357|1.314|1.315|1.364|1.361|1.365|1.428|1.448|1.465|1.482|1.463|1.488|1.499|1.499|1.5|1.5|1.474|1.443|1.447|1.493|1.44|1.41|1.409|1.621|1.61|1.679|1.6|1.614|1.588|1.658|1.653|1.67|1.668|1.69|1.677|1.599|1.557|1.556|1.703|1.779|1.862|1.815|1.71|1.699|1.612|1.57|1.524|1.55|1.55|1.502|1.46|1.415|1.446|1.445|1.422|1.363|1.267|1.309|1.332|1.363|1.478|1.564|1.503
05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|93.5|94.3|92.1|89.3|91.1|88.3|79.8|81.6|77.2|76.7|76|75.9|75.7|77.4|||71.2|69.7|70|69.3|71.7|70.4|70.2|69.8|70.3|71.3|71.16|69.7|70|68.4|70|70|69.8|70|69.1|68.2|69.7|72.4|72.1|70.5|68.7|69.7|69.2|66.4|65.7|65.5|63.9|64.7|67.1|68.7|69.3|66.5|61.3|61.5|61.7|60.2|59.1|58.6|59.19|59.4|58|58.1|57.7|58.7|57.7|60.6|62.7|61.8|61.2|61.7|60|59.6|58.3|56.4|55.5|54.3|54||54.6|55.1|||54|54.2||||54|52.5|51.1|51.6|52.3|51.2|51|52|50.27|50.2|50.4|50.5|50.5|51.3|50.2|50|50.9|50.7|52.6|52.7|52.8|52.5|50.8|49.7|50.2|50.4|51|51.4|50.9|51.2|51.3|51.8|51.2|49|44.6|42.55|42.4|41.55|38.95|39.35|39.8|42|44.45|44.85|43.95|44.7|45.65|46.45|46.9|46.15|47.3|47.65|49.15|49.65|48.8|48.9|49.55|47.25|45.25|47.25|||46.8|45.95|45.5|46.5|45.85|45.25|47.45|47.7||46.8|46.4|46.4|46.1|46.1||47.35|46.5|48|47.75|47.25||47.45|47.95|48.3|47|43.35|44.45|44|41.8|42.45||41.65|42.65|42.5|42.3|41.7|||42.6||36.85||36.4|||||||37|36.55|36.45|37.6|||32.6||31.45||30.75|31.6|30.95||30.25|||||31.55||||||34.2|31.65|32.5|32.7|34.91|36|37.5||35.16|35.3|32.46|||32.62||||26.35||25.65|26.1|26.2|||28||||
05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP|32.6|32.65|32.55|32.7|32.65|32.8|32.85|32.8|32.75|32.7|32.6|32.6|32.45|32.6|||32.65|32.35|32.35|32.8|32.8|32.85|32.8|32.6|32.6|31.9|32.7|32.65|32.9|32.5|32.35|32.35|32.2|32|31.85|31.85|31.8|31.8|31.6|31.5|31.3|31.5|31.25|31.05|31.35|31.1|31.1|31.3|31.35|31.6|31.4|31.4|31|31.05|31.2|31.3|31.45|31.4|31.3|31.15|30.85|31.1|31.1|31.2|31.2|31.4|31.55|31.75|31.3|31.2|31.3|31.3|31.2|31.2|31.35|31.4|31.25||31.65|31.9|||32.05|32|32.5|||32.2|32|31.75|32|32.3|32.1|31.9|32|32.05|32.05|32.15|32.05|32|32.15|31.8|32|32.25|32.3|32.3|32.5|32.35|32.55|32.75|32.8|33|33.25|33.2|33.3|33.1|33|33.25|32.8|32.95|32.45|32.4|32.3|31.55|31.3|31|30.95|30.6|31.9|31.95|32.6|32.7|32.6|32.9|32.65|32.6|32.6|32.65|32.6|32.65|32.55|32.85|32.5|32.7|32.6|32.6|33|32.75|32.6|33.15|32.85|32.65|32.7|32.7|32.7|32.9|33.15|32.75|32.9|32.5|32.4|32.25|32.6|32.25|31.8|31.25|31|31.5|30.95|30.7|30.6|30.35|30.55|30.4|30.8|30.65|30.85|30.6|30.75|30.7|30.65|30.55|30.85|30.7|30.5|30.25|30.5|30.6|30.05|30.15|30.05|29.3|29.75|29.85|29.55|29.25|29.5|29.75|29.45|29.7|29.7|30.45|30.25|30.4|30.4|30.45|30.5|30.65|30.55|30.2|29.9|29.65|29.45|29.15|29.2|29.75|29.8|30|30.05|30.2||30.95|30.65|30.1|29.35|29.5|29.1|30|30|29.85|30.25|29.7|29.8|29.6|30.1|30|29.7|29.4|29.2|29.1|28.8||28.85|28.75|28.4|27.85|27.85|28.35|28.85|28.95|29.65|28.35
05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|1.6281|1.6342|1.5918|1.6039|1.6382|1.6685|1.6726|1.6726|1.6766|1.6524|1.6665|1.7029|1.6402|1.6301|||1.6524|1.6322|1.6362|1.6766|1.6079|1.5978|1.616|1.6362|1.6362|1.6483|1.6564|1.6564|1.612|1.5736|1.5514|1.5554|1.5271|1.5413|1.5069|1.517|1.5069|1.5635|1.5534|1.5251|1.4988|1.5211|1.5372|1.5493|1.5615|1.5756|1.5817|1.5817|1.5877|1.5938|1.5958|1.5897|1.5837|1.5271|1.5776|1.5695|1.5877|1.5837|1.5877|1.5736|1.5675|1.5493|1.614|1.5716|1.5433|1.5574|1.5695|1.5756|1.5695|1.5594|1.5817|1.5655|1.5716|1.6099|1.5554|1.5716|1.5918||1.6301|1.5594|||1.5493|1.5857|1.5514|||1.5271|1.5271|1.4908|1.4423|1.5291|1.5413|1.513|1.5413|1.517|1.515|1.5554|1.5857|1.5756|1.5615|1.5574|1.6079|1.616|1.6705|1.5352|1.4908|1.4867|1.4827|1.5069|1.5029|1.5655|1.5675|1.5594|1.5514|1.519|1.4544|1.4403|1.4827|1.4867|1.4322|1.412|1.41|1.41|1.3877|1.414|1.4403|1.4544|1.4786|1.4584|1.4079|1.3837|1.414|1.5089|1.5089|1.5069|1.4887|1.414|1.41|1.412|1.3736|1.3716|1.3473|1.3736|1.3736|1.3494|1.3817|1.3615|1.3675|1.3473|1.3211|1.2867|1.2746|1.2342|1.2221|1.2484|1.2403|1.2443|1.2524|1.2201|1.2282|1.2423|1.2322|1.2201|1.2201|1.2059|1.216|1.2443|1.2201|1.2241|1.212|1.2019|1.1878|1.1857|1.1777|1.1716|1.1575|1.1716|1.1716|1.1716|1.1676|1.1857|1.1979|1.1797|1.1736|1.1898|1.1918|1.21|1.1999|1.2039|1.1938|1.1797|1.2039|1.2261|1.2383|1.2282|1.2443|1.214|1.2342|1.2302|1.2282|1.2443|1.212|1.1979|1.1898|1.1554|1.1736|1.1736|1.1878|1.1898|1.1898|1.1756|1.2059|1.1595|1.1595|1.1534|1.1878|1.1676|1.1999|1.1736||1.1958|1.1999|1.1999|1.1352|1.1514|1.1635|1.1777|1.2019|1.2443|1.2585|3.09|3.08|3.03|3.085|3.095|3.075|3.06|2.99|2.925|2.935||2.95|2.84|2.75|2.71|2.7|2.705|2.78|2.755|2.79|2.74
05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|112.4|110.3|110.9|112.6|114.2|112.6|110.5||110.5|109.7|109.5|111.1|111.5|112|||112|111.1|112|112.2|107.8|102.7|100.75|102.05|103.1|104.8|106.8|104.2|105.2|104.8|101.7|102.05|102.45|102.9|100.75|96.2|97|95.15|94.75|95.75|94.55|96|96.8|94.95|93.8|94.95|93.2|95.05|94.75|94.15|92.6|94.35|93.5|94.65|94.75|93.6|93.3|92.7|91.45|89.9|91.35|91.75|91.65|94.45|95.35|97.65|100.75|101.4||98|97|98.35|96.4|97.2|95.35|96.6|95.35|95.25|95.9|94.95||95|94.25|94.45|||97.3|95.85|94.25|91.65|93.2|94.05|92.9|93.2|93.1|92.1|93|92|91.85|92.6|93|90.75|89.7|87.75|88.3|88.4|89|87.35|87.25|87.05|86.75|86.35|86.75|86.75|88.9|84.1|80.9|82.15|82.95|81.2|75.15|74.55|73.7|71.05|69.6|68.3|68.2|69.1|70.55|72.9|74.55|74.45|73.5|74.25|74.65|74.75||74.75|74.55|74.75|74.95|75.65|75.75|76.2|73.5|70.4|71.8|72.1|71.65|72.1|68.1|70.85|73|71.55|70.35|74.45|74.85|76.7|74.75|72.2|70.95|70.75|68|68.4|69.3|68.5|68.3|66.95|66.85||68.5|67.85|69.2|69.3|68.9|67.04|67.75||68.3|69.1|68|69.1|70.15|69.5|67.25|66.7|66.65|68.3|67.5|67.25|66.45|64.9|69.4|68.9|66.85|66.55|67.25|66.5|69|66.55|66.45|66.75|66.25|64.3|65.3|64.1|64|65.1|66.45|67.55|65.7|67.45|67.65|66.75|68.2|66.65|66.55|69|68.4|67.05|66.75|68|69.6|68.6|69.2|66.55|69.1|71.6|73.5|75.15|76.5|73|72.3|71.5|67.45|65.4|67.15|66.25|64.8||62.25|64.1|64.9|64|63.75|60.8|60.6|62.4|64.6|64.7||60
05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP|393.4|387.2|371.2|367.6|372.4|380.2|377|383|374.6|375.2|380.4|378.6|388|379.8|||372.4|380|372|372|366|367.5|362.5|343|338.5|327.5|336.5|339.5|347.5|349|342|344.5|343|343.5|332|315|328.5|322.5|311|310.5|289.5|296.5|295|285|275|268.5|270|266.5|274|276|267.5|261|259|269.5|277|292.5|282.5|283|279.5|284|272.5|275.5|278.5|270|275.5|278.5|292.5|295.5|295.5|297|299|299.5|277.5|282|284|295.5|284|278|272|261.5||267|274.5|280.5|||270|262.5|255|258.5|262|280|268|258|260|262|266|283|275|265|273|265|274.5|275|265|268.5|271|266|278|272.5|259.5|246.5|250.5|262.5|241|242|233.5|239|230.5|237|231|226|223|226|219|240.5|236.5|228|236|234.5|238.5|232|224.5|227.5|231.5|235|241.5|243.5|242.5|244|241.5|240|241.5|245|243|237|238.5|181.4|177|183|184.6|182.6|183|178.6|183.4|190|188.6|184.2|187|187.4|189.6|182.8|178|178.4|184|174.2|176.2|171|166.6||165|163|165.4|161|163|165.2|160.6|161|158.8|158.6|163.8|171|169|166.4|161.2|157.8|155|156|154.2|149.2|146|151.2|149|151.4|148|148.8|150.6|145|143.8|146.4|156.4|152.2|155.4|154.8|147.8|138.2|130|134.2|152|177|173.4|157|155.8|152|146|151.4|155|157.6|164.8|167|168.6|168.4|170|177.4|177.6|176.8|165.8|177|184.6|185|185.6|182.6|189|190|196.6|183.2|170|163.6|170||166|168|164.2|165.4|165.8|166|171|168.4|174.4|188.2||151.4
05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|3476|3502|3466|3532|3552|3582|3532|3504|3464|3500|3472|3432|3356|3374|||3316|3160|3075|3100|3125|3065|3135|3075|3220|3310|3255|3155|3135|3000|2930|2950|2900|2840|2780|2820|2905|3035|2890|2880|2805|2810|2825|2870|3000|3025|3035|3010|3080|3135|3120|3180|3185|3245|3170|3150|3140|3120|3125|3100|3100|3100|3110|3130|3235|3250|3350|3235|3420|3465|3555|3550|3520|3520|3515|3510|3350|3290|3285|3165||3165|3170|3260|||3175|3155|3145|3020|3060|3295|3740|3705|3740|3765|3750|3800|3780|3960|4105|4220|4220|4625|4445|4490|4260|4230|4200|4275|4335|4345|4330|4290|4120|4000|4020|3990|4000|4140|4285|4240|4125|4055|3970|3925|3885|3935|3980|4070|4075|4000|3975|4090|4085|4150|4155|4165|4185|4350|4275|4265|4265|4360|4415|4375|4390|4250|4245|4270|4215|4140|4220|4225|4215|4170|4180|4160|4220|3970|4025|3975|3950|3715|3750|3665|3710|3845|3845||3820|3885|3920|3815|3760|3590|3610|3675|3430|3505|3530|3570|3590|3525|3385|3460|3465|3475|3345|3305|3320|3350|3345|3390|3320|3400|3420|3420|3440|3485|3460|3495|3505|3555|3765|3685|3560|3475|3440|3490|3330|3380|3290|3200|3155|3085|3100|3010|3220|3320|3300|3055|3020|3060|3075|3030|2945|2990|2975|3045|3150|3275|3360|3310|3300|3270|3300|3225|3180||3140|3135|2950|2975|2830|2760|2745|2830|2780|2750||2675
05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|90.625|89.875|83.25|82.625|85.875|81|82.5|82.125|84.125|84.25|85.625|84.875|85|87.25|||83|82.125|80|79.625|79.625|79.25|77.75|78.375|77.75|77|77.25|79.375|82|83.875|83|82.5|81.25|81.5|82|81.25|80.75|83|86.25|87.25|89.75|91|88.375|90.5|91.875|93.875|93.375|98.25|98.375|92.375|92.25|92|88.5|90.25|91.5|92.5|92.125|92.25|91.75|89.875|88.375|87.125|86.5|90.625|89.5|90.25|88.625|90.5|90.5|90.25|86.5|89.125|85.875|84|85.75|88|86.875||88.875|87.625|||85.75|85.75|86.75|||86.625|90.25|90.875|88.5|89.5|84.875|85.75|75.625|70.5|71.25|71.75|71.75|66.125|65.375|65.25|63.125|63.75|65.75|64.875|62.5|60.625|60.25|60.5|60.25|59.5|60|59.5|58|58.125|58.75|59.25|60.25|63.375|66.125|66.25|67.5|66|66.125|68.25|62.625|61.75|63.75|63.25|66.5|66.375|66.875|68.5|70|72.25|70.5|72.375|69.25|70.25|70|70.625|72.75|67|64.75|62|62|66.5|64.875|66.5|61.25|61.5|61.5|58.375|59.25|60|60.25|60.25|61.125|62.5|61.75|60|60|59.875|61.125|59.125|60|62.5|61.25|61.5|62.625|63|64.25|63.375|67.375|67.5|66|67|66.625|67|68.5|69.875|67.5|68.125|69|69.5|69|69|68.625|68|67.5|66|69.25|68.25|70.625|70|69.5|70.25|69.625|72|75.5|74.375|73.5|71.375|74|71|63.75|66|66.625|67.875|65|66.25|59.25|56.75|59.375|60.375|57.5|57.125|58.5|58.375||59.375|58.875|56|55|54.875|54.75|54.75|55.25|53.875|55.5|55|53.75|55.375|56.75|56.625|58.25|58.25|62.75|64.5|62.25||61.375|61.25|61.25|59.625|61.75|60.5|60.5|59.25|60.75|61.625
05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|236.5|234|229.5|233|235|230.5|227|227.5|229|228|230|231.5|229.5|219|||213|213|215|214|214|215|214.5|215.5|212|215|213.5|214|216.5|217|215|218|222|221|216.5|216|212.5|208|204.5|201.5|201|204.5|197.2|193|194|194|193|196|202|201|195.6|194.4|193.6|193.6|191.8|196|194|195|195|192.4|195.8|192.4|200|202.5|197|198|199.6|200|202|186.4|186|186|185.8|184.2|185.8|186.4|188.4|188.4|187|186.8||184.2|185.6|189.8|||180.4|173|171.6|170.2|174|174|176|174.4|164.4|163.8|163|167|168.6|171.6|177|177.6|178|179.8|178.6|175.8|186.6|188.2|188.2|186.4|177.6|175.2|176|172|174|162.4|164.2|170|158.6|150|133.4|135|137.2|133|131.2|133.8|130.4|133.8|144.2|141|146.6|144.6|142.6|142|141.6|141.4|141|141.8|144.2|146.6|148.8|143.8|146|144.2|145|142.2|142.2|141.2|137.8|137|137|140.2|138.6|140.2|140.8|140.2|145|148|152.6|156.6|158.2|160.4|156.8|159.4|156|151|152.4|150|148||147.6|141.8|141.4|143|142.4|145.4|145|144|143.6|145.6|143.8|143|142.8|140.8|137.8|138.6|137.4|139.4|136.2|137.2|138.2|138.6|144|142|139.2|143|139|137|136|139.4|138.6|140|141.4|140|142|142.6|142.2|143.2|145|150|146|148.8|143.6|151.8|151|154.8|151.6|154.4|160.6|160.4|162.2|165|163.8|163.2|161|157.8|159.4|161.2|167|170.2|172|173|175|173|167.2|169|169|167.2|165||154.2|145.8|142.4|147|150.6|150|144|156.8|160|160.8||161
05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|86.9|88|87|87.3|87|87|86.8|85.6|82.9|82.1|83.1|84|85.1|83.2|||81.2|79.3|78.1|79.4|80.4|79.8|80.4|77.1|75.1|78.2|77|76.6|77.9|76.3|72.4|71.4|72|71.5|73|72.3|72.4|71.4|72.4|74.2|74|77.2|76.3|74.2|71.5|72.4|71.8|72|70|69.1|69|69.6|71|73.3|72.4|72.1|71.1|71|70.5|73.3|73.3|72.6|72.7|72.6|71.5|73|73|73.1|71.5|70.9|72.1|71.5|70.7|70.8|72|73.3|73.1|74.8|75|74.5||74.9|74.7|74.7|||74.4|72|70.5|71|73.5|75|75|74.1|73.8|73.3|73.5|74.2|74.5|74.3|75.6|75.3|73.5|75.2|73|72.7|73.5|73.6|73.7|73.8|72|72|72|71|71|70|68.7|70.8|67.8|62.5|55.2|55.7|54.7|53|52.1|54|53.5|55|57.2|57.2|58.2|58.5|58.5|57.9|57.7|56|57.1|57.1|58.3|58.5|57.9|57.4|58|59.5|59.7|59.8|60.8|61|60.5|61.4|60.5|61.2|61.9|63|64|67|68|67.2|67.5|67.2|67|68|69|67.5|69|68.9|70|69.6|69.7||70|67.2|68.8|66.3|68.2|65.3|63|64.7|66|66.7|67|68.5|65.1|66|62.7|64.5|62|63.6|63.3|64.1|64.5|63|64.2|64.8|64|64|65.3|63.7|65|66|68.9|68.4|69|66.4|64.4|60.9|57.6|58|58.5|58.5|58.2|59|58.2|57.9|57|58.1|55.3|54.6|56|54.8|55.6|57.5|58.5|60.2|60.2|59.1|59.5|62.6|62|65.8|61.5|60.1|62.7|65.2|61.1|62.2|60.1|59.4|56.8||55.9|54.7|55.1|58.8|60.5|57.1|56.6|60.8|63.2|66.5||67.6
05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP|250.9|254.9|256.4|259.5|265.4|264.6|261|264.6|268.2|268.6|273.2|273.6|272|260||||250.7|251.3|253.6|246.1|244.8|243.7|239.5|253.6|251.7|262.5|263.7|271.7|268.6|263.5|255.3|249|256.6|262.1|255.1|242.1|247.5|245.6|252|248|266.1|248.6|251.1|247.5|236|230.7|242.7|242.5|241.8|210.5|211.3|204.4|209.35|207.05||185.35|180.7|174.3|171.45|171.85|174.9|171.15|184.7|185.35|192.8|204|205|208||206.35|207.25|211.5|210.7|214.5|214.1|210.5|199.7|204.2|196.6|||194.15|189.25||||184.4|187.05|187.25|193|187.05|180.9|182|186.8|187.35|182.8|183.45|184.2|185.85|181.85|177.05|170.6|177.45|185.05|190.9|196.85|191.85|197.95|172.9|189.55|173.15|176.2|161.05|165.15|150|150.4|155.45|144.8|135.55|132.8|132|129.55|130.6|124.1|119.85|121.05|123.75|127.05|128.7|133.75|129.45|133.35|131.25|132.4|133.15|134.7|133.75||140.7|141.65|140|142.3|144|137.85|136.1|139.35|137.35|138.6|137.75|137.55|136.3|142.1|140.6|142|143.36|147.25|139.45|137.25|140.3|141.45|137.15|136.7|141.65|143.55|146.3|148.5|150.3|149.25|||148.5|148.7|150.8|142.7|141.4|143.75|142.6|149.05|154.4|151.65|166.5|169.15|159.05|155.75|156|158.2|157.15|147.65|145.75|145.85|148.5|147.35|148|151.55|151.05|154.4|163.65|156.9|150.9|151.45|149.15|146.8|143.65|146.2|140.8|143.85|143.75|146|147.55|145.45|144.3|141.65|139.15|140.6|143.55|146.6|151.05|155.45|155.35|161.25|156.4|163.45|163.75|152.5|158.4|166.4|177.45|183.75|186.6||163.65|166.6|154.3||144|154.5|155.25|153.25||||151.25|151.15|154.3|140.9|137.65|143.15|149.55|148||146.2
05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|3175|3180|3150|3150|3150|3150|3150|3080|2965|2895|2905|2920|2920|2860|||2835|2720|2730|2660|2625|2575|2630|2675|2660|2665|2750|2585|2690|2555|2575|2575|2440|2450|2325|2335|2365|2445|2465|2400|2470|2585|2575|2600|2800|2835|2790|2945|3055|3005|3005|3020|3020|3075|3115|3180|3180|3225|3270|3255|3155|3230|3250|3240|3245|3260|3265|3205|3430|3380|3300|3325|3260|3375|3320|3245|3090|3140|3150|3155||3080|3135|3120|||3065|3150|3015|3110|3150|2955|2865|2820|2750|2665|2700|2665|2625|2600|2540|2530|2510|2510|2480|2440|2410|2335|2395|2460|2435|2420|2360|2345|2385|2540|2480|2450|2350|2550|2825|2715|2820|2625|2585|2610|2600|2595|2660|2585|2595|2630|2635|2655|2735|2715|2645|2695|2665|2635|2630|2455|2545|2480|2600|2630|2660|2720|2715|2670|2675|2625|2595|2565|2575|2535|2580|2640|2600|2550|2425|2450|2400|2385|2445|2360|2315|2305|2310||2270|2080|2140|2090|2075|2080|2065|2075|2080|2070|2075|2080|2085|2085|2020|2080|2025|2010|1970|1982|1944|1920|1906|1904|1880|1840|1870|1800|1796|1810|1810|1796|1750|1720|1752|1800|1806|1804|1820|1824|1850|1846|1862|1850|1850|1850|1850|1830|1776|1814|1858|1872|1888|1920|1900|1894|1780|1904|1976|1970|1940|2000|2020|2050|2035|2065|1956|1922|1968||1950|1950|1876|1654|1680|1620|1614|1660|1686|1680||1678
05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|113.2|111.8|112.6|113.6|113|114|112|113|113|111|110|109|111|111||||111.4|112.4|112.4|110.8|110|110.8|111.6|112.4|112.4|112|111|111|110.4|110.4|108.8|109.4|109|108.2|107.2|105.6|106|105|104.6|101.4|103.6|102.6|102.8|101.8|101.8|102.4|102.8|102.4|102|102.4|99.9|99|100.2|101.4|101.2|102|102.8|104|100|99.6|98.5|98.4|98.1|98|99.8|102|101.8|101.8|99.4|98.5|97.2|96.6|97.8|97.9|98|97.5|99|98.4|96.7|||97.8|96.7|95.5|||95.5|95|94.8|96|96.7|96.3|96.5|97.8|97.6|97.4|96.6|96.4|96.4|96.5|96|95.1|94.3|93.4|94|92.9|93.5|92.7|92.2|92.2|92.1|93|92.1|91.4|91|90.7|90.8|90.6|91.2|88.6|90.5|89|88|87.6|85.1|82.6|82.9|82.7|83.5|84.2|84.2|85.6|85.9|87.1|86.6|85.8|87.7|88.1|89.7|89.7|88.4|88.7|87.6|86.9|86.6|87.4|87.7|86.2|86.4|86.5|87|86.7|87.3|87.7|88|88|88|87.2|87.7|86.8|89.4|89|89|89.3|87.7|87.4|87.8|88.1|89|89.3|88|87.6|88.7|88.9|87.8|87.2|86.7|87.7|88.6|88.4|88.8|89|88.4|88.1|89|89|88.6|88.3|88|87.9|87.2|86.8|88.3|88.7|88.9|89.8|89.8|88.6|89.9|89.7|90|90.4|89|89.5|86.7|87.6|87.7|87.1|87.5|87.8|88.6|87.4|87.6|87.6|86.8|87|87|86.4|85.7|86.7|87.8|89.2|89.2|89.8|88|89|91.7|92.8|93.4|90.9|89.9|89|90.1||91.4|88.4|87|87.4|83.4|83.4||83|84|84.5|82.6|82.2|81.8|82.6|83|83.7|83.7
05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|1.635|1.64|1.646|1.644|1.642|1.623|1.646|1.633|1.642|1.644|1.642|1.635|1.633|1.64|||1.618||1.64|||1.642|1.637|1.625|1.623|1.64|1.587|1.587|1.572|1.562|1.57|1.557|1.566|1.572|1.616|1.604|1.583|1.566|1.541|1.549|||||||1.538|||||||||||||1.454||||||||1.41|||1.454|1.452|1.473|1.484||1.475|1.494|1.475||1.492||||1.44|||1.448||1.414|1.4|1.456||1.444|1.497||1.406|1.421|1.433|1.429|1.432|1.378|1.396||1.402|1.416|1.44||1.418|1.412|1.464|1.494|1.492|1.528|1.503|1.536|1.498|1.454|||1.446|1.425||1.418|1.378|1.381|1.355|1.351|1.381|1.362||1.378|1.381|||1.328|1.324|1.385|1.395|1.404|1.395|1.391|1.391||||1.406|1.412|1.4|1.353|1.341|1.347|1.334|1.36|1.408|1.425|1.446|1.437|1.442|1.381|1.381|1.355|1.364|1.4|1.427|1.416|1.425|1.437|1.44|1.406||1.4|1.446|1.513|1.513|1.503|1.478|1.471|1.471|1.515|1.501|1.541|1.541|1.528|1.541|1.524|1.536|1.52|1.486||1.461|1.437|1.45|1.42|1.387|1.393|1.414|1.44|1.431|1.416|1.393|1.385|1.393|1.416|1.406|1.44|1.435|1.456|1.471|1.471|1.461|1.475|1.452|1.412|1.387|1.381|1.383|1.36|1.406|1.406|1.408|1.416|1.406|1.404|1.381|1.364|1.37|1.36|1.374|1.368|1.385|1.378|1.358|1.362|||1.28||1.244|1.237||1.195|1.216|1.233|1.235|1.2|1.183|1.122|1.191|1.162|1.233||1.24
05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|92.45|93|90.9||96.6|95.7|94.2|90.5|90.55|90.3|88.85|91.3|90.3|90.1||||88.35|88.35|88.1|86.25|84.65|86.15|86.4|87.1|88.15|89.3|87.95|86.25|84|81.5|81.6|79.2|75.5|74.7|74.1|73.8|75.5|76.8|77.9|75.7|74.55|73.3|72.85|74.45|74.7|72.5|72.25|72.3|73|72.8|72.7|72.95|72.4|71.9|68.2|70.4|65.5|64.65|63.95|62.4|||60.8|60.5|62.2|62.5|64.19|62.2|61.71|61.53|||||61.2|61.85|59.2|58.7|60.81||||||||55.8||55.55|57.45|58.1|58.2|58|57.85|55.2||||52.3|||51.55|50.4|48.77|48.8|48.4|48.5|48.83|49.02|48.9|48.77|49.1|48.23|46.92|44.7|45.12|45.2|45.17|46.75|44.33|44.77|43.98|44.8|44.85|45.73|45.75|44.75|46.67|47.85|48.45|47.35|48.3||45.95|46.55|46.02|46.35|46.33|47.15|46.55|47.88|47.7|48.25|48.58|49.77|49.12|45.9|45.27|46.23|45.15|43.98|44.4|44.9|44.48|45.83|45.75|45.42|45.02|45.73|45.8|46.08|45.9|45.1|46.42|44.3|43.65|43.77|43.48||43.75|44.33|44.27|43.1|43.17|42.95|41.1|41.67|41.48|39.62|41.75|42.88|43.52|44.27|44.55|44.75|45.2|45.45|45.17|44.83|43.9|43.12|44.42|45.08|43.75|44.25|46|46.45|47.08|47.98|45.95|48.17|49.95||51.41|53.3||41.38|||41|||38.5|39.35|||38.76|39.28|38.6|||39.05|39.65||35.65|36.35|38.27|37.75|39.52||39.39||36.87||35.85|36.55|36.55||||||35.45||34.46|35.55||37.86|||33.21
05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP|362|358|357|364.5|371.5|372.5|373.5|369.5|358|356|368.5|368.5|367.5|366|||362|351|362|352|341|328|327|313|313|318|317|315|315|304|298|290|291|295|282|296|296|304|305|300|302|300|301|300|317|328|347|344|356|360|352|353|340|351|352|362|366|367|363|357|352|351|351|357|369|359|362|323|318|322|315|322|323|329|313|330|330|330|335|335||335|335|331|||330|329|334|334|346|337|335|330|334|308|306|308|305|300|304|294|292|286|277|276|279|277|269|271|255|258|267|276|269|282|268|270|276|285|270|273|275|252|251|249|250|249|258|260|260|248|254|256|259|258|260|255|253|260|260|262|240|234|235|230|230|229|197.5|195.5|194.5|192.5|194|192.5|197|197|194|200|200|200|194|190|192|186|189|184.75|183.5|187|183.5||185|195|186|182.5|184|185|183|185|186|185|183.5|181|181.5|178|177|181|177|178|174.5|172|172|177.25|181.25|181.75|182|188|185|181.75|183.75|182|184|184|200|191|192|195.5|197|190|194.5|194.25|192.25|193|194|190|190|195|199|196|198.5|197.5|196|193.5|194|193|190.25|194.5|192|194|187.5|187|183|188|187.5|190|197.5|190|190|191|191||188|196|193|196|202|191.5|183.5|189.5|190|187||185.5
05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|||23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|20.33|20.65|20.65|20.5|23.8|23.8|20.65|23.8|20.5|23.8|21.1|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|21.55|23.8|23.8|22|23.8|23.8|23.8|23.8|22.35|23.8|23.8|22.6|23.8|22.25|22.28|23.8|23.8|22.3|22|21.85|22.3|22.89|23.8|23.8|22.9|23|22.75|23.8|23.8|23.8|23.8|23.8|22.61|23.8||22.35|22.59|22.7||||22.25|23.8|22.3|22.35|23.8|23.8|23.8|23.8|23.8|22.5|23.8|23.8|23|23.8|23.8|22.5|22.7|22.6|23.8|22.95|23.8|22.95|23.8|23.8|22.84|23.8|22.7|22.79|22.5|23.8|23.8|23.48|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|21.9|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|22.5|23.8|23.8|23.8|23.8|23.8|23.8|21.95|23.8|23.8|23.8|23.8|23.8|23.8|23.8|22.3|23.8|22.2|23.8|23.8|23.8|||22.3|23.8|23.8|23.8|23.8|22.6|23.8|23.8|23.8|22.65|23.8|23.8|22.6|23.8|22.2|22.5|21.28|21.1|21|21.45|21.65|21.75|23.8|21|23.8|21.83|21.85|21.85||23.8|21.8|22.35||22.78|22.37|22.73||23.8|22.65|23.2||23.1|22.67||22.5|23.8|22.65|22.65|23.15|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.15|23|23.1|23.8|24.35|23.8|23.1|22.57|21.8|23.8|22.1|23.8|22.4||23.8|21|21.7|21.85|21.8|21.15|21.1|21.4|22.3|23.8||23.8
05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP|184.2|183|181.2|179.4|179.8|174|172|168|168|172|169|169|169.4|168|||167.6|167|168|170|168|169|174.5|175|175|174|174|172.5|173.5|176|172|173.5|170|171|172.5|170|169.5|165|174|165|167|171.5|175|173|177.5|181.5|185.5|185.5|188|189|191|189.5|185|183|181.5|180|182|180|178|175.5|178.5|175.5|182.5|184.5|181.5|181|184|172|165|165.5|164|163|161|163.5|165|160|165|165.5|168|161||160|160|158|||156.5|163|158|152|156.5|157|147|150|147.5|149.5|150|150|154|152|148|140.5|140|139|139|136|138|138|137|140|141.5|144|142|145|145|147|141.5|141|140|149|149|149|145|143|144|147.5|145|143|145|145|150|149.5|152|155|144.5|145|141|146.5|146|144|145.5|144|145|145|143|145|147|141.5|146|139|137|142|143|138|137|135|133|134.5|132|127|130|123|124|127|129|132|136.5|140|137||141.5|137.5|140|139|138|135.5|131.5|129|127|123|126|123.5|127|132|128|128|129|120|117|115.5|114|115.5|115|112.5|114|112|112|111|110|107.25|106.5|107.25|106.5|107|108|106|109.5|104|108|108.75|102|104|104|102|101|103|104|103|104|102|105|104.5|102.4|104|101|105|101|104|103|103|103.5|100|102|102|102|102|102|100|104||106.5|102|105.5|106.5|101|103|100|99.4|97|99||97
05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|232.5|228.5|228.75|228.25|227.5|223.25|223|224.25|224|223.5|226.75|226.5|225.25|225.5||||224.75|224.75|225.75|225|226.5|224.25|224.75|225|225.25|230.5|228.25|234|233|234|236|235|234.75|231.75|234|236.25|236.25|240|229.75|226.75|227|226.5|227.75|225.75|230.25|227|224.75|224.5|223|225.5|224.75|222|224.5|224.25|226.75|224|229.5|227.75|220.75|219.5|215.25|217.75|226|219.75|228.5|234.75|238|239|227.5|229.25|233|235|238|229.5|233.25|231.5|223|237.5|240.25|||240|240.5||||242.5|237|231.25|237.75|234|232.75|234|234|231|235|234.5|235.5|234|233|232.5|232.54|234.5|232.25|232|226|228.5|227|230.5|229.5|230.5|230.5|232|231|227|227.5|226|226.75|225.5|213.5|212|212.5|206.5|205.5|202|202.5|196.5|199.05|200.3|204|207.95|208.05|212|219.25|217.5|214.75|216|219|218.25||221|222.5|223.75|221.5|220.5|222|222.25|219.5|223|224.5||230.5|228.5|229|247.25|247.75|248.25|248.75|248|243.25|238.5|240.5|235|240|237|239.5|237|237.5||236.25|235.5|236.5|236|242.5|239|235.5|235.5|233.75|234.5|233.5|232|229|228|225|226|221|216.5|214|216.04|214|216|213.25|212.5|212|213|214|214|217.36|213.5|214|216.5|225|231|234.5|229.5|239|239|238|234|236.25|238.5|229|235.5|225|225||228.5|||227.5||225.25|229|223|224.75|226|224|224.5|226.5|229.25|227.5|226.5|224||220.25|220|217.5|218.5||207.6||206.15|203.5|199.4|197.5|194.5|193.8|190.8|187.7||180.5
05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP|2.73|2.76|2.71|2.76|2.82|2.82|2.84|2.83|2.83|2.84|2.83|2.83|2.81|2.82|||2.74|2.72|2.69|2.68|2.64|2.6|2.65|2.62|2.62|2.72|2.75|2.64|2.57|2.57|2.52|2.52|2.49|2.49|2.5|2.68|2.81|2.83|2.8|2.79|2.55|2.6|2.54|2.56|2.52|2.42|2.44|2.49|2.52|2.53|2.49|2.5|2.52|2.55|2.58|2.54|2.42|2.38|2.39|2.35|2.32|2.32|2.36|2.39|2.48|2.45|2.49|2.56|2.6|2.62|2.58|2.67|2.63|2.63|2.64|2.63|2.57|2.53|2.48|2.46||2.45|2.48|2.48|||2.47|2.47|2.37|2.39|2.39|2.42|2.41|2.4|2.4|2.45|2.51|2.51|2.56|2.61|2.6|2.52|2.43|2.38|2.39|2.5|2.59|2.6|2.52|2.43|2.41|2.41|2.42|2.4|2.42|2.3|2.35|2.29|2.29|2.23|2|2.04|2.08|2.06|1.99|1.97|1.94|1.95|1.96|2.04|2.05|2.03|2.03|2.08|2.05|2.03|2.01|2.03|2.01|2.1|2.11|2.04|1.99|2.06|2.01|1.95|2.01|2.05|2.05|2.12|2.1|2.17|2.17|2.14|2.19|2.25|2.31|2.43|2.49|2.32|2.14|2.11|2.09|2.11|2.12|2.11|2.07|2.01|2.03||2.06|2.04|2.05|2.1|2.14|2.11|2.09|2.15|2.16|2.18|2.25|2.3|2.28|2.31|2.23|2.18|2.29|2.31|2.28|2.28|2.21|2.09|2.23|2.18|2.07|2.13|2.15|2.14|2.17|2.19|2.2|2.2|2.21|2.19|2.21|2.13|2.14|2.24|2.27||2.15|2.17|2.07|2.04|2.11|2.13|2.1|2.08|2.14|2.14|2.16|2.25|2.27|2.28|2.31|2.29|2.31|2.55|2.62|2.73|2.7|2.43|2.34|2.22|2.1|2.03|2.14|2.17|2.04||1.91|1.96|1.91|1.91|1.93|1.8|1.87|1.95|2.02|2.03||2.05
05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|38.27|37.44|37.37|38.53|38.23|38.77|38.05|37.3|38.08|37.08|37.8|37.47|37.88|39.91|||36|36|36.77|34.83|34.81|36.84|36.92|36.34|37.82|38.66|38.48|38.07|39.44|40.14|39.58|39.97|39.83|40.38|39.65|40.18|41.78|42.58|41.84|41.12|39.4|38.62|37.53|35.65|33.7|31.38|30.35|31.91|32.77|33.35|32.14|31.83|31.54|32.24|32.75|33.27|33.08|33.16|32.92|32.08|31.44|31.15|31.61|31.83|30.68|32.73|33.57|34.25|33.27|33.16|33.35|34.56|32.38|32.61|32.73|33.49|33.41||33.27|33.27|||35.15|32.1||||30.07|28.02|27.32|28.04|29.04|28.24|27.85|27.38|27.26|27.93|27.81|27.71|28.8|32.16|32.18|33.06|33.51|32.06|32.04|31.52|32.32|33.04|29.74|28.57|28.73|28.94|28.65|29.55|26.95|27.36|28.86|29.68|30.07|22.6|23.63|23.84|23.54|23.46|21.74|21.74|21.84|23.28|23.61|24.45|24.53|23.95|25.27|24.22|23.97|23.93|24.51|24.08|26.56|27.28|27.71|27.72|27.84|26.26|26.21|26.66|27.03|25.62|25.96|26.11|26.4|27.13|27.03|28.06|29.14|29.45|29.31|29.18|29.64|30.17|30.44|30.19|30.74|30.05|30.46|30.58|29.72|29.62||30.17|30.25|28.65|29.25|27.69|28.16|27.77|28|29.1|30.23|31.03|31.79|32.2|32.53|31.79|31.42|32.43|32.65|31.09|30.68|30.01|31.32|32.24|29.53|28.1|28.65|28.98|28.82|30.27|31.2|32.12|34.17|33.33|31.83|33.57|31.5|31.75|32.3|32.88|34.37|33.53|33.94|32.65|32.65|32.24|33.23|34.62|34.68|36|34.48||36.41|36.96|37.31|37.57|37.16|37.7|40.98|43.03|46.52|43.91|41.86|41.98|42.76|42.54|41.21|53.08|54.45|51.27||43.11||42.42|42.42|40.24|35.95|35.87|36.84|39.6|38.56||39.58
05956|586|/equities/yit|MSCI_EU_SMALLCAP|4.68|4.68|4.62|4.64|4.82|4.6|4.56|4.56|4.51|4.53|4.51|4.57|4.59|4.53|||4.53|4.53|4.59|4.57|4.64|4.62|4.59|4.59|4.63|4.65|4.73|4.73|4.75|4.75|4.76|4.73|4.71|4.72|4.7|4.69|4.7|4.75|4.7|4.73|4.67|4.76|4.74|4.69|4.68|4.64|4.62|4.65|4.76|4.76|4.74|4.7|4.71|4.74|4.75|4.78|4.75|4.71|4.96|4.97|4.9|4.87|4.83|4.85|4.8|4.93|4.95|4.99|5|4.9|4.85|4.83|4.8|4.8|4.75|4.82|4.81||4.65|4.7|||4.93|4.91|4.9|||4.87|4.8|4.69|4.81|4.79|4.8|4.81|4.78|4.85|4.86|4.95|4.99|4.94|4.99|4.94|4.96|5|4.89|4.98|5|4.99|5.08|5|4.97|5.02|5.06|5.05|5.03|5.01|4.98|5.04|5.07|4.96|4.78|4.76|4.73|4.65|4.57|4.53|4.51|4.49|4.61|4.73|4.86|4.74|4.8|4.88|4.94|5.08|5.06|5.15|5.1|5.21|5.17|5.1|5.09|5.17|5.12|5.11|5.08|5.16|5.03|5.05|4.98|5.02|5.12|5.21|5.27|5.67|5.66|5.51|5.32|5.29|5.33|5.28|5.28|5.24|5.16|5.13|5.14|5.12|5.09|5.16|5.09|5.08|5.11|5.04|5.12|5.08|5.08|5.13|5.17|5.22|5.2|5.21|5.15|5.09|5.1|5.12|5.11|5.16|5.08|5.07|4.94|4.99|5.07|5.13|5.21|5.15|5.16|5.17|5.17|4.97|4.93|5|4.89|4.94|4.96|4.82|4.85|4.91|4.95|4.98|4.94|4.95|4.85|4.84|4.92|4.79|4.8|4.77|4.87|4.77||4.82|4.91|4.92|4.77|4.81|4.83|5.1|5.25|5.38|5.46|5.29|5.16|4.99|4.97|4.95|5.2|5.04|4.94|4.82|4.74||4.92|4.93|4.67|4.52|4.46|4.63|4.76|4.82|4.84|4.84
05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP|1130|1175|1150|1100|1080|1070|1110|1165|1085|1110|1095|1090|1165|1110|||1170|1200|1180|1190|1210|1200|1225|1235|1200|1200|1260|1230|1225|1225|1240|1225|1230|1190|1175|1190|1205|1295|1250|1250|1250|1200|1175|1225|1210|1245|1250|1245|1220|1200|1175|1190|1200|1180|1195|1180|1200|1150|1095|1095|1080|1150|1150|1100|980|1010|1050|1050|1002.5|985|1000|1080|1115|1110|1110|1110|1120|1150|1200|1085||1055|1040|1040|||996|995|985|1005|1000|976|1000|1020|1020|966|1030|1040|950|910|930|925|920|895|878|854|850|852|850|852|852|850|820|795|804|795|810|800|790|852|805|765|765|770|750|736|770|810|810|810|805|810|810|810|815|815|815|820|820|820|845|845|790|780|765|755|760|760|760|806|800|790|788|770|690|690|690|695|695|689|705|655|643|640|640|643|680|655|655||625|625|625|625|610|625|625|644|625|625|620|620|615|585|580|595|555|558|560|560|560|560|573|573|573|573|602|600|605|537|526|500|485|480|475|475|475|475|480|480|480|482|474|450|445|440|430|438|430|410|420|422.5|422.5|422.5|422.5|425|430|440|435|435|435|435|435|435|410|387.5|380|380|385||367.5|380|387.5|395|400|395|395|415|425|432||415
05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|211|216.6|210.6|207.4|210.8|215.2|206.4|209.6|210.6|207.8|214.6|223.2|220.4|217.4|||212|209|206.5|206.5|207|207|206.5|203|202.5|212.5|219|216|220.5|217|210|213|205.5|201.5|192|198|200.5|203.5|208|210.5|204.5|212.5|213|207|207|201|198|201.5|202.5|211|222.5|212|209.5|213.5|213.5|210|208.5|201|203.5|205.5|198.2|202|200|206.5|202|209|208.5|206.5|205|213|206.5|210|209.5|209.5|241.5|242|247||259|250|||250|250.5|242|||240|236.5|221.5|223|217.5|223|227|224|220.5|211|210|204|202|211|197.2|190.8|198.2|191.2|187.2|187.8|188.4|195.2|198|200.5|196|189|184.8|180|173.8|175.8|174.8|175.4|169.4|173.4|173|168.4|164.6|161|160.4|159|154.6|166.2|167|172.4|174.8|174.6|177.8|184|180.6|186.2|187|179.8|182.4|174|174.6|175.2|171.6|179.8|171|176.4|175.2|177.8|175.4|172.8|170.6|170|172.4|166.6|171.6|171|169.8|165.2|167.4|157.8|156.6|157.4|155.4|160|156|152.4|155|153.4|151.4|152.2|153.6|159.4|156.2|158.6|161.2|163.6|166.8|170.6|179.4|169.8|160|161.8|162|160|158.4|158.2|154|155.2|161|162.6|162|162|162.6|171.2|164.6|169.6|164.2|162.8|164|163.4|160.6|160.6|158.8|160.2|162.2|160|162.4|160|158.6|154|150.2|149.6|147.4|141.4|141|141.2|138|139.2|141||141.2|144|147.2|142.2|135|132.2|138.2|135|138|142.6|147.2|143.8|137.6|133.2|132|126|123.6|128|127.8|128.2||132.4|131.6|119|111.4|112.4|120.8|116.2|109.4|110.2|108
05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP||152.7|146.75|146.45|149.7|146.85|142.85|140.9|143.5|144.2|148.7|147.25|148.8|148.6||||148.9|146.4||154.6|155.8|157.1|150.7|143.2|138.6|132.9|128|129.8|129.8|124.3|125.1|120.6|120.2|117.7|112.4|115.2|129.4|131.6|131.8|129.8|||124.5|125.5|121.77|121.8||121.6|121|116.7|115.8|113.6|113|117.9|116.3|115.4|116.3|115|112.2|110.5|111|113.8|119.5|117.7||121.8|121.2|121.2|121.8|120.2|122.2|121.6|120.2|117.7|116.5|114.4|113|114.4|114|||109.7|||||112.6|113.4|114|117.3|117.5|117.1|115.4|114.8|113.4|116.1|114.6|115.8|112.2|111.7|110.5|111.1|112|110.9|112.8|110.5|109.7|110.5|109.7|108.5|107.6|109.1|107.2|106.6|105.2|106.2|104.8|104.4|103.3|104.4|101.75|97.3|93.3|94.35|90.85|89.9|89.7|93|90.65|94.15|93.3|95.15|97|100.3|101.3|101.3|101.55|102.7|103.7|104.4|104.2|105.4|106.4|105.8||105|102.7|102.45|100.7|99.55|98.2|99.2|94.35|93.3|95.75|96.1|95.55|96.4|95.1|94.05|93.3|93.3|90.85|91.45|92.5|96.9|96.5|96.5||95.55|98.75|100.9|99.35|99.85|98|96.9|100.1|99.95||101.5|103.54|103.5|100.3|99.35|97.8|97.3|97.5|96.2|96|95.7|94.95|92.5||88.14|88.4|89.02|89.3|90.15|91.35|90.85|92.2|93.3|93.4|93|90.45|91.65|92.82|94.05|89.9|89.1|90.55|89.3|88.2|90.05|91.05|91.65||94.65||94.09|96.06|95.55||88.9|91.45|92.1|95.65|97.2|97.2||93.4|92.2|92.1||89.4|91.15|90.15|92||||91.8|90.25|89.1|91.35|89.47|91.65|88.6|89.6||89.7
05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|5.43|5.4|5.4|5.54|5.59|5.54|5.52|5.41|5.42|5.37|5.33|5.32|5.26|5.27|||5.23|5.2|5.19|5.19|5.22|5.2|5.27|5.29|5.29|5.32|5.39|5.34|5.49|5.49|5.47|5.5|5.46|5.31|5.24|5.28|5.22|5.32|5.41|5.26|5.25|5.29|5.32|5.29|5.23|5.25|5.25|5.2|5.39|5.43|5.55|5.72|5.95|5.92|5.96|5.96|5.97|5.96|5.91|5.99|5.89|5.87|5.93|6.14|6.17|6.14|6.05|6.05|6.04|5.99|6.02|6.03|6.07|6.11|5.96|6.01|5.84||5.74|5.77|||5.78|5.71||||5.65|5.68|5.65|5.74|5.7|5.78|5.77|5.79|5.66|5.72|5.71|5.8|5.71|5.66|5.72|5.82|5.88|5.8|5.77|5.76|5.77|5.75|5.6|5.6|5.53|5.61|5.66|5.61|5.58|5.57|5.69|5.79|5.67|5.46|5.5|5.79|5.77|5.78|5.61|5.52|5.49|5.73|5.83|5.92|5.89|6.01|6.11|6.24|6.29|6.25|6.37|6.24|6.47|6.35|6.34|6.28|6.26|6.16|6.07|6.14|6|6.04|5.86|5.8|5.95|5.96|6.1|5.83|6.1|6.05|6.13|5.96|5.88|5.86|5.8|5.77|5.71|5.89|5.87|5.99|6.14|6.12||6.12|6.1|6.08|6.11|6.21|6.11|6.15|6.19|6.24|6.28|6.32|6.29|6.16|6.25|6.21|6.2|6.21|6.47|6.49|6.51|6.33|6.3|6.19|6.18|6.29|6.38|6.43|6.53|6.71|6.11|6.03|6.06|6.16|5.97|6.02|5.83|5.97|5.97|6.05|6.11|6.2|6.19|6.08|5.99|5.96|6.04|6.1|6.15|6.01|5.74||5.83|5.85|5.83|5.55|5.54|5.67|5.92|5.99|6.14|6.3|6.17|6.4|6.28|6.01|5.87|6.01|5.95|6||5.57||5.61|5.53|5.41|5.29|5.14|5.29|5.46|5.53||5.33
05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|141.55|141.9|137.9|138.6|135.65|137.35|135.2|137.2|133.15|131.25|132.75|133.7|135.45|133.35|||128.9|128.9|114|113.9|115.4|118.05|114.9|114.2|115.9|115.8|115.95|117.4|118.55|119.3|118.5|118|118.95|118.25|116.85|113.7|117.45|115.95|115.4|113.2|110.9|107|105.9|102.03|99.45|101|101.95|103.28|106.2|109.2|107|102.17|99.8|100.45|100.4|96.38|96.5|96.12|95.45|94.72|93.9|93.1|94.92|95.5|96.03|101.35|105.25|104.4|105.65|106.35|102.92|101.65|98.92|96.6|94.38|98.95|98.7||93.22|93.22|||91.67|92.17||||91.62|91.78|91.42|94.53|94.47|94.28|93.28|91.9|89.33|89.58|91.25|90.95|90.85|88.78|89.92|91.85|92.85|91.42|93.03|93|91|90.97|90.42|92.42|92.45|93.33|95.95|97.8|97.65|96.8|98.38|98.08|97.75|92.72|96.67|93.17|91.5|90.45|84.95|84.95|86.15|89.88|86.97|92.28|89.5|89.7|91.58|91.8|91.4|92.15|94.2|91.75|92.95|93.3|94.85|95.55|96.35|93.88|90.8|91.6|92.88|91.25|92.3|90|90.2|90.25|90.15|90.45|95.3|93.15|93.45|95.5|95.75|94.4|94.9|94.95|93.03|93.22|93.8|92.8|94|94.35||95.4|95.62|96.7|96.4|95.45|89.2|82.5|83.12|80.25|78.85|79.5|79|78.72|76.9|76.3|75.72|75.75|77.3|75.85|74.3|74.4|73.65|73.85|73.3|73.1|70.5|71.05|71.55|71.12|72.67|72.62|73.1|70.53|69.53|70.85|68.45|67.4|68.05|68.55|68.62|66.8|67.42|66.2|65.9|64.97|64.72|65.08|65.1|65.9|65.9||66.6|67.53|68.22|65.88|64.88|65.35|68.15|70.62|71.72|70.3|72.17|69.55|69.15|69.12|62.62|56.7|56.6|53.58||51.3||51.77|51.6|48.25|46.51|47.35|47.82|50.44|51.37||50.21
05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|6.5985|6.6013|6.4729|6.4757|6.8914|6.9863|6.9584|6.8607|6.8524|6.8077|6.8607|6.8998|7.0337|6.9277|||6.8496|6.8691|7.0477|7.0812|7.123|7.2988|7.0477|7.2848|7.4857|7.4718|7.4606|7.4439|7.3853|7.3574|7.4104|7.3769|7.2486|7.1677|6.9835|6.777|6.7631|6.8859|6.685|6.6459|6.5343|6.6682|6.4673|6.3669|6.3251|6.3362|6.4004|6.233|6.3055|6.2999|6.1856|6.1549|6.1716|6.2497|6.2888|6.0935|6.1046|6.0433|5.9261|6.0293|5.9679|5.9651|5.8703|5.8424|5.767|5.887|5.9875|5.8954|5.8563|5.9121|5.9093|5.9261|5.7364|5.8256|5.7726|5.8814|5.8814|5.954|5.9344|5.954||5.8647|5.8703|5.8591|5.9149||5.887|5.9149|5.8675|5.7252|5.8507|5.8647|5.9317|6.0126|5.9763|5.8173|5.9484|5.9819|5.9428|6.0098|6.1772|5.9261|5.6136|5.6527|5.5257|5.5564|5.3806|5.5466|5.6108|5.4727|5.5787|5.5648|5.6443|5.5369|5.322|5.064|5.0263|4.8979|4.5994|4.4208|4.2925|4.3427|4.2269|4.259|4.1251|4.0874|4.1321|4.1237|4.2744|4.4181|4.4766|4.4725|4.3985|4.4906|4.5673|4.605|4.5813|4.6189|4.5631|4.6301|4.7026|4.778|4.7403|4.7501|4.6761|4.5994|4.591|4.5645|4.5952|4.7082|4.6566|4.7626|4.8993|4.9482|4.8282|4.9816|5.0472|5.1588|5.0932|5.17|5.1783|5.1463|5.1253|5.156|4.9942|4.665|4.379|4.1865|4.259|4.3413|4.4181|4.4027|4.4334|4.4334|4.4306|4.4934|4.4794|4.5115|4.5004|4.5269|4.5687|4.6273|4.6468|4.4906|4.4167|4.4655|4.5589|4.5045|4.4697|4.0986|4.1586|4.2325|4.2562|4.2297|4.1907|4.2493|4.2939|4.2437|4.3023|4.2758|4.2576|4.2674|4.2227|4.1753|4.1028|4.1488|4.2423|4.3734|4.4027|4.4515|4.4125|4.485|4.3874|4.4306|4.4055|4.3427|4.4418|4.3371|4.4264|4.3511|4.3985|4.425|4.4069|4.4334|4.3497|4.3636|4.4739|4.6873|4.8756|4.9802|4.9161|4.7905|4.7166|4.4976|4.3971|4.3525|4.4627|4.3302|4.3581|4.2437|4.0609|3.9772|4.0609|4.3595|4.718|4.7277|4.8673|4.8965|5.103|5.0081|4.9635|4.9244
05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|74.667|74.667|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|||76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151|76.2151||||||||||73.8|74.8||||75.3|74.9|75.7|75.5|74.7|75.3|75.1|75.6|74.7|75.1|76|77.2|77.1|77.1|77.5|74.3|75.7|74.2|75.7|73.3|71.5|69.6|69.4|70.6|70.2|71.6|70.4|70.1|68.4|68|67.6|66.9|67.2|70.5|71.5|70.5|68.9|68.1|67.5|68.9|69.6|72.9|69.6|73.5|67.6|69.6|72|71.5|72|71.5|71.5||70.5|71.6|67.8|67.9|68.5|68.6|68.5|70|69.3|66.7||62.9|64|64.2|63.9|64.3|66.5|66.8|68.9|68.5|67.3|68.6|67.7|67.7|67.9|68.3|67.4|70.6|71.5|71.8||72.7|72.4|71.7|71.4|71.7|70.6|70.6|71.1|69|69.3|69.8|70.5|69.7|69.2||68.5|67.5|68.3|66|66.6|65.6|65.7|66.8|66.4|68.3|67.8|68.8|70.7|68.8|76|74.5|74.8|74.3|74.3|74.3|||||||||||||||||60.7457|57.5637|56.4805|55.9279|55.9279|56.2153|57.0111|59.0006|60.0838|60.747|60.1943|59.5754|58.6027|58.3153|57.6079|56.6132|56.2153|58.3816||55.8837|53.2531|53.2531|53.2531|52.9215|50.9983|50.7993|51.5067|51.6615|51.772||51.6172
05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP|27.86|27.66|27.44|27.18|26.8|26.42|25.08|24.96|25.32|24.86|25.02|25.26|24.84|24.58|||24.46|23.85|24.1|24.45|24.55|24.05|24.45|24.8|25.25|26.05|25.65|26|26.55|26.2|26.05|26.2|26.35|26.65|25.5|26.4|27.05|26.3|26.25|26.2|27.4|27.3|27.75|27.75|27.1|27|26.5|26.75|27.7|27.85|27.45|27.95|28.45|27.5|27.75|27.95|27.7|28.15|28.8|29.25|29|29|30|30.55|31.1|31|31.8|32.4|31.35|31.45|31.2|31.7|31.4|31.5|31.5|32.35|33.7|33.2|33.5|32.3||32.5|30.6|31|||31.2|30.85|31.25|31.45|32.4|32.55|31.15|31|30.8|30.6|30.45|30.75|30.7|30.85|30.65|30.7|30.45|29.4|27.45|27.2|27.3|25.85|26.3|25.75|26.7|27.1|27.9|27.95|27.8|27.6|27.65|27.75|27.1|27.6|28.35|27.85|27.2|26.1|26.1|26.7|27.45|25.75|26.65|26.55|27.45|27.55|28.9|30|29.5|29.25|29.45|29.9|29.65|30.15|31.4|32.7|32.3|32.65|32.65|33.3|33.75|32.9|33|33.85|32.85|33.4|33.8|33.95|34|36.8|37.7|38.65|38.7|38.1|36.95|36.35|35.35|34.9|35.45|34.35|34.85|34.85|36.75||36.65|33.55|34.05|32.05|31.5|31.1|31.9|32.7|33.15|34|31.55|32|32.2|30.7|33.4|34.5|35|37|35.7|35.4|36.2|37.95|39.8|38.35|37.75|39.5|36.8|31.3|28.8|28.9|28.3|28.45|28.5|29.05|29.4|28.45|26.05|25.45|25|25.05|26.05|26.3|25.95|25.1|31|30.9|32.05|30|31|32|30.75|28|27.75|27.05|27.7|27.35|27.8|27.25|26.3|24.65|24.15|24.7|25|25.65|25.15|24.9|23.6|23.7|25.15||26.25|26.35|25.5|25.75|26.2|27.2|25.95|26.25|26.75|27.7||25.65
05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP|2940|2935|2915|2840|2845|2780|2745|2760|2785|2840|2870|2865|2780|2755|||2775|2655|2680|2680|2655|2600|2620|2570|2580|2600|2470|2480|2500|2515|2550|2650|2650|2650|2610|2700|2780|2830|2830|2875|2905|2870|2815|2875|2930|2995|3010|3010|3045|3220|3225|3280|3275|3370|3395|3340|3350|3305|3250|3100|3010|3050|3095|3100|3125|3075|3090|3090|3095|3100|3120|3065|3095|3100|3175|3165|3140|3145|3145|3200||3200|3185|3210|||3040|3085|3010|3045|3045|3065|2995|3000|3010|2995|2900|2930|2920|2910|2915|2930|2885|2870|2920|2905|2850|2850|2790|2830|2810|2780|2765|2760|2750|2800|2860|2700|2740|2795|2910|2940|2910|2900|2850|2940|2960|3020|3100|3315|3345|3340|3340|3375|3490|3520|3450|3440|3420|3450|3490|3500|3410|3410|3370|3360|3355|3315|3300|3270|3235|3220|3255|3260|3250|3280|3250|3335|3205|3185|3150|3200|3150|3160|3135|3100|3200|3250|3140||3200|3165|3150|3075|3025|3040|3000|3035|3060|3000|2945|3000|2945|2950|2920|2950|2810|2770|2755|2720|2700|2690|2725|2690|2710|2620|2740|2650|2710|2645|2600|2505|2525|2465|2565|2540|2550|2595|2530|2600|2505|2525|2550|2555|2535|2515|2510|2500|2490|2450|2370|2475|2500|2425|2330|2465|2475|2595|2650|2700|2740|2680|2700|2760|2630|2670|2550|2450|2500||2410|2595|2540|2465|2880|2795|2710|2755|2700|2640||2710
05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|174|184|184|145|135|168|177|200|209|225|224|230|240|233.5|||238|241|244|230|220|198.5|228|222|233|243|253|242|246|253|240|246|242|238|250|220|270|279|266|270|245|262|235|213|268|282|280|284|242|188|143|134.5|123|129.5|117|97.2|96|94.4|85.8|82|88|72|72|78|84|77.6|71.4|83|94|90|107|117.5|102|101|95|117.5|125.5|79.8|56|47.1||33|34|33|||19|17.7|15.9|15.5|14|15|12.55|10.8|11|10.1|10.5|10.1|10.6|10.85|11|11.25|11.1|11.6|11.85|10.1|10.5|11.75|12.2|10.4|9.6|9.35|9.4|9.35|8.2|8.18|8.1|7.9|7.4|7.6|8.3|8.1|7.1|7.1|6.5|6.75|6.8|6.5|7.2|6.9|6.7|6.9|6.7|5.6|5.5|5.4|5.35|5.5|5.2|5.2|5.2|4.7|4.45|4.8|4.9|4.95|5|4.8|5|4.84|5.1|5.1|5.2|5.2|5.2|5.6|5.72|5.82|5.74|5.5|5.35|5.4|5.66|5.22|5.5|5.5|6|6.3|6.9||6.2|6.2|6.3|6.28|6.9|7|6.85|7|7|6.85|6.65|6.45|6.5|6.2|6.7|6.2|6.4|6|5.6|5.8|5.46|5.3|5.9|5.4|4.75|4.1|4.2|3.55|3.75|3.68|3.8|3.8|3.8|3.75|3.6|3.9|4|4.3|3.95|3.76|3.7|3.775|3.75|3.75|3.85|3.88|4|4.08|4.22|4.1|4.2|4.4|4.4|4.4|4.2|4.35|4.4|4.4|4.1|4.1|4.3|4.3|4.4|4.4|4.2|4.25|4.4|4.15|4.29||4.55|4.6|4.85|4.8|5|4.7|4.9|4.8|4.8|5.18||5.05
05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|400|396|396|400.5|400.5|394|390|390.5|393|385|384.5|385|384|378|||394|385|387.5|378|380|377|384.5|376.5|380|381|378.5|372.5|372|362|348|340.5|341.5|343.5|340.5|340|335|340|338.5|336|334|339|340|331|334|336.5|338|337|336.5|330|327|326.5|318|317|324.5|320.5|318.5|324.5|325|317|322|320.5|325|330|339.5|328|326|330.5|328|332|330|332|326|328|325|317.5|317.5|311|302|298.5||298|300|302.5|||302.5|305|302.5|305|306|306|305|300.5|293.5|293|301.5|302|304|307.5|310|310|308.5|307|301.5|314|312.5|320|321|324|306|298.5|300|312|300|292|286|281|290|281|253.5|253|256.5|253.5|252|246|246|253.5|262.5|268|272.5|258|260|258|258|253|251.5|260|255|255|261.5|248.5|247|249.5|245|241|244.5|240|242.5|243.5|240.5|228.5|250|245|247|264|261|258|251|250|246.5|245|249.5|253|248|245|245.5|244.5|249.5||252|252.5|250.5|252|250|246.5|249|245|248|250|253.5|253|254.5|250|247.5|247|241|244|248|250|254|251.5|256.5|257|255.5|265|268|268|275.5|261|271.5|272.5|265|263|267.5|265.5|266|264|267|265.5|270|271|269.5|270|272.5|271|270|274|275|278|275|274|275|270|264.5|270|267|270|270.5|276|270|263|255|250|235.5|234|235|227.5|219.5||219.5|219|222|218|215.5|200|210|215|220|229.5||220
05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|428|444|435|440|430.5|430|428|426|422|419|427|418.5|412.5|405.5|||414.5|413.5|408|396.5|405|401|403|403.5|401|403.5|404|416.5|426|410.5|403|406.5|400.5|406.5|393.5|390.5|384|388|375.5|379.5|380|395|398|381|373.5|378.5|370|371.5|378|372|366|359.5|356|365.5|365.5|362|363.5|375|374.5|377|379|384|383|374|387|390|381.5|389|394|381.5|385.5|380|383.5|391|382|400|416.5|400|393|378.5||373.5|381|375|||367|360|350|351.5|358.5|367|364|365|360.5|355|364|370|377.5|390|398.5|390|392.5|379|364|366.5|382.5|403.5|392|388|387|390|390|400|417|407.5|386.5|401.5|405|374.5|347.5|360|338|335|331|340|312.5|325|329.5|332.5|337|340|333|327|335|329|328|343|337|335|331|327.5|325|323.5|310|311|304|295.5|279|272.5|246|246.5|254|260|258.5|264.5|266|265|269|281.5|281|294|285.5|283|288.5|288|296.5|290|290||284.5|284.5|287.5|290|294|307|302|301|298|308.5|303|305|302|307|301|304|301.5|306|302|317|304.5|303|315|310.5|307|304.5|316|308|309|303|306|305.5|310|308|296.5|308|310.5|313.5|319.5|313|315|323.5|328|309|310|320|323.5|342.5|335.5|347|364|345|345|346.5|347|345|335.5|342|358.5|367|363|360|390|371|346.5|340|345|334.5|323||302|303|305|307|312|289.5|277|298|311.5|320||337
05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP|73.65|72.65|72.75|72.25|73|72.25|71.9|70.45|70.15|69.9|69.5|69.35|69.15|69.2|||67.6|66.5|66.45|66.1|66.3|67.35|67|66.95|67.65|67.7|67.45|66.7|67.4|67|67.6|67.2|65.45|66|64.75|63.35|64.05|65|64.35|63.65|61.6|62.55|61.4|60.5|60.95|61.4|60.9|61.45|61.9|62.65|62.5|63.1|62.7|64|66.2|65.5|65.9|68.45|67.2|67.35|65.1|66.45|64.65|65.85|64.85|67.2|68.55|69.4|68.05|68.9|65.7|67.2|64.8|63.7|64.55|65.85|65.2||64.8|64.75|||65.85|66.85|66.55|||65.95|65|63.9|65.55|64.15|64.2|63.9|62.8|62.3|62.3|62.2|61.45|60.85|61.35|61.25|60.15|60.4|59.2|58.1|56.85|57.25|57.8|56.5|55.5|55|53.9|54.2|54.95|54.9|54.3|55.65|55.8|56.65|55.95|55.9|55.4|54.45|54.9|53.7|53.5|53.3|54.95|55.6|58.9|59.05|58.95|59.65|60|59.85|58.65|59.25|57.25|57.75|59.2|57.5|58.4|58.2|56.8|56.95|60.7|60.1|60.05|59.9|59.05|57.3|57.85|57.85|58.2|61.2|61|61.95|61.4|61.4|59.7|60.3|60.8|58.9|59.35|58.3|57.65|60.1|56.05|55.7|56.2|55|54.6|54.4|54.25|52.9|52.6|53.4|52.5|53.05|52.75|53.3|52.75|53.85|53|52.6|52.25|52.85|51.45|52.05|51.75|52.9|54.1|53.65|54.4|54|53.85|53.55|52.7|49.6|50.4|50.25|50.1|49.38|49.4|47.92|46.72|47.72|46.48|46.06|45.86|46|44.4|44.1|44.72|44.24|42.92|43.52|45.2|43.92||44.06|44.56|44.7|43.82|43.28|43.22|45.98|47.4|49.1|48.54|46.26|46.36|44.5|43.58|42.32|43.64|42.74|42.48|39.68|37.4||38.44|38.1|39.26|37.04|36.94|36.5|36.6|36.4|36.84|35.8
05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|225|224.6|222|229.3|236.4|236.3|238.8|231.8|236|232|236|239.7|235.9|233.6|||232.7|232|228.5|227.5|233|230.5|238.5|241.5|242|245|234.5|232.5|239.5|231|233|229|221.5|224.5|219.5|216|219|223.5|229.5|226.5|216|217.5|217|221.5|229|235|241|248.5|251.5|246|249|253.5|243|246|245.5|242|235|235|232|233|227|233|228|240|240.5|258|255|254|241.5|247.5|247|256|249|250.5|255|255|260.5||266|268.5|||270|262|264|||257.5|257.5|250|261|251.5|247.5|250.5|245.5|231|226.5|226.5|221|216|220|221|223|221|213|213.5|209.5|213|206.5|204.5|213|218|220.5|223.5|221.5|211|210.5|214.5|210.5|224|237|238|228|218.5|223|214.5|214|209.5|219|212.5|225.5|220|222|231.5|230|229.5|230|236|235|239.5|233.5|230|232|234|235.5|242.5|245|250|244.5|246.5|253|231|230|230|231|241.5|236.5|233|231|230|232.5|237.5|235|234|241|231.5|237|245.5|246.5|252|238|243.5|249.5|241.5|245|250.5|249.5|254|252.5|261|265|254|256|242.5|266|252|251|243.5|243.5|242|230|233.5|243|242.5|251.5|248|262|298|278.5|269|259|247|247|239.5|247|239|235|235|213.5|217|198.4|197.6|200|191.4|189|188.8|185.8|186.4|191.4|187||191.4|191.6|191|191|185.2|185|185.8|189.8|187|192|197.8|198.6|197|195|196.4|194.2|193|198.8|200|203||200.5|191.4|188|178|189|197|198.8|205|193.2|186
05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP|12429.4092|11888.1123|11237.874|11268.5137|9004.5977|9198.6475|9164.6045|9133.9648|9634.4092|9773.9893|9923.7822|9903.3555|9876.1201|9869.3115|||9753.5625|9923.7822|9933.9951|9784.2021|10451.4619|9770.585|9811.4375|9818.2461|9545.8955|9409.7197|9518.6602|9804.6279|9872.7158|10274.4336|10662.5332|11009.7803|10914.458|10829.3486|10254.0068|10264.2207|10281.2422|10134.8535|10471.8877|10383.374|9954.4209|9808.0332|9620.792|9362.0586|9804.6279|9328.0146|9038.6416|8201.1631|5736.3887|6965.3716|7115.1646|7207.0825|6927.9233|6927.9233|6740.6821|6502.375|6391.7324|6536.4189|6578.9736|6383.2217|6638.5503|7173.0391|6129.5947|5882.7769|5945.7583|6032.5698|6177.2563|6144.9146|5930.4385|5882.7769|5697.2383|5911.7144|5828.3066|5830.0093|5824.9023|5862.3506|6424.0742||6264.0684|6367.9019|||5927.0342|5571.2759|5390.8433|||5351.6929|5220.624|5084.4487|5174.665|5315.9468|5435.1006|5447.0156|5280.2007|5370.417|5423.1851|5719.3667|5651.2788|5349.9907|5385.7368|5304.0317|5266.5835|5230.8374|5155.9409|5498.0815|5395.9502|5123.5991|5006.1479|5055.5117|5096.3643|5053.8091|5079.3423|5007.8501|5106.5771|5150.8345|5035.085|5106.5771|5287.0098|5525.3164|5394.2476|5440.207|5256.3701|5133.8125|5176.3672|5109.9814|4919.3359|4885.2925|5086.1509|4970.4019|5111.6841|5162.7495|5099.7686|5244.4551|5368.7148|5314.2446|5395.9502|5685.3228|5601.915|5830.0093|6139.8081|6250.4507|6134.7017|6182.3628|6138.106|5966.1846|5865.7549|6087.04|6383.2217|6512.5884|6708.3403|6638.5503|7693.9097|7319.4272|7033.459|7254.7441|6978.9888|6468.3311|6757.7041|6311.7295|6076.8271|6046.1875|5988.313|5961.0781|5858.9463|5824.9023|5944.0562|5750.0059|5898.0967|4548.2583|4607.835|4650.3896|4737.2017|4646.9854|4640.1768|4601.0264|4563.5781|4589.1108|4667.4116|4755.9258|4858.0571|4783.1606|5465.7397|5545.7432|5501.4858|5532.1255|5513.4014|5525.3164|5504.8901|5656.3853|5501.4858|5326.1602|5469.144|5460.6333|5544.0405|5622.3418|5818.0938|5889.5859|5826.6045|5937.2471|5910.0122|5862.3506|5945.7583|5748.3037|5875.9683|5767.0278|5799.3696|5698.9404|5750.0059|5775.5391|5683.6206|5807.8804|5709.1533|5755.1128|5785.752|6119.3818|6092.1465|6051.2939|6105.7642|5908.3101||5998.5259|6197.6826|6224.9175|6168.7451|6160.2344|6112.5732|6502.375|6553.4409|6493.8643|6696.4248|6567.0586|6631.7417|6606.209|6686.2119|6623.231|6897.2837|6223.2153|6349.1777|6400.2437|6167.043||5898.0967|5770.4321|5675.1094|5438.5049|5353.395|5462.3354|5590|5624.0439|5630.8525|5642.7681
05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|163|159.2|159|158.6|157.8|156.8|159.6|159.2|156.4|158.6|160.8|160|157.2|158|||157.4|158|156.2|156|154.4|151|147.2|147.4|148|148|147.8|147|146.6|151|149|148|144|143|142|140|138.2|140.2|141.8|139|142.4|137.6|136.2|135.6|139.2|139.8|136.2|141.6|141.4|142|141.6|141.8|137.8|138|139.8|142|141.4|139.6|139|136|130.8|131.2|131.4|135.4|135.2|133.4|138.2|138|135.6|136|133.6|137.2|136.8|137.6|138.6|137.2|137.8|136.8|135|132.8|||129.4|127.6|126.2|||124|125|124.2|128|123.2|122.4|123.6|123.6|125|124|124.2|125.6|124.2|125.8|123.8|123.8|126.2|125.2|123.8|121.2|122|121.2|121.8|121|119.8|121.8|121|122|123.2|124.6|122|122.6|124|121|117.8|112|114.6|114.2|107.4|107.4|108.2|114.2|113.8|119.4|119.2|114.2|115|117.2|116.4|114|115.4|118.6|118|116.8|116|115.8|113.6|112.2|112|116|113.4|113|112|113.2|112.6|115|114.2|114|118.4|118|120|117|117.4|118|117.8|117.6|115.6|115.6|114.8|113|114.4|113.4|111|112.6|101.6|101.6|101.8|100.2|102.6|104|106|102.2|107.2|108.8|104.4|103.4|101.2|101.2|101|101.2|99.4|97.7|98.7|97.1|96|97.4|98.5|98.7|98.5|99.8|99.9|98.5|99|98.5|98.4|98.3|96.7|99.1|99|99|98.5|99.9|102|100.6|100.6|99.5|101|101.2|97.6|99|97.3|100.2|100.6|99.2|101|101.6|101|97.1|96.9|98|103.2|102.6|104.4|100|102.4|104|103.8||103.2|104.2|101.6|101|97.5|95.2|97|96|94.6|92.4|91.3|89.8|90|90|91.6|92.9|89.7
05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|3.6|3.65|3.62|3.57|3.49|3.48|3.42|3.49|3.5|3.5|3.54|3.52|3.48|3.43|||3.4|3.42|3.39|3.38|3.31|3.21|3.22|3.17|3.17|3.08|2.98|2.87|2.92|2.88|2.81|2.72|2.54|2.55|2.53|2.54|2.52|2.57||2.62|2.5|2.52|2.5|2.48|2.48|2.42|2.39|2.38|2.42|2.39|2.35|2.4|2.4|2.41|2.42|2.39|2.36|2.33|2.33|2.39|2.38|2.39|2.33|2.4|2.42|2.46|2.5|2.52|2.56|2.45|2.47|2.44|2.43|2.44|2.39|2.42|2.44|2.42|2.38|2.42||||2.38|||||2.35|2.34|2.44|2.48|2.51|2.54|2.52|2.47|2.51|2.57||2.55|2.55|2.52|2.5|2.5|2.47|2.5|2.44|2.49|2.4|2.4|2.42|2.37|2.35|2.31|2.3|2.19|2.18|2.13|2.13|2.19|2.09|2.16|2.23|2.26|2.19|2.1|2.1|2.13|2.21|2.27|2.31|2.33|2.31|2.39||2.48|2.48|2.5|2.5||2.55|2.63|2.62|2.56|2.54|2.53||2.52|2.5|2.49|2.35|2.38|2.46|2.4|2.43||2.54|2.55|2.56||2.6|2.65|2.65||2.56|2.58|2.6|2.62|2.65||2.69|2.71|2.7|2.75|2.79|2.82|2.75|2.8|2.84|2.86|2.9|2.94|2.82|2.77|2.66|2.53|||2.48|||||2.28|||2.29|2.33|2.34||||2.2|2.18|||||||||||2.15|2.11|2.12|2.15|2.15||2.21|2.21|2.21|2.24|2.13|2.17|2.17|2.19|2.23|2.27|||2.33|||||2.08|2.08||2.04|||2.01||1.93|1.94|1.96|2.02|2.06||2.09
05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|339|343|346|341|350|359|360.5|365|360|361|364.5|363.5|371|360|||344.5|337|335|339|332|333|333|334|333|334|335|341|344|332|334|328|325|330|312|310|314|312|309|310|303|315|315|305|320|340|331|342|346|348|347|342|345|350|352|343|349|330|328|326|323|329|334|353|349|348|342|333|322|328|331|349|345|354|340|321|316|311|325|321||308|310|305|||315|306|305|304|309|299|286|278|281|281|278|285|277|287|282|275|275|268|263|274|260|276|281|295|285|280|275|256|252|247|257|263|275|269|266|265|264|257|255|241|248|232|256|254|251|242|240|240|230|227|219|193|192|195|195|195.5|197|189.25|190|186|182|187|182|183|175.5|170.5|177.5|177|176|180|181|176|180.5|180|186|182|187.5|184.5|183|191|188.5|190|191||179|176|180|165.5|161|162|159.5|161|161|164|158|156|157|155.5|155|145|147|143|143|144|136.5|129.5|138|141.75|138|143.5|142.5|144.5|145|143|143|146|146.5|145|145|142|142.5|148|150|146|146|149|147|153.5|150|155|155|153.5|155.5|150|152|152|140|140|140|143|142.5|150|153|153.5|149.5|149.5|147|147|150|142|146|141.25|140||141|138|139.5|145|144|139|142|139|136|141.25||139.5
05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|11.6|11.45|11.42|10.9|12.06|11.7|11.25|10.46|9.05|8.9|9.155|9.12|9.09|8.98|8.88||9.05|8.93|8.87|8.92|9.12|8.94|8.7|8.53|9.02|8.59|8.68|8.72|8.7|8.97|8.83|8.45|8.455|8.35|8.055|8.32|8.15|8.52|8.58|8.94|8.97|9.03|9.35|8.93|9.19|8.9693|9.03|9.45|9.3||8.84|8.51|8.63|8.46|8.54|8.38|8.32|8.43|8.01|8.08|8.0728|8.1|7.85|8.55|8.61|8.98|9.24|9.1|9.62||10.16|10.18|10.12|10.46|9.94|10.21|9.51|9.49|9.37|8.7||8.75|8.78|8.4|8.64||8.67|8.73|8.9|8.55|8.9|8.89|9.3|8.7|8.62|8.29|7.89|7.66|7.97|7.8801|8.05|7.9499|7.875|7.72|7.91|7.98||8.01|7.78|8.05|7.65|7.45|7.47|7.01|6.97|6.96|6.51|7.03|7.025|6.88|6.8|7.03|7.07|6.72|6.65|6.3619|6.5|6.25|6.81|7.0499|7.18|7.25|7|6.8237|6.92|6.94|6.85|6.69|6.625|6.89|6.55|6.71|6.32|5.96|5.91|5.69|5.7|5.7389|5.56|5.54|5.41|5.15|5.3|5.46|5.5|5.7101|5.8491|5.8723|5.88|5.86|5.69|5.5704|5.77|5.66||5.88|5.91|6.39|5.98|5.42|5.5|5.34|5.54|5.6498|5.61|5.45|5.43|5.5966|5.98|5.84|5.86|6.14|5.88|5.92|5.82|5.68|5.76|5.8|5.75|5.98|5.58|5.46|5.46|5.49|5.76|5.75|5.36|5.47|5.5|5.5|5.26|5.3|5.24|5.05|4.75|4.93|5.07|4.96|5.03|4.91||4.7|5|4.62|4.72|4.56|4.65|4.66|4.69|4.67|4.76|4.8167|4.72|4.73|4.72|4.8599|4.5601|5.0873|5.05|5.02|4.86|4.71|4.68|4.66|4.65|4.6|4.64|4.8001|4.75||4.85|4.99|4.7646|4.39|4.54|4.6|4.45|4.421|4.551|4.66|4.81|4.92
05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP|0.78|0.78|0.78|0.79|0.81|0.79|0.78|0.79|0.8|0.8|0.8|0.79|0.78|0.8|||0.77|0.78|0.79|0.78|0.79|0.78|0.79|0.78|0.79|0.78|0.72|0.71|0.73|0.74|0.71|0.7|0.68|0.7|0.68|0.68|0.68|0.68|0.68|0.69|0.69|0.71|0.67|0.68|0.69|0.69|0.68|0.69|0.7|0.67|0.65|0.65|0.66|0.67|0.67|0.67|0.66|0.66|0.66|0.66|0.66|0.67|0.67|0.69|0.68|0.7|0.7|0.71|0.72|0.72|0.73|0.71|0.69|0.69|0.68|0.68|0.69|0.7|0.68|0.67|||0.66|0.67||||0.65|0.64|0.66|0.67|0.69|0.7||0.7|0.69|0.71|0.71|0.69|0.68|0.67|0.67|0.67|0.68|0.67|0.69|0.68|0.67|0.64|0.63|0.62|0.61|0.62|0.62|0.63|0.62|0.63|0.59|0.58|0.56|0.54|0.55|0.53|0.52|0.52|0.51|0.49|0.5||0.51|0.52|0.52|0.52|0.52|0.53|0.53|0.52||0.55|0.55|0.57|0.58|0.57||0.57||0.58|0.58|0.58|0.59|0.57|0.57|0.57|0.57|0.58|0.6|0.6|0.6|0.61|0.62|0.62|0.62||0.61|0.61||0.61|0.6|0.6|||0.61|0.61|0.61|0.61|0.6|0.6|0.6||0.61|0.61|0.61|0.62|0.61|0.6|0.6|0.59|||0.59|0.6|0.59|0.61|0.61||0.64|0.63|0.64|0.66|0.66||0.65|0.65|0.65|0.66|0.64|0.64|0.65|0.66|0.65|0.63|0.64|0.64|0.65|0.64|0.63|0.63|0.63|0.64|0.63|0.63||0.65|0.65||0.65|0.63||0.69|||0.71||||0.67|0.69||||||0.66|0.67|0.65|0.62|0.62|0.62||0.69||
05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP|63.75|63.35|65.4|65.15|66.2|67.9|70.05|69.75|71|69.8|71.3|72.35|70.7|72.15||||69.7|68.3|66.7|66.7|66.6|67.6|68|67.2|67.2|66|65.4|67.1|68.3|66.1|66.6|67.8|69.1|64.8|65.1|64.9|65.4|66.3|65.4|64.3|65.2|64|61|61|63.5|70.4|71.4|72|73.1|72.7|74.6|76.5|75|75.5|78.2|77.6|77.9|74.9|73.8|73.1|72.8|73.4|75.7|76.3|78.9|79|83.1|81.9|82.3|82.6|86.4|84.1|85.2|85.9|85.4|84|83.9|81.5|84.5|||83.7|82.8|81.2|||79.9|79|77|78.5|78.5|74.8|77.1|78.8|80.2|79.2|79.8|80.1|79.9|81.1|81.8|82.4|84.5|84.6|84.2|83|83.2|82.9|82.9|81|80|81|80.1|82.6|84.5|78.2|77.5|80.1|79.7|80.7|80.2|80.2|79.9|79|78.3|79|75.5|79.4|78.3|82.7|80.5|84.6|87.3|89|90.2|89.5|90.2|91|93.1|92.5|92.6|89.8|91.5|92.1|92.5|89.8|90.5|89.4|88|85.7|88.5|91.4|89.4|89.3|90.1|92.1|92.6|93.7|91.8|91|93.9|96.1|93.5|96|95.2|94.6|100|97.7|93.3|91.5|91.6|91.6|91|91.5|92|90.3|86|85.1|87.7|86.6|84.5|82.5|80.5|80.9|81.1|80.3|80.9|81.8|81.1|81.1|80.8|81.2|80.5|80.8|80|81.8|82|81.3|79|77|72.7|73.1|73.4|71.4|71.8|74.3|72.7|72.3|75|76|76.3|75.1|78.9|78.6|79.2|78|79.2|78.6|78.7|81.3|79.6|79.4|79.7|78.9|77.8|76|78.7|77.1|78.2|78.5|78.9|79.9|82||83.4|81.1|81.2|82|81.2|79.7||78.5|76.9|85.8|82.4|75.2|76.3|75.8|74.7|72.7|74
05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|24.15|23.07|22.25|22.55|22.65|22.45|22.4|22.75|22.65|22.7|22.9|22.9|22.95|22.65|||22.5|22.8|23.43|23.48|22.9|22.55|22.3|22.35|22.8|23.23|23.93|23.73|24.05|24.45|24.4|24.25|23.77|23.57|23.38|21.88|21.68|21.38|21.07|20.75|19.68|19.88|19.13|19.07|18.66|18.58|18.76|18.93|19.05|18.85|18.44|18.78|18.85|19.2|19.17|19.11|19.17|19.13|19.2|18.35|18.27|18.3|17.98|18.25|17.92|18.3|18.83|18.91|19.36|19.66|18.98|19.24|18.4|18.54|17.96|18.25|18.13|18.12|17.45|17.1||17.08|17.06|17.56|||17.1|17.25|16.92|16.69|17.04|17.25|17.04|16.78|16.1|17.26|17.66|17.31|17.82|17.98|18.01|18.09|18.04|18.07|18.09|18.09|18.04|17.68|17.47|17.21|16.32|16.62|16.6|16.43|16.56|16.14|15.94|15.54|15.18|14.74|13.06|13.04|12.77|13|12.38|12.2|12.3|12.43|13.22|13.4|13.74|14.12|13.52|13.3|13.36|13.46|13.51|13.2|13.21|14.5|14.93||15|15.22|15.15|14.94|15.02|15.2|15.12|15.26|14.94|15.26|15.82|16.04|16.14|16.06|16.16|16.32|16.16|16||15.3|15.2|15.12|15.08|14.82|15.3|15.1|14.68||14.28|14.38|14.48|14.11|13.68|13.25|13.16|13.24|13.34|13.52|13.58|13.76|14.18|14.14|14|14|13.88|13.74|13.48|13.38|13.37|13.34|13.78|13.74|13.54|13.78|13.04|13.24|13.3|13.24|13.32|13.68|13.46|13.34|13.52|13.36|13.22|13.66|14.06|14.24|13.88|13.98|13.72|13.94|13.92|13.96|14.28|14.36|14.58|14.54|14.76|14.78|14.9|15.02|14.58|14.72|14.19|15.24|15.68|16.44|16.64|16.26|16.32|15.94|15.85|15.34|16.1|13.98|13.36||13.04|13.34|13.06|12.98|13.3|12.44|12.53|12.52|13.08|12.84||13.45
05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|102.5|101.4|97.8|99.1|102|103|101.5|100.3|97.4|92.2|93.05|91.5|89.4|87.55|||84.5|82.8|82.9|84.6|84.1|84.3|84.6|85.1|85.2|86|85.5|85.8|88.3|86.9|90.7|89.8|86.7|86.3|81.9|82.3|81.8|83.6|82.9|81.4|79.2|79.8|79.3|78.6|81.3|81.3|80|83|84.6|86.3|86.9|87.8|86.6|86.7|87.8|91.1|91|90.9|88|87.7|85.4|88.1|88.2|91.4|88.5|93.5|92.9|93.5|91.2|91.9|90.6|92.9|93.3|94.7|92.8|96.1|95.1||94.3|93.4|||94.3|92|91.2|||88.9|88.5|85|85.5|86.1|84.2|83.7|84.4|85.8|85.8|86|86.7|87.5|89.4|88.8|89.8|91.4|93.2|87.2|86.6|85|85.9|87.7|89|88.2|88.1|91.2|92.9|94.7|97|99.5|93.2|96.9|99.3|100.6|98.5|93.4|89.9|88.6|83.3|86.3|90|87.4|91.2|93.4|90.8|94.4|95.2|98|99|99.1|99.5|99.1|91.9|88|83.7|85.8|84.8|85.5|85.7|82.8|81.3|81.8|80.8|78.8|75.1|73.6|72.6|76.4|72.1|72.9|72.6|71.6|72.5|73.7|74.2|74.2|77.5|79.3|76.9|78.5|74|76.6|81.1|82.2|84.8|83.7|84.1|79.5|80.3|81.4|77.6|78.6|76|74.2|73.2|72.3|71.2|71.8|69.5|68.8|69.9|68.4|67.7|66.6|67.2|68.4|69.6|67.5|69.7|69.5|68.9|67.5|68.5|69.6|66|65.7|63.8|67.5|69|70|69.5|66.6|64.6|66|65.2|64|63.5|65.1|64.8|63.6|65.1|63.7||63.5|63.6|60.9|59.5|56.7|57.5|59.5|60.4|60|58.7|57|55.1|53.2|51.8|52.6|51.2|51.2|51.3|52.1|51.1||49.55|48.95|49.1|46.75|46|48.2|46.65|48.4|49.45|49.6
05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|153.8|153.6|153.4|152.4|153|150.4|153.6|153|150|150|150|150.8|153|153|||150|148.8|152.6|152.6|154|155|154.4|154.8|156|153.2|156.6|155|156.4|156.6|158.6|160.4|159.6|157.6|159|161|163|169.8|165.6|163|164.8|154.2|156.4|151.2|151.2|150.2|149|153.4|154|149|143|140|138|141.4|143|143.6|135.4|134.8|131|129|132.4|135|133|138.2|140.2|142.8|143.4|139.8|138|137.2|138.2|133|134.8|141.6|130.4|135.4|133.2|133.6|132|139.4||140|145|140|||132|130|127|125.6|127.6|127.2|126.8|129.6|127.6|129.4|128.8|127.4|130.6|133|138.6|140|137.2|136|136|136|135|134|129|131.8|128.6|127|126.4|121.2|120|116.2|115|114|112|114.6|92|91.9|89.8|89.4|86|87.3|89.4|86|92|92.1|96.8|95|97.2|94.7|90.5|89.6|95|91|90.2|94|94.4|93|93.5|98.5|94.3|94.4|95|90|89|93.8|93.5|93.4|96|95.5|94|100.8|99.2|102|104.4|103.2|104.6|104|105.2|106|108.2|109.2|111.6|105|103.8||106.6|105|100|101.8|99|98|97.5|96.9|96.7|100|99.1|104|99|99.8|96.9|96|98|98|93.4|94.5|93.1|94|100|101.8|105|113|110|110.4|115|107|112|113.8|116.8|114.2|115|115.6|117.8|116|117.6|116.4|116.4|117.8|115.2|115.6|116.4|115.6|114.8|114.8|117.4|115|118.4|116.8|115.2|111.4|110.2|110.4|115|117|117|118|124|126|118|117|120|118.4|143|140.2|125||119|123|124|120|115|115|112|115|122|121.6||125.8
05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|128.2|128.2|126.4|133.2|132.4|131.2|122|121.6|125|121.6|119.6|117|116.6|119|||118.8|117.2|114.4|113|110.6|109.4|107.8|105.8|107.8|110|109|112|116.6|116.4|118.2|121|117.4|118.6|111.4|114.4|114.8|123.6|125.2|124.8|124|129|127.6|128|136|138|137.4|141.4|142.4|152.4|150|138|136.2|137.8|139.6|137|136.8|138.2|138.8|135.6|130.6|131.8|132.2|135.8|134|134|130.8|127.2|127.2|127.2|131.4|133|132.2|134.2|133.8|134.4|132||127.8|127.2|||127|124.4|125.2|||122|119.6|120.6|121.2|117.4|116|117.6|118.6|118.8|119.8|117.2|118.2|118.4|117.4|118|118|117|117.4|116.8|115.8|115.4|120|125.6|121|121|116.4|117.4|112.6|118.8|122|122.2|114|114|111|107.2|105|103|102|100|98.2|94.9|102|99.3|102.4|94.6|102.4|99.3|97.9|98|97.6|99|97|99.5|98.1|97.6|99|95.4|96.1|98|100|97.8|97.8|97.8|96.6|94|95|98.6|95.2|93.9|92|94.3|95|95.7|97.4|100|99.8|98.8|96.7|93|93|93.4|88.9|87.6|86.6|88.7|86|88|86.2|92.6|96.6|97.6|94.5|95|90.4|89.4|89|87.6|83.8|82.8|81.3|80|83.4|82.2|80.4|78|80.4|78.8|81.4|82.4|82.8|83.1|80.4|80.2|76.4|77.2|78.1|73.4|73.2|71.7|71.3|73|74.4|75.2|71.8|71.9|66.9|66.4|65.4|65.2|66.5|66.9|65.7|66||67.9|65.4|64.6|62.5|63.2|62.7|62.6|63.2|61.9|60.4|61.1|61.2|61.3|61.2|61.2|60.9|59|61.6|60.6|59.1||59.9|58.6|62.1|60.7|60.4|63.5|63|63.6|66.7|66.6
05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP|75.45|75.85|74.95|74.85|77.05|77.88|77.25|77.17|76.47|75.15|76.5|78.38|78.4|77.1|||73.67|73.67|73.83|73.72|74.92|73.1|73.12|73.1|74.28|75.5|74.9|74.42|74.3|74.12|73.53|73.7|72.08|70.5|69.97|70|68.8|68.95|67.65|66.65|65.6|67.03|66.72|64.5|65.03|66.4|65.25|68.12|67.8|67.65|67.12|67.2|67.7|67.58|67.88|68|68.35|68.05|68.03|67.53|66.8|67.97|68.75|69.45|70.75|70.9|70.33|69.67|68.3|69.78|70.2|70.55|70.8|69.55|69.42|69.78|69.62||68.35|68.35|||68.9|68.53||||67.6|65.3|62.77|64.8|63.42|63.35|63.6|61.08|61.23|60.48|60.88|61.17|59.95|59.62|59.85|58.88|58.67|58.4|59.12|58.85|60|60.8|54.67|54.3|53.98|55.5|56.35|56.55|57.23|57.38|58.02|56.7|55.75|52.83|53.02|52.47|51.8|51.33|48.76|48.76|49.58|51.05|52.7|54.08|54.1|54.85|55.27|55.27|55.35|55.27|56.8|57.52|58.55|58.48|59.77|59.52|58.8|58.15|57.83|59.25|58.77|59.92|58.67|57.95|57.7|57.42|57.73|58.55|59.77|58.35|56.5|52.12|52.67|52.75|53|52.77|52.44|52.34|51.7|52.55|52.5|52.5||53.3|52.67|52.95|53.42|53.27|52.6|52.58|53.35|53.33|53.85|54.25|55.48|54.48|54.65|54.85|55|55.58|55.67|55.33|55.1|55.23|55|56.25|55.55|56.48|55.27|56.23|55.92|56.52|56.17|57.27|56.8|56.98|56|56.5|55.9|55.92|56.17|56.92|56.95|57.33|57.52|56.05|55.77|56.33|56.83|50.69|50.89|50.62|50.27||51.8|50.69|50.75|51.2|49.92|48.76|50.31|51.46|52.29|52.6|54.23|55.35|53.3|53.85|54.35|54.88|55.67|54.8||54.25||53.25|53.45|52.3|50.99|49.92|52.42|55.2|53.95||53.95
05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|4.09|4.15|4.145|4.17|4.305|4.335|4.365|4.3|4.3|4.34|4.345|4.37|4.44|4.4|||4.37|4.305|4.29|4.3|4.205|4.18|4.18|4.125|4.22|4.205|4.19|4.225|4.25|4.27|4.24|4.27|4.29|4.295|4.27|4.115|4.145|4|4.2|4.075|4.005|4.1|3.925|3.88|3.9|3.87|3.8|3.855|3.855|3.915|3.82|3.865|3.88|3.925|3.98|3.985|3.985|4.005|3.925|3.79|3.79|3.81|3.815|3.785|3.73|3.905|3.915|4.01|4.02|4|3.895|4.05|3.985|3.975|4.045|3.98|3.945|3.91|3.845|3.84||3.76|3.74|3.745|3.715||3.65|3.685|3.7|3.535|3.64|3.7|3.645|3.67|3.59|3.715|3.74|3.765|3.76|3.765|3.695|3.55|3.55|3.525|3.54|3.51|3.495|3.455|3.365|3.28|3.325|3.37|3.405|3.39|3.385|3.325|3.35|3.275|3.34|3.245|3.145|3.125|3.075|3.05|3.03|3.055|3.11|2.98|3.02|3.165|3.245|3.245|3.275|3.31|3.41|3.34|3.325|3.32|3.32|3.3|3.34|3.32|3.36|3.44|3.49|3.38|3.45|3.48|3.51|3.47|3.47|3.445|3.45|3.42|3.47|3.6|3.6|3.55|3.54|3.5|3.465|3.39|3.39|3.38|3.46|3.43|3.415|3.44|3.44|3.435|3.43|3.4|3.405|3.39|3.315|3.22|3.22|3.185|3.165|3.235|3.24|3.28|3.2|3.17|3.035|3.04|3|3.02|2.91|2.86|2.79|2.845|3.015|3.06|3.05|3.14|3.105|2.96|2.99|2.95|2.92|2.85|2.89|2.85|2.905|2.93|2.83|2.92|2.92|2.96|2.905|2.87|2.915|2.85|2.88|2.93|3.005|3.1|3.1|3.145|3.165|3.225|3.22|3.23|3.145|3.085|3.16|3.25|3.305|3.325|3.34|3.35|3.32|3.25|3.19|3.085|3.14|3.075|3.115|3.19|3.07|3.005|2.96|2.93|2.89|2.81|2.81|2.865|3.01|3.09|3.07|2.925
05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|3.2367|3.2707|3.2707|3.3437|3.3875|3.3729|3.2707|3.261|3.261|3.2805|3.3291|3.4459|3.4654|3.407|||3.3048|3.2561|3.2172|3.1977|3.2415|3.2075|3.2123|3.2221|3.2269|3.2172|3.2026|3.1831|3.1977|3.1734|3.2075|3.2123|3.2075|3.2075|3.2123|3.1783|3.2415|3.2318|3.2123|3.0712|2.9933|3.0468|2.9641|2.9154|2.9349|2.9398|2.9106|2.8814|2.9592|2.9641|2.93|2.9592|2.9008|2.93|2.9495|2.8278|2.7548|2.5893|2.5601|2.5261|2.4822|2.4336|2.4384|2.4822|2.4238|2.4238|2.5504|2.6623|2.638|2.5796|2.492|2.4482|2.3849|2.3362|2.3557|2.4141|2.3216|2.3898|2.3557|2.4238||2.4092|2.3898|2.4287|2.419||2.4141|2.4044|2.346|2.3898|2.4287|2.4433|2.4287|2.4238|2.3898|2.3703|2.4044|2.3995|2.3849|2.4579|2.4044|2.3995|2.346|2.3898|2.3022|2.3752|2.3703|2.3752|2.307|2.307|2.3168|2.3119|2.38|2.3314|2.2827|2.1902|2.1415|2.2243|2.1464|2.1805|2.0442|2.0588|1.9858|1.9196|1.9391|1.8378|1.7366|1.7794|1.869|1.7814|1.9196|2.2778|2.3265|2.3022|2.2827|2.2389|2.3022|2.2681|2.2973|2.3654|2.4822|2.4725|2.453|2.4822|2.5407|2.453|2.492|2.5066|2.3849|2.4287|2.3508|2.3995|2.4774|2.5115|2.5747|2.5699|2.6234|2.5991|2.5747|2.5699|2.4482|2.3752|2.4433|2.346|2.2486|2.3995|2.5309|2.4822|2.4725|2.4579|2.453|2.3265|2.3654|2.3119|2.3362|2.2486|2.3508|2.307|2.2778|2.2876|2.3362|2.3703|2.4092|2.4287|2.3606|2.4|2.4|2.33|2.235|2.295|2.35|2.275|2.2|2.315|2.315|2.25|2.27|2.235|2.26|2.175|2.255|2.315|2.25|2.14|2.05|1.74|1.684|1.738|1.718|1.712|1.77|1.81|1.72|1.796|1.84|1.79|1.8|1.8|1.858|1.926|1.91|1.93|1.942|1.952|1.948|1.978|2.01|2.105|2.09|2.2|2.145|2.045|2.05|2.11|2.015|1.98|1.96|1.82|1.636|1.656|1.672|1.66|1.708|1.702|1.686|1.65|1.67|1.752|1.8|1.794|1.814|1.798
05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|13.66|13.6|13.6|13.83|14.135|14.225|14.39|14.485|14.285|14.93|14.89|14.875|15.31|15.02||||14.69|14.65|14.33|14.18|13.86|13.69|13.44|14.01|14.17|14.71|14.65|14.76|15.11|15.2|14.72|14.86|14.85|14.94|14.69|13.57|13.6|13.53|13.65|13.15|13.2|13.16|12.69|13.03|12.92|12.67|13.7|14.5|13.78|15.97|16.17|15.9|16.14|15.56|15.6|15.33|15.46|15.03|14.53|14.79|14.55|14.65|15.2|14.78|15.61|16.17|16.27|16.61|16.24|16.1|16.7|16.8|17.56|16.93|17.61|17.76|16.92|16.3|16.2|||16.45|15.86|16.21|||16.4|16.65|16.47|16.9|17.42|16.53|16.37|15.99|14.94|14.45|14.78|14.76|14.94|14.9|14.54|14.06|14.05|14.5|14.75|14.93|14.15|14.73|14.4|13.24|13.03|13.12|12.08|11.46|11.37|11.53|11.92|11.4|11.37|10.11|10.39|9.95|9.69|9.43|9.21|8.805|8.495|8.9|9.02|9.31|9.11|9.22|9.41|9.57|9.42|9.27|9.645|9.78|9.86|10.4|10.45|10.29|10.49|10.32|9.595|8.72|9.265|8.965|9.2|9.025|8.785|9.25|8.745|8.86|9.46|9.18|8.85|8.68|8.12|8.19|8.215|8.115|8.26|8.605|8.92|8.9|9.1|9.325|9.825|10.02|9.955|10.72|10.05|10.77|10.87|10.97|11.19|11.79|12.96|11.949|12.1593|11.8024|12.57|11.89|11.26|11.52|11.22|9.81|9.62|9.28|9.23|9.62|9.88|9.21|9.27|9.51|9.41|9.59|9.3|8.73|6.51|6.12|5.74|5.87|5.51|5.56|5.66|5.66|5.61|5.43|5.45|5.42|5.33|5.54|5.53|5.82|5.65|6.3|5.56|5.86|5.54|5.42|5.83|5.2|5.47|5.23|6.19|6.15|6.5|5.74|5.1|4.87|4.46||4.18|4.57|4.64|4.3|4.09|3.92||3.99|3.75|3.72|3.66|3.51|3.67|3.84|3.81|3.89|3.85
05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|4.564|4.52|4.51|4.468|4.562|4.584|4.352|4.362|4.326|4.34|4.34|4.428|4.39|4.376|||4.352|4.326|4.362|4.32|4.258|4.32|4.27|4.446|4.632|4.672|4.698|4.698|4.542|4.472|4.524|4.44|4.39|4.306|4.318|4.25|4.292|4.272|4.254|4.346|4.502|4.508|4.302|4.28|4.326|4.386|4.278|4.298|4.304|4.3|4.3|4.33|4.19|4.176|4.128|4.02|3.988|3.986|3.872|3.82|3.83|3.764|3.716|3.826|3.734|3.888|3.9|3.912|3.872|3.9|3.874|4.024|4.092|4.042|3.856|3.914|4.022|3.952|3.86|3.828||3.946|3.96|3.966|3.854||3.844|3.878|3.866|3.628|3.76|3.74|3.628|3.49|3.468|3.424|3.444|3.554|3.548|3.526|3.51|3.488|3.5|3.516|3.466|3.552|3.566|3.596|3.594|3.428|3.288|3.258|3.24|3.248|3.296|3.032|3.052|3.128|2.952|2.93|2.658|2.7|2.634|2.696|2.684|2.624|2.356|2.298|2.506|2.58|2.618|2.47|2.452|2.438|2.452|2.418|2.336|2.314|2.334|2.432|2.408|2.5|2.48|2.49|2.47|2.472|2.484|2.472|2.164|2.2|2.158|2.112|2.092|2.036|2.042|2.216|2.248|2.23|2.272|2.316|2.292|2.252|2.246|2.292|2.304|2.37|2.228|2.18|2.154|2.242|2.268|2.254|2.2|2.236|2.25|2.19|2.224|2.252|2.266|2.244|2.252|2.29|2.264|2.25|2.166|2.1|2.148|2.134|2.056|2.03|2.04|1.991|2.066|2.056|2.036|2.18|2.236|2.242|2.324|2.294|2.298|2.332|2.362|2.274|2.33|2.24|2.18|2.234|2.31|2.298|2.27|2.324|2.256|2.24|2.314|2.282|2.282|2.328|2.402|2.378|2.49|2.546|2.608|2.612|2.61|2.612|2.65|2.85|2.92|2.968|2.992|2.868|2.86|2.74|2.684|2.654|2.756|2.798|2.606|2.45|2.378|2.324|2.326|2.22|2.4|2.3|2.286|2.314|2.388|2.39|2.39|2.25
05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|83.33|82.7|79.58|80.35|82.55|80.9|78.15|78.7|88.35|84.75|87.33|88.05|88.25|85.28||||84.9|84.7|83.28|82.8|82.1|83.08|84.05|84.35|85.58|85.67|86.45|88|87.28|86.75|86.4|89.47|89.22|89.42|86.4|86.35|86.99|87.03|84.95|82.65|83.47|82.3|80.6|80.95|78.5|75.83|74.6|75.28|74.2|76.15|76.4|79.38|79.38|79.62|81.67|80.95|81.58|82|82.5|79.17|79.33|77.72|76.6|74.15|77.53|76.98|76.39|77.61||77.58|79.67|81.83|82.2|81.33|83.28|81.67|81.88|81.78|81.33|||84.7|84.6||||80.7|78.7|76.85|79.47|76.15|76.95|76.3|74.4|75.62|76.45|77.33|77.14|77.42|78.1|76.75|78.8|79.58|76.88|78.4|79.53|76.1|77.83|75.47|74.25|74.6|76.4|77.28|82|78.75|78.2|78.7|76.25|75.22|68.6|67.22|66.75|66.48|66.6|66.85|66.45|65.67|68.55|68.3|71.03|70.7|70.1|86.4|85.62|85.62|85.38|86.75|86.3|87.78|88.6|87.53|83.53|84.25|83.28|83.28|84.9|85.62|82.2|82.15|82.6|84.2|84.75|87.28|86.7|86.3|90.3|91.83|92.8|90.1|88.35|89.28|89.78|89.08|89.08|87.53|87.47|87.38|88.55||88.65|90.05|89.28|91.92|90.8|92.85|94.25|99.25|102.85|106.25|105.8|107.15|105.9|103.75|96.8|96.8|96.2|97.03|95|94.1|92.85|91.2|92.8|92.85|89.65|89.92|91|90.65|91.8|91.62|91.7|92.1|95.03|92.5|91.42|90.2|91.88|94.7|96.55|97.9|97.6|97.9|98.85|98.6|98.58|97.1|95.88|95.9|96.05|94|96.2|97.42|100.9|97.67|96.65|100.8|105.5|107.55|108.9|108.7|108.5|108.2|108.8|104.9||98.9|101.2|99.25|101.3||98.95||99.35|100.7|95.67|93.95|93.83|94.8|94.4|95.88||100.1
05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|92.45|||92.15|92.4|92.05|91.72|92.05|91.58|89.92|84.85|85.38|85.17|85.88||||83.05|84.1|84.6|84.6|83.85|85.3|83.45|83.05|81.9|81.8|82.05|81.7|82.15|81.9|82.25|80.8||77.8|76.4||78.45|79.35|80.9|82.25|82.65|82.25|80.7|81.9|81.1|80.6|82.45|83.15|82.05|81.1|80.7|79.05|78.35|78.75|79.25|77.9|78.45|78.05|78.05|75.55|76.6|76.8|78.05|78.75|79.65|79.75|81|81.3|80.9|81.3|82.45|83.35|84.8|84.8|86.05|88.1|84.7||88|||87.15|87.05||||85.1|84.5|83.7|84|81.6|79.75|80|79.65|79.15|79.35|79.55|80.3|79.25|77.8|78.85|78.7|81.3|81.2|82.15|81.9|81.1|80.3|81.5|81.4|80.8|80.9|81.4|83.15|81.4|80.5|82.95|77.1|80.5|84.9|79.25|77.1|75.65|73.2|71.25|71.45|70.35|73.2|72.7|76|76.8|78.75|80.3|79.45|79.15|78.85|81.1|79.85|81.4|80.9|80.8|77|75.85|75.05|73|73.1|73.5|73.5|73.5|72.3|71.75|72|71.05|71.15|71.35|71.15|70.35|70.55|70.55||70.15|68.6|67.55|68.6|68.6|70.35|70.95|72||72|73.6|72.8|75.25|75.35|76.3|74.55||68.7|69.2|68.3|69.6|69.5|69.1|69.6|70.25||67.05|65.5|63.9|63.45|63.65|64|64.3|63.65|64.2|65|64.1|63.65|62.65|64.2|62.85|63.15|62.25|61.7|61.8|60.8|60.5|60.7|60.8|60.4|60|59.75|58.65|58.15|58.15|58.45|58.45|59.45|60.3|60.9|61|60.5|60.6|60.4|60.1|58.25|60.9|61.2|60.5||58.65|59.05|||60|58.15|51.85|||||44.65|45.6||43.65||44.75|45.23|45.23||44.45
05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|397.5|402.5|387.5|390|400|402|399.5|400|398|389.5|393|425|440|437.5|||421|406|406|396.5|400.5|390|385.5|386.5|410|410.5|419|441.5|494|504|493|486|471.5|464.5|461|440.5|465|467|450|423|396|392.5|397.5|399|358|350|332|329.5|317|315|298|302.5|312.5|333|344.5|355|355|351|343|333.5|329.5|346|339|347.5|353.5|372.5|386|381.5|371.5|370.5|366|364.5|361|361.5|355.5|371|360|370|370|367||372.5|386.5|387.5|||363|359|354|354.5|366|365.5|366.5|366|358.5|365|368|367|370|400|405|392|392.5|392.5|387.5|400|397|408|398|380|372.5|368|380|383|360|353|330|328.5|313.5|343|265|242.5|241|229.5|217|215|212|210|227.5|227|216.5|214|223|228|230|231.5|234.5|237|250|241|257|253.5|255|251|241.5|244|248|244|227|241|236.5|244|228|230|231.5|265.5|280|281.5|287|278.5|280|286|281|290|293.5|295|296|292|300||305|300|295|280|286|295|270|273.5|271|271|282|299.5|295|299.5|293|295|278|282.5|277|266|279.5|275|287|286|274|285|294.5|301|306.5|280|277.5|275.5|269|257|269|264.5|266.5|264.5|274.5|276.5|282.5|286.5|297.5|294.5|302|292|292|298|306.5|299.5|306|295.5|293.5|288.5|283|273|287|300|304|312|330|307.5|308|300|303|278.5|315|284|287||258.5|257.5|235.5|245|258|220|225|235.5|248.5|257||275.5
05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|70.75|71.45|70.85|74.25|74.65|73.3|72|72|71.55|71.25|72.5|73.8|72.9|73.1|||70.15|69.1|69.2|67.15|68.3|65.9|66.25|65.8|67.25|70.65|72.2|72.3|73.2|72.1|72.2|72.7|74.25|71.05|69.1|67.65|68.2|67.5|68.2|68.6|64.3|65.8|67.25|66.35|65.5|65.5|62.45|63.15|63.05|63.35|62.05|62.25|62.85|64.4|62.55|62.75|62.75|59.15|57.8|56.6|56|56.9|55.15|55.75|57.3|59.75|62.85|62.4|62.45|61.1|63.35|64.4|64.1|62.75|66.15|67.85|67.85|67.15|65.8|66.85|||67.2|62.55||||60.2|57.7|51.85|53.7|53.9|51.9|51.6|52.2|52.2|53.2|53.5|52.2|53.4|53.9|53.8|53.8|54.4|50.7|52.5|50.8|50.95|50.58|47.23|46.4|44.35|41.3|40.7|42.1|39.6|39.62|38.9|38.35|41.11|||31.15|||30.05|30.45|31.38|||34.3|35.17|36.3|36.45|36.7|||36.6|36.7|35.55|35.4|35.5||34.9||35.02|35.6|34.25|34.2|34.7||||34.35|34.55|36.1||36.6|36.7||36.02|36|36.35|36.95|37.05||36.3||35.9||37.67|38.03|37.9|37.67|38|38|38.05|38|38.01|38.25|37.9|39.08|40.5|42.65|39.02|39.9|39.4|43.48|43.65|43.17|43.9|43.3|43.4|46.4|47.15|44.3|42.95|43.1|44.45|43.9|46|44.45|42.1|43.15|44|42.2|42.7|42.2|43.77|44.3|44.45|45.17|44.45|46|46.05|46.65|46.05|46.8|46.65|46|46.8|47.83|48.25|47.88|47.92|47.62|49.38|51.35|51.45|52.8|52|49.5|49.6|50.45||49.3|51.9|50.45|46.1||45.77|44.15|42.8|41.62|43.83|42.15|41.73|43.23|42.3|43.23||42.65
05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP|40.04|35.32|34.92|33.68|34.36|34.56|34.98|35.49|35.34|32.91|32|28.52||28.2||||28.02|28.64|||29.1|29.16|29.8|30.21|30.6|30.6|30.55|30.04|30.18|30.14|27|27.78|27.15|26.52|26.16|26.02|26.36|26.34|26.23|||26.84||27.13|27.7|27.4|27.88||27.89||27.88|27.68|27.48|27.65|27.18|27|26.65|||26.02|27.06|27.55|27.03|26.52||26.75|26.38|26.56|26.53|25.78|26.18|26.5||26.76|27.12||27.62|27.9|27.8||||||||||||||30.06|30.42|29.96|29.38|||28.34||||26.6||||26.26|26.14||25.1||||||22.74||||||||||18.59||||||||21.84|22|||||23.76|24.44|24.28|||23.89|||||24.58|24.52|24.48||||24.95||||22.82|23.02||24.02||23.66||23.86|23.88||24.08|24.44|24.74|24.08||||24.52|24.86|25.1|25.08|25.42|25.2|25.24|23.88|23.56|23.82|23.67|23.24|23.84||24.14||||24.1|24.46|24.61|||24.58|24.54|24.58|24.46|24.4|24.3|24.52|24.72|25.3|25.04|25.14|26.32|26.06|26.4||28.08|27.38|27.1|27.36||25.8|25.8|25.56|25.8|25.24|25.37|25.75|26.9|27.28|27.86|26.9|25.57|24.62|24.38|23.96|23.84|24.22|23.82|23.62||23.14|23.42|23.92|23.92|||25.72|||||25.75
05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|36.88|36.45|36.52|37|37.88|36.58|36.2|35|35.3|34.67|34.3|34.45|33.62||||34.15|||33.45|33.45||||32.62|32.25||31.82|||31.57|32.67|32.73|32.88|32.77|32.52|32.77|32.05||32.52|31.52|||32.05|32.83|32||||33.58|32.77|33.52|33.3|33.35||||30.1|||||29.25||29.57|30.73|31.25|29.73|28.93|28.15|29|29.82|29.93|29.3|28.73|29.1|27.73|26.88||26.82||||||||25|||||||25.15|||25.73||25.45||25.57|25.15|25.68||||||23.4|||23.05|22.3|21.88|||||||20.77|20|||||20.01|20.5||21.2|||||||||||||||||23.3|||22.2|||||22.25|||||||||||||||||||||||||23.2|23.2||||23.05|22.68|22.82|22.52||22.73||||||22||||||||||||||||19.77||20.01||||||20.71|21.15|20.25|20|||20.82||||21.45|||||19.35|19.2|||||||||||||||
05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|18.42|18.39|18.25|18.36|18.65|18.86|18.79|18.71|18.81|18.82|18.69|18.77|18.88|18.75|||18.42|18.31|18.29|18.38|18.64|18.66|18.84|19.08|19.29|19.27|19.04|18.86|18.85|18.84|19.19|18.06|17.77|18.03|17.51|16.96|17.18|17.27|16.83|16.98|16.5|16.83|16.43|16.34|16.44|16.62|16.95|17.87|15.97|16.05|15.74|15.39|15.4|15.19|15.15|15|14.73|14.59|14.56|14.66|13.95|13.31|13.19|13.39|13.21|13.61|13.9|13.88|13.75|13.67|13.92|13.83|13.68|13.78|13.5|13.41|13.21|13.24|13.11|13.3||13.19|13.34|13.51|||14.05|13.87|13.97|13.8|14.21|14.05|14.17|14.36|14.19|13.8|14.12|13.84|13.36|13.09|13.22|13.22|13.48|13.39|13.24|12.86|12.69|12.64|12.55|12.13|12.06|12.14|12.26|12.23|12.16|11.57|11.17|11.38|11.35|10.54|10.05|10.17|10.01|10.07|9.77|9.44|9.32|9.14|9.39|9.85|10.07|9.99|10.06|9.98|10.2|10.26|10.31|10.22|9.87|10.26|10.8|10.71|10.46|10.46|10.52|10.08|10.29|10.23|10.27|10.36|10.08|10.19|10.22|10.34|10.32|11.02|11.32|11.43|11.59|11.9|11.68|11.68|11.56|11.26|11|10.79|10.74|10.63|10.54||10.56|10.63|10.54|10.62|10.7|10.66|10.73|10.76|10.55|10.59|10.78|10.51|10.55|10.61|10.4|10.41|10.43|10.71|10.76|10.46|10.34|10.43|10.88|9.79|9.84|9.79|9.77|9.84|9.89|9.9|9.82|10.08|9.95|9.95|10.05|9.87|9.88|10.01|10.03|10.17|10.17|10.1|10.04|10.04|9.96|9.88|9.88|9.88|10.02|9.68|10.11|10.3|10.25|10.14|10.21|10.42|10.35|11.22|11.37|11.54|11.24|10.88|11.03|10.74|10.19|10.41|10.58|9.91|9.29||8.85|8.87|8.89|9.19|9.47|9.21|9.22|9.49|9.56|9.61||9.8
05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|90.8|90.7|90.5|91.9|90.2|89.5|88.4|89|89.8|88|87.2|88.9|86.5|86.9|||84.8|81.9|83.5|83.2|83.8|82.2|83.5|82.5|83.5|81.6|83.1|82.9|82.4|82.6|83.1|83.4|83|83.3|84.8|83.1|86.3|88.3|86.6|84.6|84.5|84.6|81.8|81.6|82.9|83.3|83|84|84|82.9|83|83|81.4|82.5|82.2|84.5|87|87|80.3|78.6|76.9|77.2|78.8|80.4|79.6|79.9|79.6|80|79|80.8|81.5|83.1|82.9|83|81.9|80.4|80.4||80.2|82.6|||85|82.2|82.1|||81|80.6|81.2|82.4|82|81.9|80.5|79.2|77.9|77|77.7|78.7|79|80.1|81.9|82|83.8|84.2|80.9|81.4|78.7|80.2|80|78|78.2|78.4|77.9|77.9|78.8|78|77.4|77.5|78.4|79|80.2|78.7|75.6|73.8|71.6|70.2|68.3|69.9|70.2|72.7|74.7|72.9|75.2|75.2|73.4|74.7|76.4|76.4|75.8|77.3|76.7|78.3|78.3|76.3|73.9|73.9|73.9|72.9|73.5|72.9|72.7|72.2|72.6|71.9|74.7|75.5|72.2|71.7|71.3|70.1|70.9|72.5|74.4|74|72.9|72.3|73.9|75.4|72.8|71.6|66.9|65.5|63.4|63.7|64|65|66.3|64.9|67|67|67.3|67.7|66.4|65.3|63.4|62.8|63.2|61.9|62.9|63.4|63|63.1|63.4|62.1|63.8|64.4|63|64.3|63|63|62.7|62|61.2|62.3|60.7|61.9|60.6|61.6|62.1|62.4|62.4|62.6|63|61.7|62.2|62|62.8|64.5|63.8||63.5|63.6|63.2|61.8|60.6|61|62.4|64.3|64.5|65.8|66.2|62.7|59.5|58.3|53.3|53.6|52.7|53.2|53|53.5||54.6|54.7|54.7|54.9|54.9|55.4|57.2|58.3|59.3|58
05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|97.6|99.8|98.3|99.5|97.2|95.5|95.3|96.5|95|94.5|95.2|95.5|94|94.3|||92.5|91.8|91.6|90.6|92|92|91.8|89.5|90|88.5|91.7|93|93.1|93.5|91.7|91.9|91.8|92|95.5|95.8|94.5|93|92.6|92.7|92.4|93.2|93|92.5|91.7|91.5|91.8|91.8|91.2|91|90.8|90.4|92|91.8|90.3|90|90|91.4|91|92|93|90.9|90|88.6|88.6|88.3|87.5|88.9|89|89.6|88.7|89.3|88.8|88|88.4|88.5|90|88|88.3|88||87.8|87.4|91|||88.7|87.9|85|86.8|88.4|88.7|86.1|85.2|86.8|85.8|87.5|86.3|87|85.5|87.9|87.5|88|87.8|86.8|85.9|88.8|89.1|88|88.8|87.2|87.8|87.6|90|88.5|88.7|88|89|90|88.8|86.4|87.9|87.5|86.5|86|85.3|84.6|87.7|87|88|89|88|87|87|87|86|85.2|87.7|87.9|89.3|88.8|87.2|87|89.7|89.3|88.6|87.9|88.8|88.3|88.9|90|88.9|89.2|92|87.4|90.2|95.8|90|86.5|88.4|88|89.9|89.3|88.6|86.5|85.6|85.9|87|88.2||86.3|86.2|86|86.4|86.2|89.8|87|85|86|88|89|87.5|91|86.6|87|88.3|87|90.3|89.5|88.5|89|86.3|86.6|86.5|85.7|87.4|87.2|88|87.1|88.4|87.1|86.7|85.3|87|87|87.6|87.4|88.4|89|90.2|89.4|89.4|89|90.9|88.2|91.8|91.4|90.8|92|93|91.8|93.8|93|93.4|91.5|90.9|90|92.9|92|93.1|95|93|91|87.8|85|84.4|84|82|83.6||84.8|86.4|84.4|82.3|78.5|76|78.9|82.1|85|88||89.4
05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP||||||||||||||||||0.2|||||||0.23||0.24|0.24||||||||0.21|||||0.21||||||0.21||||||||||0.2|||0.2|||||||||||||||||||||||||0.2|||||||0.18|0.21||0.21|||||||0.21||0.25|0.24|0.24||0.27|||||||||||0.15|||||||0.17|||||||||||||||||||||||||||||0.19|||||||||||||||||||||0.19||||||||||||||||||||||||||||||||||||||0.23||||||||||||||||||||||||||||||||||||||
05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|10.3|10.3|10.4|10.21|9.86|9.14|9.17|9.19|9.17|9.16|9.21|9.21|9.23|9.22|||9.03|9.04|8.94|9.62|9.58|9.47|9.58|9.54|9.55|9.48|9.56|9.53|9.6|9.75|9.81|9.81|9.83|9.61|9.45|9.13|8.93|8.67|8.63|8.62|8.53|8.92|8.61|9|9.12|9.22|9.38|9.54|9.58|9.59|9.53|9.61|9.66|9.71|9.58|9.62|9.51|9.48|9.36|9.37|9.31|9.18|9.39|9.3|9.26|9.29|9.53|10.69|10.97|10.95|10.88|11.11|10.93|11.02|10.94|10.92|11.24|11.02|10.91|11.02||10.93|10.93|11.06|||10.85|10.71|10.84|10.38|10.65|10.47|10.66|10.35|10.21|10.05|10.19|10.29|10.17|10.31|10.36|10.24|10.12|10.25|10.28|10.46|10.56|10.09|10.11|10.02|9.92|9.9|9.88|10.04|10.3|9.76|9.85|10.01|10.54|9.78|9.29|9.54|9.19|9.53|9.45|9.46|9.44|9.57|9.83|9.96|10.18|10.24|10.74|11.24|11.25|11.45|11.25|11.78|11.67|11.96|11.39|11.24|10.92|11.18|11.11|10.86|11.16|11.19|11.02|11.12|11.06|11.7|11.84|11.73|11.54|11.96|11.8|11.82|11.88|11.9|11.85|11.9|11.97|11.93|11.95|12.06|11.41|11.28|11.13||11.32|11.62|11.46|11.52|11.52|11.39|11.46|11.41|11.39|11.45|11.65|11.65|11.74|11.54|11.63|11.65|11.79|11.94|11.89|11.7|12.05|12.04|11.77|11.68|11.77|11.9|12.12|11.96|11.95|11.88|11.98|11.94|12|11.91|11.87|11.69|12.14|12.19|12.59|12.94|12.87|13.07|13.02|13.02|13.04|12.93|12.82|12.88|13.01|12.98|12.89|13.06|13.06|12.87|12.62|12.8|12.52|12.92|13.01|13.41|13.24|13.3|13.25|13.33|13.48|14.31|14.09|13.8|13.9||13.47|13.64|13.57|14.03|14.25|13.96|14.18|14.37|15.05|15.15||15.37
06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|104.4|102.05|100.92|101.1|102.38|105.3|104.4|102.65|104.2|106.65|107.75|107.45|105.2|101.97|||102.08|102.08|101.67|100.92|102.17|101.47|103.35|104|103.85|102.17|103.85|104.7|107.75|105.6|104.1|102.85|100.7|99.15|99.15|97.12|98.65|97.08|95.47|94.2|90.5|92.5|90.2|91.22|91.72|91.42|92.25|92.75|92.2|94.05|92.6|92.05|91.22|91.78|91.92|95.12|94.75|97.6|95.67|93.38|88.85|82.35|84.25|84.65|84.25|85.92|87.62|87.08|87.67|84.9|80|79.53||78.85|80.05|82.9|78.25||76.55|76.55|||79.38|79.38||||77.33|75.17|74.95|77.28|75.33|75.62|74.85|75.17|73.58|74.9|74.85|73.58|73.53|73.12|71.62|73.38|74.9|74.6|76.25|75.72|75.08|73.72|75.12|74.05|75.38|74.2|73.62|74.6|73.78|72.85|74.7|72.3|74.4|73.62|73.67|72.5|71.78|69.88|68|68|67.72|71.88|72.85|77.47|67.38|67.67|70.6|69.78|69.58|69.88|69.47|69.28|68.95|69.08|72.7|72.15|71.92|74.15|70.9|74.2|74.45|72.85|74.55|73.08|72.2|73.72|72|72.15|75.83|76.5|75.92|75.67|73.53|72.65|70.6|68.15|65.83|66.7|64|63.08|62.15|61.38||62.65|63.17|62.4|62.45|62.15|63.95|62.6|63.42|63.17|63.23|62.7|62.3|62.4|63.42|61.73|60.2|59.67|60.4|58.45|59.17|59.08|58.65|60.6|58.85|58.2|59.02|59.73|59.52|61.33|61.52|58.1|57.77|57.62|54.1|54.5|52.35|51.14|53.12|52.45|51.88|51.19|50.65|50.2|50.02|48.59|48.74|48.75|49.13|50.93|49.28||49.58|51.09|49.37|46.89|47.61|47.54|50.75|53.33|55.73|54.4|50.98|52.35|45.53|43.38|42.87|42.97|42.95|43.2||41.08||42.93|42.93|42.19|38.85|37.8|38.81|41.16|43.05||42.97
06001|431|/equities/portucel|MSCI_EU_SMALLCAP|2.842|2.8|2.798|2.784|2.834|2.83|2.814|2.808|2.806|2.808|2.846|2.842|2.838|2.824|||2.79|2.79|2.812|2.736|2.73|2.678|2.708|2.73|2.76|2.79|2.774|2.742|2.77|2.804|2.848|2.87|2.836|2.86|2.828|2.814|2.812|2.842|2.83|2.858|2.812|2.844|2.832|2.764|2.806|2.78|2.658|2.698|2.712|2.712|2.606|2.592|2.598|2.568|2.53|2.488|2.478|2.464|2.468|2.476|2.474|2.496|2.446|2.48|2.48|2.526|2.564|2.562|2.552|2.532|2.5|2.546|2.544|2.57|2.536|2.566|2.622|2.544|2.462|2.488||2.498|2.516|2.524|2.518||2.452|2.462|2.462|2.438|2.506|2.568|2.562|2.56|2.504|2.47|2.5|2.494|2.474|2.58|2.6|2.542|2.55|2.52|2.496|2.51|2.492|2.438|2.406|2.308|2.284|2.248|2.288|2.264|2.314|2.218|2.17|2.186|2.144|2.116|2.006|2.01|1.979|1.946|1.98|1.891|1.864|1.924|1.858|1.92|1.972|1.97|1.985|2.008|2.064|2.044|2.052|2.058|2.066|2.098|2.086|2.12|2.13|2.124|2.12|2.108|2.128|2.124|2.116|2.142|2.066|2.106|2.152|2.2|2.23|2.31|2.362|2.378|2.318|2.326|2.338|2.336|2.346|2.342|2.33|2.292|2.28|2.312|2.228|2.204|2.23|2.256|2.254|2.25|2.32|2.25|2.252|2.314|2.318|2.37|2.308|2.312|2.28|2.262|2.228|2.188|2.2|2.202|2.18|2.172|2.114|2.156|2.204|2.156|2.188|2.226|2.232|2.236|2.254|2.236|2.182|2.186|2.19|2.186|2.192|2.172|2.142|2.15|2.168|2.198|2.164|2.176|2.144|2.164|2.148|2.128|2.12|2.19|2.214|2.226|2.25|2.234|2.22|2.194|2.138|2.154|2.16|2.27|2.31|2.39|2.372|2.364|2.374|2.304|2.262|2.226|2.292|2.284|2.27|2.25|2.23|2.222|2.262|2.236|2.236|2.05|2.05|2.096|2.218|2.246|2.334|2.312
06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|757|752|759|757|755|743|744|723|725|726|733|735|716|703|||701|696|700|698|684|686|684|682|684|686|688|686|692|676|672|670|660|676|660|658|666|684|686|670|660|666|660|664|664|660|660|666|670|670|670|666|668|654|642|646|648|656|662|650|644|648|644|670|666|670|668|666|658|670|686|694|690|696|684|692|690|690|700|688||696|694|700|||692|686|684|688|676|690|658|654|646|664|664|684|640|640|642|636|626|626|616|618|610|604|602|610|608|606|610|600|610|604|600|582|602|590|590|586|574|546|520|512|512|508|516|524|524|516|520|524|528|516|516|534|530|536|538|532|514|530|526|500|479|470|478|475|482|481|506|490|480|491|496|508|506|512|500|510|514|530|530|516|540|544|530||524|510|512|520|520|524|520|522|536|530|530|526|530|528|512|497|496|481|475|480|477|474|485|495|506|502|504|506|484|485|478|490|489|488|495|490|488|485|487|490|490|489|516|502|499|499|500|510|508|520|493|490|466|459|453|457|451|459|472|485|482|482|466|436|437|421|425|415|405||390|398|405|400|400|400|382|410|429|424||399
06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|7.88|7.82|7.815|7.805|8.04|8.17|8.23|8.19|8.06|8.19|8.16|8.285|8.225|8.305|||8.165|7.875|7.795|7.805|7.72|7.635|7.79|7.885|7.95|7.875|7.87|7.895|8|7.91|7.89|8.06|7.915|7.85|7.74|7.495|7.56|7.645|7.68|7.84|7.78|7.75|7.625|7.625|7.85|8|7.86|7.945|7.895|7.97|7.92|7.925|7.825|7.87|7.915|7.975|8.235|9.53|9.61|9.465|9.58|9.615|9.72|9.745|9.45|9.635|9.825|9.63|9.37|9.325|9.37|9.655|9.25|9.105|9.105|8.725|8.575|8.74|8.695|8.645||8.44|8.495|8.585|8.625||8.625|8.635|8.38|8.115|8.245|8.105|7.89|7.745|7.585|7.53|7.59|7.65|7.55|7.415|7.34|7.27|7.035|7.175|6.845|6.94|6.855|6.805|6.83|6.62|6.46|6.395|6.475|6.49|6.575|6.4|6.25|6.39|6.315|6.35|6.045|6.14|6.08|5.935|5.73|5.77|5.78|5.745|5.935|5.94|6.135|6.15|6.03|6.17|6.15|6.35|6.34|6.73|6.925|6.9|6.85|6.84|6.75|6.685|6.575|6.58|6.595|6.415|6.455|6.455|6.22|6.16|6.275|6.375|6.5|6.69|6.735|6.85|6.92|6.845|6.88|6.785|6.76|6.72|6.775|6.48|6.84|6.825|6.75|6.725|6.865|6.885|6.985|6.965|7|7.005|7.015|7.19|7.275|7.32|7.26|7.42|7.3|7.18|7.095|7.17|7.085|7.08|7.05|6.985|6.765|6.96|7.13|7.225|7.305|7.305|7.48|7.385|7.505|7.475|7.6|7.67|8.1|7.385|7.46|7.25|7.525|7.63|7.61|7.545|7.435|7.395|7.115|7.04|7.065|7.085|7.16|7.15|7.51|7.15|7.14|7.075|7.3|7.23|7.13|7.15|7.17|7.46|7.67|7.905|8.165|7.965|8.03|7.97|7.64|7.625|7.62|7.51|7.44|7.245|7.045|7.065|7.225|7.14|6.93|6.78|6.585|6.74|7.075|7.325|7.33|7.22
06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|14.15|14.46|14.43|14.48|15|15.1|14.81|14.81|14.7|14.78|15.04|15.21|15.5|14.84|||14.8|14.57|14.53|14.45|14.52|14.12|14.14|13.88|14.07|14.52|14.95|15.22|15.47|15.32|15.32|15.29|15.33|14.73|14.81|14.11|14.23|14.26|13.96|14.09|13.88|14.01|13.52|13.25|12.81|12.62|12.77|12.77|12.59|12.27|11.84|11.53|11.89|11.83|11.76|11.93|11.94|11.74|12.1|12.01|12.1|12.29|11.86|11.28|10.89|11.31|11.2|11.36|11.42|11.63|11.78|11.56|11.15|11.23|11.12|11.42|11.03|10.93|10.83|10.6||10.76|10.9|11.06|11.14||11.12|10.94|10.47|10.51|10.89|11.2|11.16|11.18|10.66|11.29|11.58|11.76|11.73|11.88|12.05|11.71|11.57|11.44|10.97|11.61|11.9|12.05|12.37|11.21|10.7|10.8|10.88|10.73|10.75|10.04|9.855|9.845|9.98|9.12|8.085|8.16|8.215|8.12|8.095|7.98|7.9|8.025|8.35|8.665|9.335|7.825|7.9|8.105|7.97|7.715|7.985|7.89|7.93|8.17|8.38|8.44|8.225|8.44|8.435|8.2|7.92|7.8|7.39|7.34|7.02|6.98|7.01|7.26|6.985|7.085|7.83|8.02|7.53|7.28|7.09|7.09|7.255|7.275|7.17|7.1|7.155|6.965|7.06|7.02|7.215|7.145|7.12|6.995|7.11|6.945|6.97|6.85|7.025|7.145|7.34|7.405|7.59|7.625|7.28|7.045|7.075|7.425|7.2|6.97|7.315|7.42|7.645|7.525|7.385|7.69|7.695|8.08|8.165|7.64|7.75|7.77|7.895|8.105|8.175|8.105|7.99|8.035|8.2|8.375|8.125|8.2|8.2|8.175|8.325|7.855|8.13|8.135|8.52|8.56|8.515|8.63|8.755|8.75|8.4|8.285|8.16|9.82|10.3|11.38|9.915|9.485|9.62|8.595|8.3|7.615|8.205|7.82|7.785|7.85|7.425|7.45|7.4|7.39|7.2|6.3|6.44|6.565|7.135|7.265|7.55|7.28
06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP|1.11|1.1|1.09||1.09||1.14|||||||||||1.04||||1.01||||1.07|1.13||1.2|1.21|1.19|1.25|1.12|1.1||1.05|0.97||0.95|||||0.9475|||||||0.93||0.9025|||||||||0.7875|||0.8375|||0.95|0.965||||0.955|||||||||||||||0.785||||||||||||||0.715|0.7|0.692||||0.695|||||||0.58||||||0.45||||||||||0.47|||||||||||0.5||||||0.485|0.485|||||||||0.55||||0.535||||0.555|||0.63|||||||||||||||||||0.7025|||||||||||||||||||||||||0.625|||||||0.62||||||||||||0.62|0.61|||||0.5444|0.5275|||||||||||||0.44
06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|39.23|40|38.65|37.38|39.17|39.58|41.02|40.65|41.02|43.42|42.3|41.08|40|38.6|||37.67|37.12|36.6|36.55|36.8|35.92|36.05|36.2|36.3|36.5|36.85|36.85|37.27|37.17|37.38|37.52|36.7|36.8|36.4|36.05|36.1|37.02|37.08|37.02|37.08|37.12|36.95|36.85|37.23|37.08|37.62|37.62|38.65|38.95|38.05|38|38|38||37.9|37.9|37.95|37.9|37.55|37.4|35.3|34.85|35.4|34.7|36.8|37.85|37.95||37.52|37.23|37.38|37.52|38|38.05|39.58|37.95|38.8|38.1|37.17||36.95|37.02|38.05|||38.5|37.42|37.12|36.4|38.3|38.75|38.15|37.33|36.6|36.35|35.77|36.8|36.7|36.5|36.85|36.5|36.35|36.65|35.12|36.8|37.12|36.95|37.92|37.02|36.6|36.6|36.85|36.55|36.3|35.08|34.7|35.33|36.25|35.02|33.62|32.9||32.95|33.58|31.07|31.23|29.88|30.45|32.75|33.23|32.9|33.08|32.65|33.5|32.75||33.3|33.08|33.02|34|33.27|33.05|33.27|33.38|33.15|32.95|33.58|31.82|32.6|31.1|30.5|31.07|29.77|30.55|32.1|34|34.25|33.92|33.58|33.7|33.4|32.5|32.25|32.75|32.95|32.7|32.75|32.6||34.25|34.45|34.55|34.15|34.9|34.25|34.45|34.65|34.65|35.02|34.95|35.62|35.38|35.33|35.83|35.65|35.77|36.45|37.02|37.52|36.9|36.95|37.17|36.5|36.7|37.12|38.3|38.7|37.73|34|34.25|35.33|34.35|34.8|34.6|34.65|32|32.1|30.65|31.07|30.75|30.2|30.6|30.65|30.05|29.88|29.32||29.52|29.07|29.32|29.57|29.15|27.27|27.07|27.4|27.55|28.95|29.65|31.02|32.95|32.4|32.3|32.1|33.6|31.07|31.52|31.38|30.2||30.05|30.45||31.18|30.8|30.25|30.15|30.4|30.45|31.57||32.45
06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|36.15|36.05|35.9|35.85|37|37.5|37.3|37|37.1|36.9|36.85|37.05|37.85|38.1|||38.5|37.45|37.9|38.8|37.55|37.55|38.45|38.15|39.05|38.7|39.65|39.95|38.4|38.6|38.4|38.75|38.25|38.6|38.85|37.9|37.45|37.1|37.05|37.15|36.8|37.45|36.7|36.4|36.55|36.25|35.9|36.5|36.3|36.65|36.05|36.35|36.9|36.65|36.75|36.5|36.1|36.4|35.75|36.05|35.2|35.35|34.8|35.65|35.55|36.5|36.8|37|36.65|36.5|35.5|35.5|35.5|34.8|34.2|33.9|34.2|33.95|33.95|33.6||32.65|33.5|33.4|33.9||33.45|33.45|33.25|33.5|34|34.15|33.85|33.6|33.25|32.8|33.4|33.25|33.45|33.7|33.7|32.85|31.55|31.6|31.15|31.9|32|32|32.3|31.6|31.5|31.65|31.6|31.5|32.3|32|31.9|31.8|31.95|31.65|29.8|29.6|29.3|29.8|29.5|29.2|28.75|28.5|29.9|29.7|30.4|30.15|30.5|30.9|30.8|31.35|30.85|31.65|31.55|32|32.25|31.7|32.2|32|32.25|32.2|31.7|32.05|32.45|32.55|31.8|32.4|32.65|32.85|32.75|34.7|34.4|34.8|34.05|33.75|32.75|32.6|32.5|32.2|32.4|32.4|31.65|32.25|31.7|31.35|30.4|30.3|28.4|27.1|26.6|26.4|26.45|26.45|26.65|26.5|26.6|26.6|26.65|26.4|26.2|25.7|25.55|25.9|25.5|25.15|25.2|25.4|25.55|25.7|25.7|25.95|26.15|26|26.5|26.15|26.15|26.5|26.45|26.5|26.5|26.3|26.45|26.45|26.6|27.1|26.55|26.4|26.4|26.5|26.55|26.6|26.55|26.65|27.1|26.8|27.85|27.9|27.5|28|27|26.45|26.6|27.75|27.75|28.15|28.4|27.4|27.7|27.05|26.6|26|25.7|25.65|25.6|25.1|24.85|24.85|25|25.2|26.25|25|24.95|24.85|25|25.4|25.75|25.55
06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|888|868|859|863|835|799|792|805|800|776|788|793|765|759|||757|751|747|749|733|703|709|691|700|698|691|697|691|683|679|692|690|700|669|697|730|732|749|752|752|755|750|769|809|806|813|811|811|811|782|773|730|725|731|732|733|760|754|715|717|733|751|770|762|728|715|710|689|677|682|654|665|675|680|672|660|671|689|663||669|668|644|||628|637|637|623|630|613|620|618|598|592|608|615|640|644|632|620|610|590|578|560|540|528|502|500|500|502|499|510|482.5|455.5|452|446.5|448.5|455.5|474|474.5|473|476.5|475|466.5|471|467.5|479|482|475|470|457|447|446|439.5|440|444|439|430|440|415|418|427|425.5|419|426|440|442.5|449.5|443|438.5|444.5|436|438.5|435|423|430|444|443|440.5|445|445|450|447.5|448|454.5|456|460||455|451.5|462.5|458|442.5|465|453|461.5|461|465|469|468|471.5|460|460|486|426|420|423|420|422.5|423.5|426|416|408|406|405|395.5|405|410|405|404.5|400|378.5|390.5|398.5|390|393|402.5|407.5|409.5|425|431.5|443|418.5|427|406|400|368|375|350|362.5|365|360|375|369|373|368|379|382|398|398.5|405|414|419.5|427|426.5|426|421.5||414|408.5|410.5|410.5|405|410|400|413|412|418||360
06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|1.0545|1.0785|1.071|1.0545|1.064|1.079|1.0895|1.091|1.08|1.077|1.104|1.119|1.113|1.1005|||1.1205|1.1045|1.0935|1.1085|1.092|1.051|1.071|1.09|1.122|1.133|1.1425|1.148|1.1565|1.14|1.1315|1.1365|1.12|1.1365|1.091|1.0925|1.13|1.128|1.121|1.1425|1.1|1.114|1.13|1.057|1.092|1.107|1.106|1.132|1.1435|1.15|1.144|1.1365|1.142|1.128|1.149|1.1605|1.1625|1.17|1.177|1.177|1.17|1.1905|1.1475|1.178|1.1565|1.185|1.201|1.2175|1.209|1.222|1.194|1.2165|1.2285|1.18|1.19|1.207|1.2225|1.215|1.2305|1.224||1.272|1.254|1.182|1.184||1.2755|1.38|1.377|1.46|1.3425|1.204|1.1945|1.208|1.17|1.164|1.16|1.13|1.132|1.139|1.135|1.1245|1.165|1.185|1.1885|1.139|1.188|1.012|1.024|1.026|1.018|1.022|1.0145|1.0265|1.0375|1.07|1.05|1.009|0.995|1.0105|0.9652|0.992|0.99|0.98|0.9606|0.8928|0.9032|0.924|0.9558|0.945|0.9326|0.92|0.936|0.9182|0.9288|0.9354|0.934|0.9518|0.944|0.9654|1.01|1.005|0.95|0.9624|0.9734|0.933|0.94|0.9504|0.939|0.9666|0.9194|0.92|0.932|0.914|0.9418|0.974|0.99|1.01|1.022|1.027|1.034|1.0325|1.0195|1.032|1.019|1.001|1.0125|1.005|1.0245|1.06|1.0575|1.056|1.077|1.079|1.095|1.083|1.109|1.127|1.106|1.1|1.09|1.072|1.09|1.1155|1.142|1.049|0.996|0.9912|1.01|1.014|0.9518|1.013|1.133|1.1655|1.15|1.107|1.138|1.141|1.15|1.177|1.1615|1.155|1.184|1.152|1.1915|1.152|1.166|1.165|1.208|1.2265|1.259|1.191|1.165|1.166|1.1675|1.179|1.204|1.1895|1.2315|1.206|1.245|1.22|1.266|1.248|1.222|1.189|1.184|1.232|1.23|1.2695|1.2645|1.255|1.296|1.305|1.327|1.3325|1.34|1.332|1.3725|1.39|1.345|1.3545|1.365|1.3545|1.335|1.2925|1.282|1.364|1.354|1.3545|1.3105|1.3
06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP|23.2|23.34|23.28|23.89|23.89|24.02|23.79|24.36|23.81|24.14|23.28|24.14|23.81|23.58|||23.22|22.3|23.32|22.5|21.93|22.2|22.35|21.93|21.62|22.25|23.23|26.45|27.23|27.77|27.77|28.35|29.12|28.6|28.15|26.15|25.48|25.68|25.43|26.15|25.12|25.77|25.18|25.18|24.75|24.95|25.02|25.07|26.05|25.82|25.18|25.32|25.07|25.23|25.32|24.35|24.25|24.2|24|23.12|23.18|22.9|22.75|22.7|21.85|23.07|23.88|24.55|24.7|24.35|24.35|24.9|24.5|25.73|25.07|26.1|26.55|26.5|25.77|25.88||25.68|26.25|25.52|||26.15||24.9|24.7|25.25|25.43|25.27|25.07|24.9|25.23|25.6|26.45|26.55|27.38|28.4|26.6|26.05|26.4|25.62|26.45|26.6|26.55|26|25.8|24.95|24.55|25.32|23.88|24.75|22.8|21.38|21.93|21.82|20.65|17.84|17.33|16.8|16.34|16.22|15.85|16.04|15.84|17.35|18.64|20.02|19.38|20.12|19.96|19.63|19.86|19.66|20.6|20.7|20.9|21.57|21.43|21.48|21.88|15.75|15.77|16|16.65|16.14|16.36||14.94|15.91|15.93|15.36|16.66|16.47|16.65|16.82|17.06|17.82|18.74|17.42|17.27|18.42|16.9|17.21|17.7|16.49||16.3|16.49|16.8|16.59|16.04|15.96|15.95|16.26|16.49|16.78|16.67|17|17.14|17.06|16.08|16.69|17.34|17.6|17.33|17.9|17.48|17.57|16.77|19.57|24.15|24.7|24.6|24.95|25.68|24.45|24.8|24.7|25.23|24.35|25.23|24.7|24.8|25.32|27.2|27.52|27.38|27.88|27.38|28.35|28.9|28.15|29.07|29.48|30.45|30.75|31.23|31.18|30.95|30.85|30.1|30.05|30.15|31.27|32.7|34.5|31.48|29.12|29.23|27.38|25.77|25.18|25.82|26.65|24.75||22.45|23.02|22.65|22.85|23.68|24|24.35|25.38|25.52|26.05||25.52
06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|234.5|227.5|221.5|225|235.5|236|243|236.5|232.5|227.5|231.5|226.5|226|226.5|||220|214|205|207|207|211|213|206|202|202|203|203|206|206|204|208|193|196|195|198|200|201|200|207|202|210|214|236|240|216|213|223|226|231|225|220|217|220|219|205|201|204|205|205|198|199|192|204|207|197.5|209|206|199.5|196.5|190|194.5|193|193.5|184|176.5|174||167.5|158.5|||151.5|152|149.5|||150|144.5|141|139|141|141.5|142.5|144.5|146|148|149.5|149|147.5|153.5|149.5|147|145|143|140.5|139.5|136.5|137.5|130|138.5|130.5|131|132.5|128.5|126|124.5|128|118|122|125|126.5|126|119|116|114|114|112|118.5|114.5|122.5|124.5|127|132|126|130.5|128.5|130|129.5|129|132.5|126.5|125.5|127|128.5|126.5|127|122.5|122|122.5|123.5|121.5|119|115|115.5|125|127.5|128|145.5|145|146.5|153.5|150|145.5|146.5|144.5|142|148.5|152|158.5|152.5|146.5|149|142.5|142.5|143.5|143|140.5|133.5|132.5|128|132.5|126|133.5|134|140.5|133.5|130|126.5|125.5|124|121.5|123|126.5|128.5|130|133.5|145|146.5|141.5|144.5|140.5|140.5|135|143|147|135.5|131|131|130.5|128|126.5|127|125|124.5|129|126|126|134|127||118|117.5|112|109|104|107.5|116.5|116.5|134.5|119.5|103.5|99.6|90.4|91|91.8|93|92.4|91|91|93||90.8|91.6|88|84.2|84.2|87|88|87.8|88|88
06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|50.72|50.66|50.52|51.09|53.16|53.35|52.54|52.3|52.16|52.04|52.53|51.17|51.16|49.98|||47.81|47.81|48.8|48.18|49.09|48.26|49.23|49.02|49.05|49.12|49.72|49.66|50.51|50.64|50.15|50.12|50.7|50.7|50.7|49.08|48.95|47.95|47.69|47.48|47.11|47.11|47.2|45.53|45.82|44.49|44.06|44.71|44.41|44.75|44.34|44.67|44.38|44.26|48.75|48.47|48.41|48.26|47.58|46.31|45.37|45.92|46.35|46.5|45.64|46.64|47.09|47.75|46.35|45.72|46.07|46.58|46.74|46.52|46.25|46.01|45.68||44.86|44.86|||45.08|45.41||||44.26|43.11|41.25|43.2|43.05|43.34|43.2|43.83|43.44|43.93|44.16|43.89|43.46|43.91|43.58|43.67|43.63||43.75|44.36|44.06|44.38|43.75|43.58|43.28|44.1|44.36|44.98|44.8|45.14|46.76|45.41|44.45|42.17|42.91|42.27|42.23|41.43|40.63|40.63|42.03|44.22|46.24|46.74|46.17|47.58|48.32|48.16|47.58|47.15|48.16|48.02|49.05|49.47|49.62|50.35|49.23|48.88|46.99|46.54|46.33|46.4|46.48|45.7|45.64|45.92|45.94|46.09|46.68|46.37|46.09|44.88|44.96|45.98|45.74|43.09|42.68|43.54|43.22|43.44|43.63|43.97||45.08|44.77|45.02|44.57|44.96|44.16|44.49|44.49|44.61|45.55|45.21|45.39|45.29|45.35|45.53|44.84|45.23|45.1|44.71|44.26|44.2|43.95|45.37|45.53|44.8|44.88|46.44|46.81|43.15|44.18|43.13|43.24|43.13|42.44|42.54|41|40.04|40.45|40.84|41|39.65|39.87|39.58|37.82|38.31|38.52|37.86|37.49|37.9|37.72||37.8|37.92|39.58|38.81|39.3|38.58|41.84|42.66|44.02|44.3|43.13|43.28|41.31|40.1|39.63|38.99|38.83|37.66||35.91||35.52|35.52|34.31|32.65|32.45|32.86|34.15|34.76||34.62
06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|76.45|75.7|74.4|74|75.85|75.95|75.85|75.2|75.7|75.85|75.4|75.6|75.55|74.6|||74.45|72.5|72|73.6|75.3|75.1|75.1|75.8|75.8|73.6|74.3|74.6|75.7|76.2|75|74.7|73.7|73.3|72.3|70.9|71.8|72.7|72.4|72.4|70.5|71|71.3|70.6|71|72.5|72.9|73.1|75.7|74|73|73.1|72.8|70.8|70.2|71.2|71|71.3|70.6|70.6|68.4|68.5|69.4|71.5|69.8|72|72|71.9|71.8|71.5|70|69.8|67.9|67.3|65.6|65.3|64.9||65|64.5|||65.1|65.3|63.9|||63.1|61.5|61.6|62.1|61.3|60|56.3|55.9|56|57.1|58.4|59.5|60.7|62.4|61.4|60.2|58.6|57.7|57.2|56.4|55|55.5|55|55.2|55.5|55.6|56.4|57|57.5|56.2|57.5|58.6|57.7|53.9|54.1|53.7|51.5|50.7|50.1|48.9|48.95|52.1|51.8|54.5|56.2|55.8|57.2|57.6|57.5|56.6|57.9|57.2|57.3|56.1|56.2|57.1|57.9|58.2|58|59.5|60.5|60.1|59.4|60.2|58.4|58.8|59.2|59.2|61.1|61.4|60.6|58.4|57.1|57.9|57.9|57.6|57.8|57.8|56.8|57.3|59.2|58.7|58.4|57.5|56.9|57.2|57.6|57.9|57.5|56.1|57.4|57.5|56.7|55.7|56.3|55.3|55|54.8|54.4|54.5|55.1|53.9|53.4|54|53.4|54.3|53.9|53.7|54|55|50.9|49.7|49.05|49.9|51|51|48.25|48.9|47.5|48.05|48.4|48.9|48.2|48.5|49|47.1|47.5|48.65|51.4|51.3|51.4|51.5|52.1||53.5|52.2|53.9|51.5|49.75|48.3|51.9|52.4|53.3|55.5|56.2|61|59.5|59|59.3|59.2|57|56|56.1|52||52.5|52.7|52.9|50.4|51|52.6|51.5|52.8|53.5|50.4
06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP|210|209|205.5|204.5|207.5|205.5|207|205.5|204.5|205.5|210.5|213.5|210|216|||211.5|209|204.5|207|210|205.5|206.5|210.5|211|215.5|215|213.5|216.5|208|210|210|207.5|211|212.5|214|222|227.5|232.5|233|233.5|230.5|226|230.5|232|220.5|219|219|219.5|217|209.5|208.5|207|209.5|211.5|208|211|211|210.5|207|205|202.5|201|202.5|192.2|187.8|187|184.4|180|178.8|175.6|178.8|178.4|177.6|178.8|182|182.8||183.2|183.4|||186|187||||187.6|187|186.2|187.4|189.8|187.8|186.8|181.8|170.2|175|171.4|170.2|172.4|176.4|181.4|184.8|204.5|205|203.5|204|202|202.5|201.5|204|202|204|203|204|201|199.6|207.5|201|205|205.5|207|196.2|192.6|188.4|182.6|182.8|176.4|181|175.8|186|183.4|182.6|182|183.4|180|182.8|186|184.8|188|189|192.4|191.4|191|188.4|191.2|193|193|183.2|183|181.8|181|184|176.6|177.6|183|180|183.4|181.6|179.4|180.4||180|187|181|178|175.2|176|176.2||165.8|168.2|167.4|168.8|166.8|164.4|162.2|162.2|161.2|161.8|162.2|162.8|163.8|164|163.2|160.6|158.6|160||||156.4|158.4|||159.4||172.2|173.8|170||170|154.2|||153.2||161.2|158.2|160|157.2|155.4|160.8|154||148|144.26|141.6||127.6||127.6|125.2||||126.2||||131.2|131.6|||||126.4|124|127.6|||||||||127.33||||
06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|150|152.4|151.4|150.6|153.4|154.4|151.4|150|144|144|145.8|145.8|143|142|||140.4|139.4|138.6|136.4|135|130.2|129.8|132.8|132|133.4|133.4|134.6|134.8|133.2|132.8|132.6|132|130.2|129.2|132|130.8|130.4|129.6|128.6|126.6|126.6|126.6|125.2|127.6|125.8|129.6|127|127.8|127.8|129|126.6|128|127.6|127.4|127.4|127.4|126.6|126.4|125.6|124.6|127.4|125.8|124.2|121.6|122|122.2|121.6|121|119.8|119.2|121.4|120|119|119.4|122.8|122.4||123.2|123.8|||124.4|124|121|||121|120.6|119.4|119|120|121.8|119.8|118.6|119|118.8|121.4|119.8|118.8|119.8|119.6|119|120|123.2|119.2|120.4|122|119.4|126.8|126.8|128.4|128.4|128.4|128.6|127.6|127.8|129.4|128|130|126.8|125.6|126|124|119.2|117.8|118.2|116.8|123.6|125.2|128|128.4|128.4|127.6|128.4|130.2|128.4|127.8|129.2|128.2|127.2|128.8|125|126.8|126.8|128|128.2|128.2|128.8|125.6|124.4|125.2|126.8|127|127.4|130.6|127.2|128.2|131|130.6|128.6|127|127|125.8|125.2|124|124.4|126|124.4|123.2|122.8|126.4|124.6|120.6|123|124|125.6|126.6|124.8|121.6|118.6|119.4|116.2|116.6|116|115.6|116.8|117.2|117|117|116|115.4|114.4|114.6|114|115.2|119|116|112|112.4|110|111.6|111.2|108|109|108.2|107.8|106|106.2|106.8|103.8|102.8|102.6|103.6|105|105.2|110|108.2|108.6|104.6||106.6|108.8|104.4|104.6|104.4|105.8|107.6|108.2|111.8|109.8|110|109|107|108|104.6|108.6|108.2|107.4|104.6|99.4||99.9|100.6|101|99.2|97.3|97.3|99|100|102.6|100.6
06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|488|484|485.4|503.5|523|518|522|529|532.5|529|525.5|534.5|514.5|493.4|||493.4|464.4|462|471.6|494.6|489.2|503|490.4|463.2|464|460.4|460|473.8|465.4|459.6|468.6|453.8|456|438.6|441.2|465|495|493.8|486.4|456|444.2|437.6|442.6|477.2|470.8|459|462|462.8|466.6|465.6|485.8|470.8|482.6|498.4|495.2|493.4|496|485|481.2|468|483.2|478.4|480.8|465.4|454.4|466|455.2|456|477.6|477.4|481.8|449.8|436|440|448.2|445||395.6|395|||388|393.4|385.2|||371.8|364|371.2|374|366.4|356.8|354|356.6|345.2|352.4|348.8|353|364|379|353.6|350|345|330|326|320.8|319.4|313|315.2|318|309.8|309|308|305|309.6|305.4|308.8|302.2|304|319|320.6|308.8|292.4|289.4|289|273|274.4|298.6|298|313.4|318|316.2|326.2|327|335.6|324.8|329.6|325.6|332|337|301|300.6|291.8|290.4|290.4|296|293|284.6|287|292|276.6|263.4|254|257|263.4|265|266.6|265.8|257.6|246.2|235.6|229.8|226.4|222|219|226.6|229|229.6|234.2|241.6|243.6|245.6|233.8|233.4|231|237.4|238|237|242|230.2|223.4|215.8|216.8|214.6|217.4|218.6|218.6|212.8|211.8|211|210|213.4|212|212.6|214.8|227|227.6|225|238|231|236|236|222.8|231|235.8|225|232|222.6|210.8|206.8|208.6|209|207|199.8|204|198.9|203|198.4|200.8||191.8|185|177.4|177.7|171|176.1|185|183|201|185.6|177.7|176.2|176|171.7|166.3|155.5|156.8|158.5|158.5|158||146.9|150|141.2|139.8|137.7|140.3|145.1|143|143.5|140.4
06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|||||2.46|3.086|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8645|2.875|||||||||||||||||||||||||||2.6|||||||||||||||||||||||2.6079|||||2.4||||||||||||||||||||||2.8408||||||||||||2.6|2.06||||||||||||||||||||||||||||||||||||||||||2.745||||||2.54||||2.51||2.51||||||||||||||2.65|2.58|||2.69|||2.68||2.6581|2.5888|2.571|2.5|2.56|2.58|2.5||||2.4||2.35|2.27|2.27|2.37||2.5|2.46|2.44
06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|49.95|50.8|49.95|49.8|51.8|52|51.6|52.5|52.5|52.5|52.8|52.1|53|52.1|||52.4|52|52.6|53.4|54|52.8|52.7|53.3|52.7|52|53.3|54.2|55|55|53.4|52.9|52.3|52.4|52.2|49.25|49.3|50|50.5|52|51.2|52.6|51.2|50.8|51.8|51.3|50|52.5|53.6|53.3|54.7|54.1|54.6|54.3|53.2|52.4|51.3|50.5|50.1|49.5|49.7|50|49.05|49.95|49|50.6|50.4|50.1|50.6|50.4|50.2|49.55|47.5|47.1|46.9|46.85|46.7|47.35|46.9|47.25|||48.25|48.05|47.6|||47.75|46.9|46.65|47.5|47.9|46.9|47.15|46.65|45.6|46.5|47.35|45.5|44.9|44.95|45.35|45.5|45.4|45.1|45.15|45.75|45.8|46.15|44.4|45.35|45.45|46.25|46|46.6|45.75|43.8|44.75|45.3|44.8|42.55|42|43.6|42.15|40.35|39.65|38.1|38.8|41.1|41.65|42.8|42.3|41.55|43|44.2|43.15|43.4|45.25|44|43.9|44.3|43.8|42.95|43.4|42.05|41.8|42.1|42.35|40.4|41.85|41.6|42.15|42.2|43|43.45|45.5|47.15|48|48.05|48.75|48.5|48|46.5|47.4|47.8|47.4|47.4|47.6|47.5|47.55|48.1|48|48.15|48.15|49.5|48.3|47.6|47.5|46.7|46.6|46.9|47.55|47.6|48.1|47.5|46.45|46.4|47.45|47.3|45|46.7|45.65|46.7|46.8|46.65|46.55|46.65|47.7|47.75|47.65|47.6|47.75|47.05|45.95|46.25|45.15|41.75|42.6|42.4|43.15|42.5|42.5|40.6|40.15|39.35|38.55|38.8|38.2|41|39.55|40.1|40.55|38|36.1|34.35|33.5|33.4|36.8|38.75|40.35|36.5|35.05|34.9|34.8|33.6|34.35|33|32.35|32.15|30.65|30.6|29.55|30.5|30.75|31|29.45|29|29.75|29.6|30.9|30.5|29.55
06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP|5.08|||||||4.79||4.74|4.86|||4.82|||4.82||4.78|4.78|4.78|4.76|4.8|4.84|4.78|4.81|4.64|4.71|4.68|4.65|||4.7|4.69|||||||||4.72||||4.94|5.28||||||||||||||||||||||||||||||||5.46|||||||||5.48||||||5.59|5.55||||||5.38||5.38|||||||||||||||5.63|||||||||5.23||||||||||||||||5.63||5.47||||||||5.35||||5.7|6.05|||||||5.64||5.6|5.44||||||||||5.45|||5.47||5.48||||5.47|||||||||||||||||||5.7||||||||||||||||||||||||||||||||||||||||||5.32|||
06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|521.72|531.2|521.72|525.51|533.73|524.88|518.55|530.57|536.26|521.72|519.19|503.38|497.05|490.73|||488.2|498.95|493.26|500.22|493.26|491.36|491.36|483.77|489.47|485.04|494.52|493.89|500.22|491.99|481.88|486.94|487.57|491.36|492.63|490.1|503.38|516.03|499.58|496.42|483.77|475.55|488.2|491.99|494.52|481.24|483.77|481.88|485.04|480.61|481.24|475.55|479.98|499.58|501.48|509.07|506.54|518.55|507.17|510.97|517.29|510.97|495.79|490.73|486.94|488.83|486.94|488.2|491.99|493.26|488.2|496.42|493.26|491.36|488.2|502.75|496.42|498.32|496.42|508.44||521.72|512.23|508.44|||498.32|486.94|492.63|496.42|505.91|499.58|483.14|480.61|487.57|486.3|489.47|504.64|496.42|495.79|502.75|486.94|475.55|483.14|481.88|474.29|514.13|512.86|514.76|523.61|521.08|510.33|524.25|512.23|501.48|493.26|482.51|486.94|491.36|447.73|414.21|405.99|398.4|395.24|398.4|394.61|379.43|379.43|391.45|399.67|408.52|418.64|417.37|404.09|395.24|378.17|396.5|401.56|409.78|414.21|418.64|423.06|420.54|430.02|413.58|414.84|414.21|414.21|405.99|419.9|404.73|417.37|420.54|421.17|427.49|428.12|433.18|423.7|455.32|458.48|458.48|458.48|455.32|442.67|440.77|450.26|476.82|476.19|477.45||483.77|480.61|481.24|483.77|485.04|485.67|489.47|486.94|489.47|507.17|512.23|522.98|521.08|524.88|500.85|502.75|497.05|505.91|469.23|441.4|419.27|414.84|416.74|416.11|419.27|430.02|424.96|433.18|430.65|436.98|442.67|461.64|453.42|458.48|462.91|462.27|462.27|469.86|475.55|477.45|474.29|480.61|459.74|448.99|458.48|455.32|459.74|456.58|474.92|462.27|474.29|479.35|497.69|483.14|503.38|500.85|483.77|505.27|495.79|518.55|518.55|504.01|550.81|545.75|507.8|488.2|518.55|493.26|485.04||474.29|475.55|478.71|476.19|461.64|461.64|461.64|459.11|496.42|493.26||493.26
06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP|440|435.4|434|438|443.4|438.8|440|444|438.4|435|426.8|422|420|425|||427.2|424.6|418.4|430|429.8|429|425|437|439|412.2|420|415|433.4|424.8|414.8|419|438|430|411.8|413|420|440|441|450|450|452.8|450|447|468|470|457|434.4|456.2|450.4|442|422.4|420|421.6|423|423.85|425|426|410|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|73.4|75|74.4|74.3|75.9|77.9|77.3|77.7|79.7|77.3|79.6|76.5|76|75.9|||76|75.6|76.8|78.2|79|78|74.4|73|72.6|71|73|71.6|69|68.2|70.2|68.4|69.6|71|68.4|66.2|65.6|72.4|75.6|74.4|70.6|73.6|73.6|71.2|75|74|74|74|74.4|73.8|72|70|67|67.4|67.2|67.8|66.2|69|67.8|70|67.6|66.6|67.8|68.8|66.6|68.8|70.8|67.4|69|67|66|70.6|68.4|69|65.6|66|64.8|60.2|59.2|62.2|||59.4|59.2|62.8|||58.6|56.8|54.6|54|53.6|51.2|49.2|50.2|50.2|50.4|51.2|51.8|51|52|51|49.9|51|49.4|47.6|47.4|46.8|48.1|47.8|47.6|47|47.5|47.9|48.5|48.2|48.2|48.9|48.1|47.1|49.8|49.1|48|48.5|46.8|46.9|47.2|47.7|49.5|45.9|47.6|46|47|47.8|48.4|49.4|50|47|48|48.5|49|46.2|49.2|50.2|50.6|48.3|47.6|49.6|47.8|46.6|45.9|46.2|44.8|43.5|42.1|46.5|45.4|45.4|45.5|45.3|44.3|44.5|42.2|42.5|43.2|42.4|42|42.6|44.2|42.9|42.4|41.8|42.6|41.7|41.3|39.7|41|39.7|37.3|39|38.9|38.7|39.5|39.5|39.7|39.7|39.1|38.8|39.1|39.4|37|39.6|39.5|40.1|39.9|38.8|41.9|40.8|41.2|38.9|38.6|36.5|37.3|37|37.4|35.6|34|35|34.8|36.7|34.7|34.8|34|33.5|34.5|32.4|32|31.4|32.5|31.9|31.7|32|32.7|34.6|32.2|32.5|32|32.6|32.3|32.5|33.3|32.2|32|30.5||29.2|29.9|29|28.5|28.4|28.4|28.2|28.1|28.1|27.9|26.8|27|28|27.4|27.6|28.2|28.7
06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|7.31|7.4|7.26|7.3|7.29|7.32|7.3|7.32|7.31|7.29|7.37|7.39|7.34|7.29|||7.29|7.09|7.17|7.24|7.29|7.26|7.26|7.25|7.46|7.46|7.42|7.38|7.97|8.06|7.86|7.93|7.78|7.64|7.59|7.54|7.61|7.58|7.54|7.63|7.51|7.62|7.69|7.71|7.75|7.78|7.92|7.99|8.06|8.13|8.03|7.88|7.87|7.88|8.04|8.16|8.14|8.16|8.13|8.11|8.07|8.05|8.05|7.97|7.84|8.01|8.09|8.12|8.01|7.98|7.88|7.85|7.82|7.77|7.76|7.88|7.95||7.92|7.76|||8.02|7.99||||7.93|7.86|7.72|7.88|7.93|8.07|8.05|8.01|7.9|7.94|7.96|7.92|7.97|7.89|7.76|7.83|7.93|7.89|7.99|8.1|8.17|8.17|8.05|7.98|8.12|8.24|8.19|8.17|7.92|7.91|7.99|8.07|7.66|7.09|7.3|7|6.86|6.7|6.61|6.49|6.49|6.71|6.79|7|6.95|7.04|7.16|7.12|6.99|7.18|7.14|7.21|7.31|7.33|7.38|7.06|7.16|7.07|6.86|6.84|6.69|6.52|6.54|6.42|6.42|6.64|6.82|6.95|7.34|7.26|7.21|6.88|6.79|6.75|6.76|6.76|6.71|6.67|6.54|6.64|6.62|6.63||6.71|6.74|6.75|6.71|6.78|6.6|6.62|6.47|6.58|6.56|6.55|6.58|6.63|6.62|6.54|6.48|6.46|6.62|6.73|6.14|6.17|6.14|6.19|6.04|6.14|6.18|6.24|6.32|6.29|6.18|6.18|6.26|6.26|6.27|6.25|6.24|6.2|6.18|6.18|6.33|6.26|6.31|6.19|6.17|6.13|6.18|6.16|6.21|6.22|6.29||6.71|6.75|6.62|6.37|6.37|6.39|6.72|6.92|7.14|7.01|6.61|6.62|6.38|6.19|6.05|6.33|6.08|6.03||5.76||5.72|5.74|5.56|5.41|5.4|5.59|5.79|5.96||5.91
06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|11.22|11.16|10.92|10.9|10.8|10.88|11.04|11.18|11.3|11|10.84|10.7|10.7|10.68|||10.72|10.48|10.4|10.34|10.54|10.38|10.28|10.4|10.56|10.52|10.74|10.7|10.82|10.72|10.74|10.72|10.66|10.34|10.26|10.26|10.24|10.3|10.3|10.4|10.52|10.68|10.62|10.6|10.5|10.66|10.62|10.66|10.76|10.76|10.7|10.58|10.8|10.84|10.88|10.9|10.86|10.9|11|10.98|11.1|11.18|11.06|10.9|10.94|11.1|10.86|11|11.04|11.08|11.24|11.28|11.44|11.3|11|11.12|10.98|10.9|10.86|10.86||10.9|10.88|10.8|10.3||10.5|10.04|9.9|9.95|9.59|9.78|9.87|10.08|9.8|9.8|9.77|9.83|9.8|9.97|9.99|10|9.98|9.87|9.81|10.02|9.95|9.92|10|10.16|10.04|9.9|10|10.02|10.14|10.18|10.2|10.18|10.3|10.36|10.28|10.34|10.24|10.3|10.4|10.36|10.54|10.6|10.56|10.66|10.72|10.86|10.9|10.9|10.86|10.9|10.78|10.78|10.8|10.78|10.64|10.74|10.96|11.06|10.86|11|11.1|10.92|10.94|10.72|11|11.1|11.1|10.8|11.02|11.16|11.22|11.4|11.26|11.26|11.3|11.22|11.04|11.3|11.3|11|11.24|11.3|11.4|11.24|11.26|11.26|11.3|11.48|11.4|11.2|11.18|11.2|10.9|10.56|10.7|10.62|10.5|10.5|10.4|10.46|10.46|10.38|10.22|10.3|10.16|10.24|10.54|10.9|10.58|10.4|10.5|10.3|10.44|10.4|10.08|10.36|10.5|10.14|9.9|9.65|9.7|9.62|9.57|9.41|9.1|9.12|9.12|9.12|9.2|9.11|9.13|8.9|8.66|8.75|8.91|9.13|9|9|9.1|9.09|9.1|9.1|9.18|9.42|9.45|9.05|8.82|8.64|8.5|8.14|8.71|8.54|8.4|8.4|8.21|8.24|8.2|8.2|8.1|8.17|8.3|8.4|8.26|8.1|8|7.9
06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|17.67|17.44|16.76|17.74|17.8|18.14|18.34|17.6|17.05|16.57|17.44|16.8|17.21|18.74||||19.31|19.11|19.45|19.18|19|20.08|18.5|18.46|17.24|16.37|16.13|17.07|16.25|16.78|16.7|16.31|16.68|14.94|16.73|16.98|17.42|17.41|16.99|17.14|16.68|17.34|16.78|20.04|21.4|21.12|22.72|22.94|23|23.62||21.76|22.16|21.94|19.18|18.59|19.1|18.55|18.89|18.55|17.93|17.4|18.15|17.07|18.1|19.83|20.2|19.6|16.52|16.13|16.84|16.63|17.37|17.02|17.73|18|16.23|15.28|15.64|||16|15.75||||16.84|14.79|13.65|14.38|14|14.3|13.44|12.64|12.76|11.99|11.43|11.68|9.99||||||10.15|10.31|10.2|10.21|||10.66|10.8|10.92|11.25|11.4|10.93|10.8|11.16|11.6|11.69|11.35|11.5|10.87|10.25|10.52|9.99|10.16|9.99|10.18|11.32|10.04|10.4|10.97|11.62|11.9|12.07|12|11.11|6.82|5.87||5.04|4.95|4.88|4.96|||3.89||||3.72|3.93|||||||4.19|||||3.5|3.63|3.56|||||3.88|3.36||||3.21|3.2||3.19||3.35|||3.26|3.28||||||||||3.36|3.61|3.49||4.45|3.95|3.45||||||||2.93||||||||||||||2.82|||2.95||3.04|3.04||||||3.52||||||2.83||2.91|||3.06|3.28|||
06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP|77.3|76.6|75.35|76.2|77.7|76.6|75.15||75.65|76|76.6|76.6||76.2||||74.25|74.25|74.05|73.1|72.1|72.1|71.55|72.2|71.15|70.95|70.85|70.45|70.75|70.65|70.15|70.15|68.8|68.7|67.85|68.2|68.7|71.45|70.95|70.65|72|70.75|70.85|71.15|72|72.3|||74.15|||72.8|72.7|72.5|73.4|72.5|71.75|71.35||68.4|68.8||72.3|71.75|||72.7|||71.65|72.6|73|72.6|72.7|73.9|73.6|73.7||76.8||||74.25||||||73.1|73.5|74.05|73.6|71.75|71.45|||||||71.65||||73.6|73.9|74.95|74.05||77.2||77.6|||||||||75.55|74.35|74.25|74.25|72.9||71.85||||77.8|||80.3|||||||82.15|82.15|82.15|82.45|82.25|82.05||72.1|70.65|67.75|68|68.2|68.1|67.55|68.3|68.2|68||68|67.65|67.15|66.4|65.5|66.95|66.45|68.5|68.2|67.45||67.15|68.9|68.5|67.85|68.7|68|67.05|66.05|65.5|66.15|65.9|66.15|64.8|64.4|64.5|64.5|65.1|64.4|65.1|64.9|64.6|62.25|64.1|64.6|65.3|65.5|66.05|66.25|66.75|65.5||65.9|65.2|65.3||63.75|65.3|65.3|64.47|64.4|64.4|63.35|62.05|61.8|61.2|61.5|60.2|58.15|57.1|57|57|56.7|57.2|57.6|57.6|57.2|57.7|60|59.65|61.7||61.1|59.85|59.85||58.05|58.75|58.45|56.8||||56.6|55.57|55.35|53.51|50.95||53.95|52.3||52.1
06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|118|116.6|114.4|119|117.8|120|118|120.8|119.6|119.2|116.2|117.8|115.2|115|||117.8|112.6|117|117|116.8|111.6|115.6|113.6|113.6|117|119.8|121.4|115|118.8|118|115|116|117|119.8|120|120|120.4|120.2|120.2|120|120|119.4|119|116.4|117.4|118|120|119.2|118.8|118|118|118.6|120|120.6|120|118.6|118.4|120|117|118|120|118.6|119.2|118.4|123.4|127|127|126.2|123.2|126.2|131.4|131|131|127.2|130|127.6|122.6|118.8|114||115|117.4|115|||108.2|105|104|102.8|102|104|103|104.8|103|104.8|106|111|112|111.4|112|111.6|113|115|113|110|112|109.4|111|110.4|111|110.4|115|111.4|115|115|115|109|111.6|110.2|111|110.6|112|110|104.4|104.6|104.6|106.6|107|107|112|105.6|97.6|95.4|97|95.2|94.7|93.6|95.5|96.8|95.6|97|97.1|102|94|92.7|94.2|96|101.6|105|98.5|93.5|100|97.1|98|104.2|102|102.2|100.2|99.1|102|105.4|111.8|111|112|110.8|111.2|114|115.2||119.4|112.4|112.4|115.2|116.4|117|117.4|117.4|117.2|115.4|117.4|117|117.8|116.2|119.8|118|119|121.8|119|116.6|117.2|117.6|119|120|120|118.2|122|122.6|121|122|121.8|116|113.4|116.2|116.8|119|118.2|119|120.2|117.2|105.4|107.8|105|109|110|118|123|116.6|118.2|115.2|120.6|119.8|112.4|115.2|119|117|116.2|123.4|126|130.8|127|122.4|122|120|119.8|118.4|115|115.8|116.8||117|114.2|119.8|113|107.2|107|104|107|106.2|108||105
06028|26083|/equities/duni|MSCI_EU_SMALLCAP|120.2|120.6|114|113.4|117.6|122.2|111|111.8|108.6|107.8|107.4|105.6|104|103|||103.4|105|106.4|107.2|111|111|112.6|113.2|113.4|111.6|108.2|107.6|110|110.2|111.6|110.6|109|106.4|107.2|106|105|104.8|105|103.8|102.6|102|99.3|99|99.4|100.2|101|100.4|102.4|102.2|100.2|102.2|101.4|100.2|102|102.2|102.8|103|101|101.4|102.2|102|102.8|103|102.8|105.8|110.2|114.4|115.6|113.2|111.2|113.6|113.8|114.2|113.8|106|106.6||108.4|109.6|||107.8|109|108.8|||106|102.8|101.4|104.4|103.2|103.2|102.4|101.8|101.2|104.6|104.4|102.2|103.4|101.6|101.4|103.2|103.8|101.2|100.6|100.2|100.6|98|95.9|90|86|87.6|87.4|89|88.9|88|87.4|88.7|92.7|83.8|85.5|85|82.7|81.6|78.1|79.9|80|85|84.8|89|91.5|97.6|99|97.6|97.9|97|99.3|97.5|99.2|98.8|97.4|97.8|91|90.9|91|91.5|90.1|90.5|90.3|89.4|89|87.7|86.9|88.6|89.8|89.5|89.1|89.6|92.1|93.5|91.7|88.3|87.8|88.7|89.4|90.4|90.7|89.2|90.9|90.1|91|90.8|84.5|84.7|85.6|86.4|85.7|85.2|86.8|87.6|88|88.2|88.1|88.1|88.3|89|88.2|87.7|85.7|86|86.4|87.3|85.9|86.4|83.6|87.5|87.6|87.2|90.7|91.9|92.5|92.5|96|94.9|94.6|95.5|95|95.5|95.6|95|94.9|94.7|97.5|93.1|90.6|92.9|95|95.6|95.8||97|96.3|94.2|93.2|92.8|90.2|97.1|97.3|100.8|100.6|99.7|94.4|93.2|93.2|93.5|95.9|95.7|93.2|90.2|89.6||89.5|86.2|86.1|83.1|82.7|84.1|83.5|80.9|80.9|78.4
06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|6.61|6.54|6.38|6.39|6.45|6.5|6.25|6.29|6.36|6.35|6.39|6.45|6.41|6.53|||6.47|6.57|6.36|5.88|5.83|5.82|5.86|5.88|6.01|6.16|6.07|5.86|5.92|6.04|5.99|6.04|6.05|6.12|6.01|6.07|6.04|6.07|6.15|6.17|6.08|6.16|6.14|5.98|6.15|6.03|5.75|5.74|5.8|5.68|5.49|5.53|5.5|5.48|5.28|5.16|5.06|4.98|5|5.04|||4.89|5.09|5.09|5.18|5.21|5.2|5.18|5.11|5|5.18|5.21|5.33|5.26|5.45|5.49|5.37|5.21|5.15|||5.19|5.17||||5.12|5.16|5|5.17|5.29|5.25|5.29|5.35|5.16|5.3|5.21|5.02|5.03|5|4.91|4.79|4.66|4.5|4.51|4.41|4.43|4.43|4.13|4.13|3.95|4.03|4.04|4.06|3.91||3.83|3.77|3.63|3.44|3.45|3.49|3.46|3.48|3.27|3.21|3.26|3.23|3.36|3.55|3.55|||3.74|3.74|3.66|3.72|3.79|3.81||3.88|||3.87||3.76|3.78|3.65|3.81|3.81|3.85|3.95|4.04|4.02|4.24|4.22|4.16|4.15|4.17|4.21|4.51|4.52|4.53|4.48|4.41|4.43|4.35|4.21||4.13|4.21||4.31|4.28|4.21|4.29|4.41|4.42|4.47|4.46|4.49|4.47|4.47||4.35|4.35|4.35|4.29|4.26|4.2|4.23|4.3||4.27|4.33|4.41|4.42|4.5|4.38|4.33|4.32|4.38|4.31|4.32|4.25|4.18|4.23|4.27|4.35|4.25|4.31|4.22|4.22|4.15|4.15|4.14|4.25|4.29|4.32|4.43|4.38|4.35|4.29|4.14||4.12|4.24|4.29||4.52|4.49|4.44|4.17|4.1|4.16|4.32|4.38|4.5||||||4.32|4.11||4.26|4.57|4.68||
06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|287.2|295.2|284.4|290|297.4|313.2|323.6|317.6|324.2|310.8|328|332.4|323.2|314.4|||305|294.5|296.5|298.5|304|296.5|297|305.5|320.5|310.5|300|303|306.5|307.5|305|315|313|310|286.5|281.5|291|301.5|289|280|284|285|281.5|284|301|301|295|309|310.5|309.5|301.5|300|304|313|315.5|335|329.5|324|322.5|320.5|312|315.5|300|327|325.5|332|354|347.5|361.5|377.5|389|397.5|404|404.5|417.5|429|433.5|429.5|429.5|414.5||411|413.5|420|||405.5|411.5|398|396.5|415.5|404|394.5|373.5|372.5|358|361|377|353|349|351.5|356.5|358|346.5|348.5|359.5|357.5|379|378|419.5|400.5|396.5|403.5|397.5|395|402|420.5|402|367|351|396.5|396.5|386|401.5|384|360.5|365|334.5|343.5|368.5|363|340.5|335.5|315.5|300|307.5|302.5|231.5|226.5|235|229|227|218.5|215.5|220|219|219.5|216|213.5|210|204.5|197.6|192|186.8|189|195.6|198.2|196|196|191.2|183|179.6|184.4|180.6|186.2|178|185.6|182.8|186.8||201.5|204.5|204.5|201.5|198.8|199.4|199.8|193.2|196.4|194.8|194.6|200|202|183.6|177|171.8|170|170|169|171.6|167.4|160.2|162|170|168|170.4|170|170.8|167.6|164.8|159.4|141|138.8|141|164|158.2|154|152.4|148|147.8|143|142|145.4|144|146.2|140|144|140.6|138|144.6|148|142|150|147.4|143.4|135|138.2|147.6|149.6|160|152.4|150.6|145|139.8|141|136.6|128.8|128.6|129||115.4|111.2|108|110|99.4|95.7|91|95|90.5|85.6||74.3
06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP||5.1949|5.2057|5.0976|5.5263|5.7281|5.6668|5.6639|5.7137|5.5659|5.6776|5.584|5.5696|5.6524|5.8794||5.4795|5.1661|5.1156|4.9139|5.0796|4.9355|5.0616|5.3354|5.2597|5.2597|5.3678|5.3174|5.3246|5.2309|5.2525|5.375|5.2958|5.3498|4.9355|5.0436|5.1156|5.4254|5.5137|5.411|5.3714|5.6092|5.6776|5.6992|6.2829|5.8794|5.8289|5.9046|6.2108||6.4702|6.0203|6.2252|6.0703|5.9802|6.0235|5.656|4.8274|4.7554|4.7013|4.6473|4.5752|4.6833|4.9139|4.9139|4.9499|5.0364|4.8634|4.8274||4.9895|5.303|5.1315|5.1228|4.9787|5.321|5.2021|5.1156|5.1553|5.0256||5.0436|4.9967|5.2057|4.9427||4.8346|4.8346|4.7842|4.6689|4.7446|4.7518|4.6113|4.8361|4.6041|4.4347|4.4852|4.7986|4.9355|4.9463|4.8454|4.8526|4.7914|4.8418|4.6545|4.6977||4.5248|4.4095|4.3591|4.2367|4.2798|4.251|4.197|4.2294|4.1862|4.0709|4.1357|3.9628|4.2006|4.1357|4.1429|4.0168|3.6638|3.5377|3.6674|3.444|4.1206|4.3303|4.2942|4.4311|4.532|4.6113|4.7806|4.7266|4.8274|4.7338|5.1156|5.1156|5.1048|5.339|5.4363|5.548|4.6581|4.3951|4.3627|4.55|4.2654|4.215|4.1646|4.1501|4.0997|4.1934|4.1862|4.3375|4.5464|4.496|4.3735|4.3483|4.3591|4.3735|4.2906|4.4203|4.2377||4.287|4.2582|4.4672|4.4492|4.4311|4.215|4.215|4.2078|4.1501|4.2258|4.1501|3.9268|3.5737|3.0982|3.1702|3.2279|2.9901|3.1342|3.2063|3.1702|3.2423|3.2891|3.1342|3.0406|3.0081|2.8936|2.8748|2.9001|2.8676|2.9253|2.882|2.9901|3.0189|2.9613|3.0297|3.0622|2.7379|2.7379|2.792|2.8172|2.8892|2.882|2.8676|2.9613|2.9901||2.882|2.9397|2.8316|2.7956|2.7776|2.7019|2.8244|2.846|2.7091|2.9541|2.882|2.7956|2.7379|2.7307|2.7019|2.81|2.9541|2.882|2.9901|2.9541|2.6299|2.6515|2.565|2.7019|2.5578|2.4137|2.4497|2.3417||2.4858|2.5578|2.5866|2.1255|1.9238||1.8589|2.0535||2.0535||
06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP|||||9.07|||8.98||||||9.18|||8.95|8.77|||||||||8.49||||8.5|8.55||8.45||||||||||||8.17|||||||||||7.57|7.25||||7.01|7.21|7.18|6.78|||||||||7.11||||6.71||6.65||||||||6.69|||||||||||6.8|||||7.05|6.96|||||||||||||||||||||||||||||||||||||||||||||6.09|6.08|||||||||||||||6||5.97||||||||||||||6.3||6.36||||6.06||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|207.8|211|210.6|210.2|215.2|215.8|213.2|213.8|213|206|207.2|208.2|208.6|209|||204.6|197|196.6|186.5|186.9|185.3|187.7|193.9|194|192.5|192.9|191.5|195.6|193.3|193.2|195|190|190.5|180.1|185|185.8|188|185.1|178.7|175|176.1|182|180.1|231|234.8|234|244.2|247|251|264.6|267.4|254.4|250.6|257|257.2|256.4|263.2|252|242.8|232.6|237|237|231.6|230.8|230.6|235|232.4|225.8|228.2|229|234|234.4|231.2|241|249.4|247||255.2|256.4|||256|260|251|||247.8|250.4|245.4|252.4|245.4|241.8|238.6|242.2|239.8|244|249.8|250.8|250.8|248.2|247.4|251.8|266|263.8|255|248.4|245.2|238|249.6|258|254.8|253|260.4|270|278.6|256.4|255|257|272.4|307|295.2|285.8|266.4|274.6|275|275|274.4|285.8|290.6|298|307|302.6|303|306.6|314.6|313.2|319.2|316.8|306|306|299.2|301.6|301.4|307|305.4|302|305|304|291|283.2|282.2|285.8|268.4|269|265.6|268.8|262.2|263|267.2|267.4|265|274.4|262|260.8|259.8|256.6|257.8|236|231.6|214.8|212|213|212|210.8|212.6|216.6|225.4|225|225|226.4|230|226.6|241.4|236|240|231|224|222|223|219.2|212.4|216.8|215.2|219|213|215.2|215.4|217.2|221.2|216.8|211|206.6|204.6|204.2|207.6|209.8|216|212.4|210|210|215|205.6|201|195.1|201.4|198.2|195.4|195.3|193.7||201|190.5|188|186.8|187.9|179.5|212|206.6|201.8|205|214|217.2|219|213.4|207.6|203.6|212|228.4|232|227.6||221.8|220.4|223.4|223.6|216|217.2|219.4|210|200|200
06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|31.86|32.5|31.1|32.2|33.43|32.52|31.91|32|32.55|32|34.18|34.32|33.2|33.25||||31.6|29.85|30.9|30.8|30.5|31|31.305|30.6|29|28.99|27.64|29.42|31.04|33.7|34.76|34.9|35.3|32.7|35.3|38.1|41.6|42|41.9|40.2|42.25|42.03|42.205|47.39|46.375|44|46|48.5|48.5|47.2|45.5|43|42.8|43.5|43.82|43.5|44|43.4|42||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|24.7|26.5|26.6|25|26|27.7|26.98|27|26.5|27.5|26.5|27|26.4|27.8|||27.5|29.9|28.5|29|28|26.5|28.65|29.35|28.5|28.8|26|26.9|28.8|29.75|30.3|29|24.5|25.75|27|28|28.1|27.3|27.75|28.5|28.8|27.5|24|23|22.25|23|24.25|25.25|25.6|26.5|25.5|26|25.5|26.4|28|27.9|28|27.5|26.25|23|24|26.5|18|29.5|30|30.5|30|29|30.25|29|30|30.5|30|30|30|30.5|34|30|30|31.25||33.75|32.8|33|||32.5|34|35.5|34.25|33|35.5|37|37.5|37.4|39|41.5|42.5|40.2|39.5|40.55|39.8|42|39|38.85|31.6|31|29|28|28.25|28.25|28|28.25|29|29|29.5|30|30|28.25|28.8|29.5|31.25|30.75|29.75|27.25|29|28|27.5|29|29.75|32.9|30.5|32.25|29.25|30.5|31.75|31.5|31.5|32|33.75|37|34|31.25|27.5|29.25|27|21.25|18.75|18.5|19.25|17.75|17.75|17.5|18.75|18.56|19.98|19|20|21|20|20.75|20.5|20|22|22.5|22.5|23.25|22.5|22.05||23.5|23.4|24.375|26.25|25.5|22|22.25|22.5|22.75|22.5|22.5|22|23|23|22.05|20.2|17.5|17.26|17|16.75|17.5|17.6|17.4|17.7|19|18|18.3|18|18|19|19.7|18|18.75|17|17.6|17|12.8|||||||||||||||||||||||||||||||||||||||||||||
06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|0.7344|0.725|0.7122|0.7164|0.7514|0.7452|0.75|0.759|0.754|0.7582|0.758|0.773|0.797|0.7836|||0.7248|0.7095|0.7205|0.7075|0.687|0.6805|0.676|0.6595|0.6735|0.7095|0.714|0.724|0.72|0.723|0.702|0.702|0.706|0.715|0.7085|0.686|0.7005|0.76|0.727|0.7165|0.7165|0.7235|0.699|0.685|0.6455|0.6405|0.617|0.625|0.636|0.6295|0.6105|0.619|0.6115|0.6195|0.64|0.6475|0.647|0.64|0.6425|0.6375|0.623|0.6365|0.625|0.6465|0.62|0.6455|0.6645|0.686|0.678|0.6795|0.6795|0.686|0.666|0.6845|0.6855|0.7185|0.7285||0.711|0.727|||0.7575|0.786|0.678|||0.625|0.608|0.608|0.623|0.637|0.6335|0.6075|0.5935|0.5875|0.594|0.5965|0.598|0.58|0.5835|0.584|0.5785|0.619|0.6245|0.6355|0.614|0.628|0.615|0.5965|0.593|0.5995|0.602|0.59|0.599|0.536|0.517|0.56|0.6085|0.469|0.3694|0.3786|0.3746|0.37|0.37|0.366|0.3846|0.3662|0.378|0.385|0.3852|0.3734|0.3672|0.375|0.3826|0.363|0.3622|0.3694|0.3702|0.3834|0.3948|0.3958|0.3974|0.408|0.387|0.3868|0.3984|0.3846|0.378|0.397|0.3804|0.3902|0.4008|0.4018|0.4002|0.4238|0.442|0.4384|0.4404|0.4526|0.4514|0.4306|0.4236|0.426|0.4294|0.4302|0.4324|0.4376|0.4328|0.4374|0.449|0.4512|0.455|0.472|0.4518|0.4408|0.4342|0.444|0.4552|0.4536|0.4658|0.474|0.4892|0.495|0.4812|0.4858|0.4928|0.5055|0.4972|0.4728|0.4778|0.4826|0.508|0.4804|0.47|0.4982|0.5235|0.5215|0.522|0.545|0.5605|0.564|0.561|0.5615|0.5785|0.57|0.61|0.563|0.594|0.752|0.741|0.79|0.792|0.79|0.825|0.7945|0.708|0.7045|0.779|0.823||0.9295|0.8835|1.08|1.017|1.05|1.11|0.7182|0.751|0.7915|0.8331|0.7804|0.7211|0.6836|0.6497|0.6486|0.6821|0.6696|0.6386|0.6025|0.5944||0.5937|0.6169|0.6055|0.5583|0.5524|0.5524|0.5801|0.5896|0.6047|0.6117
06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|273.5|270|273|269|273.5|272.5|261|258|259|264.5|275.5|272|273.5|272.5|||253|250|252|247.5|253|245.5|255|255|260|255.5|260.5|260.5|260.5|255|258|258|249.5|252.5|255.5|250|251|262|257|256.5|241|255.5|255.5|265|265.5|266.5|258|255.5|254.5|248|238.5|237.5|240|234|236.5|229|225|226.5|227|226.5|220|224.5|219|235.5|229.5|231|237.5|240|240.5|244|243|249|250|248.5|252.5|273|270|255|248|245||240|241.5|246|||237|237|225.5|225|225|223.5|223.5|223.5|220.5|226|224.5|212.5|211|211|215|214|215|215|217|200.5|196.2|197|195.4|189.2|188.6|186.2|194|187|189.6|186|187|180|182.4|180|175|174.8|173|170.4|169.6|168.4|167|168|171.2|170.2|172.4|172|171.2|162.8|165|164.2|164|168|170|168.2|172.2|168|163|162|163.4|158.8|156.4|161.2|158|159.8|151.6|153.6|155.6|157.8|156|161.2|162.6|154.6|151.6|149.6|180|178.8|179.4|179|180.2|178|177|180|177||177|173.4|173.6|175.8|172.2|177|175.4|178.8|174.8|173|170.6|171.8|168.4|170|166.6|170|166|172.4|166.2|164.8|165.6|167.8|170.8|172|172.2|169|169|170.2|167|164.4|160|160|160|161|162.6|158.2|159|150.4|144.4|144.4|144|144.4|144.4|146|142.2|144.8|146|146.6|156.8|149|148|150|146.8|148|149.2|150.4|155|163|163.4|160|156.4|153|158.6|151.2|152|155.4|155.8|147|144||142|139.8|144.8|139.8|135|132|125.4|134|138.2|135||137.2
06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|35.4|35.25|35.5||37.55|37.8|38.45|38.65|37.5|37.35|38.1|38.65|39|39.3||||38.1|38.05|37.95|38.2|37.65|38.75|37.65||40.05|41.4|40.55|41.85|42.7|42.5|42.85|42|42|42.75|43.4|42.35|40.8|40.05|40.4|38.9|38.95|38.4|38.5|37.25|36.5|36.35|37.15|36.95|36.95|34.5|34.35|34.2|34.3|34.4|33.85|33.15|32.75|32.9|31.6|31.25|31.85|32.45|32.35|32.25|33.25|34.4|34.65|34.3|33.9|33.6|33.85|35|36.25|35.9|36.6|36.55|33.95|32.65|31.85|||31.4|30.8|30.6|||30.3|30.25|29.8|30.35|29.7|28.85|28.75|27.7|27.3|26.75|27.35|28.2|28|28.3|27.9|28.5|28.05|27.65|28.65|28.35|30.1|29.75|28.55|28|27.95|28.15|27.1|26.9|25.65|25.45|25.35|24.9|21.85||22.05|22.3|21.65|21.4|20.75|20|20.3|20.25|21.3|21.8|21.85|21.9|22.3||22.4||23.2|23|23.8|23.45|23.65|23|23.4||21.6|23.25|22.75||21.05|21.1|20.7||21.55|22||23.25||23|23.55||24.3|24.3||25.35|24.4|24.4|24.15|24.4|25|25.15|24.45|24.2|25|24.7|24|24|22.9|24.4|23.85|24.8|24.75|24.3|24.8|24.1|24.05|23.7|23.85|23.45|22.9|22.1|21.5||22.55|22.85|23.5|23.45|23.8|24.65|23.6|23.85|23.75|24.4|24|23.8|23.5|23.8|24.25|24.05||23.55|24.05|24.05|23.5|23.8|23.9|24.7|24.9|25.45||26.75|27|26.5|27.4|26.7|27.2|27.4|29.1|30.45|31.65|30.45|29.35|28.75|25.25||24.6|25.7|25.5|25.85|25.9|25.25|25.2|26|25.5|24.85|25|23.75|25.05|25.25|26.15|26.85|25.65
06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|15.61|15.47|15.19|15.23|14.87|14.85|14.59|14.39|14.34|14.12|14.14|13.75|13.73|13.78|||13.7|13.08|13.18|13.18|13.12|13|13.12|13.54|13.74|13.68|13.68|13.86|14.1|13.76|13.54|13.58|13.56|13.7|13.78|13.38|13.74|14.28|14.62|14.88|15.32|14.74|14.4|14.36|14.24|14.06|13.64|13.88|14.36|14.1|13.9|13.58|13.22|13.26|13.1|13.2|13.48|13.42|13.52|13.86|13.68|13.28|13.02|13.4|13.42|13.42|13.5|13.28|13.44|13.5|13.68|13.92|13.88|13.82|13.9|14.2|14.2||14.26|13.82|||13.6|13.62|13.16|||12.86|12.94|12.88|13.06|12.82|12.64|12.6|12.8|12.26|12.38|12.48|12.62|12.34|12.42|12.22|12.34|12.4|12.28|12.1|12.08|12.16|12.44|12.44|12.5|12.6|12.44|12.72|12.98|12.84|10.2|10.24|9.97|10.36|10.24|9.96|9.74|9.72|9.72|9.28|9.08|9.1|9.25|9.43|9.77|9.71|9.76|9.97|10.16|10.1|10.16|10.18|10.12|10.22|10.08|10.16|10.08|10.22|10.32|10.14|10.2|10.06|9.87|9.83|9.62|9.59|9.64|9.61|9.53|9.97|9.7|9.43|9.42|9.41|9.35|9.47|9.37|9.68|9.59|9.61|9.7|9.87|9.98|10.02|10.06|10.3|10.5|10.78|10.8|10.34|10.06|9.97|9.09|9.05|9.01|8.87|9.02|9.05|9|8.6|8.49|8.52|8.58|8.64|8.55|8.59|8.69|8.1|7.98|7.92|7.93|7.87|7.79|7.75|7.8|7.74|7.73|7.78|7.77|7.75|7.75|7.62|7.53|7.74|7.64|7.48|7.42|7.25|7.29|7.25|7.32|7.22|7.64|7.54||7.53|7.54|7.36|7.25|7.4|7.16|7.39|7.6|7.71|7.79|7.63|7.68|7.48|7.32|7.13|7.18|7.2|7.16|7.12|6.99||7.11|6.97|6.92|7.1|6.73|6.87|7.06|7|6.9|6.78
06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|4.68|4.51|4.4|4.4|4.77||4.64|4.67|4.7|4.7|4.79|4.8|4.78|4.78||||4.73|4.73|4.58|4.49|4.45|4.55|4.6|4.66|4.98|5.03|5.12|5.2|5.22||5.07|5.17|5.24|5.3|5.19|5.2|5.26|5||4.97|5.1|4.96|4.8||4.39|4.29|4.3|4.18|4.12|4.05|4.08|4.12||4.07|4.03|3.94|3.85|3.88|3.75|3.76|3.8|3.72|3.67|3.9||3.94||3.95||3.83|||3.96|||||3.91|4.16|||4.02|4.05|||4.03||3.88|3.83|4|3.85||3.91|3.94||3.98|3.9||3.94||3.92|3.88|3.84|3.74|3.75||3.89|3.79|3.83|3.68|3.67|3.66|||3.26|3.23|3.21|3.23|3.1||2.42||||2.22||2.21|||||||2.25||2.38|2.43||||||||||||||2.06|2.21||||2.42|2.4|2.35|2.37||2.44|2.42||2.37||2.29||||2.2|2.14|1.99|2.04|1.94|1.96|1.95|2|1.96|1.96||2.12|2.11|2.13||1.95|1.87|1.93||||||||||1.95|2.1|2.13||||2.15||||2.33||||2.45|||||2.35|2.8|2.88||||2.86||2.92|2.77|2.84||3.17|3.25|3.42||3.11|2.96|||2.85|2.74|2.69|||||||||||||2.13
06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|4.13|4.14|4.12|4.12|4.08|4.04|4.03|4.02|4.04|4.07|4.12|4.14|4.04|4.05|||4|3.96|3.94|3.96|3.98|3.96|3.96|4.04|3.96|3.88|3.85|3.95|4.07|4.07|4.1|4.11|4.04|3.7|3.65|3.63|3.6|3.66|3.73|3.77|3.72|3.78|3.65|3.66|3.73|3.79|3.7|3.8|3.84|3.81|3.81|3.81|3.83|3.85|3.83|3.85|3.85|3.85|3.85|3.77|3.83|3.88|3.9|3.94|3.87|3.97|3.95|3.86|3.88|3.98|3.97|4|3.99|3.99|4.01|4|3.98|3.97|4|3.92||3.9|3.92|3.94|3.99||4.03|3.99|3.92|3.97|3.98|3.83|3.81|3.81|3.71|3.74|3.76|3.76|3.75|3.73|3.72|3.58|3.54|3.55|3.46|3.48|3.5|3.46|3.48|3.52|3.54|3.55|3.56|3.38|3.38|3.46|3.33|3.38|3.39|3.4|3.24|3.21|3.2|3.26|3.24|3.26|3.43|3.44|3.5|3.46|3.5|3.54|3.55|3.53|3.56|3.55|3.52|3.54|3.55|3.59|3.56|3.57|3.6|3.58|3.55|3.5|3.54|3.56|3.52|3.52|3.5|3.45|3.54|3.56|3.57|3.58|3.62|3.67|3.67|3.72|3.74|3.73|3.78|3.8|3.79|3.7|3.67|3.64|3.6|3.54|3.69|3.6|3.48|3.85|3.79|3.71|3.65|3.62|3.62|3.62|3.71|3.65|3.59|3.6|3.44|3.58|3.56|3.61|3.56|3.5|3.43|3.45|3.56|3.52|3.54|3.54|3.58|3.58|3.6|3.67|3.69|3.56|3.66|3.71|3.79|3.64|3.69|3.63|3.65|3.73|3.67|3.71|3.63|3.71|3.6|3.6|3.58|3.59|3.65|3.65|3.65|3.73|3.75|3.77|3.71|3.71|3.71|3.83|3.82|3.83|3.73|3.75|3.71|3.69|3.58|3.61|3.71|3.6|3.62|3.64|3.56|3.54|3.58|3.6|3.79|3.6|3.6|3.62|3.79|3.87|3.84|3.79
06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|3.9|3.9|3.9|3.9|3.9|3.915|3.95|3.95|3.95|3.95|3.9|3.9|3.9|3.9|||3.9|3.9|3.9|3.9|3.9|3.9|3.9|3.7|3.7|3.7|3.7|3.7|3.7|3.7|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35|3.35||3.4|3.4|3.4|||3.45|3.45|3.45|3.45|3.45|3.45|3.45|3.525|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.65|3.55|3.55|3.55|3.55|3.55|3.55|3.55|3.55|3.6|3.6|3.35|3.35|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.4|3.2|3.2|3.125|3.125|3.225|3.325|3.325|3.325|3.325|3.325|3.4|3.4|3.4|3.4|3.4|3.4|3.35|3.3075||3.3075|3.3075|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.15|3.15|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.05|2.965|2.965|2.9|2.9|2.9|2.8|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.575|2.575|2.575|2.55|2.55|2.625|2.625|2.65|2.65||2.75|2.75|2.75||2.75|2.75|2.75|2.75|2.75|2.75|2.65||2.65|2.65|2.65|2.65|2.65|2.65|2.65|2.65|2.65|2.65||2.65
06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP|50.71|52|53.5|52.5|52.4|55|55|54.3|52.52|55.5|55.03|57.5|54.8|51.87||||49|48|48.05|48|48|48.6|48|48.8|50.5|49.75|50.5|51|48.1|49.5|49|47.9|46|46.105|49|50.5|54.64|56.8|56.99|55.55|56.99|55.5|55.5|57.5|57.33|56.5|59.46|60|60|61|60.1|60.29|61.5|62.5|61.5|59.28|58.5|58|55|53|52.95|50.55|55|56.5|57.99|58.5|59.1|59.71|59.5|57.33|57|59.25|57.7|58|60.22|64.5|60.7|56.5|54|||50.2|51.6|51.7|||49|49|47.97|45|44.495|44|43.5|41.5|41.4|41.6|42|42.35|43.1|43.65|43.5||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|5.0542|5.1876|5.1534|5.9713|6.2348|5.2903|5.2184|5.2184|5.2253|5.215|5.2561|5.3724|5.4511|5.3964|||5.4477|5.3697|5.3697|5.33|5.2876|5.319|5.2616|5.3232|5.3916|5.4327|5.4587|5.4573|5.4888|5.4587|5.4258|5.3765|5.4272|5.8994|5.8091|5.6051|5.6708|5.6804|5.6599|5.6872|5.6667|5.5846|5.6859|5.6749|5.7475|5.7091|5.6749|5.7612|5.7762|5.7584|5.7803|5.7256|5.8145|5.6517|5.6024|5.5107|5.4929|5.4368|5.4203|5.4409|5.2561|5.2903|5.2766|5.3464|5.2328|5.3067|5.3971|5.4313|5.2506|5.3108|5.382|5.4066|5.3943|5.4053|5.4641|5.5093|5.5586|5.5668|5.5572|5.6038|||5.575|5.6284|5.6393|||5.5709|5.7475|5.5791|5.6914|5.7009|5.705|5.7146|5.6407|5.6927|5.6585|5.6804|5.6434|5.6339|5.6558|5.6599|5.7488|5.6544|5.5627|5.6325|5.6366|5.6612|5.7352|5.6325|5.5764|5.5641|5.6462|5.5819|5.4641|5.3327|5.3724|5.367|5.3204|5.1849|5.0576|5.0932|5.1945|5.1274|5.1329|5.0029|4.9495|5.126|5.1781|5.2095|5.2533|5.2397|5.2903|5.0576|5.1219|5.2205|5.1671|5.33|5.1781|5.2958|5.4669|5.5777|5.5298|5.69|5.6298|5.6955|5.8501|5.8214|5.8556|5.9172|5.8255|5.9145|5.9884|6.2005|6.0404|6.1773|6.3703|6.3976|6.2676|6.3716|6.2389|6.2621|6.2033|6.0869|6.1211|5.9678|5.9993|6.1102|6.1595|6.2744|6.3032|6.3579|6.3374|6.2717|6.3292|6.284|6.31|6.3059|6.2375|6.2621|6.2361|6.2279|6.1225|6.0158|5.8693|6.3196|6.373|6.3484|6.3114|6.3032|6.1417|5.9651|6.1964|6.2416|6.4127|6.8028|6.8541|6.7138|6.6947|6.7754|6.4825|6.4839|6.4674|6.4565|6.462|6.4141|6.3607|6.4784|6.6112|6.477|6.4045|6.3538|6.3128|6.3251|6.191|6.3812|6.5017|6.436|6.5181|6.4332|6.4784|6.4195|6.7864|6.6933|6.5728|6.5578|6.4141|6.7111|6.8302|6.9534|6.7727|6.6728|6.6974|6.5701|6.503|6.3648|6.4565|6.1691|6.3306|6.2142|5.8898|5.8132|6.0116|6.1389|6.5455|6.373|6.5017|6.6043|6.707|6.707|6.5085|6.5906
06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP||3.316|3.265|3.316|3.437|3.485|3.468||3.466|3.323|3.255|3.304|3.267|3.275|||3.296|3.253|3.093|3.101|3.081|||3.093||3.216|3.198|3.204|||||3.189|3.177||3.072||3.081|3.113|3.187|3.109||3.13|3.064|3.134|3.124|3.128|3.12|3.113|3.15|3.14|3.126|3.17|3.092||3.066|3.076|3.1|3.046|3.014|||2.966|2.96|2.88|2.986|2.931|2.847|2.855|2.818|2.841||2.91|2.887|||||2.734|2.722|||2.693|2.715||||2.728|2.674||2.638|2.65|2.644|2.692|2.685|2.654|2.66|2.674||2.674||2.64||2.632|2.682|2.684|||2.658|||||||2.546||2.496||2.441|2.396|2.32||2.358|||||||||||2.372||2.375||2.442|2.474|2.475||2.468||2.443|||2.305|2.317|2.317|2.234|2.256|2.33||2.314|2.392||2.462|2.467||||2.482|2.464|2.469|2.44||2.456||||||2.394|2.445|2.496|2.535|2.518|2.539||2.518|2.52||2.544|2.528|2.422|2.43|2.43|2.467|2.42|2.373|2.31||2.405|2.446||2.498|2.465|2.388||2.468|2.378||2.282|2.342|2.322||2.234|2.293||||2.178|2.13|||||2.17|2.166|2.158|||2.258||2.131|2.128|2.206|2.236|2.388|2.352|2.204|2.256|2.271|2.176||||2.15||2.078|1.994|1.901|1.923||1.86|1.87|||2.065||
06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|0.5792|0.582|0.5774|0.5698|0.5928|0.591|0.5802|0.59|0.5908|0.5734|0.5692|0.5744|0.5758|0.577|||0.574|0.578|0.623|0.6265|0.624|0.617|0.6345|0.618|0.627|0.6385|0.6465|0.66|0.674|0.6835|0.6665|0.6625|0.6655|0.649|0.652|0.653|0.636|0.644|0.656|0.656|0.6455|0.6575|0.676|0.6765|0.682|0.717|0.6705|0.7005|0.729|0.641|0.607|0.593|0.6|0.596|0.613|0.5695|0.5695|0.567|0.5545|0.5425|0.5425|0.5555|0.5535|0.556|0.54|0.5775|0.586|0.609|0.605|0.617|0.5985|0.6205|0.623|0.628|0.62|0.6355|0.6435|0.638|0.6075|0.588|||0.5945|0.5935|0.589|||0.599|0.588|0.582|0.593|0.59|0.582|0.5765|0.562|0.5815|0.5745|0.607|0.5885|0.5825|0.584|0.574|0.579|0.562|0.539|0.562|0.5745|0.593|0.595|0.566|0.5625|0.573|0.573|0.542|0.5375|0.502|0.4912|0.5145|0.5145|0.509|0.4216|0.447|0.4554|0.4554|0.4578|0.4394|0.4336|0.4326|0.4612|0.4842|0.507|0.497|0.4524|0.4622|0.4336|0.437|0.4368|0.4398|0.4166|0.4396|0.4634|0.48|0.52|0.51|0.499|0.4804|0.475|0.4458|0.4268|0.4448|0.4342|0.4494|0.4566|0.4632|0.482|0.5195|0.533|0.5405|0.53|0.5405|0.549|0.5565|0.561|0.5645|0.5745|0.589|0.596|0.61|0.5975|0.5815|0.592|0.591|0.61|0.609|0.6215|0.604|0.611|0.6235|0.6145|0.6205|0.6125|0.6155|0.613|0.629|0.5965|0.586|0.601|0.654|0.6325|0.615|0.6245|0.591|0.581|0.5715|0.5905|0.6105|0.6135|0.626|0.64|0.625|0.641|0.6445|0.6315|0.647|0.6545|0.6295|0.613|0.6635|0.6635|0.668|0.675|0.6965|0.6965|0.7|0.705|0.7005|0.717|0.726|0.75|0.7415|0.746|0.747|0.756|0.772|0.747|0.7545|0.7525|0.8135|0.8415|0.8895|0.8355|0.813|0.79|0.82|0.813|0.805|0.808|0.7635|0.737|0.704|0.7|0.7045|0.7065|0.72|0.7915|0.77|0.799|0.8055|0.781|0.7885|0.782|0.779
06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|30.76|30.6|30.36|30.38|30.42|30.72|30.62|30.5|30.3|30.22|30.36|30.5|30.4|30.06|||30.06|29.75|29.8|30.2|30.2|29.8|30|29.8|29.65|29.7|29.5|29.5|29.8|29.85|30|29.5|29.45|29.4|29.3|29.6|29.7|29.6|29.9|30.35|29.75|29.95|29.8|30.2|29.85|29.45|29.05|29.4|29.6|29.9|29.5|29.05|28.65|28.75|28.9|29|29.05|29.5|29.4|29.2|28.7|28.85|29|29.1|28.85|29.1|29.2|29.5|29.25|29.25|29.2|29.4|29.35|29.35|29.55|29.75|29.85||30|30.25|||30.1|30.25|30.65|||30.7|30.25|30.15|30.55|30.85|30.65|30.65|30.75|30.7|30.6|30.7|30.8|30.65|30.9|30.8|30.8|30.8|30.85|31.25|31.3|31.25|31.35|31.45|31.35|31.55|31.25|31.35|31.4|31.25|31.15|31.5|31.35|31|30.8|30.9|30.15|29.6|29.05|28.95|28.2|27.95|29.1|29.2|29.8|29.75|30.1|30.35|30.65|30.65|30.4|30.55|30.75|30.7|30.8|31.1|30.75|31.5|31.55|31.25|31.3|31.5|31.45|31.9|31.5|31.3|31.4|31.3|31.65|32.1|32.05|32.1|31.3|30.95|30.55|30.4|30.25|29.95|29.7|29.3|29.5|29.5|29.35|29.35|29.45|29.15|29.35|29.15|29.05|28.85|29.2|29.1|28.85|29.1|29.2|29.1|29.15|29.15|29.05|28.95|28.9|28.65|28.35|28.35|28.2|28.25|28.6|28.55|28.55|28.25|29.1|29.1|28.35|28.3|28.25|30.45|30.45|30.45|30.5|30.55|30.5|30.8|30.5|30.25|30.1|29.55|29.55|28.85|29.15|29.7|29.7|29.9|29.85|29.65||29.85|29.9|29.1|28.4|27.85|27.85|28.9|29.15|29.2|28.9|28.2|27.9|27.45|27.2|26.8|27.05|26.6|26|25.8|25.7||24.8|24.2|25.05|24.35|22.45|23.1|23.9|23.95|23.9|24.2
06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|24.96|25.12|24.77|25.31|25.88|26.4|25.7|26.01|24.94|24.16|23.79|24.04|24.1|24.26|||23.93|24.62|23.81||21.88|22.15|22.56|21.64||21.8|21.86|21.51|21.7|21.92|22.74||22.78||22.27|21.68|22.09|23.13|22.56|22.87|21.92|22.64|22.09|22.27|23.83|24.43|23.73|24.16|24.73|24.5|22.91||23.17|22.97|23.07|22.62|22.17|21.53|20.8|19.64|19.41|19.96||20.2||20.69||21||20.86|20.41||21.38|21.42|21.16|20.38|||19.05|19.21||||19|||||||||19.28|19.14|18.21|||||17.08|17.14|16.91|16.81|16.93||17.24|17.41|17.58||||17.3||16.88|16.89|16.65|16.49|16.36||||16.93|15.88|15.52|15.72||14.95|14.51|15.16||15.51|||15.76|15.89||15.82|16.68|16.73|17.55|17.07|16.96|16.45|15.16||||14.49|14.57|13.85|||13.66||13.66|14.5|14.37|14.13||14.63|14.38|||14.03|14.29|14.53|14.21|14.64|14.2||14.59|14.85|14.96|14.39|15.03||14|14.31|14.19|14.35|14.32|14.71|14.28|14.47||14.02|13.63|13.85|13.71|12.81|12.12||12.04||12.35|12.32|12.61||12.46||12.77|12.56|||12.47||12.47||11.6|11.46|||||11.28|10.92|11.43||11.35|10.77|11.04|11.12|11.3|11.51||10.63|10.62|12.03|12.21|12.41|12.28|12.08|||9.56|9.31|9.68|||||8.21|8.18|8.21|8.25|7.82|7.54|7.67|7.96|7.84||7.82
06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP|256.6|258|253.6|255|259|260|258|258.8|251.8|251|248.8|247|242.4|239|||240|236|237.4|228.6|222|220|221|221|220.6|229.2|222|223.6|221.8|215|230.6|231|223.2|222|220.6|238|250|265.8|273.8|260.4|253|263|236.4|220.4|235|243.2|262.4|274|277.4|270.8|268.6|271|256.2|257.2|254|254|256|259.2|259|257|258|255|262|273.2|272|280|282|278.4|267|254|250|240|259|283.2|280.6|300.8|268||248.8|239.2|||227.5|225.5|220|||197|208.5|190.6|166.6|149.2|145|141.2|131|122.6|117.4|119|120|120.6|116|115|109.6|109.8|120|120|115|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|51.23|51.27|48.94|50.07|50.83|50.75|50.4|51.08|51.27|51.92|52|52.05|52|50.75|||49.91|49.91|49.47|50.3|50.05|49.8|50.12|49.44|48.98|48.41|49.02|49.81|49.96|50.7|49.77|49.13|49.27|48.51|47.15|47.01|46.48|46.95|47.32|46.83|46.01|45.9|45.43|46.21|46.27|46.99|47.07|47.81|48.28|48.84|49.81|48.79|48.88|46.5|46.85|47.5|48.04|48.69|47.87|47.3|46.4|45.92|46.13|47.01|45.72|45.64|46.01|46.68|46.19|46.74|46.48|47.11|44.92|43.86|44.54|44.75|45.31||44.18|44.18|||44.16|43.67||||42.93|42.46|41.94|43.42|43.54|43.77|42.7|43.63|43.69|44.36|44.24|44.34|43.97|44.71|44.45|44.84|45.18|44.49|44.02|43.95|43.36|43.09|43.67|43.61|44.24|44.77|44.92|44.92|44.51|43.97|45.06|44.57|42.46|40.51|42.11|41.96|40.82|40.45|40.04|40.04|39.89|40.57|41.33|43.87|45.29|46.62|47.38|47.46|47.97||47.32|47.46|48.32|48.61|46.91|47.07|47.28|47.95|47.61|48.49|48.95|48.89|47.56|46.5|46.87|47.34|47.93|49.26|50.41|50.36|50.02|49.68|48.69|49.96|48.67|46.74|46.01|46.23|45.76|46.52|47.28|46.98||47.03|45.92|45.82|46.25|46|45.32|43.86|44.18|44.57|44.88|45.25|45.62|44.96|45.27|44.47|44.92|44.65|44.67|44.47||45.16|44.59|45.98|46.07|45.86|46.37|48.69|40.08|39.38|37.94|39.26|40.4|36.24|35.85|35.61|34.87|36.14|36.57|36.63|36.61|37.29|37.82|37.1|36.65|37.66|38.37|37.21|37.49|37.9|37.82||38.09|38.25|39.61|37.96|37.72|37.78|40.65|40.65|42.37|43.87|43.04|43.22|42.37|42.52|40.08|41.8|40.08|39.52||39.26||38.38|37.94|38.1||37.76|38.64|39.44|40.67||41.78
06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP|16.78|17.08|16.98|16.74|17.1|17.48|17.48|17.54|17.5|17.28|17|16.88|16.88|16.42|||16.32|16.2|15.84|15.74|15.54|15.74|15.82|15.96|15.86|16|15.86|15.36|15.36|15.32|15.38|15.26|15.1|14.9|15|14.98|14.88|14.78|14.74|14.7|14.26|14.58|14.44|13.92|14.52|14.76|14.6|15|15.48|15.14|14.78|14.44|14.4|14.4|14.48|14.18|13.9|13.68|13.52|13.44|13.4|13.52|13.54|13.74|13.6|13.78|13.92|14.06|14.02|14.02|13.96|13.78|13.5|13.68|13.46|13.34|13.56|13.66|13.86|13.78|||13.68|13.8|13.84|||13.8|13.8|13.5|13.4|13.22|13.12|13.04|13.2|13.28|13.18|13.2|13.3|13.36|13.52|13.42|13.4|13.56|13.38|13.44|13.4|13.4|13.32|13.66|13.48|13.5|13.72|13.5|13.22|13.04|13.22|12.92|12.94|13.2|13.48|12.92|12.84|12.56|12.46|12.4|12.4|12.28|13.18|13.26|13.6|13.44|13.44|13.46|13.88|13.9|13.52|14|14.04|14.24|13.86|13.76|13.94|13.86|13.7|13.68|13.5|13.38|13.46|13.48|13.38|13.26|13.12|13.28|13.14|13.5|13.6|13.52|13.6|13.08|13.4|13.2|13.2|13.06|12.96|12.8|12.8|13|13|12.76|12.86|12.96|12.94|13.02|12.92|13.16|13.18|13.06|13.08|13.2|13.04|13.3|13.16|12.94|13.14|12.94|12.96|13.36|13.8|13.5|13.34|13.88|13.78|13.88|14|13.94|14.12|14.1|14.08|14.06|14.2|14|13.88|13.7|13.68|13.5|13.24|13.08|13.14|13.38|13.38|13.44|13.28|13.32|13.38|13.34|12.98|12.52|12.6|12.58|12.62|12.7|12.54|12.46|11.92|12.16|12.24|12.58|12.64|12.56|12.62|12.52|12.68|12.38|12.62|11.82|11.66|11.48|11.44|11.04|10.72|10.78|10.98|11.3|10.7|10.46|10.68|11.08|11.22|11.44|11.62|11.44
06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|242.5|245|244|245|246.5|247.5|240|236.5|235.5|233|239|243.5|248|251||||252|249|253|250|243|244|234|244|248|249|250|255|249|241|237|235|229|220|217|223|233|233|235|227|234|229|228|240|251|253|247|244|242|234|220|220|219|220|221|220|222|225|224|222|225|229|240|247|246|249|252|237|234|237|244|246|256|255|257|261|260|260|266|||256|259|244|||249|259|260|258|250|254|268|271|269|251|251|243|232|230|225|217|217|215|217|197|185.5|184.5|183.5|181.5|179.5|180|179.5|179|175|175|179.5|175.5|177|173|176|174|172.5|170|163|163|151.5|168|168|179.5|170.5|183|184|190|187|171|180|165.5|159|154.5|150|149|148.5|141.5|138.5|139|139.5|140|136|137|131.5|130.5|132.5|133.5|137|133.5|133|135|132.5|131|129.5|126.5|127|135|130.5|131|136|134|136|133.5|134|130|127|123|120|119.5|118.5|120|119.5|118.5|119|120|120|118|118|113.5|97.6|97.2|97|97|96.2|98.4|98.4|99|97.4|98.6|98.6|96.6|98.8|97.8|97.2|97|97.8|98.4|96|97.8|99.8|98.6|97.6|96|96.2|96.8|95.6|95.2|96.2|96.2|97|96|92|93.6|92.8|93.2|89.6|89.8|92.8|92|96|97.4|95.2||99|98.8|96.8||96.2|98.8|97.2|95.8|89.2|||86.2|87|85|83.4|84|85|84.2|83.8||85.2
06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP|113.6|114|112.6|111.8|114.4|112|113.8|112|111.8|111.2|112.8|113.6|114.8|120|||112.8|108.5|103|104.5|103.5|101|100|103.5|102.5|109|108.5|109.5|111|111|111|111.5|111.5|114.5|112.5|114|113|113.5|117|117.5|113|116.5|114.5|113.5|116.5|117.5|115.5|117|122|118|120.5|118|119|121.5|124.5|121.5|119|123|121.5|116|115.5|115.5|115|116|105|110|111|108.5|108.5|109|103|112.5|104.5|110.5|107|108|109|102|99.4|98.4|||97|96.8|95|||96.4|95.8|94.4|96.6|96.4|95.8|96.8|94.4|95|97.4|95.2|98.4|99|100|98.2|94.2|95.2|94|92.2|89.8|92.2|90|92.4|89.2|88.2|84.8|83|79|80.8|74.8|75|73.6|75.8|76.6|75.6|73.6|72|64|64|64.8|62.8|65|64.4|69|69.4|71|72.6|72.4|72.2|71.8|70.6|72.2|71.8|73|72.6|73.6|73|73|70.4|74.2|73|73|73.8|69.4|73.6|73.4|72.4|74|74.2|74|76.4|75.2|75|75.2|74|73.6|71|73|71.8|73.6|75|70.4|73.6|68.8|69.6|69.2|67.8|66.2|65.6|66|66.6|68.4|68.2|64.8|62.4|62.8|62.6|61.6|60.8|59.4|59.2|58.8|58.8|56.8|55.6|58|56.8|55.8|57|58|57.6|57.6|58|55.6|56|56|56|57.4|57|57.4|58.2|57.4|59.2|56.8|57|56|55|54.8|54.8|56.4|56.6|57|55.8|57.6|57.2|57.2|56|55.6|56.4|55.2|55.6|55|55.4|60|59.2|58|60||55|60|58.4|58.8|58.2|57.8|57|56.2|55.6|54.8|54.8|52|52.6|53|51.4|51|50.2
06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|493.5|501|504|510|501|506|505|507|512|528|536|538|525|527|||511|483|485.5|475.5|466.5|457|444|458|466.5|467.5|455|430|433.5|435|429.5|414|382|370.5|362.5|380.5|395.5|404|398|398|406|417|417|414.5|431|416|416|416|415|420|422|415.5|412|410.5|411|417.5|434|424|424.5|410.5|402.5|401.5|407|393|382.5|387|409|429|429.5|422.5|427.5|416.5|412.5|417|418|420|428.5|437|420.5|401.5||391|398.5|418|||418.5|405.5|396.5|387|388|390|373.5|365|356.5|350|349|356|361|352|359.5|368|380|398|387.5|374|387|406.5|422|422|402|392|395|368.5|360.5|353|338|346|325.5|340.5|338.5|337|339.5|330.5|329|334|326|321|317|337|333.5|337.5|337|336.5|335|331|340|338|343|346.5|351.5|343|364.5|350.5|354.5|330|321|309.5|314.5|320.5|318.5|320.5|334|328|337|362.5|333.5|327.5|331.5|326.5|326|327.5|332.5|328|334|335|311|312|319.5||320|314|314|309.5|318|320|315|307|310|307|305|310|315|303|296|296|301|313.5|304|313|321|320|326|326|344.5|338|335.5|350.5|353.5|364.5|356.5|354|337|325.5|330|328|331|345|342.5|340|339|282|270|267|272|273|280|276|280|274.5|274.5|271|272|271.5|271|268.5|259|199.2|197|197.4|196.2|196.2|191.4|195|198|198.4|205|201.5|210||208|206.5|207|209|210|202|195|199|198.8|204||205.5
06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|1062.5|1100|960|934|945|940|924|935|930|924|924|950|930|925|||924|940|920|1020|1000|1010|1070|1070|1035|1075|1040|1105|1075|1040|1070|1070|1035|1030|980|890|960|880|880|855|855|860|857.5|855|880|880|895|920|970|940|940|950|925|910|940|885|890|840|915|915|935|885|930|940|890|855|840|790|800|800|800|750|655|585|585|585|600|630|650|550||487.5|485|485|||490|480|490|476|480|480|470|465|460|470|470|486|486|486|488|482|488|485|485|497|498|515|460|460|455|455|456|456|460|436|450|468|473|472|495|505|510|510|500|455|455|455|465|460|445|435|435|430|440|440|460|440|430|445|440|440|440|455|460|455|460|425|415|444|438|460|478|480|483|535|515|525|530|540|540|540|542.5|535|550|550|575|565|555||555|550|575|572.5|580|575|565|545|535|550|537.5|560|580|635|635|640|645|610|595|580|575|580|582.5|582.5|577.5|572.5|572.5|535|540|550|585|625|605|580|577.5|570|570|570|560|565|560|565|530|530|527.5|510|510|510|510|510|510|510|510|510|515|485|450|455|445|451|441|419|419|418|415|420|422|432|435||420|450|410|350|350|321|303|323|343|332||332
06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|7.8|7.76|7.51|7.6|7.67|7.65|7.52|7.67|7.7|7.72|7.8|7.8|7.66|7.69|||7.61|7.4|7.47|7.35|7.31|7.2|7.19|7.22|7.36|7.24|7.22|7.06|7.05|6.82|6.6|6.49|6.51|6.52|6.4|6.4|6.18|6.29|6.33|6.2|6.28|6.44|6.27|6.27|6.03|6.09|6.06|6.16|6.15|6.15|6.11|6.25|6.26|6.3|6.3|6.4|6.34|6.33|6.23|6.26|6.3|6.34|6.37|6.41|6.4|6.41|6.4|6.4|6.5|6.55|6.6|6.58|6.44|6.62|6.38|6.4|6.4|6.45|6.23|6.4||6.04|6.05|6.04|6.1||6.4|6.48|6.39|6.21|6.08|6.47|6.3|6.39|6.35|6.44|6.69|6.63|6.5|6.51|6.21|6.17|6.25|6.09|6.23|6.12|6.25|6.1|6.31|6.01|5.96|5.94|5.96|6.04|6.08|5.74|5.8|5.77|5.58|5.65|5.34|5.48|4.775|4.8|4.805|4.84|4.9|4.91|5.04|5.08|5.15|4.9|4.945|4.945|4.895|4.825|4.9|4.99|5.03|5.15|5.17|5.3|5.3|5.4|5.45|5.45|5.65|5.5|5.5|5.46|5.54|5.6|5.5|5.7|5.97|6.14|6.16|6.13|6.18|6.26|6.34|6.34|6.34|6.28|6.3|6.3|6.3|6.3|6.35|6.38|6.39|6.15|6.19|6.14|6.22|6.42|6.64|6.64|6.44|6.45|6.55|6.64|6.29|6.4|6.4|6.58|6.84|6.47|6.07|6.1|5.9|5.9|6.1|6.02|5.9|6|6.1|5.92|5.95|5.8|5.86|5.88|5.88|5.96|6|6|6.12|6.15|6.25|6.4|6.39|6.4|6.11|6.11|6.1|6.12|6.49|6.15|6.38|6.42|6.08|6.1|6.01|6.35|6.08|5.84|5.85|6.1|6.21|6.52|6.6|6.35|6.26|6.3|5.75|5.79|6.41|5.63|5.61|5.81|5.22|5.14|5.16|5.22|5.13|5.13|5.08|5.15|5.1|5.07|5.22|5.23
06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|4.4015|||||4.1489|4.0417||4.2025||4.1722|||||||4.2369|4.0303|4.0188||3.6513|3.9422|4.1451|4.5546||4.2408|4.1829|4.5929||||4.5779|||4.4474|4.524|||4.8072|4.6005|4.6694|4.7842|4.8531|5.3507|5.5421|5.3584|5.588|5.9937||6.0856|6.0664|5.9325|5.9095|5.7794|5.7258||5.8636|5.7488|5.9478|5.6646|5.6952|5.6722|6.0856|6.0822|6.3152|6.3137|6.4515|6.652||6.0396|6.12|5.9074|5.9861|5.7484|5.8865|5.3584|5.1058||4.9718||4.9756|4.968|4.6158|||||4.524|4.3058||||4.547|4.9719||4.8455|4.93|4.7842|4.8991||5.0522|5.2053|5.2662|4.8838|4.6694|||4.5316|4.2982||||||||3.9575|3.9346||4.0341|||3.8274|3.5671||3.4045|3.3796||3.5289||3.8197|3.8427||4.1183|4.1566||||4.6403||4.3097|4.3204|4.3518||4.2446||||4.2867|||4.0341|||||4.3403|4.1719|4.325|||4.5202|||4.3939|4.6021|4.6235|4.5929|4.6158||4.5549|4.5163|4.3326|4.1719||4.2867|4.1783|3.9407||||3.5978|3.7049|3.6896||3.8657|||||3.8274|4.08||3.8274|3.7432|3.7509|4.1719|4.2867|4.2867||3.7279|3.8274||3.9269|3.881|3.7891||3.7202|3.6973||3.3681|3.215|3.1308|3.1078|3.0236|3.0925|3.1779|3.1614|3.0313||3.212|3.1844||3.118|3.0627|3.0619|3.3681|3.0619|3.0619|2.9471||2.5261|||||2.1357|2.0821||2.0285|2.128|2.128|2.0285|2.0745|||2.1816||||2.1204
06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP|21.05|20.7|19.9|20.25|20.5|20.5|20.35|20.45|20.25|20.4|20.85|20.7|20.7|20.9|||21.1|20.9|20.9|20|19.7|19.55|19.65|19.75|19.65|20.2|19.35|19.05|19.75|19.2|19.4|19.5|18.8|18.9|18.45|17.6|18.5|18.6|18.95|19.45|19.05|19.55|19.75|19.2|19.9|21.1|20.4|21.2|22.4|22.4|22.6|22.7|22.7|23|24.2|24|24.1|24|23.7|21.8|20.8|21.2|20.3|22.7|22.6|23.1|24.1|27.8|27.8|26.7|26|27.3|28.2|27|27.7|30.8|34.5|31.9|29.3|29.5||28.8|28|27.6|26.9||25.5|25.5|26.1|27.9|25.1|27.3|25.8|24.3|22.2|21.1|20.7|20.7|20.6|20.6|20.1|20.8|20.6|21|21.2|21.1|20.5|20.3|20.4|20.5|19.25|19.4|19.7|19.95|19.9|20.3|19.1|18.1|18.35|17.3|17.05|17|16.35|16.55|16.45|16.25|16.2|16|16.75|16.85|16.25|16.65|16.95|16.9|16.8|16.4|16.6|16.95|16.95|16.75|16.9|17|16.9|16.6|16.55|16.65|16.8|16.9|16.6|16.2|16.5|16.95|17.15|16.65|16.6|16.3|16.35|16.6|15.9|15.8|15.8|15.8|16|15.65|15.65|15.25|15.7|15.7|15.9|16.45|16.7|16.3|16.65|16.4|16.5|16.5|16.4|16.7|16.7|16.75|16.4|16.5|16.3|16.5|16.55|16.35|16.45|16.5|16.4|16.1|15.45|15.3|16|16.45|16.4|16.3|17|17|16.4|16.15|16|15.7|15.7|15.15|15.4|15|14.85|15.5|15.15|15.4|15.5|15.5|15.2|15.1|14.55|14.6|14.55|14.7|14.75|14.35|14.35|14|13.75|13.65|13.25|13.5|13.65|13.65|13.4|13.85|13.8|14|14.15|13.9|13.55|13.6|13.55|13.4|13.45|13.4|13.15|12.5|12.9|12.85|12.4|12.3|12.5|13.1|13.35|13.05|13.45|13.35
06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|4.97|4.688|4.556|4.56|4.608|4.662|4.556|4.31|4.3|4.15|4.1|4.16|4.366|4.226|||3.982|3.95|3.62|3.57|3.4|3.35|3.37|3.4|3.46|3.4|3.52|3.46|3.53|3.52|3.57|3.73|3.51|3.89|3.73|3.8|3.7|3.91|3.91|4.12|3.88|4.17|4.08|3.96|4.2|4.27|4.24|3.83|4.05|4.3|4.35|4.32|4.37|4.33|4.4|4.15|3.88|3.74|3.69|3.58|3.36|3.24|3.4|3.67|3.5|3.47|3.47|3.31|3|2.83|2.35|2.5|2.55|2.6|2.47|2.35|2.25|2.27|2.17|2.28|||2.1|1.995|2.11|||2.11|1.955|2|2.09|2.31|2.11|2.05|2.09|1.935|1.83|1.83|1.77|1.645|1.465|1.49|1.475|1.475|1.48|1.46|1.42|1.42|1.4|1.385|1.37|1.37|1.395|1.405|1.395|1.38|1.38|1.38|1.41|1.425|1.51|1.465|1.44|1.465|1.375|1.37|1.395|1.31|1.41|1.46|1.435|1.405|1.425|1.37|1.44|1.54|1.46|1.535|1.45|1.37|1.36|1.365|1.325|1.335|1.31|1.345|1.33|1.305|1.305|1.26|1.27|1.29|1.335|1.33|1.3|1.34|1.32|1.325|1.34|1.325|1.305|1.33|1.305|1.3|1.32|1.305|1.34|1.35|1.38|1.32|1.3|1.32|1.29|1.3|1.275|1.26|1.265|1.25|1.28|1.28|1.27|1.29|1.27|1.295|1.295|1.3|1.31|1.33|1.3|1.305|1.25|1.245|1.26|1.275|1.26|1.38|1.38|1.35|1.375|1.415|1.375|1.39|1.365|1.38|1.4|1.37|1.33|1.33|1.4|1.38|1.345|1.42|1.405|1.3|1.34|1.425|1.39|1.395|1.39|1.41|1.405|1.4|1.325|1.32|1.32|1.275|1.235|1.29|1.28|1.33|1.375|1.4|1.335|1.305||1.26|1.27|1.24|1.23|1.235|1.245|1.29|1.2|1.25|1.26|1.225|1.145|1.18|1.19|1.19|1.175|1.16
06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|108.1041|106.4616|111.389|110.6424|113.1808|111.2397|110.1945|108.2534|106.4616|106.4616|107.2082|107.0589|106.6109|106.4616|||104.9684|104.5205|104.3712|103.7739|104.9684|103.1767|101.5342|102.5794|104.8191|105.8643|105.4164|105.5657|108.1041|108.9999|106.9095|108.552|106.6109|107.5068|104.5205|103.7739|103.326|103.0274|103.326|101.6835|99.1452|102.2808|101.8328|100.9369|101.5342|101.8328|98.9958|98.2493|101.9821|100.489|97.9506|98.9958|104.8191|105.2671|106.6109|105.5657|105.5657|106.6109|140.8|140|139|140.2|139.6|140.8|139.2|141.4|141.6|141.6|137.4|138|136.8|139|137|137|135.4|135|131.4||130|126.4|||131|131.4|131.8|||130|133|130.8|131.4|131.2|126.4|127.4|127.6|125.8|124.6|126.6|128.6|126.6|124.8|126.4|125|124.8|122.6|125.4|125|125.6|130.8|121.8|121|120|120.6|121.6|121.8|118.2|120.6|122.6|122|118.4|117.4|122.4|116.4|114.2|110|109.4|108.2|111.6|111.8|110.8|114.6|118.8|128.2|127|130.4|129.4|127|131|128|131.6|133.4|135|133.4|127.4|125|123.8|123.4|122|118.8|116.6|115.6|116|116.8|116.8|116|119|119|118.6|116.4|112.4|113.6|114.4|114.6|112.4|114.2|113.2|114|116|119|122.4|121.6|121|123|122.8|118|110.2|108.2|110.2|112|112|109.2|112|112|112.6|112|109.8|110|110.8|111|110.6|109.2|109|111.2|111|112.8|114.2|118.8|110|110.4|110.2|108|110.4|109.4|107|105|102.6|99.4|101.4|99.2|101|97|99|97.7|100.8|101.2|100.4|103.2|104.6|109.2|109.2||112.4|110|109.8|108|108|106|110|112.8|115.4|117.6|115.4|116.8|111.6|108|108.2|106.6|104.8|104.6|100.6|99.9||101|100.4|101.8|97.9|93.4|96.6|102.4|101.4|102|102.2
06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|5960|5960|5960|6060|6200|6300|6330|6320|6320|6300|6340|6560|6300|6400|||6320|6320|6400|6470|6500|6320|6200|6420|6200|6300|6360|5960|6020|6060|5890|5980|5890|5920|5920|5880|6000|5960|5900|6060|6000|6020|5900|6100|6300|6600|6500|6680|6600|6480|6340|6520|6500|6500|6430|6600|6390|6480|6260|6420|6400|6460|6400|6400|6400|6400|6300|6380|6300|6380|6280|6250|6290|6220|6350|6460|6580|6300|6240|6180||6380|6390|6460|||6340|6240|6050|6020|6180|6300|6440|6300|6300|6140|6000|6060|5940|5800|5880|5780|5680|5740|5900|5500|5500|5500|5440|5440|5440|5580|5300|5350|5400|5300|5260|5400|5500|5450|5400|5400|5200|5300|5100|5400|5250|5300|5300|5200|5180|5280|5320|5280|5260|5220|5200|5200|5160|5100|5100|5040|5000|4990|4970|4970|4970|4860|4940|4900|4990|5040|5000|5040|5100|5180|5180|5180|5050|5020|4900|4800|4950|4900|5160|5100|5260|5450|5500||5320|5470|5520|5440|5560|5480|5380|5220|5000|5000|4970|4970|5000|5040|4990|5040|5020|5000|5030|4990|5100|4900|5090|5100|5060|5140|5200|5240|5000|5210|5340|5080|5080|5150|5150|5150|5300|5260|5260|5260|5280|5180|5120|5050|5010|5090|5070|5000|5000|4710|4690|4960|5120|5050|5110|5200|5070|5090|5080|5000|5160|5150|5400|5460|5680|5600|4895|4750|4550||4340|4450|4650|4755|4755|4815|4600|4900|4675|4675||4495
06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP|55.9855|56.0849|54.3944|54.3944|54.2949|53.6983|53.7977|52.6044|52.4056|52.6044|54.6927|51.7095|51.0134|51.4112|||50.9139|51.0134|51.0134|50.9139|50.7151|50.5162|50.6156|50.2179|50.8145|50.5162|51.3117|50.9139|52.1072|50.9139|49.7206|50.019|49.8201|49.7206|49.8201|49.9195|50.4167|50.3173|50.7151|50.3173|50.019|49.9195|49.7206|49.9195|48.9748|48.8257|48.5274|48.776|48.3782|49.124|48.1793|47.4335|47.2843|47.1849|47.7815|48.3782|50.5162|47.6821|47.8313|48.3285|47.7318|48.0799|48.5274|49.2234|48.5771|49.6212|50.4167|49.9195|49.7206|49.9195|49.2732|50.019|49.5715|50.019|49.2234|50.019|50.5162||53.9966|53.3005|||52.2067|52.3061|51.9084|||53.4994|53.9966|54.1955|55.886|55.886|56.1843|56.4827|57.1787|57.7754|58.7698|58.6704|59.1676|58.6704|60.0625|60.6592|61.6536|62.9463|62.8469|61.8525|60.7586|61.2558|61.8525|62.2503|61.1564|61.6536|61.6536|61.2558|62.0514|62.2503|62.4491|63.1452|61.4547|63.6424|62.648|64.9352|67.4212|62.2503|60.9575|63.1452|66.1285|65.3329|67.5206|66.7251|68.3162|69.0123|66.924|67.7195|68.5151|67.9184|66.924|68.4156|68.7139|68.5151|70.6033|69.0123|67.1229|68.5151|69.8078|68.7139|69.41|69.41|70.7028|69.8078|69.5095|69.6089|70.8022|68.1173|70.305|72.4927|73.5866|71.7966|71.2994|70.0067|68.9128|68.1173|67.6201|66.4268|66.6257|63.3441|63.1452|64.1396|63.3441|63.1452|61.3553|60.2614|63.0458|62.648|60.9575|59.267|58.8693|57.676|57.5765|57.7754|57.4771|57.5765|57.676|57.676|57.3776|57.676|57.0793|56.5821|56.6815|57.4771|56.2838|55.9855|56.4827|56.3832|56.0849|56.2838|57.8748|56.6815|59.5653|59.267|59.9631|58.6704|59.267|58.0737|58.1732|58.0737|58.0737|59.6648|60.8581|58.9687|58.1732|57.7754|57.5765|54.6927|55.3888|55.7866|56.4827|52.7039|52.4056|50.9139||51.5106|51.3117|50.3173|50.2179|51.5106|51.8089|52.0078|51.7095|52.9028|52.505|52.9028|52.8033|53.4994|53.4994|52.9028|52.8033|52.0078|52.505|53.4|54.3944||54.6927|53.2011|53.6983|53.6983|52.505|56.1843|57.1787|57.2782|57.2782|56.5821
06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|13.78|13.66||13.39||13.47|13.53||13.44|13.34|12.59||11.25|||||||11.06|10.88||10.54|10.4|10.4||10.3|10.18|10.44|10.26|10.32||10.5|9.85||9.78|10.16|10.56|||||11.22|||11.38||||11.42||11.36||11.08||10.54|10.08|10.06|9.83||9.68||9.64|9.96||9.9|9.97|10.02|9.74|9.98|9.82|10.16|10.04||10.16||||10.92|10.94|||10.72||||||||||10.12||10.18||||||||||||||||||||8.76|||||||||||||6.67||||||||||7.77||7.56||7.67||||||||||||||6.15||||6|6.1|6.1||5.83|5.14|5.13|5.26|5.25|5.24|||||5.02|5.05|4.61|4.75|||||4.52||4.51||||4.33|||||4.21|||||||||||||||||||||||||||||||3.86||3.74||||||||||||||||||||||4|4.12|||4.13
06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.4605|0.471|0.4645|0.46|0.4705|0.474|0.4665|0.468|0.478|0.492|0.4615|0.466|0.4705|0.473|||0.4715|0.4745|0.479|0.471|0.4695|0.463|0.4605|0.4565|0.463|0.4705|0.483|0.482|0.4825|0.4865|0.489|0.508|0.4935|0.489|0.487|0.489|0.4865|0.484|0.4935|0.4995|0.491|0.5|0.4945|0.49|0.4875|0.489|0.486|0.492|0.5|0.498|0.49|0.49|0.489|0.495|0.476|0.469|0.479|0.4745|0.4685|0.475|0.46|0.464|0.46|0.464|0.453|0.4595|0.469|0.4785|0.4765|0.4815|0.4805|0.486|0.4835|0.489|0.476|0.476|0.465|0.456|0.453|0.4445|||0.44|0.447|0.4495|||0.452|0.453|0.4565|0.475|0.469|0.463|0.467|0.458|0.45|0.4475|0.4565|0.466|0.4645|0.47|0.4605|0.471|0.478|0.4765|0.471|0.4555|0.458|0.4555|0.432|0.43|0.431|0.445|0.43|0.43|0.414|0.4195|0.4165|0.415|0.407|0.4005|0.4135|0.398|0.3925|0.3785|0.374|0.374|0.37|0.384|0.383|0.384|0.3845|0.38|0.38|0.3785|0.3855|0.3715|0.372|0.3725|0.3765|0.378|0.383|0.381|0.386|0.3835|0.3815|0.383|0.391|0.39|0.387|0.386|0.3915|0.388|0.387|0.39|0.393|0.399|0.407|0.4065|0.417|0.417|0.419|0.417|0.4115|0.412|0.403|0.4|0.406|0.394|0.401|0.4025|0.401|0.409|0.406|0.405|0.3915|0.394|0.3995|0.4005|0.39|0.398|0.4|0.3985|0.387|0.3865|0.393|0.395|0.395|0.3815|0.3825|0.384|0.382|0.382|0.3925|0.388|0.383|0.387|0.391|0.3965|0.3975|0.3985|0.398|0.3945|0.389|0.378|0.3875|0.3945|0.396|0.398|0.407|0.409|0.409|0.41|0.416|0.4095|0.406|0.4115|0.4175|0.4185|0.424|0.405|0.4065|0.4045|0.4055|0.397|0.41|0.432|0.44|0.447|0.4435|0.444|0.427|0.411|0.4105|0.4125|0.409|0.403|0.4005|0.393|0.3965|0.4|0.4|0.398|0.397|0.401|0.3785|0.378|0.385|0.4|0.4|0.3995|0.4
06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|21|21|20.6|20.6|21.65|21.9|21.6|22.1|21.4|21.5|21.45|21.75|21.95|21.8|||21.75|21.6|21.55|21.95|22.35|22.35|22.45|22.55|21.9|22.2|22.6|22.4|22|21.45|21.5|22.2|21.8|21.5|21.85|21.4|21.5|22.2|22.2|22.05|21.45|21.8|20.7|20.75|20.6|19.98|19.1|19.78|20|20.15|19.7|20.2|20.35|20.05|19.84|19.8|19.3|19.18|18.76|19|18.42|17.78|18.02|18.06|17.8|18.04|17.94|17.62|17.36|16.64|16.28|16.36|16.26|16.44|16.68|16.56|16.56|16.28|16.4|16.3|||16.5|16.34|16.16|||16.04|15.96|15.78|15.64|15.44|15.5|15.7|15.5|15.56|15.4|15.76|15.3|15.4|15.5|15.3|15.5|15.5|15.5|15.4|15.44|15.5|15.56|15.4|15.4|15.4|15.62|15.5|15.5|15.4|15.4|15.4|15.5|15.74|15.6|15.4|15.44|15.68|14.96|15.2|15.14|15.2|15.42|15.4|15.7|15.5|15.9|16.04|16.12|16.38|16.4|16.78|16.4|16.5|16.82|16.5|16.1|16.3|16.3|16.52|16.96|16.96|16.34|16|15.68|15.16|14.8|15|15.18|15.52|15.62|15.64|15.7|15.58|15.84|16.1|16|16|16|16|16.1|16|15.74|16|15.928|16|16|15.42|15.3|15.15|15.6|15.59|15.628|15.43|15.4|15.062|15|14.17|14.1|14.194|14.398|14.318|14.35|14.08|14.1|14.5|14.938|14.998|15.25|15.104|15.38|15.202|15.452|15.6|15.37|15.3|15.002|15.052|15.13|14.818|14.9|14.95|15.07|15.358|15.37|15.5|14.936|15.036|15.3|15.4|15.15|15.5|15.446|15.19|15.342|15.298|15.086|15.3|15.5|14.376|14.6|14.836|15.198|14.8|14.57|14.296|13.954|14.15|13.96|13.76|14.242|14.14|13.83|13.55|13.31|13.1|13.012|12.928|12.95|12|11.854|11.762|12.174|11.998|11.7|11.77
06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|25.15|25.3|25.5|25.3|26.35|26.1|23.85|23.45|23.25|24|24.2|25|25.85|25.5|||26.6|27.1|28|26.4|25.55|24.8|24.2|24.95|25.1|24.9|24.8|25.65|25.3|24.5|23|22.4|22.55|23.4|21.4|19.98|19.84|19.74|20.3|20.75|20.6|20.55|20.1|20.15|20.6|20.85|20.65|20.75|20.95|21.35|20.55|20.25|20.3|20.2|20.15|19.72|19.84|19.5|19.54|20|19.86|19.66|19.1|18.7|18.54|18.84|19.28|19.48|20.55|20.5|20.35|20.95|21.05|20.4|20.65|20.5|20.7|20.1|20.05|19.86||19.7|19.96|19.88|19.9||20.05|19.6|19.5|19.36|20|19.8|19.62|19.6|19.74|20.1|19.52|22.35|23.1|23.5|23|22.7|23|23.9|22.55|22.5|20.4|20.1|19.86|19.14|18.8|18.94|18.9|18.18|18.7|19|18.62|18.14|17.52|17.9|17.3|17.3|17.32|17.08|16.4|15.58|15.26|16.42|16.66|16.9|16.92|16.58|16.76|16.7|17|16.66|16.96|17.26|17.5|17.7|18.18|17.5|17.24|17.7|17.72|17.32|17.44|17.36|16.96|16.92|16.54|16.86|17.08|17.06|17.1|17.32|17.62|17.9|17.66|18.04|17.88|18|17.66|17.86|17.34|16.78|17.16|17.02|17.02|17.12|17.06|17.06|17.4|17.76|17.4|17.04|17.04|17.28|18.12|17.52|17.66|17.78|17.6|17.66|17.9|17.88|17.5|17.6|17.94|17.52|17.12|17.16|17.26|17.8|17.54|17.82|18.1|18.16|18.88|18.48|18.36|18.32|18.78|18.48|18.7|18.5|18.86|18.88|19.7|18.94|18.52|18.64|18.16|18.2|18.98|19.2|19.42|19.4|19.56|19.74|19.64|21.35|21.5|21.5|21.1|21.3|20.9|21.45|21.8|22.35|22.55|22|22.5|22.4|22.5|23.55|22.75|20.6|21.2|21.4|20.7|20.85|21.9|21.2|21.75|20.55|20.7|21.95|22.5|22.7|23|22.55
06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|49.2501|53.9168|49.0834|48.0001|48.3334|48.4168|47.4168|44.6668|44.4168|44.9168|45.0001|44.5001|44.3334|44.3334|||45.0001|45.0001|44.9334|45.1334|45.2001|45.0668|44.8668|45.4334|45.7001|46.8668|46.1334|45.7334|45.3668|44.8001|44.4668|45.2334|44.2668|43.0001|44.0001|44.1668|45.1001|46.7668|47.7668|47.2334|44.4668|42.3334|40.5334|39.6667|39.6667|39.6667|39.0001|39.5001|39.7334|39.7334|39.5667|39.5667|39.6667|39.4667|39.8334|39.8334|40.0001|41.0001|41.3334|40.6667|40.5001|41.2001|41.3334|41.9001|41.6001|42.9668|42.1668|43.0001|43.3334|43.5334|43.8001|44.3668|44.6668|45.9001|44.0668|44.8334|45.8668||46.4668|45.9334|||44.4334|45.7668|46.0668|||43.5001|42.0667|42.1001|41.9668|42.5001|41.2001|41.5667|41.6668|42.5001|41.9334|41.0001|41.0001|41.0001|42.6668|44.0001|45.1668|43.9334|44.5334|41.4334|41.8001|41.6668|40.6667|41.5001|41.1001|41.6001|39.6334|40.3334|41.4668|41.6668|40.8001|41.2334|40.0001|38.8667|39.4667|39.5001|38.6001|36.6667|35.6334|35.8667|36.0667|35.5001|39.8667|40.3001|41.1334|41.3001|41.0001|39.5001|38.7667|39.4667|40.4334|40.9001|41.8334|41.6668|41.9334|39.7667|38.9334|40.1334|41.1334|44.8668|39.1667|39.5334|38.6001|38.6667|37.9667|38.6001|37.7667|37.9334|38.7667|40.2334|41.4001|39.4334|38.3334|38.6667|38.9667|38.5667|39.2001|39.0001|38.3001|37.0001|38.7001|39.4001|38.3334|40.0001|39.7001|41.6668|42.0001|43.3668|45.0001|45.6668|45.4334|45.5001|45.5001|46.3334|46.2668|46.2668|46.1001|46.4334|45.5001|47.5001|48.6668|49.7668|49.4001|48.6668|49.1001|48.7001|49.4334|49.0334|49.9334|50.7001|51.1668|50.8668|50.7001|52.1001|49.1668|48.1668|48.3001|47.5001|48.3334|47.4668|46.5334|46.5334|46.6668|47.0001|45.1334|43.2668|41.4668|41.9001|43.1334|43.2001|43.2668|43.3334|43.3334|43.1334||42.7668|39.8001|36.6667|35.3001|35.0334|36.2667|35.9001|35.3667|35.7667|38.4001|38.5001|38.8667|39.6334|39.6667|39.3001|38.7667|37.1667|36.7334|36.2001|37.1667||37.3334|36.2001|34.7334|35.1001|35.4334|35.6334|35.2001|35.1667|33.5001|34.1667
06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|3.73|3.63|3.42|3.42|3.56|3.64|3.65|3.61|3.58|3.51|3.49|3.52|3.43|3.52|||3.54|3.53|3.55|3.58|3.62|3.63|3.6|3.67|3.7|3.78|3.83|3.78|3.77|3.77|3.77|3.77|3.88|3.81|3.56|3.46|3.49|3.42|3.36|3.49|3.44|3.47|3.39|3.43|3.42|3.36|3.42|3.53|3.44|3.44|3.32|3.35|3.4|3.37|3.44|3.48|3.49|3.43|3.35|3.35|3.28|3.2|3.17|3.22|3.28|3.29|3.36|3.27|3.24|3.22|3.22|3.22|3.1|3.15|3.05|3.06|3.11|3.15|2.92|2.91||2.91||2.96|||2.89|2.91|2.91|2.84|2.89|2.94|3.05|3.05|3.03|||3.14|3.15|3.08|3.16|3.17|2.98|3.02|3.01|3.04|3.02|3.13|3.09|2.92|3.08|3.02|3.05|3|2.97|2.66|2.55|2.6|2.57|2.44|2.23|2.29|2.22|2.31|2.27|2.24|2.34|2.34|2.4|2.47|2.67|2.49|2.19|2.17|2.17|2.17|2.15|2.17|2.17|2.25|2.37|2.43|2.33|2.33|2.35|2.19|2.23|2.27|2.2|2.24|2.18|2.21|2.21|2.25|2.28|2.43|2.54|2.54|2.56|2.57|2.46|2.42|2.39|2.43|2.38|2.32|2.25|2.18|2.21||2.29|2.34|2.32|2.34|2.35|2.32|2.36|2.38|2.35|2.42|2.44|2.45|2.5|2.47|2.36|2.27|2.39|2.52|2.4|2.31|2.33|2.36|2.39|2.37|2.34|2.47|2.46|2.46|2.53|2.49|2.53|2.58|2.54|2.54|2.5|2.5|2.49|2.47|2.46|2.46|2.41|2.35|2.36|2.33|2.29|2.28|2.31|2.31|2.36|2.37|2.44|2.45|2.48|2.46|2.52|2.53|2.53|2.69|2.79|2.75|2.7|2.65|2.5|2.46|2.39|2.38|2.42|2.41|2.29||2.18|2.22|2.12|2.19|2.36||2.3|2.37|2.51|2.46||2.4
06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|2470|2400|2290|2220|2290|2300|2240|2140|2090|2070|2050|2050|2030|2050|||2100|2030|2025|2110|2050|2050|1990|2030|2060|1960|2060|2080|2020|2040|2040|2030|2030|2050|2030|2060|2000|1890|1890|1890|1890|1860|1820|1895|2000|2025|2040|2050|2090|2075|2060|2150|2090|2080|2080|2150|2100|2100|2100|1965|2000|2030|2085|2140|2110|2220|2220|2250|2215|2170|2300|2240|2135|2100|2025|2050|1995|1950|2000|2025||2110|2030|2040|||2010|1890|1875|1765|2030|1850|1810|1860|1865|1775|1835|1775|1760|1770|1800|1780|1800|1810|1700|1810|1890|2050|2230|2100|2125|2085|2000|2040|2040|2040|2050|2075|2100|2055|2040|2150|2050|1995|1975|1980|2045|2050|2040|2150|2150|2120|2180|2140|2140|2125|2150|2100|2125|2140|2060|2055|2020|1925|1925|1892.5|1890|1855|1870|1870|1870|1850|1835|1835|1820|1885|1920|1925|1910|1885|1885|1880|1875|1825|1825|1800|1815|1825|1825||1900|1740|1740|1740|1750|1715|1735|1735|1735|1735|1735|1735|1745|1745|1710|1690|1710|1720|1675|1675|1720|1745|1805|1810|1800|1835|1800|1800|1775|1760|1740|1740|1740|1740|1730|1745|1740|1750|1750|1735|1725|1740|1650|1635|1645|1630|1630|1645|1575|1675|1600|1655|1662.5|1710|1680|1740|1715|1835|1905|1930|1790|1725|1815|1775|1720|1695|1725|1630|1580||1630|1585|1600|1560|1595|1525|1470|1625|1655|1675||1700
06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|53.3|52.9|52|53.2|53.6|54.4|53.7|52|52.8|54.3|52.9|53|51.8|50.6|||50.7|50.3|49.9|49.3|49.35|46.6|46.05|45.75|46.1|46.4|46.15|45.35|45.85|46.05|47.05|46.5|46.1|46|45|44.65|45.45|46.25|46.8|47.05|46.5|46.25|47|48.9|52.1|52|52|51.8|51.8|51.6|50.6|51.2|51.5|51.6|51.5|50.7|51.4|51.3|50.5|50.5|50.5|49.8|49.7|49.7|48.5|49.1|49.2|47.15|47.25|46.7|46.7|47|47.2|46.4|45.6|46.55|46.1||45.2|46.25|||45.5|46.1|46|||44.4|44.25|43.85|44.1|44.55|43.5|43|42.75|43.4|44.3|46.75|46|44.6|44|43.7|43.05|43.2|44|43.35|42.7|43.85|43.9|44.35|43.8|43.8|44.05|44|43.65|43.3|43.75|43.7|43.25|44|43.6|42.9|43.4|42.55|42.45|40.25|40.6|40.25|42.3|41.45|42.7|42.95|41.6|43.05|43.1|42.9|43.45|43.85|42.7|43.35|43|43.8|43.6|42.8|43.2|42|42.8|43.55|42.95|43.05|42.45|42.2|42.6|42.55|43.15|44.75|44.55|44.55|42.65|42.4|43|43|42.35|41.85|42.2|40.8|41|41.3|42.3|42.45|44.45|46.55|46.2|46.3|46.35|45.45|45.35|45.45|45.9|46.35|43.3|41.55|39.45|37.55|37.4|36.1|35.9|34.25|34.65|35.05|34.45|34.45|34.55|34.25|34.05|35.3|35.45|35.2|35.15|35.45|34.85|34.4|34.4|34.35|35.1|35|34.3|33.9|34.05|34.7|33.95|34.15|34.25|34.45|34.4|34.4|34.75|35.1|35.35|35.85||36.45|36.6|36.8|36.55|36.3|36.25|38|38.95|40.15|39.6|37.9|36.8|35.9|35.1|34.85|36.6|37.2|36.3|35.2|34.75||35|34.65|33.7|32.7|32.55|33.35|34.7|34.45|35.8|35.6
06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|232.5|235.5|238|227.5|240|233.5|230|229.5|231|225|232|229.5|225.5|219.5||||211|210|208|210.5|209|210|208.5|209|192.6|189.8|186.6|192.6|189.8|194.4|198|190.6|190.8|184.2|180.2|188.2|201|205|209|210|220|208.5|204|217|224.5|223.5|232.5|238.5|239.5|231|228|222|221|223.5|212.5|212|218|224|217.5|200|200|199.2|200|208|222|223.5|231|232.5|238|230.5|243.5|221.5|231.5|242|244|228.5|214.5|201|191.6|||190|192.2|190.8|||178.8|182.8|178.2|182.6|185|181.8|177.2|181.8|184|181.2|189.8|191|183|173.8|167.2|172.4|173.8|167|159.8|156|149.2|148.4|151.8|147.6|141|141.4|142|142.6|139|140.2|138.4|138.8|143.8|137|142.8|135|129.8|125.6|126.6|127.2|122|132.4|130|142.2|138.8|146.4|147.4|138.8|140|134.2|143.8|143|134.8|124.4|121.6|120.4|119.2|120.2|119.4|120.2|120.4|118.2|125.8|123|122|123.8|121.2|120.6|129.8|128.6|125.6|131.6|133.8|129|131.4|133|130.4|132.4|128.4|134.4|140.6|141.4|147.8|149.8|142.2|146.6|148|153.6|145|154|148|138|134.2|125.2|127|112.8|106|102.4|99.5|98|97.5|96.1|96.4|92|90.4|91.5|85.9|87|88.7|90.2|90.9|90.9|90.4|91.2|91.5|91.1|90.5|91.5|91.4|91.5|91.1|91.2|91.1|92.7|92.5|90.2|91.1|90.9|92.3|92.5|94.3|92.3|93|93|92.8|93.3|92|89.5|90.9|92.7|94.1|91.7|91||90|91.8|91.8||90.8|91.7|89.4|103.2|100.8|||97.4|99.1|100.4|97.5|97.2|99.4|90.3|89.3||90.9
06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|59.6|58.4|57.1|55.4|58.6|59.5|61|60.6|64.7|63|62|61.6|61.5|60|||61.4|58.7|59.9|61.4|56.45|61.6|72.6|71.05|72.2|72.65|73.3|73|73.3|74.75|73.6|73.95|71|72|71.45|68.55|70.95|74|75|74.9|73.4|73.15|73.95|76.7|77.55|78.55|77.1|80.5|81.5|81.8|81.7|78.85|77|80.15|79.8|77.9|78.85|80.1|79.6|78.7|79.3|80.1|81.45|84.35|85.05|86.75|88.3|85|75.7|76.25|76.65|78.4|78.1|76|74.5|74|74.65|74.45|74.7|73.4||73.45|72.7|73.5|||72|73.3|71.9|71.3|71.5|72|71|70.35|68.2|70.75|72|73.45|70.15|71.35|70.35|72.8|71.45|69.4|67.75|65.4|63.6|62.9|63|60.4|60.3|60.8|61.5|61|61.95|59|59.2|57.8|58|60.25|60.05|60.3|57.9|56.2|55.5|54.8|53.75|52.2|51.8|54|54.7|54.9|54.8|56.4|55.3|54.9|56.2|57.8|57.8|58.8|58.35|57.5|54.35|54|54.8|52.5|52.35|51|51.2|51.9|50.75|52.95|54.05|52.8|53.85|55.1|54.8|53.2|53.8|54|54|56.2|57.05|57.5|61.5|59.2|64.4|64.4|61.05||61.85|55.75|57.5|57.65|57.75|56|55.6|57.75|59.1|61|61.15|63.9|64.45|61.8|61.55|61.4|60.45|56.35|54|53|52.5|51.5|51|51.1|49.9|50.4|50.4|48.26|49.56|51.5|47.42|45|47|44.66|46.42|44.56|47.48|49.4|50.15|51.6|49.86|50.1|50.75|51.05|50.2|51.35|52.2|54.8|52.9|51.95|53.1|55.1|54.9|56.55|57.3|48.56|39.48|43.4|44.34|45.6|45.18|41.58|41.32|40.2|38.24|37.54|39.04|40|38.34||37.66|35.98|36.44|35.5|36.6|36.28|35.26|36.16|36.88|37.34||37.3
06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|93.3|94.2|92.6|90.2|89.1|91.2|89.8|88.5|89.5|88.6|90.2|88.3|87.9|91.5|||92|91|89|88.9|90.15|88.8|90.7|93|94.65|94.3|94.35|93.8|95.55|95.4|93|95.3|93|94|93.5|91.4|92.7|94.45|94.85|94.8|94|92.9|92.75|94.5|96.65|97.7|97.7|98.6|98.7|99.4|99.5|99.2|96.9|98.4|98|98.5|99.8|100.5|99.9|99.85|102.4|91|91.85|92.25|93.3|93|95.4|96.05|98|98.9|100.3|102.5|100.1|100|100.7|95|93.85||93.5|94.85|||95.4|93|93.45|||93|90.6|90.5|91.65|93.35|93.6|94.3|95.2|95.2|96.45|95.5|96.9|94.2|95.5|96.2|95|97.15|94.55|92.3|91.5|90.7|92.5|93.3|93.3|92.9|93.4|92.95|93.75|92.1|92.3|91|89.35|90.2|116.9|123|123.1|90.85|89.05|89.95|86.4|86.25|87.5|88.4|89.3|89.75|86.8|86.4|87|88.75|89.4|88.45|87.2|87.25|88.65|87.75|85.2|86.4|86.3|88|88.8|88.95|86.8|84.05|83.7|83.55|85.4|85.5|86.4|87.7|87.55|87.1|88.45|87.85|88|87.6|87|87.6|89.45|87|89.1|90|90.25|91|89.65|90.05|90.8|91.35|89.95|90|90.8|90|90.1|89|89.8|92.75|92|91.85|94.25|94|87.6|88|88.25|88.8|89|88.05|88.65|91.1|89.65|87.3|88.85|88.2|86.95|88|91.2|88|88|81|80.8|80.55|74.8|75.85|74.8|75.5|74.4|74.4|74.65|73.35|73.25|73.6|74.15|75.4|76|72.3||73.15|73.05|72.05|70.7|69|70.6|73.4|74.9|76.1|78.4|76.65|76.45|77|76.85|75|72.5|70|71.65|71.9|71.4||72|72.6|71|66.75|67|67.9|68|69.85|69.15|67.5
06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|4.09|4.03|4.01|4|4.12|3.93|3.84|3.83|3.81|3.8|3.93|3.95|3.99|3.99|||4.16|4.31|4.4|4.24|4.17|4.12|4.06|3.9|3.93|4|4.03|3.96|4.01|4.07|4|4|3.95|4.1|3.92|3.9|4.04|4.1|4.26|4.33|4.27|4.22|4.33|4.06|4.12|4.14|3.93|3.97|4.02|3.88|3.92|3.82|3.74|3.74|3.58|3.45|3.43|3.39|3.33|3.31|3.29|3.33|3.22|3.32|3.38|3.48|3.59|3.54|3.55|3.55|3.47|3.54|3.6|3.56|3.48|3.56|3.73|3.4|3.33|3.43||3.41|3.45|3.42|||3.31|3.33|3.34|3.24|3.31|3.26|3.34|3.34|3.23|3.23|3.37|3.34|3.23|3.23|3.19|3.14|3.17|2.98|2.9|2.93|2.87|2.89|2.87|2.79|2.89|2.77|2.85|2.72|2.61|2.62|2.26|2.23|2.25|2.17|2.05|2.05|1.95|1.95|1.91|1.91|1.96|1.85|2.02|2.02|2.1|2.07|2.08|2.13|2.18|2.16|2.17|2.24|2.24|2.3|2.29|2.32|2.25|2.28|2.26|2.19|2.24|2.21|2.07|2.15|2.39|2.43|2.46|2.45|2.43|2.64|2.62|2.6|2.55|2.51|2.56|2.58|2.71|2.77|2.8|2.7|2.74|2.77|2.71||2.68|2.7|2.69|2.72|2.75|2.68|2.69|2.77|2.74|2.73|2.67|2.69|2.69|2.64|2.57|2.52|2.55|2.6|2.5|2.49|2.56|2.69|2.76|2.8|2.86|3.05|3.1|3.09|3.16|3.11|3.03|2.96|3.01|2.92|2.9|2.84|2.78|2.82|2.85|2.94|2.88|2.93|2.88|2.9|2.85|2.83|2.81|2.89|2.91|2.88|2.97|2.98|3.02|2.93|2.82|2.79|2.8|2.87|2.94|3.1|3.07|3.08|3.03|2.82|2.81|2.79|2.75|2.83|2.73||2.64|2.63|2.59|2.6|2.78|2.81|2.71|2.81|2.83|2.71||2.71
06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP|290|288|292|289|292.5|288|287.5|290|291.5|290|292.5|292|292.5|295|||285.5|286.5|285|285|288|286|283|280|289|280|279|269|272|269.5|259|254|243.5|250|247|191.5|193|195|198|195.5|195|197.5|197.5|201.5|203|200|198|202.5|200|205|202|204|201|204|196|195|194.5|194.5|194|185|190|192.5|195|196|205|198|200.5|201.5|200|204|195|191|190|190|190|195.5|190|193|190|192||187|182|185|||186|177.5|180|168|171|172.5|170|175.5|180|176.5|178.5|183|183.5|184|187.5|188.5|190.5|194|185|186.5|189|197|189|189|174|170|171.5|175.5|176.5|174.5|173.5|160.5|162.5|163|160.5|160.5|162.5|165.5|168|168|160.5|152.5|156.5|152.5|157.5|157|161.5|163|163|164|161|166.5|164|164|171|175.5|166|157.5|160.5|161.5|165|167|167.5|160.5|166.5|170|171|178|168|178|182.5|183|186|197.5|180|182.5|183.5|185|191.5|185|193|200|197||196|197.5|193.5|194.5|195|190.5|193|195|198.5|203.5|201|194|197|195.5|199|198|198|198|201.5|196.5|197.5|197.5|201.5|204|207.5|208.5|213|217.5|220|196.5|200|199|201|200|198|199|203|208.5|212.5|221.5|225|214|204|198|213|215|204.5|205|196|198|197|192.5|190|190|181|181|180|177.5|177.5|181.5|190|193|193|197|193.5|197|199|188|193.5||196.5|206|207.5|197|190|179.5|177|186.5|182.5|178||167.5
06076|942376|/equities/saga|MSCI_EU_SMALLCAP|369.8|375.6|360|357.4|376|376.6|380|393.4|380.8|389|377|385.6|388.2|348.6|||338.6|340|342.4|329.2|346.2|335.8|341.8|323.8|346.4|369|374.8|369|377|378.8|381.8|380|391.6|398.4|406|400.6|399.8|402|383|390|377.8|375|377|340|301.2|298.6|286.2|290.4|288.8|290.4|266.2|265.2|278.8|289.4|289.2|297.6|280.8|280|253.4|249.6|246.8|258.6|267.4|265.8|277.8|294.2|311.6|291.8|291|275|270|257.6|239.6|245|231.2|243|247.4|255.2|240.6|230||253|256.8|255.4|||247.2|238.6|236|221.2|237.2|244|246.8|241.6|234|240.6|246|254.8|263|272.6|281.2|281.4|262|258.6|247.4|264.4|273.4|282.4|292.8|290|276.8|280.2|288|215|205|185.2|183.5|194.3|198.3|163.5|134.5|135.4|135.1|136|138.7|138|135.1|133.1|138.7|143.5|145.8|136.7|129.5|131.1|120.56|127.64|130.48|136.74|142.08|153.9|157.8|161.7|160.95|164.7|169.35|169.5|191.1|187.5|186|181.5|179.1|174|174|178.5|186|203.1|189.6|203.7|210.15|228.45|218.1|218.5704|218.9802|216.2481|222.532|225.2641|222.6686|245.8917|245.3453||185.9214|189.3366|183.0527|181.9599|189.2|203.8169|197.6696|194.9375|189.6098|194.5277|201.358|205.3196|206.2758|210.6472|204.9098|203.5437|204.9098|209.0079|210.7838|206.549|206.2758|208.3249|208.3249|210.9204|207.9151|222.6686|220.3463|225.1275|231.548|221.3025|224.0347|225.9472|221.3025|211.7401|206.4124|214.199|217.3409|222.6686|228.8159|239.3346|222.6686|228.1329|216.9311|210.7838|231.1382|227.04|220.0731|234.9632|246.4381|249.8533|252.039|263.6505|273.213|283.5951|273.4862|281.9558|267.0657|301.0807|329.2217|335.7788|316.1074|302.1736|299.9879|272.53|267.7487|283.5951|300.5343|304.0861|239.0614||222.8052|227.5864|228.1329|215.2918|219.6633|203.4071|208.5981|209.0079|223.6248|223.7614||218.5704
06077|26385|/equities/basware|MSCI_EU_SMALLCAP|40.5|40.15|38.2|37|39.05|39|38.8|38.05|38|37.45|37.75|38.85|36.55|36.8|||36.55|36.65|36.55|37.25|37.5|37.6|37.1|37.75|37.6|37.25|36.8|36.95|37.15|36.5|36.4|36.6|35.85|35.8|34.35|33.7|34.7|35.25|35.5|35.1|34.45|34.9|34.65|35.7|36.7|36.45|35.7|36.2|37.55|37.55|38.15|38|37.5|39.2|40|38.3|40.05|42.3|42.8|42.8|39.15|40.3|40.5|40.9|40.65|42.05|40.85|41.4|41.35|41.5|41.95|42|41.75|41.35|41.2|43.5|42.95||43.45|42.7|||42|42.35|41.25|||40.4|40.5|40.4|40.5|39.75|39.9|39.85|40.2|40.5|39.95|40|39.8|38.6|38.1|38.2|38.55|39|38.5|38.4|37.95|38.05|38.7|38.3|39.05|39|38.95|37.9|38.75|38.75|39.2|38.8|39.4|39.95|39.35|39.55|38.9|37.5|37.15|37.1|37.15|36.4|37.8|38.05|38.35|39.05|39.9|40.15|40.5|39.4|38.8|38.4|38.35|37.5|37.5|37.35|36.75|36.75|37.3|36.65|37.05|37.9|38.25|38.6|37.1|37.25|37|36.5|36.45|37.25|36.75|36.5|37.1|37.35|37.25|37.5|36.95|36.9|38|35.3|35.9|38|37.5|36.5|36.45|36.35|36.15|35.8|35|34.65|34.9|34.75|34.2|34.65|33.85|34.8|34.8|34.1|34.6|34.4|34.4|34.5|34.55|35|35|34|34.5|34.45|34.8|35|35.5|35.1|35.85|35.6|35.75|34.4|31|30.55|31.1|30.85|31.1|30.9|30.7|31.05|30.9|30.5|30.35|29.85|29.35|29.2|28.6|29.2|29.4|28||28.65|28.75|27.6|27.95|27.8|28.55|29.65|30|30.15|31.75|31.95|31.15|31.6|30.8|30.5|30.65|31.3|31|30.05|29||29.3|29.85|29.2|28.65|26.9|26.4|25.85|25.2|24.95|24.7
06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|60.35|59.6|58.4|59.75|58.8|56|54|53|53.45|54.15|55.4|56.3|56.1|58.15||||58.6|60|56.7|55.4|52|53.65|53|55.3|54.85|54.45|52.35|51.8|52.2|50.65|51.4|48.36|48.38|47.9|45.98|45.54|48.92|48.8|50.9|51.5|54|55|53.1|53.15|53.1|55.1|57.3|60.1|60.1|57.15|58.8|58.55|58.8|59.55|57.35|57|58.65|56.95|57.55|56.3|54.55|54.5|55.5|54.2|59.65|60.65|59.6|60.55|60.55|60.75|62.2|63.85|67.25|66.95|66.75|65.5|63.4|64.9|61.8|||59|59|59.4|||60.15|58.9|58|61.4|60.4|57.65|60|63|61.25|62|58.9|57.85|58.3|57|55|54.25|55.7|56.85|59.15|56.4|54.45|53.3|50.05|47.72|47.54|46|47.8|46.54|45.04|43.92|45.68|43.32|42.58|40.18|41.26|42.64|42.66|42.46|41.5|41.64|40.1|42.92|42.62|44.72|43.6|43.56|43.84|45.54|45.5|45.1|47.66|44.6|43.84|41.7|40.64|39.72|40.68|40.6|39.16|38.38|38.72|37.46|37.66|36.26|36.16|35.72|37.1|37.8|38.86|39.08|38.04|39.8|39.96|39|37.38|36.32|35.72|36.88|36.28|36.72|38.2|39.64|40.76|40.66|38.38|40.16|39.68|36.22|36.2|35.62|36.04|37|37.72|37.7|38.28|37.9|37.72|36.74|36.34|36.8|37.5|36.84|36|37.26|37.18|38.24|39.2|37.22|36.44|36.6|35.04|35.06|34.44|35.08|33.56|32.28|31.8|31.08|31|31.26|31.1|31.62|30.64|30.68|31.6|29.7|29.98|28.24|28.3|27.54|28.28|28.28|28.06|28.38|28.86|29.52|30.74|28.7|29.7|30.2|31|31.26|31.94|32.1|30.68|31.62|33.18||32.28|32.34|31.98|32.34|33.48|32.16||33.7|30.64|31.74|31.12|30.2|31.58|32.94|34.04|35|32.72
06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|0.753|0.757|0.733|0.753|0.777|0.8|0.777|0.79|0.775|0.777|0.77|0.77|0.767|0.779|||0.778|0.777|0.779|0.79|0.773|0.752|0.755|0.76|0.772|0.8|0.818|0.805|0.805|0.79|0.787|0.804|0.802|0.82|0.821|0.831|0.857|0.844|0.843|0.844|0.79|0.805|0.773|0.796|0.824|0.751|0.758|0.785|0.818|0.83|0.805|0.802|0.83|0.829|0.819|0.767|0.743|0.731|0.738|0.73|0.722|0.75|0.725|0.73|0.725|0.759|0.76|0.78|0.809|0.809|0.816|0.838|0.834|0.844|0.837|0.85|0.85|0.829|0.811|0.797||0.8|0.821|0.82|0.828||0.83|0.819|0.798|0.797|0.816|0.83|0.82|0.847|0.826|0.835|0.85|0.88|0.903|0.926|0.924|0.894|0.884|0.815|0.809|0.845|0.88|0.878|0.863|0.829|0.824|0.825|0.823|0.823|0.823|0.795|0.793|0.758|0.759|0.725|0.679|0.7|0.672|0.679|0.662|0.665|0.668|0.644|0.64|0.663|0.683|0.67|0.67|0.703|0.695|0.693|0.69|0.697|0.695|0.731|0.741|0.736|0.711|0.755|0.713|0.69|0.7|0.7|0.697|0.713|0.713|0.708|0.732|0.749|0.78|0.83|0.828|0.823|0.831|0.805|0.766|0.758|0.746|0.743|0.74|0.704|0.698|0.68|0.697|0.695|0.724|0.739|0.737|0.731|0.749|0.731|0.751|0.756|0.752|0.758|0.767|0.788|0.784|0.78|0.747|0.731|0.739|0.732|0.74|0.74|0.697|0.675|0.718|0.709|0.704|0.722|0.724|0.729|0.751|0.728|0.721|0.711|0.715|0.709|0.73|0.74|0.765|0.785|0.791|0.797|0.773|0.799|0.769|0.748|0.767|0.774|0.755|0.813|0.817|0.832|0.895|0.9|0.922|0.966|0.925|0.944|0.92|0.945|0.976|1.026|1|0.948|0.882|0.807|0.763|0.797|0.808|0.759|0.728|0.72|0.711|0.71|0.704|0.729|0.727|0.702|0.7|0.729|0.729|0.741|0.747|0.72
06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|39.45||39.3|39.6|38.3|38.25|37.9|37.95|37.5|37.3|37.9|38.2|38.3||||||||||||34.35|||||28.85|26.7||26.65|26.55|||||||||||||26||||||||||||26.05|25.9||25.2||25.55||||||25.55|25.15|25.65|25.85|26.2|26|||25||24.3|||24.85|||||24.9|||||24.4||||||||24.4||||23.75||||||23.25|21.78|21.45||||21.45|19.95||||||22.2|22|22|21.2|21.95|22||||||22.75|22.6||22.85|22|21.85|21.85|21.8|20.7|20.65|20.6||18.12|||||16.06||16|||||||||17.52||||17.35|17.51|||||||||16.58|16.48|||17.58|||18|17.5|||16.8|||||||||||||||||||||||||||||||||||||||11.14||11.66|||||||||||||||||||||||
06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|380|385|383|381|388|390|390|389|386|386|390|386|391|390|||377|377|390|379.5|366.5|378.5|370|376|375|375.5|376|382.5|384|388|380|385|374|383|376|369|360|355|348|335|332|341|337.5|351|350|350|350|350|346.5|350|343.5|355|350|345|332|337|328|328.5|325|320|330|323|333|322.5|321|337|325|331|325.5|330.5|335|325.5|331|336.5|323.5|333|330|329|331|325||338.5|320|342|||336.5|330|326|308.5|333|340|331|329.5|333.5|339|347.5|350|341.5|344|358|340|340|342|345|334.5|337|334|345|340|330|331|330|316|324|299|299|297|295|305|286.5|293|293|295|294|298|296|297|294|295|296|292|292|297|298|292|291|295.5|294.5|294|297|300|290|294|300|300|300|296|300|295|293|293|294|292.5|300|297|297.75|293.5|300|290|295|296|290|296.5|296|296.5|292|294|294.5||293|294|296|297|300|299.5|290|298.5|302|296.5|292|299|305|305|296.75|300|293.5|305|282|283|285|280|288|292|300|298|305|305|306|310|305|305|305|305|311.5|304|302.5|310|311|307|313.5|312|312|317|315|311|306|309.5|311.5|312|310|306|311|296.5|303|304|306|311|311|311|311|311|311|312|300|303.5|299|298|296||303|294|287|288|290.5|281.5|275|275|274|273.5||273.5
06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|27.42|27.2|26.46|27.22|27.88|28.14|27.1|26.94|26.78|26.72|27.72|27.92|27.96|27.8||||27.85|27.9|28.25|27.95|27.45|27.7|27.3|28.4|27.85|27.65|27.9||28.15|26.75|25.8|25.75|25.5||25.5|24.9||24.4|24.3|24|24.7|||23.9|23.35|22.85|23.6||||22.9|23.2|||||||21.7|21.35|||22.7||23.9|24.75||24||||23.7|24|22.95||23.95||22.6|23.2|||23|22.5||||||||23.25|22.95|22.2|22.25|21.9|21.9|21.9||22.65||||||22.6|22.85|||22.7|21.8|22|21.74|21.8|21.8|21.2|20.25|20.95||20.05||18.52|||17.88||17.42|||17.06|18.02|16.98|16.88||15.24|15.38|||15.2|||14.3||||||14.28||13.73||13.64||13.8|14.16||||14.82||14.46|||14.42|||||||||15.58|||16.24|||13.78||13.1|||13.04|||12.74||||13.5|||||13.06||13.08|||12.92|13.18||||||12.92|||13.42|||12.5|||12.7|13.06|13.34|12.92|13.28||||||14.26|||||||14.42|||15.02||||14.34||13.58|14.48||||||13.19||
06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|29.2|28.5|26.35|26.5|25.55|25.65|25.9|25.9|25.6|25.7|26.05|25.95|26|25.75|||26.1|25.8|25.4|25.6|25.2|24|25|25.2|25.6|26|25.8|26.2|25.8|26|25.2|25.4|25.6|26.4|26.8|25.8|25.6|27|26.8|27|27.2|27.2|27|27.2|28.2|29|27.2|28.2|29.2|28.8|28.2|28.6|28.4|29|28.8|30|28.8|28.6|29|28.2|27.4|28|27.8|29|29.8|29.8|30.4|28.8|27.6|27.4|26.8|27|27|27|26.8|28.4|28.6|30|30.6|31.4||31|29.2|29.2|29.2||27.4|26.8|26.2|25.6|26.4|25.2|24|24.4|24|24.6|23.6|23.6|23.4|23|23.4|23.4|23.4|23.4|23|23.8|23.8|24.8|25|24|23.2|21.6|21.4|19.8|19.6|19.7|18.8|18.5|18.1|18.5|18.2|18.3|18.2|18.4|17.8|17.8|17.4|17.7|17.7|18.1|18.6|18.2|18|18.5|18.4|18.3|17|16.6|16.3|16.5|16|15.5|15.5|15.5|15.3|15.3|15.4|15.5|15.4|15.3|15.5|15.5|15.4|15.3|15.3|15.3|15.2|15.4|16.2|16.4|16.1|16.2|16|15.9|16.5|16.4|16.2|16.3|16.4|16.5|16.6|16.5|17.6|16.6|16|15.6|15.8|16|15.9|16|15.6|15.5|15.5|15.5|15.8|15.8|15.4|15.5|15.5|15.2|15.2|14.8|15.2|15.1|15.2|15.6|15.9|15.5|15.4|16|15.9|16|15.8|15.6|16.1|16.1|16.2|16.1|16|16|15.6|15.2|15.1|14.5|14.4|14.9|14.9|15.3|15.5|15.1|15.3|15.2|15.6|15.8|15.5|15.5|15.8|15.6|15.9|15.8|16.2|16.6|16.9|16.7|16.9|16.4|16.9|16.8|16.2|15.5|14.8|13.9|14|13.8|13.8|13.7|14|14.7|14|13.9|13.7|13.8
06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|161.2|179.1|159.5|156|158.3|161.5|158.05|156.95|160.95|157.85|159.5|161.7|155.45|158.2|||162.9|151.9|151.6|145.2|147.3|147.1|151.2|158|152.1|152.3|148.7|149.5|153.9|149.4|149.1|151.2|152|155.1|149|148.4|152.1|155|157.6|163.7|160.1|159.1|161.7|165.1|167.5|177.7|180|186.2|186.7|187.2|194.3|193.8|181.1|179.6|182.5|178|181.5|180.5|181.8|185|180|176.9|179|181.4|179|183.8|182.6|184|184|190.4|182.8|193.9|192.4|193.7|199.2|216|235.8||232.6|235.2|||240.4|239.4|241.8|||244.4|241|238.2|240.6|231|231.8|228.4|235.4|225|225|225.2|233|235.6|233.2|235.4|240|246.6|250.8|243|233|232.6|220.6|220|231.8|231.4|232.8|234|239.4|246|247|248.2|247.6|254.8|261.6|264|272|255|252.4|237.6|240.4|228.8|235|230|234.8|228.2|239.2|245|242.2|231.6|233.2|237.8|246|253|248|254|252.4|251.6|241|238.8|241|238|240.8|225.8|230.6|226.6|231.2|227|230.2|240|238.4|235.8|234.2|236.8|214.4|212.4|213.4|208|208|193.9|190.9|187.9|224.2|238.2|225.8|235|263.8|264.4|265.4|272.6|273.6|274.6|276|260.8|253.8|261.4|260.2|262|259.4|264|270|271.6|275.6|266|250|253|251.6|254|255|251.2|253|251.4|251.4|255|249.2|252|252|257|257.2|246.6|251.8|273.2|275.2|223|216.4|218.8|164.9|173.5|177.2|168.4|140.8|134|135|131||127.8|131|130.6|126.6|123.4|124.6|130|131|131.6|131.8|131|131.7|133|126.5|125.6|127|124.6|126|130.9|120||116.9|117.8|117.1|120.8|122.1|128.1|131.9|120|118.3|114.1
06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|11.8|11.92|12.05|12.13|12.54|12.46|12.61|12.62|12.4|12.62|12.61|12.69|12.99|12.93|||12.52|12.47|12.66|12.59|12.56|12.51|12.8|12.27|12.54|12.76|12.99|13.16|13.02|13.28|13.4|13.43|13.22|13.48|13.04|12.45|12.04|11.91|11.77|12.14|12.05|12.49|12.27|12.2|12.29|12.27|12.14|12.58|12.81|12.59|12.41|12.35|12.15|11.96|12.23|11.12|11.19|11.18|10.98|10.79|10.93|11.12|10.95|10.77|10.66|10.74|10.93|11.18|11.38|11.44|11.32|11.84|11.78|11.89|11.8|12.07|11.78|11.79|11.45|10.89||10.79|10.71|10.55|||10.57|10.37|9.9|10.02|10.73|11.35|10.43|10.46|10.32|10.38|10.44|10.54|10.73|10.89|10.77|10.34|10.28|10.16|10.4|10.59|10.54|10.64|11.01|9.51|9.05|9.11|9.1|9.03|8.69|7.83|7.62|7.61|8.16|7.65|6.76|6.91|6.82|6.96|6.84|6.75|6.62|6.68|7.01|7.49|8.02|8|7.62|8.94|9.27|9.14|8.97|9.28|9.17|9.41|9.69|9.74|9.38|9.49|9.41|9.09|8.87|9.13|8.94|8.99|8.86|9.12|9.23|9.38|9.18|10.3|10.24|10.38|10.14|10.42|10.63|10.16|10.28|10.26|10.41|10.6|10.56|10.46|10.79||10.92|10.79|10.74|10.9|11.02|10.6|10.86|10.78|10.83|10.92|11.25|11.27|11.32|11.52|11.06|10.76|11.15|11.6|10.84|10.72|10.56|11.04|11.6|12.59|12.95|13.44|13.56|13.53|13.97|13.34|13.59|14.02|13.8|13.31|13.45|13.28|13.26|13.6|14.13|13.76|13.49|13.74|13.62|13.51|13.81|13.6|14.23|14.38|14.94|14.45|15.05|15.19|14.6|15.17|14.85|14.52|15.03|16.18|16.82|16.62|16.7|16.18|16.11|15.23|14.7|13.97|14.13|14.31|13.87||12.62|13.22|12.79|12.56|12.88|12.29|12.22|13|13.15|13.54||13.41
06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|0.65|0.66|0.66|0.66|0.69|0.69|0.68|0.68|0.68|0.69|0.68|0.7|0.7|0.7|||0.71|0.71|0.69|0.68|0.69|0.67|0.69|0.68|0.7|0.7|0.71|0.72|0.71|0.7|0.72|0.71|0.72|0.72|0.7|0.7|0.69|0.69|0.7|0.71|0.68|0.7|0.71|0.69|0.7|0.68|0.67|0.67|0.69|0.72|0.69|0.69|0.64|0.59|0.56|0.57|0.56|0.55|0.56|0.53|0.51|0.52|0.53|0.51|0.52|0.53|0.53|||0.55|0.55|0.57|0.57|0.57|0.56|0.57|0.57|0.56|0.57|0.56|||0.55|0.54||||0.54|0.53|0.52|0.54|0.56|0.59|0.61|0.62|0.62|0.63|0.64|0.61|0.62|0.63|0.64|0.63|0.64|0.65|0.65|0.65|0.65|0.65|0.63|0.62|0.62|0.62|0.6|0.59|0.59|0.58|0.59|0.57|0.55|0.52|0.54|0.52|0.51|0.5|0.48|0.47|0.47|0.49|0.5|0.53|0.52|0.53|0.55|0.53|0.53|0.53|0.55|0.55|0.57|0.56|0.55|0.54|0.55|0.54|0.54|0.54|0.55|0.55|0.55||0.54|0.56|0.55|0.55|0.56|0.58|0.57|0.58|0.57|0.58|0.58|0.57|0.58|0.59|0.57|0.57|0.58|0.58||0.6|0.59|0.59|0.61|0.6|0.6|0.59||0.6|0.61|0.6|0.61||0.61||0.59|0.59|0.6|0.59|0.59|0.58|0.58|0.6|0.62|0.61|0.61|0.63|0.63|0.63|0.63|0.63|0.64|0.63|0.62|0.63|0.62|0.61|0.62|0.61|0.62|0.62|0.63|0.61|0.61|0.62|0.61|0.62|0.61|0.64|0.63|0.63|0.64|0.64|0.65|0.63|0.62|0.63|0.68|0.69|0.71|0.7|0.7|0.65|0.61|0.61|0.6|0.62|0.62|0.62||0.64|0.62|0.64|0.65|0.69|0.69|0.68|0.7|0.68|0.69||0.69
06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|15.94|16.15|15.59|14.95|15.99|16|16.33|16.67|16.17|15.92|16.68|16.55|16.48|17.02|||17.58|16.42|16.34|16.12|16.24|16.12|16.52|17.2|18|17.38|17.54|17.52|18.96|17.44|16.68|17.5|17.58|16.44|16.14|14.44|16.54|17.92|18.62|18.82|17.8|17.94|18.64|18.08|19.82|20.7|19.98|21.2|23.5|22.75|22.9|22.85|22.25|23|23.3|22.05|21.1|23.2|24.55|23.6|23.3|23.7|24.35|25.55|25.4|25.85|26.6|28|27.4|26.25|25.5|25.7|24.45|22.8|23.25|24.9|23.25|22.85|22.15|22.8||24.4|24.5|23.75|26.7||26.25|25.45|24.7|22.65|22.4|22.45|23.75|22.45|25.25|25.75|23.35|24.7|24.7|24.1|23.85|23|21.65|22.5|20.3|19.66|19.46|18.32|18.58|18.16|17.6|17.96|17.36|16.28|16.64|15.94|15.12|14.82|14.58|15.2|14.14|14.76|14.3|14.04|13.74|13.68|14.08|13.96|14.8|14.78|15.4|14.92|14.66|14.98|16.2|15.98|16.5|18.94|16.68|16.9|16.62|16.48|15.6|15.74|15.04|15.36|15.76|15.84|15.74|15.7|15.24|15.16|16.38|15.96|16.5|17.26|17.24|17|16.74|15.74|14.58|14.36|14|13.84|14.4|13.9|14.72|15.5|15.28|15.26|15.4|15.42|15.64|15.48|15.6|15.44|15.78|15.94|15.02|14.92|14.32|14.44|14.56|15.26|14.76|14.96|14.68|14.68|14.62|14|13.4|13.52|13.64|14.56|14.2|14.04|14.94|14.7|15.26|15.76|15.12|15.06|15.3|14.52|15|15.1|14.84|15.4|14.28|16.8|16.52|16.52|15.86|15.86|16.16|16.38|16.3|16|17.02|15.4|14.76|14.2|14.64|14.52|14.28|14.34|14.4|15.14|14.74|15.1|14.9|15.98|16.5|17.24|16.28|16.5|17.3|17.18|18.28|18.28|18.82|17.9|17.84|17.42|17.88|17.3|14.9|13.36|13.88|13.98|13.58|12.96
06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|398.8|393.2|383.8|388.2|401.6|405.2|415|399.8|398.4|380.8|393.8|398.8|372.4|377.8|||375.4|364|356|355|356.5|358.5|360.5|362.5|366.5|361|369|376.5|388|393|401.5|411.5|393|399.5|379.5|397|420|457|463|455|446.5|461|461|458|487.5|492|470.5|464.5|463.5|413|404.5|406|383.5|385|378.5|366|366|367.5|368|363.5|356.5|355|356|369|361|372|368|371.5|366.5|374.5|369.5|379.5|385|377|374|365|383.5||410.5|397|||407.5|392.5|391|||387|378.5|371.5|370|372|362.5|370|369.5|352|349|341.5|348|338.5|325|320|315.5|320|305|305.5|306.5|292|297|324|304|289|290|293|285|287|286.5|296.5|284.5|303.5|311|315|308|291|291.5|303.5|315|299|324.5|305.5|328|310|361.5|356.5|368|367.5|374.5|390|379.5|384|353.5|346|352.5|343.5|358.5|356.5|363|357.5|357|357|350|353.5|346|363|364.5|368|347.5|350|344.5|336.5|308.5|308.5|317|312|322|308.5|313|332.5|319.5|325|334.5|315|321|330|349.5|345|323.5|332|325.5|310|314|307|316|329|339|327.5|331|333|328.5|318.5|301|286.5|289|289.5|291|287|298.5|303.5|296|298.5|289.5|271.5|271.5|275.5|280|271|270.5|258|251|238.5|238|239|240|246.5|246.5|246|240|242|247|233||218.5|220|224|221.5|215|219.5|227|219|214|222.5|225|232|231|235|225.5|213|220|223|228.5|225||213|204.5|204.5|202|200|202.5|202|202|197.2|200
06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|21490.1191|20695.1406|20515.6309|20900.2891|22515.9004|23080.0801|23080.0801|29542.5|31286.3301|31286.3301|31696.6406|30773.4395|30773.4395|31286.3301||||30901.6602|29747.6602|30260.5508|29875.8809|30260.5508|31286.3301|35389.4492|35517.6797|35774.1211|35902.3398|36158.7891|36415.2305|36158.7891|36030.5703|36158.7891|36158.7891|35902.3398|36287.0117|36158.7891|35902.3398|36671.6797|37056.3516|36671.6797|35645.8984|36543.4609|36799.8984|36415.2305|36799.8984|36928.1289|37056.3516|38082.1289|38466.8008|36928.1289|36928.1289|36928.1289|37697.4609|37569.2383|37184.5703|37953.9102|37953.9102|38466.8008|37441.0195|37569.2383|36415.2305|32568.5605|32825|34107.2305|34363.6719|35774.1211|36415.2305|35517.6797|35774.1211|36030.5703|34748.3398|35133.0117|35389.4492|36928.1289|35389.4492|35902.3398|35902.3398|35004.7891|32055.6602|32696.7793|||30773.4395|30004.0996|30388.7695|||30132.3203|30260.5508|29234.7695|28978.3203|28080.7598|27824.3203|26285.6406|26029.1992|25644.5293|26157.4199|26029.1992|25644.5293|25593.2402|26157.4199|25900.9805|26542.0898|26542.0898|25772.75|26413.8691|25644.5293|25644.5293|25644.5293|25644.5293|25388.0898|24670.0391|25131.6406|25131.6406|25285.5098|25080.3496|25439.3809|25439.3809|24670.0391|24105.8594|23695.5508|23644.2598|22618.4805|21951.7207|22003.0098|22515.9004|21797.8496|22105.5898|22567.1895|22823.6309|24105.8594|24105.8594|24362.3008|25644.5293|26285.6406|26285.6406|26798.5391|27696.0898|27311.4297|28465.4297|27567.8691|27183.1992|27311.4297|27696.0898|27567.8691|27311.4297|27952.5391|28208.9805|27311.4297|27054.9805|27311.4297|27824.3203|28978.3203|29491.2109|27696.0898|28978.3203|27696.0898|27567.8691|27439.6504|27054.9805|27824.3203|29362.9902|26157.4199|25900.9805|26157.4199|25644.5293|25388.0898|25490.6602|25644.5293|25439.3809|25541.9492|26413.8691|26670.3105|27183.1992|27054.9805|27183.1992|26926.7598|27952.5391|27952.5391|28593.6504|28593.6504|28208.9805|28208.9805|28978.3203|28978.3203|29747.6602|29875.8809|30645.2207|29875.8809|29234.7695|29619.4297|29234.7695|29747.6602|31542.7695|30773.4395|30004.0996|30901.6602|30516.9902|32055.6602|32055.6602|32055.6602|32055.6602|32440.3301|31671|32183.8906|31799.2207|31671|32696.7793|33081.4492|32696.7793|32953.2188|33594.3398|33081.4492|32183.8906|32696.7793|32568.5605|33850.7813|34748.3398|35774.1211|35774.1211|35517.6797|33979|33722.5586|34363.6719|34107.2305|35261.2305|35389.4492|35645.8984|35004.7891|33722.5586|31542.7695|30773.4395|30260.5508|29491.2109||29747.6602|30132.3203|31029.8809|30260.5508|29491.2109|30004.0996||28593.6504|27183.1992|27824.3203|28593.6504|28465.4297|27567.8691|27952.5391|28978.3203|29362.9902|29106.5391
06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|41.5|40.8|41.94|42.68|43.095|44.16|45.34|45.17|44.81|44.43|45.74|44.485|43.5|43.135||||41.5|42.235|42.245|43.4|42.795|42.9|42.96|44|44.2|45.955|46.385|46.735|45.1|44.59|46.22|44.84|46.9|44.5|45.645|47.85|50.41|53.01|54.3|54.5|55.14|53.51|54|59.5|60|59.49|60.47|60|57.34|56.2|56.74|55|56.24|55.5|57|56.01|54.91|53.73|50.99|49.74|50.09|51.74|52.97|53.03|51.55|51|50.51|49.795|49.99|49.795|50.6|50.9|50.5|51.39|52|51.27|52.5|49.505|47.95|||46.46|46.08|46|||45.895|47.2|46.205|45.75|45.1|46.2|45.425|46.055|45.6|45.45|44.85|42.2|44.26|45|45.985|48.62|49|50|50|51.49|49.5|52|53|54.09|52.5|51|53|55.4|54.9|53.1|53.67|52.25|52|55.42|56.4|55|56|53.17|51|51.64|52.3|54.82|54.86|55.8|55.82|54|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|232.9233|245.9191|255.9158|244.7195|233.923|245.7191|256.9154|235.9224|251.9171|262.7135|265.9125|264.9128|259.9145|259.9145|||232.9233|219.9276|215.9289|214.9293|234.9227|246.9187|266.4123|261.9138|271.9105|269.9112|266.9122|259.9145|274.9095|273.9099|249.9178|243.9197|249.9178|221.927|216.9286|198.9345|197.435|189.9375|197.9349|194.9358|194.9358|192.9365|178.9411|177.9414|197.9349|182.9398|185.9388|186.9385|175.9421|154.4492|148.4511|140.4538|129.9572|131.9566|136.4551|127.4581|128.9576|128.9576|130.9569|125.9585|122.9595|129.9572|135.9553|144.4525|148.951|148.951|145.952|139.9539|135.9553|124.9589|131.9566|132.9562|128.9576|129.9572|129.9572|133.9559|143.9526|139.9539|135.9553|121.9599||113.9625|111.4633|113.9625|||118.461|121.9599|113.9625|109.9638|114.4623|115.9618|115.9618|109.9638|105.4653|106.9648|114.9622|121.9599|126.9582|122.9595|131.9566|128.9576|126.4584|127.9579|121.9599|116.9615|116.4617|111.9632|112.9628|108.9641|135.4554|132.9562|133.9559|103.9658|106.9648|111.4633|109.9638|114.9622|111.4633|109.9638|170.4439|174.9424|171.4436|172.9431|174.9424|162.4465|165.4456|169.9441|179.9408|164.9457|175.9421|175.9421|180.9405|185.9388|194.9358|181.9401|164.9457|170.9437|178.9411|181.9401|175.9421|181.9401|183.4396|184.9391|176.9418|163.946|157.948|154.949|139.9539|151.4502|165.9454|157|154|160|164.5|174.5|173.5|177|177.5|182.5|180|176.5|167|161|169|165|167|158|158||165.5|161|176.5|168|180|193|185|170.5|148.5|145|150|147.5|148|145|139.5|139|134|128.5|133.5|136|150|145|145.5|150|148|139|132|130|142.5|140|131|118.5|120|120|114|119.5|119|128|136|139|131|119|114|108|115|127|132|139|141|139|131|138|123|110.5|101|128|131.25|147|139|144|157|150|138.5|156.5|177.5|181.5|190.5|201|202||187|183|147|146.5|149|138|106.5|113|117|120||113
06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|11.32|11.24|10.95|11.08|11.38|11.44|11.5|11.59|11.19|11.21|11.08|11.06|11.28|11.36|||11.32|11.25|11.48|11.39|11.37|11.4|11.21|11.13|11.08|11.22|11.46|11.46|11.6|11.43|11.57|11.48|11.19|11.12|11.15|10.57|10.49|10.6|10.57|10.78|10.52|10.67|10.45|10.3|10.35|10.27|10.18|10.3|10.31|10.44|10.32|10.45|9.89|9.68|9.72|9.39|9.095|8.85|8.6|8.455|8.375|8.525|8.375|8.455|8.3|8.59|8.735|8.875|8.86|8.95|8.965|9.15|9.255|9.255|9.235|9.295|9.315|9.255|8.995|8.95|||9.175|9.265|9.245|||9.205|9.105|9.07|9.38|9.335|9.34|9.435|9.365|9.44|9.365|9.48|9.575|9.615|9.81|9.77|9.74|9.55|9.13|9.26|9.245|9.29|9.395|9.06|9.14|8.99|9.035|8.75|8.805|8.36|8.095|8.13|7.96|7.945|7.41|7.465|7.575|7.395|7.095|6.885|6.745|6.97|7.46|7.445|7.61|7.725|7.795|8.045|7.9|7.84|7.85|7.92|7.845|8.07|8.195|8.23|8.145|8.26|8.085|8.065|8.06|8.225|8.2|8.4|8.255|8.335|8.31|8.495|8.515|8.83|8.975|9.095|8.805|8.865|8.76|8.825|8.72|8.63|8.82|8.615|8.63|8.645|8.67|8.72|8.9|8.96|8.97|8.895|8.965|8.89|8.87|9.12|8.96|9.005|9.185|9.17|9.14|9.175|8.95|8.79|8.995|8.98|8.95|8.665|8.67|8.67|8.92|8.935|9.15|9.37|9.58|9.895|9.815|9.72|9.63|9.72|9.19|9.085|9.135|9.115|8.925|9|8.97|9.07|8.895|8.73|8.525|8.55|8.495|8.31|8.22|8.345|8.56|8.5|8.64|8.865|9|9.09|8.945|8.71|8.775|9.42|9.72|10.36|9.67|9.19|8.855|8.635|8.35|8.295|8.395|8.25|8.01|7.7|7.3|7.28|7.44|7.65|8|8.03|8.08|8.235|8.36|8.475|8.595|8.46
06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|17.82|17.92|18.28|17.82|17.76|17.72|17.94|17.84|18.02|17.82|18.23|17.14|17.02|16.48|||16.45|16.34|15.98|15.82|15.2|14.82|14.6|14.7|14.6|14.5|14.58|14.36|14.04|14.48|14.46|14.52|14.78|14.5|14.18|14.36|14.16|14.34|14.38|14.4|14.16|14.21|14.26|14.19|14.57|14.58|14.18|14.48|14.58|14.46|14.46|14.66|14.89|14.6|14.67|14.84|14.92|14.76|14.61|14.86|14.34|14.32|14.5|14.82|14.67|15.5|15.63|14.64|14.32|14.06|13.82|13.84|14.17|13.38|12.84|13.1|12.34|12.26|12.39|12.56||12.22|12.46|12.4|12.37||12.32|12.48|12.64|12.36|12.54|12.3|12.48|12.46|12.44|12.22|12.3|12.24|12.3|12.36|12.4|12.69|13.06|12.46|12.27|12.06|12.53|12.42|12.34|12.58|12.56|13.04|11.88|11.59|11.28|11.44|11.3|11.8|11.71|12.07|11.67|12.05|12.02|11.96|11.47|11.17|11.12|11.22|10.92|11.36|11.48|11.36|11.5|11.63|11.46|11.51|11.25|11.24|11.32|11.92|11.81|11.56|11.48|11.96|10.67|10.69|10.94|11.18|11.14|11.02|10.44|10.54|10.21|10.02|10.56|10.54|10.47|9.94|9.38|9.4|9.46|9.15|9.52|9.71|10.06|10.09|10.14|10.28|9.84|9.09|8.91|9.46|8.73|7.11|7.11|7.66|7.72|7.66|8.14|8.12|8.04|8.12|8.04|8.17|8.12|8.22|8.39|7.99|7.7|7.6|7.29|7.51|7.67|7.6|7.6|7.73|7.77|7.87|7.72|7.75|7.78||7.59|7.56|7.58|7.51|7.6|7.53|7.51||7.6|7.63|7.67|7.68|7.5|7.79|7.79|7.88|7.89|7.84|7.86|8.08|8.03|7.82|7.5|7.52|7.65|8.01|8.02|8.13|8.07|8.05|8.45|8.2|7.84|7.51|7.78|7.49|7.41|7.5|7.33|7.37|7.48|7.64|7.76|7.17|7.17|7.75|7.5|||7.5
06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|26.8|26|25.2|26|27|27.75|27.1|27.4|27|27.55|27.9|28.6|27.85|28.85|||29.3|28.9|27.9|28.9|29.3|29|29.3|29.8|29.4|30|29.7|33.3|34|33.9|33.9|33.9|32.9|33.9|32.3|30.4|32.4|34.9|37.7|36.9|34.9|35.6|36.2|33.1|34.8|36.5|35.2|36.3|38.1|37.2|36.4|38|35.5|37.1|39.5|40|38|38.5|41.5|34.8|33|31.8|31|31.9|30.1|33.7|35|33.4|33.4|33.4|34|35.2|36|33.8|35.2|39.2|44.4|41.1|38.6|39.7||38.8|37.8|37|34.8||31.1|32|31.1|32.5|32|29.5|26.6|23.4|21.9|20.4|20.1|20.3|20.4|20.3|20.1|20.4|20.4|20.6|20.5|20.5|20.6|20.4|20.4|20.9|21.1|20.4|19.6|20.4|21.5|21.5|21.3|20.7|20.1|20.7|20.9|20.5|19.4|19.5|19|19.6|19.45|19.5|19.8|19.8|20.2|21|21.2|21.4|21.6|21.6|21.5|22.2|21.6|22|22.2|21.7|20.6|19.9|19.9|19.85|19.4|18.7|19.25|18.95|18.8|18.9|19.35|18.4|18.3|18.5|18.25|18|18.1|17.5|16.85|15.95|15.85|15.65|16.05|15.9|15.2|15.3|15.6|16|15.65|15.3|15.45|15.45|15.5|15.25|15.35|15.55|15.95|15.8|15.7|15.75|15.3|15.3|15.2|14.9|15.2|15.5|15.8|15.9|16.1|16.25|15.65|15.7|15.15|14.8|15|14.75|14.3|14.1|14.45|14.55|14.7|14.35|14.3|14.35|14.5|14.65|14.95|15|14.6|14.95|14.75|14.75|14.4|14.3|14.15|13.8|14.2|14.15|14.1|14.05|14.45|14.75|14.35|14.45|14.95|15.15|15.1|15.25|14.85|14.3|14.15|13.95|13.5|13.15|12.9|13.3|12.45|12.45|12.1|12.1|11.5|11.15|11.7|11.5|10.9|11.25|11.6|11.7|11.8|11.9
06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP|1450|1420|1420|1480|1450|1460|1490|1440|1485|1490|1500|1515|1450|1500|||1420|1455|1450|1475|1460|1490|1470|1430|1460|1435|1425|1450|1490|1450|1465|1500|1500|1500|1490|1465|1490|1460|1430|1455|1455|1440|1450|1425|1405|1385|1410|1420|1430|1435|1380|1380|1390|1355|1355|1370|1325|1250|1225|1220|1240|1225|1205|1210|1205|1210|1290|1285|1240|1270|1180|1200|1175|1180|1180|1192.5|1175|1195|1230|1225||1300|1265|1275|||1167.5|1150|1205|1110|1125|1115|1155|1170|1160|1125|1180|1220|1210|1250|1205|1200|1200|1180|1150|1190|1185|1205|1215|1200|1145|1115|1110|1100|1055|1010|1030|1040|990|960|778|782|808|820|806|812|856|858|845|856|850|822|824|820|820|808|850|830|840|828|830|814|818|824|840|854|850|850|860|880|870|844|860|888|918|974|1000|1015|1010|1020|1000|1055|1020|1040|1055|1035|1045|1065|1025||1055|1065|1095|1095|1070|1095|1080|1050|1050|1050|1050|1060|1050|1037.5|984|998|980|980|910|870|919|930|926|926|930|946|948|960|940|946|952|960|966|962|968|974|970|990|994|998|990|986|1005|1010|1035|1075|1050|1290|1290|1290|1255|1270|1275|1230|1245|1232.5|1220|1247.5|1255|1165|1140|1140|1150|1142.5|1175|1147.5|1170|1170|1140||1157.5|1175|1152.5|1180|1162.5|1180|1175|1162.5|1100|1175||1115
06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|159.4|163|160.2|157|161|167|168.2|163|159.2|160|159.6|159|156|158.4|||152|153.8|159|171.2|166.6|149.6|146.8|145|143.8|139.4|139|141.8|140.6|139.2|140|139|139.6|136.2|132.4|130|132|137.8|139.8|141.4|139|135.4|131|130.8|127.8|115|105|103.6|101.4|101.8|102.8|101|100|100|98|100|100|99.4|99.8|99|99.5|97|97|97|98.9|95|91.8|92.4|90.1|96.7|90|90|90|86.1|90.1|90|89.7|88.6|89.8|91.5||90|89.8|89.8|||87|91.2|86|84.8|85|81.3|84.5|80|81.9|82|81.2|82|82|81.4|86.4|83|83.4|84.8|86.9|86.6|90|93.6|92|89|90|88.5|87.1|89.8|90.9|89.7|86.9|90|81|80|80|79.2|80|75.8|78.7|79.2|76.5|76|77|79.2|76|73.8|72.8|78.2|74.5|73.2|79.4|77.6|85|85|81|81.2|81.1|81|82.1|81.9|81.1|79.6|76|76|70|62|62|62.8|66|68.6|70|67.1|80|80|80|80|83.7|80.6|85.8|89.9|88.2|79|78.1||82.7|80|76.5|75|78|80.3|84|85|84|87|90|94|95|95|95|93.5|97|100|95|93|91.2|94|92|90.2|85|82|81.1|78|83.8|77.3|71.1|72.3|72|70.3|70.1|77|77.1|73.5|70|73|70.7|66|65|68.4|71.2|73|75|70.1|75.4|75|86|88|85|78.9|77.9|68.8|79|79.7|79.9|85.7|79.6|78|81.7|80|77|80|76.3|78.7|81.2||85.3|90|78.8|83|86.2|80.7|82|78|79.8|83||93
06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|305|295|299.5|299.5|315.5|329.5|313|300|305|293|295|290|285|289|||286.5|272|277|290|280|279.5|269|270.5|253.5|252.5|260|257.5|252|243.5|240|250|247|243|239|238|236.5|237.5|231|238|235.5|242.5|243.5|245|242|255.5|267|260|260.5|260.5|268|265|265.5|267|260|260|260.5|263|267|266|260|270|260|267|267|270|273.5|275|267|273|270.5|283|284|279.5|284.5|287|280.5|272|262|260||256|253|255|||259|253|257.5|263.5|267|254.5|250.5|242.5|246|226|239|237|236|234.5|235|237.5|234|235.5|225.5|228|226|227|232.5|242.5|235.5|236|243|262.5|256.5|252|253|255|256|254|250|250|240|230.5|225|228|228.5|237|254|255|261|257|250|243|219|218|212|210|217|216.5|213|215|220|216|218.5|200.5|198|193|194|194.2|190.4|178.6|203|195|196.2|220|208|212|208.5|203|197.8|190|192.8|186.2|187|180|178.4|184.4|182.2||181.2|187|184|186|180.6|182.6|185|188.4|159.2|159|157.4|154|158.2|159.8|159.8|158|151.2|147.8|144.4|141.2|140.8|138|140|135.2|135|130|131.2|130|130|128|129.8|132|123.6|127.6|121|102|105|104|103.8|105|100|98|102|94.1|93.6|93.4|94.3|96.1|97.2|100|98.3|99|103|100|93.1|96.1|101|103.6|101|110|123|119.4|105|103.8|104.2|107.8|102|96|94.6||91|94|92|94|92|92.3|90.5|90.5|90.5|90.5||90
06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|14.7|14.54|13.72|13.82|13.74|13.4|13.12|12.28|12.06|12.04|12.06|12.28|11.98|11.36|||11.38|10.7|10.95|10.95|11|10.8|11|11.2|11.4|11.5|11.3|11.05|11.15|11.25|11.2|11.25|11.15|11.2|11.4|11.4|11.75|11.75|11.6|11.15|10.85|11|11.05|11.25|11.55|11.8|11.9|11.75|12.15|11.7|11.7|11.6|11.7|11.8|12.5|12.55|12.7|13.1|12.9|12.6|12.4|12.6|12.6|13.1|13.25|12.9|13.05|12.9|13.1|13|13|13.45|13.5|13.9|13.95|14.55|14.3||14.9|15.1|||15.05|14.65|14.25|||13.9|13.35|12.9|12.95|13|12.6|12.45|12.55|12.7|12.55|12.6|12.35|12.3|12.25|12.6|13|13|12.9|12.55|12.55|13|12.95|12.95|12.6|13.05|12.2|11.7|11.6|11.2|11|11.2|10.8|10.4|10.75|11|10.6|9.96|9.7|9.8|10|10.15|10.1|10.2|10.25|10.2|10.3|10.45|10.45|10.55|10.4|10.5|10.2|10.5|10.05|9.72|9.66|9.78|9.7|9.66|9.7|9.82|9.12|8.98|8.86|8.86|8.78|8.76|8.78|9.08|8.94|8.84|8.9|8.82|8.82|8.8|8.74|8.8|8.8|8.72|9.1|9.32|8.94|8.66|8.7|8.74|8.74|8.76|8.76|8.52|8.66|8.64|8.74|8.68|8.64|8.66|8.8|9|8.72|8.84|8.6|8.92|9.12|9.32|9.5|9.46|9.8|9.68|9.28|9.06|8.76|8.68|8.74|8.64|8.5|8.5|8.54|8.52|8.44|8.64|8.36|8.58|8.72|8.72|8.74|8.58|8.34|8.4|8.6|8.62|8.96|8.52|8.8|8.88||8.52|8.48|8.12|8.08|8.2|8.42|8.36|8.5|8.4|8.44|8.46|8.46|8.36|8.26|8.3|8.14|7.84|7.76|8.02|7.5||7.52|7.44|7.18|7.06|7.04|7.18|7.12|7.16|7.22|7.06
06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|45.9|45.6|44.46|44.04|46.96|47.5|45.56|45|43.5|44|45.12|46.22|47|46.98||||45|45|45|44.9|44.9|48|49.8|48|46.9|46.4|47.8|51|51.4|56|56.9|54.5|55.4|53.5|56.3|59.5|62.2|65|62.6|60|64.2|61.9|58.5|63|67.5|64.5|71|73.1|70|68.8|68.4|68.9|69.9|69.3|70.3|73|72|70.1|69.9|67.8|67|68.3|69.5|74.9|75.6|78.9|77.9|75|71.8|72.8|72.4|72.8|75|67.1|65.3|60.5|61|58.9|60.2|||60.8|62.7|64|||61|63|59.4|63|52.6|49.4|47.85|47|47.5|48.5|47.5|46|45.5|46.4|46.6|47.5|50.7|50.3|48.4|47.7|48.2|48.6|47.5|49.15|47.2|45|43.65|45.25|47.3|53.5|53|51.5|52.1|50.6|52|46.65|48|47|44.6|42.35|39.2|37.6|40.25|45.9|49|46|46.05|52|55|54.3|58|59.8|64.9|61.6|59.5|57|57.5|58.3|58.3|60.6|63|57.2|61|61.5|63.7|66|68.3|66.4|71.7|66.6|65.6|57.4|60.3|65|73|72.9|60|55|47.3|43.85|47.3|43.85|40.8|39.9|37.7|33.9|32.3|34.5|35.95|36.5|35.5|34.6|33|31.25|29|28.7|27.5|26.5|25.25|26.5|27.5|22.9|22.25|22.5|22.1|23.1|23.4|23.5|22.9|23.3|23.5|23.5|23.75|24.5|23|21.9|22.75|22.5|22.78|23.3|23.5|23.995|24|23.6|24|23.4|23|23.49|22.9|23|22|24.5|24.38|24.1|24.295|24.505|24|24|23.9|24.7|25.9|25.9|22.4|20.51|20.49|20.5|20.7||20|19.9|20|20.32|20.39|20||19.6|19|19.5|18.55|19.216|20.3|19.15|17.2|15|14.25
06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|89.6|93.7|85|88.6|90.9|104.6|115|117.6|115.6|107|103.8|109.2|109.2|105.4|||102|102.5|102.5|100.5|100.5|97|104|109.5|104|101|100|101.5|102|99.2|100.5|103|97|102|96.6|90.2|95.6|104.5|107.5|105.5|102|111|112|113|124|135.5|129.5|135.5|138.5|130|121.5|111|110|109|93.6|88.8|86.4|81.6|82|76.6|78.8|76.6|77|82|82.6|81|83.6|88|88.4|87.4|90|93.2|88.6|87.8|91|96|100|89.6|91|86.8|||77|76.8|81|||69|66.6|65.2|64|61.6|57.8|62.8|58.6|56.6|57|57|57.2|58.6|60.6|57.6|56.2|59.8|60|60.6|60|63|59.4|60|58.2|59.8|55.2|55|48.4|48|48|48|47.2|48.2|48.2|47.4|46.1|45|43.9|42.5|43|43|47.5|49|49.1|49.1|50|50|49.9|52|51.4|53.8|54.4|54|51.4|51.2|52.2|47.4|49.8|51.8|51.2|53|50.8|52.4|52.6|51.6|54|55.4|55.6|57.8|53.8|54.6|57.4|57.4|58.6|63.2|64.6|65.4|68.4|65|67.6|70.4|68|65.6|61.4|60.6|57.6|57.4|55.8|57.2|58.6|60.2|57|54|59.8|58.8|54.4|52.8|49.8|50.8|49|47.7|49.8|50|51.6|46.3|49.8|51|48.5|48.1|50.4|50.8|46|46|48|51.6|49.4|74.6|79|78.2|76|79|76|79|79|75.2|75|73.4|73.8|75.6|75.4|75.6|70.2|68.6|67.6|64.4|62.2|51.8|49.5|52.2|50.8|54.2|52|54.4|55|57.4|60.2|57||55.6|57|58|62.8|63.4|54.8|54.8|54.2|49.8|48.4|46.2|46.4|47.4|49.9|48.2|50.4|49.6
06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|3.97|3.97|3.9||3.93|3.89|3.88||3.89|3.88||3.9|3.87|3.85|||3.88||3.89|||||||||||||||||||||||||||||||||||||||||3.62|||||3.65||||3.78|||||||||||3.63||||||||||||||3.46||||||||||3.54||||||||||||||||||3.04|3.04||||||||||||||||||3.19|||||||3.17||3.19|||||||||3.35|||||||3.35||3.37||||||||||||||3.44||3.4||||3.38||3.34||||||||||||3.47|3.48||||||||||||||||||||||||||||||||||||||||||||||3.37|||
06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|5.13|5.1|5.11|5.09|5.05|5.02|5.06|5.06|5.09|5.02|5.08|5.1|5.08|4.98|||4.89|4.85|4.87|4.85|4.94|4.85|4.85|4.79|4.76|4.7|4.94|5.05|4.99|5.1|5.02|4.98|5.05|4.99|5.14|4.94|4.85|4.85|4.75|4.85|4.74|4.49|4.55|4.47|4.4|4.34|4.4|4.44|4.3|4.31|4.2|4.41|4.54|4.53|4.65|4.54|4.5|4.6|4.59|4.44|4.39|4.37|4.38|4.39|4.28|4.39|4.43|4.55|4.69|4.69|4.61|4.58|4.55|4.4|4.42|4.44|4.51|4.46|4.4|4.45||4.44|4.56|4.57|4.66||4.57|4.55|4.42|4.39|4.56|4.58|4.62|4.62|4.58|4.59|4.6|4.57|4.56|4.58|4.7|4.57|4.67|4.6|4.8|4.66|4.66|4.75|4.69|4.37|4.18|4.23|4.19|4.28|4.18|3.77|3.74|3.61|3.71|3.45|3.06|3.09|2.97|3.04|3.08|2.91|2.92|3.01|3.17|3.21|3.24|3.24|3.3|3.3|3.42|3.29|3.35|3.38|3.4|3.54|3.55|3.59|3.53|3.68|3.71|3.71|3.7|3.74|3.68|3.74|3.65|3.72|3.71|3.72|3.72|3.91|4.1|4.28|3.92|3.89|3.92|3.93|3.96|3.95|4.02|4|4.03|4|4.01|4.07|4.05|4.05|4.07|4.12|4.07|4.11|4.21|4.18|4.32|4.47|4.49|4.52|4.45|4.47|4.44|4.47|4.47|4.56|4.36|4.16|4.23|4.08|4.21|4.16|4.08|4.19|4.27|4.34|4.38|4.27|4.28|4.28|4.32|4.39|4.39|4.35|4.49|4.46|4.6|4.64|4.98|4.56|4.49|4.41|4.41|4.35|4.53|4.37|4.48|4.46|4.51|4.73|4.68|4.75|4.62|4.65|4.69|4.81|4.77|5.03|4.97|4.72|4.74|4.51|4.28|4.21|4.1|4.08|3.96|3.89|3.76|3.7|3.62|3.63|3.65|3.49|3.44|3.46|3.52|3.54|3.53|3.45
06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|91.55|93.55|92.1|91.25|91.03|92.38|93.12|92.3|94.92|94.9|96|95.35|97.6|94.42|||94.47|94.47|93.88|93.6|93.92|94.3|94.55|95.03|96.2|95.97|96.53|94.83|88.7|90.53|89.03|89.12|88.62|81.35|79.2|76.92|78.33|78.67|78.47|77.28|76.47|76.22|75.75|74.25|73.6|74.55|74.38|75.62|77.2|76.62|74.35|75.2|74.78|76.17|77.15|77.8|77.65|77.05|76.7|76.47|75.7|75.92|75.9|75.12|75.17|77.78|77.9|77.65|77.47|77.6|75.8|78|78.3|78.03|77.35|78.75|78.85||78.25|78.25|||78.4|78.9||||77.5|77.35|76.75|79.17|79.38|77.88|77.1|78.8|79.35|80.28|80.9|80.25|80.08|80.9|82.38|81.22|85.12|84.3|83.92|83.35|84.4|83.95|85.42|86.72|86.38|84.7|84.3|86.88|84.03|82.9|84.3|84.88|84.65|83.7|83.38|80.88|83.12|80.75|79.15|77.75|79.03|81.6|81.95|86.05|84.58|84.12|86.17|85.3|85.08|84.05|94.83|93.15|94.33|93.58|94.12|93.92|93.1|93.3|91.8|91.83|90.9|90.42|89.17|88.47|88.17|91.17|87.35|87.55|91.3|91.42|91.7|92.85|94.03|94.12|97.72|100|109.4|108.2|103.9|104.35|101.8|104.8||100.12|99.88|99.5|98|98.83|98.42|99.03|98.83|97.1|92.8|94.92|93.35|93.92|94.33|94.17|95.7|95.65|95.95|96.5|98.7|98.4|100.9|102.95|103.15|104.85|103.05|105.6|104.75|101.45|106.4|107.6|106.05|104.55|104.4|104.85|107.5|106|105.05|105.55|106.05|106.2|106.6|104.25|104.6|102.7|102.95|101.72|102.95|103.9|101.72||101.45|101.9|100.55|95.97|96.95|98.65|104.8|104.5|104.65|106.7|110.1|108.8|102.25|99.72|98.22|97.88|96.12|93.1||89.8||86.15|86.4|87.03|86.65|78.7|82.78|85.38|85.17||85.88
06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|8.91|8.51|8.225|8.385|8.75|8.915|8.79|8.98|9.195|9.095|9.43|9.6|9.59|10|||10.75|10.52|9.7|9.63|9.49|9.24|9.31|9.01|8.83|9.26|8.62|8.95|9.55|9.42|8.86|8.88|8.72|8.57|7.85|7.85|8.22|8.43|8.32|7.93|8.03|8.9|10.24|10.34|10.86|11.3|10.72|11.08|11.3|11.3|11.66|11.08|10.82|11.06|11.66|11.62|11.42|11.76|11.36|10.28|10.52|10.66|10.56|11|11.5|11.58|11.72|11.38|11.82|11.9|12.08|12.64|12.94|12.78|12.9|13.34|14.84|13.94|13.7|13.54||13.2|12.52|11.74|12.76||10.16|9.59|9.31|8.7|8.34|8|7.97|8.12|7.67|7.36|7.25|7.2|7.63|7.78|7.62|7.13|6.94|6.37|6|6.06|6.03|6.05|5.99|5.98|6|6.03|5.91|5.7|5.8|5.85|6|6|5.87|5.95|5.51|5.3|5.36|5.37|5.35|5.38|5.4|5.35||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP|9.59|9.57|9.595|9.545|9.525|9.435|9.425|9.415|9.42|9.42|9.41|9.41|9.4|9.41|||9.425|9.43|9.43|9.45|9.52|9.55|9.505|9.515|9.55|9.56|9.58|9.6|9.63|9.66|9.665|9.64|9.625|9.61|8.015|6.995|7.09|7.18|7.175|7.16|6.74|6.9|6.9|6.985|7.025|7|6.915|7.12|7.215|7.32|7.265|7.35|7.305|7.32|7.3|7.165|7.235|7.215|7.11|6.995|7.03|6.77|6.855|6.9|6.665|6.75|6.83|6.925|6.96|7.13|7.075|7.035|7.17|7.075|7.09|7.105|7.21|7.24|7.255|7.16|||7.45|7.605|7.5|||7.605|7.37|7.215|7.415|7.395|7.44|7.69|7.675|7.465|7.755|7.68|7.5|7.495|7.19|7.365|7.49|7.22|6.69|6.675|6.785|6.755|6.53|6.61|6.87|6.86|6.45|6.22|6.275|6.045|6.045|6.29|6.715|6.31|6.16|6.295|6.2|6.11|6.035|6.06|6|5.895|6.1|6.18|6.225|6.225|6.275|6.385|6.365|6.37|6.315|6.65|6.605|6.6|6.575|6.5|6.15|6.16|6.045|6|6.095|6.105|6.06|6.285|6.145|6.18|6.285|6.33|6.32|6.475|6.6|6.68|6.725|6.835|6.885|6.93|6.965|6.91|7.05|6.86|7.07|7.1|7.125|7.145|7.3|7.19|7.17|7.225|7.39|7.395|7.51|7.65|7.49|7.62|7.6|7.62|7.635|7.68|7.56|7.53|7.315|7.245|7.06|7.05|7|7.285|7.52|7.38|7.32|7.185|7.035|7.03|6.645|6.505|6.56|6.515|6.525|6.565|6.75|6.655|6.51|6.36|6.33|6.44|6.355|6.385|6.39|6.395|6.34|6.24|6.25|6.21|6.4|6.27|6.24|6.21|6.255|6.315|6.255|6.175|6.22|6.395|6.645|6.825|6.69|6.56|6.45|6.44|6.25|6.225|6.45|6.475|6.21|6.245|6.235|6.18|6.3|6.14|6.245|6.08|6.015|6.15|6.13|6.12|6.16|6.095
06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|84.2|84|82|84.5|86.6|86.75|88|87.8|87|86.2|87.3|92.7|97.15|98.85||||95.69|93.5|93.5|94.26|92.66|97|98.42|97.78|98.52|97.56|100.14|103.46|102.9|99.09|100.96|100.8|103.14|102.02|105.68|106.74|110.96|115|108.96|107.4|108.8|110.4|109.9|117.48|110.5|109.1|111.2|110|112.78|111.62|96|99.26|100.7|99.57|92.45|87|85.1|85.8|84.66|82.8|83.99|84.99|88.5|88.5|91.15|88.8|89|90|85.76|85.82|80.1|77.35|75.6|76.5|76.82|76.14|72.89|71.5|71.78|||65.7|64.1|63.97|||61.75|60.1|62|59.51|60.94|58.4|57.25|58.9|58.95|59.21|59.8|60|61.4|60.5|61.01|60.1|62|59.35|60.35|60.5|61.65|61.42|64.4|66|65.64|66.5|61.96|60.71|64.5|58.32|57.99|61|69.83|72|70.65|67.91|67.65|67.98|67.05|64|64.8|70.63|71.51|73.68|69.73|72.93|72.65|79.49|81.4|80.84|82|80.3|82.6|81.21|81.5|77.9|85.11|84.92|83.11|84.5|83.35|84.2|84.84|84.5|85.53|85.3|83.26|83.87|85.59|85|85.1|83.5|83.52|82.26|84.79|85.69|84.06|86.5|85.25|87.99|90.53|89.02|82.62|82|84.5|85|83|84|84|84.24|86|86.75|88.47|89|92.1|89.5|88|86.9|87|85.9|85.19|85|85.4|84|82.01|83.49|82.01|81.55|80|81.85|81.16|83|84.05|84.34|84.32|86|85.3|87.5|87.42|87.52|85|87.9|88.8|89.1|88.29|85|84|83.6|86.4|87|89.39|92|90.6|89.89|90.5|91.22|91|89.79|87.78|84|88.48|84.6|86.59|89.6|91.48|92.08|91.7||87.36|85.4|87|103|99.22|96.18||100|105.68|103.7|92|87.5|||||
06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|405|410|410|405|405|405|400|410|405|415|410|430|415|400|||390|400|409|395|419|392.5|395|395|395|392|406|395|397.5|397.5|410|422|405|415|410|400|390|392.5|380|372|365|365|370|375|370|375|380|380|385|377.5|380|370|375|372|342.5|340|336|355|350|350|358|350|363|367|365|370|370|374|372.5|370|377|379|370|387.5|405|410|418|415|410|439||422.5|419|422.5|||422.5|420|392|416|435|440|445|445|452.5|462.5|475|460|432.5|407.5|400|400|414|390|380|387.5|388|385|375|370|357.5|350|342|355|355|365|340|345|340|350|350|335|310|327.5|320|345|355|362.5|362.5|370|375|368|370|360|350|347|345|355|357.5|346|346|335|325|321|335|340|345|355|345|350|345|345|357.5|360|360|393|382|372.5|375|372.5|372.5|372.5|370|362.5|367.5|367.5|360|360|357.5||364|320|325|322.5|305|315|318|312.5|307.5|307.5|307.5|307.5|302.5|302.5|302.5|297.5|295|295|290.5|290|294|295|300|300|300|305|280|290|290|290|300|295|300|305|300|305|300|300|305|300|308|287|300|312|310|305|300|299|304|305|298|300|305|300|310|300|310|315|315|312|315|320|320|315|311|330|332|320|310||295|287.5|270|270|285|300|300|305|302|300||310
06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP|188.8|188|190|184.2|194.4|193.4|189.4|189.6|189.4|189.2|189|188|181|180.8|||172|172.5|171|171.5|170.5|170|167|168|168|164|165|163|168.5|166.5|169|164.5|166|162|157.5|159|156|155.5|155.5|154.5|154.5|149.5|145|146|150|156.5|151.5|150|152|154.5|158.5|158.5|156|154|154.5|155|160|154.5|155|150.5|150|150|155.5|156|153.5|151|142|145|150|141|140|141|142|145|142.5|142.5|145||137.5|140|||143|136.5|137.5|||138.5|141.5|139.5|139|141|141.5|136|140|142.5|144.5|140|143|144|142|144|150|150.5|156|157.5|146.5|145.5|144|148.5|155|145.5|146.5|148|150.5|150|149.5|144|148|147.5|153.5|152.5|155|151|143|145.5|144|145.5|150.5|145|152.5|150.5|153|159.5|165|168|170|169|171.5|173|175.5|172.5|168|174.5|171.5|178|182|173.5|173.5|171.5|171.5|176|179|180|179|180|173.5|168|174|166|166|166.5|170|166.5|168|164.5|177.5|177|173|170|172|171.5|173.5|171|171|170.5|169.5|170.5|168|181.5|188.5|194.5|177|177.5|185|191.5|190.5|188.5|190|194|188.5|186|192.5|187.5|189|180|185.5|185.5|184|185.5|183|182|181|176|169.5|166|162|159.5|152.5|152.5|151|151|153.5|146|146.5|146.5|148|143|146.5|146||149.5|150|148.5|148.5|142.5|143.5|141|143.5|150.5|151|154|159.5|177|142.5|139|135.5|134|137|141|135||135|136|139.5|133.5|140.5|138.5|147|147|139|134
06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|6.555|6.59|6.57|6.66|6.8|6.92|6.845|6.885|6.895|6.83|6.995|6.975|6.885|6.97|||6.675|6.635|6.71|6.72|6.64|6.51|6.445|6.52|6.335|6.465|6.5|6.525|6.38|6.34|6.345|6.45|6.32|6.35|6.305|6.215|6.31|6.615|6.56|6.565|6.22|6.335|6.36|6.39|6.74|6.4|7.3|7.34|7.55|7.565|7.77|7.61|7.55|7.8|7.425|7.25|7.195|7.275|7.18|7.12|6.865|6.74|6.875|6.735|6.73|6.745|6.755|6.75|6.65|6.595|6.54|6.55|6.5|6.455|6.42|6.4|6.54||6.635|6.775|||6.31|6.425|6.46|||6.475|6.325|5.88|5.7|5.52|5.505|5.39|5.265|5.105|5.09|5.18|4.908|4.864|4.846|4.86|4.882|4.898|4.95|4.962|4.962|4.802|4.84|4.822|4.888|4.864|4.924|4.94|4.91|4.954|4.964|5.025|5.01|5.19|5.345|5.31|5.15|4.954|5.185|5.135|5.51|5.42|5.76|5.725|5.51|5.54|5.58|5.645|5.8|5.86|5.8|5.915|5.89|5.95|5.905|5.945|5.82|5.95|6.115|6.005|5.985|6.115|6.07|6.13|6.05|6.17|6.31|6.19|6.085|6.2|6.225|6.285|6.33|6.35|6.245|6.425|6.43|6.375|6.42|6.345|6.415|6.81|6.835|6.8|6.855|7|7.1|6.97|7.095|7.05|7.12|7.225|6.995|6.7|6.18|6.085|5.785|5.77|5.675|5.84|5.815|5.79|5.79|5.8|5.68|5.61|5.7|5.7|5.71|5.62|5.735|5.73|5.72|5.655|5.655|5.6|5.575|5.595|5.64|5.615|5.6|5.555|5.59|5.555|5.535|5.55|5.55|5.49|5.57|5.5|5.53|5.54|5.51|5.48||5.52|5.5|5.44|5.365|5.43|5.455|5.55|5.63|5.615|5.49|5.48|5.405|5.53|5.485|5.4|5.46|5.48|5.44|5.45|5.46||5.415|5.51|5.42|5.395|5.41|5.65|5.7|5.65|5.615|5.64
06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP|128|128|128|128.8|130.8||130.6|129.6|129.4||129.2|128.6|132.2|130.8||||129.2|130.2|129.6|128.4|127|128.8|127|134.2|131|128|126.8|126.4|126.2|125.4|120|119.6|119.2|120.8|120.2|123|121|121.8|119.8|115.6|116.8|118.6|116.6|119.4|121.6|121.4|127.4|125.8|124.2|122.8|125.6|124.4|124|125.4|127|125|125.8|125.8|126.8|119.6|120.6|126.2|128.8|124.6|125.6|128|125.8|||||129.2|116|113.8|||113|111.4|111.8|||109.4|109|||||109|108|107.6|107.2||106|101.8|98.1|101.2|||101.8|100.6||95|94.4|93.3||94||||||93.7||||||||||90.9|89.4||||||89.1|||||89.92||||||91.7|86.2||||||80.7||80.2|79.6||81.4|80.7|80.1|81.6||||81.5|83.2|83.4|80.5|||||81.9|83.9|||85.2|82.9|82.4||81.9||82.8|84|83.7|84.8|82.9|82.9|82.9|82.6|83||83.1||||||||||84.2||||||||||84.1|||||||||||||||||78.52|81.3|81.63|||||||83.45||86.22||93||||||||||79.4||||79.34
06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|46.95|47|46.6|46.5|48.25|48.8|49.45|45.55|45.4|44.55|46|45.9|43.75|43.15|||42.15|40.9|40.2|39.5|39.9|39.9|40.1|40|40|40.8|41|41.7|43.1|41|40.5|40.7|39.9|40.9|39.2|39.8|40.7|41.8|41.8|41.8|41.1|41.1|41.9|41.5|41.8|43|45.5|44.4|47.3|46.3|45|40.2|38.2|39|39|37.4|37.5|37.6|37.9|35.6|34.6|33.6|34|35.5|35.7|35.5|35.5|35.2|36|35.8|36.2|36.1|36.8|37.8|37|37.8|37.3||38.2|38.5|||39|38.5|39.9|||39.6|38|38.9|39.8|39|38.2|36.7|37.8|36.8|35.8|34|33.6|32.4|32.2|32.7|31.9|32|30.2|30.1|29.6|29.8|29.7|29.1|29.7|29.8|30.2|30.6|30.5|30.9|30.3|30.6|30.7|31.4|32.7|32.8|33.5|31.5|31.8|35|31.1|29.3|29.9|29|31|31|31.7|33.5|34.5|34.3|34.2|35.2|34.8|34|32.5|30.9|32.2|33.1|33.9|33.5|33|33.9|32.1|31.3|30.6|30|30.2|29|29.3|29.6|29.3|29.5|30|29.6|28.6|29.2|29.1|29.2|30|29.4|30.9|31.2|31|31|30.6|31.1|31.3|31.9|31.5|30|29.6|29.7|30|31.2|33.8|31.8|30.5|28.8|28.6|27.9|25.9|26|25.5|25|24|23.3|24.4|25.5|25.8|26|24.4|23.1|23.1|22.2|21.3|21.4|21.4|21.7|21.5|21.9|21.5|21.9|22.2|22.4|21.4|21.8|20.9|21.5|22.3|22.8|22.2|22.8|23|21.3||21.4|21.2|21.1|20.1|19.85|19.8|20.2|20.3|20.5|21.1|21|21.5|21.9|21.8|21.5|21|21.1|21.6|22|21.4||22.1|22.6|22.2|21.5|21|20.6|20.8|20.6|20.2|19.5
06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|24.4|24.9|24.3|24.75|25.1|26.95|25.9|26.1|26.3|25.8|25.9|25.9|25.9|25.85|||25.65|24.85|25.15|24.75|24.8|24.75|25.25|24.65|24.75|25.1|26.2|26.25|26.7|26.2|25.8|26|25.75|25.6|25.5|24.9|25.2|25.05|24.55|24.9|24.25|24.6|24.45|24|23.55|23.1|23.35|23.3|23.15|22.8|22.2|22.25|21.5|21.9|22.1|22.2|22.2|22.15|23|23|23.35|23.1|22.95|22.55|22.05|22.65|22.65|23.2|23.25|23.4|23.35|23.65|23.05|23.3|23.35|23.5|23.55|23.55|23.75|23.6||23.15|23.5|23.5|23.25||23.4|23|22.55|22.55|22.8|23.65|23.25|22.95|22.25|23.25|22.95|23.1|23.35|23.55|24|23.55|23.25|23.1|22.9|23.25|23.6|24.2|24.45|24.4|24.7|24.9|25|25.2|25.2|24.95|25.1|25.1|25.1|24.25|22.95|23.15|22.7|22.85|22.7|22.7|21.7|22.75|22.85|23|23|22.6|23.15|22.95|23.3|22.75|23|23.15|23.05|22.95|22.95|23.55|23.05|23.45|23.55|23.7|23.25|22.8|22.4|22.95|22.1|21.85|22.25|22.45|22.2|23.35|24.95|24.95|24.45|23.95|24|23.95|24.65|24.3|24.6|24.6|25|24.5|24.6|24.55|24.7|24.8|24.6|24.3|24.65|24.3|24.05|23.5|24.7|24.8|25|25|24.8|24.5|23.65|23.15|23.2|23.45|22|21.9|21.4|21|21|21.35|21.3|21.05|21.2|21|21.45|20.55|19.82|19.42|19.28|19.4|19.58|19.76|19.24|19.14|19.28|19.68|19.36|19.16|19.3|19|19.12|19.52|19.36|18.6|18.7|18.32|19|19.72|20.25|20.25|19.88|20|19.68|20.85|21.2|21.95|21.45|20.75|20.25|18.96|18.36|17.96|17.96|17.9|17.84|18.14|17.12|17|16.84|16.78|16.84|15.44|15.8|16.36|17.14|17.16|17.4|17
06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|23.9625|24.0042|23.9417|23.9625|24.5564|24.4418|24.796|25.0044|24.3168|24.1084|23.9105|23.973|24.3585|24.7231|||24.6918|23.8375|24.0667|23.8584|23.9625|24.0251|24.3793|24.1084|24.546|24.4835|24.5668|24.671|24.7544|24.546|24.546|24.8377|25.1711|25.3795|25.5045|25.0461|24.8794|25.1086|25.1294|25.1711|25.1711|25.6712|25.9629|26.0046|26.3796|26.6088|26.1088|26.6297|26.9631|26.6297|27.0048|26.5255|27.0881|28.7551|28.7551|24.1501|22.5248|22.6081|22.1497|21.7747|21.5038|22.0872|22.1081|22.2331|22.1914|22.4414|22.504|22.7332|22.3373|22.5456|22.3998|22.7123|23.1916|23.3583|23.2541|23.7542|23.5458|23.6917|22.8582|21.5455|||21.733|21.6705|21.6913|||21.8789|21.8789|21.9622|22.5456|22.6498|22.7332|23.004|22.6915|22.9624|22.9207|22.8165|22.9207|23.3374|24.2126|24.6502|24.3793|25.1086|24.2126|23.5041|24.1709|25.0044|26.0879|25.9212|25.5878|25.7337|25.7337|25.5253|24.9211|24.0876|23.7542|23.6917|23.65|23.5666|23.2749|22.504|23.0874|22.7748|23.3374|21.5455|21.6913|21.2954|22.1914|23.3791|24.3793|24.1709|24.546|24.0459|23.7333|24.2334|24.8585|25.6087|27.0881|25.0669|26.2129|27.3381|27.7757|28.9843|28.5884|28.2758|27.7966|28.9218|28.4842|28.4008|28.5259|28.1299|28.255|27.9216|26.8797|134.4|136.5|138.8|140.1|142.8|142.4|144.5|141.1|140|142.2|143.4|141.9|143|143.5|143.3|147.2|143.3|144.2|145.1|146.7|146.4|145.4|146.9|138.6|141|143|148|148.2|150|146.7|145.6|155.7|154.5|156.4|144.3|153.1|153|160.3|166.7|167|175.1|186.4|193|180.7|180|156.5|157.4|152.9|152.5|153.9|156|152.8|151.6|153.9|157.8|156.4|155.9|153.6|157.7|161.6|156.6|164.5|155|159|148|148.7|148.9|147.5|146.6|140.2|141.9|136.6|147.3|147.5|155.4|149|140.5|137.6|134|133.5|131.5|116.5|109.8|105|102|102.4|101.4|102.8|104.2|110.9|110.1|111.5|111.6|110.3|110|110|109
06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|60.5|59.9|57.3|59.4|59.2|60.3|57.9|59|61.5|62.4|63.8|64.7|61.1|64.5|||65|67.3|65|64.8|64.5|63.1|65.9|66.2|69.4|67.2|66.5|68.7|74.5|69.7|64.9|66|65|60.8|57.9|56.2|55.8|60|62.7|71.1|68.5|92.5|92.5|87.5|98.9|101.8|95.8|99.4|98.9|101|93|100|103.8|90|76.5|73.4|69.5|66|63.9|63.4|62.6|60.3|56.8|59.9|58.5|62|64.6|63.1|58.8|53.6|57.6|62.4|70.8|75|63.9|59.5|52|48.7|47|47.15||46.1|45.35|46.3|48.4||46.6|44.85|41|38.05|38.3|38.2|37.45|34.5|33|36.4|32.7|39.1|48|38|27.3|26|26.5|26.75|26.7|25.8|22.85|24.5|26.35|19.1|14.7|14.22|14.08|13.92|14.1|14|13.86|14.02|14|14.3|13.84|13|12.1|12|12.06|12.06|12.3|12.46|13.18|12.62|13.4|13.5|14.1|14.4|14.7|14.18|13.5|14.26|13.9|15.18|13.16|13.62|10.18|10.18|10.3|10.2|10.38|9.7|10.1|10.04|10|10.1|10.1|10.28|10.12|10.1|10.3|10.12|10.3|10.3|10.4|10.4|10.34|10.56|11|11.02|11.12|11.22|11.2|11.34|11.18|11.22|11.2|11.3|11.16|11.3|11.2|11.24|11.34|11.32|11.2|11.38|11.3|11.26|11.42|11.4|11.2|11.3|11.24|11.2|11.3|11.24|11.46|11.42|11.36|11.2|11.14|11.2|11.28|11.2|11.36|11.44|11.1|11.1|11.2|11.3|11.46|11.84|11.7|11.82|11.9|11.8|11.6|11.32|11|11.2|11.3|11.5|11.38|11.38|11.08|11.3|11.4|11.76|12|12.3|12.2|11.32|11|11|10.9|10.98|10.1|9.96|9.96|9.85|9.94|9.94|9.91|9.9|9.8|9.9|9.89|9.64|9.8|9.89|9.5|10|10.06|9.81|9.89|9.95
06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|609|614|614|614|616|610|600|620|592|585|582|622|604|587|||598|590|594|585|592|597|598|598|586|588|586|592|584|576|572|552|524|528|524|522|508|516|500|498|496|480|482|498|497|499|490|500|490|493|500|518|520|522|520|528|520|510|498|509|520|516|519|510|514|524|522|528|526|538|548|548|569|562|584|596|610|610|612|622||646|622|640|||598|588|583|580|554|614|612|610|606|590|602|606|598|575|598|614|624|619|620|592|580|568|584|533|522|522|510|488|478|478|468|475|450|442|408|408|399|408|397|436|424|428.5|442.5|439|468|460|462|457|460|416|420|430|430|437.5|437.5|425|415|416|418.5|417.5|417.5|424|440|428|428|422.5|420|422.5|422.5|434|425|452.5|470|474|472|466|466|454|454|460|452|448|448||456|443|422|400|410|451|462.5|465|464|497|505|515|515|515|525|519|516|516|514|524|524|520|523|520|503|503|510|503|503|504|498|495|490|488|494|494|496|494|494|494|488|480|485|504|532|532|525|542|534|542|542|540|540|540|543|564|582|586|586|586|587|584|576|586|562|578|537|537|537||552|537|535|536|537|535|530|537|540|548||546
06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|64|64.5|63.6|63.4|64.2|63.5|63.7|63.1|62.5|62.3|60.6|60.8|60.3|63.2|||61.2|61.2|61.9|62.5|61|63.2|62.4|62.9|64.3|62|61.7|61.3|63.8|61.7|63.6|62.2|62|61.1|61.7|59.6|62.5|65.6|65.5|65.5|64.6|64.1|64.3|60.6|62.5|63.6|57.1|57.9|59.1|58.7|57.2|56.9|56.6|56.7|55.7|55.8|56.8|56.7|56.4|56.1|56.5|56.8|58|58.1|58|58.9|58.9|59|58.3|57.8|58.5|59|56.4|57.3|56.8|58.3|58.4|58.5|51.8|52|||50.1|49.4|47.9|||46.2|45.2|44.6|45.9|46.1|46.5|45.05|46|44.9|44.9|47.3|47.75|47|46.3|44.85|44.3|45.3|45.2|44.7|45.5|45.4|44.25|44|43.95|44.05|43.85|44.15|44|47.1|48.4|48.25|46.5|44.5|41.5|43.55|41|39.05|39.9|38.95|39.5|38.9|40.25|41.2|43.85|42.75|44|44.25|44.2|44.55|44.9|47.2|46.8|46.5|46.4|45.5|44.2|45.2|44.7|44.45|44.2|44.6|43.75|43.15|43.95|45.5|46.2|46.9|47.35|48.4|47.25|48.2|48.55|48.5|48.85|50.5|50.5|50.1|51.3|49.3|50.3|48.15|49.2|51.9|54|55.1|56.4|54.9|53.7|55|54|55.3|56.9|57.3|57|56.9|57.4|57|55.8|57.4|57|56.4|55.6|55|55.8|52.9|55.8|55.8|56.3|56.6|58.7|57.9|57.5|55.2|54.5|55.3|54.3|53.5|54|52.8|53.5|53.2|53.3|53.7|52.3|52|52.5|53.4|53.1|51|50.9|50.6|50.2|49.85|51.8|52.4|52.8|52.5|51.1|51.1|51.1|52.5|51.6|52|52|53|51.9|50.8||52.5|53.1|53|53.8|53.1|52.5|53.6|53.1|54.4|53.9|52.6|55|59|60.5|58.5|58.8|57
06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|0.5|0.5|0.5|0.495|0.5|0.51|0.5|0.48|0.475|0.475|0.47|0.46|0.43|0.41|0.395||0.38|0.385|0.36|0.38|0.385|0.36|0.37|0.37|0.39|0.38|0.38|0.37|0.36|0.39|0.39|0.41|0.39|0.4|0.39|0.39|0.385|0.4|0.4|0.41|0.4|0.425|0.41|0.44|0.48|0.47|0.415|0.41|0.42||0.405|0.39|0.39|0.39|0.42|0.435|0.48|0.51|0.52|0.54|0.53|0.53|0.53|0.54|0.54|0.56|0.57|0.57|0.59|0.6|0.62|0.61|0.61|0.62|0.63|0.63|0.66|0.63|0.6|0.59||0.55|0.57|0.59||||0.57|0.59|0.61|0.66|0.65|0.61|0.6|0.61||0.66||0.62|0.64|0.65|0.66|0.62|0.63|0.6||0.65|0.64|0.63|0.65|0.63|0.65|0.65|0.62|0.58|0.56|0.58|0.54|0.54|0.56|0.58|0.59|0.56|0.57|0.56|0.6|0.6|0.59|0.61|0.66|0.58|0.57|0.62|0.62|0.63|0.66|0.65|0.64|0.69||0.71|0.66|0.64|0.64|0.6|0.59|0.53|0.485|0.47|0.47|0.45|0.43|0.445|0.45|0.45|0.47|0.49|0.485|0.475|0.47|0.46|0.475|0.465|0.49||0.475|0.46|0.47|0.465|0.44|0.425|0.42|0.445|0.43|0.47|0.48|0.48|0.45|0.47|0.445|0.435|0.44||0.435|0.47|0.45|0.46|0.46|0.465||0.46|0.475|0.455|0.45|0.425|0.415|0.415|0.43|0.415|0.42|0.41|0.41|0.4|0.38|0.405|0.43|0.36|0.36|0.35|0.36|0.355|0.36||0.36|0.355|0.355|0.355||0.365|0.35|0.36|0.36|0.37|0.39||0.385|0.38|0.39|0.365|0.38|0.39|0.39|0.42|0.425|0.435|0.45|0.48|0.48|0.49|0.495|0.48|0.49|0.5|0.52||0.56|0.48|0.59|0.475|0.49|0.5|0.48
06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP|50.85|51.45|51.3|51.85|53.2|52.9|53.45|53.75|54.25|52.2|53.35|53.2|52|53.2|||51.85|51.15|51.55|51.7|50.7|49.8|46.66|45.22|44.08|44.5|43.12|42.76|43.5|42.9|41.5|41.68|40.32|40.92|40.26|40.22|43|44.76|42|41.12|39.04|39.34|39.08|40.28|40.8|39.82|40.04|41.12|40.42|42.4|43.2|41.06|35.8|36.02|37.3|37.96|36.64|36.6|35.84|35.46|34.14|34.5|34.34|35.28|35.42|35.7|36.6|37.42|37.24|37.44|37.1|36.88|36.14|36.36|34.92|35.48|36.2||37.2|34.98|||34.9|35.18|33.1|||32.64|32.18|32.54|33.46|33.4|33.34|33.48|33.1|32.82|32.64|33.32|33.4|32.6|32.66|32.92|33.38|34.1|33.7|33.44|32.76|33.1|33.2|33.12|34.48|34.16|34.3|34.04|33.46|32.3|31.58|30.94|31.3|31.82|32.16|33.2|32.02|31.1|30.64|29.8|29.66|29.04|30.86|30.1|31.86|30.82|33.66|35.28|35|35.26|35.28|35.94|35.98|36.4|37.54|36|36.52|37.32|37.32|37.62|38.42|37.98|37.64|37.4|37.2|36.48|35.52|35.94|35.58|36.76|36.88|36.68|36.98|36.6|36.26|37.1|37.02|37.08|37.92|38|39.12|40.9|41.44|42.2|43.4|44.08|44.38|43.16|42.78|42.98|42.98|41.7|41.88|41.88|43.66|43.9|42.9|42.78|41.94|42.64|42.64|42.26|40.86|41.56|40.48|39.56|40.34|40.28|40.94|41.12|42.46|43.7|43.68|45.3|45.66|45.06|44.92|43.54|43.48|43.62|44.3|45.34|46|44.2|44.66|44.9|41.36|41.66|41.42|41|40.02|41.46|41.36|41.88||43.02|43.54|43.66|44.28|44.34|44.7|46.1|46.64|46.76|48.74|46.6|45.12|43.8|42.88|42.66|41.98|41.98|44|42.4|41.3||40.3|38.64|37.9|36.7|36.36|37.6|35.94|35.96|36.4|36
06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|98.3734|97.1834|93.7125|93.7125|96.1917|95.8942|93.6134|94.2084|95.1009|97.6792|96.8859|96.39|97.1834|94.605|||96.1917|95.0017|93.8117|90.8367|92.4234|90.2417|91.63|94.4067|93.415|90.2417|91.8284|95.5967|97.58|98.9684|97.1834|98.5717|97.1834|96.5884|94.2084|90.6384|93.8117|97.1834|98.77|102.1417|101.6459|102.1417|101.15|103.6292|109.0834|113.05|108.0917|108.0917|113.05|112.5542|112.0584|110.5709|110.5709|113.05|112.0584|115.5292|116.025|117.0167|111.5625|109.5792|109.0834|108.0917|103.1334|101.6459|102.1417|104.125|106.1084|110.5709|109.5792|108.5875|117.5125|124.95|127.4292|128.9167|130.9|131.8917|136.8501||138.3375|132.3875|||133.875|133.875|131.8917|||132.8834|132.8834|133.3792|134.8667|136.3542|134.8667|131.8917|130.4042|127.4292|128.9167|128.4209|130.9|127.925|132.3875|131.3959|129.9084|129.9084|126.4375|125.9417|123.9584|123.9584|123.9584|123.9584|124.95|126.4375|123.9584|119.9917|119|119|116.5209|117.0167|107.5959|109.5792|108.5875|107.5959|106.1084|102.1417|98.175|99.1667|99.1667|96.985|102.1417|105.1167|107.1|107.5959|110.075|109.5792|106.1084|108.0917|105.1167|111.0667|105.6125|103.6292|99.1667|98.9684|97.1834|99.1667|97.9767|90.6384|77.35|76.755|76.755|79.5317|79.3334|77.7467|77.35|78.1434|75.565|77.35|78.9367|77.945|76.9534|76.755|75.3667|76.5567|78.3417|77.945|78.54|77.7467|83.1017|82.3084|80.5234|83.4984|78.9367|77.35|76.5567|76.5567|74.5734|72.7884|72.7884|71.7967|73.5817|75.1684|74.97|74.97|75.1684|74.5734|75.1684|76.5567|76.5567|76.5567|76.3584|77.945|75.7634|77.35|77.945|77.35|74.7717|74.5734|75.565|74.7717|78.3417|75.1684|73.9784|76.16|79.3334|80.325|80.325|80.7217|81.3167|81.1184|82.5067|82.3084|83.895|85.68|84.49|84.49|85.085|84.2917|82.3084|82.9034|83.3|85.2834||85|86.2|88|83.6|83.4|83.8|87.4|87.2|87.8|87|86.4|86.8|86.6|88.2|86.8|87.4|87.2|86.4|84.6|83.6||83.8|79.4|78.2|75.2|74.4|74.6|75.8|72|70|70.2
06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP|26.24|26.1|25.72|25.94|27.32|27.5|27.36|27.12|27.56|27.16|26.66|26.78|26.88|26.94|||26.72|26.8|26.85|26.1|25.25|24.9|24.75|24.25|24.1|24.35|24.75|24.75|25.7|25.85|25.45|25.8|25.7|25.9|26.75|25.75|26.2|26.55|27.25|25.3|24.6|25.05|25.05|25.05|24.9|25.3|23.5|23.8|24.1|24.05|24.8|22.2|22.35|22.25|23|22.95|23.2|22.5|22.6|22.1|21.85|21.95|21.75|22.1|21.8|22.7|22.8|22.85|22.75|22.8|22.25|22.75|22.3|22.8|22.5|23.25|22.85||23.55|23.4|||24.25|24.8|23.95|||24.1|23.65|22.05|22.45|21.85|22.15|22|22.3|22.05|22.8|22.95|21.9|20.55|19.6|20.05|20.25|20.5|19.52|20.25|20.5|19.6|20.95|21.1|20.8|21.05|21.4|21.4|22.5|21.65|20.15|19.88|19.14|18.86|18.3|19|16.88|15.8|14.82|14.42|14.32|14.8|15.34|15.86|14.6|13.12|14.84|14.8|14.96|14.3|14.32|14.56|14.56|15.1|15.38|15.6|15.1|14.66|14.38|14.08|14.24|14.48|14.28|14.3|14.06|14.04|14.14|14.4|14.5|14.8|14.8|14.72|14.32|14.3|14.68|14.8|13.8|13.74|13.84|13.66|13.82|13.84|14.08|13.96|14.08|14.32|14.12|14.02|13.94|14.02|14.08|14.02|14.26|14.14|14.34|14.52|14.42|14.8|14.44|14.26|14.26|14.5|14.34|14.38|14.04|14.06|14.4|14.5|14.56|14.92|15.04|15.18|15.08|15.32|14.82|14.68|14.68|15|14.7|14.06|13.9|14.06|13.9|14.06|13.8|13.66|13.3|13.46|13.48|13.32|13.6|13.5|13.76|13.74||13.96|14.38|14.24|14.2|14.18|14.22|15.12|15.28|16|15.34|14.98|14.94|14.86|14.32|13.72|13.94|14.26|13.7|13.3|13.26||13.26|12.84|12.74|12.52|12.78|12.88|13.42|13.58|13.78|13.98
06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|30.9794|30.8626|30.8626|31.7577|33.2756|33.2172|33.081|32.3999|32.3999|33.295|32.6334|33.5675|34.5794|34.3653||||34.3653|34.2485|33.7815|33.8983|32.8864|33.6064|30.6096|32.0107|32.108|33.5675|34.268|34.3458|35.7275|33.5675|33.9372|33.7231|33.8788|34.4042|34.6961|32.8669|33.3145|34.4431|35.5912|34.2875|35.7664|36.1945|35.5134|36.2334|35.1631|35.7275|37.7318|37.0507|36.8366|35.5134|35.6691|34.268|34.5599|34.521|34.4042|34.1902|34.4626|33.9761|32.4972|32.7502|32.4583|32.2637|33.6842|33.1977|35.1242|36.4864|37.5566|37.6539|38.6658|38.6269|40.8647|40.2615|40.495|38.4907|39.7945|39.4442|38.9772|38.3739|39.1718|||36.7004|36.7199|37.1675|||36.5837|35.5134|35.1437|37.1675|37.5372|36.3112|35.708|35.9999|35.3383|35.961|35.4745|34.5404|34.2485|34.4237|32.8085|33.081|33.6258|33.801|34.2875|33.9177|34.3458|34.4042|33.2756|32.0302|32.0496|33.9761|32.575|31.6215|30.4734|29.6756|29.2475|28.0994|26.3675|23.2345|23.8378|23.7794|23.8961|23.0594|22.1837|21.814|21.8334|22.7091|22.8453|24.8186|24.8383|24.15|25.7036|26.8049|26.9032|27.1195|28.0045|27.9455|28.3192|29.5975|27.8472|26.6869|27.8275|26.8049|26.1559|26.4902|26.1362|25.5659|26.4116|25.8609|25.6249|26.2149|27.1392|27.1589|28.1422|29.2828|29.1845|28.4175|28.6535|29.1255|29.3615|29.3615|29.0861|30.3841|31.1708|31.7804|32.5867|33.9437|33.2357|33.0194|31.9574|34.6123|34.278|34.1993|32.2327|33.84|33.5|33.9|33.18|33.4|33.54|33.78|34.66|33.86|33.6|35.5|34.32|33.24|32.78|31.28|31.08|31.58|32.22|31.66|32.38|33.48|33.44|34.32|33.18|33.7|33.2|33.04|31.78|32.24|31.24|31.8|32.76|32.88|33.72|32.96|32.62|32.92|31.6|32.54|32.6|33.82|34.14|34.34|34.3|35.38|35.06|34.62|37.98|34.8|36.16|35|37.64|39.08|39.88|40.38|36.2|36.18|33.82||32.04|33.8|36.68|38.22|36.64|35.84||38.1|34.2|31|29.88|27.3|26.66|27.8|28.7|29.58|28.5
06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|||0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12||0.12||0.12|||0.12|0.12|0.12|0.11|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.13|0.12|0.12|0.12|0.12|0.14|0.15|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.13|0.13|0.13|0.13|0.13|0.14|0.13|0.13|0.12|0.12|0.12|0.12||0.12||0.12|||0.12|0.12|0.12|0.12|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.1|0.1|0.11|0.11|0.11|0.1|0.1|0.11|0.11|0.11|0.11|0.11|0.12|0.12||0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|||0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.13|0.12|0.12|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.12||0.11|0.12|0.12|0.12|0.12|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.12|0.12|0.12|0.13|0.12|0.12|0.12|0.12|0.13|0.14|0.12|0.12|0.12|0.12|0.12|0.12|0.11|0.12|0.12|0.12|0.11||0.11|0.12|0.12|0.12|0.12|0.11|0.11|0.13|0.14|||
06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|67|65|63.5|62.1|59.3|59.4|57.7|57.7|57.3|56.7|59.2|59.8|59.7|59|||60|60|59.2|60.4|61.8|60|62.8|60.6|60.6|61.2|61|60.2|60.4|60|57.4|58.2|57|57.4|56.8|58.4|56.6|58|57.6|58.4|72.6|70.8|71.6|71.8|75|75|73.8|78.2|75.2|78|75|75|75.2|73.6|76.2|73.4|74|74.6|76|74.8|72|71|71|72.4|72.4|74.6|75.2|75.4|72.4|70.4|70.8|72.4|74|75.4|76|83|82||81.6|81|||77.6|77|77.2|||76.4|75.4|72.4|73.4|74.4|74.4|75|75.6|75.2|73|72.8|73|73.8|75.6|75.8|76.6|75.4|71.8|70.6|69.2|69.4|68.6|68.4|71|68.8|71.8|70|67.8|66|64.8|64|63|64.4|63.4|64.6|65|61.8|61.6|57.8|57.6|56.4|61.2|60|62|62|63|65.6|67|67.4|65.6|65|65.8|67|68.4|67|66.6|65.6|66.6|65.6|68.8|64.2|62.4|58.6|60|58.2|58.4|59.4|59.8|61.8|61|63|61.4|60.4|58|52.2|53.8|49|49.5|48|47.3|48|47.3|47.9|45.8|43.9|44|44.3|44.3|43.6|44.5|45.2|45.7|46.9|47.1|48.8|48.5|47.9|47.1|47.8|47.4|45.7|44.1|44.7|44.4|43.9|44.6|45.7|47|46.3|48|47.9|48.2|47.2|48.7|48.9|48.9|47|48.3|49.9|49.5|49.1|48.7|49.5|48.4|45.7|44.8|42.4|43.9|44.5|43.5|44.1|42.2|40.7||40.6|40.3|41.1|39.6|38.2|38.1|39.4|39|40.9|42.3|40.2|36.9|36.7|37.9|36.5|36.5|37.1|40.2|35.8|35||35|35|35.3|34.2|33.8|34.7|35|35.1|34.6|34.4
06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|279|282|286|290|292|300|306.5|304|303|283|292|289|290|321.5|||317.5|313|317.5|318|319|310|311.5|310|316|320|318|322.5|326|317.5|315|319|321|310|310|309.5|307|310|308|312|307|313|310|315|313|324|328|337|331|323.5|320.5|322|318|320.5|322|330|324|330|325|314|319|319|325|333|324|324|326|332|325|336.5|331.5|325|326|327.5|323.5|320|318.5|320|336.5|321||320|320|322|||317.5|319|316|325|331.5|327|315|314|314|315|312|319|314|311|311|315|310.5|315|339.5|329.5|340|329|325|326|324|327|330|330|330|325|320.5|316|319|326.5|322|324.5|316|315|315|314|315|300|302|305|315.5|319.5|320|321.5|326|324|335|335|338|340|337|330|327.5|343|345.5|352|344.5|355|356|358|358.5|375|336|330|335|325.5|337|346|341|341|338|335.5|340|339|340|340|348|350|343||360|355.5|352|360|360|345|355|343|347|348|342|345|348.5|347.5|357|356|350|345|343|340|347|347|350|351.5|362|359.5|356|352|350|340|332.5|320|324|321.5|335|338.5|335|340|339.5|330|325|341|340|350|360|353.5|350|367|356|367|355|340|350|351|357|357.5|361.5|368.5|374.5|365|360.5|365|364.5|337|335|335|334|334|331.5||331.5|336.5|330|335|335|330|329|335|345|329||317
06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP||17.21||17.31|17.46|17.72|17.37|||17.31||17.21||||||||17.54|||18.01|17.89|18.71|18.38|18.3|||18.27|18.84|19.18||||16.7||17.54|17.34|17.09||16.83||16.36||16.21|15.74|16.36|16.79|16.66||16.55||16.01|||||15.24|14.42||14.81|14.8||14.43|14.57|14.78|15.1|||14.86|14.99|14.71|14.85|||||14.27|14.12||||14.61|||||14.35||14.4|14.55|14.47|13.8||||||||||||||14.14|||14.69||13.8||12.75|12.37||||10.71||10.34||||||9.71||10.42|||11.39||11.4|||11.76|||||||||||12.15||||||11.8||12.28|12.34||||||||11.22|11.21|11.19|||11.47||11.51|11.73||11.4|||11.64|11.72|11.67|12.01|12.11|12.3|12.4|12.76|13.04|12.82|12.7|12.24||11.87|12.19||10.75|||10.66|10.65|10.58|10.6|10.56|10.6||||10.6||||10.74||10.64||11.14|11.28|||||11.48|11.64|11.63|11.8||||12.12|12.66||11.91|11.5|11.56|11.57|11.46|11.21|11.36|10.8|10.85||10.31|10.42|10.56|10.98||11.13||||||
06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|123.2|123.8|125.2|119.6|128|134|134.2|128.6|123|119|117.2|117|118|118|||111.2|111|111|113|113.6|108|111.6|113.2|114|104.2|97.8|94.5|90|91.2|89.6|90.4|92|90|87.8|88.6|87.5|88.7|89|89.3|88.5|89|86.6|86.3|91|90.5|91.7|92|92|92.2|94|93.9|91.5|89.7|91|91.3|89.7|91|92|91.7|89.4|89|91.6|93|92.1|94.9|93|95|95.4|94.5|94.5|94.3|92.7|93.2|91.1|92.7|93.8|93.8|90|90.2|||88.3|89.8|89.6|||90.4|89.9|89|87|87|87.5|81.5|80.5|78.3|78|77.9|76.3|76|79|78.3|79.2|79.9|79.8|77.4|76.6|75.9|75|74.4|74.5|74|74.5|73.1|74.3|72.5|73.2|72|74|72.1|71.9|70.8|70.6|69.7|67.7|69.7|69.4|69.8|70|70.2|71.4|73|69|71|71|71.9|72.2|72.9|73.5|75|74.3|73.5|74.6|74.2|74.6|76|74.9|75.2|75|74.5|74.2|74.3|75.1|75.1|76|76.2|74.5|75.5|74.1|73.4|74|75.1|75.8|76.7|76.1|77.4|78.3|78|77.9|77.7|78|77.1|78.3|77.5|78.4|75.5|77.6|78|77.8|76.5|73|73.1|73.8|74|74.7|75.5|74.6|75|75|76.9|74|74.2|73.8|76|77.45|78.41|79.64|79.5|79|79|79.5|79.53|79.97|80.39|80|80.99|79.48|80.99|82.6|81.88|80.25|79.2|78.95|78|79|77.8|78.15|||||||||||||||||||||||||||||||||||
06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|10.86|10.92|10.86|10.78|10.86|11.12|11.08|11.16|11.2|11.24|11.58|11.5|11.44|11.52|||11.42|11.04|11.44|11.32|11.24|11.08|11.2|11.14|10.84|10.7|10.66|9.18|9.23|9.24|9.36|9.39|9.33|9.51|9.52|9.47|9.7|9.77|9.45|9.27|9.02|9.06|9.02|8.95|9|9.1|9|9.03|9.15|9.08|8.98|8.42|8.53|8.49|8.33|8.17|8.25|8.22|8.27|8.07|7.97|8.07|8.06|7.96|7.87|7.98|8.1|8.04|8.11|8.15|8|8.02|7.95|8|7.9|8.08|8.19|7.75|7.4|7.38||7.3|7.26|7.36|7.42||7.4|7.31|7.3|7.22|7.44|7.4|7.43|7.39|7.28|7.55|7.55|7.7|7.72|7.77|7.77|7.58|7.45|7.44|7.36|7.4|7.42|7.49|7.45|7.28|7.32|7.34|7.37|7.02|6.8|6.66|6.76|6.76|6.63|6.5|6.16|6.26|6.18|6.08|6.07|6.09|5.9|6.01|6.21|6.33|6.48|6.43|6.35|6.47|6.39|6.32|6.25|6.29|6.42|6.41|6.49|6.53|6.49|6.38|6.3|6.3|6.32|6.46|6.34|6.38|6.24|6.26|6.39|6.39|6.46|6.74|6.67|6.76|6.79|6.7|6.61|6.51|6.49|6.4|6.44|6.4|6.5|6.5|6.5|6.45|6.59|6.46|6.54|6.5|6.54|6.59|6.58|6.71|6.71|6.73|6.72|6.73|6.68|6.59|6.4|6.4|6.49|6.48|6.53|6.39|6.11|6|6.01|6.08|6.03|6.12|6.27|6.25|6.25|6.08|6.15|6.21|6.21|6.21|6.23|6.24|6.18|6.27|6.29|6.26|6.29|6.24|6.25|6.36|6.32|6.32|6.33|6.3|6.38|6.41|6.4|5.98|6|5.93|5.84|5.84|5.94|6.15|6.32|6.46|6.44|6.5|6.66|5.92|5.88|5.72|5.84|5.61|5.71|5.72|5.48|5.63|5.64|5.59|5.47|5.21|5.28|5.48|5.74|5.77|5.87|5.82
06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|692.81|730.81|711.08|716.19|728.98|732.27|700.11|694.63|689.88|686.59|697.92|692.08|706.33|709.98||||681.84|684.04|690.25|681.48|682.57|696.46|717.29|719.11|713.27|723.87|718.02|745.42|760.04|715.46|714|714.73|705.23|695|697.56|706.69|702.31|719.85|720.94|711.81|715.1|700.11|700.84|706.33|714.73|703.04|707.42|703.77|697.92|715.83|714.36|720.58|736.65|779.04|833.85|858.7|835.31|807.54|789.27|764.43|761.5|750.54|789.27|789.27|829.47|838.24|843.35|866.01|830.93|822.16|825.08|787.81|788.54|746.89|716.19|705.23|708.88|723.13|719.85|||705.6|691.71|699.38|||682.94|678.56|663.21|686.96|701.21|707.79|707.06|696.09|688.79|691.71|698.65|700.48|706.69|699.75|708.88|710.71|735.19|715.1|736.65|723.13|705.23|705.23|719.11|698.65|694.27|701.58|711.44|716.56|760.04|746.15|796.58|774.66|815.58|816.31|817.77|782.7|782.7|808.27|792.93|783.43|773.19|859.43|938.36|980.74|942.74|963.2|969.78|1015.09|1026.79|1015.82|1015.82|986.59|997.55|979.28|981.48|956.63|970.51|1004.13|974.17|977.82|961.74|916.43|927.4|928.13|931.05|917.16|895.24|919.36|909.86|920.09|904.74|874.05|857.24|828.74|796.58|789.27|789.27|811.2|714|719.48|743.23|753.46|754.19|765.16|779.77|770.27|759.31|767.35|748.35|743.96|743.23|741.04|744.69|749.81|749.08|738.12|767.35|779.77|785.62|799.5|807.54|760.77|774.66|795.85|756.39|805.35|806.81|803.16|779.04|801.7|814.12|810.47|798.77|803.89|884.28|855.05|814.12|826.54|811.2|819.24|790|789.27|807.54|746.89|717.65|688.79|684.4|690.61|679.65|686.96|670.15|694.27|691.71|687.32|694.27|692.44|696.09|612.05|609.13|600.72|657.73|667.23|665.04|599.63|589.03|594.88|610.22||545.91|577.34|573.68|533.49|476.49|500.6||484.16|495.12|424.96|358.46|369.06|352.8|369.42|380.02|383.67|379.29
06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|9.37|9.25|9.1|9.1|9.36|9.12|8.65|8.5|8.49|8.55|8.7|8.55|8.52|8.48|||8.59|8.58|8.65|8.66|8.57|8.33|8.36|8.43|8.53|8.43|8.46|8.44|8.55|8.52|8.45|8.51|8.49|8.11|7.88|7.9|8.02|8.1|8.33|8.36|8.18|8.3|8.3|8.07|7.98|7.81|7.64|7.6|7.7|7.3|7.25|7.17|7.02|7|7.06|7.18|7.1|7.15|7|7.14|6.95|6.92|7.11|7.1|6.95|7.15|7.24|7.3|7.41|7.4|7.34|7.5|7.49|7.63|7.49|7.6|7.68|7.66|7.47|7.48||7.38|7.36|7.36|7.42||7.4|7.41|7.46|7.35|7.41|7.37|7.5|7.49|7.41|7.5|7.57|7.81|7.84|8|8.1|7.96|7.92|8.08|7.94|8.3|8.05|8.04|8.05|7.72|7.47|7.58|7.51|7.49|7.72|7.14|6.95|6.98|6.98|6.8|6.19|6.12|5.96|5.9|5.82|5.65|5.79|5.81|6.12|6.11|6.37|6.4|6.4|6.36|6.55|6.42|6.38|6.6|6.46|6.72|6.68|6.72|6.58|6.69|6.53|6.44|6.44|6.63|6.52|6.89|6.68|6.31|6.51|6.54|6.54|6.75|6.66|6.54|6.5|6.62|6.49|6.5|6.61|6.48|6.52|6.42|6.31|6.42|6.32|6.39|6.44|6.56|6.85|6.7|6.7|5.24|5.39|5.19|5.27|5.16|5.38|5.59|5.69|5.43|5.37|5.38|5.35|5.43|5.36|5.36|5.33|5.33|5.47|5.62|5.57|5.62|5.87|5.98|6.08|5.9|6|6.01|6.03|5.91|6|5.93|5.95|6.17|6.4|6.51|6.32|6.47|6.29|6.31|6.33|6.33|6.4|6.25|6.66|6.4|6.58|6.56|6.54|6.56|6.33|6.12|6.39|6.93|7.06|7.39|7.68|7.6|7.09|6.9|6.01|5.85|5.89|5.39|5.17|5.12|5.16|5.23|5.2|5.1|5.12|4.845|4.79|4.81|4.79|4.88|5.03|4.99
06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP|48.9069|49.9|45.4285|46.9656|45.8128|49.5058|47.7491|50.404|50.9031|48.847|51.2325|54.1968|54.4963|54.6959||||51.6517|48.9019|42.6688|45.0093|40.8223|42.8185|44.4155|44.3506|44.5652|42.8634|43.4223|46.5614|45.5732|46.9207|49.4708|50.2044|51.9012|46.9107|50.3941|50.7135|54.4963|57.3908|56.1731|50.8432|52.6997|53.3983|51.3423|55.1949|57.8898|51.5119|57.3908|64.9464|62.8803|65.8746|65.0761|64.0481|67.9007|73.7296|70.8651|66.0742|61.94|61.1|62|60.1|63.46|60.02|66.4|68|69|74.1|75.25|75.5|73.5|74.51|74.1|72.21|75.8|73|82.1|67.9|57.7|57|58.5|||49.9|42.5|42.35|||41.2|41|40.4|38.5|37.2|37.005|39|40|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|119.8|115.2|114.4|111.8|114|114.6|116|115|116|115.2|117.8|119|118.4|120.2|||125|122|120.8|120.4|124|122.4|124.4|128.6|127.8|125.2|126.2|127.6|127.6|127.4|128|127.8|123.2|123.4|120.8|115.8|120.8|124|125.8|125|120.8|120.4|121.2|121.2|125.8|128|128.6|132.6|134.2|136.2|133.6|134.4|128|129.4|128.2|128.2|126.6|126|120.8|120|116.8|119.2|120.2|130.4|130.8|134|132.8|137|136|132|127.8|130.2|126.2|128.8|130.6|132.2|131.8||135|136.2|||139.6|140.4|138.4|||137.4|139.2|138.8|140.4|143|142.4|143|143.8|141.4|143.4|145.2|144.6|144.4|144.6|144.2|147|153.8|155|141.4|143.8|139.2|138.8|140.6|142.2|141.8|142.2|141.8|145|142.8|145.8|152.8|144.4|146.8|112.4|112.4|111|108.2|105.2|105|104.8|107.4|108.6|110.4|116.6|118|119.8|122.8|121.6|123.4|121.6|121.2|122|125.4|120.4|118|113.2|107.2|106.4|104.2|106.4|106.4|107.4|104.2|103.4|102.8|108|106.2|105.4|108|108.6|104|102|102|99.6|100|100|100|103.4|99.4|100.4|102.4|102|104.4|102|104.8|104|102.6|102.6|100|104.4|105.6|104|108.2|106|103|100.6|101.4|104|99.4|96.7|99|100.8|102|102.4|100|104.6|108|108.6|108.6|110|112.2|112|113|110.8|110|110|107|108.2|109.6|108|108.8|110|109|109|109.4|111.2|112.8|93|94.5|92.4|92|93.7|91.8||90.8|93.8|93.2|92.7|91.7|92|94.3|93|94|100|93.9|99|96.1|100|94|94|94.5|93.5|95.4|95.9||91.9|93.5|93.8|94.1|92.5|102.2|106|106.2|103.8|106.8
06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|26.8|26.85|26.35|27.25|27.9|26.55|26.75|25.85|25.7|25.7|26|26.6|26.75|27.2||||26.88|26.46|27.06|26.66|25.8|27.06|26.02|26.86|27.36|27|27.7|27.54|28.5|28.7|28.68|27.7|27.9|27|26|24.3|24.58|24.62|25.44|25.16|25.18|25.7|24.66|24.34|24.38|24.4|26|26.24|25.86|25.32|25.6|24.86|24|24.62|25.34|24.7|24.8|24.54|23.8|24.18|23.32|23.04|24.2|23.58|25.32|26.6|29.84|30.9|29.68|29.42|31.1|30.3|30.08|29.4|30.5|29.88|29.64|28.32|28.2|||27.6|27.22|27.6|||25.9|25.2|24.52|26.58|26.9|25.16|24.92|24.3|22.82|22.26|22.22|22.22|22.4|22.72|21.9|21.4|21.68|20.92|21.92|21.5|22|22.42|21.06|20.42|20.32|21|21.3|20.58|19.74|19.58|19.58|19|18.84|16.86|17.4|17.23|17.52|16.19|14.8|14.62|14.12|14.65|15|15.86|15.98|16.35|16.33|17|16.96|17|17.6|17.64|17.41|18.05|17.71|17.67|17.5|17.05|16.76|16.53|16.75|16.65|17.36|17.35|17.6|17.95|17.9|17.81|18.59|19|18.74|18.6|18.5|18.7|18|18.99|18.26|19.1|19.5|19.82|20.96|21.68|20.5|19.21|19.42|19.9|17.9|17.91|17.25|17.14|17.41|17.75|17.8|17.67|18.22|18.15|18.87|17.88|17.7|17.35|18|17.15|17.31|17.17|17|17.5|17.63|17.1|17.34|17.9|17.98|17.91|17.83|17.72|17.8|17.64|17.39|18.26|17.2|17.796|17.806|18.39|17.16|17|17.5|17.358|17.168|16.796|17.27|17.686|17.826|18.2|17.996|18.458|18.718|18.3|19.572|18.75|19.648|18.4|19.492|20|19.98|18.9|17.5|15.724|15.526||14.554|15.502|16.2|16.8|15.49|14.7||15.05|14.93|13.26|12.9|12.598|12.84|13.462|13.944|14|13.55
06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP||64.3|64.5|65|65.3|65|65.3|65.1|66.2|63.7|66.4|68.1|67.6|66.5||||63.7|64.4|64.1|63.2|62.9|62.8|63.1|65.4|64.7|64.5|64|65|63.4|62.6|63.3|61.5|61.7|61|59.8|61.1|60.2|59.6|58.8|57.2|57.8|57|57.2|56.7|56.4|56.1|56.3||56|55.7||55.7|55.9|56.1||53.9|53.9|53.5|53.4||||52.7|52.4|52.4||53.5|52.7|53.7|||54.4|55.4|54.9|55.6|56.9|56.4|57.8|58.7|||57.9|57.4||||55.6|53.3|52.5|51.4|51.5|51.4|51.5|51.9|52|52|51.7|51.9|51.8|52.3||52.2|52.3|52|51.8|51.4|||51.1|50.2|50.6|50.9|51.5|51.8|51.3|51.6|50.2|50.3|50.9||||||47.6|45.55|45.35|46.6|47.3|||48.8|49.95|50.6|50.2|51.1|51.8|51.3|52.5|51.6||52|51.5|51.8|51.2|51.2|51.6|49.45|49.5|48.4|49.6|51.3|52.6||53|53|52.6||53.6|53.7|53.9|53.7||53|53.2|53.1|53.3|53.8|||52.4|52.6|53.6|52.7|53.1|55.6|53.4|53.1|53.9|52.4|52.2|51.2|51.2|51.6|50|49.6|50.3|||||||||51|||51.2|||51.3||53.4||||||52.2||56.2|56.4|52.2|51.88|51.4||50.2||51.3|50.3|49.89|||49.39|||50.34|50.5|49.78|47.92||49.47||47.91|48.5|48.26|48.38||49.7||46.3||||39.88|41.57||40.65||
06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|13.25|13.2|12.9|12.9|13.05|13.2|13.15|13.15|13.1|13|12.75|12.95|12.85|13|||13.05|12.95|12.95|12.8|12.9|12.85|12.8|12.7|12.85|12.85|12.85|12.75|12.8|12.85|12.85|12.85|12.7|12.95|12.95|12.9|12.5|12.6|12.85|12.75|12.7|12.8|12.45|12.75|12.6|12.8|12.9|13|12.9|12.65|12.4|12.25|12.15|12|12|12|12.05|11.9|12.1|11.9|12|11.9|11.85|12.15|11.85|12|11.95|11.95|11.95|11.85|11.6|11.7|11.8|11.7|11.65|11.5|11.5|11.55|11.55|11.55|||11.65|11.4|11.55|||11.6|11.7|11.45|11.5|11.5|11.4|11.35|11.45|11.45|11.6|11.7|11.8|11.7|11.8|11.6|11.85|11.9|12|12|11.95|11.95|11.85|11.7|11.65|11.8|11.8|11.8|11.8|11.6|11.8|11.65|11.8|11.9|11.9|11.85|11.5|11.7|11.65|11.75|11.25|11.55|11.7|11.75|11.75|11.95|11.95|11.9|11.95|11.95|11.6|11.9|11.8|11.75|11.7|11.9|11.85|11.9|11.95|12.1|12.1|12.1|12.25|12.15|12.2|12.2|12.1|12.2|12.15|12.25|12.5|12.5|12.3|12.2|12.1|12.25|12.2|12.15|12.25|11.7|11.8|11.8|11.7|11.8|11.75|11.9|11.75|11.65|11.65|11.7|11.7|11.65|11.65|11.7|11.55|11.65|11.7|11.6|11.65|11.6|11.7|11.55|11.7|11.8|11.8|11.9|11.9|11.75|11.8|11.8|11.9|11.7|12|11.9|11.8|11.8|11.6|11.95|12.1|12.1|12.05|11.95|12.1|12.05|12|11.95|12.1|12.1|12.1|12.15|12.15|12|12.25|12.5|12.3|12.25|12.5|12.3|12.35|11.95|12|12.5|12.35|12.4|12.2|11.75|11.5|11.65|11.75|11.6|11.5|11.4|11.25|10.8|10.05|10|10|10|10.1|10.5|10.5|10.7|10.3|10.45|10.65|10.3
06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP|198.55|199.2|195.4|197.2|199.2|198.2|197.1|202|206|208|210.75|210.25|206.25|206.5||||205.7|205.7|206.1|203.6|202.6|203.8|201.6|206.1|209|210.2|212.9|213.1|212.1|208|208.4|213.7|216|222.3|216.4|211|207.3|208.6|205.8|201.45|200.2|200.05|198.1|203.75|195.55|190.85|193.4|196.5|202|204.4|206.7|202.35|204.5|202.6|208|203.2|204.35|204.1|199.3|193.8|191.45|187.85|186.65|188.2|199.05|200.65|202.35|204.35|203.15|203.55|201.4|206.1|208.2|206.5|212.9|212.2|209.4|209.4|209.4|||214.9|214.7||||210.8||203.6|207.2|203.75|202.75|205.7|206.3|202.6||204.8|202.15|206.6|209.8|210.2|210.4||206.2|206||||212.5||||219.81|222.89|219.8|217.2||212.2||||203.35|200.2|207.8|205.9|199.85|194.35|206.3|211|219.6|212.2|219.8|220.9|220.4|221.4|222.8|236.4|||227.8|227.4|223.1|225|||||215||216.6||218.6|219.4|222|223.4|224.8|225.6|225.4|220.8||221|||221.9|215|||218||221.3|218.4|222.1|228.1|222.4|220.8|228.2|233.6|229.9|228.5|234|235.6|232.2|226.6|222.1|224|224.4|220.7|222.9|228.5|224|221.1|221.1|228.2|221.1|221.7|222.7|222.7|226.2|221.3|220.5|220.9|221.7|220.8|222.7|224.6|223.2|230.6|233.4|236.2|241.6|241.2|244.9|251|242|223.2|220.8|218|219.2|220.7|228.7|225.6|226.8|229.9|234|241|237.7|245.8|244|244|243.6|247|244|244.4||239.7|234.4|236.4|240.4||232||232.4|230.7|219.8|211.8|212.1|219.2|220.7|219.6||218.8
06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|108.2|107.8|104.4|106.4|108.2|105.6|105.4|108.2|108|107|110.6|105.4|106|107|||102.2|99.4|100|100|102|101|102|100|98.8|97.6|99|98.8|98|97.2|96.4|97.4|94.2|96|90.8|84.6|94|100|101|96|100.5|105.5|103|109|118.5|114.5|112|114.5|118.5|119|117.5|116.5|108|109|111|108|107|105|103|103|101|99.6|99.8|102.5|105|102|99.6|99.2|100.5|103|101|104|103|105.5|106|107|110||116|120.5|||122|122|128|||122.5|124.5|115.5|116|114.5|110|109.5|109|103|102|103.5|108|109.5|118|105|104|82|83|81.8|85.8|86|82.6|86.6|87|88|89|83.4|84|84|78|80.8|81|84.4|93.8|96.6|94|91|82|80|76|71.4|75.8|70.8|71.4|73.2|74|76.6|80|70.6|71|74|78.2|81.2|81|86|85|85.2|81.4|78|66|65.2|64.4|67.4|64|56.8|58.2|48.9|47.1|48.3|46.6|46.6|48|48.3|47.5|49.3|48.5|46|46.4|43.3|36.5|38.2|37.8|37.7|40.1|38.2|37.6|37.5|41.5|37.9|36.8|37.8|38|37.8|38.1|38.4|36.9|38.3|39.1|39|37.5|38.2|37.1|35.6|36|34.6|38.1|38.3|37|36|37.4|34.9|32.7|32.5|31.4|31.5|31.4|32|32.9|33|33|33.2|33.3|33.5|33.4|32.8|31.3|31.3|31.1|31.6|31.1|31|32.7|33.2||34|34.1|30.8|30|31.2|31.3|32.7|33.8|33.8|33.8|33.8|33.9|34.4|33.5|33.2|32.8|37.8|42|41.8|40.3||37|34.5|34.3|34.4|33.1|35|34.2|34.9|34|32.2
06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|66.6|66.7|65.8|66|67.1|67|66.9|66.2|66.6|65.8|65.8|66.2|65.7|63.7|||63.1|63.3|62.3|62.6|63.1|62.8|63.2|63.1|62.8|62.9|62.9|63.1|63.3|63.3|63.5|64.1|63.6|63.4|62.1|61.4|61|61.3|60.9|60.1|59.4|60.5|60.3|60.8|60.2|62.1|61.7|64.1|64.5|64.8|64.7|65.4|68.9|68.5|68.9|67.9|68|68.2|68.2|68.9|67.8|68.9|68.5|69|69.2|69.9|68.8|66.8|67.4|65.6|66.1|68.2|66.5|67.5|67.7|70|67.8||69.6|69.3|||69.2|71.1||||67.1|67.3|66.6|67.6|66.9|67.4|66.8|65.8|65.66|65.6|66|66.1|66.9|66.3|66.2|67.2|67.1|67.3|66.9|66.5|66.4|66|62.8|63.2|66.4|65.8|65.8|68.3|68.3|67.8|70|64.9|64.6|64.8|64.6|65.2|62.4|62.3|60.2|60.8|60.9|62.2|62.8|65.3|65.1|65.4|65.8|67.3|68.1|68.2|69.4|69.3|70.4|67.9|68.1|68|69.1|69.2|69.5|70.9|68.1|69.6|68.4|66.8||66.5|67.3|66.4|67.1||69.4||70.4|70.9|71.2|70.8|71.3|71|72.2|72.8|73.8|74.9||74.6|74.8|71.8|67.6|66.9|68.7|68.4|67.5|65.4|65.3|66.7|66.7|66.5|67.5|68|67.8|67.4|67.8||65.1|64|||||||||||||||60.9|||63.7||||||||||||||||||||||61.5|61.8||||||||||||||||||||
06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|117.6|117.4|116|118|121|123|135.8|132.8|130.4|131.8|123.6|124|118.8|119|||118.6|118.6|118.6|118|118.7|117.7|121|121.5|123.2|125.5|126.5|127|128|128.6|127.6|129.4|128.3|131.8|133.9|130.6|134.5|140|143.3|143.7|142.1|148.4|151.9|142.5|150.1|143.8|142.5|139.4|137.6|128.9|129|133|135.1|135|139.7|140|140.7|133.9|132.5|132.9|134|129|128.6|136.4|138.7|148|148.6|145.1|138|138.5|141.9|142|149.2|159|165|166|164.5||172.1|164.3|||157.1|138.8|128.8|||126.2|123|124.3|125|127|129.9|132.4|130.3|122.6|121.2|120|116.5|113.5|112.9|113|109.5|110|108.5|110|112.2|115.7|115.8|111|96|94|90.95|95|95|94.5|94.85|95.7|87|86.7|85.95|85.65|86|86.25|88|85.5|85|85|88|88|89|88|87|90|90|91|92|91.5|87.5|87.5|87.5|86.5|86|86|87.5|88.5|87|87|85|85.2|91.58|96.97|98|97|96.56|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|91.95|91.8|92|92.75|97.75|95.05|95.5|94.3|93|91.8|92.1|92.7|90.3|89.5|||88.5|85|84.85|85.7|86.3|86.25|87.2|90|90.5|92.25|93.25|93|91.95|94.15|93|90.9|88|87|87.5|87|88.4|87.5|87.55|88.79|88|89||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|25.46|25.22|24.82|25.36|26.42|26.32|26|25.38|24.92|24.22|24.42|23.34|22.3|22.4|||22.14|21.62|21.38|21.82|22.72|22.68|22.98|23.04|22.88|22.6|22.08|22.44|22.34|21.78|22.24|22.24|21.36|21.1|21.08|20.38|20.8|21.66|21.5|21.82|21.44|21.58|20.3|20.58|22.2|22.74|21.1|23.14|27.36|26.02|25.12|24.92|24.74|24.78|24.34|24.38|24.5|24.5|24.9|23.72|23|23.6|24.22|24.36|24.28|25|25.2|25.16|24.54|24.78|24.22|25|25.34|26|25.74|26.92|27.64|28.34|28.06|28.8|||27.86|28.16|27.5|||26.22|26.3|24.86|24.7|24.3|24.9|24.98|24.04|24.12|25.08|25.24|23.9|23.28|23.5|23.36|22.5|21.78|21.48|22|21.68|21.36|21.84|22.26|21.6|21.28|21|20.28|19.45|20.9|20.84|20.6|19.4|19.67|19.24|18.65|17.42|15.98|16.5|16.4|16.4|16.2|17.35|16.35|16.92|18|17.8|17.5|18.68|19.04|18.71|19.8|19.88|20.4|19.22|19.4|20.2|20.3|20.2|19.7|20.7|20.9|21|20.5|19.14|18.6|17.4|17.25|17.38|16.6|16.31|16.05|15.82|15.5|15.4|15.94|15.54|15.2|15.5|15|15.55|15.9|16.82|17.7|17.31|17.36|16.7|15.8|15.15|15.19|15|16.1|16.02|15.9|15.3|15.24|15.55|15.4|15.13|14.39|14.4|14|13.36|13.3|13.33|13.1|13.32|12.59|12.3|13.2|14.24|14.3|14.2|14|14.42|13.78|13.15|13.2|13.06|13.1|13.45|13.25|13.2|13.39|13.2|11.38|11.2|11.25|11.2|11.2|11.5|11.6|11.77|11.54|11.61|12|11.69|12.15|11.97|11.99|11.85|11.97|12|12.42|13.08|13.2|13.22|13.23||12.62|12|12.9|14|12.74||||||||||||
06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|1.975|2.028|1.959|1.98|2.04|2.046|2.064|2.062|2.068|2.03|2.07|2.12|2.066|2.08|||2.196|2.095|2.04|2.065|2.04|2.02|2.08|2.105|2.12|2.085|2.055|2.075|2.16|2.03|2.045|2.025|2.01|2.025|1.962|1.93|1.942|2|2.04|2.045|1.966|1.936|1.916|1.968|1.992|2.03|2.015|2.045|2.105|2.08|2.03|2.05|2.045|2.07|2.155|2.115|2.125|2.13|2.09|2.075|2.09|2.14|2.09|2.205|2.155|2.175|2.175|2.16|2.225|2.215|2.225|2.295|2.315|2.31|2.36|2.285|2.31|2.14|2.11|1.982||1.944|1.946|1.994|1.788||1.74|1.734|1.75|1.698|1.74|1.68|1.646|1.656|1.67|1.64|1.678|1.62|1.602|1.64|1.588|1.63|1.65|1.71|1.73|1.726|1.75|1.766|1.788|1.806|1.808|1.81|2.045|2.07|2.065|2.13|2.145|2.07|2.07|2.1|2.05|2.08|2.025|1.956|1.95|1.94|1.974|1.974|2.09|2.055|2.085|2.08|2.11|2.155|2.105|2.16|2.25|2.185|1.994|2.09|2.06|2.07|1.888|1.89|1.856|1.846|1.778|1.906|1.792|1.77|1.758|1.768|1.73|1.774|1.69|1.806|1.86|1.842|1.9|1.934|1.728|1.73|1.73|1.708|1.724|1.658|1.694|1.688|1.69|1.78|1.736|1.64|1.65|1.626|1.654|1.612|1.63|1.67|1.638|1.652|1.76|1.824|1.61|1.566|1.538|1.514|1.536|1.55|1.534|1.506|1.536|1.554|1.566|1.572|1.584|1.618|1.664|1.666|1.656|1.69|1.692|1.716|1.64|1.66|1.658|1.722|1.656|1.728|1.656|1.616|1.684|1.714|1.7|1.74|1.748|1.732|1.804|1.864|1.906|1.798|1.776|1.782|1.79|1.826|1.81|1.864|1.77|1.84|1.85|1.88|1.95|1.91|1.912|1.93|1.942|1.9|1.942|1.904|1.922|1.906|1.802|1.81|1.83|1.78|1.86|1.868|1.876|1.95|2.04|2.01|2.005|2.095
06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP|564|550|550|550|550|543|550|533|508|520|539|555|562|565|||590|550|564|574|570|570|566|554|562|564|556|548|556|570|576|590|572|576|568|570|580|580|590|594|590|588|600|612|628|642|634|636|608|612|600|600|586|594|596|600|582|578|580|584|586|586|600|580|554|560|562|534|544|544|528|530|518|528|526|546|520|522|526|516||514|495|478|||460|460|460|460|460|468|470|466|468|470|470|472|475|453|444|435|430|424|414|418|411|421|435|428|426|426|426|436|440|455|442|445|440|444|441|412|390|356|339|345|358|363|377|385|392|385|380|387|390|391|396|400|396|386|400|400|402|414|405|416|425|437|432|435|435|449|437|431|450|463|467|461|460|463|468|474|470|470|455|435|460|470|474||483|485|493|490|506|475|461|449|460|462|448|456|460|442|452|451|461|442|453|457|473|463|485|461|475|490|481|486|460|450|440|450|428|424|435|437|438|446|451|457|464|458|454|457|447|448|441|443|438|426|418|419|420|426|424|430|430|440|440|448|467|458|461|467|457|453|461|461|446||455|462|483|440|416|418|398|404|406|409||369
06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|132|134.6|130.6|127.4|129.8|137|132.2|131.6|135|131.1|136.7|138|137.3|144|||151.4|145|138.2|138.3|143.8|144.9|143.1|151.9|161.4|154.7|155.5|152.2|157.4|157.5|158.3|163.5|160|166|160|167.5|177|184.7|190|196.1|180.3|184.5|183|174.8|178.3|166.5|161.2|161.4|167.6|168.3|170|170|164.4|160|161.6|155.3|154.9|153.4|155.4|153.5|151.7|153|154.7|158.5|159.6|154.3|156|160.8|160.8|163.8|161.3|167.2|166|162.7|163.5|169.1|161.8||165.5|166.7|||169.7|170|170|||168.3|165.7|165.9|168.5|168.6|169.1|166.5|168.6|161.3|162.7|168.6|169.4|166.1|168.8|169.3|165.1|164.6|160.1|152.9|151.8|150.9|152.4|153.7|165.5|168|164|164.5|165.8|170.7|166.2|170.4|162.2|162.1|163.4|167.2|165.5|158.3|157.8|156.7|152.5|153|159|165.8|173.8|168.9|163.7|158.4|159.5|157|147.8|148.8|149.8|154|141.4|141.6|138.6|136.8|136.6|134.2|131.7|132.2|128.8|131.2|132|135.7|141.6|142|144|146.8|145.8|142.9|139.6|133.9|130|125.7|123.7|125.3|126.7|121.5|121.4|126|129.4|134.6|123.9|122.6|120|125.5|125.9|128.2|124.2|125.5|125.9|128.6|126.3|131.2|127.8|129.1|129.8|127.9|127|124.1|125.2|128.2|123.4|122.8|123|124|123.4|124|132.6|132.8|134.4|133.9|127.9|123.6|123.6|124|127.9|130.2|129|133|132.4|132.2|132.1|132.5|131.8|131.2|129.4|130.2|126.7|123.4|126.3|125.4||124|125.1|122.8|119.7|119.2|116.4|123.6|120|121.5|123|124.5|127.1|130.9|132|132.6|130|131.8|133.5|138.9|138.7||140.4|137.8|132.3|125.8|127|125.9|131|127.2|128.6|128.2
06144|101072|/equities/sjec-corporati|CHINA_A50|13.05|13.18|13.97|14.1|14.27|13.95|13.84|13.82|13.57|13.61|13.84|14.01|14.17|14.27||14.02|13.97|13.92|14.06|13.86|13.89|13.92|13.87|13.99|13.93|13.75|13.97|13.98|14.02|14.07|14.29|14.45|14.33|14.81|15.32|15.64|15.74|15.67|15.6|15.88|16.1|15.6|15.96|15.82|16.32|16.68|16.29||||||16.27|16.01|15.79|15.5|15.64|15.65|16.23|16.39|16.27|17.21|17.8|17.05|17.66|17.37|17.6|16.71|16.66|17.28|17.32|17.59|17.85|17.47|17.75|17.51|15.93|16.4|15.43|15.73||15.71|15.57|15.71|15.36|15.24|15.19|15.67|15.6|16.37|16.61|17.15|16.83|17.15|17.44|17.25|16.76|16.84|16.74|16.99|17.33|16.89|16.56|16.78|16.6|16.3|16.38|16.99|16.67|15.15|15.1|15.07|15.14|15.05|15.21|15.11|15.13|15.39|15.58|15.87|15.4|15.61|15.27|15.52|15.07|15.81|16.02|16.05|16.29|16.44|16.63|16.74|16.75|17.07|16.99|17|17.07|17.22|17.55|17.74|16.8|||||||16.55|16.87|16.8|17.03|17.12|17.67|17.6|17.81|17.79|17.67|17.42|17.53|17.68|17.64|17.5|17.78|18.17|17.92|18.2|18.34|18.65|18.75|18.68|18.66|18.56|18.35|18.86|19.05|18.94|18.81|18.9|19.24|19.33|18.98|18.85|18.82|18.97|19.37|19.15|19.61|19.84|19.8|19.97|19.42|19.37|19.64|19.24|19.3|18.84|19.38|19.73|19.94|19.69|19.08|19.36|20.28|21.13|21.57|20.6|21.25|20.54|20.21|20.22|19.38|18.97|18.47|18.31|18.21|||18.89|18.54|18.74|18.67|18.7|18.9|19.05|18.43|19.02|19.37|19.04|18.78|18.03|17.96|17.76|18.1|18.14|18.22|17.8|17.58|17.65|17.89|17.54|17.61|18.13|18.55|17.8|17.59|17.6|17.66|17.83|17.47|17.92|18.6|18.3
06145|101076|/equities/agri-bank-of-c|CHINA_A50|3.26|3.3|3.33|3.33|3.35|3.35|3.35|3.35|3.39|3.4|3.36|3.34|3.35|3.34||3.35|3.38|3.4|3.38|3.38|3.33|3.34|3.4|3.39|3.39|3.34|3.39|3.4|3.41|3.42|3.38|3.38|3.36|3.33|3.36|3.35|3.3|3.28|3.21|3.25|3.26|3.27|3.22|3.25|3.26|3.23|3.22||||||3.21|3.16|3.18|3.19|3.15|3.14|3.15|3.17|3.15|3.14|3.15|3.13|3.14|3.14|3.16|3.18|3.2|3.19|3.2|3.18|3.16|3.15|3.15|3.14|3.14|3.13|3.13|3.13||3.14|3.13|3.14|3.14|3.15|3.14|3.14|3.15|3.17|3.17|3.18|3.18|3.19|3.22|3.22|3.23|3.23|3.22|3.24|3.27|3.31|3.33|3.36|3.29|3.32|3.23|3.22|3.23|3.24|3.2|3.23|3.21|3.19|3.19|3.18|3.21|3.23|3.21|3.21|3.2|3.18|3.17|3.18|3.17|3.15|3.15|3.18|3.21|3.23|3.23|3.21|3.21|3.18|3.21|3.19|3.18|3.17|3.17|3.19|3.17|||||||3.17|3.17|3.19|3.15|3.15|3.16|3.17|3.19|3.2|3.17|3.17|3.16|3.16|3.16|3.16|3.17|3.18|3.14|3.16|3.17|3.19|3.21|3.21|3.23|3.22|3.23|3.23|3.23|3.24|3.24|3.25|3.27|3.3|3.25|3.24|3.24|3.23|3.23|3.23|3.25|3.24|3.27|3.24|3.23|3.23|3.25|3.23|3.22|3.23|3.27|3.29|3.3|3.32|3.28|3.27|3.28|3.31|3.35|3.36|3.64|3.71|3.73|3.76|3.51|3.45|3.39|3.38|3.37|||3.37|3.35|3.36|3.35|3.35|3.36|3.35|3.33|3.38|3.38|3.4|3.42|3.41|3.42|3.41|3.42|3.43|3.42|3.4|3.43|3.4|3.38|3.39|3.37|3.4|3.41|3.4|3.39|3.39|3.39|3.41|3.41|3.42|3.42|3.41
06146|100727|/equities/anhui-conch|CHINA_A50|50.05|50.12|50.2|50.5|50.78|50.39|49.95|50.34|50.01|50.22|50.66|51.18|51.63|51.1||51.33|51.42|51.22|51.6|51.68|51.33|50.9|50.73|51.68|51.98|51.56|52.95|53.07|54|53.85|54.42|53.18|51.01|50.52|51.1|51.21|53.28|54.28|53.44|53.14|53.34|54.55|53.19|52.5|54.41|54.66|51.95||||||51.89|51.12|51.22|50.19|49|49.68|50|50.5|50.44|50.8|51.7|51.93|53.04|52.28|53.25|54|55.07|55.18|55.58|56.19|57.3|56.94|56.51|56.45|54.93|55.88|51.81|52.28||51.62|51.34|51.48|50.19|51.14|51.38|51.25|51.53|52.79|53.17|52.9|52.7|53.16|52.02|52.45|52.91|52.93|53.44|54.23|55.87|55.47|56.06|56.28|56.5|55.5|55.01|55.56|57.14|56.96|56.2|56.79|57.5|57.76|56.76|54.98|55.84|55.97|54|55.33|54.74|54.61|54.54|51.65|51.07|50.84|52.05|52|52.65|51.97|53.2|53.24|54.07|54.32|54.08|55.07|55.66|55.6|56.45|56.89|55.62|||||||55.26|55.85|56.28|56.7|57.22|58.2|58.73|59.75|60.03|58.55|59.24|59.19|59.19|58|57.85|57.7|58.86|58.28|59.45|59.57|59.7|60.3|60.91|62.1|60.63|60.9|61.28|61.58|59.36|59.24|60.65|61.14|61.1|59.45|59.03|59.08|60.55|61.6|61.5|61.29|61.88|62.69|62.22|61.42|61.45|60.68|59.9|59.76|58.85|61.05|60.97|60.91|62.69|56.99|55.62|57.35|58.58|58.47|57.18|59.24|57.95|58|58.42|56.77|56.59|55.39|52.91|52.76|||54.1|53.4|54.06|54.6|54.53|56.05|56.02|55.6|56|56.76|57.82|56.56|56.01|56.14|56.63|57.57|57.66|58.35|56.8|57.52|56.95|57.42|56.71|56.99|58.53|58.6|59.4|59.39|58.85|59.18|61.19|61.42|61.95|60.85|60.9
06147|101062|/equities/beijing-bank|CHINA_A50|4.73|4.74|4.74|4.74|4.75|4.74|4.73|4.74|4.75|4.77|4.76|4.76|4.77|4.76||4.78|4.78|4.8|4.81|4.79|4.76|4.74|4.76|4.8|4.82|4.81|4.86|4.85|4.9|4.9|4.88|4.84|4.79|4.79|4.8|4.81|4.79|4.81|4.72|4.76|4.77|4.84|4.8|4.83|4.84|4.83|4.8||||||4.78|4.78|4.77|4.81|4.72|4.74|4.71|4.76|4.73|4.74|4.78|4.77|4.77|4.79|4.84|4.85|4.92|4.88|4.88|4.84|4.82|4.79|4.78|4.85|4.84|4.85|4.84|4.84||4.84|4.78|4.77|4.76|4.77|4.75|4.76|4.76|4.83|4.82|4.85|4.82|4.83|4.88|4.79|4.95|4.99|4.94|4.96|5.02|5.06|5.02|5.01|4.88|4.92|4.83|4.81|4.83|4.84|4.79|4.8|4.8|4.75|4.73|4.72|4.77|4.8|4.79|4.8|4.76|4.75|4.73|4.72|4.68|4.67|4.7|4.72|4.72|4.76|4.84|4.82|4.84|4.79|4.82|4.8|4.76|4.74|4.75|4.77|4.7|||||||4.68|4.71|4.72|4.71|4.72|4.76|4.78|4.82|4.85|4.79|4.8|4.78|4.79|4.76|4.76|4.8|4.83|4.79|4.81|4.82|4.83|4.86|4.87|4.88|4.86|4.87|4.9|4.89|4.9|4.9|4.95|4.99|5.02|4.9|4.86|4.86|4.85|4.87|4.84|4.88|4.87|4.93|4.87|4.83|4.84|4.86|4.79|4.77|4.79|4.88|4.92|4.93|4.99|4.87|4.9|4.99|5.38|5.44|5.4|5.52|5.54|5.48|5.61|5.14|5.08|4.98|4.9|4.88|||4.9|4.87|4.89|4.9|4.88|4.89|4.89|4.85|4.91|4.9|4.93|4.95|4.92|4.92|4.91|4.93|4.93|4.93|4.88|4.9|4.86|4.84|4.84|4.83|4.89|4.9|4.9|4.88|4.88|4.89|4.92|4.91|4.95|4.98|4.94
06148|9217|/equities/bank-of-china|CHINA_A50|3.27|3.29|3.31|3.31|3.32|3.32|3.3|3.32|3.32|3.33|3.31|3.3|3.31|3.3||3.31|3.33|3.35|3.3|3.29|3.26|3.29|3.3|3.29|3.28|3.25|3.28|3.29|3.31|3.31|3.29|3.27|3.27|3.27|3.29|3.3|3.27|3.27|3.22|3.24|3.24|3.25|3.22|3.23|3.25|3.23|3.21||||||3.2|3.18|3.19|3.22|3.18|3.17|3.18|3.18|3.17|3.17|3.17|3.17|3.17|3.17|3.19|3.2|3.22|3.2|3.23|3.21|3.2|3.18|3.17|3.19|3.19|3.18|3.17|3.17||3.18|3.17|3.17|3.17|3.18|3.17|3.16|3.16|3.19|3.18|3.19|3.18|3.18|3.2|3.21|3.22|3.23|3.24|3.25|3.28|3.31|3.33|3.36|3.3|3.33|3.25|3.24|3.26|3.25|3.23|3.24|3.24|3.23|3.23|3.22|3.23|3.24|3.22|3.22|3.21|3.2|3.2|3.2|3.19|3.18|3.19|3.21|3.23|3.24|3.24|3.23|3.24|3.21|3.24|3.23|3.21|3.2|3.21|3.23|3.21|||||||3.2|3.2|3.24|3.19|3.2|3.21|3.2|3.22|3.24|3.21|3.21|3.21|3.21|3.2|3.2|3.21|3.21|3.19|3.2|3.22|3.22|3.25|3.28|3.3|3.28|3.29|3.32|3.32|3.33|3.33|3.34|3.36|3.4|3.35|3.33|3.34|3.35|3.35|3.34|3.36|3.35|3.38|3.34|3.33|3.34|3.37|3.33|3.33|3.35|3.41|3.43|3.43|3.46|3.41|3.4|3.43|3.67|3.69|3.67|3.77|3.82|3.82|3.87|3.63|3.58|3.5|3.48|3.47|||3.46|3.44|3.46|3.47|3.46|3.46|3.47|3.44|3.48|3.48|3.5|3.51|3.51|3.5|3.5|3.5|3.48|3.47|3.45|3.47|3.45|3.43|3.44|3.42|3.45|3.47|3.46|3.45|3.45|3.45|3.46|3.44|3.46|3.46|3.44
06149|101079|/equities/bank-of-comm|CHINA_A50|4.93|4.89|4.92|4.92|4.9|4.89|4.86|4.86|4.9|4.94|4.91|4.93|4.93|4.87||4.85|4.92|4.95|4.9|4.84|4.66|4.63|4.66|4.68|4.66|4.63|4.68|4.69|4.73|4.73|4.68|4.66|4.65|4.64|4.63|4.64|4.61|4.62|4.55|4.57|4.57|4.62|4.57|4.6|4.62|4.6|4.56||||||4.53|4.5|4.51|4.54|4.47|4.48|4.48|4.49|4.46|4.47|4.48|4.47|4.48|4.5|4.54|4.55|4.6|4.53|4.54|4.51|4.5|4.49|4.48|4.5|4.5|4.5|4.48|4.47||4.48|4.46|4.46|4.45|4.45|4.44|4.45|4.46|4.52|4.51|4.52|4.51|4.51|4.53|4.55|4.58|4.62|4.64|4.65|4.7|4.73|4.74|4.78|4.71|4.75|4.63|4.61|4.62|4.64|4.6|4.61|4.62|4.59|4.56|4.55|4.59|4.64|4.61|4.6|4.58|4.57|4.55|4.54|4.51|4.53|4.56|4.58|4.59|4.63|4.65|4.59|4.6|4.57|4.6|4.61|4.58|4.56|4.58|4.6|4.55|||||||4.54|4.56|4.58|4.57|4.57|4.61|4.61|4.65|4.68|4.64|4.65|4.62|4.62|4.61|4.62|4.63|4.65|4.63|4.65|4.67|4.69|4.72|4.73|4.77|4.75|4.75|4.77|4.76|4.77|4.77|4.79|4.82|4.86|4.79|4.76|4.77|4.77|4.78|4.76|4.78|4.78|4.82|4.77|4.76|4.77|4.8|4.76|4.76|4.77|4.86|4.91|4.93|4.96|4.89|4.91|4.96|5.03|5.44|5.42|5.58|5.66|5.65|5.67|5.35|5.27|5.16|5.13|5.12|||5.12|5.09|5.12|5.14|5.11|5.1|5.1|5.07|5.1|5.1|5.13|5.15|5.14|5.16|5.16|5.19|5.18|5.15|5.11|5.16|5.11|5.08|5.09|5.07|5.13|5.15|5.14|5.14|5.13|5.12|5.13|5.13|5.15|5.14|5.12
06150|100290|/equities/baoshan-steel|CHINA_A50|8.64|8.29|8.07|8.42|8.23|8.27|8.24|8.26|8.21|8.4|8.66|8.61|8.5|8.23||8.18|8.43|8.08|8.19|8.21|8.14|7.92|8.03|8.54|8.96|9.02|8.92|8.68|8.95|9.13|9.07|8.87|8.3|8.49|8.03|7.93|8.6|8.74|7.99|8.04|7.52|7.75|7.54|7.94|8|7.28|7.15||||||6.81|6.93|6.84|6.67|6.65|6.65|6.51|6.58|6.56|6.79|6.98|7.03|6.83|6.65|6.81|6.82|6.21|6.29|6.35|6.84|6.5|6.35|6.29|6.56|6.36|5.95|5.94|6.09||5.95|5.97|5.88|5.99|6.06|5.94|6.03|5.93|6.2|6.23|6.12|5.88|5.91|5.96|6.11|6.16|5.92|5.97|5.96|6.07|6.2|6.47|6.3|6.21|6.32|6.38|6.38|6.52|6.39|6.49|6.29|6.31|6.36|6.54|6.35|6.39|6.39|6.45|6.54|6.19|6.12|5.75|5.59|5.55|5.34|5.52|5.46|5.43|5.35|5.33|5.2|5.21|5.14|5.3|5.21|5.01|5|5.04|5.09|5.05|||||||4.99|4.96|4.95|4.92|4.92|5|5.03|5.11|5.13|5.06|5.06|5.01|5.02|5.03|5.03|5.1|5.05|4.98|5.01|5.02|4.98|4.96|4.94|4.98|4.9|4.9|4.96|5.02|5.08|5.04|5.03|5.04|5.06|4.95|4.95|4.91|4.89|4.91|4.87|4.93|4.92|4.99|4.97|4.92|4.92|4.97|4.91|4.89|4.91|5.05|5.11|5.13|5.18|4.89|4.96|5.12|5.25|5.29|5.25|5.43|5.32|5.21|5.15|4.81|4.71|4.64|4.56|4.56|||4.6|4.61|4.71|4.75|4.79|4.65|4.62|4.5|4.57|4.51|4.57|4.58|4.56|4.56|4.6|4.62|4.9|4.92|4.89|4.89|4.86|4.78|4.75|4.72|4.77|4.8|4.83|4.78|4.78|4.83|4.92|4.89|4.92|4.88|4.83
06151|101143|/equities/cn-citic-bank|CHINA_A50|5.31|5.33|5.39|5.38|5.38|5.4|5.34|5.33|5.37|5.38|5.38|5.34|5.38|5.36||5.34|5.42|5.45|5.47|5.48|5.39|5.29|5.3|5.33|5.34|5.29|5.4|5.41|5.46|5.37|5.33|5.29|5.23|5.25|5.22|5.25|5.22|5.24|5.13|5.2|5.23|5.36|5.29|5.35|5.36|5.31|5.28||||||5.27|5.28|5.29|5.39|5.21|5.23|5.23|5.29|5.23|5.2|5.24|5.2|5.16|5.08|5.14|5.13|5.2|5.16|5.2|5.16|5.11|5.11|5.11|5.1|5.09|5.09|5.09|5.09||5.11|5.08|5.07|5.07|5.07|5.07|5.08|5.05|5.11|5.1|5.11|5.08|5.11|5.12|5.15|5.1|5.1|5.13|5.15|5.27|5.35|5.34|5.39|5.24|5.46|5.26|5.19|5.19|5.23|5.15|5.18|5.18|5.09|5.07|5.06|5.11|5.17|5.14|5.15|5.11|5.11|5.09|5.12|5.05|5.05|5.09|5.11|5.16|5.21|5.28|5.26|5.25|5.15|5.25|5.28|5.21|5.16|5.15|5.17|5.07|||||||5.05|5.04|5.06|5.03|5.05|5.1|5.11|5.15|5.18|5.09|5.12|5.1|5.09|5.1|5.1|5.14|5.17|5.11|5.15|5.17|5.18|5.21|5.22|5.24|5.2|5.19|5.25|5.26|5.28|5.26|5.34|5.39|5.45|5.28|5.22|5.26|5.2|5.22|5.19|5.25|5.21|5.27|5.19|5.16|5.16|5.2|5.13|5.12|5.12|5.25|5.35|5.34|5.38|5.22|5.3|5.37|5.69|5.76|5.72|5.92|5.99|5.9|6.14|5.59|5.49|5.31|5.15|5.24|||5.07|5.02|5.06|5.06|5.06|5.03|5.04|5.01|5.04|5.04|5.08|5.11|5.08|5.11|5.07|5.1|5.11|5.07|5.02|5.07|5.05|5.01|5|5|5.08|5.1|5.09|5.08|5.08|5.07|5.12|5.1|5.13|5.15|5.11
06152|101119|/equities/cn-commu-cons|CHINA_A50|6.73|6.78|6.78|6.82|6.9|6.84|6.79|6.81|6.85|6.93|6.95|7|7.11|7.14||7.13|7.24|7.11|6.89|6.97|6.98|6.98|7.03|7.15|7.19|7.13|7.19|7.25|7.23|7.2|7.14|6.96|6.9|7.03|7|7.09|7.04|7.05|6.97|7.05|7.01|7.13|6.92|6.93|7.04|7.01|6.79||||||6.66|6.66|6.59|6.54|6.55|6.75|6.91|6.89|6.89|7.02|7.14|7.15|7.13|7.16|7.28|7.32|7.36|7.42|7.44|7.63|7.44|7.22|7.11|7.28|7.32|7.41|7.18|7.2||7.26|7.21|7.26|7.15|7.23|7.19|7.17|7.18|7.38|7.41|7.43|7.39|7.45|7.48|7.47|7.58|7.54|7.64|7.67|7.79|7.9|7.99|7.97|7.92|7.84|7.72|7.72|7.9|7.89|7.74|7.77|7.79|7.7|7.77|7.6|7.75|7.95|7.53|7.64|7.56|7.53|7.44|7.48|7.38|7.39|7.52|7.53|7.56|7.6|7.65|7.53|7.56|7.52|7.52|7.53|7.54|7.55|7.62|7.67|7.52|||||||7.43|7.48|7.5|7.49|7.49|7.61|7.62|7.73|7.81|7.65|7.68|7.63|7.6|7.6|7.59|7.79|7.84|7.76|7.81|7.86|7.88|7.91|7.95|8.04|7.95|7.98|8.13|8.18|8.19|8.18|8.29|8.34|8.49|8.26|8.25|8.32|8.2|8.46|7.93|7.97|8.02|8.16|7.99|7.9|7.92|7.95|7.86|7.85|7.94|8.2|8.22|8.27|8.35|8.04|8.02|8.2|8.49|8.63|8.44|8.77|8.69|8.57|8.75|7.98|7.82|7.56|7.34|7.33|||7.46|7.5|7.79|7.83|7.83|7.77|7.78|7.66|7.65|7.65|7.7|7.77|7.73|7.73|7.68|7.77|7.84|7.78|7.67|7.7|7.68|7.75|7.68|7.77|7.94|8.03|8.12|8.07|8.02|8.03|8.14|8.16|8.26|8.2|8.21
06153|101137|/equities/constr-bank|CHINA_A50|7.08|7.12|7.15|7.17|7.27|7.26|7.26|7.24|7.34|7.28|7.18|7.25|7.24|7.23||7.16|7.3|7.35|7.24|7.21|7.09|7.06|7.15|7.27|7.33|7.21|7.42|7.45|7.58|7.45|7.33|7.41|7.22|7.22|7.34|7.46|7.45|7.49|7.05|7.27|7.26|7.36|7.15|7.38|7.29|7.11|7.1||||||7.16|6.9|6.94|6.92|6.63|6.67|6.72|6.76|6.76|6.66|6.73|6.67|6.61|6.58|6.74|6.78|6.95|6.76|6.69|6.55|6.58|6.49|6.45|6.34|6.31|6.26|6.2|6.25||6.28|6.22|6.25|6.24|6.27|6.27|6.24|6.23|6.36|6.41|6.45|6.43|6.43|6.53|6.49|6.58|6.72|6.77|6.97|7.14|7.3|7.31|7.3|7.15|7.03|6.74|6.62|6.64|6.71|6.57|6.65|6.57|6.48|6.42|6.4|6.53|6.58|6.45|6.4|6.39|6.36|6.35|6.27|6.24|6.29|6.29|6.29|6.39|6.44|6.47|6.47|6.43|6.35|6.52|6.4|6.23|6.17|6.17|6.23|6.14|||||||6.15|6.14|6.19|6.14|6.13|6.17|6.19|6.21|6.24|6.15|6.13|6.12|6.13|6.15|6.14|6.18|6.22|6.11|6.11|6.13|6.17|6.2|6.2|6.21|6.15|6.16|6.21|6.22|6.22|6.2|6.27|6.32|6.37|6.23|6.2|6.21|6.2|6.21|6.18|6.19|6.21|6.25|6.15|6.12|6.12|6.14|6.08|6.06|6.12|6.27|6.34|6.37|6.4|6.29|6.3|6.31|6.42|6.5|6.55|7.17|7.23|7.25|7.25|6.68|6.48|6.36|6.31|6.28|||6.32|6.27|6.3|6.28|6.28|6.31|6.31|6.27|6.38|6.35|6.4|6.43|6.4|6.43|6.4|6.43|6.41|6.4|6.37|6.42|6.37|6.34|6.33|6.32|6.43|6.41|6.39|6.32|6.31|6.32|6.38|6.35|6.39|6.35|6.31
06154|101122|/equities/everbright-ban|CHINA_A50|3.89|3.88|3.91|3.92|3.94|3.91|3.89|3.92|3.97|3.96|3.96|3.99|4|4.02||4.02|4.07|4.08|4.09|4.08|4.07|4.05|4.08|4.11|4.13|4.08|4.19|4.22|4.26|4.26|4.23|4.11|4.03|4.07|4.12|4.14|4.15|4.14|4.02|4.04|4.1|4.22|4.13|4.22|4.23|4.26|4.23||||||4.15|4.21|4.24|4.36|3.98|3.99|3.99|4.11|4.05|4.04|4.11|4.09|4.1|4.07|4.23|4.11|4.21|4.16|4.08|3.97|3.98|3.98|3.94|3.92|3.94|3.92|3.86|3.89||3.99|3.95|3.92|3.91|3.87|3.9|3.94|3.88|3.97|3.99|4.06|4.04|3.97|4.05|4.03|4.06|4.1|4.12|4.19|4.31|4.32|4.35|4.43|4.34|4.5|4.45|4.34|4.38|4.4|4.19|4.33|4.24|4.05|4.01|4|4.15|4.18|4.07|4.08|4.06|4.05|4.02|3.98|3.88|3.92|3.9|3.93|4.01|4.02|4.16|4.12|4.14|4.02|4.05|4.06|3.98|3.97|3.95|3.86|3.66|||||||3.65|3.6|3.63|3.62|3.62|3.68|3.71|3.74|3.77|3.68|3.71|3.7|3.72|3.72|3.75|3.78|3.8|3.75|3.77|3.79|3.81|3.84|3.84|3.88|3.83|3.83|3.87|3.86|3.9|3.9|3.95|4.02|4.1|3.93|3.86|3.87|3.85|3.85|3.82|3.89|3.86|3.92|3.82|3.78|3.77|3.83|3.77|3.75|3.78|3.88|3.96|3.98|4.04|3.87|3.92|3.97|4.07|4.14|4.16|4.39|4.47|4.44|4.42|4.02|3.92|3.84|3.58|3.58|||3.59|3.78|3.81|3.81|3.75|3.77|3.74|3.7|3.75|3.76|3.79|3.83|3.81|3.85|3.85|3.86|3.88|3.84|3.81|3.81|3.79|3.69|3.69|3.64|3.67|3.7|3.71|3.66|3.64|3.65|3.68|3.7|3.7|3.69|3.66
06155|101099|/equities/china-life-ss|CHINA_A50|32.11|31.33|30.78|30.59|31.02|30.63|29.95|30.65|30.67|31.15|31.25|31.99|31.77|32.24||32.27|32.2|31.82|32.06|32.11|32.2|31.41|31.77|31.94|31.56|31.08|32.15|31.98|32.6|31.81|32.05|32.16|31.6|32.97|32.94|33.33|34.14|34.03|33.1|33.06|33.16|35.36|34.63|35.4|34.72|35.3|34.94||||||33.62|33.21|32.41|33.8|33.99|35.22|35.96|36.32|36.15|37.24|37.75|37.65|38.66|38.02|39.59|39.98|40.93|40.88|41.41|40.34|40.07|40.81|37.75|39.03|39.34|38.99|37.49|37.83||38.39|37.38|37.71|37.4|37.52|37.25|37.4|37.38|39.09|38.91|39.81|39.03|38.52|39.02|39.78|40.53|41.75|41.81|41.9|41.71|42.13|42.45|43.1|42.41|42.8|41.98|42.2|41.89|42.64|42.51|43.21|42.82|41.42|41.41|40.7|41.9|42.77|42.65|42.59|41.28|42.74|43.43|45.78|44.68|46.08|48|49.06|49.03|47.87|49|50.69|51.96|49.89|50|49.63|48.04|47.01|47|46.86|44.85|||||||44.43|45.49|45.57|45.4|45.58|45.14|45.75|45.92|47.25|42.95|43.71|44.18|44.09|44.58|44.07|42.7|43.09|40.7|42.5|43.41|44.08|43.94|43.68|44.77|43.1|43.05|43.63|43.62|44.7|43.98|45.76|49.49|47.11|42.83|38.94|39.37|39.54|40.25|38.22|39.55|38.5|39.27|37.43|36.49|36.14|36.95|35.11|35.33|35.4|37.9|38.6|39.24|37.97|34.52|34.97|39.57|39.63|40.28|40.9|44|41.02|37.29|36.34|33.04|30.04|28.13|27.21|27.2|||28.23|27.65|28.02|28.17|27.6|27.62|27.85|27.4|28.14|28.4|28.92|29.15|28.9|27.83|27.81|27.99|26.86|26.17|25.6|26.11|25.73|25.56|25.32|26.31|27.05|27.15|27.12|26.8|26.88|27.25|27.75|27.79|28.34|27.94|27.52
06156|100303|/equities/merchants-bank|CHINA_A50|53.3|52.61|52.89|51.99|51.77|49.74|49.44|49.7|50.32|50.46|50.25|50.5|50.43|50.99||50.95|51.05|51.1|51.56|50.94|51.6|51.01|52.2|53.48|53.78|51.76|54.24|53.4|54.32|53.11|53.32|51.97|49.25|48.5|49.93|51.4|52.4|52.77|49.55|50.39|51.1|54.45|53.6|55.55|54.2|55.2|55.69||||||54.55|55.26|55.26|54.74|53.5|53.05|51.97|52.4|51.1|51.61|52|51.4|52.11|51.64|52.64|51.72|51.85|51.92|51.14|49.05|49.4|49.7|48.42|46.6|45.9|44.15|42.18|43.17||43.95|43.05|42.83|43.04|42.72|42.57|42.32|41.91|42.89|43.1|44.05|44.06|44.35|44.37|42.68|44.28|44.24|44.26|44.42|45.78|46.49|46.8|46.2|44.2|45.85|45.09|44.43|44.87|45.4|45.05|44.87|44.75|43.84|43|42.58|43.58|44.35|43.72|43.03|42.48|42.79|42.93|41.24|40.25|39.81|40.19|40.1|40.45|40.62|41.22|41.19|40.8|39.97|39.99|39.78|39.01|38.05|37.79|37.56|36.18|||||||36|36.31|37.25|37.18|37.06|37.5|37.88|38.6|38.99|37.87|38.06|37.9|37.35|37.24|37.7|37.6|37.59|36.79|36.8|36.98|37.2|37.42|37.69|38.45|36.9|37.23|37.58|37.5|37.77|37.52|38.35|38.85|39.05|38|37.33|37.79|37.54|37|36.61|37.02|36.3|36.68|35|34.8|34.56|35.07|34.58|34.25|34.6|35.6|36.44|36.84|37.27|36.08|35.6|35.86|36.51|37.3|37.25|39.91|40.5|41.06|40.41|36.74|35.3|34.79|33.72|33.64|||33.9|33.35|33.5|33.86|33.89|34.2|34.14|33.57|34.5|34.47|35.34|35.53|35.67|35.24|35.15|35.22|35.04|34.82|33.82|34.22|33.43|33.43|33.09|33.63|34.73|34.68|34.27|33.8|33.85|33.93|34.54|34.59|34.96|34.97|34.45
06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|11.88|12.02|12.03|12.05|12.24|12.18|12.01|11.99|11.95|12.08|12.1|12.06|12.3|12.26||12.31|12.27|12.27|12.27|12.5|12.53|12.57|12.61|12.7|12.69|12.34|12.54|12.71|12.9|12.52|12.64|12.55|12.53|12.53|12.58|12.72|12.81|12.91|12.93|13.05|12.86|13.5|12.61|12.51|12.74|12.47|12.14||||||11.78|11.83|11.76|11.85|11.7|11.64|11.82|11.88|11.82|11.93|12.27|12.38|12.63|12.81|13.15|13.3|13.65|13.31|13.22|13.2|12.95|13.12|13.25|13.27|13.01|12.95|12.94|12.93||13.29|12.98|13.07|12.71|12.98|13.06|13.17|13.23|13.3|13.47|13.57|13.54|13.46|13.52|13.42|13.74|13.72|13.82|13.87|14.11|14.43|14.58|14.59|14.66|14.47|14.23|14.48|14.59|14.7|14.69|14.9|15.02|14.99|14.56|14.43|14.62|14.88|14.63|14.72|14.54|14.49|14.18|14.29|13.77|14.06|14.52|14.7|15.06|15.18|15.3|15.3|15.28|15.31|15.26|15.38|15.39|15.38|15.73|15.76|15.18|||||||15.15|15.21|15.31|15.34|15.59||15.62|15.85|15.99|15.5|15.61|15.75|15.92|16.05|16.17|16.18|16.4|16.3|16.47|16.46|16.76|16.44|16.7|16.59|16.41|16.52|16.91|17.04|17.11|16.95|17.06|17.22|17.45|17.32|17.02|17.11|16.88|17.19|16.85|17.19|17.15|17.51|17.48|17.06|17.07|17.22|17.08|16.84|17.08|17.39|18.88|18.67|18.77|18.32|18.01|18.17|18.99|19.8|19.85|19.13|18.56|18.77|19.3|17.57|17.55|17.26|16.44|16.38|||16.69|16.44|16.54|16.67|16.72|16.55|16.68|16.39|16.4|16.53|16.71|16.98|16.89||||||16.03|16.19|16.12|16.23|16.18|16|16.36|16.34|16.41|16.39|16.38|16.3|16.62|16.63|16.73|16.66|16.63
06158|100287|/equities/minsheng-bank|CHINA_A50|4.86|4.87|4.93|4.94|4.95|4.94|4.92|4.94|4.96|4.95|4.94|4.94|4.93|4.97||4.99|5.01|5.05|5.27|5.24|5.18|5.18|5.21|5.23|5.22|5.13|5.25|5.24|5.29|5.28|5.26|5.23|5.19|5.18|5.2|5.23|5.22|5.22|5.14|5.17|5.18|5.25|5.19|5.23|5.25|5.25|5.23||||||5.16|5.14|5.16|5.17|5.08|5.09|5.1|5.14|5.11|5.12|5.14|5.13|5.13|5.14|5.21|5.22|5.27|5.23|5.24|5.19|5.19|5.19|5.15|5.21|5.2|5.19|5.17|5.2||5.2|5.17|5.16|5.16|5.18|5.14|5.12|5.12|5.17|5.2|5.22|5.19|5.18|5.22|5.19|5.3|5.36|5.32|5.28|5.36|5.39|5.37|5.41|5.3|5.35|5.23|5.2|5.21|5.23|5.19|5.21|5.21|5.17|5.16|5.13|5.17|5.23|5.22|5.22|5.17|5.17|5.15|5.16|5.13|5.28|5.28|5.3|5.32|5.37|5.42|5.4|5.4|5.35|5.4|5.39|5.35|5.33|5.34|5.37|5.3|||||||5.3|5.3|5.33|5.31|5.37|5.41|5.42|5.45|5.5|5.44|5.47|5.45|5.45|5.46|5.47|5.48|5.51|5.48|5.52|5.53|5.53|5.56|5.55|5.59|5.53|5.53|5.56|5.58|5.6|5.59|5.63|5.68|5.72|5.63|5.59|5.62|5.58|5.6|5.56|5.6|5.59|5.65|5.56|5.54|5.54|5.59|5.53|5.52|5.52|5.61|5.64|5.66|5.7|5.6|5.62|5.65|5.74|5.85|6.27|6.44|6.52|6.52|6.44|5.94|5.86|5.75|5.67|5.66|||5.67|5.65|5.67|5.67|5.64|5.65|5.65|5.62|5.68|5.69|5.74|5.78|5.75|5.76|5.74|5.77|5.78|5.76|5.69|5.76|5.71|5.7|5.7|5.68|5.76|5.8|5.8|5.78|5.76|5.77|5.79|5.79|5.82|5.84|5.8
06159|101097|/equities/china-pacific|CHINA_A50|33.59|33.8|33.81|34.23|34.76|34.74|34.06|34.75|34.58|34.85|35.56|36.33|35.72|37.53||38.05|38.35|37.84|38.36|38.68|38.51|37.5|37.16|38.2|37.94|38.55|40.43|41.58|43.12|41.5|41.67|42.1|41.4|42.16|42.93|43.08|45.13|45.31|44|43.56|44.19|46|43|44.74|42.62|42.31|41.13||||||39.15|38.48|38.88|38.82|37.28|36.56|36.4|35.41|34.69|36.66|38.05|37.34|38.49|37.57|39.65|39.81|42.2|41.3|41.08|39.5|39.2|40.25|39.26|39|39.27|38.17|37.9|38.35||38.4|36.22|36.26|36.25|35.4|36.31|36.12|35.81|37.59|37.43|38.18|37.61|36.87|37.37|36.77|37.35|37.4|37.67|37.81|38.79|38.98|39.28|39.85|38.65|38.48|37.85|36|33.95|34.25|33.68|34.1|33.08|32.7|32.36|31.78|32.94|33.8|33.63|33.45|32.01|32.28|31.81|31.93|31.28|31.91|32.61|33.11|34.28|34.35|34.04|33.35|34.18|33.55|33.81|33.35|32.87|32.47|32.81|33.17|32.02|||||||31.21|31.45|31.46|31.52|31.1|31.44|31.57|32.64|32.44|30.32|30.5|30.42|30.46|30.72|30.61|30.33|31.02|30.1|30.18|30.5|30.66|30.86|30.82|31.53|30.85|30.61|31.25|31.4|32.27|32.03|31.93|33.27|33.71|32.03|30.78|31.28|30.8|30.56|29.99|30.48|30.24|30.84|30.06|29.51|29.47|29.99|29.4|29.51|29.37|30.34|30.87|31.29|31.68|29.78|30.23|31.15|31.57|32.06|31.7|33.8|33.77|32.7|33.72|30.7|29.47|28.29|27.25|27.12|||27.51|27.38|27.88|27.98|27.78|27.52|27.82|27.4|27.75|27.89|29.9|30.29|30.37|29.26|29.13|29.22|29.47|28.84|28.28|28.59|27.79|27.77|27.49|28|28.82|29.14|29|28.59|28.68|28.88|29.48|29.48|29.99|29.69|30.38
06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|4.23|4.26|4.28|4.4|4.42|4.45|4.37|4.35|4.33|4.39|4.39|4.36|4.36|4.29||4.32|4.3|4.33|4.32|4.29|4.24|4.23|4.22|4.26|4.29|4.26|4.44|4.46|4.55|4.61|4.48|4.48|4.42|4.52|4.56|4.5|4.45|4.46|4.38|4.57|4.51|4.66|4.56|4.7|4.65|4.37|4.48||||||4.17|4.11|3.99|3.96|3.99|3.97|3.94|3.95|3.95|3.98|4.03|4.03|4.02|4.07|4.16|4.16|4.17|4.16|4.24|4.23|4.22|4.15|4.06|4.19|4.12|4.11|4.02|4.03||4.03|4.01|4.02|3.99|4|3.99|3.99|3.98|4.07|4.1|4.09|4.04|4.03|4.06|4.12|4.06|4.07|4.1|4.11|4.18|4.2|4.22|4.23|4.19|4.28|4.26|4.23|4.19|4.2|4.09|4.12|4.11|4.12|4.1|4.02|4.06|4.12|4.04|4.01|3.98|3.96|3.93|3.95|3.91|3.9|3.89|3.88|3.88|3.9|3.9|3.92|3.93|3.93|3.92|3.93|3.92|3.92|3.94|3.96|3.93|||||||3.91|3.89|3.89|3.89|3.89|3.92|3.93|3.97|3.96|3.93|3.94|3.92|3.92|3.91|3.92|3.94|3.97|3.96|3.98|3.99|4|4.03|4.03|4.03|4.03|4.05|4.03|4.04|4.03|4.03|4.06|4.06|4.07|4.02|4.01|3.99|3.99|4|3.99|4.03|4.02|4.04|4.01|4|3.99|4.02|4.01|4.01|4|4.03|4.08|4.02|4.04|3.97|3.98|4.05|4.09|4.17|4.13|4.23|4.21|4.23|4.27|4.08|4.01|3.93|3.91|3.92|||3.97|3.97|3.99|4.01|4.01|4.01|4.02|3.99|4.04|4.03|4.09|4.29|4.3|4.23|4.19|4.24|4.22|4.2|4.14|4.19|4.19|4.21|4.22|4.25|4.36|4.37|4.39|4.37|4.36|4.38|4.41|4.4|4.41|4.42|4.41
06161|101083|/equities/cn-railway-grp|CHINA_A50|5.38|5.45|5.49|5.49|5.55|5.51|5.49|5.54|5.57|5.73|5.74|5.8|5.81|5.79||5.8|5.88|5.91|5.82|5.82|5.72|5.72|5.79|5.85|5.91|5.79|5.94|5.93|6.02|5.98|5.89|5.71|5.66|5.8|5.78|5.9|5.82|5.84|5.67|5.81|5.71|5.91|5.67|5.68|5.74|5.69|5.44||||||5.36|5.38|5.33|5.28|5.26|5.26|5.35|5.33|5.29|5.31|5.46|5.46|5.46|5.49|5.6|5.65|5.65|5.76|5.79|6.03|5.66|5.45|5.37|5.45|5.4|5.49|5.33|5.27||5.27|5.22|5.22|5.21|5.3|5.29|5.35|5.34|5.43|5.48|5.42|5.38|5.43|5.44|5.4|5.46|5.48|5.52|5.56|5.65|5.71|5.78|5.69|5.65|5.6|5.55|5.57|5.69|5.68|5.62|5.62|5.65|5.61|5.58|5.48|5.57|5.68|5.5|5.55|5.5|5.47|5.42|5.42|5.37|5.37|5.38|5.4|5.37|5.41|5.4|5.35|5.4|5.37|5.39|5.39|5.38|5.43|5.49|5.56|5.46|||||||5.39|5.44|5.43|5.43|5.49|5.58|5.64|5.77|5.77|5.7|5.69|5.6|5.47|5.45|5.54|5.61|5.63|5.54|5.53|5.58|5.58|5.65|5.6|5.49|5.4|5.42|5.54|5.58|5.57|5.59|5.67|5.63|5.69|5.58|5.54|5.52|5.52|5.63|5.47|5.71|5.65|5.76|5.62|5.57|5.55|5.58|5.52|5.51|5.59|5.76|5.74|5.77|5.76|5.54|5.54|5.61|5.79|5.85|5.78|5.97|5.94|5.76|5.75|5.31|5.23|5.14|5.02|5|||5.07|5.06|5.11|5.14|5.14|5.1|5.11|5.04|5.13|5.13|5.23|5.3|5.3|5.3|5.3|5.34|5.4|5.32|5.25|5.28|5.27|5.31|5.27|5.32|5.45|5.53|5.61|5.58|5.56|5.58|5.68|5.67|5.77|5.78|5.8
06162|101064|/equities/cn-railway-con|CHINA_A50|7.84|7.88|7.92|7.99|8.07|8.03|7.95|7.99|7.99|8.17|8.07|8.1|8.14|8.07||8.07|8.14|8.01|7.8|7.78|7.73|7.75|7.81|7.86|7.92|7.78|7.92|7.91|8.01|7.97|7.88|7.74|7.65|7.83|7.8|7.89|7.84|7.85|7.77|7.9|7.83|8.04|7.83|7.83|7.97|7.96|7.61||||||7.47|7.46|7.41|7.37|7.32|7.52|7.69|7.68|7.73|7.79|7.92|7.9|7.88|7.91|8.07|8.11|8.16|8.21|8.22|8.51|8.24|7.97|7.87|8.05|8.01|8.2|7.84|7.87||7.9|7.83|7.9|7.87|8.01|7.99|7.96|7.96|8.11|8.16|8.21|8.16|8.22|8.23|8.25|8.3|8.29|8.35|8.44|8.56|8.62|8.72|8.67|8.59|8.59|8.47|8.45|8.58|8.59|8.48|8.49|8.5|8.47|8.47|8.36|8.47|8.67|8.41|8.48|8.4|8.37|8.28|8.3|8.23|8.33|8.37|8.38|8.38|8.48|8.5|8.43|8.49|8.4|8.4|8.39|8.39|8.39|8.48|8.53|8.4|||||||8.29|8.35|8.36|8.38|8.43|8.54|8.61|8.78|8.82|8.62|8.66|8.62|8.59|8.59|8.65|8.74|8.78|8.7|8.75|8.8|8.84|8.94|8.93|8.88|8.73|8.76|8.88|8.92|8.97|8.97|9.08|9.1|9.27|9.11|9.07|9.06|8.99|9.19|8.9|9.02|9.01|9.2|8.91|8.79|8.82|8.84|8.72|8.69|9.02|9.2|9.25|9.31|9.38|8.99|8.99|9.14|9.42|9.51|9.38|9.68|9.65|9.5|9.64|8.98|8.87|8.68|8.38|8.36|||8.47|8.43|8.56|8.63|8.62|8.52|8.53|8.37|8.5|8.56|8.69|8.81|8.74|8.75|8.71|8.81|8.87|8.78|8.65|8.78|8.8|8.92|8.87|9.02|9.22|9.43|9.53|9.51|9.47|9.48|9.64|9.69|9.86|9.76|9.71
06163|8575|/equities/china-shenhua|CHINA_A50|19.55|19.93|19.69|19.89|19.85|19.82|19.77|19.53|19.32|19.6|19.51|19.52|19.52|19.5||19.78|19.88|20.1|20.39|19.94|18.13|18.1|17.78|18.13|18.71|18.7|18.92|18.97|19.04|19.2|18.57|18.28|17.97|18.12|18.01|18.18|18.1|18.36|17.98|17.82|17.75|18.52|18.13|18.36|18.89|18.11|17.42||||||16.73|16.62|16.42|16.35|16.68|16.77|16.86|16.98|17.4|17.76|18.1|18.04|18.25|18.66|18.9|18.81|18.74|18.92|18.73|18.62|18.81|18.22|18.06|18.63|18.26|17.95|17.65|17.99||18.01|18.03|18.05|18.55|18.47|18.02|17.95|17.8|18.8|19.07|18.13|17.74|17.66|17.45|18.63|18.54|18.6|18.4|18.48|18.89|19.07|19.99|19.74|19.62|19.3|18.96|18.42|18.4|18.38|17.73|17.62|17.79|17.85|17.8|17.48|17.72|18|17.85|17.92|17.83|17.23|17.12|16.83|16.7|16.65|16.51|16.6|16.73|16.6|16.68|16.84|16.75|16.81|16.84|17.02|16.75|16.66|16.79|16.74|16.58|||||||16.47|16.51|16.58|16.33|16.11|16.29|16.45|16.67|16.66|16.15|16.25|16.06|16.06|15.99|16.28|16.26|16.49|16.07|16.17|16.1|15.96|16.15|16.16|15.85|15.54|15.56|15.8|15.93|15.82|15.86|16|16.06|16.01|15.63|15.53|15.55|15.37|15.46|15.36|15.46|15.52|15.64|15.59|15.33|15.45|15.66|15.59|15.54|15.48|15.76|15.98|16.18|16.26|15.58|15.71|16.16|16.48|16.61|16.46|17.04|16.85|16.94|16.9|15.88|15.11|14.74|14.36|14.39|||14.68|14.65|14.78|14.96|14.96|14.76|14.65|14.61|16.28|16.4|16.73|16.96|16.65|16.38|16.39|16.67|16.54|16.56|16.38|16.44|16.45|16.1|16.1|15.91|16.21|16.37|16.49|16.04|16.03|15.87|15.9|15.97|15.89|15.86|15.77
06164|101103|/equities/china-state-co-ss|CHINA_A50|5.09|5.14|5.17|5.24|5.25|5.22|5.19|5.2|5.18|5.21|5.14|5.14|5.2|5.17||5.2|5.22|5.19|5.11|5.16|5.14|5.17|5.15|5.15|5.21|5.05|5.16|5.16|5.19|5.18|5.12|4.99|4.95|5.01|4.99|5.03|5.03|5.02|4.99|5.06|5.05|5.13|4.94|4.95|5|4.98|4.85||||||4.8|4.8|4.77|4.74|4.69|4.77|4.82|4.83|4.81|4.83|4.89|4.88|4.9|4.94|5.02|5.04|5.06|5.04|5.03|5.14|5.09|4.94|4.87|4.96|4.92|4.95|4.88|4.91||4.97|4.94|4.95|4.95|5|4.97|5|5.02|5.07|5.14|5.12|5.1|5.08|5.09|5.1|5.14|5.15|5.17|5.21|5.3|5.38|5.5|5.51|5.43|5.5|5.4|5.37|5.44|5.42|5.33|5.31|5.31|5.32|5.29|5.25|5.31|5.37|5.27|5.31|5.37|5.27|5.23|5.16|5.1|5.11|5.12|5.15|5.18|5.22|5.11|5.05|5.09|5.07|5.11|5.12|5.12|5.11|5.11|5.15|5.1|||||||5.08|5.05|5.08|5.09|5.07|5.14|5.18|5.24|5.24|5.05|5.08|5.06|5.03|5.02|5.03|5.04|5.11|5.01|5.05|5.07|5.1|5.16|5.14|5.2|5.1|5.1|5.15|5.17|5.18|5.17|5.23|5.27|5.35|5.3|5.29|5.32|5.14|5.22|5.11|5.06|5.07|5.14|5.08|5.03|5.04|5.08|5.03|5.03|5.06|5.19|5.18|5.22|5.22|5.05|5.05|5.17|5.28|5.34|5.27|5.48|5.46|5.4|5.48|5.08|4.98|4.89|4.77|4.77|||4.84|5|5|5.11|5.08|5.04|5.03|4.97|5.01|5.01|5.04|5.09|5.06|5.04|5.04|5.07|5.12|5.06|5|5.01|5.01|5.01|5.01|5.01|5.05|5.1|5.12|5.11|5.1|5.09|5.17|5.17|5.23|5.19|5.18
06165|100310|/equities/united-network|CHINA_A50|4.19|4.23|4.17|4.21|4.23|4.2|4.14|4.15|4.14|4.17|4.19|4.23|4.26|4.26||4.28|4.28|4.27|4.23|4.24|4.25|4.23|4.23|4.3|4.39|4.37|4.49|4.5|4.57|4.54|4.48|4.42|4.38|4.4|4.5|4.43|4.41|4.44|4.38|4.48|4.33|4.41|4.36|4.38|4.48|4.39|4.22||||||4.09|4.09|4.06|4.03|4.03|4.13|4.19|4.18|4.19|4.24|4.32|4.35|4.28|4.34|4.43|4.46|4.54|4.59|4.63|4.67|4.63|4.45|4.39|4.3|4.28|4.39|4.29|4.33||4.46|4.45|4.49|4.5|4.49|4.45|4.51|4.54|4.64|4.69|4.65|4.62|4.64|4.66|4.67|4.7|4.75|4.79|4.78|4.83|4.87|4.92|4.95|4.9|4.92|4.9|4.88|4.88|4.88|4.81|4.82|4.83|4.83|4.81|4.78|4.85|4.92|4.87|4.93|4.88|4.87|4.78|4.82|4.71|4.77|4.83|4.85|4.89|4.92|4.92|4.95|5.09|4.95|4.93|4.93|4.92|4.97|4.97|5|4.92|||||||4.85|4.86|4.86|4.91|4.92|5.01|5.02|5.06|5.1|5.01|5.03|5.03|5.06|5.03|5.04|5.08|5.12|5.06|5.09|5.12|5.13|5.17|5.19|5.22|5.2|5.25|5.23|5.3|5.35|5.31|5.39|5.42|5.34|5.32|5.31|5.1|5.06|5.1|5.03|5.1|5.12|5.17|5.17|5.08|5.09|5.15|5.08|5.07|5.1|5.24|5.24|5.26|5.3|5.15|5.16|5.36|5.69|5.3|5.19|5.36|5.35|5.28|5.37|5.08|5.01|4.9|4.84|4.83|||4.87|4.96|5|4.92|4.9|4.88|4.91|4.86|4.92|4.97|5|5.05|5.05|5.04|5.04|5.05|5.09|5.04|4.96|4.98|4.99|5.03|5.03|5.06|5.12|5.12|5.15|5.16|5.13|5.13|5.17|5.2|5.23|5.24|5.21
06166|944122|/equities/vanke-a|CHINA_A50|28.09|29.02|28.65|28.73|29|28.87|28.63|28.76|28.29|28.59|28.86|29.17|29.7|29.43||30|29.83|30|31.37|31|30.72|30.55|30.76|31.42|31.63|31.2|32.7|32.71|32.9|31.44|31.49|31.15|30.69|31.02|31.2|31.54|32.69|33.5|33.29|33.35|33.1|32.99|29.99|30.01|29.73|29.84|30.01||||||28.83|28.75|29.13|28.88|27.89|27.92|28.34|28.07|27.79|28.43|29.4|29.7|29.36|29.26|30.1|30.5|31.28|31.26|29.95|29.99|29.9|29.7|29.78|29.34|28.79|28.75|27.91|27.78||28.7|28.38|28.52|28.42|28.1|27.94|27.83|28.05|28.17|28.5|28.84|28.6|28.55|28.92|28.46|28.58|28.66|29.18|29.41|30|30.9|31.13|30.75|30.7|31.61|30.94|30.8|30.85|31.04|30.87|30.91|30.76|29.95|29.2|29.05|29.76|29.77|29.33|29.57|29.46|29.25|28.16|28.03|27.95|27.55|27.38|26.92|27.47|28|27.88|27.99|27.63|27.48|27.74|27.86|27.7|27.78|27.99|28.31|28.03|||||||28.02|28.29|28.4|27.62|28.1|28.7|28.96|29.14|29.3|28.06|28.19|27.87|27.7|28|28.46|27.98|28.3|28.43|28.07|27.81|27.52|27.22|27.27|27.57|26.95|27.08|27.19|27.13|27.36|27.48|27.44|27.7|28.21|27.68|28.6|28.71|27.88|27.81|27.03|27.38|27.35|27.74|27.28|26.84|26.88|27.11|26.87|26.68|27.03|27.52|27.88|28.01|28.3|27.23|27.54|28.28|28.94|29.2|29.17|30.63|30.4|30.3|31.02|28.65|28.39|28.09|26.14|25.92|||26.4|25.55|25.69|25.95|25.89|25.68|25.82|25.6|25.71|25.9|26.18|26.44|26.6|26.41|26.73|26.84|27.24|26.4|25.7|26.14|25.9|25.83|25.46|25.16|25.58|25.61|26.13|26.21|25.49|25.49|25.93|25.93|26.41|26.26|25.97
06167|100989|/equities/yangtze-power|CHINA_A50|20.38|20.4|20.6|20.61|20.51|20.47|20.32|20.76|21.02|21.19|20.85|20.86|21.13|20.95||21.12|21.63|21.44|21.44|21.26|20.83|21.06|20.78|20.97|21.21|20.47|20.43|20.42|20.91|20.94|21.32|20.2|19.9|20.25|20.2|20.2|20.27|20.03|19.75|19.67|19.75|19.8|19.61|19.73|19.56|19.98|19.63||||||19.69|19.28|19.5|19.43|19.52|19.48|19.51|19.43|19.68|20|19.16|18.99|18.9|18.91|19.13|19.1|19.4|19.1|19.2|19.18|19.42|19.16|19.1|19.34|19.23|19.21|18.89|18.9||19.16|19.03|18.98|19.13|19.32|18.98|19.05|19.15|19.58|19.75|19.82|19.76|19.53|19.77|20.01|19.95|20.09|19.83|19.8|20.12|20.24|20.2|20.3|20.11|20.31|20.23|19.46|19.71|19.9|19.81|19.84|19.77|19.55|19.98|20.36|20.61|20.54|20.22|20.36|20.36|20.35|19.95|20|19.79|18.96|18.9|19.13|19.09|18.99|18.73|19|19|18.84|18.82|18.91|19.03|19.12|19.33|19.25|18.96|||||||19.13|19.04|19.05|18.86|19.4|20.01|20.05|20.32|20.71|20.42|20.61|20.59|20.9|20.36|20.07|19.99|20|20.08|20.01|20.02|19.65|19.53|19.3|18.99|18.67|18.72|18.55|18.91|18.99|18.98|18.53|18.24|18.37|18.21|18.02|18.02|18.07|18.06|18.08|18.07|18.17|18.35|18.33|18.37|18.33|18.57|18.66|18.53|18.2|18.66|18.67|18.67|18.64|18.61|19.13|19.96|19.41|19.16|18.89|19.03|19.18|19.32|19.31|19.09|19.15|19.45|18.94|18.98|||19.09|18.75|18.21|18.17|18.19|17.92|17.64|17.23|17.53|17.6|17.87|18.02|17.89|17.75|17.8|18.16|18|17.8|17.39|17.45|16.98|17.06|17.07|16.77|17.02|17.04|17.02|17.04|17.16|17.15|17.18|17.22|17.16|17.09|17.03
06168|100299|/equities/citic|CHINA_A50|23.4|23.48|23.6|23.77|24.02|23.67|23.38|23.58|23.37|23.3|23.6|23.99|24.05|24.15||24.13|24.16|23.89|24.26|24.26|23.98|23.9|24.04|24.06|24.15|23.98|23.55|23.64|23.4|23.26|23.78|24.03|23.69|23.75|24.54|25.05|24.81|25.37|25.16|25.62|27.25|27.73|27.42|27.6|27.77|28.62|27.94||||||27.87|27.99|27.32|27.02|27.09|27.97|28.16|28.3|28.35|28.5|28.71|28.78|29.97|30.33|31.17|31.1|30.45|30.35|30.18|30.2|30.95|32.03|29.28|30.06|29.75|29.62|29.14|29.18||29.4|28.5|28.15|27.98|28.02|28.06|28.2|28.01|29.03|28.81|29.22|28.61|28.81|28.84|28.75|29.16|29.29|30.01|30.01|30.3|30.9|31.08|31.3|30.3|29.98|29.3|29.22|29.53|29.9|29.42|29.33|29.15|29.13|28.97|28.71|29.12|29.26|29.75|30.27|29.24|29.19|28.73|28.73|28.08|28.63|29.62|29.26|28.97|29.02|30.1|30.44|30.43|30.65|30.88|31.08|30.97|30.95|31.35|31.72|30.6|||||||30.03|30.26|30.22|30.2|29.95|30.31|30.62|30.93|30.9|29.61|30.23|30.22|30.05|30.09|30|30.09|30.65|29.91|31.04|31.52|31.9|32.11|31.8|31.99|30.97|30.73|31.68|31.8|31.92|31.98|32.69|33.14|32.97|31.37|30.89|31.09|31.31|33.21|31.96|32.08|29.91|30.22|30.41|29.96|29.56|29.77|28.4|28.5|28.5|30.54|30.5|30.33|30.65|28.62|29.32|32|32.03|32.48|31.77|33.08|33.5|31.13|31.54|28.67|26.06|24.72|24.11|23.5|||24.25|24.04|24.11|23.85|23.08|22.77|22.86|22.59|22.61|22.79|23.06|23.29|22.97|22.84|22.76|22.9|23.02|23.14|22.27|22.48|22.29|22.47|22.21|22.3|23.02|23.09|23.21|23.08|23.44|23.44|23.74|23.63|23.57|23.82|23.41
06169|101113|/equities/csr-corp|CHINA_A50|6.12|6.15|6.15|6.21|6.3|6.2|6.1|6.17|6.12|6.22|6.2|6.2|6.32|6.26||6.24|6.34|6.42|6.28|6.24|6.26|6.15|6.13|6.32|6.39|6.3|6.48|6.56|6.67|6.68|6.69|6.5|6.41|6.48|6.61|6.67|6.67|6.94|6.89|7.1|6.86|7.29|7.11|6.76|6.93|6.86|6.24||||||6.14|6.19|5.94|5.96|6.05|6.01|6.27|6.23|6.25|6.49|6.76|6.55|6.58|6.56|6.94|6.87|6.78|7.28|7.14|7.63|6.94|6.31|6.14|5.89|6.14|5.89|5.35|5.28||5.31|5.27|5.32|5.32|5.37|5.32|5.33|5.31|5.37|5.37|5.43|5.37|5.4|5.46|5.44|5.49|5.5|5.55|5.57|5.63|5.66|5.72|5.71|5.66|5.64|5.57|5.58|5.64|5.65|5.57|5.56|5.57|5.57|5.56|5.51|5.59|5.68|5.55|5.6|5.57|5.46|5.39|5.4|5.33|5.39|5.46|5.5|5.52|5.56|5.56|5.55|5.61|5.54|5.56|5.58|5.55|5.58|5.62|5.65|5.56|||||||5.49|5.51|5.49|5.5|5.51|5.58|5.6|5.65|5.7|5.58|5.64|5.63|5.6|5.59|5.6|5.66|5.69|5.64|5.7|5.73|5.8|5.84|5.86|5.84|5.77|5.77|5.85|5.88|5.89|5.87|5.96|5.98|5.99|5.92|6.05|6.06|6.03|6.17|5.93|5.88|5.89|5.97|5.93|5.84|5.85|5.87|5.8|5.8|5.86|6|6.06|6.08|6.1|5.9|5.91|6.09|6.21|6.25|6.18|6.35|6.3|6.23|6.24|5.88|5.8|5.65|5.57|5.56|||5.59|5.62|5.7|5.66|5.64|5.6|5.62|5.6|5.72|5.78|5.84|5.88|5.86|5.88|5.89|5.92|5.92|5.89|5.84|5.89|5.93|5.95|5.94|5.98|6.04|6.1|6.08|6.06|6.07|6.1|6.13|6.16|6.19|6.2|6.17
06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|119.4406|114.4056|117.3777|117.4546|118.3497|116.7833|118.3567|118.6224|119.3007|118.077|120.1329|122.6574|119.042|117.014||119.1609|115.6784|111.7483|110.1958|106.3357|105.2098|103.4336|102.4546|103.8462|106.056|106.3287|109.9791|106.9021|106.2588|104.4056|108.6714|110.2098|107.9021|107.4616|110.8742|116.4336|115.035|119.6924|118.6224|120.6154|120.7693|122.8532|123.9091|127.8322|127.9931|133.6924|132.028||||||144.1329|144.3357|136.2938|134.6224|135.6644|137.063|139.1819|136.4196|137.8672|139.3637|139.5805|143.1819|145.7903|141.9511|141.9721|140.4266|139.9931|142.2588|143.077|150.3357|148.9511|147.7343|144.7553|149.8252|150.056|144.4896|140.7413|140.2238||140.2378|139.8392|138.035|137.5036|140.5595|136.6644|136.6714|134.9651|135.8742|132.1959|137.063|139.6574|137.6994|135.8252|130.2098|133.014|128.7413|128.3217|127.2588|127.2378|119.9651|116.5735|115.5175|111.3287|113.1958|111.9231|111.3287|114.1609|113.6644|114.8672|113.993|112.9371|111.9301|113.5385|113.8532|114.9441|116.9231|117.3357|118.091|118.8112|117.9371|113.3986|112.3777|112.9651|112.028|116.9021|116.042|115.014|103.3058|104.7235|107.2474|107.2918|107.8513|103.6682|107.0248|108.7095|109.021|109.7458|109.5614|103.6809|||||||103.0515|100.6485|99.7585|100.0318|99.3834|100.6421|99.002|99.8093|100.5849|100.2353|101.8437|103.2423|101.0808|102.4412|101.85|101.0172|107.1202|102.7845|108.576|117.6097|126.1793|119.9492|116.4654|115.0032|116.351|109.3453|106.281|104.9333|105.213|104.3611|104.1514|100.6548|98.7922|98.5379|97.3236|97.7241|97.8576|96.637|96.9422|95.7915|94.946|94.3421|95.0032|95.4101|93.452|94.4692|92.9371|92.1742|87.1393|89.447|86.3828|86.1666|83.2486|82.7082|80.7375|85.2893|83.0261|83.5156|82.7972|81.7801|89.35|89.55|87.02|86.96|86.71|87.41|86.99|87.17|||86.57|84.83|82.44|83.49|81.56|81.01|81.27|79.73|80.49|79.49|79.8|79.63|79.16|80.68|80.1|79.96|80.31|81.43|80.35|79.48|79.97|81.41|81.1|79.24|82.58|79.85|79.85|78.88|77.2|77.15|79.15|78.65|75.06|76.03|75.32
06171|1076874|/equities/foxconn|CHINA_A50|14.18|14.18|14.42|14.38|14.71|14.4|14.38|14.5|14.49|14.06|14.06|14.36|14.38|14.16||14.15|14.42|14.37|14.36|13.65|14.04|13.82|13.86|13.65|13.55|13.5|13.52|13.55|13.47|13.32|13.53|13.67|13.73|13.9|13.7|13.75|13.63|13.9|13.58|13.85|13.81|13.92|14.05|13.79|13.97|14.19|13.96||||||14.04|13.62|13.25|13.21|13.52|13.27|13.7|13.9|14.29|14.21|14.86|14.82|15.2|14.75|15.19|15.14|15.1|15.88|15.25|15.67|15.18|14.57|14.36|14.24|13.73|13.87|13.95|13.8||13.69|13.67|13.51|13.27|13.4|13.38|13.58|13.27|13.65|13.65|13.58|13.53|13.56|13.54|13.47|13.43|13.82|14.14|13.71|13.84|13.87|14.05|14.08|13.81|13.83|14|14.09|14.17|14.17|14.25|14.34|14.4|14.14|14.28|14.35|14.48|14.54|15.06|14.4|14|13.81|13.47|13.38|13.16|13.65|13.96|13.94|13.87|13.68|13.59|13.66|13.64|13.85|13.86|13.78|13.75|13.73|13.93|14.02|13.85|||||||13.59|13.56|13.28|13.17|13.23|13.57|13.56|13.74|13.82|13.56|13.6|13.73|13.85|13.62|13.56|13.91|14.21|13.94|14.17|14.51|14.77|14.73|14.74|14.75|14.65|14.54|15.09|14.99|14.8|14.83|14.85|15.18|15.28|15.03|15.17|15.14|14.16|14.41|14.3|14.5|14.61|14.68|14.89|14.59|14.29|14.51|14.21|14.01|14.16|14.98|15.36|15.43|15.29|14.79|14.87|16.2|16.59|16.5|16.03|16.72|16.4|16.38|16.49|15.91|15.61|15.42|15.15|15.22|||15.52|14.11|14.4|14.35|14.4|14.25|14.03|13.67|13.81|14.02|14.28|14.55|14.26|14.08|14.16|14.22|14.16|13.88|13.41|13.46|13.48|13.5|13.12|13.26|13.6|13.85|13.78|13.49|13.79|13.69|14.18|14.23|14.52|14.44|14.38
06172|944220|/equities/gree-electric-a|CHINA_A50|59.81|59.11|59.62|59.98|60.88|60.88|60.53|59.92|59.17|60.2|61.65|61.85|61.68|61.33||62.44|62.73|62.7|62.1|62.47|61.62|61.38|61.35|61.41|60.94|60|62.5|62.2|60|57.78|58.5|58.59|58.62|58|56.62|58.13|58.85|60.2|60.66|60.43|59|59.85|57.28|57.05|58.48|61.03|60.47||||||60.49|59.03|58.84|58.94|58.59|58.82|59.63|56.43|56.3|57.29|59.41|59|60.02|60.23|61.36|61|62.92|63.76|63.4|63.12|64.92|63.66|62.45|64.7|64.7|64.07|65.26|62.9||61.94|61.27|60.87|60.6|59.21|60.06|60.15|60.11|60.7|61.37|61.61|61.03|60.99|62.76|63.8|62.83|62.61|65.66|68|69|68.5|69.53|67.2|66.64|66.66|66.45|66.83|66.8|68.25|67.9|67.9|66.69|68.4|66.8|66.26|66.37|65.81|65.86|67.55|66.38|62.8|62.18|60.03|60.19|58.43|57.63|57.26|57.23|58.19|58.32|58.6|58|57.65|57.25|57.7|57.94|57.6|55.91|55.82|54.75|||||||53.3|53.06|53.02|54.11|54.33|55.51|55.5|56.55|55.65|54.8|55.05|55.77|55.28|54.86|54.6|54.5|55.48|55.01|54.83|54.75|54.53|54.75|54.5|55.04|52.94|53.4|54.29|54.14|54.22|54.13|55.19|56.02|56.8|56.25|55.78|55.74|55.87|56.3|56.25|56.22|56.85|57.17|57.32|56.91|57.48|59.4|56.97|56.78|57.16|60.09|59.52|58.91|58.93|57.21|55.99|58.68|58.52|59.45|58.99|59.82|59.49|60.08|61.26|58.44|58.21|57.41|56.57|56.46|||57.22|56.23|57.26|58.84|58.06|57.77|57.84|57.29|58.92|58.92|61.33|61.92|62.39|60.17|59.65|58.02|58.09|57.97|56.94|56.82|56.24|56.88|54.9|55.62|57.01|57.38|58.02|57.99|57.93|58.57|58.39|59|58.21|56.99|54.1
06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|15.06|15.16|15.6|15.74|15.78|15.69|15.64|15.87|16.19|16.16|16.09|16.44|16.74|16.73||16.99|16.95|16.92|17.02|17.16|17.3|17.29|17.13|16.96|17.16|17.09|17.2|17.36|17.27|17.09|17.38|17.33|17.33|18.2|18.1|18.6|18.36|18.39|18.05|18.23|18.17|17.96|18.2|18.23|18.89|18.81|17.55||||||17.53|17.3|17.35|16.94|16.71|17.19|16.94|17.12|16.96|17.47|18.15|18.36|17.97|18.08|18.34|18.25|18.29|18.59|18.5|18.53|18.46|18.62|18.37|19.12|19.32|19.57|19.83|19.4||18.23|18.12|18.14|18.34|18.33|18.64|18.53|18.4|18.88|18.82|19.04|18.95|19.2|19.52|18.63|19.12|19.39|19.84|19.99|19.43|19.58|19.57|19.37|19.3|19.61|19.24|19.13|19.29|19.32|19.53|19.76|19.26|19.28|19.22|18.55|18.63|18.91|19.25|18.94|18.59|18.75|18.84|18.94|18.72|18.95|19.47|18.49|18.75|18.88|19.2|19.14|19.58|19.71|19.74|19.92|19.85|20.09|20.6|20.41|19.66|||||||19.54|19.93|19.7|20.15|20.37|20.76|20.66|21.03|21.28|20.83|21.12|21.48|21.59|21.63|21.52|21.43|22.33|22.86|23.7|23.75|24.41|24.51|24.68|24.96|23.5|23.4|24.24|24.6|23.81|23.88|24.26|24.15|24.2|23.78|23.73|23.5|23.39|23.17|22.93|23.34|23.92|24.34|24.5|23.75|23.89|24.13|23.9|23.51|23.43|23.53|23.95|23.98|24.33|24.02|23.83|25.64|26.11|25.66|24.29|24.65|23.6|23.55|23.79|22.72|22.42|22.31|21.8|21.6|||21.9|21.37|21.86|21.59|21.48|21.05|21.08|21.02|20.46|20.95|22.725|22.8583|22.9167|22.425|22.6333|22.525|22.7917|22.3833|22.025|21.7833|22.2|22.3417|22.375|22.2167|22.7167|23.4167|23.5833|24.025|23.4|23.6667|24.525|24.725|24.7|25.1667|25.2833
06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|15.98|16.05|16.08|16.14|16.25|16.01|15.93|16.11|16.06|16.17|16.32|16.43|16.49|16.46||16.34|16.39|16.24|16.38|16.46|16.4|16.34|16.38|16.37|16.29|16.11|16.19|16.19|16.22|16.13|16.21|16.17|16.02|16.08|16.34|16.47|16.36|16.6|16.37|16.56|16.66|16.87|16.82|16.7|16.8|16.82|16.46||||||16.31|16.41|16.19|16.18|16.16|16.49|16.43|16.56|16.38|16.62|16.84|16.83|17.19|17.33|17.69|17.56|17.55|17.47|17.42|17.42|17.7|18.04|17.28|17.68|17.75|17.69|17.7|17.61||17.53|17.14|17.05|17.03|17.24|17.1|17.28|17.22|17.92|17.92|18.02|17.69|17.77|17.78|17.79|18.01|18.05|18.44|18.51|18.89|19.09|19.18|19.29|18.72|18.94|18.66|18.57|18.79|18.92|18.31|18.29|18.24|18.15|18.16|18.05|18.38|18.69|18.91|19.11|18.68|18.57|18.26|18.41|17.97|18.4|18.76|18.24|18.05|18.1|18.33|18.35|18.38|18.4|18.51|18.67|18.61|18.6|18.76|19|18.54|||||||18.24|18.41|18.4|18.5|18.16|18.36|18.52|18.61|18.8|18.1|18.39|18.41|18.35|18.33|18.41|18.7|19.02|18.52|18.78|19.04|19.31|19.44|19.34|19.7|19.28|19.34|19.45|19.39|19.54|19.22|19.48|19.65|19.9|19|18.47|18.15|18.62|18.9|18.6|19.15|18.75|18.95|18.91|18.48|18.4|18.87|18.26|18.41|18.35|19.19|19.45|19.42|19.56|18.89|19.35|20.22|20.81|20.86|20.62|21.19|21.53|20.82|21.51|19.58|18.46|17.52|17.26|16.94|||17.36|17.12|17.11|16.8|16.41|16.3|16.28|16.17|16.25|16.26|16.25|16.35|16.15|15.96|15.86|15.95|16.06|16.11|15.67|15.78|15.72|15.81|15.7|15.71|15.97|16.1|16.15|16.09|16.1|16.11|16.28|16.28|16.51|16.68|16.47
06175|944315|/equities/hik-vision-digi-a|CHINA_A50|63.23|62.88|62|62.4|61.21|57.03|56.36|54.67|54|53.66|55.51|57.51|55.81|56.35||56.5|56.31|55.9|55.27|53.55|53.4|50.39|51.23|52.3|53.02|53.5|54.46|53.5|53.3|53.99|55.8|56.62|54.34|53.48|56.1|58.2|57.95|59.68|59.41|58.23|55.56|56.98|56.06|58.36|58.64|61.68|61.31||||||66|62.5|59.88|59.64|60.78|59.9|64.48|63.66|63|63.95|69.08|65.1|67.65|66.74|63.2|60.4|60.59|59.78|58.9|57.24|59.91|61.25|59|57.34|58.29|55.42|54.78|49.8||48.51|46.95|46.61|47|47.25|47.12|45.76|44.82|45.19|45.88|44.87|46|46.71|45.85|44.47|45|43.71|44.28|44.8|45.87|45.5|44.83|45.48|45.67|47|46.03|45.61|46.13|46.76|47.63|48.1|45.85|46.74|48.2|47.3|48|47.31|48.77|48.4|49.11|48.12|46.58|45.62|45.62|44.9|44.89|44.21|44.2|42.79|39.15|39.14|39.26|39.28|39.27|38.48|39.4|39|39.07|38.62|38.15|||||||38.11|37.21|36.43|36.07|36.79|36.6|36.05|36.26|36.64|36.35|37.47|37.64|36.5|36.18|35.9|36.1|36.3|36.39|37.85|38.42|38.42|37.82|37.42|37.96|36.99|37.69|38.38|38.6|37.65|37.81|38.14|39.07|40.04|39.84|39.64|40|39.35|37.96|38.72|38.37|39.01|38.93|38.53|36.99|37.29|37.8|36.72|36.99|33.63|35.4|36.07|34.69|35.03|35.11|34.79|36.03|36.55|37.63|36.96|38.36|35.45|35.4|35.36|33.38|33.08|32.12|30.35|29.42|||30.27|30.01|29.78|30.18|30|29.5|28.6|28.31|28.82|28.73|29.28|29.25|29.37|28.77|28.64|28.56|28.62|28.7|27.47|28.41|28.32|28.38|27.98|29.96|29.61|30.03|30.35|29.9|30.88|31.21|32.05|32.16|32.02|31.84|31.58
06176|101084|/equities/icbc-ss|CHINA_A50|5.29|5.33|5.37|5.39|5.44|5.43|5.45|5.45|5.51|5.48|5.42|5.44|5.45|5.42||5.42|5.5|5.54|5.48|5.46|5.35|5.36|5.41|5.4|5.42|5.36|5.48|5.53|5.6|5.55|5.44|5.48|5.4|5.46|5.53|5.57|5.45|5.45|5.29|5.34|5.37|5.44|5.3|5.38|5.37|5.24|5.24||||||5.25|5.15|5.16|5.18|5.07|5.04|5.09|5.14|5.09|5.03|5.07|5.03|5.05|5.04|5.13|5.15|5.2|5.14|5.15|5.08|5.06|5.02|4.99|5|5|4.97|4.97|5.01||4.99|4.96|4.98|4.97|4.97|4.96|4.96|4.94|5|5|5.03|5|5.01|5.05|5.08|5.06|5.1|5.12|5.19|5.31|5.38|5.45|5.47|5.32|5.39|5.09|5.04|5.05|5.07|5.03|5.04|5.03|5|4.98|4.96|5.01|5.07|5.02|4.98|4.96|4.95|4.95|4.95|4.94|4.92|4.96|5|5.03|5.02|5.06|5.06|5.05|4.98|5.02|4.99|4.93|4.92|4.92|4.96|4.91|||||||4.92|4.91|4.94|4.89|4.9|4.92|4.93|4.96|4.98|4.94|4.94|4.92|4.93|4.93|4.91|4.94|4.95|4.9|4.9|4.91|4.92|4.96|4.96|5|4.97|4.98|5|4.99|5.01|5|5.03|5.05|5.09|5.02|4.98|4.99|4.98|4.99|4.98|5.02|5|5.05|4.98|4.96|4.98|5.02|4.98|4.97|4.98|5.03|5.09|5.1|5.13|5.06|5.06|5.08|5.14|5.21|5.22|5.38|5.47|5.56|5.6|5.16|5.06|4.99|4.98|5.25|||5.22|5.14|5.16|5.2|5.19|5.26|5.3|5.24|5.22|5.27|5.27|5.26|5.24|5.21|5.18|5.19|5.19|5.16|5.12|5.17|5.12|5.08|5.09|5.05|5.1|5.12|5.12|5.1|5.09|5.1|5.13|5.13|5.14|5.1|5.1
06177|101060|/equities/ind-bank|CHINA_A50|21.87|21.61|22|21.33|21.03|20.89|20.85|21.69|22.58|22.82|23.24|23.28|23.3|23.7||23.38|24.07|24.09|23.22|23.19|23.23|22.71|22.56|23.36|23.63|23.22|23.86|23.98|24.61|24.09|23.92|23.79|22.89|23.21|23.77|24.8|25.3|25.97|24.87|24.91|24.68|26.21|25.71|26.41|25.81|26.75|27.73||||||26.64|26.81|26.75|25.76|24.77|24.69|23.59|24.07|23.1|23.2|23.45|22.85|22.91|22.93|23.41|23.22|23.88|24.21|22.71|21.35|21.1|20.85|20.51|20.32|20.1|19.73|18.86|19.65||20.87|20.9|20.63|20.49|20.21|20.17|19.82|19.81|20.14|20.46|20.77|20.42|20.08|20.53|20.12|20.28|20.45|20.26|20.5|21.12|21.24|21.3|21.6|21.02|20.61|20.41|19.76|20.08|19.94|19.02|19.33|19.2|17.91|17.67|17.77|18.49|18.68|18.56|17.99|17.99|18.18|18.35|17.91|17.8|17.8|17.8|17.52|17.8|17.78|18.32|18.22|18.17|17.8|17.67|17.64|17.01|16.75|16.77|16.74|16.17|||||||16.13|15.9|15.99|15.95|15.96|16.15|16.25|16.44|16.4|15.98|16.14|16.09|16.12|16.13|16.24|16.32|16.51|16.19|16.12|16.28|16.32|16.35|16.16|15.92|15.71|15.71|15.87|15.85|15.94|15.89|16.04|16.26|16.5|16.1|15.94|16.01|15.84|15.83|15.73|15.98|15.9|16.16|15.77|15.66|15.65|15.81|15.6|15.54|15.66|15.99|16.28|16.35|16.48|16.09|16.12|16.24|17.35|17.51|17.6|18.35|18.63|18.35|18.63|16.97|16.55|16.15|15.78|15.79|||15.84|15.59|15.68|15.77|15.75|15.74|15.77|15.63|15.97|15.81|16.02|16.25|16.15|16.21|16.25|16.33|16.39|16.27|16.1|16.15|15.95|15.86|15.84|15.78|16.11|16.2|16.12|16.03|16.05|16.02|16.25|16.24|16.39|16.37|16.16
06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|40.51|39.98|39.67|40|40.1|39.02|38.81|39.68|39.8|39.31|39.8|40.97|39.54|40.78||40.5|40.3|40.03|40.26|40.4|40.38|39.24|39.1|38.96|39.25|38.96|40.15|39.59|39.02|38.28|39.48|39.3|38.42|37.95|39.8|41.46|41.5|43.67|43|43.8|43.22|44.1|44.2|45.01|46.58|48.24|45.8||||||46.49|46.02|45.72|44.15|43.73|43.28|44.98|44.25|44.2|44.04|46.21|46.99|48.83|46.04|46.25|46.16|46.14|47.51|46.65|46.95|48.59|49.67|48.64|49.27|51.69|50.56|50.93|47.36||44.37|43.96|41.87|41.89|40|40.51|41.57|40.96|41.5|40.7|41.31|40.49|40.4|40.06|39.04|39.43|40.24|40.68|40.18|39.79|38.94|38.54|38.55|37.79|38.3|38.12|37.79|38.7|39.51|39.23|39.08|38.33|37.97|38.22|38.32|39.01|39.26|38.94|39.51|38.88|39.48|39.46|39.11|37.9|39.73|44.14|42.99|41.22|41.4|40.45|42.14|41.85|41.5|40.18|41.21|41.47|41.8|41.48|41.69|40.3|||||||38.5|38.29|38.18|38.11|37.9|38.85|38.63|38.55|39.35|38.16|39.1|39.93|39.02|38.84|38.82|39.17|39.88|40.38|40.98|41.55|41.6|41.52|41.94|40.59|36.9|35.82|35.25|35.22|34.89|34.07|34.99|36.14|35.35|35.24|34.84|35.32|36|36.42|36.43|37.13|37.73|37.77|38.1|36.63|36.02|35.87|35.36|33.9|34.03|35.54|36|34.06|33.44|34.35|33.1|35.45|35.16|35.45|34.56|35.02|34.84|33.6|33.8|31.59|31.94|31.89|31.13|30.88|||30.82|30.24|30.09|29.91|29.24|29.39|28.91|28.6|29.1|28.89|29.35|30.55|30.28|28.48|28.88|28.76|28.84|28.92|28.45|28.44|28.73|28.62|28.5|27.89|28.58|28.72|29|28.68|28.48|29|29.48|29.13|29.22|29.44|29.06
06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|69.1666|68.5|69.3166|66.925|68.4083|67.1833|68.4833|71.2666|74.15|74.6083|76|77.0333|75.5666|75.75||77.2333|78.2083|76.7416|78|75.4416|76.0166|72.6916|72.1|73.0416|73.425|73.375|74.3416|73.85|74.325|74.6583|76.825|77.9|77.8333|76.4833|76.7666|83.5833|83.75|84.4583|81.9583|83.5916|84.8333|84.2083|83.0833|83.9166|83.3416|87.6333|87.4166||||||91|91.45|88.5666|89.4166|85.6666|87.5|88.3333|85.4583|86.4666|87.2166|88.85|89.1666|92.875|93.8333|90.125|88.3083|87.4583|89.8583|91.525|91.8166|93.8083|95.0833|92.75|94.35|95.8333|94.7666|94.3583|92.6666||92.8833|93.9166|90.2333|92.5|95.8416|90.6666|88.3333|88.5|89.8833|88.05|87.65|80.8416|80.85|75.0916|74.5833|74.1666|73.5333|75.0583|74.9|76.1|74.9916|72.9416|73.0083|71.6583|72.4583|71.6666|71.775|72.6416|71.7666|72.425|72.75|72.175|71.275|71.3583|71.25|72.125|71.8083|73.2916|74.475|74.075|76|75.1416|75.125|74.3583|74.0333|75.8666|76.1333|74.3583|74.3166|73.4583|74.6333|74.65|75.8416|76.2666|77.5833|77.6333|77.5|78.0833|78.5|76.625|||||||74.85|74.9083|73.8166|73.7083|73.2166|74.8666|74.4166|73.75|74.15|71.9083|74.7833|75.9166|76.1333|76.5083|75.6166|75.25|76.9416|76.3333|77.925|79.1666|78.9166|78.325|79.0583|79.4916|78.425|78.8166|78.325|77.0166|76.5|76.4166|77.275|77.8333|75.75|74.5833|74.0666|75.0083|76.4833|75.6583|76|75.8333|77.325|78.3166|77.6666|78.65|79.1416|79.875|78.8333|79.4916|78.9916|82.8083|82.8083|82.75|80.4083|80.275|80.2916|85.825|82.025|83.1833|82.7916|82.0916|80.8833|81.075|77.6083|76.5666|76|75.875|76.9166|76.8583|||77.4583|78.75|77.6916|77.4833|74.4166|74.7083|72.6166|70.2|71.5333|70.3833|70.45|69.1416|66.9166|68.5833|67.6666|66.8083|67|66.85|65.5833|65.4166|66.5583|67.9166|67.4583|66.5833|69.2638|67.9861|68.0138|67.4999|65.8541|67.4999|66.4583|66.2777|65.0555|67.3958|67.0833
06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|2108.9399|2055.5|2080|2094.8|2088|2054.98|2015.6|2047|2021|2008.89|2020|2070|2061|2126.03||2162|2044.5|2009|2056.05|2034.1|2013|1971|1989|1996|1989.99|2010|2069.7|2030.36|2010.5|1975.45|2026|2048|1970.01|1936.99|1960|2060.1101|2033|2140|2058|2158|2122.78|2150|2189|2307|2288.02|2460|2471||||||2601|2456.4299|2368.8|2313|2320.8501|2189.9099|2145|2109.3201|2116.1799|2088|2089|2141.8899|2175|2079.95|2070|2040.63|2009.41|2063|2082|2134|2164|2160.8999|2099.73|2090|2140|2100|2059.45|1997||1998|1933|1867|1873|1830|1830.34|1841.65|1881|1842.5|1845|1865.51|1840|1816.01|1829|1820|1832.9|1840|1850|1812.4|1793.11|1749|1738.01|1737|1713.91|1737.9|1734.39|1726.88|1763.5|1790.21|1719.96|1720.1899|1693.65|1715.8|1730.05|1705|1734.79|1731.35|1745|1742.5699|1700.62|1721.9|1699.58|1695|1674.01|1670.02|1676|1664.8101|1625|1643|1715.33|1742.5|1733.33|1734|1699|1712|1725|1729|1739|1750.61|1696|||||||1668.5|1652.3|1661|1635.11|1629.3199|1649.98|1665.6899|1666.8|1695|1670.52|1725.1|1760|1766|1733|1705.8|1688|1711.4|1723.5|1770|1793|1795|1801.98|1786.5|1757|1731|1727|1727|1696.35|1676|1664|1687|1705|1690|1661|1635|1626.95|1642.51|1633.99|1631|1637.96|1668|1669.99|1668|1678.1801|1680|1672|1670|1622.55|1595.3|1676|1678.08|1668|1636.96|1648.05|1614|1752.53|1762|1781.99|1713.85|1706|1681.34|1688|1600|1541.79|1544|1494.27|1462.88|1463.17|||1460.01|1474.5|1439|1439.84|1413|1405|1403.88|1383|1416.37|1400.46|1423.66|1416.55|1406.1|1425|1407.99|1399.3|1410.71|1419.5|1366.6|1344|1338|1358|1362.9|1328.2|1366.1|1351|1346.11|1346.21|1313|1326.59|1335.95|1333|1323.01|1314.61|1312
06181|944533|/equities/midea-group-a|CHINA_A50|83.86|80.25|79.6|80.98|81.67|79.9|80.28|80.13|78.69|79.3|80.45|82.68|82.72|84.38||87.11|85.43|82.23|82.47|81.47|82.01|80.68|81.68|81.47|83.38|85.31|86.71|84.07|82.58|82.3|85.96|85.95|83.66|81.99|85.5|89.5|89.9|93.49|93.52|93.33|93.08|93.94|95.02|90.94|90.44|97.99|98.3||||||107.11|101.9|96.66|97.25|96.4|97.64|98.58|98.2|96.33|95.16|97.95|97.94|101.98|100.57|100.1|96.28|94.85|99.12|99.69|99.6|103.34|104.1|101|103.01|104.82|100.96|101.54|99.01||98.44|95.98|95.19|95.8|93.58|92.89|92|89.75|88.81|89.3|89.67|88.1|85.73|84.44|84|85.1|83.56|86.7|88.06|88.36|89.6|89.91|87.92|86.85|87.8|87.02|89.56|90.65|93.47|91.59|94|89.29|89.92|89.36|90.52|90.6|88.1|89.66|90.72|90.14|86.11|85.66|82.55|83.4|77.87|81.18|76.71|75.71|76.66|75.11|78.4|77.5|76.3|75|74.8|76.1|75.25|75.89|73.98|73.39|||||||72.6|72.45|70.9|70.3|70.46|71.07|69.89|70.03|70.28|70.6|69.66|70.42|68|66.18|65.9|64.86|66.88|66.7|68.79|70.93|70.93|71.7|70.54|70.28|67.99|69.29|69.98|70.37|69.38|69.04|70.12|71.8|72.13|72.04|70.01|69.66|71.3|72|70.55|70.6|71.4|72.05|72.49|71.75|70.97|71.63|67.11|67.18|66.5|70.19|67.35|67.35|67.38|63.9|61.14|62.98|61.84|63.25|63.4|64.98|63.98|64.38|64.03|62.39|62.95|62.44|59.79|59.95|||59.7|59|59.09|59.77|57.85|57.9|59|58|59.98|59.66|60.32|60.66|60.16|58.95|58.85|58.33|58.7|60.42|59.02|58.15|58.25|58|56.84|57.12|58.72|59.03|58.76|57.49|56.95|58|57.75|58|56.91|56.33|54
06182|101073|/equities/new-cn-insuran|CHINA_A50|47.15|47.26|47.3|47|47.41|46.82|45.51|46.6|46.72|46.65|47.24|48.13|48.02|48.71||48.6|48.88|48.55|48.88|49.62|49.85|48.75|48.11|49.14|49.11|49.03|49.78|49.9|52.04|51.63|51.39|52.02|50.99|52.51|52.97|53.33|55.47|54.98|51.7|51.86|52.09|54.42|53.16|53.51|52.39|53|51.06||||||49.02|47.8|47.2|48.66|47.94|47.64|48.46|48.93|48.33|49.79|50.83|50.73|53.2|53|54.8|55.25|56.8|55.35|55.92|54.95|55.02|56.61|54.42|55.09|55.41|55.16|54.9|56.49||57.97|56.88|57.27|57.18|56.9|57.69|58.29|57.85|60.2|59.3|60.28|59.56|58.42|59.62|59.08|59.68|60.69|62.1|61.96|63.35|63.99|63.75|62.16|61.23|62.02|61.45|59.82|58.7|60.09|59.9|60.55|60.01|58.43|58.41|57.38|59.23|59.46|58.79|58.24|56.98|58.92|59.96|62.7|61.55|64.2|69.1|68.01|66.76|65.6|67.7|68.7|69.5|67.51|67.5|67.83|66.49|65.55|66.03|67.09|63.01|||||||62.08|63.75|63.5|62.6|62.6|63.1|63.13|64.82|67.19|61.08|60.91|60.42|58.43|60.46|60.8|60.24|61.2|56.8|58.1|58.69|59.38|59.76|59.85|61.69|60.07|58.5|61.94|61.66|63.35|62.42|63.71|66.58|67.21|62.5|58.75|58.9|57.74|59.05|54.96|58|57.15|58.78|54.5|52.86|52.56|53.61|51.9|51.62|51.89|54.45|55.38|56.45|57.81|52.55|54.57|55.93|56.47|55.94|55.88|58.67|58.6|56.7|55.61|50.55|48.46|45.76|44.28|43.88|||44.82|44.4|45|45.25|45.21|44.57|44.36|43.68|44.2|44.65|45.55|46.3|46.18|45.3|45.29|45.95|45.67|44.34|43.75|43.96|43.05|43.1|42.44|43.33|45.09|45.44|45.07|44.49|44.86|44.29|45.54|45.6|45.58|45.12|45.1
06183|101123|/equities/petrochina-ss|CHINA_A50|4.17|4.17|4.23|4.27|4.29|4.31|4.27|4.25|4.25|4.28|4.27|4.26|4.27|4.25||4.28|4.28|4.3|4.3|4.3|4.29|4.28|4.27|4.32|4.36|4.32|4.41|4.44|4.47|4.51|4.45|4.44|4.39|4.47|4.51|4.42|4.33|4.31|4.27|4.37|4.36|4.43|4.36|4.48|4.45|4.32|4.38||||||4.2|4.17|4.12|4.09|4.09|4.09|4.09|4.08|4.09|4.13|4.15|4.16|4.15|4.18|4.25|4.27|4.26|4.25|4.28|4.33|4.36|4.31|4.22|4.29|4.25|4.25|4.18|4.19||4.15|4.13|4.13|4.14|4.17|4.16|4.14|4.14|4.25|4.26|4.22|4.15|4.15|4.19|4.22|4.19|4.18|4.21|4.24|4.29|4.3|4.3|4.3|4.31|4.3|4.29|4.31|4.33|4.31|4.24|4.24|4.26|4.28|4.25|4.18|4.22|4.27|4.2|4.18|4.13|4.12|4.11|4.12|4.06|4.07|4.05|4.09|4.1|4.11|4.12|4.1|4.11|4.1|4.11|4.11|4.11|4.11|4.15|4.18|4.13|||||||4.11|4.09|4.1|4.09|4.1|4.11|4.14|4.25|4.27|4.23|4.25|4.24|4.26|4.24|4.24|4.28|4.31|4.28|4.31|4.31|4.35|4.41|4.43|4.45|4.43|4.43|4.45|4.46|4.46|4.46|4.52|4.53|4.54|4.48|4.47|4.46|4.45|4.47|4.45|4.53|4.5|4.53|4.48|4.45|4.46|4.5|4.47|4.46|4.5|4.54|4.61|4.47|4.49|4.39|4.41|4.49|4.56|4.63|4.6|4.74|4.67|4.7|4.72|4.42|4.32|4.25|4.19|4.24|||4.26|4.26|4.27|4.3|4.29|4.25|4.27|4.23|4.26|4.28|4.32|4.35|4.34|4.3|4.32|4.34|4.31|4.29|4.25|4.29|4.31|4.35|4.34|4.37|4.45|4.43|4.46|4.44|4.42|4.4|4.43|4.43|4.47|4.47|4.45
06184|944579|/equities/ping-an-bank-a|CHINA_A50|23.29|22.98|23.01|21.69|21.15|20.26|20.36|20.67|20.78|20.7|21.3|21.56|21.64|21.68||21.5|21.78|22.01|21.93|21.49|21.14|20.75|20.53|21.23|21.55|20.47|21.73|21.2|21.66|21.6|21.48|21.27|20.4|20.85|21.6|22.34|22.92|23.01|21.65|21.45|21.38|22.09|22.16|21.93|22.38|23.85|24.3||||||23.82|24.58|24.8|24.93|24.6|24.95|23.28|24.55|23.09|22.81|23.08|22.37|22.49|22.03|22.23|22.47|22.34|22.7|21|20.17|20.7|21|20.38|19.85|19.9|19.56|18.17|18.6||19.34|19.2|19.17|18.85|18.04|18.26|18|17.9|18.28|18.36|18.95|19.01|18.74|18.88|18.52|18.65|18.71|18.71|18.91|19.3|19.54|19.63|20.05|19.74|19.7|19.5|19.06|19.36|19.62|18.86|18.85|18.46|17.83|17.37|17.18|17.66|17.81|18.11|17.84|17.64|17.7|18.32|17.96|17.63|17.75|17.77|17.63|17.76|17.7|18.13|17.56|17.91|17.54|17.48|17.1|16.56|16.03|16.06|15.9|15.18|||||||15.17|14.8|15.31|15.19|15.12|15.63|15.57|15.86|16.07|15.57|15.44|15.35|15.3|15.01|15.34|15.21|15.43|14.94|14.96|14.9|15.32|15.14|15.08|15.13|14.46|14.37|14.6|14.46|14.45|14.59|15.1|15.15|15.19|14.47|14.18|14.38|14.13|13.95|13.7|13.9|13.76|14.04|13.59|13.34|13.37|13.54|13.34|13.24|13.5|14.01|14.41|14.49|14.73|14.14|14.15|14.27|14.68|14.89|14.86|15.53|15.76|15.48|15.68|14.25|13.43|13.12|12.8|12.8|||12.8|12.6|12.64|12.8|12.76|12.85|12.89|12.82|12.99|13.08|13.49|13.67|13.62|13.59|13.57|13.54|13.55|13.32|13|13.07|13|13.04|12.96|12.92|13.4|13.51|13.36|13.2|13.23|13.3|13.63|13.79|14|13.95|13.69
06185|101078|/equities/cn-ping-an|CHINA_A50|74.26|74.37|75.62|76|76.18|75.7|75.81|77.15|76.56|77.16|77.16|78.63|78.45|79.03||78.88|79.2|78.7|79.37|79.13|80.01|79.2|79.01|80.05|79.82|79.64|81.42|82.54|85.4|85.11|85.55|86.36|83.28|84.05|84.95|84.5|86.3|86.75|83.23|84.84|85.18|87.14|83.78|84.32|83|84.2|82.38||||||79.25|78.13|78.57|79.72|79.62|76.54|78.18|79.27|79.08|80.92|83.04|83|84.88|83.8|84.44|85.2|86.8|87.2|86.9|85.27|87.54|87.82|84.03|86.1|86.26|85.74|84.27|85.18||86.98|85.88|85.5|84.62|83.2|84.2|84.85|84.15|87.05|87.79|88.98|86.84|86.3|87.69|86.1|87.68|87.87|88.05|90.38|92.19|91.87|92.85|93.38|90.03|90.1|89.15|87.25|85|86.22|84.54|85.42|85.37|84.03|83.1|80.34|82.27|83.52|83.2|82.98|81.3|80.94|79.5|79.16|77.23|77.83|78.66|79.58|81.07|82.2|83.5|82.1|82.4|81.23|81.85|82|81.4|81.38|81.38|80.86|77.9|||||||76.26|76.8|77.95|77.59|77.07|78.56|79.07|80.93|82.89|79|78.6|79.91|78.55|77.21|76.52|76.48|77.14|75.06|74.82|75.39|75.93|76.38|76.62|77.89|76.54|76.8|78.11|77.8|78.25|77.6|78.17|79.75|81.1|78.19|76.6|77.16|76.77|77.01|76.33|77.15|77.13|78.67|76.44|75.9|76.03|77.3|76.38|76.43|77|79|79.93|80.76|82.8|78.02|78.22|80.22|81.3|82.36|82.34|85.92|85.69|83.22|84.12|77.96|76|73.5|71.4|71.01|||72.26|71.96|72.77|73.42|73.4|73.01|73.46|72.54|74.15|74.22|75.58|76.5|76.72|75.3|75.14|75.01|74.28|72.16|70.71|71.51|70.65|70.51|70.03|70.12|72.38|72.95|72.9|72.2|72.23|72.23|73.34|73.93|73.9|72.97|73.23
06186|100320|/equities/poly-real-esta|CHINA_A50|14.12|14.21|14.16|14.12|14.57|14.49|14.33|14.34|14.33|14.28|13.99|14.15|14.27|14.2||14.2|14.15|14.23|14.39|14.36|14.35|14.34|14.32|14.51|14.68|14.66|15.25|15.32|15.58|14.98|15.18|15|14.9|15.06|15.18|15.33|15.62|16.08|16.02|16.08|15.54|16.07|14.82|14.65|14.7|14.41|14.36||||||13.83|13.88|13.95|13.75|13.38|13.76|14|13.82|13.81|14.05|14.37|14.6|14.63|14.83|15.32|15.68|16.1|15.96|15.52|15.47|15.45|15.17|15.04|15.19|15.06|15.23|15.1|15.29||15.82|15.6|15.76|15.66|15.72|15.6|15.65|15.94|15.91|16.05|16.16|16.1|16.02|16.21|15.98|16.21|16.29|16.46|16.54|16.96|17.27|17.37|17.25|17.22|17.4|16.89|16.83|16.78|16.96|16.96|16.99|16.73|16.56|15.99|15.78|16.27|16.4|16.12|16.19|16.16|15.92|15.54|15.57|15.49|15.36|15.76|15.72|16.05|16.44|16.4|16.3|16.21|16.15|16.29|16.21|16.12|16.12|16.21|16.43|16.06|||||||15.89|16.07|16.15|15.89|16.37|16.68|16.84|17.07|17.35|16.64|16.84|16.66|16.55|16.58|16.77|16.4|16.61|16.61|16.47|16.4|16.27|16.21|16.1|16.47|16.2|16.64|16.54|16.48|16.56|16.65|16.72|16.96|17.41|17.02|16.52|16.55|16.25|16.27|15.77|15.9|15.79|16.23|15.88|15.6|15.52|15.8|15.7|15.52|15.87|16.25|16.54|16.61|16.87|16.07|16.14|16.45|16.93|17.31|17.44|18.13|17.79|17.66|17.99|16.35|16.37|15.9|14.78|14.53|||14.74|14.31|14.44|14.56|14.61|14.36|14.53|14.34|14.4|14.35|14.63|14.95|14.91|14.86|15.09|15.25|15.21|14.8|14.36|15.49|15.39|15.31|15.25|14.75|15.05|15.27|15.35|15.46|15.26|15.35|15.69|15.74|15.75|15.89|15.72
06187|100276|/equities/pudong-dev|CHINA_A50|10.43|10.43|10.58|10.5|10.58|10.54|10.43|10.59|10.76|10.73|10.59|10.66|10.65|10.7||10.76|10.89|10.99|11.01|10.48|10.62|10.63|10.68|10.78|10.75|10.65|11.03|10.92|11.11|11.12|10.9|10.9|10.72|10.73|10.75|10.86|10.88|10.92|10.47|10.58|10.54|10.8|10.6|10.78|10.71|10.97|10.83||||||10.69|10.68|10.72|10.72|10.28|10.26|10.22|10.44|9.96|9.66|9.73|9.68|9.72|9.79|9.97|9.98|10.16|10.08|9.92|9.87|9.84|9.78|9.69|9.83|9.81|9.82|9.68|9.69||9.68|9.5|9.53|9.57|9.58|9.55|9.55|9.61|9.75|9.76|9.77|9.65|9.71|9.75|9.7|9.82|9.91|9.98|9.99|10.17|10.24|10.25|10.3|10.06|10.2|9.98|9.81|9.85|9.9|9.67|9.74|9.7|9.53|9.45|9.36|9.43|9.56|9.46|9.43|9.39|9.36|9.34|9.3|9.25|9.26|9.37|9.4|9.48|9.6|9.7|9.65|9.7|9.58|9.65|9.72|9.62|9.53|9.54|9.59|9.42|||||||9.39|9.43|9.46|9.47|9.5|9.63|9.7|9.84|9.94|9.83|9.86|9.86|9.9|9.92|9.96|10.01|10.05|10.01|10.07|10.12|10.18|10.29|10.36|10.46|10.35|10.37|10.45|10.46|10.5|10.47|10.58|10.69|10.84|10.59|10.51|10.56|10.47|10.52|10.43|10.53|10.51|10.66|10.41|10.36|10.4|10.51|10.39|10.37|10.42|10.84|11.62|11.54|11.52|11.27|11.2|11.18|11.38|11.66|11.6|11.99|12.14|12.11|12.2|11.19|11.05|10.74|10.58|10.57|||10.6|10.48|10.55|10.61|10.5|10.47|10.45|10.35|10.55|10.48|10.58|10.68|10.61|10.67|10.64|10.7|10.68|10.65|10.57|10.53|10.35|10.27|10.27|10.14|10.33|10.41|10.35|10.32|10.28|10.3|10.38|10.34|10.43|10.44|10.39
06188|944524|/equities/dingtai-new-mat-a|CHINA_A50|65.53|63.18|63.67|64.11|64.73|63.71|64.59|64.42|64.8|65.9|72.72|80.8|80.95|82.29||83.09|81.65|81.02|83.25|82.08|82.35|82.84|82.15|84.5|85|85.72|91.7|93.93|92|89.46|91.82|92.47|91.91|90|91.06|97.1|98.14|101.96|101.89|104.8|104.96|105.75|103.81|109.39|107.8|115.9|116.47||||||117.1||||106.45|105.3|107|104.13|98.99|97.18|99.89|99.9|102.19|100.39|101.2|93.99|91.5|90.22|87.9|88.19|90.3|92.55|91.95|91.59|92.27|92.57|93.5|90.48||88.23|87.16|85.15|85.41|85.95|86.19|86.8|86.5|81.83|80|79.35|79.4|77.1|78.5|78.27|78.94|77.85|80.21|81.75|83.06|80.89|79.98|80.4|80|77.95|76.63|76.32|78.15|78.8|79.26|80.79|77.94|78.45|80|80.83|81.35|80.4|82.66|83.38|83.49|88.2|89.2|85.66|84.2|82.8|86.12|86.74|87.03|87.25|84.99|87.63|89.76|90.39|89.44|89.78|89.99|93.18|91.3|87.3|85.69|||||||81.2|79.97|79.81|77.3|76.55|77.71|76.9|77.18|78.9|78.2|78.25|80.95|78.8|79.83|78.48|77.3|80.11|80.59|83.69|83|83.98|84.52|85.1|87.58|79.62|80.21|72.92|72.97|71.61|69.13|70.71|68.64|66.4|66.2|64.98|64.56|66.08|67.4|67.7|68.15|69.83|69.98|70.93|70.92|70.29|70|67.98|67.29|63.55|66.23|67.22|67.62|65.3|63.33|63.67|66.43|65.72|66.44|64.85|61.6|61.59|61.36|56.78|56.23|55.52|55.18|54.7|54.7|||55.2|55.62|54.4|55.99|55.97|55.6|54.99|55|53.29|52.98|53.46|52.45|51.45|50.38|50|49.75|48.6|46.6|45.58|44.53|44.53|44.88|44.59|44.4|45|45.79|46.88|45.6|45.45|45.78|46.57|46.74|47.15|45.91|46.12
06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|19.94|20.1|20.08|20.56|21.35|20.48|19.78|19.95|19.84|20.03|20.03|20.33|20.11|20.07||19.9|19.8|19.67|19.79|19.88|20.1|19.95|20.18|20.35|20.51|20.04|20.42|20.52|20.31|20.08|20.34|20.07|19.98|20.46|20.45|20.84|20.72|21.17|20.89|21.22|21.25|21.65|21.31|21.87|22.3|22.3|21.99||||||21.93|21.27|21.72|21.57|21.66|22.15|22.65|21.68|21.94|22.7|23.37|22.7|23.05|23.57|23.73|23.45|23.69|24.77|25.7|25.12|25.05|26.16|26.43|25.55|23.23|22.97|22.71|23.55||24.44|24.41|23.82|25.74|23.4|23.92|24.35|23.23|24.77|24.67|24.36|23.83|24.3|24.37|23.8|23.76|23.68|24.36|24.34|25.24|25.62|25.71|26.5|26.51|27.08|24.95|26.18|26.05|26.85|27.12|26.01|25.65|26.06|25.9|26.19|26.42|26.25|26.75|28.4|27.72|27.5|25.41|23.81|24.1|23.15|22.7|21.72|21.09|21.16|21.25|21.14|21.52|21.11|20.49|20.59|20.46|20.5|20.67|20.1|19.8|||||||19.13|19.13|19.29|19.21|19.3|19.83|19.74|20.13|20.25|20.32|19.89|19.67|19.43|18.99|19.14|19.2|20.04|19.4|19.26|19.21|18.91|19.02|18.66|18.94|19.2|18.3|18.69|18.64|18.27|18.16|18.41|18.77|18.87|18.45|18.38|18.32|18.34|18.3|18.1|18.27|18.19|18.4|18.38|18.18|18.12|18.36|18.01|18.08|17.96|18.59|18.94|18.93|19.08|18.56|18.49|19.21|20.16|19.24|18.93|19.32|19.18|19.2|19.76|18.65|17.86|17.25|16.99|17.98|||18.19|17.97|18.12|18.25|17.84|17.87|17.8|17.72|17.99|18.05|18.11|18.3|18.3|18.23|18.23|18.94|18.23|18.3|17.92|18.18|18.23|18.79|18.75|18.36|18.51|18.61|18.71|18.48|18.6|18.94|19.52|19.79|20.1|20.29|19.65
06190|100289|/equities/sh-intl-port|CHINA_A50|4.52|4.54|4.56|4.65|4.65|4.63|4.56|4.62|4.6|4.68|4.7|4.76|4.85|4.75||4.79|4.76|4.78|4.74|4.75|4.73|4.68|4.69|4.84|4.93|4.85|4.89|4.95|4.96|4.95|4.91|4.8|4.65|4.86|4.77|4.75|4.77|4.77|4.76|4.83|4.77|4.85|4.78|4.74|4.77|4.76|4.52||||||4.41|4.4|4.36|4.3|4.33|4.43|4.52|4.43|4.41|4.41|4.52|4.49|4.52|4.58|4.68|4.68|4.72|4.85|4.84|4.99|4.76|4.67|4.67|4.79|4.64|4.66|4.69|4.69||4.57|4.6|4.61|4.51|4.58|4.45|4.41|4.41|4.51|4.55|4.54|4.45|4.45|4.4|4.39|4.47|4.49|4.54|4.56|4.64|4.64|4.69|4.69|4.63|4.61|4.61|4.6|4.67|4.75|4.66|4.57|4.65|4.68|4.52|4.45|4.55|4.56|4.75|4.89|4.52|4.31|4.18|4.2|4.15|4.18|4.25|4.23|4.25|4.22|4.31|4.29|4.29|4.29|4.34|4.25|4.23|4.25|4.31|4.32|4.22|||||||4.18|4.19|4.18|4.2|4.26|4.33|4.34|4.4|4.42|4.32|4.32|4.34|4.33|4.31|4.33|4.41|4.37|4.34|4.37|4.4|4.4|4.42|4.44|4.44|4.41|4.42|4.48|4.5|4.49|4.47|4.53|4.57|4.59|4.52|4.51|4.55|4.44|4.51|4.48|4.53|4.59|4.71|4.56|4.51|4.53|4.5|4.42|4.41|4.41|4.52|4.55|4.57|4.61|4.44|4.5|4.67|4.81|4.89|4.8|4.83|4.74|4.67|4.74|4.48|4.39|4.22|4.2|4.15|||4.22|4.17|4.19|4.25|4.23|4.2|4.24|4.13|4.17|4.17|4.21|4.25|4.25|4.25|4.15|4.18|4.3|4.08|4.05|4.05|4|3.98|3.99|3.98|4.01|4.05|4.06|4.05|4.09|4.04|4.09|4.1|4.16|4.18|4.19
06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|435.3|407.2|414.58|413.15|411|402.2|397.5|405.13|395.29|393.01|402.6|413.21|397.38|399.4||407.55|409.03|399.11|408.88|392.79|386.01|382.37|376|366.66|361.2|361|379.95|368.21|366|361.11|384.03|372|367.93|348.22|357.32|386|385.37|404.77|404.18|422.7|418|420.5|420|432.65|439|461.64|466.5||||||494.55|491.61|487.42|483.41|459.11|460.4|459.95|460.1|448.39|443.45|454.7|453.22|488|478.18|456.91|444.55|425.91|439.77|441.98|425.99|433.41|460|453.2|449.9|455.99|449.8|436.02|433.88||426|418.06|401.6|399.4|402.5|389.45|388.31|387.51|396|378.07|381.51|377.03|378|368.14|355.7|351.53|343.13|351.9|345.62|350|344.99|338|341.1|337.35|338.61|333.78|324.02|343.6|348.5|346.51|343.83|334.8|339.31|351.34|343.85|343.89|349.2|354.99|379.99|374.35|390.82|406.01|405.31|393.21|386.8|395|374|362.72|363|355|365.62|366.55|372|367.51|375.5|371.66|382|377.5|376.6|358.1|||||||348|339.33|330.49|330|330.91|336.66|337|319.55|323.85|317.55|328.11|338.11|336.83|328.89|318.11|312.12|328.9|325.01|336|343.88|347.3|346.85|342.45|339.32|327.3|317.09|322.1|317.78|317.72|310.39|309|319|314|315.72|313|312.5|316.5|323.48|327.37|335|344.32|341.51|344.96|346.99|338.15|342.98|339.99|334|332.39|352.6|348.3|344.75|338|340.9|330.7|346.99|326.41|329.5|318.67|319.96|301.22|299.64|291.37|296.69|290.58|298.5|305.7|301.85|||299.19|302.56|297.6|294.35|279.74|284.53|286.83|282.71|277.9|272.7|273.83|272.53|270.95|273.83|274.2|276.56|275.66|281.26|278.8|271.7|276.95|285.69|279|274.13|283.01|263.02|269.73|265.02|260.18|267.8|267.19|260.28|260.1|266.21|264.7
06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|280|271.19|270.85|267.75|265.67|261.8|255.8|263.78|262.9|260.99|265.3|273.08|270.85|284.76||284.56|273.08|267.98|273.46|272.09|265.95|255.98|260.8|262.25|259.5|260.79|270.39|264.31|262.41|251.01|264.45|265.04|252.6|242.5|244.5|266.5|266.31|285.3|280.7|289.02|280|288.9|293.08|315|313.06|344.4|333.5||||||342.65|329.5|320|319.76|313.6|308.75|304.12|292.29|291.14|286|292.58|305.78|315.69|295.56|296.95|284.85|281.5|284.55|287.7|289.4|305.33|310|301.2|317|330|328.3|319.98|298.05||291.85|286.88|281|285.95|275.92|275.32|278.29|282.38|281.91|276.86|277.81|274.33|270.8|273.15|267.52|267.67|269.72|272|270.24|267.19|261.63|260.55|257.99|254|262.3|260.58|262.97|271.79|272.58|268.47|264.7|263.72|269.1|273|265|267.65|268.9|272.8|270|259.3|259.41|253|250.4|245.7|244.35|250|239.98|233.5|232.61|236.63|241.74|241.77|240.98|236.18|236.88|238.91|239.4|242.27|241.75|227.57|||||||221|219.73|220.13|217.2|216.3|219.32|222.9|224.9|229.52|222.65|226.02|230.33|230.08|227.88|223.2|217|221.93|226.89|230.22|238.64|235|236.24|240|240.5|238.08|236.65|235.6|225|218.4|216.44|222.2|220.57|219.99|212.9|206.9|206.47|209|205.94|207.26|211.02|217.48|215.8|217.72|217.5|216.32|214.98|214|204.1|201.39|210.07|208.9|205.58|201.68|205.39|201.56|223.95|220.9|218.2|207|203.72|203.36|201.89|192.82|188.72|189.49|181.98|171.12|167.5|||168.61|167.98|163|165.57|158.36|155.88|157.68|157|161.5|160.07|162.54|162.61|160.61|160.09|158.85|158.24|158.77|158.59|148.2|146.16|146.16|147.81|147.03|144.25|151.68|150.85|151.42|151.19|145.22|146.3|146|142.9|141.85|142.9|141.91
06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|171.55|168.89|165.58|163|161.19|159.7|150.46|153.01|151|153.56|155.92|160|159.16|166.41||174.1|171.63|164.7|166|164.89|163.19|160|157.75|160.66|160.6|159.71|167.15|161.66|162.9|157.87|165.58|166.89|164.2|160.83|166.7|179.91|179.65|186.5|181.48|187.19|189|198.55|198.5|200.01|197.88|216.4|218.04||||||228.81|220.05|217.9|210.72|202.7|204|208.99|201.66|204.01|202.46|205.87|219|212.11|192.83|194.14|190.8|190.61|200.18|207.5|211|215.7|229.42|228.24|242.47|256|256.6|263.7|246.98||235.99|232|225.54|227|219.3|218.7|219|223.38|215|212.18|213.5|204.15|198.58|201|200.64|200.5|195.33|197.19|195.52|196.88|182.62|179|177.9|178|181.51|176.25|175.59|186.46|174.07|177.9|177|178.53|175.06|179.85|174.97|179.87|179|181.8|178.99|174.06|175.77|176.1|175.25|175.16|168.06|168.32|170.26|167.79|167.5|163.42|167.82|158.26|158.11|152|153.38|152|152.8|151.2|138.75|126.14|||||||124.99|125.27|126.05|125.86|125|129.21|130.1|131.78|133.58|131.95|135.18|137.26|136.65|136.2|133.82|132.85|137|143.75|144.81|148.06|138.18|139.6|141.09|141.63|132.04|132.29|136.19|131.96|129.9|127.52|130.59|130.9|132.05|130.83|128.22|127.39|130.05|130.34|131.28|131.19|133.8|134.61|134.28|135.05|136.61|135.2|135.55|134.5|130.14|135.3|135.49|133.46|128.19|128.43|129.06|143.4|138.09|137.99|134.05|134.01|133.2|134.9|133|124.13|122.01|110.92|105.14|104.5|||105.33|109.75|106.12|108.29|106.49|105.52|107.47|105.65|110.73|110.04|112.75|112.7|111.5|109.3|106|104.8|105.16|107.25|105.51|104.25|104.5|104.43|102.5|97.81|100.7|102.23|104.31|100.56|95.6|97.85|98.57|96.81|98.34|99.82|99.5
06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|65.3|64.48|63.6|64.48|65.48|66.48|65.62|65.8|65.76|66.52|66.28|66.8|67.02|66.88|67.32|67.5|67.16|67.44|66.84|67.46|68|66.14|65.9|67.72|69.26|69.8|69.18|70.02|70.5|70.82|69.86|70|69.86|69.66||69.28|69.44|70.6|71.1|69.92|69.66|69.44|70.3||69.2|69.02|68.8|69.18|69.5|69.62|69.28|68.86|69.18|70.34|71.08|70.82|70.56|70.68|70.14|70.34|69.88|71|69.88|70.76|71.14|71.84|72.5|73.72|73.72|72.78|72.3|73.16|73.5|74.18|74.08|73.58||72.96|72.74|72.06|||71.44|70.62|69.62|69.14|68.98|69.42|68.74|68.76|71.4|71.1|71.46|70.24|71.08|71.76|72.18|72|72.7|74|74.14|74|72.5|72.18|71.66|72|71.24|72.18|72.62|69.48|68.98|68.54|68.08|67.5|69.44|67.3|64.96|66.94|65.34|65.12|59.66|58.94||58|56.48|57.3|56.72|55.08|57.58|58.44|59.82|59.6|58.42|58.4|58.56|58.2|57.98|59.06|57.68|59.66|60.26|62.72|65.86|67.56|65.74|69|71.16|74.12|74.42|75.78|74.18|75.7|77.12|77.8|79.3|81.78|82.2|82.66|82.38|82.04|81.72|81.66|81.98|81.26|81.96|81.8|80.86|81.4|82.14|81.02|82.24|82.86|83.38|83|84.12|83.12|83.26|83.5|83.44|84.96|86.1|86.26|85.82|83.22|83|81.48|82.06|81.96|82.08|83.86|83.2|82.54|83.5|83.74|87.64|88.36|85.14|86.08|87.56|84.44|83.2|82.3|83.3|81.66|80.84|81.56|80.88|80.9|80.28|81.24|80.98|81.62||82.34|82.9|79.38|80.58||81.2|82.1|81.7|81|85|89.6|87.64||87.7|89.28|92.4|95.7|89.8|85.96|86.6|84.4|81.88|78.06|79.2|77.9|74.46|73.6|73|72.68|73.02|72.62|71.56|70.94|72.16|72|72.32||72.88|74.1
06195|13678|/equities/afk-sistema_rts|MOEX|35.668|35.552|35.759|35.019|35.922|36.71|36.766|37.751|36.865|36.38|36.306|36.14|34.87|34.722|35.397|35.298|35.222|34.266|34.2|34.781|34.531|34.009|34.051|33.95|34.365|34.481|34.438|35.37|35.609|35.83|35.89|35.26|35.036|34.322||34.667|34.455|35.251|35.194|35.314|35.02|35.706|35.701||36.291|36.501|35.389|35.645|35.8|35.716|35.15|34.885|35.506|35.653|35.573|34.992|33.963|33.65|33.316|32.475|31.458|32.35|31.575|32.812|32.555|31.542|31.7|31.802|31.025|31.018|30.955|30.961|30.794|31.179|30.235|29.437||29.279|29.605|29.026|||28.711|28.86|28.928|28.379|28.44|28.801|28.67|27.912|28.293|28.82|28.938|28.38|27.31|27.772|28.466|28.399|29.2|29.28|29.794|30.096|30.084|30.336|30.722|30.89|30.1|31.215|33.149|33.62|33.43|32.351|32.321|31.737|32.098|32.48|31.479|29.498|28.2|27.33|26.8|26.262||25.699|25.594|25.23|25.545|24.676|24.64|25.19|25.57|25.5|25.535|25.809|25.03|24.873|25.651|26.35|24.974|24.477|23.511|23.748|23.505|23.05|23.193|23.2|21.926|21.08|21.144|21.349|21.152|21.777|21.79|20.9|20.19|20.698|20.854|21.37|21.024|20.94|20.95|20.648|20.678|20.488|20.65|20.719|20.573|20.927|21.629|21.39|21.297|21.224|21.333|21.389|21.39|20.7|20.575|20.826|20.924|21.1|21.747|21.415|21.669|21.8|20.114|20.116|20.125|20.485|20.38|19.99|19.758|19.19|19.283|19.092|19.053|18.898|19.005|19.272|18.926|19.222|18.41|18.087|17.95|17.552|17.865|17.717|18|18|17.32|17.789|17.256|17.172||17.1|17.45|17.23|17.18||17.07|17.1|17|17.13|17.48|16.95|16.48||16.11|16.74|16.94|16.95|16.94|17.13|16.16|16.22|15.74|15.3|15.07|14.99|14.84|14.83|14.49|14.52|14.89|14.51|14.42|14|13.8|14.16|14.41||14.48|14.39
06196|13720|/equities/transneft-p_rts|MOEX|1444|1442|1436|1438|1448|1456|1456|1470|1470|1462|1466|1476|1488|1480|1486|1488|1488|1478|1509|1508|1498|1480|1478|1474|1468|1452|1458|1468|1470|1471|1468|1448|1435|1449||1458|1443|1458|1444|1437|1428|1436|1442||1449|1456|1456|1460|1454|1460|1460|1450|1448|1465|1465|1448|1439|1441|1434|1430|1426|1447|1458|1466|1456|1448|1452|1486|1480|1486|1483|1492|1460|1451|1440|1455||1430|1438|1410|||1406|1410|1410|1414|1402|1420|1409|1396|1403|1419|1412|1412|1410|1418|1431|1428|1429|1442|1450|1446|1455|1434|1424|1445|1434|1432|1418|1415|1414|1410|1417|1399|1408|1396|1392|1412|1401|1382|1364|1369||1332|1330|1322|1333|1330|1345|1348|1355|1357|1352|1370|1360|1446|1462|1471|1474|1471|1464|1468|1462|1465|1456|1458|1460|1476|1484|1468|1452|1446|1440|1430|1434|1451|1443|1396|1399|1392|1381|1368|1360|1358|1370|1368|1366|1378|1403|1376|1382|1414|1424|1416|1422|1422|1432|1454|1454|1462|1454|1462|1400|1370|1358|1362|1352|1342|1329|1324|1347|1352|1352|1350|1352|1338|1338|1339|1334|1342|1336|1342|1342|1342|1360|1369|1368|1390|1378|1376|1367|1369||1342|1348|1346|1368||1385|1380|1330|1336|1346|1352|1346||1370|1386|1381|1376|1390|1388|1394|1381|1336|1291|1328|1320|1320|1310|1316|1325|1333|1301|1289|1294|1296|1287|1336||1353|1360
06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|113|109.34|111.13|107.67|107.15|106.13|106.3|102.52|102.88|102.22|101.45|104.77|104.34|104.7|105.58|105.36|104.86|105.98|107.96|108.29|107.85|106.8|105.78|104.31|105.68|105.7|107.16|105.91|108.2|108.5|106.43|107.49|106.57|108.13||106.65|103.62|103.35|102.53|101.1|99.52|99.3|98.45||97.99|96.95|97.85|100.9|101.46|103.83|104.95|104.45|104.18|104.19|102.95|102.32|102.61|103.66|102.15|100.61|99.22|101.2|100.52|104.11|101.1|103.43|105.99|105.77|103.59|103.06|104.11|105.42|106.13|107.46|105.85|104.17||100.94|99.58|98.73|||99|97.67|97.65|97.11|97.71|97.23|96.14|94.85|94.58|96.49|96.27|91.95|90.4|92.1|92.21|91.65|92.95|91.93|91.54|89.44|89.76|89.9|88.52|90.53|87.37|87.69|85.74|86.93|88.38|89.54|88.9|86.3|86.4|81.2|79.52|79.67|79.24|79.91|76.78|74.9||71.89|70.96|70.75|71.81|70.24|74.46|74.15|74.94|75.18|74.83|75.48|75.64|76|75.71|76.85|76.4|78.22|75.41|77.7|76.28|76.97|74.56|74.12|73.99|73.78|72.1|72.64|71.94|73.04|72.95|74.93|74.7|76.3|75.1|74.98|75.15|73.7|74.94|71.65|69.2|69.37|68.39|67.92|66.9|66.67|68.25|66.15|67.18|67.4|67.4|67.19|67.39|66.43|66.34|66.33|65.42|66.48|67.98|69.75|69.89|69.44|69.85|68.85|70.1|69.86|69.9|68.57|68.27|66.5|66.34|65.64|66.68|64.94|64.02|64.94|65|64.5|64.04|64.18|63.41|62.49|63.55|64.2|65.91|66.88|66.15|66.07|65.67|65.32||64.49|64.22|63.24|63.39||64.29|64.2|64.22|63.25|63.94|63.92|63.5||62.95|64.15|65.28|66.5|65.05|66.89|68.03|68.27|69.02|66|67.95|65.84|64.7|63.9|63.81|63.6|63.97|61.5|61.33|59.82|61.09|61.18|62.86||62.4|62.51
06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|256.8|240|239.3|234.125|232.1|237.375|231.775|233.8|227.4|220.1|218.75|220.275|220.5|214.5|221.875|214.275|212.9|213.575|199.3|193.925|191.9|190.25|189.575|189|190.8|189.25|188.05|191.075|193.825|192.85|190.875|191.325|191.55|192.325||187.95|184.875|187.225|188.025|186.925|185.375|187.075|187.4||186.75|186.9|184.7|188.4|189.45|190.4|188.425|187.35|186.85|189.025|191.425|189.425|186.9|185|184.725|184.725|183.175|185.45|185.325|188.6|188.6|186.85|189.35|193.95|193.225|195.8|197.8|199.375|198.675|200.875|199.45|194.7||191.175|192.225|189.625|||189.475|188.775|190.05|189.75|189.15|189.725|186.025|185.9|190.75|191.75|191.575|188.825|189.15|189.725|190.15|186.6|187.4|187.45|189.175|188.775|189.85|188.5|186.05|188.825|185|184.1|184.675|182.65|182.725|180.5|180.25|181|186|183|179.675|170.7|173.2|171.95|168.025|168.225||164.775|164.325|163.325|163.8|161.125|167.175|170.575|173.925|173.2|168|169.45|158.625|160.1|163.275|166.125|165.2|166.15|166.025|166.975|167.025|168.95|168.75|169.175|171.25|172.375|172.9|172.475|171.125|171.375|171.775|173.175|174.275|177.45|178.525|178.975|180.925|179|177.1|175.75|175.15|174.125|176.05|176.675|175.4|177.775|180.325|176.875|179.75|180.45|180.325|179.25|181.575|181.8|184.85|187.225|186.775|188.05|188.6|188.2|188.4|184.65|183.775|183.6|189.15|192.75|201.925|200.625|193.775|193.05|196.2|194.525|196.05|189.75|187.325|189.45|190.35|185.5|174|174.05|174.975|174.575|175|176.175|175.875|177.55|178.675|180.4|178.35|177.05||175.25|177.425|175.75|178||177.7|177.825|176.275|179.5|182.5|184.4|184.225||183.725|187.9|188.5|188.475|187.975|185.75|189.9|185.875|183.2|181.55|179.85|176.95|175.5|175.025|173.35|174.8|176.05|174.15|174.95|171.075|171.55|171.025|175.925||176.875|177.65
06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|151.72|151.02|153.66|154.52|152.76|154.26|154.04|153.32|150.3|148.94|144.74|145.74|143.5|142.54|139.38|141.2|142.7|142.3|140.04|137.9|138|138.2|137.1|136.2|137.68|136.12|134.5|135.32|136.74|137.56|139.5|140|139.4|137.58||142.2|141.46|144.64|143.32|143.42|141.92|140.34|140.42||143.68|145|143.52|144.68|143.84|144.8|143.94|142.92|145.26|142.66|141.88|140.78|140.82|140.4|140.56|140|141.24|140.92|139.88|142.78|141.86|141.54|140.5|137.98|134.02|132.92|130.72|131.44|131.14|132.18|133.6|134.1||135.54|136.96|137.12|||136.2|136.46|139.68|140.48|144.58|143.5|138.78|136|136.98|142.02|143.4|145.5|149.3|146|138.98|140.3|143.26|143.2|139.9|138.14|137.6|141.3|143.6|126.48|126.06|124.96|127.92|129|126.52|123.1|124.44|120.6|120.78|118.3|116.32|116.14|117.6|117.28|118|116.18||112.86|112.5|109.74|111|112.04|114.5|115|115.5|115|114.88|115.94|114.14|115.76|118.9|119.18|118.9|118.26|117.02|119.3|118.1|118.2|119.34|119.48|118.6|117.06|115.8|117.18|116.8|114.82|113.86|113.94|112.94|114.1|114.86|114.48|112.5|112.16|111.98|111.5|112|110.6|111.36|110.46|110.94|112.8|113.8|116.76|120.5|125.12|123.1|122|123.5|120.36|119.44|120.32|119.96|120.3|121.48|121.58|120.96|120|119.18|120.12|121.44|121.58|119.4|118.12|116.9|115.62|115.4|115.4|115.04|115.1|116.78|116.4|115.28|112.76|112.54|110.2|108.54|106.8|108.86|106.8|105.3|106.3|106.1|106.78|103.5|102.1||100.6|100.54|101.3|101.1||101.84|102.6|103.48|99.24|97.4|96.8|98.1||97.9|98.52|98.5|98|100.94|101.2|100.04|98.06|99.04|99.02|97.98|96|97.8|95.96|96.12|94.88|95.1|86.94|86.54|84.2|83.7|85.9|86.1||86.04|86.2
06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.2144|0.2137|0.2142|0.2122|0.214|0.2138|0.2112|0.2129|0.2144|0.212|0.2118|0.2107|0.212|0.21|0.212|0.2148|0.2148|0.2174|0.2168|0.215|0.2149|0.2145|0.2153|0.2122|0.2144|0.2141|0.2109|0.2127|0.2134|0.2162|0.2112|0.211|0.2101|0.2108||0.2119|0.2111|0.2145|0.2144|0.2143|0.2146|0.215|0.2147||0.2176|0.2155|0.2179|0.2199|0.2216|0.2199|0.2184|0.2161|0.2167|0.2201|0.2202|0.2169|0.217|0.217|0.2149|0.2145|0.213|0.215|0.214|0.2162|0.217|0.217|0.2173|0.2222|0.2196|0.2215|0.2208|0.2227|0.2219|0.2258|0.2305|0.2306||0.229|0.2291|0.2255|||0.2225|0.2224|0.2257|0.2158|0.2136|0.2154|0.2112|0.2105|0.2118|0.2127|0.2127|0.2062|0.2063|0.2018|0.2023|0.2025|0.2013|0.2012|0.2026|0.2032|0.203|0.2023|0.2009|0.2034|0.202|0.1997|0.1995|0.2012|0.1965|0.1973|0.1967|0.1957|0.1982|0.1984|0.1974|0.1979|0.1983|0.199|0.1966|0.1954||0.1925|0.1908|0.1893|0.1875|0.1834|0.1891|0.1886|0.193|0.1905|0.1885|0.1869|0.1821|0.1852|0.1882|0.1918|0.1909|0.1944|0.1948|0.1972|0.1953|0.1946|0.1945|0.1953|0.1959|0.1973|0.1986|0.2016|0.1997|0.2011|0.1995|0.2008|0.2013|0.2072|0.2034|0.203|0.2026|0.2032|0.199|0.1978|0.1983|0.1987|0.1991|0.197|0.1981|0.1977|0.1975|0.1958|0.1979|0.2003|0.2004|0.1985|0.2001|0.1976|0.1989|0.2022|0.2029|0.2055|0.2038|0.2024|0.2031|0.201|0.2028|0.1993|0.201|0.2034|0.2036|0.2015|0.1999|0.1995|0.2042|0.196|0.1975|0.1965|0.1943|0.1943|0.196|0.1929|0.1895|0.1849|0.1849|0.186|0.1894|0.1913|0.1901|0.192|0.1897|0.1932|0.1901|0.1891||0.1867|0.1884|0.1859|0.1906||0.19|0.1876|0.1857|0.191|0.188|0.1874|0.1844||0.1855|0.188|0.182|0.184|0.1838|0.1836|0.1875|0.184|0.184|0.1835|0.1868|0.1922|0.1955|0.1989|0.1958|0.192|0.193|0.188|0.187|0.182|0.1869|0.1883|0.188||0.1863|0.1824
06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|232.62|230.93|230.84|230|231.17|235.1|234.63|235.32|227.99|222.87|222.15|224.3|224.51|222.95|225.06|228.4|226.94|227.24|225.93|228.74|227.3|224.84|223.65|221.62|221.88|225.4|224.35|229.9|234.02|237.79|233.8|232.47|231.69|232.1||227|221.14|222.15|222.74|221.47|217.56|221.7|222.55||225.63|226|224.47|229.14|232.46|229.22|226.71|221.35|223.24|227.73|228|222.01|219.79|218.1|214.42|214.66|212.83|217.7|217.4|218.8|218.68|215.49|217.28|224.3|223.15|226.88|226.5|228.86|226.8|228.69|227.6|225.49||214.38|215.32|212.71|||212.98|208.75|206.11|205.03|206.24|207.63|208.4|203.46|212.69|214.52|206.2|201|199.91|201.5|192.95|189.35|190|190.76|188.79|185.12|187.22|185.34|181.89|185.9|185.52|188.03|186.76|184.15|183.21|184.16|185|182.9|185.32|180.3|172.91|170.53|172.92|170.13|164.92|163.7||161.09|157.74|154.28|156.74|154.3|159.21|162.17|164.96|165.27|164.37|166.53|163.6|163.98|167.16|167.24|166.37|169.05|166.97|167.43|168.23|171.35|170.64|169.47|168.4|169.97|171.44|172.74|173.77|174.23|177|179|177.17|181.52|183.9|183.26|182.22|178.19|178.05|173.8|173.69|172.95|177.04|179.55|179.13|181.95|184.22|181.01|182.9|184.58|187.48|186.25|187.1|184.51|186.95|189.26|190.3|190.47|192.83|193.76|192.8|189.7|187.7|187.23|189.07|189.15|183.31|183.6|182.59|182.52|184.69|184.3|185.03|185.45|184.69|187.15|186.78|188.36|184.65|183.32|182.26|193.6|195.7|200.94|199.44|201.17|197.96|199.99|197.2|195.28||194.31|197.94|193|192.25||194.83|194.3|195.81|193|195.86|196.59|194.2||196.74|201.75|204.84|204.91|203.05|201.46|208|201.97|198.72|199.95|196.86|194.73|196.86|197.55|194.35|194.74|196.74|194.2|192.5|183.85|183.91|184.2|186.17||185.34|185.85
06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|482.8|480.8|483.8|489.3|491.55|494.4|496.7|496.35|498.6|500.25|501|502.6|503.25|500.25|508.9|507.65|505.8|505.95|504.85|507|510|507.9|507.9|501.2|502.8|500.45|504.25|513.3|511|512|498|496.5|501|507||506.4|502.05|504.7|505|509.4|498.05|494.4|493||493.45|496.5|498.2|500|503.95|504.8|506.7|505.4|507.5|514.2|518.5|509|512.1|512.5|512.15|511.15|512.45|511.5|511.55|525.5|532.6|537|547|528|517.05|516.95|500.2|491|484.2|485.5|492.9|477||463.3|465|458|||455.75|453|448|446|441.8|443.65|445.2|440|443.3|449.1|445.45|443.7|445|447.15|443|442.4|440.9|442.1|437.1|437|434.5|436.55|443.95|449.9|441.65|442.45|440.15|439|448.4|457.2|459|460.9|463|467.9|468.6|459.1|456|457|456.45|451.95||456.65|461.25|455.6|457.7|456.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|857.8|855.8|852.8|854.6|857.2|859.2|855.8|847|845.8|848.8|836.2|850.4|845|847|864.4|850|836|828.6|827.2|825.8|822.6|818.2|805.6|816.4|843.4|840|839.6|847|851.4|854.2|860.8|861.8|856|863.2||864.4|857|860.2|854.2|859.6|862.2|911.2|928||938.2|925|913.6|921.2|930.8|933.4|929.2|929.2|929|940.8|941.6|943.4|949.8|948.2|947.2|952.2|942.6|941.2|931.2|936.2|942.6|930.2|919.6|925|924.2|911|902.8|908.6|903.4|900.6|913.8|900||897.4|905|890.6|||867.6|867.8|860.4|861.6|854.2|859.4|873.4|858|853.2|862.8|880.4|890.8|874.8|874.6|882.6|886|895.8|899.4|905.4|902|903|909.4|907.8|916.4|916.8|909.6|903.8|911.6|920|928.4|951.4|944.2|949|950|930.4|938|949.2|940|934.2|918.4||891.6|890.6|904.4|893.4|880.6|903.4|915|956.8|953.8|909.6|918|872|872.2|875.4|874.8|862|869.6|851|873.4|876.2|875.2|875.2|872.2|860.4|856.2|882.8|870|862.6|872.2|862|867.4|872|871|847|857.2|844|821.2|811.8|803.2|807.6|817|821.8|798.6|785.8|790|789|780.4|780|774.2|773|776.8|772.4|771.8|767|775|783.6|785.6|793|787|792|777|769.4|771.2|770.4|770.8|775.6|748.8|734|735|741.6|741|735|732.2|731|739|737.8|724.2|715|721.2|708.6|707.8|712|720.8|717|730.4|728|732.4|729.2|729.6||700.8|713|709|704.8||713|690.8|703|660|660|675.8|651.8||668|676.6|654|666|647.8|635|644.8|606.2|590.6|584.8|593.8|589.2|591|588.2|580.4|586.6|593|593|602|583.2|565.8|579.4|580||598.6|624.8
06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX|2701.8|2767.2|2881.8|2864.8|2800.2|2812.2|2805|2815.2|2847|2734.8|2724.6001|2710|2773.6001|2825|2691.3999|2644.8|2645|2577.2|2560.2|2595.8|2582.6001|2533.3999|2631.3999|2732|2740.3999|2729.6001|2675.8|2474.8|2526.2|2649.8|2552.3999|2500|2427.8|2357.6001||2464|2640|2689|2581|2578.3999|2634.8|2524.8|2396.8||2375|2380|2338|2418|2339.3999|2325|2289.8|2351.8|2372.2|2440|2477.8|2405.2|2399.8|2387|2374|2350|2353|2330.2|2276|2248|2273|2240.3999|2140.6001|2180|2120|2073.2|2100|2101.3999|2018|2065|2116.2|2165.3999||2177|2197.2|2206|||2265|2280|2353.2|2328.6001|2300.3999|2344.2|2359|2202.8|2105|2196.2|2170.8|2110|2069.3999|2085|2020.2|1923.2|1860.2|1865.4|1883.2|1866.8|1875.8|1890.4|1870.2|1867.2|1862.8|1845|1838|1852|1889.4|1985.4|1942.6|1979.6|1980.8|1993.2|1992|1932|1895.4|1862|1838|1855.2||1875.6|1869|1824|1818.8|1798.8|1776|1751|1750.4|1776|1769.8|1801.2|1798.8|1809.2|1805.6|1824.8|1802.2|1836.6|1835.4|1854|1885.8|1900|1915.6|1884|1892.6|1898|1938|1930|1870|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|5.057|4.992|5.019|4.91|4.9405|4.954|4.9455|4.986|4.9925|4.994|4.935|4.9915|5.0115|5.0125|5.06|5.101|5.092|5.12|5.079|5.058|5.0415|5.0445|5.042|5.022|5.075|5.0875|5.085|5.1545|5.227|5.188|5.0555|5.07|5.047|5.0315||5.049|5.0615|5.085|5.0975|5.102|5.1225|5.1575|5.146||5.1745|5.205|5.201|5.269|5.2825|5.301|5.285|5.3|5.338|5.3895|5.3615|5.314|5.307|5.2995|5.311|5.324|5.252|5.42|5.445|5.54|5.4865|5.341|5.3275|5.3985|5.3905|5.407|5.4025|5.44|5.417|5.495|5.4735|5.4305||5.401|5.4745|5.3485|||5.3|5.3405|5.319|5.3|5.261|5.277|5.18|5.16|5.23|5.263|5.285|5.2335|5.228|5.3015|5.3895|5.3735|5.344|5.159|5.1925|5.2155|5.2105|5.2145|5.157|5.227|5.225|5.155|5.19|5.203|5.175|5.21|5.205|5.1495|5.2395|5.2355|5.2165|5.283|5.277|5.228|5.192|5.2195||5.1645|5.116|5.09|5.0805|4.973|5.177|5.2015|5.316|5.3435|5.264|5.1965|5.113|5.1655|5.221|5.279|5.245|5.3105|5.32|5.356|5.3395|5.43|5.477|5.467|5.464|5.62|5.79|5.8465|5.657|5.5985|5.582|5.645|5.7145|5.83|5.898|5.583|5.6205|5.576|5.5885|5.4165|5.34|5.223|5.3215|5.36|5.3235|5.38|5.4235|5.217|5.298|5.2905|5.354|5.335|5.3735|5.3345|5.418|5.554|5.5585|5.628|5.6695|5.6555|5.6635|5.5775|5.642|5.6245|5.787|5.8065|5.818|5.8615|5.8|5.7625|5.794|5.741|5.9485|6.0225|5.75|5.8155|5.66|5.6735|5.335|4.9945|5|5.02|5.017|5.0575|5.04|5.0755|5.06|5.0785|5.018|5.009||4.865|4.882|4.898|4.868||4.938|4.97|5|4.9555|5|5|4.9585||4.8435|4.97|5.041|5.135|5.045|4.9985|5.0895|5.053|4.9485|4.944|5.114|5.078|5.11|5.149|4.9695|4.851|4.89|4.81|4.745|4.653|4.656|4.709|4.8235||4.878|4.8625
06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|5950|5999|5946|5897|6007|6066|6054.5|6134|6044.5|6020|5933|6008.5|5978|5891|5990.5|6108.5|6112|6111.5|6155|6257.5|6283|6182|6162.5|5961|6118|6078|6083|6363|6445|6472.5|6356|6339|6127.5|6305||6236|5806|5701|5648.5|5634|5575.5|5740.5|5788.5||5786|5656|5615|5768.5|5868.5|5909.5|5756|5641.5|5594.5|5695|5758|5715|5699.5|5555|5516|5406|5377|5575|5499.5|5595.5|5722|5740.5|5771|5864|5892|5873|5888.5|5937|5755|5721|5599|5556.5||5376.5|5358.5|5212.5|||5169.5|5143|5101.5|5106|5105.5|5107|5073|5095.5|5140|5188|5174|5297.5|5325|5380|5287|5023|4994|5039.5|5122|5053|5167|5058.5|5063|5260|5243|5392.5|5179.5|5026.5|4948.5|4916|4890|4864|4932.5|4879|4853|4945|4884.5|4755|4396|4321.5||4252|4162|4050|4057.5|4012.5|4123.5|4223|4325|4307.5|4211.5|4270|4194|4253|4271|4364.5|4374.5|4445|4451.5|4498|4474|4519.5|4479|4379|4408.5|4470|4508.5|4627|4560|4563|4456|4529|4511|4677|4793.5|4863.5|4876|4752.5|4725.5|4661|4709|4719.5|4795|4858|4814|4852|4949|4991|5082|5174|5278|5220|5186|5092.5|5137.5|5246.5|5268.5|5281.5|5284.5|5312|5303|5170|5112|5088|5130|5136|5038.5|5037|5087.5|5115|5184.5|5023|5013.5|4987|4974|5037|4953|4937|4946.5|4944.5|4949.5|4884|4926.5|5098|5087|5457|5464|5483.5|5416.5|5416||5313|5315|5321.5|5394||5452|5469|5460|5347|5343|5392|5264||5350|5342|5425|5372|5460|5430|5549.5|5400|5318|5242.5|5392|5352.5|5445|5412.5|5317|5286|5450|5272|5170.5|4874.5|4870|4819|4897.5||4832|4839
06207|13693|/equities/magnit_rts|MOEX|5258|5153.5|5140|5086|5095.5|5111.5|5111.5|5095|5134.5|5180|5135|5099|5080|5110.5|5254.5|5301.5|5293.5|5344.5|5281|5300|5348|5294.5|5354.5|5300.5|5409|5428.5|5362|5274.5|5170.5|5217.5|5135.5|5096.5|5070|4980.5||5010|4965.5|5030|5068.5|4970.5|4929|4919.5|5008||5098|5172.5|5155.5|5260|5297.5|5280|5169|5117.5|5197|5273|5107.5|4996|5062.5|5048.5|5014.5|4948.5|4924|5060|5087.5|5175|5168.5|4991|5060|5161.5|5183.5|5219|5210|5375.5|5410|5450.5|5484.5|5478||5534|5762.5|5744|||5685.5|5643|5599|5474.5|5424.5|5356|5346|5362|5449|5421|5432|5494|5512|5381|5384.5|5384|5040.5|5008|4992.5|5008|4995|5019.5|4979|4985.5|4971.5|4891.5|4910|4945|4933|5012.5|4980|4891.5|4982|4932|4910|4780|4945|4893.5|4796|4741.5||4770|4829|4706|4659|4702|4784|4799.5|4855.5|4900.5|4863|4910.5|4914.5|4782|4741|4912|4837|4859|4690.5|4722|4766.5|4879|4895|4906.5|4896|4956|4965.5|5080|5025|5057|4989.5|4962|4772.5|4805|4863|4710|4724.5|4671.5|4663.5|4475|4456|4535|4558.5|4590.5|4565|4564.5|4497.5|4474.5|4581.5|4728|4666|4642.5|4608|4523|4561.5|4671.5|4690.5|4688|4763.5|4738.5|4619.5|4622|4613.5|4618|4606.5|4632|4658.5|4614|4586|4675.5|4698|4768|4752|4782.5|4720|4690|4648|4476.5|4302|4303.5|4298|4259.5|4291|4307|4337|4225|4242|4332|4222|4202||4035|4156.5|4180.5|4140.5||4115|4076|3980|3820|3945|3950|3985.5||4004|3995|3929|3950|3846|3836|3869|3899.5|3832|3740|3827|3744.5|3615.5|3635|3616|3600|3640|3657|3619.5|3544.5|3508|3631|3575.5||3663|3694
06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|1735.2|1728.4|1695|1720|1739|1750.6|1765|1803.2|1787.2|1750.2|1717.2|1743.6|1748|1759.4|1790.2|1770.2|1751.8|1738|1750|1755.8|1732|1716|1741.2|1749|1794.2|1792|1804|1818.8|1810.2|1834|1827|1861.8|1851.8|1884||1908.2|1938.8|2010|2007|2013|2011.4|2007.6|2041.8||2002.4|2018.8|1997.4|2024.2|2039.8|2021.2|2004.8|2020.2|2013.6|2013.6|2023|2042|2037.6|2014.8|1990.4|1977|1962|1979.2|1990|1979.4|1959.8|1951|1950.8|1966.2|1935.4|1958.6|1967|1987.8|2017.4|2044.8|2059|2016||2005.6|2041.8|1984.8|||1980.8|1975.8|1999|2025|1982.6|1973.2|1979|2000.8|2007.4|2049.6001|2063.8|2086|2085.2|2111|2095|2110.3999|2126.6001|2114.8|2141.8|2160|2163|2174|2193|2280.8|2256.8|2197|2175.6001|2180|2155|2140.8|2166|2177.3999|2206.8|2227|2216.6001|2234|2250|2264|2242|2196.2||2119.8|2119.8|2090|2127.6001|2109|2151|2163|2242|2249.8|2257.3999|2269|2295.6001|2289|2256.8|2266.8|2268|2239|2167.8|2170.8|2152.6001|2156.3999|2198.2|2201.3999|2156.3999|2135|2156.2|2210|2200|2216.6001|2325.2|2307.2|2202.3999|2220|2222|2177|2228.8|2210|2129|2138.2|2143|2110.2|2182.2|2200|2268|2316.8|2390|2350|2299|2335.2|2337.6001|2314|2182.6001|2150|2128.8|2163|2080|2106|2079.8|2044|1986.6|1973|1999.4|1986|1985|2031.4|2043|2028|1975|1990|2005.8|1985|1915|1906.2|1911|1863|1851.2|1822|1827|1821|1811.8|1786.6|1822|1811.8|1808|1838.6|1873|1852|1754.8|1666||||||||||||||||||||||||||||||||||||||||
06209|13690|/equities/mmk_rts|MOEX|70.32|68.99|68.385|67.415|68.68|68.825|65.5|64.695|65.28|64.795|61.985|62.17|61.795|60.365|60.09|59.645|59.705|60.885|58.46|57.615|56.04|53.805|53.475|52.98|53.78|54.4|53.61|54.38|55.3|55.8|55.695|54.995|53.61|53.4||54.66|54.4|56.14|54.965|55.1|54.205|53.09|52.54||53.09|51.73|51.09|52.145|52.415|51.82|52.09|51.45|51.805|51.835|52.255|52.14|53.075|53.475|53.005|53.59|51.895|52.155|53.035|54.41|54.835|55.27|55.855|57.065|57.325|56.86|56.25|56.945|54.7|57.81|57.915|57.69||56.76|57|56.93|||55.835|56.92|58.43|57.945|56.31|54.725|53.475|51.98|52.5|53.01|52.8|51.94|50.95|48.83|48.18|47|47.415|47.495|44.84|44.395|45.29|43.6|43.48|42.85|42.675|42.52|42.12|41.92|41.78|42.075|41.855|42.56|43|41.66|40.85|41.07|39.15|39.19|39.04|38.8||38.7|37.8|37.19|36.425|35.52|35.95|36.735|37.27|37.56|36.295|35.6|34.87|34.925|34.845|35.505|35.25|36.085|35.86|36.6|36.795|37.115|37.615|38.3|38.15|38.63|39.16|38.95|38.4|38.07|39.265|38.915|39.51|39.61|39.35|38.515|39.12|38.63|37.44|36.98|37.48|36.355|36.93|37.195|36.97|37.68|38.33|37.85|38.6|38.825|39.585|39.63|39.78|39.665|39.89|40.365|39.505|40|39.915|40.105|40.085|39.39|39.535|39.615|40.005|40.175|40.095|39.76|39.96|39.285|39.9|40.395|39.125|39.16|38.8|38.79|39.16|38.3|38.1|38.325|39|38.57|37.67|38.64|38.675|38.31|38.14|38.56|37.95|37.605||36.985|37.2|37.71|37.71||39.01|39.375|39.83|39.6|39.315|39.92|40.55||41.08|42.78|42.635|42.99|42.505|42.52|42.585|41.6|41|40.44|41.83|39.69|39.44|39.27|38.16|38.1|38.62|37.75|37.84|37.01|37.12|37.5|37.95||38.1|38.5
06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|171.2|169.91|170.81|170.92|173.72|173.47|171.95|173.9|173.73|171.68|171.03|172.21|172.09|169.4|169.99|169.41|170.56|173.95|170.55|169.94|169.57|167.88|167.99|166.3|168.53|168.17|167.75|167.19|166.36|167.9|167.87|169.01|169.03|168.48||167.43|169.56|170.62|174.33|177.65|173.31|172.6|173.28||169.5|165.55|160.98|164.5|162.88|165.29|163.28|160.11|160.76|164.09|161.32|158.2|158.64|158.89|158.99|157.28|157.62|160.51|160.51|162.89|162.8|158.66|159.57|164.22|166.89|160.16|159.9|159.76|159.5|158.5|159.49|160.33||160.91|161.37|159|||159.25|159.67|159.23|160.19|160.95|162.19|161.17|158.38|160.66|163.21|163.64|165.35|163|167.71|164.72|162.57|159|157.51|157.6|157.86|158.44|154.82|152.88|153.1|146.86|142.78|141.38|138.69|139.48|138.96|137.15|136.05|136.34|134.57|134.1|135.73|138.46|141.24|137.65|137.75||132.87|133.2|134.19|140.3|138.1|141.18|140.94|142.67|145.32|146.94|146.26|144.42|146.92|150.25|149.3|148.4|151.66|149.55|150.38|151.9|154.16|154.53|148.1|146.01|146.92|148.96|147.5|144.65|145.3|143.9|144.57|142.24|146.26|148.68|145.57|139.84|137.79|138.39|139.15|136.86|136.54|136.77|135.08|136.5|137.05|137.5|137.87|139.38|141.6|143.52|143.72|145.72|146.18|144.35|144.34|143.57|143.96|143.75|146.06|144.65|143.14|140.77|143.24|147.1|145.35|140.55|138.86|133.25|131.76|133.99|131.76|132|128.2|125.46|126.38|124.61|125.92|125.37|125.34|125.69|124.92|124.04|126.45|124.01|122.48|122.51|118.99|116.14|116.07||113.25|113.4|113.42|114.87||115.4|116|115.67|115.16|115|116.13|116.24||116.05|115.42|115.05|116.66|118.28|118.4|118.48|115.5|114.42|114.29|115.39|114.59|115.33|115.98|114.47|115.35|115.8|114.4|115.91|113.57|116.46|127.28|128.3||127.09|124.78
06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|6.935|6.975|6.988|6.995|7.077|7.171|7.106|7.117|6.993|6.99|6.899|6.911|6.88|6.873|7.009|7.12|7.081|7.117|7.17|7.19|7.108|7.05|7.04|6.986|7.025|7.082|6.939|6.725|6.812|6.891|6.895|6.949|6.994|6.975||6.914|6.875|6.904|6.875|6.775|6.694|6.81|6.725||6.532|6.488|6.394|6.456|6.534|6.518|6.411|6.443|6.425|6.425|6.436|6.371|6.327|6.262|6.28|6.187|6.155|6.19|6.274|6.344|6.348|6.289|6.345|6.412|6.365|6.398|6.373|6.388|6.351|6.353|6.381|6.325||6.207|6.207|6.195|||6.152|6.145|6.151|6.109|6.015|6.055|6.06|5.945|6.033|6.067|6.014|5.945|5.985|6.035|6.126|6.126|6.179|6.184|6.178|6.106|6.134|6.052|5.975|6.01|5.993|5.995|5.913|5.765|5.755|5.75|5.777|5.661|5.702|5.653|5.706|5.745|5.754|5.736|5.65|5.616||5.551|5.493|5.442|5.511|5.47|5.546|5.581|5.609|5.555|5.537|5.561|5.533|5.529|5.555|5.626|5.641|5.671|5.664|5.685|5.681|5.777|5.763|5.743|5.814|5.853|5.845|5.808|5.716|5.736|5.725|5.69|5.663|5.832|5.9|5.83|5.872|5.849|5.831|5.742|5.803|5.819|5.84|5.824|5.826|5.872|5.908|5.862|5.882|5.913|5.91|5.887|5.912|5.888|5.884|5.958|5.955|5.92|5.929|5.962|5.973|5.93|5.89|5.905|5.93|5.937|5.991|5.97|5.944|5.876|5.921|5.899|5.824|5.79|5.775|5.765|5.74|5.693|5.675|5.642|5.627|5.582|5.651|5.608|5.6|5.62|5.658|5.702|5.642|5.629||5.579|5.581|5.542|5.536||5.599|5.567|6|5.5|5.475|5.412|5.371||5.442|5.51|5.505|5.484|5.491|5.474|5.507|5.47|5.424|5.415|5.348|5.296|5.345|5.363|5.342|5.349|5.477|5.401|5.395|5.288|5.278|5.33|5.404||5.391|5.387
06212|13691|/equities/mts_rts|MOEX|322|321.85|321.45|321.5|321.4|321.7|315.8|316.5|315.7|317.3|316.8|316.9|317.05|317.25|317.5|317.4|316.9|316.2|315|316.15|315.05|314.55|315.2|315.9|319.35|317.4|316.25|317.9|318.25|321.5|320.7|319.5|315.3|313.9||318.6|319|315.8|318.9|316.7|313.05|314.8|315.65||320.2|322.4|320.7|323.1|327.9|330.15|327.1|328.45|330.4|333.3|333.75|336|333.55|335.05|331.95|330.75|328.85|333.6|334.5|336.3|333.8|329.9|329.3|332.2|331.1|333|332.85|337.35|331.9|334.2|337.55|339.4||334.05|337.8|334.9|||331.2|330.25|327.65|327.9|326.45|326.75|326.85|325.3|328.05|325.9|321.4|320.7|318.95|318.65|324|320.8|318.05|317.55|316.85|317.55|321|322.85|321.65|321|318.8|319.05|314.85|319.55|317.7|319.45|321.6|324.7|323.15|321.7|318.95|322.15|322.6|324.7|323.65|323.4||319.25|315.95|311.6|313.1|313.15|316.2|317.25|318.4|320.45|321.15|320.8|316.2|321.75|321.75|332.6|330.6|330.8|329|335.15|332|340.2|343.25|340.45|338.3|338.7|339.1|344.4|340.2|337.2|339.35|339.45|337.8|337.45|339.75|338.75|336.95|333.7|331.7|332.2|336.1|332.35|335.8|336|335.4|335.8|339.5|335.9|341.75|348.7|346.65|344.75|344.25|341.5|341.9|342|341.9|341.95|340.2|337.9|337.5|329.55|329.15|329.75|332.75|333.95|335.7|333.3|327.55|325.6|329.8|326.7|323.25|321|321.95|323.85|322.2|322.75|321.55|321|319.7|317|315.7|314.95|315|321.1|336.6|338.1|334.6|330.85||330.45|325.95|324.3|325.45||324.7|325|327.35|326.05|325.75|328|323.8||322.8|326.85|329.15|325.5|326.25|323.5|329.7|326.7|319.6|320|324.05|326.5|331.9|332.2|327.1|328.7|332.55|327.25|325.5|320.15|315.15|318.45|323.6||325.3|320.3
06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|275.24|272.08|268.26|261.68|261.46|265.94|253.48|251.62|254.86|255.06|245.48|244|240.98|236.94|236.38|239.98|237.18|242.16|235.12|229.42|224.98|218.22|215.5|212.48|218.08|218.34|216.02|215.16|215.2|217.78|216|213.74|208.68|210.2||213.3|216.16|226.8|222.2|224.2|222.12|217.28|211.94||214.64|208.7|204.68|207.36|208.12|207.44|208.2|206.5|207.24|207.7|213.06|211.16|212.52|213.4|212.4|211.7|210.42|215.06|217.78|219.18|220.32|220.62|222.9|223.88|219.2|219.06|219.52|222.82|214.68|218.38|219.36|225.36||215.86|216.86|214.2|||208.84|209.8|220.4|224.36|219.8|218.22|217.2|210.4|213.34|213.18|214.44|211.32|211.1|204.5|201.1|197.26|198.3|196.44|192.38|191|194.76|196.34|192.62|198.38|197.14|194.46|193.44|190.34|191.34|191|192.6|196.06|202.58|197.72|193.48|194.44|192.42|191.88|189.5|186.54||190.6|188.2|185.1|181.08|178.84|180.62|179.64|179.5|180.24|171.22|172.34|170.14|170.56|170.74|169.68|168.28|173.28|169.22|174.28|172.48|173.2|173.9|173.46|171.52|172|175|171.86|168.58|167.52|165.1|166.72|166.42|166.68|168.3|167.2|168.98|166.6|162.98|160.44|159.86|158.98|160.2|162.5|161.92|161.9|161.28|154.48|156.1|158.82|159.8|160.62|160.18|159.92|160.96|160.32|159.68|159.7|160.48|159.76|162.98|157.94|154.4|149.5|149.16|148.7|149.1|144.68|145.72|145.28|147.04|146.86|145.7|143.84|141.66|141.18|139.6|138.48|137.74|138.3|138.72|137.1|135.64|135.64|140.22|142.78|143.3|143.98|143.2|141.1||140.88|139.02|137.28|138.34||138.9|138.32|138.86|137.82|137.28|133.36|131.5||135.6|138.66|137|137.58|142|138.86|139.88|138.16|137.72|137.76|138.8|135.7|134|132.2|128.28|125.7|128.1|125.02|124.64|118.4|117.28|118.24|122.1||125|124.9
06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|257.7|256.9|253.1|252|252.4|254.8|251.1|248.9|253.8|254.3|244.1|239.2|236|231.8|237.4|238.6|237.8|237|231.7|231.2|222.1|212.5|213.3|222.4|227.7|226.9|226|228.8|228.5|241.1|237.5|234|231.6|229.5||223.5|221.7|233|237.7|242.7|235|232|248.5||261.6|281.3|267|264.9|262.1|263.3|253.9|254.3|253.4|254.6|258|254.8|257.7|253.1|247.7|248.7|243.6|252.3|250|257.7|259.8|261.7|265.4|265.5|258.3|258.7|258|264.3|259.8|259.3|262.9|265.4||250.2|246.8|243.1|||236.8|235.3|236.2|233.4|232.2|233.9|237.6|234|234.4|234.7|233.8|236.9|239.4|240.6|240.5|231.7|228.4|230.8|231.9|231.4|229.1|219.1|214.8|217.2|215.7|214.6|215.8|210.3|207.3|206.6|207.2|206|207.8|204.9|204.5|205.1|206.3|205.9|201.4|196.8||195.1|193.3|188.6|190|185.5|191.5|195.1|198.4|196.7|198.3|201.9|198.6|196.8|196.8|197.9|196|195.3|194.5|189.2|186.5|187.8|192.8|188.4|187.3|187.6|188|188.3|188.9|187.8|188.6|187.6|186.9|193|193.7|192.7|196.3|194.9|193.5|195.3|197.1|198.9|200.1|199.2|198.4|199.2|199.3|193.9|193.6|196.7|199.8|198.3|200|199.4|199.9|205|208|207.1|207.9|209.3|207.7|204.3|206.1|204.4|208.4|208.9|204|200.2|196.5|196.2|198.1|196.2|197.9|190.6|187.2|182.3|183.8|183.9|183.5|181.1|179.8|178.3|179.5|185.5|186|189.7|185.7|182.6|190|187.5||187.8|192|196.8|198.5||196.4|191.2|190|189.3|192.6|194.7|190.6||194.8|202.4|202.5|205|204|200|218.2|222.2|220.3|221.1|225.4|221.1|221.2|223.9|220|225.4|229.5|219.2|214.7|202.1|201|207.6|210.2||201.4|202.2
06215|13697|/equities/novatek_rts|MOEX|1427.2|1443.6|1430.8|1423.4|1431|1457.4|1447.6|1456.8|1451.2|1442.6|1429.4|1445|1462.4|1424|1459.6|1484.6|1489|1488.2|1484|1497.6|1518.6|1492.8|1501|1464.4|1434.6|1427.8|1443|1493.6|1540.2|1558.6|1532|1490.4|1467.2|1459.4||1395|1297|1318.8|1319|1298.6|1276|1293.4|1323||1338.6|1363|1330.4|1372|1399|1409.8|1370|1327.4|1347|1378|1399.8|1378.2|1339.4|1336.8|1336|1302.8|1266.8|1325|1340.8|1373.8|1373|1359.2|1352|1388.6|1377.2|1390.4|1375.8|1438|1425.6|1401|1405.4|1379.2||1301.2|1287.4|1250.4|||1261.4|1236|1236.8|1225|1205|1218.6|1219.4|1207.8|1236.8|1198|1194|1214.8|1215|1224.2|1236.8|1177.8|1198.4|1216.6|1224.2|1193.2|1222.6|1226.4|1199.4|1244.2|1251|1267.6|1269.6|1257.2|1264|1246.8|1261.4|1248.2|1253|1240.8|1198|1193|1188.2|1159|1094.4|1063||1030.8|1026|951.4|985.8|991.6|1032|1037.8|1058.6|1034.6|1043.2|1062.2|1066.8|1069.6|1067|1089|1077|1099.8|1090.8|1090.6|1097.6|1107.2|1070.6|1060.4|1050.4|1064|1073.2|1092|1081.4|1063|1054|1087.6|1092|1122|1125|1114.4|1118.2|1091.2|1077.8|1078|1092|1102.8|1113.6|1130.4|1095|1097|1106|1103|1096.4|1110.4|1138.4|1138|1141.4|1120.6|1127.8|1147.2|1154.4|1162.6|1180.2|1150|1153.4|1115|1107.4|1104.8|1108.4|1096.2|1066.4|1065.8|1089.4|1080.8|1089.6|1080|1082|1093|1082.4|1098.4|1099|1094|1086.8|1067.2|1069.8|1059.4|1036.4|1039|1025.8|1045.4|1034.4|1047.4|1048.6|1043||1022|1043.8|1045|1064||1076.2|1081.4|1079|1075.2|1072.2|1075.4|1060||1068.4|1092|1078|1080|1086.4|1067.6|1066.8|1066|1039.2|1029.6|1084|1068|1093|1096|1078.4|1093|1140|1077|1060|1008.2|1003|1002.6|1028||1032|1028
06216|950026|/equities/united-company-rusal-plc`|MOEX|54.2|53.5|53.895|51.84|53.575|55.14|55.215|53.31|52.015|50.235|48.89|49.01|48.765|48.625|49.025|49.245|48.83|49.445|48.57|48.33|45.79|43.92|45.215|45.98|46.805|46.69|45.275|44.905|44.68|45.81|43.99|43.77|41.315|39.86||39.6|39.1|40.77|39.775|39.39|38.93|40.03|39.775||41.35|40.37|39.045|38.485|37.495|37.415|36.75|36.815|36.9|37.585|36.5|35.385|35.3|35.79|35.24|35.235|34.865|35.55|35.565|36.055|36.28|36.435|36.49|37.57|37.185|37.53|37.535|38.145|37.83|38.53|39.205|38.03||36.91|37.245|36.14|||35.42|35.395|35.765|34.77|34.66|34.99|35.67|35.38|36.79|38.055|39.845|40.355|39.8|39.72|39.85|38.82|39.755|40.11|39.79|39.205|39.615|38.71|37.585|36.64|36.505|36.695|36.695|36.595|36.29|35.985|34.38|33.815|33.775|33.025|32.31|32.315|32.395|32.37|31.425|31.53||31.695|31.185|30.405|30.815|30.305|31.68|32.515|32.835|32.98|32.68|33.335|33.3|32.375|32.46|33.27|32.81|32.42|32|31.66|30.95|31.215|31.3|31|31.16|31.4|32.19|32.7|||||32.64|33.495|32.465|32.565|33.4|32.72|32.045|31.9|31.24|31.3|31.825|31.55|31.03|31.315|31.57|30.67|31.015|31.65|32.07|32.245|32.145|31.105|30.955|31.27|30.49|30.635|30.75|30.835|30.695|30.555|30.865|30.33|30.34|30.345|29.29|28.845|28|28.035|28.2|27.75|26.98|26.56|26.85|26.235|26.005|25.94|25.905|26|25.8|25.4|26.21|26.445|26.505|26.95|26.695|26.535|26.65|26.15||26.28|26.44|26.38|26.24||26.55|26.5|26.98|26.815|26.885|27.25|26.785||26.77|27.525|27.8|27.75|27.65|26.92|28|28.21|28.095|27.81|28.3|27.695|27.43|26.73|26.2|26.235|26.265|25.8|25.73|25.22|25.4|25.35|25.79||25.8|26
06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|4860|4702|4671|4605|4659|4760|4730.5|4751|4739|4724|4650.5|4490|4567|4474|4395|4387.5|4435|4235|4011|4006|3958|3955|3953|4086|4175|4217|4179|4170|4147.5|4201|4114|4064|3844|3831||4073|4226.5|4490.5|4602|4703.5|4480|4330|4557.5||4938|4884.5|4573.5|4420|4765|4739|4753|4726.5|4883|4665|4969|4650|4185.5|4023|4016|3867.5|3662|3846|3560.5|3901|4014.5|3980|4057|4001|3972|3795|3805.5|3636.5|3491|3530.5|3382|3376.5||3257|3348.5|3229.5|||3289.5|3232|3290|3150.5|3149|3222|3231|3264|3264.5|3211.5|3357|3201|3069|3164.5|3294|3301|3471|3422|3556|3614.5|3184|3059.5|3071|3025|2944|2954|3033|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX|29.405|28.815|29.58|29.12|28.81|27.795|27.005|26.805|27.005|27.05|26.73|27.02|26.99|26.885|26.25|26.68|26.065|26.1|25.69|26.36|26.155|25.805|26.39|26.58|26.97|27.09|27.07|27.36|27.195|27.22|27.27|27.655|27.65|28.12||27.935|27.61|27.755|28.055|27.93|28.65|28.705|28.99||28.78|28.415|28.08|28.38|28.93|29.12|28.85|28.97|29.395|28.675|29.005|29.03|29.19|29.75|30|30.57|29.92|30.495|30.99|31.635|32.15|31.995|32.305|32.4|31.675|31.59|31.45|31.835|31.745|31.82|31.98|32.54||33.44|33.425|32.495|||31.15|31.24|30.72|30.89|31.14|31.295|31.29|31.68|31.8|32.24|31|30.975|29.745|29.29|29.72|29.95|30.3|30.335|30.645|30.86|30.635|30.1|27.505|27.535|27.93|27.12|26.8|27.08|27.62|28.01|28.33|28.365|28.695|28.41|28.595|28.43|28.265|28.6|29.255|28.415||27.515|27.56|27.41|28.155|27.015|27.375|27.105|28.01|28.33|29.76|30.25|29.96|29.925|30.07|31.125|30.305|31.19|31.93|32.9|33.05|33.11|33.815|33.815|33.85|33.6|34.45|34.68|33.165|33.79|33.325|33.815|34.265|36.02|37.9|37.62|37.345|36.8|35.57|35.525|35.285|35.105|35.945|35|35.1|35.415|36.8|36.255|36.95|34|34.18|31.91|31.285|31.1|32.19|32.155|32.9|33.54|31|31.285|31.7|30.205|32.805|34.265|34.65|35.92|36.585|37.28|38.7|38.805|40.11|39|37|38|36|29.22|26.76|26.82|26.15|26.07|26.5|26.25|26.88|25.66|24.1|23.29|23|22.8|23.5|23.695||22.96|27.49|27.4|28.49|||||||||||||||||||||||||||||||||||
06219|21406|/equities/phosagro|MOEX|4412|4433|4507|4485|4471|4390|4430|4376|4390|4369|4352|4360|4183|4149|4163|4240|4128|4073|4079|4104|4098|4081|4097|4066|3945|3945|3947|3985|3911|3947|3957|3961|3980|4060||4105|4020|4181|4069|4034|4048|3957|3929||3903|3842|3733|3779|3776|3738|3698|3669|3621|3652|3667|3700|3699|3662|3629|3641|3644|3682|3623|3697|3641|3480|3453|3402|3424|3476|3375|3358|3385|3345|3401|3374||3311|3360|3187|||3136|3150|3097|3111|3132|3269|3251|3186|3180|3136|3128|3130|3058|3065|3071|3072|3070|3071|3045|3055|3080|3083|3007|3039|3049|3049|3086|3090|3098|3078|3106|3103|3087|3025|3009|3012|3025|2968|2969|2829||2828|2820|2800|2796|2847|2792|2770|2799|2755|2773|2798|2806|2829|2790|2843|2831|2858|2850|2866|2853|2877|2864|2859|2827|2858|2857|2817|2746|2730|2702|2684|2720|2760|2728|2727|2770|2746|2736|2741|2757|2760|2799|2779|2749|2750|2734|2765|2718|2761|2797|2769|2776|2776|2797|2805|2792|2808|2802|2802|2750|2705|2700|2696|2704|2721|2728|2650|2689|2673|2696|2652|2620|2613|2599|2577|2592|2608|2599|2612|2604|2614|2550|2563|2594|2620|2616|2621|2590|2626||2643|2603|2604|2630||2662|2677|2686|2653|2701|2747|2753||2789|2824|2801|2785|2818|2816|2839|2819|2802|2788|2875|2812|2800|2796|2789|2738|2774|2744|2734|2756|2733|2752|2745||2730|2725
06220|13789|/equities/pik_rts|MOEX|975|962.5|961.9|954|970.3|958.7|956.2|970.1|982|948.3|917.4|920.6|917.3|915.6|898.4|919.3|939|937|880.9|840.5|805.8|791.6|796.8|778.4|778.1|754.5|755.6|744.1|743.5|729.6|739.8|746.3|754.1|760.1||761.3|769.1|773|778.1|757.3|770.8|780|775||785|784.9|763.8|761.9|766|764.5|755.9|735|748|767|780.1|759.8|747|736.7|733|698.7|706.9|677|685.3|695.5|680.3|654|645.7|643.3|641.4|611.2|597.9|591.2|589.3|594.2|595.2|596||596.6|598.8|597.9|||595.9|593.6|592.8|586.1|579.6|582.2|582.1|578.7|580.6|586.4|587.6|585.6|578|582.5|587.7|583.7|594.1|594.3|593.4|594.4|593.4|594.6|596.5|594.6|593.6|595|598.8|595.8|595.1|597.2|596|597.2|593.2|587.4|587.5|591.9|587.4|591.2|582.1|583.1||567|564.5|569|573.4|567.2|576.2|584.5|596|600.8|600|604.7|600|598.3|583.6|586.2|578|567.2|567.9|568.9|572.1|570.9|570.4|567.2|570.3|568.2|569.4|564.2|559|557.7|559.6|550.8|549.4|559.1|562.2|569|570|564.1|564.8|564.1|566.9|553.2|558|534|527.2|536|525.2|506.2|497.6|496|499|496.5|495.2|495.9|494.5|493|491.8|498.5|497.7|495.1|500.2|488.2|493.5|498.6|497.6|497.8|502.9|506|486.9|489.5|498.6|480.5|463.6|454.7|447.9|456|454.5|434|431|428.3|425.8|424|400|409.8|416.2|420.1|424.2|428.7|425.2|427.9||425|427.5|424.8|422||425.1|419.9|416.5|412.1|414.4|409.9|400.6||395.7|396.3|395.1|398.2|389.8|387|383.5|378.8|377|383.9|381|372.2|370.1|369.4|368.3|369.4|369.4|375.5|368.5|364.1|368|373.5|378.3||379.9|382.9
06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|1683.1|1706.2|1693.5|1693|1661.1|1630|1609.3|1560.9|1578|1548.1|1544.2|1526|1520.5|1532.7|1492.4|1507.7|1505.1|1484|1455.2|1489.5|1491|1497.6|1513.8|1529|1537.4|1550.9|1550.1|1539.1|1529.8|1526.9|1523.8|1549.8|1510.3|1540.1||1501.5|1472.5|1500.7|1518|1497.1|1503|1529.1|1577.1||1620|1600|1586.7|1612.1|1651.2|1670|1647.3|1632.9|1654.2|1669.7|1681|1675|1670.8|1707|1712|1746.5|1640.1|1665.9|1658.7|1708.4|1742.4|1720|1700.1|1708.2|1659.6|1689.3|1666.1|1707.7|1734.3|1732.5|1761|1783||1841.9|1853.5|1831.2|||1735.1|1734.2|1689.8|1693|1696.3|1699.6|1685.9|1691.1|1679.6|1705.9|1637.7|1623.6|1598.6|1639.7|1642.7|1646.6|1663.7|1633.1|1628|1657|1667|1676.4|1593|1610|1630.3|1587.8|1607.2|1645.8|1694.6|1694|1705.3|1696.2|1718|1732.1|1713.7|1700.7|1714.7|1762|1925.1|1848.2||1795.7|1755.5|1672.3|1694.2|1696.8|1770.3|1750.1|1768.8|1783.4|1773.6|1772.5|1796|1786.8|1780.8|1798.9|1723|1724.1|1701.6|1675|1680.9|1662.1|1717.6|1712.9|1690.8|1680|1725.9|1706|1672.5|1694|1614|1659.6|1688.7|1750.4|1772.1|1896|1884.4|1883.3|1917.5|1916.9|1911|1948.1|2005.5|1932|1925|1984|2049.3|2004.9|2025.3|1943.3|1985.2|1938.8|1921|1913.8|1928.8|1895|1956|1960.2|1892.1|1917.5|1880.1|1810.1|1934.9|1927.9|1963|1946.9|1894.1|1846.4|1849.8|1805.3|1821.9|1781.1|1800|1679.8|1636.6|1575|1512|1498.1|1450|1437|1449|1423|1433|1438|1436.2|1430|1422.8|1405.1|1399.5|1388.5||1392.8|1364.9|1338.6|1327.8||1348.7|1324.6|1315|1289.6|1288.9|1281|1283.7||1356|1306.6|1286.5|1245.9|1235|1309|1309.5|1398.2|1409|1413.5|1438.6|1408.4|1449|1503.3|1480.5|1474.3|1522.1|1518|1529.9|1507|1478|1484|1465||1503.1|1496.5
06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|15244|15671.5|15642.5|15349|15232.5|15004|14879.5|14610|14618|14488|14313|14267|14269|14361.5|13871|13944|13928.5|13926|13505|13838.5|13930.5|13917|13992.5|14147|14120|14301.5|14299.5|14264|14175.5|14089.5|14110.5|14231|14107.5|14513||14500|14064|14401.5|14505|14260|14027|14120|14091||13929|13948|13772.5|14099|14400|14470.5|14390|14394|14404.5|14530.5|14550.5|14600|14454|14599.5|14893|14793|14305.5|14669.5|14860|15119|15048|14835|15059.5|15055|14690.5|14840.5|14840|15080|15426|15419.5|15489|15396||15792.5|15987.5|15948|||15245|15229|15175|15183|15195|15191.5|15102|15650|15320|15286|14750|14899.5|14393.5|14212.5|14429.5|14580|15061|14740|14360|14503|14656.5|14859|14530|14640|15020|14570|14630|14785|15410|15490|15770.5|15790.5|16035|16295.5|16033|15880|16432.5|16615|17697.5|17195||16670.5|16319|15536.5|15601|15935|16499|16141.5|16527|16768.5|16800.5|17130|17268.5|17399.5|17318.5|17430|16655|16850|16981.5|16883|16566|16401|16962.5|16737|16352|16250.5|16658|16423.5|16335.5|16335|16309.5|16285|16460|16930|16947|17270|16943|16950|17067|16806.5|16735|17023|17431|17266|16951|17529.5|17868|18085.5|18366|18170|18344.5|17985.5|17966|17686|17830|17633|17948|18152.5|17419|17460|17301.5|16834|17753|18067.5|18592|18169.5|17380.5|16850|16949|16240|16650|16580|17248|15265|14498|13920|13484.5|13342|13225|13168|13270|12819.5|12852|13170.5|13280|12914|12707|12491|12220|11974||11970|11890|11738.5|11673||11583.5|11336.5|11067.5|10850|10742|10345|10520||10888|10589.5|10465|10149|10246|10688.5|10567|11142|11400|11673|11340|11262.5|11628|11975|11814.5|11925|12073.5|12110|12257|12306|12350|12295|11979||11973|11839
06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|813|811|814|808|824|825|814|821|832.5|834.5|822.5|827|817.5|812.5|807|806|809.5|802.5|795|784|771|773|788.5|799.5|805.5|805|803|811.5|814.5|825|818|808|809|807||801|786.5|807|820|816|806|806.5|809||826.5|848.5|836|862|874.5|887.5|876.5|868|851|857.5|815.5|776.5|782.5|778.5|764.5|752.5|740.5|753.5|757|768|770.5|776|771|775|774.5|773|761.5|780|776|767.5|771.5|778||771.5|779|766|||762|760|759.5|784|778.5|779|782|749|746.5|756|772|784.5|806|821|800|1015|1051.5|1064|1079.5|1088.5|1106|1115.5|1111|1131|1148|1117|1100|1122|1157|1160.5|1274|1275|1282.5|1242|1237|1232|1225|1238|1222|1220.5||1186|1191|1169|1217.5|1162|1158.5|1169|1203|1206|1213|1220|1236|1265.5|1274|1305|1322.5|1324|1310.5|1347.5|1340.5|1350.5|1351.5|1355.5|1346.5|1345|1377|1370|1349.5|1292|1289|1245|1231|1240|1275|1241.5|1230|1191.5|1192.5|1218|1206.5|1226.5|1247|1219.5|1229.5|1275.5|1300|1331.5|1337.5|1352.5|1371|1393|1393|1409.5|1420|1414.5|1449|1438.5|1449|1472|1435|1455|1501|1494.5|1459|1447.5|1434.5|1435|1437|1387.5|1370|1330.5|1311|1305|1326|1338|1205|1340|1320.5|1313|1302.5|1272|1304|1283.5|1277.5|1254|1320|1339.5|1273.5|1253||1229.5|1219.5|1220|1225||1199|1186|1212|1106|1029|1005.5|983.5||999|1024|1042.5|1025|1005|995|996|991.5|974.5|981|996|1003|1019.5|1001|996.5|994|999.5|1007|940|889.5|878|915|962.5||930.5|910
06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|538.5|541.6|545.7|541.05|548.05|555.05|556.5|552.1|551.95|540.15|538|549.3|551.5|547.55|560.15|566.65|568.9|572.6|570.25|575.3|582.2|574.65|568.05|565.1|562.65|560.3|544.05|555.85|571.2|576.4|572.25|572|561.15|570.6||561|540.1|533.8|526|524.1|523.35|529.35|518.25||516|512.75|506.85|515.15|525.6|521.45|509.35|496.8|491.45|494.8|501.75|493.95|489.2|489.95|482|478.35|473|483.4|481.25|493.95|495.6|494.25|498|510.65|510.7|516.5|512.2|505|485.95|474.4|473.25|478.2||453.7|449.35|436|||435.1|434.6|435.65|436.25|436.35|430.15|430.7|423.95|440.65|442.65|444.4|451.5|441.8|447.25|450.9|435.6|432.75|439.45|444.8|435.35|448.75|446.4|449.5|461.2|464.75|473.3|472.2|469.6|464.8|451.85|452.9|438.85|430.95|419.35|412.3|419.35|414.55|395.4|382.35|382.4||374|359.2|349.8|353|350.9|372.5|374.55|379.85|381.8|383.55|384.6|381.55|382.95|380.2|385.4|378.85|384.15|386.55|392.5|388.85|390.2|390.6|380.45|385.45|383|384|385.9|381.4|376.7|370.75|374.8|368.3|376.5|382.55|385.75|385.3|374.45|370.05|366.9|371.8|367.9|371.4|372.5|366.2|371.5|373.9|373.2|380.65|389.65|397.5|392.8|388.65|382.8|381.6|388.5|391.85|389.55|387.95|387.3|377.85|367.2|368.25|367.15|369|364.5|359.8|356.45|356.9|355.85|360.4|355.4|358.25|359.75|360|364.7|364.45|361.35|359.85|361.1|358.45|355|354.95|364|364.25|366.15|365.85|368.8|365.35|366.05||361.8|365.5|367.05|371.5||373.6|375.65|376.15|373.65|371.75|371.4|366.15||376.1|400.3|402|400.15|401.95|390.05|396.95|387|378.7|376.2|377.45|374.9|374.4|373.95|364.5|367|380.25|376.5|375.05|350.05|347.15|348|351.1||348|343
06225|21316|/equities/rosseti-ao|MOEX|1.4575|1.468|1.4794|1.4112|1.4284|1.4528|1.4511|1.452|1.4701|1.47|1.4678|1.4975|1.4689|1.471|1.4943|1.5027|1.5045|1.5209|1.525|1.5212|1.5325|1.519|1.5112|1.5049|1.5672|1.5862|1.5899|1.6268|1.6663|1.687|1.6641|1.6627|1.6644|1.6913||1.68|1.6673|1.6753|1.7037|1.703|1.698|1.696|1.7056||1.7109|1.7127|1.7319|1.759|1.7675|1.7398|1.7272|1.7169|1.7337|1.71|1.6927|1.6876|1.6652|1.6411|1.63|1.6315|1.6145|1.67|1.6593|1.6889|1.698|1.6668|1.669|1.707|1.7073|1.724|1.7044|1.722|1.7331|1.7458|1.7661|1.7733||1.7635|1.775|1.7735|||1.7702|1.781|1.8192|1.7125|1.7135|1.7319|1.7039|1.7|1.7052|1.736|1.7118|1.6763|1.662|1.6626|1.6819|1.6891|1.7|1.708|1.7081|1.6937|1.7128|1.7173|1.6934|1.726|1.73|1.7093|1.7124|1.7265|1.7|1.6755|1.685|1.6731|1.6901|1.6619|1.6558|1.6715|1.605|1.5915|1.5625|1.532||1.4867|1.492|1.4452|1.43|1.3795|1.4515|1.4748|1.5048|1.4255|1.382|1.3932|1.3643|1.3939|1.4038|1.4279|1.4061|1.4295|1.4196|1.4313|1.4348|1.4515|1.4688|1.453|1.4487|1.4785|1.472|1.488|1.4679|1.4941|1.4743|1.4993|1.492|1.5371|1.5268|1.462|1.4802|1.4716|1.481|1.4483|1.4518|1.448|1.457|1.4436|1.4588|1.4701|1.4845|1.4525|1.4844|1.514|1.5093|1.5095|1.5224|1.5199|1.53|1.591|1.5727|1.5782|1.5915|1.603|1.5935|1.5937|1.5858|1.585|1.5992|1.6175|1.62|1.6336|1.592|1.5602|1.6112|1.5886|1.6024|1.6065|1.6019|1.61|1.6388|1.5542|1.5135|1.5098|1.5049|1.512|1.554|1.534|1.544|1.545|1.522|1.544|1.549|1.54||1.494|1.529|1.505|1.527||1.554|1.532|2|1.549|1.562|1.555|1.557||1.462|1.564|1.55|1.576|1.611|1.6|1.65|1.716|1.735|1.653|1.581|1.577|1.609|1.529|1.448|1.398|1.389|1.316|1.312|1.287|1.3|1.305|1.308||1.29|1.288
06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|105.61|105.6|106.2|105.66|107.44|107.98|107.53|107.66|107.87|107.61|106.94|106.75|106.49|106.78|107.63|107.63|107.19|107.4|106.84|107.14|107.41|107.75|106.5|106.31|107.55|107.06|107.74|109.77|110.98|109.46|108.51|108.6|106.93|107.44||107.92|106.8|109.92|110.01|109.67|108.85|108.95|109.5||108.31|109.25|108.91|104.32|104.13|104.99|104.31|102.7|103.28|104.92|105.6|104.13|104.46|103.9|102.36|103.03|101.03|104.54|103.61|105.5|104.64|103.09|101.17|101.49|98.76|99.9|98.93|98.94|99|99.17|99.58|100.29||99.16|100.38|96.86|||96.52|95.91|95.22|94.95|94.74|93.99|94.49|94.35|95.29|95.6|95.71|95.64|96.22|96.27|97.03|96.98|97.5|96.53|97.68|97.25|96.24|95.9|95.67|96.18|94.85|95.03|95.2|95.5|94.84|95.17|96.49|95.74|96.1|96.89|96.29|95.15|95.9|95.6|93.97|93.89||93.27|93|92.38|92.45|92.26|93.83|95.14|95.35|94.71|94.05|95.04|93.68|94.18|93.48|94.99|94.41|93.89|92.9|94.8|95.56|96.21|95.98|97.02|96.87|98.41|99.44|99.25|98.5|96.79|98.21|97.28|96.73|97.56|96.98|96.7|96.19|95.37|94.92|94.82|94.5|95.01|96.46|97.23|96.88|95.97|97.29|96.63|97.14|96.95|97.81|96.91|97.79|96.62|97.45|101.5|100.15|99.94|99.28|98.18|97.48|97.25|96.83|96.11|96.56|97.74|93.28|90.7|89.88|90.22|91.24|90.23|90|89.5|89.63|89.87|88.1|88.64|86.98|86.7|86.5|85.7|86.85|87.03|85.6|86.6|88|89.1|88.09|87.63||87.7|87.7|89.12|86.96||85.26|86|86.8|84.5|82.69|82.56|82.68||84|84.98|84.9|84.2|84.9|85|84.72|84.44|83.5|82.92|82.4|81.21|81.52|82.03|81.62|81.46|82.2|82.84|82.38|80.88|81.95|80.15|81.8||82.55|81.94
06227|13754|/equities/gidroogk-011d|MOEX|0.8408|0.8194|0.8236|0.8177|0.8225|0.8286|0.8333|0.8294|0.8264|0.8261|0.8312|0.8378|0.8427|0.8085|0.8127|0.8106|0.8104|0.8114|0.812|0.8069|0.8129|0.8118|0.8077|0.8062|0.811|0.8068|0.807|0.8146|0.8136|0.814|0.8132|0.8144|0.8131|0.8172||0.8064|0.7956|0.7985|0.8059|0.7894|0.7818|0.778|0.7789||0.7976|0.8036|0.8087|0.811|0.81|0.8131|0.809|0.7972|0.7925|0.8001|0.8022|0.7921|0.7963|0.7856|0.7825|0.7838|0.777|0.7924|0.787|0.7912|0.7919|0.7867|0.7935|0.807|0.8054|0.8076|0.7969|0.8054|0.8032|0.8188|0.8255|0.7941||0.7896|0.7918|0.7834|||0.7821|0.7848|0.7875|0.7825|0.7786|0.7794|0.7726|0.764|0.7672|0.7735|0.781|0.767|0.7785|0.7827|0.7855|0.7815|0.7783|0.7857|0.7825|0.781|0.777|0.7788|0.7805|0.782|0.776|0.7545|0.7609|0.7613|0.7617|0.7541|0.7557|0.754|0.7646|0.7661|0.7629|0.7532|0.7635|0.7654|0.7413|0.7413||0.7362|0.7326|0.7183|0.726|0.7101|0.7247|0.7234|0.7319|0.7359|0.723|0.7206|0.694|0.7145|0.721|0.7311|0.718|0.7216|0.7168|0.7297|0.758|0.7639|0.7724|0.7692|0.7654|0.7609|0.7579|0.7581|0.754|0.76|0.7538|0.7629|0.7551|0.7697|0.7605|0.749|0.7515|0.744|0.7455|0.7434|0.7365|0.7218|0.7277|0.7265|0.729|0.7308|0.7375|0.73|0.7465|0.745|0.7597|0.7322|0.7337|0.72|0.7294|0.7463|0.7477|0.7494|0.7532|0.7514|0.754|0.7495|0.75|0.753|0.7614|0.765|0.7691|0.7694|0.7635|0.7615|0.7732|0.7421|0.7451|0.7463|0.758|0.7672|0.7711|0.7745|0.755|0.7514|0.7524|0.7587|0.7553|0.7662|0.76|0.776|0.7565|0.7793|0.7745|0.7672||0.7367|0.7568|0.748|0.7768||0.812|0.82|0.8138|0.8216|0.8246|0.8333|0.7889||0.78|0.793|0.7799|0.7888|0.7414|0.7202|0.7092|0.7055|0.694|0.6929|0.6957|0.6934|0.6879|0.67|0.6562|0.652|0.665|0.6795|0.6615|0.6385|0.6313|0.6524|0.64||0.6343|0.6332
06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|293.19|292.18|289.25|287.42|287.72|288.5|283.72|287.18|287.95|281.75|281.07|283.89|283.98|281.5|288.78|291.7|290.24|291.02|293.25|293.3|291.22|286.66|285.79|282.6|288.65|285.47|279.25|283.35|292.33|292.74|284.93|286|282.24|285.79||277.5|274.75|278.01|279.1|273.58|270.17|270.71|271.9||273.71|271.34|266.99|270.9|270.9|271.81|266|264.7|265.9|268.98|275.2|271.7|270.11|263.53|263.15|263.8|258.11|265.96|265.5|269.34|265.3|268.25|274.4|279.8|278.19|279.79|276.9|284.79|283.78|289.99|289.49|283.64||272.93|275.2|272|||271.65|272|274.7|270.64|269.32|270.1|262.04|261.79|270.16|278.5|278.35|278.7|279.95|283.73|282.2|276.89|275.49|274.36|270|263.14|264.06|260.81|249.63|251.59|250.1|251.91|247.33|239.7|239.42|240.27|242.71|245.7|247.99|242.99|242.08|244.2|236.1|228.05|217.5|216.7||209.2|204.5|200.99|205.58|204.73|207.64|211.1|214.5|210.21|210.33|209.54|202.78|201.17|203.85|207.83|205.03|206.18|205.38|207.97|210.6|211.18|208.89|208.8|227.23|229.14|225.48|228.63|228.24|228.17|228.5|229.88|226.25|230.3|231.46|231.06|231.5|227.37|221.07|220.6|218|217.68|221.32|222.21|218.32|222.57|227.64|226.1|226.3|226.23|227.8|228.08|231.81|231.22|232.48|239.4|236.3|237.8|239.99|241.39|242.4|232.65|225.99|227.28|226|226.4|227.16|226.72|221.57|218.15|219.18|215.53|216.9|215.97|215.41|216.71|215.73|213.89|210.81|211.35|211.09|209.5|208.39|212.28|209.11|210.97|210.53|214.61|210.95|209.6||203.22|205.8|203.15|206.92||207.3|206.4|207|203.77|208.14|207.76|207.32||208.35|212.53|217.23|220.3|219.1|213.1|221.5|212|203.66|200.5|205|198.51|194|191|188.9|192.4|193.98|189|188.93|183.85|183.81|187.31|191.4||196.02|195.51
06229|13712|/equities/sberbank-p_rts|MOEX|279.76|276.08|274.97|272.39|273.71|274.29|269.88|271.76|270.65|266.85|266.12|267.41|266.85|265.4|270.2|271.61|270.5|270.93|271.9|271.38|269.28|264.47|263.7|260.4|263.86|260.62|255.79|257.65|263.33|264.86|260.39|258.47|258|258.86||252.75|250.24|252.3|252.75|250.1|249.4|249.51|250.26||251.48|249.64|247|248.39|248.64|249.75|245.33|243.29|245.16|247.89|250.84|247.86|247.13|242.04|242.07|242.79|237.78|244.85|243.98|247.1|244.61|244.2|248.8|254|252.3|253.8|250.34|255.35|252.93|257.69|256.92|252.49||246.2|247.26|245.39|||242.06|243.85|245.44|241|240.26|242.01|237.12|233.65|243.25|249.05|246.97|245.33|246.26|250.95|251.29|249.4|248.84|248.6|245.5|238.55|238.25|235.17|229.25|229.91|227.86|229.9|225.18|221.77|221.49|220.89|222.7|223|224.22|221|221|221.87|218.19|212.31|204.79|205.01||199.78|196.25|192.91|195.06|193.04|196.7|197.98|200.3|196.97|197.59|197.43|193|192.99|195.25|198.62|195.4|198.6|198.76|200.5|201.1|201.49|202.62|202.25|220.02|221.8|219.98|221.47|220.9|220|221.8|222.24|219.25|222.14|221.89|222.11|221.87|218.3|214.31|211.4|211.17|211.04|213.93|214.35|210.4|214|217.16|215.5|215.54|216.6|217.4|216.99|218.95|217.71|215.5|218.15|216.3|217.79|219.27|220.01|220.5|214.06|210.64|210.6|209.45|209.35|210.4|209.82|205.47|203.33|202.87|200.47|201.29|199|198.4|199.36|198.35|197.74|195.19|193.86|193.21|192.17|190.87|193.49|192.46|193.48|193.25|196.91|193.47|192.6||188.76|190.6|187.6|190||190.5|191.01|191.09|189.8|191.29|193.2|191||191.4|195.85|198.45|200.5|200.3|193.1|198.99|192.5|184|181.6|185.5|178.8|177.22|176.8|176.66|176.79|177.88|174.59|177.14|172.28|172.63|174.62|177.9||179.79|180.02
06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|1881.2|1874.8|1827.8|1749|1735.6|1768.8|1668.6|1611.8|1632.2|1607.8|1537.8|1553|1521.8|1503|1507.8|1528.2|1509.2|1534.6|1480.6|1441.2|1426.2|1396.6|1397.6|1378.6|1411.8|1422.6|1411.4|1417|1435.2|1436.2|1408|1361|1334.4|1315.6||1339|1333|1375.4|1360|1366.8|1343.6|1341|1304.4||1334.6|1308.4|1280.8|1293|1301|1287.8|1287.2|1277.2|1283|1287.6|1296.4|1287|1299.6|1284|1287|1278.4|1262.8|1279.6|1280.6|1316.2|1313|1320.4|1344.4|1340|1340.4|1347.8|1344.8|1367.6|1315.6|1332.8|1351.2|1369.2||1326.4|1334.2|1343.2|||1323.2|1337.8|1374.4|1363.4|1321.2|1298|1286.2|1252|1263.6|1251|1269|1267|1268.6|1224.6|1204|1170.2|1165.8|1163|1188.8|1146.6|1159.4|1144|1131.8|1147.2|1147.2|1128|1139|1115|1107.2|1105.4|1117.8|1116.2|1132|1109|1091.4|1096.4|1093.2|1098|1090.8|1081||1107.2|1093|1085|1056|1040.2|1062.8|1063|1067|1061.8|1009.2|1005.8|988|995.2|1001.8|1005|993|1010|999.6|1000.2|994.8|998.8|1005.4|1001.6|996.6|992|1008|983|984.6|975|968|976.2|972.2|976|989.8|987.2|997|987.4|968|966|943.6|928.6|929.6|947.4|943.6|951|946.4|931|943.6|952.2|962.4|962.8|962.6|960.2|957.8|966|960.8|968.4|965.6|970|973.6|944.4|933.2|924.8|939.8|940.6|934.6|916.8|912.6|908.4|925.4|919.2|909.6|894.2|889.6|896.6|894.2|887.6|878.2|879.8|883.8|876|872.8|880.2|876.2|894|892.2|901|884.2|869||864|854.8|851.6|861.4||872|870.6|872.2|874.4|883.6|880|879.2||939|950.4|948|944|949|940.6|954.6|945|939|934.6|940|919.4|905|908|872|863.6|884.4|862.4|861|824.2|823.4|838|853.4||871.4|869.2
06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|35.4|35.305|35.22|35.235|34.995|35.39|35.41|35.125|34.605|34.6|34.31|34.59|34.96|34.9|35.87|37.05|36.07|34.53|34.585|34.885|35.25|34.21|34.24|34.165|34.285|34.265|34.04|34.875|35.925|36.095|36.325|35.715|35.47|36.075||34.98|33.495|33.585|33.325|32.59|32.5|33.59|33.805||33.83|33.83|33.495|34.195|33.935|34.05|33.72|33.675|33.795|34.115|34.5|33.87|33.905|34.18|34.115|33.99|33.47|34.27|34.27|34.925|35.055|35.02|34.885|35.925|36.045|36.205|36.495|37.52|37.285|37.635|37.605|37.705||36.745|36.75|36.11|||35.985|35.69|35.26|35.06|34.955|34.97|34.84|34.46|35.09|35.06|35.2|35.155|35.56|35.5|35.5|34.755|34.67|35.115|35.4|35.285|35.6|35.435|35.505|36.875|36.955|37.475|37.07|36.99|36.44|36.735|36.93|37.015|37.77|35.785|35.85|36.575|36.72|36.8|35.54|35.78||34.305|34.01|32.92|33.415|32.4|34.045|34|34|33.705|33.675|34.115|34.01|33.845|33.8|34.315|34.21|34.595|34.585|35.26|35.26|35.845|35.915|35.225|35.285|34.685|35.375|35.07|34.765|34.97|34.86|35.555|35.38|36.27|36.505|36.515|36.84|36.12|35.09|34.67|35.03|34.515|35.24|35.29|35.5|35.915|36.85|36.705|37.2|37.77|38.48|37.25|37.595|37.035|37.3|38.075|37.905|38.385|38.44|38.71|38.59|37.64|37.42|37.18|37.275|37.385|36.795|37.06|37.25|37.225|37.39|37.145|37.855|38.2|37.2|37.64|37.585|37.225|36.845|36.9|37.27|37.45|37.905|38.59|38.62|39.16|39.7|38.93|38.515|38.76||38.415|38.535|38.3|39.135||39.75|39.22|39|38.41|39.205|39.965|39.375||39.98|41.1|40.715|40.305|40.335|39.99|39.995|40.225|39.95|39.61|40.5|40.685|41.7|41.825|39.8|39|40.795|40.04|40.6|40.145|39.28|36.445|37.16||37.2|36.54
06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM|43.065|43.54|43.77|43.425|42.635|42.62|42.635|42.64|42.45|42.54|42.265|42.555|42.835|42.675|42.655|42.985|42.445|42.01|41.465|41.71|41.63|40.82|40.58|40.58|40.15|39.995|39.99|40.28|40.505|40.7|40.285|40.23|40.555|40.715||40.14|39.745|40.15|40.095|39.69|39.28|39.435|39.655||39.785|39.735|39.825|40.01|40.06|40.195|40.235|40.24|40.275|40.28|40.77|40.69|41.04|40.795|40.845|40.755|40.255|41.095|41.255|41.48|41.6|41.715|41.27|41.845|41.925|42.28|41.915|42.035|42.295|42.21|42.385|42.475||41.815|42.15|42.125|||41.915|41.67|41.135|41.145|40.825|41.33|41.415|40.77|40.26|39.91|40.115|40.13|40.235|40.24|39.26|38.875|39.29|39.125|39.18|39.9|40.4|40.045|40|40.16|39.685|39.47|39.01|38.99|38.785|38.69|38.605|38.81|39.235|39.135|38.6|38.6|38.855|38.4|38.615|37.995||37.86|37.26|36.55|37.075|37.425|37.215|37.31|37.27|37.44|37.485|37.53|37.795|37.955|38.21|38.45|37.78|38.085|37.91|38.565|38.59|39.515|39.375|39.585|39.225|38.95|39.52|38.695|38.24|37.67|37.305|37.2|37.565|37.43|37.45|37.415|37.47|37.185|37.1|37.15|37.485|37.125|37.2|36.915|36.955|37.535|37.245|37.22|37.47|38.18|38.53|38.08|37.66|37.855|37.56|37.535|37.81|37.99|37.8|38.145|37.9|37.255|36.925|36.735|36.655|36.54|36.785|36.9|37.555|37.49|37.44|36.8|36.665|36.26|35.905|36.115|36.13|36.28|36.22|36.07|36.125|35.9|35.725|36.15|36|35.84|35.95|36.045|35.52|35.05||35.19|34.81|34.69|34.6||35.11|34.95|35|34.8|34.785|34.875|34.54||34.77|34.83|34.3|34.145|34.595|34.455|34.9|35.64|35.415|35.41|36.4|36.365|36.35|36.7|35.605|36.015|36.855|36.55|36.5|35.95|36.33|35.5|35.725||35.82|35.79
06233|13738|/equities/tatneft-p_rts|MOEX|531.2|529.6|537.1|536.7|543.9|550.5|551.4|548.7|537.4|535.2|534.4|548.1|552.3|550.4|561.6|569.1|569.2|558.3|560.5|562.8|566.8|557.4|564.6|548.2|559.6|557.6|543.3|565.6|567.1|579|570.4|566.6|556.9|555.8||525.3|500.4|501.9|498|494.7|491.8|500.1|500.9||492.3|491.1|481.9|496.6|497|497.6|489.3|480.5|485.8|493|496|480|469.7|469.3|463.5|461.3|457|468.6|469|471.6|473.8|470.6|481.7|495|494.7|496.4|500.3|513.4|503.5|494.7|489|491.3||482.5|485.6|476.5|||475.7|470.5|468.5|468.5|468|468.2|464.6|464.1|473.4|479.4|478|485.5|483.9|479|475.4|466|468.9|474.5|481.4|474|482.7|472|469|481.2|494.1|502.8|492.1|485.5|482.9|479.6|481.2|477.6|485.2|479.4|473.9|476.2|470.4|453|428.8|428.2||413.6|404.8|397.6|393.4|388.1|404.3|410.2|417.2|405.3|400.8|402.6|400.2|408.8|417.8|428.5|430.4|438|443.3|454|456.2|456.9|457.3|434.5|438.5|443.6|445.8|453.5|447.9|451.1|452.3|466.9|474.4|498.1|503.8|515.5|539.1|529.6|523.8|520|517|514.7|521|524.1|516.2|529.1|531.2|532.7|541.7|543.5|549.5|548|548|548|557.6|571.3|573.6|578.4|583.3|580|584.2|564.8|543.2|538|540|537.7|528.3|529.3|537.5|538.8|542|536.9|538.4|538|537|540.7|539.5|537.9|529.3|528.8|532.9|524.1|523.6|538.7|538|546.5|550.5|551.5|555|550||539.9|549.7|548|559.7||562.4|567.3|563.7|557.7|551|560.5|563.6||566.3|579|575|561.8|550.8|540|544.9|526|520.8|509|529.7|519.1|528|515.6|510.9|511.2|529.1|516.6|520|496|495.6|494.1|520.4||519|510.7
06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|571.3|566.6|569.6|568.2|575.7|582.1|584.4|586.6|571|571.3|565.5|580|588|582.2|596.4|605.3|606|594.2|596.9|603|603.4|596|605.1|589.5|600.7|598|583.6|608.3|610|624.6|623.6|618.7|605.3|607||567.4|533.7|534.8|533.3|528.3|522.5|535.5|537.4||527.8|523.8|515.2|529.8|538|538.2|529.2|517|523.3|526.6|528.2|513|506.7|505.5|499.2|494.2|489.3|500|502|506.2|509.7|507|516.8|529.5|530.5|532.9|535.2|551.6|546.2|546.2|539.8|545.4||522|524.2|515.8|||513.7|509.4|505.9|505.5|505|505.6|500.5|499.8|506.4|513|511.5|517|514.6|508.8|507.3|494.4|497.6|500.3|507.7|496|509.1|493.9|492.3|511.4|524.9|537.1|524.8|520.3|511|508.3|511.2|506|510.9|505.1|499.8|508.2|501|479.3|447.6|442.7||430.5|419.3|412.6|405.7|401|420.5|430.1|438.7|424.6|416.9|421.2|415.7|429.2|434.1|443.4|442.6|453.6|459|464.5|468.1|472.5|473.5|453.1|458.5|463.6|464.7|474.5|464|467.5|460|479.7|480.7|507.8|517.4|531.4|552.8|538.9|537.6|528|529.7|523.9|533.9|536.4|532.6|545|549.5|547.8|556.8|561.4|571.6|571|570.7|566.1|572.8|590.9|597.6|600.1|608.5|604.9|605.6|581|559.8|559.4|561.4|558.4|546.8|547.2|554.7|558.4|563|557|560.9|564.7|559|560.9|560.4|554.9|550.9|553.6|553.3|547.9|546.5|562.7|552.5|560.6|565.5|570.6|568|567.5||556.3|568.4|572.6|584.7||588.6|589.1|586.5|576|565.4|581|581.6||577|595.9|586.5|578.4|569.9|559.2|569|560.1|542.5|532|565|559.8|559.9|557|544|540|566.5|549.6|549|514.2|522.6|517.8|541.9||546.5|544
06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|4463.2002|4379|4354.7998|4425.3999|4560.6001|4588.7998|4354.7998|4375.2002|4450|4560|4558.7998|4545|4590.7998|4700.3999|4733.6001|4696.2002|4568.7998|4436|4475.2002|4329.2002|4337.7998|4339.7998|4289.6001|4269.3999|4425|4312|4280.2002|4494|4513.6001|4317.3999|4309.7998|3908.2|3755.3999|3747.8||3805|3710|3820.8|3828|3888|3857|3899.8|3825||4192|4060|3841|3900|3758.3999|3598|3559|3530.6001|3594.6001|3474.6001|3400|3254.8|3199.2|3223.3999|3223.6001|3243|3090.8|3053.2|3023.3999|3049.8|3112|3065|3000|3171.3999|3256.2|3449.8|3250|3008.2|2882|2912.2|2970|2925||2469.8|2454|2473|||2360.3999|2360.2|2365.2|2343.2|2355|2366.3999|2376.3999|2382.2|2430|2446|2423|2383.8|2308.3999|2268|2271.6001|2456.6001|2357|2387|2440|2368.2|2445.8|2373|2360|2289.8|2244|2304.6001|2201.2|2219.3999|2263|2261|2300|2284.3999|2299.8|2337.6001|2246.8|2279|2158.3999|2136|2144.8|2088.2||1989.2|1946.6|1872.2|1891|1937|1965|1877.8|1821.8|1805.4|1739.8|1702|1766.6|1827.6|1888.6|1905.4|1856.4|1898|1985.8|1929|1955.8|1985|2004.8|2011|2006|2045.2|2074.2|2070|2028.4|2026|2083.2|2165|1954.2|1962.2|1963.2|1968|1916.8|1830.6|1821|1839.4|1821.6|1845|1888.2|1800|1788|1835.8|1815.2|1893.4|1876|1895|1981.2|2000|1922.8|1892|1824|1804|1771.2|1788.4|1720.6|1770|1824|1800|1856.2|1919|1943.2|1951.4|1884|1879.2|1870|1778.2|1818|1804.6|1832|1775.8|1756|1770|1722.6|1661.2|1655.8|1615.8|1583|1531.6|1540.6|1504.4|1470.2|1460|1490|1503.8|1456|1447||1437.6|1458|1462.2|1457.4||1436.2|1371.8|1335.4|1335|1309.6|1312.8|1250||1205|1211.2|1214|1246.8|1222.4|1215|1235.6|1258.6|1203.8|1253|1273.2|1245.8|1221.2|1213.4|1184.6|1167.2|1144.2|1102.8|1082|1070|1049.6|1040.8|1043||1038.4|1036.6
06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|2.876|2.883|2.896|2.883|2.88|2.881|2.876|2.887|2.883|2.899|2.89|2.858|2.866|2.867|2.896|2.921|2.93|2.949|2.911|2.958|2.897|2.908|2.914|2.916|2.933|2.95|2.922|2.944|2.922|2.972|2.842|2.847|2.855|2.874||2.867|2.897|2.83|2.838|2.819|2.807|2.832|2.841||2.84|2.85|2.857|2.867|2.87|2.9|2.878|2.869|2.874|2.889|2.893|2.861|2.871|2.848|2.829|2.844|2.826|2.903|2.929|2.933|2.919|2.92|2.935|2.988|2.953|2.969|2.915|2.949|2.896|2.9|2.844|2.848||2.839|2.829|2.793|||2.787|2.783|2.786|2.747|2.725|2.745|2.727|2.717|2.775|2.78|2.892|2.852|2.828|2.813|2.812|2.794|2.79|2.792|2.78|2.786|2.8|2.788|2.777|2.78|2.765|2.753|2.772|2.765|2.765|2.753|2.755|2.744|2.759|2.74|2.727|2.727|2.737|2.719|2.684|2.67||2.63|2.619|2.59|2.617|2.608|2.668|2.668|2.668|2.689|2.695|2.705|2.683|2.7|2.698|2.722|2.704|2.728|2.74|2.753|2.755|2.774|2.765|2.753|2.757|2.787|2.804|2.833|2.759|2.765|2.755|2.77|2.788|2.86|2.898|2.796|2.772|2.76|2.754|2.747|2.749|2.723|2.744|2.735|2.741|2.728|2.736|2.699|2.726|2.71|2.718|2.715|2.732|2.716|2.722|2.75|2.708|2.722|2.742|2.749|2.752|2.789|2.836|2.816|2.832|2.819|2.859|2.871|2.831|2.801|2.811|2.775|2.818|2.834|2.85|2.888|2.908|2.89|2.82|2.805|2.84|2.833|2.85|2.84|2.852|2.851|2.838|2.838|2.851|2.775||2.785|2.75|2.743|2.711||2.726|2.74|3|2.805|2.795|2.79|2.741||2.733|2.796|2.81|2.808|2.778|2.779|2.804|2.787|2.753|2.737|2.707|2.677|2.677|2.658|2.627|2.629|2.65|2.64|2.648|2.636|2.641|2.66|2.613||2.61|2.69
06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|2372|2385.5|2385|2372|2392|2389|2392|2383|2411|2421|2386|2397|2379.5|2394|2448|2444|2435|2448|2400|2411.5|2395|2409.5|2433.5|2431|2483.5|2545|2609.5|2575.5|2490|2500|2488|2518.5|2425.5|2435||2446|2422.5|2474|2449|2439|2452.5|2483.5|2480.5||2536.5|2577.5|2579|2639.5|2664.5|2656|2602|2604.5|2615|2627|2644|2649.5|2662|2710|2695.5|2687|2690.5|2767.5|2770|2782|2818|2800|2805|2785|2774.5|2725.5|2708|2765.5|2772.5|2774.5|2815.5|2830||2816|2863|2752.5|||2749|2745|2742.5|2731.5|2691|2695.5|2720.5|2688|2740|2766.5|2831.5|2889.5|2890|2858|2860.5|2830.5|2737.5|2772|2786|2783.5|2829|2814|2746.5|2775|2727|2633|2612|2637|2675|2720|2729|2729.5|2772|2776.5|2784.5|2733.5|2822|2841|2846.5|2829||2840|2856|2776.5|2781|2797|2824.5|2882.5|2994.5|2969|2964.5|3024.5|3119|3070|3005|3031.5|2880|2955|2825|2845|2868.5|2907.5|2915|2870|2841.5|2887.5|2937|2959|2965|2999.5|2954.5|2893|2841.5|2821.5|2809.5|2682.5|2697|2623|2597.5|2608.5|2603|2683|2639.5|2672|2658|2661|2622|2674|2713|2774|2837|2846|2866|2790|2818|2806|2820|2822.5|2828|2865.5|2802|2815|2837|2844.5|2849|2827|2820|2770|2780|2790|2839.5|2869|2780|2790|2780|2709|2654.5|2518|2521.5|2541|2493|2475|2509.5|2549.5|2509|2537.5|2608.5|2606.5|2566|2512.5||2502|2518|2482|2419||2369|2351|2282.5|2267|2260|2320.5|2329.5||2345|2188.5|2070.5|2120|2126|2125|2163|2180|2103.5|2089|2189.5|2239|2224|2237|2192.5|2207|2181.5|2186.5|2212|2151|2216|2217|2215||2227|2238
06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|4570.2002|4605|4648|4665.6001|4663.7998|4690|4677.7998|4661|4600|4854.7998|4813|4888|4845.2002|4961.7998|4940|4935|4949.2002|4859|4788|4830|4785|4741|4850|4906|4891|4880|4858|5037.6001|5161.7998|5039|4960.3999|4889.7998|4692|4707.6001||4722.7998|4718.2002|4890.2002|5027|5004.6001|4813.2002|4857.3999|4928.2002||4918|5005|5007.7998|5187|5348|5478|5448|5361.6001|5306|5147.2002|5060.3999|4973.6001|5016.6001|4917.2002|4997|4847.3999|4760.6001|4876.2002|4828.3999|4898.2002|4901.7998|5015.7998|5069|5170|5008.7998|5043.6001|4998|5077.3999|5079.7998|5121.7998|5214.2002|5254.2002||5188.7998|5340.3999|5185.2002|||5167|5020.3999|5026.3999|5039.7998|5029|5113|5084|5004.3999|5082|5145.3999|5198|5050|5040|5124|5169.2002|5094|5066.3999|5002.2002|5065.2002|5166|5193.6001|5310.3999|5278|5115|4985.2002|4946|4935.7998|4687.6001|4745.6001|4742.6001|4691.2002|4680|4735.2002|4799|4718.7998|4724.7998|4696|4985.3999|4927|4854.7998||4591|4589.2002|4561|4637.2002|4586|4600.7998|4504|4523.2002|4455|4410.2002|4340|4457|4530|4754.3999|4772|4838.7998|4759.7998|4683|4714.6001|4779.3999|4869|4980|4907|4928.7998|5062|5095|5080|4934|4775|5008.6001|4900|4527.7998|4628|4595|4637|4685.7998|4730|4662|4597.7998|4743.3999|4670.2002|4975|4885|4917.7998|5070|5033|5089.3999|4845|4842.7998|4973.6001|5055|4913.3999|4772|4700|4620|4503|4500|4389.6001|4366|4288.7998|4185.7998|4205|4360|4413.7998|4340.2002|4312|4288.6001|4257|4191|4187.7998|4114.3999|4123|4017.2|4002.8|4010|3964|4029|3950|3824|3882.8|3772|3678|3633|3637.8|3581.8|3598.8|3639|3549.6001|3548.6001||3545.6001|3467|3430|3499||3358.6001|3254.2|3155|3108|3068.2|3009|2967.3999||2850|2881.2|2902|2873.2|2884|2861.6001|2867.6001|2837.8|2846|2833.2|2888|2826|2913.2|2960.6001|2905|2910.8|2964.6001|2970|2945|2839.6001|2821.8|2893.3999|2977||2975.2|2910.2
06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|38.0856|36.8395||37.3636|37.6405|37.7295|37.6504|37.2252|37.8482|37.5812|37.3636|37.4328|36.9482|36.79|36.3252||35.6527|36.434|36.9384|35.445|36.2856|35.8505|34.2879|35.8307|35.6527|35.3857|35.3362|35.6725|34.9208|35.1087|35.1087|34.9604|34.3176|34.011|33.0022|36.3944|35.7021|35.1384|35.0692|34.9604|34.545|34.4857|35.6725|34.6143|35.6824|36.1966|35.7021|36.7109|||38.2339|38.9658|38.7779|39.5493|38.9855|40.0042|40.5481|40.1624|38.5998|38.3526|38.4119|39.9053|39.7075|40.38||40.0141|40.7459|41.4382|41.5371|41.7547|40.6371|40.647|39.4998|39.2229|39.3712|40.2514|38.2735|38.9658|41.2107|41.191|||41.5371|41.9129|41.4085|||40.6767|40.0536|40.4888|41.1415|41.013|41.458|40.1822|39.5888|39.8855|39.7273|39.3317|40.2317|38.6987|39.5493|38.9658|38.59|38.2339|39.7075|41.6953|41.28|41.636|40.3701|40.1822|39.3811|39.5789|39.3712|40.1031|40.113|39.3218|38.4515|38.5998|38.7086|38.0757|41.0525|42.4964|41.8635|40.469||40.0734|41.3294|41.4976|42.358|42.0217|41.9129|42.1404|42.1602|41.903|41.6756|41.2899|40.6965|40.1031|39.9053||39.8262|39.9449|39.8361|39.391|38.679|38.8174|39.4405|37.779|37.3043|37.5021|38.2537|36.4142|35.4549|35.8406|35.6032|34.6143|35.6824|35.7021|36.4241|36.8493|36.6318|36.4834|36.7406|36.7801||36.6911|37.0175|37.0274|37.4823|36.8395|37.4427|34.2187|34.367|35.445|36.1373|36.345|35.1384|33.7538|34.3769|34.0604|34.1198|34.4066|33.6253|33.744|33.4374|34.3176|35.3955|33.6253|30.8957|30.5693|31.1133|30.9056|29.5705|28.443|29.1353|29.1|29.08|29.13|29.35|29.48|29|29.15|28.86|29.79|29|29.79|30.11|30.42|29.65|29.58|29.3|30|29.24|29.28|29.38|28.94|30.12|29.69|30.29|29.33|29.79|29.1|29.1|28.71|28.06|27.49||27.83|28.24|29.14|27.54|27.41|26.99|26.22|25.6|24.83|25.58|26.73|25.98|26.1|25.9|26.42|24.05|24.36|23.84|22.15|23.59|24.07|26.01|24.76|24.82|24.87
06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|13.77|13.81||13.57|13.67|13.73|13.79|13.74|13.58|13.48|13.35|13.42|13.22|13.37|13.27||13.03|13.28|13.55|13.29|13.16|13.02|12.86|13.1|13.5|13.46|13.29|13.4|13.08|13.29|13.06|13.11|13.27|13.17|12.76|13.1|12.84|12.31|12.16|11.96|12.18|12.31|12.75|12.76|12.67|12.94|12.85|13.27|||12.85|12.99|13.04|13|12.98|13.48|13.55|13.62|13.56|13.55|13.13|13.5|13.37|13.38||13.16|13.56|13.92|14.14|14.09|13.86|14.13|13.98|14.53|13.92|14.29|13.88|13.88|13.67|13.39|||13.53|13.79|13.64|||13.4|13.41|13.33|13.71|13.53|13.33|13.11|12.91|13.06|13.22|12.86|12.68|12.61|12.42|12.38|12.54|12.37|11.78|12.06|12.15|12.21|12.43|12.35|12.13|12.41|12.5|13.02|12.94|12.73|12.32|12.55|12.81|11.98|11.16|11.23|10.8|10.77||10.26|10.86|11.26|11.56|11.96|11.7|11.43|11.26|11.27|11.08|11.18|11.32|11.63|11.58||11.43|11.52|11.4|11.24|10.79|10.56|10.7|10.56|10.4|10.51|10.82|10.67|10.48|10.78|10.72|10.78|11.09|10.58|10.86|10.59|10.14|10.37|10.4|10.4||10.61|10.61|10.75|10.66|10.37|10.74|10.68|10.7|10.74|10.83|10.93|10.85|10.83|11.02|10.83|11.17|11.13|11.36|11.3|11.15|11.21|11.17|11.1|11.29|11.55|11.71|12.26|12.76|12.71|12.87|12.58|12.13|12.39|12.37|11.9|11.93|11.84|12.04|11.72|11.79|12.51|12.33|12.39|12.17|12.1|11.91|11.94|12.1|11.91|12.01|11.75|11.95|11.52|11.74|11.89|11.66|11.52|11.6|11.17|11.31|11.43||11.76|12.06|12.3|11.84|11.27|11.16|10.93|10.61|10.51|10.8|11.27|10.56|10.34|9.89|10.01|10.23|10.06|10.19|9.81|9.89|9.49|9.87|10.06|10.14|9.72
06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|6318.3101|6337.8101||6406.0698|6591.3301|6649.8301|6648.8501|6539.6499|6725.8799|6172.0601|6107.7002|6166.21|5974.1201|6156.4502|6016.0498||6003.3701|5923.4199|6001.4199|5875.6401|5781.0601|5928.29|5892.2202|6099.8999|6138.8999|6083.3301|5972.1699|6293.9399|6216.9102|6417.77|6231.5298|6573.7798|6628.3799|6156.4502|6497.7202|6970.6201|7281.6602|7424.9902|7662.8999|7871.5601|7995.3999|8314.2402|8414.6699|8375.6602|8743.2598|8643.7998|8092.8999|8422.4697|||8327.8896|8346.4102|8048.0498|8092.8999|8197.2305|8240.1299|8418.5703|8813.46|8707.1797|8147.5|8026.6001|8404.9199|8265.4805|8370.79||8708.1602|8754.96|8531.6699|7860.8398|8010.02|7927.1401|7542|7342.1099|7224.1299|6953.0698|7020.3501|6563.0498|6670.2998|7166.6001|7330.4102|||7372.3398|7381.1201|7511.77|||7371.3599|7407.4399|7517.6201|7669.73|7795.5098|7945.6699|7652.1802|7616.1001|7663.8799|7946.6401|7936.8901|8166.0298|8193.3301|7605.3799|7063.25|6679.0801|6801.9399|6864.3398|7469.8398|7385.9902|7293.3599|7225.1099|7201.71|7312.8599|7276.7798|7371.3599|7441.5698|7244.6099|7339.1899|7396.7202|7286.54|7124.6802|7770.1602|8022.7002|8193.3301|7896.9199|7408.4199||7336.2598|8058.77|8112.3999|8351.29|8469.2695|8453.6699|8492.6699|8692.5596|8794.9404|8791.0303|9067.9502|9218.1104|9322.4404|9264.9102||8680.8496|8502.4199|8641.8496|8690.5996|8483.8896|8516.0703|8700.3604|8773.4805|8694.5098|8895.3701|9302.9404|9277.5801|8911.9404|9189.8301|9552.5498|9183.9805|9488.1904|9604.2305|9740.7305|9796.3096|9571.0703|9768.0303|10023.5|9688.0801||9974.7402|9994.2402|10813.2803|11067.7695|10929.3203|11267.6602|10845.46|10823.04|11147.7305|11226.71|11288.1299|10999.5195|10958.5703|11154.5498|10575.3701|11076.5498|11895.5898|11725.9297|11700.5801|11874.1396|11863.4102|11994.0703|11846.8398|11992.1201|12285.6104|11634.2803|11895.5898|12033.0703|11879.0098|11749.3301|11815.6699|11661.1602|12200.4902|11586.3301|11626.1797|11221.9199|10748.6699|11077.1299|11242.3301|11369.6299|11684.4805|11678.6504|11215.1201|11379.3496|11491.0996|10578.6201|10488.2402|10885.6904|10402.7305|10315.2695|10018.8799|10227.8096|10326.9297|10038.3096|9950.8604|10106.3398|10191.8496|10320.1299|9725.4102|9902.2695|9666.1299||9688.4805|9183.1602|9037.4004|8389.2305|8360.0801|8488.3496|8667.1602|8881.9199|8903.2998|8987.8398|9134.5801|9270.6201|8491.2695|8274.5596|8415.4697|8603.0195|8955.7695|8174.4702|8363.9697|8634.1201|8882.8896|8698.25|8448.5098|8502.9297|8765.2998
06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|22.59|22.21||22.93|22.2|23.19|23.03|22.71|23.02|23.2|23.1|23.62|23.25|23.38|23.66||22.81|23.22|22.89|22.32|22.22|22.14|21.73|19.27|19.27|19.22|18.84|19.13|18.88|19.07|19.23|19.27|19.14|19.02|18.79|19.59|19.4|18.79|18.91|19.06|19.01|19.71|19.8|20.33|20.25|20.66|20.6|20.13|||20.15|20.28|19.41|19.49|19.68|19.52|19.39|19.64|19.48|19.44|19.04|19.48|19.28|19.25||19.04|19.15|19.54|19.94|20|20.29|20.57|20.36|20.15|19|19.5|18.81|18.89|19.02|19.15|||19.39|19.6|19.47|||19.22|19.19|18.97|19.48|19.88|19.8|19.79|19.45|19.58|19.1|19.27|19.25|19.07|19.39|19.44|19.4|19.84|20.11|19.41|19.47|19.05|19.2|19.3|20.39|20.29|20|19.89|19.78|19.41|19.01|19.2|19.64|19.93|19.84|19.37|19.05|18.73||18.45|19.2|19.7|20.13|20.25|20.15|20.45|20.5|20.7|20.39|20.74|20.7|20.98|20.89||20.87|20.86|20.49|20.64|20.52|20.36|20.72|20.49|20.06|20.23|20.89|21.07|20.5|21.33|21.02|21.18|21.48|21.05|20.92|20.58|20.48|20.55|20.87|20.77||20.62|20.75|20.52|20.2|19.55|19.77|19.4|19.2|19.8|19.36|19.39|19.86|19.65|20.07|19.7|20.19|19.77|20.32|20.85|21.3|21.25|21.3|21.4|21.6|21.92|22.44|22.65|22.31|22.5|21.36|20.63|20.5|20.85|20.9|20.33|20.22|19.44|19.67|19.89|19.85|20.2|20.15|20.7|19.9|20.06|20.2|20.12|19.94|19.75|19.84|19.5|20|19.63|19.73|19.4|19.81|19.16|19.04|19|18.3|18.5||18.01|18.37|18.4|18.25|18.5|18.85|18.7|18.4|18.49|17.98|18.47|17.79|17.99|17.61|17.8|17.4|17.13|17.18|17.38|17.9|18.12|18.54|19.38|19.75|19.62
06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|38.91|38.66||37.44|37.96|37.81|37.82|38.1|38.03|38.35|39.35|39.96|39.45|39.67|39.8||37.99|37.85|39.01|36.48|37.37|37.21|36.53|36.75|39.43|41.99|40.7|41.54|40.19|42.84|41.13|40.45|38.34|35.98|35.46|38.14|38.5|38.56|38.79|40.05|40.6|42.45|44.95|43.1|41.73|43.7|42.3|43.33|||42.86|43.04|42.75|44.3|44.59|43.55|43.37|42.51|42.14|41.4|40.34|41.44|39.95|37.87||38.91|38.3|37.91|37.59|38.1|37.42|38.57|35.96|37.72|36.44|36.6|36.05|36.66|38.2|37.73|||39.3|37.67|37.77|||37.7|35.27|36.5|37.95|38.74|39.68|39.91|39.54|40.72|40.05|40.89|41.39|41.89|42|42.28|40.52|38.94|38.02|36.89|37.23|36|35.89|35.62|34.63|35.68|34.3|32.85|32.15|29|27.9|29.8|30.29|30.71|25.93|25.6|23.38|22.49||22.55|23.39|23.4|25.88|26.14|27.1|26.74|26.12|26.28|26.53|25.5|25.73|25.81|25.19||25.3|25.13|24.97|25.89|24.31|24.27|25.7|24.38|23.95|25.95|26.78|26.85|26.75|26.27|26|28.2|28.91|29.09|28.03|28.25|26.58|26.1|26.22|26.26||24.59|23.99|23.14|22.91|22.21|22.88|22.37|21.59|21.95|22.57|21.69|21.57|21.47|21.8|21.25|22.49|22.01|22.88|23.32|21.78|21.01|21.45|20.16|19.82|20.1|20.31|21.02|20.96|21.52|20.71|20.54|20.95|21.68|21.8|21.59|21.8|22.05|22.73|21.75|21.16|21.91|20.9|21.53|21.5|22.05|21.15|20.76|20.67|20.11|20.73|20|21.2|21.1|22.5|20.63|21.8|21.93|22.62|22.59|22.15|22.12||23.5|25.78|27.35|21.16|19.08|18.45|16.75|15.35|14.28|14.75|14.87|14.75|15.34|14.8|15.43|15.33|13.65|14.39|11.08|11.6|12.29|12.53|13.15|13.6|13.66
06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|16.7143|16.5992||16.7143|16.9135|17.2371|16.9757|17.1219|17.2059|17.3522|17.181|17.3771|17.097|17.1344|16.901||16.6801|16.9944|16.6459|16.677|16.7689|16.6975|16.3967|16.5126|16.7717|16.9607|16.3784|16.1407|15.9883|16.3998|16.8692|17.2838|16.8601|16.3083|16.0828|17.2198|16.9149|17.2502|17.0734|16.5674|16.5522|16.7137|16.9546|16.8692|16.9911|17.6953|17.6861|17.9879|||18.247|18.3873|18.305|18.9664|19.0548|19.3414|19.0335|19.192|19.1097|18.6707|18.2287|18.6829|17.9788|18.0763||17.8477|17.7105|18.2897|18.4696|18.5336|18.2348|18.7957|18.9298|18.8536|18.3232|19.1097|18.8323|18.2196|18.625|18.5884|||18.7234|18.675|18.5784|||18.1222|18.2098|17.8232|18.1555|18.2612|18.2914|17.7869|17.6057|17.7748|17.5845|17.1133|17.5573|17.66|17.7537|17.7899|18.0044|17.1525|16.9562|17.1888|17.219|17.1012|16.8263|16.3399|16.4789|16.7115|16.3278|16.1768|16.1315|16.2221|16.2463|16.7356|16.3429|16.2674|17.1042|17.1012|16.3429|15.3974||15.4216|16.0046|15.5061|15.9351|16.6088|16.5544|16.938|17.3308|17.4909|16.9592|16.4154|16.7991|17.0317|16.5544||16.5272|16.5695|16.2251|16.2402|16.8414|16.0892|16.4728|16.6178|16.207|16.6178|17.3247|17.5734|16.6556|17.0936|16.7182|16.7271|16.891|16.9923|17.0698|17.5019|16.6943|16.6884|17.3619|16.9983||17.3827|17.2307|17.8714|17.8953|17.5228|18.1843|17.9638|18.0294|18.4317|18.1486|18.1694|18.5777|17.7522|18.4168|17.3142|18.0502|18.0741|18.3274|18.1307|18.5509|18.6403|19.0873|18.9234|18.84|19.0396|18.9055|20.6277|20.6341|20.8256|21.1449|20.8639|20.9182|21.2949|21.113|21.5184|20.3978|19.6348|19.7593|19.5198|19.1208|19.1399|18.8015|19.3634|18.2524|18.0448|18.0384|17.9427|17.8884|17.5414|17.5|17.0192|17.5128|16.7645|16.6467|16.0258|16.2391|16.0353|16.3028|15.7615|15.7647|15.8729||16.1563|16.2614|16.4684|15.6246|15.787|15.545|14.7935|14.4974|14.5037|14.6311|14.8349|14.8062|14.8062|13.972|13.8892|12.9403|12.9658|13.3702|12.5901|12.0424|11.5138|11.3769|11.7176|12.0233|11.7335
06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|24.9|24.4||24.62|24.94|25.29|24.81|24.88|24.65|24.81|24.64|24.93|24.7|24.66|24.61||23.64|24.26|24.36|23.02|22.99|23.16|22.95|23.77|23.54|23.39|22.86|23.54|22.83|23.3|23.64|23.48|22.75|21.95|22.41|24.21|24.71|25.58|25.67|25.37|25.41|25.56|26.42|26.23|25.98|26.73|26.55|27.33|||27.25|27.9|27.19|28.43|28.54|27.5|27.36|26.62|24.71|24.62|23.76|24.51|22.52|22.88||23.22|23.2|23.48|23.79|23.07|22.19|22.88|22.82|23.09|22.2|23.08|22.61|21.72|22.5|22.81|||23.33|23.7|23.71|||23.03|23.23|22.52|22.36|22.73|22.54|21.93|21.37|20.25|19.94|19.72|20.49|20.35|20.54|20.74|19.83|19.98|19.66|20.11|20.22|20.12|19.71|19.71|20.11|20.44|20.43|20.65|20.08|20.03|19.79|19.86|18.85|19.49|19.89|19.39|18.9|17.86||18|18.58|17.87|19.24|19.58|19.76|19.96|20.16|19.66|18.63|17.96|18.38|18.52|17.81||18.11|18.24|18.04|18.35|18.4|17.89|18.49|18.08|17.65|17.95|18.44|18.39|18.15|18.17|18.02|18.81|19.79|19.86|19.83|20.23|19.39|19.64|20.23|19.37||19.73|20.22|20.63|20.82|19.94|20.55|20.55|20.02|20.13|20.7|20.51|20.64|20.82|21.28|19.64|20.5|21.21|21.68|21.67|22.06|21.78|22.25|21.89|21.64|22.28|21.45|21.56|21.82|21.07|21.77|21.58|21.69|22|22.02|22.81|21.95|21.21|20.71|20.63|20.84|21.06|20.52|20.96|20.13|19.73|19.61|19.48|18.86|18.86|18.74|17.92|18.96|18.91|19.35|18.74|17.75|17.24|15.8|15.51|14.99|15.54||15.56|16.17|16.28|14.85|14.86|14.67|13.65|12.36|12.04|12.23|12.55|12.13|12.38|11.36|11.59|10.6|10.23|10.07|9.22|9.4|9.31|9|9.14|9.23|9.12
06246|1075215|/equities/banco-inter-sa|BOVESPA|22.69|21.11||20.9|21.0166|21.48|20.8533|21.0033|20.6|21.02|19.4166|19.2333|19.5033|18.5766|17.7466||17.9966|17.3666|17.0333|16.9566|16.9933|17.1567|17.93|18.5266|17.13|16.9721|16.229|17.0354|16.9288|17.0488|15.7125|15.8191|15.4459|15.4958|15.3292|16.6222|17.6653|18.4384|18.1351|18.6217|17.0021|16.9621|17.342|17.4153|17.5153|17.5853|16.8655|16.8255|||16.9988|16.3456|16.2623|17.2121|17.8152|16.8322|17.462|17.3154|15.6625|14.1362|14.5161|14.6061|13.8196|15.5858||14.996|14.9427|15.3792|15.0626|14.6527|13.8296|14.3628|13.863|13.8763|13.9463|13.3831|11.1104|10.2939|10.4772|10.7338|||10.9637|11.3303|11.357|||11.087|11.2636|10.8771|10.5438|10.8304|10.3639|10.0406|9.7607|9.5141|8.9643|8.9176|8.6643|8.6177|8.9343|8.8976|8.4477|8.5877|8.1312|7.8646|7.8279|7.7246|7.5546|7.5413|7.6646|7.3114|7.2047|7.1381|7.2381|7.3014|6.5349|6.3083|6.3483|6.6882|6.7415|6.5582|6.0684|5.5485||5.4985|5.8818|6.0617|6.355|6.5682|6.7915|6.9315|6.8415|6.7082|6.6649|6.7182|6.9148|6.9148|7.0081||6.8848|6.7882|6.8615|6.7882|6.4883|6.5149|6.5582|6.2217|6.035|6.075|5.9417|6.045|5.8551|5.8818|5.9117|6.1617|6.5416|6.6849|6.6549|6.7715|6.4483|6.6149|6.6715|6.7815||7.1214|7.4213|8.0712|7.528|7.468|7.4647|7.6446|6.9015|7.0681|7.1114|7.1081|6.8848|6.7182|6.8048|6.3983|6.7649|7.0914|6.8715|6.8548|7.2247|7.328|7.2314|6.9648|6.8315|7.1314|6.8582|6.7649|6.7382|6.365|6.3115|6.1383|5.9951|6.0816|5.9151|5.7619|5.692|5.6254|5.5787|5.5055|5.4921|5.7719|5.279|5.249|5.0592|5.1424|5.1174|5.0344|5.144|4.7851|5.0111|4.619|4.4429|4.1538|4.3199|4.2535|3.7949|3.9411|4.0076|3.981|4.0242|3.971||3.8713|4.0707|4.2368|4.3532|4.1538|4.0873|3.9909|4.1671|3.8547|3.7982|3.858|3.8547|3.4194|3.1037|2.9774|2.9608|3.1403|3.1403|2.9542|3.0206|2.9675|2.8744|2.9409|2.9342|2.9874
06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM|67.0333|63.1499||62.0266|62.2399|63.8533|62.4966|62.7666|61.7866|62.9899|58.2833|57.6533|58.5699|56.0533|53.5399||54.0566|52.2366|51.1933|50.6966|51|51.6666|53.9233|55.7999|51.4999|51.5263|48.7904|50.9865|50.7599|51.2597|47.4707|47.7207|46.671|46.7043|46.0311|50.4066|53.2759|55.7486|54.5855|55.9852|51.7796|51.1631|52.716|52.6994|52.8793|53.0326|50.2567|50.6033|||50.9865|48.987|48.4638|51.7796|53.1692|50.4333|52.1962|51.9196|47.2741|43.2419|44.0717|43.7617|41.7989|46.8509||45.0481|44.5015|45.9878|44.9881|44.055|41.9889|43.0986|41.549|42.0022|42.5887|40.0327|32.758|30.7452|31.375|32.1248|||32.808|34.1043|34.0576|||33.2512|33.6144|32.4681|31.8815|32.2748|31.2417|30.2586|29.4389|28.8224|27.2561|26.493|25.9265|25.6632|26.6163|26.2997|24.9367|25.3266|24.2869|23.7204|23.3705|23.0839|22.7106|22.494|23.1272|21.9942|21.6276|21.381|21.9842|21.8809|19.5615|18.8283|18.7317|19.948|20.3213|19.6615|18.4051|16.9288||16.9388|17.9519|18.4051|19.1516|19.8281|20.5246|20.8545|20.6545|19.998|19.8681|20.1113|20.7678|20.8478|20.9278||20.4146|20.2246|20.4046|20.3046|19.4615|19.3682|19.2882|18.0885|17.5453|18.0352|17.732|17.8286|17.442|17.2188|17.1288|18.1752|19.3982|19.5748|19.4982|19.7181|18.4951|18.955|19.1616|19.3215||20.3479|21.491|23.1105|21.7109|21.5743|21.5776|22.1941|20.1313|20.298|20.4612|20.5612|19.9947|19.6581|19.7881|18.4618|19.8647|20.8611|20.078|20.1613|20.8278|21.3277|21.2177|20.5379|20.288|20.8245|20.188|19.9947|19.8314|18.7717|18.5212|18.1482|17.8085|18.1482|17.562|17.119|16.9192|16.7993|16.5828|16.5129|16.3197|16.786|15.3605|15.3872|14.9875|15.2373|14.9392|14.68|15.0954|13.6899|14.4774|13.5835|12.9223|12.4937|12.6332|12.693|10.6661|11.1047|11.2244|11.015|11.0782|11.0782||10.799|11.3971|11.6596|11.6563|11.6198|11.4503|11.2011|11.5467|11.1645|10.8323|11.0948|11.0316|9.9683|9.028|8.6725|8.6725|9.3038|9.3038|8.7821|8.832|8.6824|8.3468|8.5695|8.5628|8.5761
06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|15.31|14.14||14.99|14.96|14.54|12.79|12.92|13.13|13.08|12.29|12.21|12.32|12.05|10.52||10.11|10.29|10.15|9.95|10.09|10.07|9.9|10.44|10.37|10.67|10.64|11.18|10.11|10.54|10.6|10.65|10.56|10.49|11.08|12.21|12.65|12.98|13.6|13.62|13|13.07|13.3|12.55|11.72|12.59|12.13|11.9|||11.76|11.98|11.93|12.26|12.21|11.48|11.09|10.57|9.43|9.33|8.79|9|8.68|8.59||8.76|8.85|9.08|8.92|8.85|8.88|9.33|8.98|9.14|9.17|8.96|8.78|8.62|8.72|8.76|||8.92|9.3|9.45|||9.32|9.18|9.1|9.12|9.18|9.23|9.28|9.12|9.17|9.27|9.19|9.21|9.08|9.03|9.13|9.25|9.08|8.77|8.84|8.94|9.06|9.06|8.55|8.49|8.55|8.54|8.47|8.44|8.13|7.92|7.87|7.7|7.79|7.68|7.37|7.18|6.78||6.84|7.18|7.17|7.7|7.81|8|8.09|8.03|8.11|7.62|7.61|7.76|7.86|7.93||8|7.97|7.54|7.78|7.75|7.69|7.64|7.45|7.27|7.45|7.47|7.53|7.34|7.61|7.55|7.77|7.99|7.82|7.92|8|7.82|8.11|8.35|8.39||8.48|8.3|8.07|8|7.77|7.95|7.82|7.75|8.03|8.16|8.02|8.01|8.13|8.22|7.83|8.23|8.23|8.38|8.84|8.91|8.93|8.97|8.97|9.03|9.26|9.05|9.28|9.21|8.78|8.64|8.68|8.99|9.15|9.13|9.1|9.14|9.24|9.21|8.97|9.15|8.57|8.53|8.63|8.44|8.58|8.64|8.31|8.41|8.07|8.44|8.22|8.75|9.21|8.94|8.21|8.18|7.85|7.95|8|8.22|8.22||8.36|8.85|8.44|8.24|8.22|7.7|6.36|5.5|5.13|5.22|5.23|4.78|4.92|4.72|4.91|4.67|4.63|4.67|4.37|4.41|4.21|4.36|4.41|4.43|4.46
06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|18.47|18.32||18.42|18.38|18.73|18.67|18.77|18.8|19.06|18.86|18.91|18.98|18.99|19||18.88|19.14|19.56|19|18.91|18.83|18.74|19.17|19.28|19.34|19.18|19.11|18.88|19.02|18.91|19.24|19.06|18.68|19.25|19.85|19.34|19.43|19.57|19.58|20.07|20.46|20.95|21.18|20.98|21.84|21.83|22.06|||22.11|22.23|22.3|22.19|21.81|22.14|21.95|22.01|21.96|21.78|21.47|21.91|21.74|22.09||22.06|22.35|22.24|22.38|22.55|22.78|23.27|22.96|22.85|22.71|23.19|22.49|22.02|22.39|22.82|||23|23.34|23.08|||22.61|22.64|22.49|22.98|23.49|23.49|23.23|23.17|23.25|22.88|22.19|22.24|22.49|22.3|22.31|22.16|22.03|22.17|22.99|22.84|22.78|22.81|22.61|22.05|21.79|21.96|22.32|21.74|21.07|20.57|20.94|21.15|20.66|20.3|20.2|19.8|19.16||18.38|18.85|18.88|19.62|19.96|19.85|19.89|19.9|19.51|19.49|19.08|19.24|19.2|19.05||18.79|19.02|18.63|18.87|18.99|18.94|19.1|18.84|18.98|18.83|19.43|19.62|19.18|19.62|19.52|19.87|20.26|20.35|20.26|20.08|19.77|20.4|20.65|20.63||20.96|20.94|21.14|20.88|20.48|21.39|20.57|20.44|20.77|20.56|20.67|20.56|20.59|20.98|20.38|20.99|21.04|21.79|21.76|21.64|21.49|21.66|21.24|21.15|21.28|20.95|21.13|21.26|21.13|21.45|21.08|20.98|21.33|21.24|21.31|20.74|20.63|20.75|20.56|20.61|20.87|21.12|21.34|20.93|21.1|20.9|20.73|20.85|20.53|21.27|20.97|21.83|21.36|21.64|21.7|21.67|20.94|20.39|19.69|19.84|19.89||20.21|20.79|21.38|21.45|21.12|21|19.96|19.31|19.03|19.28|19.05|18.96|18.56|17.7|18.18|17.71|17.68|17.69|17.01|17.85|17.4|17.2|17.73|17.52|17.68
06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|9.6154|9.5557||9.7645|9.7645|9.7347|9.7248|9.6551|9.8043|9.7546|9.8838|9.7049|9.8242|10.0429|10.1424||9.9833|10.0628|10.1722|9.685|9.7546|9.7645|9.685|9.6253|9.4662|9.5159|8.969|9.1779|9.0983|9.2773|9.2077|9.0088|8.4122|8.2233|8.2531|8.6707|8.3327|8.104|8.1835|8.1238|8.3028|8.6509|8.7503|8.8497|8.9094|9.1679|9.2176|9.2972|||9.4165|9.3966|9.4165|9.5557|9.6949|9.7745|9.854|10.0827|9.8142|9.6154|9.4961|9.8341|9.2872|9.2872||9.1182|9.3171|9.3469|9.3966|9.3071|9.2276|9.327|9.1779|9.1878|9.0884|9.3568|9.0884|9.158|9.6651|9.4762|||9.8441|10.0032|10.1921|||9.9535|9.7944|10.033|10.3313|10.57|10.6793|10.6097|10.5998|10.5998|10.729|10.57|10.57|10.5501|10.5302|10.6495|10.2816|10.1424|9.7347|10.1722|10.1225|10.1026|9.9336|9.2773|9.148|9.4066|9.5259|9.7347|9.7446|9.5458|9.5458|9.9932|9.9833|10.0827|8.9989|8.7304|8.2531|7.8753||8.1139|8.3227|8.1935|8.7602|9.0387|9.3767|9.4264|9.6551|9.4066|9.2674|8.7901|8.9492|8.8796|8.9492||9.0387|9.0784|8.9094|8.9293|8.7503|8.7602|8.8|8.3327|8.3128|8.452|8.6707|8.7702|8.7205|9.0486|9.0784|9.3469|9.7347|9.9236|9.7148|9.8043|9.2574|9.4165|9.6054|9.8043||9.3966|9.2872|9.506|9.6154|9.2276|9.4066|9.3668|9.3767|9.7148|9.7446|9.7745|9.8242|9.506|9.6949|9.5955|10.1921|9.7148|10.5302|10.9677|10.7987|10.7788|11.2561|10.1225|9.3966|9.5358|9.8441|10.2418|10.2816|10.2518|10.0728|10.2418|10.3611|10.93|11.49|11.5|11.33|11.01|11.05|10.85|10.81|11.27|11.03|10.87|10.74|10.93|10.48|10.3|10.39|10.08|10.15|9.64|10.2|10.34|10.48|10.6|10.72|10.56|10.64|10.37|10.5|10.79||11.16|11.77|11.44|10.9|10.97|11.23|10.42|10.43|9.81|9.95|10.46|10.03|10.18|9.65|10.21|9.47|9.05|9|8.4|8.61|7.99|7.82|7.95|8.18|8.14
06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|17.6299|17.2973||17.4423|17.7067|17.9269|17.6788|17.6167|17.4539|17.5469|17.1825|17.3066|17.3298|17.4461|17.8028||17.5878|18.2154|18.5796|18.1534|18.0217|17.8745|17.5181|17.797|17.9752|18.0527|17.9365|17.6111|17.0067|17.3167|17.1462|17.3941|17.0532|16.7975|16.7743|17.4484|16.5419|16.0073|15.6896|15.4205|15.9392|16.094|16.5121|16.6204|15.8928|16.8527|16.9146|17.147|||17.3249|17.2862|17.2398|17.4099|17.2475|17.5646|17.6806|17.1547|17.0464|17.0795|16.724|17.234|16.7162|16.5771||16.9404|17.2263|17.5432|17.8987|18.2387|18.1614|18.857|18.2774|18.6251|18.6174|18.9033|19.0502|18.5247|18.1382|18.2254|||18.6887|19.0594|19.0613|||18.9016|18.5061|18.217|18.6734|18.8179|18.5821|18.1562|18.0573|18.0193|18.0421|17.2891|17.3271|17.5173|17.4564|17.3651|17.4868|17.3292|16.4551|16.7363|16.858|17.1544|17.4356|16.8199|16.7819|16.9416|16.9416|17.3444|17.2456|16.5235|16.0827|16.6679|16.6375|15.7559|14.441|14.4258|14.1522|14.1467||13.7974|14.2302|14.3441|15.2629|15.6654|15.4907|15.5211|15.0123|14.8756|14.3441|14.1694|14.5567|14.5871|14.5567||14.5491|14.5795|13.7974|13.9796|14.0631|13.7594|13.6931|13.6704|13.5718|13.8221|13.9511|13.9814|13.7614|14.1331|13.989|14.2393|14.4973|14.4442|14.3531|14.5352|14.3152|14.649|15.1573|15.1193||15.4152|15.438|14.869|14.8711|14.4239|15.106|14.8256|14.5224|14.8559|14.8635|14.6361|14.5679|14.6664|14.7195|14.5148|14.909|14.7877|15.2349|15.3107|15.5078|15.3789|15.4774|17.0819|16.9801|17.4998|17.5676|18.2202|18.6947|18.1524|18.2879|17.5591|17.6947|17.9151|18.1354|17.8388|17.6185|17.288|17.5761|17.2202|16.9829|17.3303|17.2032|17.4236|16.8473|17.5676|16.4659|16.4659|16.3242|16.0533|16.5613|16.1549|16.6205|16.2734|16.6375|16.629|16.9253|17.3148|17.3233|17.0947|16.5528|16.8407||17.2386|17.9583|18.1446|17.3148|16.9253|16.8576|16.1295|15.5391|15.0569|14.947|15.0823|14.8455|15.5476|14.3971|14.634|13.7881|13.5343|14.008|13.3736|13.8558|13.2806|13.3821|13.8219|14.0672|13.4667
06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|20.164|19.7955||19.9326|20.2411|20.3331|20.0993|20.0993|19.8656|20.037|19.6319|19.6631|19.7254|19.9435|20.2629||20.0768|20.8397|21.299|20.9487|20.863|20.7229|20.2714|20.4816|20.7073|20.8163|20.6061|20.2325|19.4228|19.7498|19.4773|19.6097|19.2749|18.9558|18.8001|19.4929|18.6132|17.9204|17.7647|17.2984|17.8896|18.2318|18.6751|18.8074|17.9518|19.2118|19.3752|19.5682|||19.5837|19.5837|19.5604|19.778|19.677|20.1044|20.2132|19.6226|19.5293|19.6079|19.2118|19.8253|19.2584|18.9556||19.4215|19.7865|20.0738|20.5009|20.8348|20.7649|21.3551|20.7183|21.0367|21.0522|21.4328|21.6191|21.0212|20.3844|20.5095|||21.0604|21.363|21.3978|||21.1914|20.7174|20.3046|20.8091|20.7709|20.6715|20.2128|20.2128|20.3198|20.4804|19.67|19.6165|19.8535|19.7236|19.5554|19.8153|19.602|18.5631|18.8228|18.9756|19.2888|19.5409|18.7006|18.6166|18.8228|18.8076|19.4034|19.2888|18.4791|17.845|18.5784|18.6548|17.5242|16.004|16.0422|15.7977|15.9131||15.3865|15.8673|16.0276|16.9892|17.4777|17.264|17.3403|16.5771|16.4092|15.7299|15.5162|15.8292|15.936|15.9207||15.8292|15.7605|14.9896|15.1499|15.2033|14.9896|14.8683|14.7997|14.6777|15.036|15.0818|15.097|14.8149|15.1733|15.0818|15.3105|15.6841|15.646|15.6155|15.7833|15.6003|15.8976|16.439|16.4847||16.7516|16.7363|16.1035|16.1195|15.7996|16.3557|16.0281|15.792|16.1271|16.1271|15.7691|15.7691|15.8072|15.8681|15.7005|16.1728|16.15|16.4928|16.6452|16.7823|16.6375|16.7366|16.8836|16.8062|17.1629|17.3485|18.0984|18.7555|18.1834|18.3071|17.5031|17.3949|17.65|17.9592|17.4876|17.3253|17.2402|17.5495|17.2634|16.9774|17.2171|16.9697|17.3562|16.7841|17.5108|16.5058|16.3976|16.3442|15.9889|16.5373|15.9812|16.491|16.1048|16.6455|16.6686|17.2711|17.2248|17.2866|17.0162|16.3365|16.7073||16.9004|17.7268|18.1285|17.2248|16.9158|16.6764|15.9657|15.2791|14.6232|14.7389|15.0785|14.8238|15.4952|14.4688|14.384|13.6277|13.4888|13.8978|13.2033|13.7975|13.0798|13.1956|13.62|13.8284|13.2342
06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|26.5542|26.6381||26.5506|26.9993|26.5797|26.4411|26.2331|25.5618|25.3319|25.1349|25.0656|24.7482|24.2957|24.4453||23.1465|23.6671|23.6221|23.6567|22.6485|21.429|21.3631|21.2211|21.5017|21.8586|22.1046|22.6208|22.0561|22.063|22.0526|22.2986|21.8274|22.212|22.8425|23.144|21.7616|22.458|22.9326|22.3748|21.7789|22.0665|22.9257|22.2432|21.9487|22.5862|22.3124|22.1773|||21.6888|21.7581|21.8482|21.8828|21.9209|21.8516|21.3112|21.6195|21.1553|22.4372|21.6576|22.8633|23.4627|24.3116||24.5541|24.6476|24.5679|24.8451|25.1673|24.7585|26.0266|25.784|26.3072|26.3315|26.5982|26.4631|24.4398|23.4904|23.04|||22.0734|22.1946|22.4025|||22.4199|22.3402|22.5862|23.0504|22.7836|22.4684|22.2189|21.8447|22.2743|22.2709|21.5745|21.5329|21.5883|21.2038|20.2925|20.4692|20.885|20.1297|20.7152|19.9946|19.5338|19.2982|18.4355|17.6837|17.597|17.358|17.4065|16.8625|16.4364|16.1973|16.262|16.1158|16.468|16.4779|16.1988|15.8998|16.2453||15.5309|15.6805|15.5044|15.9463|15.7801|15.9097|15.9031|16.1224|16.0759|15.9995|16.0327|16.0028|15.943|15.7536||15.295|15.2186|15.0491|14.8365|15.1089|14.677|14.9029|14.9162|14.7002|14.8365|15.1322|15.0126|14.8464|14.8331|14.7467|15.1721|15.182|14.8498|15.0524|14.8032|14.9195|14.2982|14.5308|14.4643||14.7202|14.5474|14.8664|15.0126|14.6172|14.8564|14.5208|14.8763|15.0292|15.1455|15.1754|15.4512|15.3216|15.4013|14.9328|14.7202|14.3779|14.6172|14.3779|14.7501|14.3513|14.5706|14.7002|14.2616|14.3679|14.3048|14.2417|14.6304|14.2616|14.5009|13.7366|13.6137|13.7565|13.5406|13.7167|14.32|14.04|14.3|14.3|13.4|13.19|12.93|13.05|12.83|12.8|12.64|12.63|12.45|12.82|12.76|12.79|12.98|12.83|12.93|12.67|12.66|13.04|13.05|12.77|12.48|12.43||12.57|12.69|12.52|12.66|12.92|12.45|12.5|12.57|12.38|11.86|11.97|11.83|12.12|12.17|12.41|12.85|12.69|12.52|11.55|11.36|11.59|11.58|11.22|11.3|10.42
06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|11.28|11.19||11.29|11.11|11.16|11.11|11.1|11.08|11.08|10.95|10.92|11.01|11.08|11.22||11.23|11.42|11.52|11.17|11.12|11.08|10.93|11.13|11.55|11.51|11.41|11.51|11.2|11.17|11.25|11.21|11.16|10.82|10.9|11.42|11.21|10.82|10.8|10.4|10.47|11.01|11.31|11.35|10.6|11.99|12.22|12.26|||12.4|12.47|12.43|12.6|12.45|12.48|12.57|12.62|12.52|12.6|12.44|12.69|12.34|12.05||12.38|12.56|12.69|12.98|13.2|13.34|13.77|13.8|14.52|14.38|14.62|14.54|13.96|13.67|13.82|||14.26|14.38|14.46|||14.3|14.07|13.89|14.37|14.48|14.46|14.33|14.15|14.1|13.86|13.18|13.36|13.37|13.18|12.91|12.8|12.75|12.41|12.68|12.74|12.95|12.99|12.65|12.55|12.68|12.56|12.53|12.35|12.04|11.92|12.44|12.52|11.91|11.11|11.18|11.05|10.97||10.86|11.28|11.34|11.94|12.2|12.21|12.26|11.75|11.66|11.15|11.03|11.32|11.24|11.31||11.31|11.38|10.86|10.94|11.01|10.82|10.85|10.79|10.84|11.11|11.04|11.08|10.99|11.23|11.25|11.42|11.71|11.69|11.65|11.79|11.62|11.81|12.06|12.08||12.33|12.26|12.07|12.06|11.86|12.12|11.89|11.78|12.07|12.15|11.81|11.7|11.69|11.74|11.58|11.89|11.85|12.09|12.16|12.34|12.22|12.31|11.94|11.93|12.31|12.03|12.47|12.88|12.55|12.51|12.16|12.31|12.61|12.72|12.65|12.7|12.32|12.43|12.31|12.11|12.23|12.17|12.21|11.92|12.42|12|11.88|11.85|11.52|11.98|11.4|11.83|11.54|12.01|11.91|12.16|12.32|12.36|12|11.85|11.95||12.26|12.82|13.04|12.61|12.52|12.45|11.76|11.39|11.05|11.03|11.07|11.03|11.29|10.21|10.48|9.79|9.55|9.82|9.37|9.55|9.15|9.43|9.77|9.71|9.41
06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|10.2|10.36||10.5|9.64|9.77|9.69|10.21|10.45|9.89|9.01|9.31|8.83|8.72|8.83||8.63|8.87|9.03|8.99|8.4|7.93|7.53|7.87|7.95|7.57|6.68|6.66|6.6|6.68|6.66|6.66|6.64|6.33|6.11|6.12|5.95|5.71|6.05|6.24|2.94|3|3.2|3.17|3.16|3.15|3.05|3.11|||3.15|3.1|3.09|3.11|3.1|3.01|2.96|2.9|2.89|2.81|2.67|2.67|2.62|2.67||2.67|2.69|2.73|2.78|2.71|2.7|2.74|2.75|2.7|2.63|2.71|2.62|2.57|2.6|2.66|||2.66|2.67|2.67|||2.57|2.57|2.56|2.63|2.6|2.63|2.6|2.57|2.58|2.54|2.54|2.53|2.47|2.5|2.54|2.36|2.4|2.45|2.46|2.44|2.49|2.52|2.48|2.58|2.47|2.45|2.43|2.44|2.46|2.35|2.34|2.37|2.33|2.32|2.32|2.28|2.2||2.19|2.22|2.23|2.32|2.36|2.35|2.37|2.36|2.38|2.35|2.36|2.32|2.34|2.35||2.39|2.43|2.45|2.42|2.41|2.43|2.49|2.47|2.5|2.51|2.62|2.65|2.55|2.66|2.64|2.66|2.7|2.66|2.61|2.61|2.63|2.53|2.2|2.21||2.24|2.22|2.28|2.29|2.25|2.31|2.28|2.29|2.31|2.29|2.29|2.27|2.26|2.31|2.26|2.32|2.31|2.33|2.4|2.36|2.4|2.38|2.43|2.42|2.44|2.51|2.61|2.78|2.75|2.66|2.65|2.63|2.69|2.72|2.55|2.52|2.46|2.49|2.47|2.43|2.5|2.53|2.56|2.51|2.58|2.57|2.52|2.57|2.51|2.58|2.44|2.52|2.45|2.48|2.41|2.42|2.34|2.36|2.31|2.3|2.27||2.31|2.37|2.37|2.37|2.39|2.39|2.36|2.29|2.23|2.15|2.14|2.12|2.1|2.02|1.99|1.95|1.95|1.98|1.95|2.12|2.26|2.31|2.33|2.33|2.26
06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|44.7636|43.2239||44.0235|44.9082|42.5178|41.2758|39.8636|39.9062|39.7785|36.8947|37.4306|38.0006|35.8653|35.3464||34.5042|33.7641|34.6914|33.2622|32.2499|32.1308|31.765|31.195|31.4417|31.6289|31.8586|31.833|30.6165|29.4086|28.694|28.2516|27.3158|26.7884|25.691|25.9717|25.6315|25.104|25.9547|27.0351|26.5928|26.9756|28.1921|25.5974|25.5294|26.0738|25.708|25.9632|||25.708|24.9509|24.5086|24.6617|24.3554|24.8063|25.2742|24.5596|23.1219|21.7438|20.6039|20.2721|19.7532|20.119||20.4252|21.1228|21.446|21.5907|21.1228|21.4375|21.4716|21.3525|21.361|21.3525|21.0037|21.1568|20.6464|19.8723|19.8638|||20.0509|19.8978|19.5915|||19.7702|19.6256|19.7957|20.1955|20.5018|19.0556|18.0433|18.0943|18.2985|18.4091|18.4771|18.6132|18.7323|18.8514|18.7578|18.9535|19.9233|19.2257|19.9403|20.0509|20.3742|20.1615|20.0339|19.583|19.7872|20.0679|20.4592|20.3572|21.0122|20.1019|20.204|21.6247|20.5613|20.5868|19.532|18.979|19.4809||19.4299|19.6085|19.9063|20.6039|20.9526|21.6417|20.74|20.7144|19.7787|19.2172|19.0045|18.0007|18.2474|18.4686||18.1368|18.6983|18.9025|18.7153|17.9072|17.686|18.1368|17.686|17.0479|16.8608|17.6775|17.8816|18.0688|19.2598|18.8259|18.5537|19.2427|18.7664|18.9705|18.7068|18.4006|18.5962|18.8599|18.8855||18.6132|17.8816|18.1283|18.29|18.1113|18.7068|18.911|19.3193|19.8638|20.5868|20.5783|20.74|20.1445|20.3997|19.9488|20.3912|20.4848|20.9867|21.0462|21.7523|19.8978|20.5018|19.9063|19.2002|19.8212|19.3959|20.2551|20.4082|20.2466|20.4507|20.5358|20.4422|20.6039|20.9356|21.361|21.3355|20.6209|20.5103|20.1615|19.7702|20.0764|20.0509|21.5651|20.2466|20.5273|19.9999|23.65|23.96|23.22|23.13|22.91|23.39|23.79|24.9|24.83|25.7|25.61|25.51|25.07|24.5|24.7||26.78|27|27.55|27.24|27.22|27.95|29.38|27.92|27.74|29|27.6|26.47|26.39|25.99|26.39|26.17|26|26.95|23.44|22.17|21.67|20.47|22.08|20.38|20.44
06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|23.72|23.25||23.81|23.87|23.59|24.3|24.27|24.58|24.48|24|24.39|24.27|24.45|24.73||24.55|25.22|25.38|24.82|24.39|24.28|24.03|24.36|25.42|25.62|24.77|24.87|24.45|24.72|25.02|24.9|24.16|24.65|23.26|23.57|22.73|21.71|21.59|21.7|21.64|23.31|23.81|23.09|21.5|22.46|22.6|23.25|||23.3|22.98|23.07|23.34|23.1|22.41|22.39|22.57|21.9|21.05|21.22|21.65|20.98|20.41||20.69|20.05|20.41|20.41|20.39|20.76|21.1|21.24|21.36|21.53|21.98|21.93|21.2|21.31|21.48|||22.04|22.5|22.45|||22.39|22.22|21.81|22.07|21.84|22.14|21.8|21.82|22.03|22.11|22.68|23.13|21.28|21.2|21.5|21.4|21.64|22.03|21.89|21.95|22.3|22.37|22.03|20.8|20.79|21.32|20.68|19.98|19.79|19.23|19.28|19.6|18.5|17.8|17.71|17.24|17.08||16.78|16.92|17|17.43|17.94|18.42|18.82|18.26|18.58|18.15|18.73|18.57|18.63|18.09||17.45|17.93|17.7|17.91|18.02|18.04|18.51|18.38|18.21|18.72|19.59|19.82|19.8|20.38|20.52|20.94|21.36|21.35|21.61|20.74|20.1|20.62|19.88|19.85||19.98|19.86|20.45|19.88|19.59|19.92|19.7|19.6|20|20.37|20.52|20.59|20.83|21.09|20.98|20.7|20.93|22.7|22.37|21.92|22.42|21.91|20.66|20.39|20.63|20.7|21.2|21.86|21.3|20.12|20.33|20.4|20.58|20.89|21.25|20.68|20.15|20.31|20.1|20.08|20.6|20.7|20.91|20.5|21.15|20.19|20.4|20.5|21.26|20.87|21.45|21.99|21.87|22.18|22.01|22.45|22.36|22.49|22.1|21.2|21.56||22.52|23.07|23.25|22.7|23.45|22.65|23.35|23.67|23.13|23.21|23.25|22.5|21.75|21.76|21.8|22.47|22|21.74|22.66|23.06|22.85|20.37|20.85|18.74|18.41
06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|11.1361|11.1905||11.2722|11.3448|11.1361|11.2178|11.2904|11.3176|11.3902|11.4356|11.6263|11.6804|11.8967|11.8336||11.6353|11.6443|10.9504|10.9774|10.8152|10.8512|11.0856|10.8602|11.1486|11.3559|11.0765|11.1937|10.9414|11.2928|11.3469|11.3019|10.4547|10.0311|10.0671|10.5808|10.4817|9.941|9.8058|9.8418|10.1392|10.3105|10.4997|10.4096|10.2023|10.9684|11.0044|11.2207|||11.2298|11.1036|10.8602|10.9684|10.9954|11.0585|11.2117|11.365|11.1847|11.0044|10.9233|11.4371|11.2658|10.9504||11.2748|11.3199|11.6263|11.7255|11.8516|11.8066|12.2662|11.7525|11.8066|11.6534|11.7525|11.383|11.365|11.7615|11.9598|||12.14|12.4104|12.131|||12.113|11.8967|11.8967|11.9868|12.1851|12.3924|12.2662|12.104|12.3293|12.2752|11.8516|12.3834|12.3473|12.6808|12.834|12.4825|12.3203|11.7525|11.6443|11.428|11.5272|11.5632|11.0856|11.1577|11.4461|11.374|11.383|11.0405|10.5899|10.5448|11.1847|11.2658|11.2027|11.1216|11.1216|10.2203|10.0942||10.0581|10.3015|10.3916|10.7251|11.0585|11.1486|11.4821|11.4821|11.7345|11.5722|11.8877|11.9418|11.9327|11.428||11.374|11.4371|10.9143|11.2207|11.3559|11.2027|11.3787|11.2543|11.2632|11.6274|12.187|12.2492|12.1159|12.0893|11.8583|12.2936|12.6045|12.5423|12.9243|13.1819|12.64|12.7466|13.1463|12.8887||12.791|12.2581|12.5334|12.4801|11.8406|11.9383|11.5297|11.8139|11.9916|11.956|11.9472|12.1515|12.0982|12.0715|11.5741|11.9916|12.1248|12.3025|12.5423|12.7466|12.8532|13.0397|12.6489|12.6045|12.9509|13.2884|13.173|13.0308|12.8354|13.1108|13.0042|12.9687|13.1197|13.2352|13.324|13.1019|12.7733|12.7466|12.6755|12.64|12.8798|12.8532|13.5194|13.3329|13.6793|13.1463|13.2085|13.3062|12.8798|13.0575|13.1463|13.9458|12.791|13.0131|13.0486|13.324|12.9776|12.489|12.4179|12.6311|12.7555||12.7466|12.8621|13.2707|12.9687|13.0486|13.4572|12.8798|12.9598|13.0575|13.1286|13.0575|13.0486|12.7022|11.9649|12.5956|11.281|10.7658|10.5082|9.7443|10.1795|9.691|9.762|9.9841|10.144|10.144
06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|5|4.98||5|4.81|4.78|4.75|4.79|4.75|4.68|4.66|4.7|4.7|4.69|4.63||4.73|4.82|4.8|4.74|4.6|4.61|4.47|4.56|4.56|4.63|4.54|4.5|4.48|4.53|4.48|4.46|4.41|4.21|4.25|4.41|4.5|4.36|4.4|4.27|4.43|4.43|4.58|4.6|4.55|4.72|4.78|4.9|||5.01|5.09|5.08|5.15|5.24|5.24|5.29|5.34|5.29|5.24|5.07|5.24|4.98|4.99||5.11|5.12|5.12|5.25|5.34|5.43|5.56|5.48|5.43|5.45|5.65|5.28|5.35|5.24|5.24|||5.29|5.25|5.27|||5.15|5.03|4.9|5.07|5.01|4.89|4.89|4.93|4.97|4.81|4.73|4.74|4.8|4.6|4.69|4.72|4.7|4.58|4.52|4.47|4.51|4.46|4.3|4.24|4.34|4.37|4.32|4.27|4.11|4|4.1|4.24|4.15|4.07|4.01|3.87|3.75||3.72|3.77|3.79|3.9|3.97|3.96|3.99|3.97|3.98|3.93|3.96|3.96|3.95|3.89||3.88|3.85|3.78|3.78|3.81|3.68|3.73|3.67|3.68|3.7|3.8|3.88|3.75|3.83|3.76|3.83|3.93|3.89|3.83|3.9|3.88|3.97|4.03|3.86||3.89|3.93|3.92|3.91|3.79|3.95|3.88|3.84|4.01|3.89|3.89|3.77|3.79|3.77|3.67|3.75|3.75|3.88|3.97|4.03|4.03|4.11|3.95|3.98|4.07|4.06|4.14|4.13|4.19|4.18|4.07|4.11|4.2|3.9|3.94|3.84|3.81|3.88|3.86|3.95|3.9|3.92|3.89|3.81|3.85|3.77|3.76|3.78|3.73|3.68|3.59|3.79|3.74|3.86|3.92|3.85|3.85|3.97|3.76|3.64|3.73||3.9|4.08|4.07|3.86|3.79|3.81|3.77|3.69|3.66|3.59|3.7|3.54|3.4|3.17|3.13|2.97|2.89|2.97|2.78|2.91|2.68|2.73|2.81|2.92|2.8
06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|3.03|3.13||2.95|2.97|2.97|2.97|2.98|3.03|3.09|3.08|3.09|2.98|2.97|2.99||2.92|3.01|2.89|2.88|2.92|2.93|2.91|2.95|2.98|2.97|2.86|2.96|2.8|2.81|2.83|2.81|2.75|2.67|2.71|2.88|2.8|2.75|2.71|2.73|2.91|2.93|3.12|3.08|3.02|2.88|2.9|2.97|||2.96|3.17|3.16|3.28|3.28|3.39|3.34|3.39|3.41|3.39|3.32|3.33|3.36|2.96||2.91|2.95|3.03|3.04|3.07|3.08|3.17|3.13|3.08|3|3.09|3.03|3|3.07|3.15|||3.23|3.05|3.03|||2.81|2.77|2.85|2.98|3.06|3.02|3|3|3.08|3.05|2.93|3.01|3.01|3|3.01|2.85|2.86|2.82|2.99|3.07|2.97|2.99|3|3.1|3|2.99|2.97|3|2.94|2.93|3.02|2.98|2.94|2.96|2.88|2.65|2.62||2.68|2.72|2.71|3.07|3.08|2.98|3|3|3.05|3.02|2.83|2.9|2.92|2.94||2.95|3.02|2.94|3.1|3.11|3.12|3.16|3.12|3.16|3.24|3.3|3.32|3.28|3.38|3.3|3.39|3.63|3.64|3.66|3.78|3.53|3.69|3.73|3.74||3.72|3.63|3.72|3.62|3.63|3.71|3.7|3.77|3.86|4|3.93|3.88|3.9|3.85|3.82|3.94|3.97|4|4.02|4.09|4.17|4.45|4.02|4.08|4.29|4.27|3.85|3.93|4.07|4.17|4.19|4.15|4.39|4.24|4.17|4.18|3.83|3.9|3.9|3.96|3.9|3.9|3.98|3.78|3.84|3.82|3.86|3.87|3.67|3.67|3.68|3.87|3.74|4.29|4.38|4.53|4.48|4.12|3.94|3.82|3.35||3.63|3.85|3.69|3.58|3.48|3.61|3.5|3.32|3.25|3.22|3.18|3.03|2.93|2.71|2.77|2.83|2.86|2.94|2.76|2.82|2.65|2.81|2.89|2.99|2.86
06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|3.3777|3.3777||3.4033|3.4971|3.5739|3.5056|3.5227|3.6933|3.4886|3.5056|3.4544|3.4118|3.4544|3.4715||3.2753|3.3947|3.2924|3.2156|3.2497|3.4033|3.3094|3.3777|3.4544|3.5483|3.3862|3.5142|3.3862|3.5142|3.5739|3.5312|3.4544|3.1986|3.2668|3.4715|3.1559|3.1303|3.0962|3.0792|3.19|3.2668|3.3265|3.3777|3.3947|3.5653|3.5824|3.6336|||3.5739|3.608|3.6165|3.77|3.8127|3.9492|3.9406|4.043|3.9662|3.8724|3.8553|3.915|3.7274|3.6933||3.7615|3.8383|3.9577|3.9492|4.0003|4.06|4.0686|3.9492|3.9662|3.9406|4.1112|3.9406|3.8553|3.9833|4.0089|||3.9492|4.0003|3.9236|||3.9236|3.8383|3.9577|4.0771|4.1112|4.1965|4.1539|4.2733|4.5206|4.4524|4.3074|4.3671|4.3586|4.4353|4.4865|4.4098|4.2648|4.0003|4.1709|4.3415|4.1624|4.2818|4.2989|4.3671|4.2477|4.3756|4.1539|4.0515|4.06|3.9065|4.0174|4.1795|4.1965|3.8383|3.7445|3.8127|3.5824||3.6592|3.8724|3.625|3.9406|4.0942|4.1368|4.188|4.2989|4.2136|4.1027|4.1198|4.2989|4.4524|4.4439||4.478|4.5889|4.4353|4.4695|4.5292|4.6059|4.7083|4.4183|4.4439|4.5462|4.7595|4.6912|4.6998|4.8362|4.7424|4.7168|4.9215|4.9727|4.9471|5.1006|4.8618|5.0153|5.0324|5.2456||5.1262|4.9471|5.058|5.0751|4.8618|5.1262|5.1774|5.1689|5.2883|5.4333|5.5954|5.6039|5.6124|5.9365|5.8683|6.1327|5.9024|6.1327|6.2521|6.3033|6.218|6.201|6.2948|6.3118|6.6957|7.0624|8.0689|7.8813|7.6766|7.1051|7.0624|7.4633|8.0092|8.0177|8.1883|7.9751|7.8386|7.4633|7.3524|7.4036|7.3695|6.636|6.5336|6.3545|6.4824|6.1412|5.9024|5.9451|5.638|5.5868|5.4248|5.7233|5.7659|5.9792|5.638|5.3821|5.3992|5.4845|5.2456|5.4504|5.4162||5.6807|5.928|5.8854|5.8854|5.7489|5.783|5.4589|4.8021|4.4865|4.4609|4.5206|4.1027|4.0345|3.6677|4.0089|3.898|3.9321|3.9662|3.5909|3.5824|3.5397|3.7189|3.8553|4.0345|4.0174
06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM|5.4335|5.4001||5.5673|5.5087|5.467|5.3666|5.2663|5.2078|5.166|5.2245|5.2496|5.283|5.283|5.2747||5.3165|5.4764|5.4303|5.4226|5.3612|5.2767|5.2383|5.438|5.4533|5.3688|5.3381|5.3612|5.2843|5.1922|4.8389|4.7129|4.7344|4.5447|4.5739|4.6937|4.8273|4.6092|4.6461|4.5309|4.4994|4.5739|4.7237|4.696|4.6192|4.8588|4.8458|5.0017|||5.0608|5.1592|5.0923|5.1384|5.2075|5.2175|5.1722|5.0716|5.0847|5.0232|5.014|5.0816|4.9502|4.8896||5.0163|5.0908|5.0025|4.9917|5.0125|5.0701|5.1499|5.0232|5.1515|5.3235|5.6315|5.4334|5.5555|5.5716|5.6569|||5.7559|5.5885|5.6184|||5.4902|5.3296|5.2743|5.2854|5.2869|5.3281|5.2743|5.2751|5.3451|5.1321|5.1137|5.1167|5.2191|5.1763|5.1572|5.1926|5.1535|5.0304|5.0017|5.0304|5.0562|4.9693|4.9302|4.9354|5.0282|5.029|5.0864|5.1388|5.0526|4.8425|4.8647|5.1063|5.1196|5.0437|4.9015|4.8389|4.7895||4.5508|4.7217|4.7468|4.8764|4.9531|4.8794|4.8927|4.7836|4.7357|4.7099|4.8256|4.9405|4.8831|4.7482||4.7438|4.7674|4.6127|4.6377|4.609|4.539|4.5684|4.5692|4.567|4.5714|4.707|4.8256|4.676|4.763|4.7578|4.7158|4.8448|4.8138|4.7902|4.7571|4.6635|4.7615|4.8846|4.7409||4.7129|4.6532|4.732|4.6628|4.5522|4.7305|4.7239|4.7328|4.8271|4.679|4.592|4.4432|4.4992|4.5205|4.4262|4.4822|4.3813|4.4336|4.4424|4.5272|4.5316|4.6782|4.4476|4.4682|5.57|5.85|5.94|5.74|5.81|5.74|5.56|5.59|5.52|5.43|5.53|5.61|5.39|5.45|5.28|5.27|5.33|5.41|5.52|5.43|5.52|5.39|5.17|5.36|5.36|5.41|5.34|5.46|5.45|5.57|5.75|5.81|5.77|5.8|5.7|5.59|5.67||5.78|5.92|5.99|5.64|5.76|5.78|5.69|5.49|5.58|5.58|5.6|5.44|5.51|5.22|5.29|5|5.08|5.18|4.96|4.91|4.77|4.79|4.88|4.8|4.67
06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|21.6181|22.1691||21.991|21.3616|21.5658|21.6276|21.4138|21.345|21.3758|21.1835|21.2927|21.3687|21.63|21.9625||22.0527|21.7131|21.9791|21.3307|21.5682|21.8746|21.5872|21.8936|21.9245|22.2808|22.0884|22.6323|21.079|21.7915|21.1621|21.2072|21.288|21.231|21.5421|21.7867|21.1383|19.4496|19.566|19.5708|19.3333|20.0719|20.4781|20.6918|19.4734|20.8509|20.5921|20.7678|||20.8034|20.5208|19.9389|19.851|20.3047|18.7015|18.9841|18.7514|18.6635|18.2597|17.8274|18.3238|18.2407|17.9913||18.2882|18.4355|19.1836|19.5589|19.528|19.3428|20.0458|20.117|19.6943|19.2098|19.5351|19.5684|18.8226|18.8796|18.8202|||17.9866|18.2882|18.1837|||17.6018|17.8393|17.5306|18.0745|18.388|17.5804|17.5424|16.5259|16.9083|16.9463|16.6257|17.046|17.0437|18.122|18.046|18.0127|18.2265|18.4165|19.5233|20.0624|20.0624|19.8677|20.1313|19.4829|19.0031|18.8226|18.882|18.9841|18.6302|17.7752|18.0032|18.1148|17.5044|17.3168|17.4688|15.8632|15.7469||15.4357|15.9654|16.1269|16.666|16.21|16.4451|16.6945|16.837|16.6898|16.8252|16.2884|16.7159|16.3881|15.9701||15.7326|16.2456|16.1388|16.1198|16.3145|16.2171|16.704|16.229|15.6424|15.7492|16.2219|16.5045|16.3786|17.0935|17.4237|17.5876|17.9581|17.8655|17.9818|17.6327|17.6374|17.9462|18.5994|18.0555||18.2573|18.217|18.7894|19.4021|19.7727|20.4139|19.6943|19.6776|20.1028|20.2809|19.7988|19.9057|19.7038|20.2287|19.3689|19.6658|19.7251|19.832|19.9508|20.6586|20.6871|20.8676|20.8794|20.4591|20.9032|21.4708|20.9246|19.9627|20.42|20.51|20.37|20.5|20.76|20.67|20.94|20.2|19.21|19.13|18.41|18.08|18.39|18.22|18.59|18.16|18.97|18.69|18.29|18.52|17.53|17.34|16.97|17.34|17|16.99|17.37|17.43|17.69|17.25|16.73|16.51|16.25||16.37|16.93|17.12|17.1|17.16|17.38|16.91|16.52|15.93|15.77|16.03|15.46|15.42|15.24|15.86|15.34|15.12|14.79|13.97|14.29|14.28|14.39|14.71|15.07|14.12
06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM|24.4503|24.2988||24.4821|24.7053|24.8886|24.3467|24.2909|24.267|24.4264|23.9083|24.2988|24.4184|24.8009|24.3865||23.9243|24.2431|23.9801|23.7649|24.1235|24.522|23.9083|24.5061|24.785|25.2472|24.3546|24.9045|24.2032|23.8207|23.7968|23.6772|23.5099|22.7767|22.689|23.4222|23.5099|23.1433|22.8564|22.3543|22.9998|23.478|23.9004|24.2909|24.1873|26.0043|26.0999|26.1876|||26.6977|26.8969|26.7773|26.9208|26.6977|26.6419|26.4028|26.076|25.7971|25.1516|24.793|25.0241|24.5858|24.2032||24.2909|24.7133|25.032|25.2552|25.4624|25.6935|25.311|24.7292|24.4503|24.3307|25.04|24.1076|24.9683|25.0002|25.1197|||25.9406|25.7652|25.6696|||25.3907|25.5501|25.2313|25.8051|26.0601|25.7573|25.4465|24.2112|24.4264|24.5539|24.2271|24.1793|24.5858|24.4423|25.1755|24.5858|24.4582|24.9842|24.3865|24.1634|24.0837|24.1076|23.996|24.1793|24.522|24.6097|24.7292|24.1156|24.3865|23.6693|24.2351|24.5379|24.4423|24.7053|24.2829|22.944|22.3702||22.2109|22.7687|22.8086|23.5816|23.5338|23.4063|23.7011|23.1911|23.3345|22.4738|22.2507|22.3782|22.1551|21.9797||21.9718|22.163|21.8761|22.179|21.9558|21.8522|22.1391|21.9638|21.9718|22.1312|22.5695|22.8165|22.6651|23.1114|22.7129|23.1114|23.9163|23.8685|23.6693|23.9482|22.9839|23.733|24.259|23.5258||23.3903|23.4381|23.1353|23.3186|22.9042|23.5099|22.9998|22.7528|23.3266|23.4142|23.5019|23.3345|23.3903|23.8207|23.1353|23.9323|23.749|24.0677|24.4981|24.9444|24.8487|25.311|24.5858|24.3626|24.7372|25.0241|25.2871|25.0241|24.8647|24.8719|24.2766|31.59|31.71|31.14|31.14|30.65|30.24|30.8|30.39|29.92|30.34|30.26|30.91|31.25|31.49|30.8|30.43|30.81|30.66|30.31|29.96|30.41|30.27|30.55|31.6|32.18|31.69|31.96|31.17|31.6|32.31||33.06|33.45|33.21|32.4|32.05|32.1|32|31.72|32.25|32.78|33.61|31.55|31.82|30.57|29.82|28.63|29.4|30.25|29.69|29.35|28.2|28.99|29.17|29.65|28.19
06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|21.3228|21.2074||20.8229|21.2651|21.1497|20.5537|20.6018|19.5539|19.8519|19.525|19.3232|19.3232|19.5731|19.5154||18.5156|18.9578|19.3039|18.2849|18.1984|18.4483|17.9676|18.6118|17.6312|17.8331|16.6891|17.4005|16.8236|18.1791|17.6408|17.4197|15.6989|14.2953|14.5356|15.67|14.8144|14.401|15.0836|15.3432|15.8911|16.7179|17.4485|17.237|17.0255|17.9196|18.2657|18.7463|||19.1309|18.1215|18.4868|18.9098|19.102|19.1982|19.3328|18.7656|19.1982|18.4964|18.3041|18.4964|17.3235|16.766||17.5927|18.5156|19.0347|19.102|19.3808|19.0828|19.5827|18.5637|18.8809|18.3426|18.756|18.804|19.5154|19.4481|19.3904|||19.7846|18.9675|18.9194|||18.208|17.8138|19.0155|19.7942|20.323|21.0151|21.0151|21.0151|20.621|20.1884|20.0249|20.1884|19.8423|19.7461|19.9961|18.5925|17.8811|17.5254|17.2563|17.5543|17.2563|15.7181|15.6989|15.4201|15.7662|15.2374|15.3912|14.0934|13.9011|13.3147|13.7185|14.1799|14.4107|13.0455|12.5649|11.8246|11.4208||11.8054|12.1899|12.2765|13.6223|13.8723|14.4876|14.2664|14.4876|14.9202|14.9682|14.526|14.8048|14.824|14.9875||14.9682|14.3626|14.3241|15.199|13.9011|14.3049|15.1028|15.5066|15.0163|15.622|16.1026|16.4583|15.7277|15.5739|15.8815|16.6121|17.112|17.4966|16.8044|16.9582|16.2276|16.4006|17.0255|17.3043||17.3716|17.4005|17.785|17.9773|17.5927|18.4195|18.3522|18.1407|18.8905|19.3135|19.1982|18.4291|18.208|18.5925|18.1407|18.6887|18.1984|18.9578|19.5635|18.3618|18.2753|18.8329|19.0828|18.1888|19.227|19.9961|20.669|20.6114|20.6594|20.198|19.8423|20.2845|21.0536|21.7746|20.7844|20.9575|21.342|20.8613|20.5334|20.3706|19.9002|17.4579|17.2318|18.3444|19.7102|17.8288|17.4398|17.2679|16.4086|16.4629|16.0106|16.5353|16.9694|17.7835|17.7293|17.9464|17.3674|17.6117|17.883|18.4981|18.8238||20.7867|21.7545|20.8409|18.9142|17.9102|17.9283|16.8247|14.0206|13.0256|13.3331|13.7945|12.2115|12.7542|11.2798|11.6959|11.9673|11.1984|11.3793|9.543|9.5973|9.6968|9.724|10.0948|10.7552|9.8596
06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|23.4796|23.2033||23.2954|23.1204|23.5994|23.2678|23.5717|23.498|23.6086|23.5902|23.2033|22.8256|23.1204|22.8993||22.2269|22.7059|22.5953|21.2505|21.8124|22.2821|21.6281|22.6967|23.0743|22.9546|22.3835|23.3507|22.015|22.844|22.4572|22.0519|20.9649|20.403|21.1676|22.9177|21.9782|21.8308|22.7611|22.5585|22.844|23.1664|23.6823|23.9218|23.8941|25.4048|25.6811|25.9851|||26.1141|25.8193|25.4693|25.8653|26.4825|25.2758|25.6627|25.9206|24.9626|24.3363|23.6086|24.5481|23.756|23.5257||23.9494|24.7784|26.1785|26.0311|26.2983|26.3259|27.4313|26.5101|26.6759|25.4232|26.4457|25.239|24.9811|25.7456|26.2522|||27.1549|26.8694|26.7404|||26.5286|26.4364|26.4457|26.6022|26.9431|27.4773|27.7717|27.1936|26.9747|26.493|25.8099|26.3091|25.985|25.7661|26.7295|26.0201|25.2143|23.6992|23.9357|23.1212|23.5065|23.0161|22.8497|23.2|23.2788|22.692|23.6817|23.0073|22.5869|21.7024|22.8759|23.0336|22.6745|23.0248|22.692|21.4571|20.0033||19.9595|20.809|20.3449|21.6235|22.2629|22.8935|23.235|23.6116|23.4102|22.6132|22.4906|23.0248|22.7796|23.1387||22.9723|21.9651|21.4571|21.282|20.6339|20.5288|21.282|20.3536|19.618|19.7756|20.6689|20.5113|20.0383|20.6076|19.977|20.161|20.6952|21.028|21.4221|21.5535|20.7215|21.0543|21.4396|20.9755||20.8879|21.282|21.2907|21.4834|21.1156|22.1578|20.6339|20.7127|21.1068|21.1944|21.5973|21.3958|20.6251|21.3083|20.5813|21.3345|20.9404|21.3696|21.9739|22.438|22.6307|22.946|22.9723|22.6745|23.4277|24.0145|26.2608|25.5763|24.3973|24.7015|24.5684|24.8186|25.7413|25.8354|26.3909|25.9955|24.6208|25.1293|25.3082|24.988|26.3909|25.327|25.1763|24.1124|24.103|23.8394|23.1238|23.1332|21.5138|21.6268|20.6382|21.7963|21.3161|22.0976|21.5232|21.4385|21.0431|21.0431|19.7155|19.5366|19.1506||19.6684|20.1769|20.8547|19.4707|19.7249|19.6684|17.1357|16.0812|15.9588|16.4767|16.4767|15.2056|15.7517|14.0099|14.6313|13.1813|12.607|12.7388|11.9103|12.833|11.8538|12.2963|12.4187|12.8047|12.5599
06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|13.6697|13.6257||13.9279|13.4997|13.4934|13.2856|13.1282|13.0212|12.933|13.059|13.0464|12.0893|12.253|12.1145||12.0515|11.7682|11.7556|11.806|11.8123|12.0326|11.6989|12.1775|12.5364|12.3412|12.3664|12.5301|11.8941|11.8563|11.7493|11.4848|11.233|11.1448|10.9119|11.6863|11.5604|11.7115|11.3715|11.5604|11.5919|11.3274|11.5037|11.51|11.6548|11.5226|11.5541|11.438|||11.6225|11.6594|11.8131|12.5756|13.1106|13.2828|12.7724|12.6802|12.6679|12.6802|12.219|12.1821|12.4588|12.2067||11.9361|12.3296|13.2521|12.9261|12.139|12.2067|12.4895|12.4219|12.5449|12.4342|12.6248|11.8069|11.2781|11.4318|11.5917|||11.77|11.8377|11.7639|||11.8869|11.9115|12.3911|12.4342|11.8131|11.9668|11.9299|11.8684|11.2877|10.7315|10.7254|10.9854|11.1547|11.1003|11.0217|11.2151|11.2877|11.3542|11.6142|11.723|11.7532|11.7049|11.5658|11.59|11.6686|11.6565|11.5598|11.8802|11.9588|11.5416|11.729|11.8923|12.1825|12.5513|12.4062|12.2611|11.6081||11.59|11.8741|11.983|12.775|12.8596|12.6601|12.8838|12.515|12.6359|12.4062|12.5332|12.4364|12.4606|12.3941||12.4666|12.3034|12.0858|11.6928|11.2998|10.5259|10.8101|10.8403|11.0277|10.8766|10.3748|10.6408|10.2538|10.3385|10.1753|10.5441|10.5259|10.8222|10.5259|10.665|10.278|10.3627|10.6166|10.4231||10.3324|10.3506|10.3385|10.405|9.619|9.9153|9.9576|9.8548|9.6976|9.6069|10.006|9.6311|9.2744|9.1535|8.8572|9.2321|9.1233|9.0689|9.2442|9.1656|9.3046|9.5162|9.6855|9.752|10.0362|9.7339|9.4437|9.2381|9.22|9.2502|9.347|9.3651|9.4316|9.4497|9.5586|9.1777|9.1777|9.1837|8.9479|8.9963|9.3167|9.4074|9.48|8.9056|8.7907|8.6456|8.6033|8.3554|7.775|7.7508|7.8113|7.9262|7.9504|8.1317|8.2527|8.0713|7.9322|7.9625|7.376|7.1946|7.3095||7.5151|8.0773|8.3917|8.0169|7.6904|7.4123|7.0193|6.9649|6.5054|6.7291|6.8319|6.6747|6.4207|6.2152|6.4268|5.8585|5.7436|5.4715|5.0786|5.272|5.1995|5.2297|5.5985|5.8162|5.9008
06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|11.3|11.31||11.57|11.35|11.34|11.3|11.47|11.47|11.7|11.76|11.75|11.82|11.95|11.75||11.58|11.72|11.46|11.21|11.22|11.14|11.3|11.26|11.65|11.58|11.4|11.54|11.27|11.65|11.59|11.57|10.65|10.2|10.44|11.2|11|10.55|10.55|10.65|11.03|11.38|11.5|11.62|11.41|12.07|12.03|12.35|||12.5|12.37|12.22|12.49|12.74|12.5|12.54|12.75|12.53|12.22|12.13|12.91|12.54|12.16||12.52|12.66|12.75|12.98|13.04|13.09|13.55|12.83|12.83|12.81|12.94|12.6|12.48|13.02|13.25|||13.37|13.46|13.19|||13.15|12.83|12.94|13|13.09|13.18|13.1|13.14|13.02|13.2|12.68|12.97|12.98|13.2|13.43|13|12.9|12.03|12.06|12|12.13|12.01|11.5|11.5|11.91|11.79|12.01|11.77|11.52|11.33|11.91|11.89|11.54|11.84|11.5|10.58|9.93||9.99|10.34|10.3|10.81|11.19|11.17|11.34|11.45|11.71|11.6|11.92|11.78|11.82|11.47||11.66|11.77|11.4|11.75|11.92|11.82|12.1|11.84|11.79|12.21|12.8|12.74|12.65|12.68|12.4|12.99|13.15|13.08|13.33|13.6|12.98|13.25|13.65|13.62||13.54|13.12|13.39|13.41|12.92|13.39|12.7|13.02|13.47|13.53|13.42|13.71|13.69|13.69|12.8|13.37|13.43|13.71|13.95|14.21|14.54|14.45|14.08|13.9|14.18|14.52|13.58|13.44|13.33|13.58|13.72|13.6|13.95|14.04|14.35|13.94|13.65|14.05|14.03|13.85|14.29|14.41|14.9|14.36|14.64|13.87|13.85|13.7|12.97|12.96|12.92|13.42|12.69|13|13.01|13.24|13|13.08|13.1|13.35|13.5||13.64|13.98|14.41|13.99|13.57|14.17|13.03|13.19|13.15|13.42|13.56|13.12|12.96|11.91|12.29|11.19|10.59|10.16|9.34|9.63|9.25|9.45|9.66|9.78|9.76
06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|31.6748|30.8122||30.3981|30.2256|30.6655|29.501|29.6563|29.9841|29.9668|30.5793|31.0451|30.7776|30.1911|29.8892||28.9921|29.5614|28.5953|28.5866|29.1301|29.2336|27.8534|28.4659|28.0173|28.6556|29.156|29.0783|28.4831|28.3969|27.4308|27.379|27.3359|26.9822|27.4566|27.4049|27.5774|27.3617|27.5343|27.2065|27.9569|28.8454|29.156|28.1812|24.9378|25.1104|25.4468|25.9212|||25.9126|25.602|25.2484|25.7314|25.6107|25.7055|25.7487|26.1238|25.8026|25.3908|23.6284|24.0731|23.1424|22.4918||24.9049|25.7779|27.178|27.425|27.8862|28.0757|29.2287|28.191|28.3392|27.7627|28.8086|27.9274|28.1498|28.5863|29.344|||30.2005|30.1264|30.1593|||29.6816|29.1545|29.6322|30.357|30.3405|30.8017|31.8723|31.4029|31.8641|30.1593|29.624|29.3357|27.6968|28.2074|27.2686|27.3427|26.1979|25.5802|26.4944|26.6509|26.1073|26.4285|25.5143|25.7038|25.852|26.1238|26.7909|26.725|26.6756|26.8156|28.2816|28.6027|27.8615|27.7627|27.8204|26.7991|26.1485||25.5802|26.165|26.2144|27.0133|27.7709|27.4909|27.3592|26.9391|26.6344|26.3791|26.412|26.2803|25.9508|25.7367||25.4567|25.4238|25.7944|25.7449|25.7697|24.4355|24.9214|24.9708|24.8472|25.1355|26.3791|26.3626|26.1732|26.725|26.9309|26.6756|27.425|27.4909|27.2603|28.3063|28.331|28.9075|29.9616|29.9534||30.0193|30.1511|31.0817|30.0605|29.2451|30.8758|29.6981|29.9781|31.4606|30.7935|28.0592|26.2061|26.0826|26.8321|26.1979|28.0674|27.4909|29.5416|30.184|30.6782|31.0158|31.3288|30.2252|30.4723|30.9252|30.4228|31.4194|31.4269|30.7549|31.0711|30.1224|30.407|30.9209|30.6442|31.6246|31.9408|27.9324|28.4226|27.5134|27.7585|28.6756|29.063|26.7623|26.4856|25.9401|25.7661|25.3471|25.7898|24.509|24.509|23.9398|24.1691|23.2678|23.8845|24.2719|24.343|24.4221|25.0625|22.7855|22.8171|23.671||23.7896|25.1969|25.0625|23.4101|23.1808|23.3627|23.5524|23.1887|22.6353|22.4693|22.659|21.5363|21.0303|20.0895|18.6585|18.5636|18.7297|19.2831|17.9074|17.9628|16.3578|16.3262|17.2038|17.5675|16.9191
06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|29.0527|28.2664||28.0384|28.0935|28.5652|27.1657|27.2679|27.5273|27.4723|28.2743|28.4473|28.2822|27.8183|27.3544||26.8511|27.3701|26.7411|26.6939|26.9376|27.0084|26.0649|26.6467|26.2064|26.7489|27.087|27.0477|26.4423|26.0334|25.4437|25.1607|25.2236|24.9955|25.1764|25.656|25.8211|25.8369|25.5931|25.1764|25.7661|26.5995|26.7332|25.4752|22.9906|23.0299|23.3522|23.7296|||23.7532|23.5645|23.3994|23.8397|23.8948|24.2722|24.2958|24.6113|24.1922|23.4437|21.5125|22.2834|21.6771|21.3328||22.8897|23.526|25.0679|25.2551|25.6368|25.8838|26.9617|26.0784|26.2506|25.8464|26.4228|25.6742|26.1832|26.318|27.0964|||27.6952|27.5755|27.4931|||27.044|26.6548|26.9467|27.5755|27.6429|28.0096|28.8255|28.339|28.7806|27.6129|27.2836|26.9168|25.6368|25.8689|25.3673|25.5245|24.5365|23.9526|24.8359|24.9257|24.4542|24.4242|23.9526|24.0275|24.3943|24.544|25.27|25.2551|25.1278|24.8883|25.9512|26.1758|25.3748|25.2401|25.3374|24.3793|23.6458||23.1966|23.8703|23.8628|24.8134|25.2626|24.9557|24.9781|24.7012|24.3943|24.0724|24.1847|24.0125|23.6982|23.5784||23.0469|23.3239|23.5035|23.7056|23.6158|22.7026|23.2191|23.3463|23.4511|23.6083|24.514|24.6413|24.6039|25.3075|25.2626|25.0754|25.7716|25.7117|25.8689|26.5126|26.6398|26.9243|27.5605|27.7327||27.8|28.062|28.339|27.6129|26.8644|28.1144|27.3434|27.6354|28.7881|27.9198|25.8464|24.6263|24.8209|25.7266|25.3|26.6773|26.3105|27.8075|28.7731|29.1773|29.4019|29.5291|28.6084|28.6608|28.818|28.7806|29.3345|29.0651|28.4061|28.4921|27.9692|28.1053|28.4276|28.1698|28.9362|29.2298|26.1357|26.9307|25.8778|25.9494|26.5654|27.1098|24.782|24.4883|24.1803|24.3164|23.9368|24.1015|23.0916|22.8553|22.4972|22.8839|22.0602|22.6977|22.8266|22.6332|23.0487|23.4927|22.0244|21.8096|22.5115||22.5186|23.7864|23.4712|22.4255|22.3109|22.4613|22.3754|22.0388|21.9886|22.0817|22.1892|21.4085|21.301|19.9258|18.9518|18.6366|18.565|19.0305|18.0636|18.0278|16.7242|16.6526|17.6912|18.1925|17.4262
06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|15.494|15.1744||15.0645|15.4141|15.7937|15.9436|16.1234|15.7438|16.0335|15.9436|16.0635|14.7648|14.4451|14.6449||13.8857|13.9956|14.3252|13.1065|13.1864|13.1764|13.0865|13.3363|13.4162|14.4951|13.9356|14.4052|13.9756|14.6749|14.3852|13.7259|13.8058|12.3273|12.2174|12.8068|12.3872|12.4172|12.4072|12.1974|12.2174|12.2574|13.0865|12.3373|12.4672|11.608|11.2884|11.4882|||10.0696|10.0097|9.6601|9.6201|9.6201|9.4603|9.4403|9.6301|9.5202|8.9208|8.781|9.1206|8.8309|8.6411||8.6511|8.8709|9.1506|9.4603|9.3703|9.5102|9.9697|9.1905|9.2804|8.6011|8.8009|8.8709|8.9008|8.5612|8.3614|||8.8409|8.6211|8.6611|||8.5512|8.2115|8.5312|8.9408|9.1006|9.2105|9.2605|9.0007|9.0407|8.8809|8.9608|9.1706|9.3604|9.3604|9.3404|8.4113|8.2016|8.0917|8.2415|8.2615|8.3014|8.4013|8.2016|7.8919|8.0717|8.0417|8.0917|8.0417|7.4423|7.0128|7.1726|7.3125|7.4024|6.5433|6.6032|6.2336|6.0238||6.0238|6.1037|6.0438|6.4434|6.8729|7.0827|6.813|6.783|6.5832|6.3934|6.4633|6.5932|6.5632|6.4833||6.6831|6.6831|6.3634|6.6132|6.4134|6.4833|6.4633|6.2336|6.0937|6.3535|6.1137|6.1736|6.0338|6.1736|6.3535|6.6731|6.9628|6.9129|6.8629|6.8929|6.803|7.0028|7.1826|7.3524||7.4024|7.4323|7.5622|7.6621|7.3324|7.5522|7.3225|7.3025|7.6521|7.6321|7.2326|7.1526|7.1526|7.3824|7.3824|7.6721|7.5922|7.792|8.0117|7.9218|7.4923|7.5722|7.6521|7.4623|7.6521|7.6022|7.9418|8.1716|8.1616|8.0117|8.0117|8.2115|8.3014|8.4913|8.3114|8.3714|8.2515|8.7909|8.0018|8.1516|8.0517|7.9818|8.1716|8.1916|8.4613|8.1816|8.1616|8.0917|8.0817|8.4113|7.8219|8.1416|8.0817|8.5112|8.4413|8.751|8.8609|8.9408|9.0407|8.5712|8.8109||9.3204|10.2994|10.689|9.0307|8.9208|8.5112|8.2315|7.4024|7.1426|6.9728|7.2625|6.6332|6.8529|6.4633|6.5832|6.5732|6.4334|6.5832|6.2236|6.5632|6.1836|6.773|7.1826|7.5322|7.0028
06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|17.3299|17.1306||17.3027|17.0762|17.2121|16.9856|16.8498|17.2212|17.1668|17.1045|17.183|17.1743|17.279|17.34||17.2005|17.2615|17.2528|16.8516|16.9301|16.8516|16.5027|16.8342|17.0086|17.0522|16.7731|16.9214|16.712|16.6684|16.6771|16.5289|16.4765|16.0055|15.7439|16.1713|16.1102|15.613|15.5084|15.3426|15.709|15.9445|15.9706|15.927|15.7439|16.2498|16.2759|16.3631|||16.5027|16.5899|16.5812|16.8865|17.0086|17.1482|17.3575|17.3662|17.2964|17.0086|16.8254|17.3226|16.8865|16.7382||16.9737|17.1656|17.4883|17.593|17.5843|17.8111|17.8808|17.3488|17.1656|16.8429|16.8865|16.1887|16.555|16.6597|16.8244|||16.9018|17.0566|17.0566|||16.8072|16.7814|16.7728|16.962|17.0652|17.0824|17.0824|16.7814|16.9706|16.6007|16.5491|16.4717|16.4889|16.5147|16.6782|16.2653|16.1879|15.9556|16.2481|16.1879|15.9126|15.9298|15.7406|15.861|16.1363|16.2051|16.3341|16.3169|16.3255|15.9986|16.1535|16.0933|16.1449|15.9298|15.818|15.3535|14.9063||14.6224|15.0267|15.0525|15.5772|15.5084|15.5514|15.689|15.6116|15.5686|15.4137|15.4223|15.4654|15.5084|15.2761||15.2589|15.3449|15.0783|15.0955|15.0525|15.0525|15.1729|14.9751|15.0869|15.1729|15.517|15.4482|15.3707|15.689|15.7062|15.5514|15.9556|15.9728|15.9986|15.8868|15.7406|16.0675|16.4459|16.1793||16.2567|16.1535|16.1793|16.3341|16.0761|15.0783|14.7428|14.8805|15.2159|15.1901|15.0525|14.8891|14.9579|15.0955|14.8289|15.1299|14.9923|15.1987|15.2761|15.3965|15.4654|15.732|15.3277|15.4223|15.775|15.9642|15.9298|15.8266|15.5944|15.904|15.7922|15.4396|15.5772|15.4396|15.7406|15.5514|15.1041|15.2331|15.0353|15.1557|15.2417|15.2761|15.4396|15.2159|15.4482|15.6116|15.1815|15.3965|14.9837|15.0095|14.9665|15.2245|16.66|16.67|17.01|17.28|17.04|17.34|16.73|16.87|17.2||17.22|17.61|17.39|16.9|16.82|17.06|17.04|16.68|16.78|16.53|16.43|16.3|16.35|15.49|15.52|14.94|15.17|15.41|14.84|14.96|14.52|14.69|14.73|15.27|15.16
06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|31.1978|30.8858||31.2758|31.0914|30.7936|30.5099|30.517|30.8858|30.8361|30.4531|30.829|30.907|31.6233|31.4389||31.3609|32.0701|31.595|31.1694|31.4106|31.2049|29.6872|31.1056|31.3042|32.2522|31.7479|31.7969|31.2576|31.3837|30.6903|30.8864|29.7728|29.3456|29.1145|30.9144|30.9705|30.3962|30.1861|29.9129|30.5853|31.4607|32.3082|32.8475|32.8475|34.5914|34.7105|35.4108|||35.8171|35.796|35.4529|35.8941|35.5649|35.0957|35.5509|36.4194|35.5649|34.5984|34.4933|35.5019|34.6965|33.3868||33.3798|33.5058|33.3587|33.4498|33.3727|33.898|34.2482|33.0926|33.0366|32.9315|34.6194|33.3237|34.5564|35.712|35.4389|||36.6715|35.9781|35.789|||34.9486|34.6684|34.3463|35.4389|35.4669|35.4599|34.8435|34.0801|34.3673|33.4218|32.8265|32.7774|33.1276|33.0366|33.3798|32.8825|32.5183|32.5953|32.0981|32.4132|32.007|31.5168|31.3627|32.049|32.7774|32.8055|33.1276|32.4973|31.8669|31.2436|32.3432|32.6444|32.4202|32.6374|32.5323|30.7393|29.4857||29.3946|29.7658|29.5067|30.4382|30.7464|30.109|30.5502|30.4452|29.8709|29.5627|29.2265|29.1915|28.5752|28.4071||27.9799|28.3651|28.12|28.3511|28.6522|28.0149|28.7503|28.7993|28.6102|28.7923|29.6117|29.5837|29.0935|29.9409|29.8919|30.116|31.3277|31.951|31.1386|31.5448|30.6063|30.6273|31.3837|30.6623||30.8934|30.4802|31.1526|31.0125|30.4312|32.007|31.2156|31.0615|31.5798|31.902|31.6148|31.2366|30.7323|31.3907|30.3467|31.3211|31.2237|32.3651|33.4579|34.2723|34.1539|34.3767|33.4022|33.3257|34.0565|34.2096|34.4045|34.3697|34.8152|34.4532|33.4092|33.785|33.6528|32.8315|33.2143|33.2213|32.2399|32.4208|32.2955|32.2329|33.1099|33.2282|33.4092|33.1169|32.8872|32.8872|33.0194|33.5484|34.1052|33.9173|33.1377|33.9312|33.1795|33.3674|33.8198|34.0008|33.1308|34.1748|33.4092|33.7781|33.9451||33.5693|34.4463|34.8917|32.9707|32.734|33.0124|32.6436|32.574|33.0612|32.6366|32.6575|31.1123|31.7387|29.9291|29.8177|29.0312|29.9221|30.6251|29.233|28.885|27.3607|28.6345|28.7319|28.4117|27.493
06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|15.85|15.67||16.04|16.06|16.66|16.5|16.31|16.78|18.06|17.26|17.33|16.87|17|16.67||16.21|16.7|16.59|16.1|16.45|16.36|15.68|16.44|16.43|16.52|16.16|16.72|16.88|17.1|16.94|16.675|15.8675|15.655|15.1975|16.235|16.5425|16.6425|16.73|16.735|17|16.6225|17.16|17.1025|17.06|17.3625|17.43|17.465|||18.0625|18.1875|18.2075|18.5025|18.6125|18.4375|18.2325|18.27|18|17.765|15.65|16.435|15.9625|15.975||16.0325|16.17|16.43|16.6625|16.715|16.705|16.985|16.875|16.2775|15.6|15.62|14.925|14.85|15.7425|15.6325|||15.525|14.76|14.6875|||14.555|13.9725|14.0625|14.17|14.1775|14.505|14.11|14.12|14.25|14.1775|14.1175|13.9725|14.1|14.35|13.75|14.6775|14.79|14.56|14.825|15|14.8025|14.875|14.845|13.955|14.2225|14.125|14.1175|14.275|14.2475|13.9975|14.2325|14.2925|14.395|14.7925|14.6775|14.4|13.805||13.15|13.375|13.515|13.7525|13.565|13.345|13.005|12.6875|12.6725|12.3575|12.2875|12.1925|12.045|11.8425||12.025|11.65|11.5025|11.5875|11.775|11.775|11.75|12.025|12.0975|12.2775|12.6075|12.575|12.9025|12.8025|12.9025|12.72|12.4625|11.89|12.06|11.94|11.725|11.945|12.405|12.2875||12.1625|12.1475|12.315|12.465|12.375|12.71|12.7|12.505|12.285|12|12.1925|12.25|12.22|12.0925|11.685|12.3|12.2825|12.2175|12.3275|12.4525|12.5325|12.8075|12.4475|12.4025|12.47|12.5925|12.4725|12.475|12.4525|12.725|12.8025|13.0425|12.875|12.68|12.8175|12.55|12.665|12.375|12.29|11.95|11.9425|12.015|12.095|11.8725|11.8375|11.9475|11.7825|11.595|11.245|10.935|10.6975|10.975|10.5125|10.4325|10.5475|10.3625|10.3625|10.285|10.0525|10.1575|10.1175||9.9|9.925|9.94|9.755|9.8425|9.875|9.38|9.55|9.5475|9.66|9.77|9.5|9.44|9.26|9|8.78|8.75|8.81|8.4|8.45|8.27|8.52|8.88|8.88|8.68
06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM|22.4804|22.1928||22.2621|22.2248|22.3366|22.1129|22.0064|22.1289|22.1236|22.1076|22.1396|21.9958|22.2993|22.326||22.0916|22.278|22.1342|21.9319|21.9532|21.8307|21.4685|22.1289|22.1715|22.4964|22.3153|22.5443|21.5697|21.6389|21.2129|21.2715|20.9199|20.4726|20.7229|21.4312|21.4632|21.2182|21.1117|21.3833|21.9159|22.1875|22.5017|22.6402|22.5284|23.6521|23.6468|23.7426|||24.4457|24.4031|24.0196|23.8971|23.977|24.0302|24.0302|23.9663|23.5669|23.3166|22.8799|23.3592|22.9331|22.7574||23.0769|23.226|23.4444|23.961|23.7|23.748|24.0888|23.5935|23.2207|23.1142|23.5722|22.6242|22.8266|23.0024|23.2101|||23.4018|23.6947|23.8811|||23.2527|23.0396|23.1675|23.4422|23.4214|23.7241|23.0977|23.0873|23.4422|22.6123|22.6019|22.5288|22.5758|22.367|22.3826|22.2887|22.3148|22.1007|22.4609|22.5027|22.4348|22.3095|22.4505|22.3722|22.9725|23.3326|23.8755|22.7637|22.6175|22.7584|22.5966|22.6227|22.915|22.5914|22.6019|21.7458|20.8115||20.8219|21.0463|21.1403|21.7719|21.892|21.5996|21.5944|21.6779|21.5735|21.2447|21.2656|21.2186|21.1299|20.9733||20.8271|21.1507|21.0098|21.0516|21.1403|20.9211|21.323|21.062|20.9524|21.2238|21.7406|21.7771|21.6101|22.0433|22.0642|21.9807|22.367|22.3043|22.8315|22.5914|22.44|23.1343|23.6458|23.0299||22.5914|22.5914|22.8785|22.7637|22.2521|22.6332|22.44|22.5027|22.6697|22.3095|22.2887|22.2887|22.4609|22.5966|22.3931|22.8576|22.5027|22.8524|23.3848|23.651|23.7029|23.826|23.257|23.5184|23.6414|23.6671|22.8981|22.811|22.5291|22.7444|22.6521|22.4522|22.7649|22.5137|22.8059|22.5547|22.1395|22.1497|22.242|22.5547|22.0113|22.1856|22.3035|22.4932|22.8418|23.0929|22.3804|21.9601|21.5756|21.8934|21.3244|21.9293|21.7243|22.1651|22.406|22.1702|22.3497|22.8161|21.9139|21.9755|21.9139||22.4368|22.2266|22.4317|21.8781|21.8883|21.9857|21.5756|21.3193|21.7397|21.6679|21.345|21.3552|21.1553|20.1403|20.4428|20.0173|20.2121|20.4479|19.6841|19.6585|18.8229|19.0177|19.3355|19.597|18.9665
06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|23.9416|23.7143||23.5818|23.345|23.6196|23.2503|22.9093|23.0798|23.2029|23.2029|23.4018|23.506|23.9606|23.8659||23.667|23.487|21.6687|21.4319|21.6213|21.2899|19.9072|20.428|20.6553|21.0815|20.5796|20.7785|20.1155|20.267|20.0682|20.0113|19.8409|19.4999|19.4905|20.0208|19.8219|19.1685|19.0453|18.818|19.0359|19.5662|20.4754|20.6743|20.7122|21.4414|21.7729|21.735|||22.3127|22.1517|22.0759|22.2653|22.1043|22.2464|22.0854|22.0096|21.6119|21.4035|21.3278|21.5456|20.9679|20.7122||20.8353|20.8353|21.1005|21.5645|21.6498|22.1233|21.9812|21.2046|20.8921|20.8921|21.3183|20.6743|21.091|21.5929|21.5456|||21.9339|21.7634|21.8202|||21.4698|21.4509|21.0152|21.6876|21.8013|21.4793|21.4414|20.9584|21.3088|20.5228|20.125|20.4849|20.8448|20.9395|21.3656|20.9016|20.7974|20.6364|20.9679|20.589|20.4943|19.6041|19.5568|19.642|20.0019|19.8977|20.4943|20.2008|20.0208|19.6609|20.1818|20.8258|20.7879|21.0152|20.8448|19.8882|18.818||18.8749|19.1495|18.7233|19.3863|19.6893|19.6325|19.7462|19.7935|20.0398|19.8125|19.6704|19.7556|19.7746|19.5094||19.7651|20.125|19.964|20.2292|20.4849|19.9166|20.3144|20.0587|20.4659|20.6459|21.4035|21.2615|20.9489|21.394|21.6403|21.574|22.0949|21.9149|21.574|22.0096|21.6498|22.1706|22.843|22.4358||22.521|22.3127|22.6252|22.701|21.9718|22.8052|22.4453|22.521|22.8525|22.8525|22.199|22.3411|22.0854|22.6915|22.1706|22.7389|22.3127|22.7389|22.6442|23.2976|23.345|23.6954|23.8375|23.487|24.0079|24.1784|24.1026|23.5344|23.5344|23.6859|23.3355|22.9283|23.0135|22.7673|23.0135|23.1935|22.7915|22.8102|22.1558|22.3428|22.8476|22.455|22.9317|22.7822|22.5765|22.6606|22.0717|22.3895|21.7071|21.3518|21.0246|21.1181|20.7348|20.7068|21.8939|21.8643|21.4497|21.8051|21.0845|21.203|21.3214||21.2523|21.4892|21.2721|20.2948|20.3343|20.5317|19.8408|19.594|19.7914|19.6434|19.8408|19.1399|19.2485|17.7975|17.3138|17.2743|17.5408|18.064|17.373|17.4125|16.5833|17.0769|17.6593|17.373|16.4846
06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|21.4284|20.7836||20.9025|21.2719|21.3345|21.0528|20.5395|20.6396|20.6584|20.9652|20.4456|20.6459|21.009|20.8525||19.782|20.0637|20.1639|18.9369|19.5316|19.9447|19.2687|19.9823|20.2515|20.1388|19.2874|19.9761|19.0057|19.9635|19.8195|19.2374|18.6489|18.073|18.8117|20.6083|19.4878|19.2687|19.3813|19.3751|19.7194|19.951|20.6897|20.6584|20.9464|21.8729|21.8165|21.973|||22.3486|22.3549|22.1608|23.0623|23.8636|23.9137|24.1954|24.5272|24.2204|23.7446|22.9621|23.7509|23.056|22.1608||22.6241|23.0373|24.4145|24.7901|24.5647|24.6586|25.5476|24.5647|25.0405|24.1578|25.3159|23.9888|24.3018|25.4787|26.1047|||26.8559|27.0876|26.7933|||26.5993|26.9811|27.0124|27.532|28.0954|28.5336|28.2332|28.3333|27.5758|27.1063|26.8559|26.6368|26.6118|26.931|27.2315|26.2237|26.3363|25.6352|26.7683|25.2533|24.9716|24.2893|24.3143|24.452|24.765|24.6899|25.4286|25.2408|24.8214|23.5694|24.3143|24.5272|24.4082|23.9074|23.7446|23.0686|21.779||21.973|22.7806|23.3064|24.5647|24.2329|24.6962|25.222|25.6039|24.6649|23.3503|23.3127|23.7885|23.369|23.4567||23.6069|22.9246|22.5552|22.5114|22.1358|22.2735|23.1499|22.0607|21.6851|21.8979|22.8995|23.1124|22.7806|23.4129|23.4316|23.6695|24.6336|25.0968|25.6978|25.6602|24.571|25.0154|25.6289|24.8464||24.8527|24.8902|25.5413|24.9466|24.3143|25.1657|24.3081|24.5522|24.6899|24.9028|25.3285|25.1031|24.4959|24.4207|23.1124|24.1265|22.6867|23.4755|24.6023|24.765|25.2471|25.51|24.9779|24.3832|25.5476|25.7729|25.5476|25.1031|24.5209|24.7337|24.6899|24.7212|25.5413|25.0029|25.2471|24.9466|25.3347|25.0154|25.6102|25.3347|26.5367|26.3614|26.3426|25.8543|26.5241|26.8684|26.4365|26.5241|24.9779|24.9904|23.4629|24.4959|24.2079|24.6837|23.8886|24.3143|24.4082|24.4145|24.0451|23.4755|23.1625||24.0702|24.1453|25.1344|24.1829|24.7275|24.9591|23.0748|21.0778|20.4143|20.7586|21.5661|20.3016|20.7523|19.3563|19.5316|17.4532|17.0839|17.5221|16.2388|16.0259|15.6503|15.5877|15.7442|16.4641|16.0322
06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|23.03|23.17||23.52|23.77|23.85|23.77|23.84|23.86|23.66|23.14|23.43|23.69|23.61|22.72||22.53|22.45|22.46|21.87|22.06|22.02|21.78|22.32|22.12|22.2|21.88|22.14|22.05|22.23|21.56|21.79|21.53|21.34|21.43|22.07|22.35|22.1|22.04|22.29|23.07|23.19|23.19|23.29|22.97|23.83|23.74|24.26|||24.35|24.16|23.65|23.83|24.05|24.22|24.04|24.37|24.68|23.46|22.58|23.13|22.83|22.98||22.94|23.16|23.41|23.68|24|24.11|23.94|23.81|23.87|23.05|23.56|22.25|22.1|22.64|23.01|||23.03|23.27|23.12|||22.64|22.78|22.73|22.8|23.29|23.54|22.99|23.39|23.09|22.99|22.75|22.89|23.1|23.33|23.21|22.35|22|22.64|22.96|22.93|23.04|23.01|23.23|23.24|23.29|23.04|23.4|23.48|23.37|22.58|22.97|23.43|23.98|24.19|24.72|23.16|22.99||23.31|23.38|22.37|23.84|23.64|23.83|24.08|23.95|23.95|23.7|23.67|23.93|24.2|23.91||23.62|23.95|23.39|23.74|23.19|22.43|22.68|22.57|22.69|22.38|23.28|23.73|23.77|24.67|24.91|24.99|25.16|25.31|24.86|24.72|23.67|24.39|24.47|24.25||24.28|23.61|24.07|22.58|22.24|22.01|21.54|21.41|21.69|21.31|21.29|21.03|21.09|21.3|20.76|21.1|21.32|21.44|22.12|22.14|22.19|22.07|22.33|22.24|22.53|21.83|21.84|21.21|20.91|20.71|20.82|20.7|21.26|21.52|21.74|22.07|22|22.47|21.84|21.84|21.68|21.9|22.39|21.94|21.29|21.13|21.01|21.24|20.96|20.97|20.76|21.25|20.93|21.43|21.14|21.4|22.16|22.32|21.31|21.12|21.23||21.63|21.81|22.21|21.98|21.48|22.03|21.83|20.45|19.9|19.48|19.9|19.69|19.6|18.95|18.82|17.79|17.01|17.64|17.17|17.75|16.71|17.04|16.93|17.61|17.88
06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP|6.7288|6.7154||6.5106|6.5729|6.5952|6.5328|6.5017|6.3681|6.2167|6.181|6.1053|6.0697|5.9539|5.847||5.7624|5.9717|5.8292|5.7713|5.6734|5.4329|5.3438|5.3127|5.513|5.6645|5.709|5.8025|5.7179|5.6155|5.4329|5.4952|5.3846|5.4244|5.3714|5.5218|5.3669|5.3227|5.3315|5.2696|5.1236|5.1855|5.4023|5.1767|4.9554|4.9908|4.8979|4.9466|||4.8448|4.8537|4.7652|4.8979|4.8271|4.8758|4.6988|4.7873|4.6546|4.7209|4.6811|4.8581|4.7519|4.8316||5.128|5.0572|5.0484|5.128|5.2607|5.2209|5.5129|5.3625|5.5041|5.6014|5.6988|5.7961|5.5528|5.336|5.2209|||4.982|4.9997|4.9068|||4.8979|4.8227|4.8935|4.9944|4.8672|4.7838|4.7531|4.5907|4.6038|4.6082|4.5336|4.6258|4.7048|4.6258|4.5161|4.7136|4.7487|4.5029|4.538|4.5863|4.5029|4.5205|4.3888|4.2835|4.2352|4.2132|4.2703|4.222|4.165|4.1255|4.2132|4.1694|4.3537|4.4107|4.3977|4.3628|4.5328||4.2713|4.3889|4.3018|4.5807|4.4761|4.5284|4.5197|4.4979|4.463|4.4238|4.4412|4.4107|4.3061|4.3018||4.28|4.3279|4.3715|4.2364|4.2974|4.0316|4.0795|4.0969|3.9487|4.001|4.0228|4.0446|4.049|4.0621|4.0533|4.1144|4.1928|4.1144|4.1928|3.9836|3.9444|3.927|4.0839|3.8921||3.9531|3.8441|3.9226|3.9836|3.8311|3.8964|3.8311|3.8746|3.9052|3.9313|3.94|4.0446|3.9923|3.9008|3.6437|3.6219|3.6001|3.6262|3.6219|3.6785|3.5303|3.6262|3.7177|3.5216|3.5173|3.5042|3.539|3.5826|3.5608|3.5957|3.4388|3.3429|3.4737|3.2993|3.3473|3.3124|3.2906|3.3386|3.3255|3.2296|3.1904|3.1947|3.2122|3.1642|3.2078|3.1686|3.1511|3.0814|3.186|3.0988|3.0378|3.1163|3.1337|3.1206|3.0465|3.0771|3.0596|2.9855|3.003|2.7981|2.8373||2.9507|3.064|3.1511|3.0814|3.0683|3.0291|2.8243|2.7066|2.6892|2.7022|2.6499|2.371|2.4494|2.3187|2.3884|2.3623|2.3666|2.3623|2.1574|2.2882|2.2533|2.371|2.4582|2.541|2.4146
06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|19.49|19.36||18.76|18.9|18.91|18.97|18.83|18.57|18.15|18.09|17.91|17.86|17.52|17.12||17.08|17.57|17.13|16.86|16.63|15.8|15.57|15.44|16.15|16.65|16.64|16.93|16.73|16.57|15.99|16.2|15.61|15.82|15.6|15.99|15.57|15.59|15.64|15.44|14.97|15.12|15.71|14.89|14.34|14.41|14.12|14.16|||13.95|13.95|13.64|13.98|13.89|14.01|13.42|13.62|13.29|13.45|13.46|14.06|13.66|13.92||14.68|14.48|14.55|14.86|15.31|15.09|16.04|15.4|15.93|16.38|16.84|17.1|16.2|15.44|15.07|||14.15|14.18|14.02|||14.03|13.92|14.02|14.27|14.02|13.67|13.68|13.11|13.2|13.22|13.01|13.26|13.37|13.18|12.92|13.47|13.68|12.99|13.08|13.2|12.95|13|12.67|12.3|12.21|12.05|12.29|12.06|12.03|11.89|12.03|11.97|12.64|12.87|12.78|12.74|13.25||12.47|12.86|12.7|13.5|13.18|13.31|13.25|13.18|13.15|13.01|13.05|12.96|12.64|12.56||12.46|12.72|12.81|12.4|12.46|11.78|11.86|11.89|11.55|11.74|11.72|11.82|11.8|11.84|11.77|11.98|12.26|12.11|12.26|11.59|11.38|11.35|11.74|11.26||11.39|11.08|11.31|11.43|10.91|11.2|11|11.17|11.18|11.19|11.25|11.59|11.44|11.14|10.3|10.28|10.21|10.35|10.38|10.44|10.07|10.32|10.59|9.99|10|9.98|10.14|10.28|10.14|10.2|9.8|9.37|9.57|9.23|9.32|9.32|9.28|9.46|9.49|9.3|9.2|9.18|9.12|9.01|9.23|8.98|9.02|8.85|9.15|8.97|8.68|8.95|9|8.87|8.7|8.83|8.75|8.41|8.46|7.75|7.93||8.2|8.55|8.86|8.67|8.78|8.77|8.21|7.73|7.68|7.73|7.58|6.83|7.07|6.63|6.89|6.81|6.75|6.76|6.24|6.71|6.65|6.93|7.15|7.43|7.12
06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|24.02|23.07||22.22|23.13|22.76|22.96|22.89|23.18|23.22|23.34|23.29|22.38|22.53|22.6||21.68|21.51|22.33|20.57|20.66|21.01|20.8|20.3|20.71|21.49|21.36|23.1|22.54|24.07|22.78|23.03|21.49|19.55|19.58|20.45|19.47|20.5|20.74|21.37|21.63|22.51|23.61|22.83|22.58|23.79|23.57|24.23|||24.14|24.11|24.26|25|25.76|25.09|25.23|25|25.37|24.82|23.95|24.61|23.04|22.21||22.95|22.76|23.23|23.24|23.79|23.55|24.2|23.16|24.28|23.36|23.51|23.4|23.23|23.95|23.96|||24.94|24.48|24.25|||24.54|23.3|23.95|25.15|26.21|26.68|27.01|26.48|27.05|27.31|27.31|27.69|27.94|27.05|27.36|25.15|23.87|23.52|22.96|23.24|23.56|23.47|22.71|22.12|23.02|21.94|21.28|21.22|19.56|19.06|20.26|20.78|21.05|17.55|17.44|15.87|15.62||15.69|16.61|16.92|18.6|18.96|19.67|19.6|19.41|19.72|19.91|19.05|19.53|19.62|19.16||19.11|18.51|18.3|18.95|17.66|17.39|17.9|17.08|16.47|17.47|17.84|17.94|17.86|18.18|18.4|20.1|21.11|21.57|20.86|21.2|19.76|20.25|19.84|20.39||19.98|19.27|18.86|18.82|17.89|18.98|18.3|17.55|18.09|18.34|17.71|17.7|17.75|18.14|17.55|18.68|18.23|18.75|19.5|17.98|17.97|18.6|17.63|17.65|17.63|17.91|18.55|18.45|19.08|18.52|18.84|19.1|20|20.66|20.62|20.8|21.03|21.95|20.52|20.17|20.9|19.71|19.84|20.15|20.17|19.56|18.87|19.02|18.55|18.8|18.33|19.15|18.24|19.9|17.95|18.38|18.66|18.89|19.16|19.51|18.54||20.24|22.4|23.99|18.7|17.04|17.59|15.11|13.06|12.03|12.24|12.37|12.29|12.6|12.23|12.5|12.68|11.65|12.43|10.86|10.43|10.07|10|10.54|11|10.75
06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|220.36|222.31||228.59|225.6|229.49|226.05|226.05|227.24|221.56|222.45|222.6|227.69|219.16|220.96||221.86|222.6|224.4|223.8|227.39|231.13|221.11|228.29|224.85|228.59|226.79|232.48|238.16|231.58|228.89|231.88|227.24|226.64|224.55|233.97|232.63|241.6|245.34|244.15|231.88|237.41|240.86|243.85|251.18|257.91|253.12|257.31|||257.31|263.59|257.91|264.79|270.33|267.04|266.59|264.64|265.69|261.95|256.86|266.89|257.91|267.78||260|263.59|259.85|259.85|268.23|258.81|257.31|254.32|265.09|272.27|251.03|213.25|210.71|218.78|224.6|||227.89|231.77|226.39|||224.45|227.14|224.75|226.99|231.47|230.43|226.69|226.1|226.54|227.89|225.5|228.63|224.45|228.93|226.39|220.72|215.34|215.34|214.3|212.8|216.84|214.81|215.34|212.95|213.16|213.1|215.76|218.09|218.9|208.62|204.59|204.02|208.53|213.55|208|205.31|195.12||192.26|199.27|192.94|198.32|196.23|190.34|195.27|192.7|194.23|192.32|193.18|198.5|201.22|196.94||192.82|194.23|187.42|185.89|189.27|184.58|188.16|185.6|180.94|180.64|187.84|187.27|187.09|187.75|187.9|187.39|191.33|197.84|197.27|197.18|189.78|195.19|203.5|200.67||197.9|199.36|202.07|205.59|192.89|192.15|187.02|186.04|186.25|185.23|186.57|185.14|184.7|187.53|186.1|191.07|186.57|182.7|186.93|191.91|195.25|197.42|194.5|191.19|194.32|194.11|197.27|195.19|194.23|192.56|195.75|191.64|193.99|195.19|196.02|190.15|181.39|180.67|178.47|175.7|180.2|178.59|180.94|178.65|181.78|181.51|180.97|187.71|185.26|188.03|182.73|184.99|180.91|185.95|180.82|187.17|179.69|181.24|179.84|180.38|177.93||180.85|179.06|181.98|177.45|174.8|172.98|162.59|162.41|163.48|163.93|163.9|163.33|161.63|155.55|156.18|151.68|150.16|147.63|139.76|141.28|145.78|151.71|146.97|150.78|158.71
06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|30.3559|29.8795||29.6073|29.9476|30.1177|29.7179|29.2074|29.8625|29.0883|28.4417|28.799|27.8887|27.7611|28.1779||27.0549|27.2506|27.6419|27.3952|27.2601|27.3275|26.7124|27.5298|27.85|27.6983|26.645|27.2433|26.5691|26.8303|26.5186|26.7882|26.2573|26.1899|25.718|26.7208|26.4933|26.3163|26.9905|26.5017|27.6224|28.0943|28.4735|28.4483|28.364|29.0044|28.6421|28.5915|||28.4988|28.5072|27.6056|27.6477|27.8247|27.8078|27.9848|27.8247|28.0185|27.8584|27.2095|28.819|28.1112|28.8527||29.1982|29.2656|29.4847|29.8386|29.2151|29.3246|29.2404|29.4847|29.3836|28.7348|29.7544|28.1702|28.1786|28.8443|27.9174|||28.8612|29.2404|29.1621|||28.1176|27.9087|27.8252|28.3182|28.995|28.9031|28.2346|26.7389|27.1567|26.8642|26.9311|27.2737|26.2626|26.2793|25.9702|26.3545|26.2376|26.8308|26.5049|26.6052|26.4214|26.2459|25.402|26.1373|26.037|26.0036|26.5467|24.6917|24.7836|24.1653|24.9842|25.9618|26.5718|26.3378|24.8421|23.5971|22.9203||23.313|24.0817|24.065|25.4855|25.9702|25.7672|25.9162|25.4692|25.4527|25.2209|25.1961|25.3037|25.6099|25.2954||25.5768|25.8251|25.8665|26.0652|25.7341|25.0802|25.0802|24.6829|24.2111|24.2856|25.3616|25.4692|24.6084|25.5934|25.1298|25.014|25.9079|25.5437|26.1893|25.8582|25.3699|26.3135|26.1728|26.148||26.7108|27.0005|27.5303|26.6198|26.1976|27.8448|26.8764|26.9012|27.5385|26.7274|27.0502|26.3549|26.2804|27.2157|26.8681|27.7289|27.3895|28.0186|27.8117|28.1511|28.507|29.0202|29.194|30.0466|29.8727|29.8976|30.0134|29.9638|29.9472|30.0052|28.3497|27.9276|27.8034|27.9358|28.3497|27.8945|26.8598|26.2969|26.239|26.5701|26.7439|26.7605|26.9343|26.7853|27.0005|26.8184|26.6529|27.4392|27.5634|27.82|27.6929|28.8663|28.2263|28.776|28.6119|28.2016|28.1688|27.6765|26.3965|27.0611|27.3975||28.1934|28.7186|28.3904|28.3083|28.4068|28.0457|27.9801|27.0119|26.4375|25.6416|25.4365|25.0262|23.3851|23.3031|23.4262|22.7615|23.1964|24.0908|23.2949|23.4672|23.1964|22.901|23.0651|23.0569|23.0405
06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|37.32|36.75||37.73|37.91|37.72|37.71|36.82|38.03|36.61|36.92|35.99|36.24|36.94|37.3||37.08|37.4|37.84|36.13|36.45|36.76|36.01|36.03|35.81|36.21|34.49|35.45|34.82|35.69|34.82|34.27|32.16|31.37|31.11|32.89|31.47|30.54|30.99|30.63|31.55|32.65|32.79|32.93|32.88|34|33.96|34.36|||35|34.48|34.43|34.96|35.5|35.19|35.63|36.39|34.98|34.72|34.31|35.47|33.15|33.19||32.65|33.1|34.01|34.6|34.57|34.14|34.72|33.64|34.13|33.7|35.23|33.5|33.87|35.34|35.46|||37.15|36.86|37.58|||36.96|36.49|37.07|38.27|38.93|39.42|39.55|39.66|39.2|40.1|39.21|38.4|38.62|38.3|39.27|38.52|38.07|36.16|36.98|36.29|36.91|36.3|34.25|33.7|34.6|34.66|36.22|35.51|35.15|35.56|37.13|37.69|38.17|33.98|32.33|30.82|29.48||29.99|30.34|30|31.7|32.29|33.45|33.7|34.16|33.06|32.4|32.14|32.53|32.09|32.08||32.4|32.55|32.32|32.09|31.4|31.25|32.12|30.75|30.34|30.91|31.69|32.43|32.58|33.45|33.85|35.45|36.39|36.82|36.07|35.99|34.11|34.73|35.3|36.1||34.53|34.17|34.82|34.8|32.96|33.63|33.49|33.47|33.81|34.15|34.14|34.39|33.44|33.72|33.22|34.77|33.97|35.73|36.7|36.08|35.85|36.65|34.98|32.46|32.8|33.55|34.3|34.58|34.58|33.77|33.68|34.24|35.25|36.76|36.2|35.63|35.36|35.7|35.3|35.38|36.54|36.07|35.5|35.42|36.1|34.46|33.67|34.21|33.35|33.82|33.09|34.5445|34.8229|35.6181|35.986|35.7871|35.3696|35.8766|34.3159|34.8626|35.5684||36.9602|38.5706|36.7812|37.1689|36.6222|37.1192|34.962|34.8428|32.3973|32.7353|34.972|33.4709|34.6837|32.5166|33.2423|31.5821|30.6875|30.0711|28.2818|28.8782|28.1525|27.1286|27.5561|28.5502|27.4964
06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|191.4|190.8||187.5|189.3|185.1|187.5|193.2|187.5|185.1|185.1|184.5|186.6|182.4|182.1||181.5|183.9|184.8|182.4|183.6|183|181.5|193.5|182.7|185.4|185.1|184.8|181.8|180.9|185.7|183|182.4|174.6|175.5|184.8|179.1|176.7|178.8|174.9|180|182.4|188.7|188.4|183|191.7|199.5|203.1|||199.2|196.5|197.4|199.5|201.6|207.3|213.6|218.7|217.2|219.9|216|230.1|195.3|195.9||207.6|228|229.8|228|229.5|231.3|235.8|234|233.4|228.6|240|232.5|232.5|232.8|236.7|||245.4|246.3|243.3|||217.2|215.7|214.5|221.7|220.2|224.1|217.5|220.5|218.4|221.4|217.8|225.9|220.8|206.7|207.3|202.8|200.4|198.9|204.6|212.1|208.5|211.8|215.1|209.1|200.4|202.8|205.2|199.2|201.3|186.9|192.3|196.2|199.5|196.5|187.2|186.9|192||184.2|183.3|182.7|201.9|208.5|205.5|207.6|204.9|213|212.7|203.7|210|214.8|214.2||215.4|232.2|193.2|215.1|259.5|242.7|243|224.7|219.3|216.9|215.1|212.4|189|172.5|162.3|168.6|177.3|177.6|177.6|183.6|181.2|189|195.3|201.6||208.5|205.2|210.3|209.1|213.9|225|228.6|230.7|238.2|237.9|246.3|219.3|215.7|226.5|224.1|232.21|229.52|234.01|242.38|228.63|232.21|234.31|225.04|227.13|230.12|238.19|241.18|244.47|245.06|244.17|249.25|234.6|244.17|254.63|266.58|268.97|267.48|273.16|277.94|268.45|254.09|256.85|257.4|262.65|262.65|267.34|247.46|281.98|303.8|344.12|327.55|310.7|305.46|317.61|334.18|286.95|280.32|278.39|281.98|285.85|317.33||357.93|365.11|324.51|296.89|288.61|296.89|237.52|229.51|229.23|224.53|212.66|204.1|215.42|198.02|194.71|210.17|194.71|202.99|185.04|194.43|204.65|222.05|212.66|249.67|235.03
06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|5.3368|5.2851||5.2851|5.2748|5.3265|5.3058|5.3058|5.2696|5.2799|5.192|5.2179|5.2334|5.2386|5.2903||5.223|5.3368|5.4144|5.3368|5.3575|5.2959|5.1875|5.2959|5.4301|5.3888|5.4043|5.3527|5.203|5.2804|5.2649|5.3062|5.3217|5.1795|5.1332|5.3445|5.262|5.1486|5.1022|4.9579|5.1177|5.1846|5.3594|5.4109|5.0303|5.272|5.3234|5.4212|||5.452|5.4726|5.4623|5.4983|5.452|5.5343|5.5652|5.5652|5.56|5.5497|5.4572|5.6423|5.4417|5.4623||5.5853|5.6675|5.7855|5.8779|5.9704|5.9601|6.2014|6.0679|6.1295|6.0833|6.227|6.2424|6.0114|5.8831|5.9293|||6.0217|6.0936|6.0576|||5.9909|5.8523|5.842|5.9344|5.9909|5.9858|5.9036|5.7907|5.8574|5.8514|5.7344|5.7039|5.7293|5.7039|5.6937|5.6123|5.6174|5.3731|5.5204|5.4392|5.4798|5.556|5.4392|5.3985|5.4442|5.4341|5.5407|5.5255|5.4087|5.3173|5.3833|5.4696|5.297|4.9922|4.9669|4.7688|4.6621||4.6164|4.6875|4.6621|4.8907|5.0329|4.9973|5.0278|4.845|4.8247|4.6825|4.6063|4.6977|4.718|4.7332||4.7536|4.7383|4.5199|4.5606|4.5504|4.5301|4.5199|4.4692|4.4793|4.5555|4.5809|4.586|4.4692|4.5606|4.5606|4.5656|4.6977|4.7028|4.7028|4.7637|4.7078|4.8043|4.9161|4.8958||4.9618|4.9719|4.8704|4.9364|4.7789|4.9563|4.9107|4.8702|4.9411|4.9817|4.931|4.9006|4.931|4.9665|4.8702|5.0219|4.9865|5.1129|5.1584|5.2394|5.1635|5.2191|5.1584|5.1635|5.4113|5.3961|5.5175|5.6288|5.5023|5.5731|5.2849|5.2444|5.3203|5.3203|5.2697|5.1938|5.1331|5.1938|5.1382|5.0775|5.1736|5.1584|5.1433|5.0522|5.2394|5.0421|5.032|4.9511|4.8499|5.0017|4.8853|5.0371|4.941|5.0876|5.1331|5.2646|5.1837|5.0219|4.9359|4.8348|4.9511||5.0725|5.2394|5.2596|5.0775|5.0168|4.9612|4.8247|4.587|4.4706|4.5413|4.5968|4.5009|4.6624|4.4706|4.3849|4.1628|4.1578|4.3092|4.1073|4.2991|4.1477|4.1275|4.2486|4.2839|4.183
06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|14.9084|14.838||14.8326|14.9084|15.1358|14.968|14.968|14.7784|14.7838|14.4264|14.4481|14.5618|14.6918|14.8651||14.6755|15.1385|15.4362|15.1873|15.1927|14.9379|14.6786|14.9379|15.3269|15.2405|15.2081|15.1216|14.5544|14.8569|14.684|14.7813|14.7597|14.6516|14.4517|14.9271|14.3923|13.9547|13.9223|13.382|13.7953|14.0021|14.4155|14.6303|13.7498|14.8289|14.9846|15.092|||14.9041|14.8665|14.8665|14.9739|14.7967|15.0759|15.1403|15.2048|15.2799|15.6128|15.2074|15.7709|15.1484|15.1591||15.6796|16.0224|16.242|16.5152|16.7134|16.7991|17.458|16.9545|17.2384|17.1848|17.5813|17.5866|16.9009|16.4456|16.5527|||16.9358|17.1874|17.2249|||17.1017|16.7323|16.652|16.9518|16.9786|17|16.6841|16.5342|16.7591|16.8587|16.319|16.2228|16.2656|16.1694|16.0091|16.0198|15.8969|15.253|15.4666|15.3491|15.6802|15.8671|15.4345|15.2476|15.3865|15.3651|15.7496|15.739|15.2049|14.9218|15.2957|15.4239|14.7563|13.6508|13.6668|13.3517|12.839||12.5319|12.7561|12.692|13.2844|13.6741|13.578|13.7541|13.0816|12.9642|12.4678|12.3344|12.5372|12.6493|12.6867||12.8094|12.8468|12.1156|12.2063|12.185|12.0569|12.0195|12.0008|11.9475|12.2142|12.2195|12.2835|11.9902|12.3209|12.2142|12.3209|12.6355|12.6195|12.6569|12.8276|12.6035|12.7529|13.0302|13.0142||13.3129|13.2702|12.9556|12.9822|12.5529|13.0219|12.8887|12.6808|12.9526|13.0486|12.8354|12.8567|12.8567|12.9207|12.8392|13.153|13.0306|13.4136|13.5678|13.7274|13.5519|13.8444|13.6529|13.6635|14.5092|14.2938|14.7828|15.038|14.6925|14.7775|14.0705|14.0865|14.3895|14.7244|14.5117|14.4692|14.3416|14.5862|14.4852|14.246|14.4586|14.3257|14.3204|14.0174|14.7403|14.0865|14.1131|13.8739|13.5204|14.0676|13.6585|13.8923|13.7276|14.2694|14.4607|14.9229|14.636|14.0835|13.9082|13.5204|13.8444||14.126|14.7688|15.0663|14.4819|14.1685|13.7701|13.4141|12.5694|12.2321|12.3754|12.5984|12.2162|12.7205|12.1896|12.1259|11.4676|11.5154|12.0357|11.4835|11.9719|11.4676|11.4729|11.8817|11.8498|11.3826
06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|31.0596|31.3525||31.104|30.7579|29.6487|30.6248|29.551|28.6991|28.6192|27.8206|28.069|27.6697|27.2881|26.9154||27.0219|26.871|26.4451|26.1345|25.4778|24.8211|24.4218|24.4484|24.3419|24.6702|23.6852|24.0668|23.6497|23.6497|23.348|23.4988|23.8272|24.5371|24.1378|24.5371|24.6791|23.9603|23.9958|23.8094|22.9131|23.0551|23.3125|22.7357|22.6647|23.5343|24.0224|24.5282|||23.8094|23.4988|22.5848|22.7712|22.7179|22.3186|22.2742|22.0346|21.7595|21.5022|21.4578|21.5643|21.2182|21.4223||21.7506|21.7151|21.9636|21.7151|21.5199|21.6708|21.795|22.0612|21.8571|21.5199|21.653|21.1472|20.952|21.0762|20.7745|||20.9963|21.3069|21.1649|||21.1028|21.3513|20.6147|21.0052|20.8721|20.8987|20.242|19.7717|19.8516|19.7717|20.0557|20.4106|20.2775|20.3929|20.6414|20.8366|20.8455|20.5437|20.4727|20.3308|20.1267|20.0379|19.8161|19.5143|19.3812|19.1949|18.8133|18.76|18.7955|18.6269|18.7157|18.5825|17.9702|17.846|17.7395|17.2869|16.9586||17.2603|17.4378|17.7306|18.1211|18.7157|18.902|19.5498|19.6031|19.8427|19.6474|20.5881|19.8782|19.0618|17.4555||17.1272|17.8549|17.7129|17.846|18.1566|17.8194|18.201|18.3429|18.0678|18.2986|19.1682|19.2215|19.186|19.9669|20.4018|20.6502|20.668|20.7123|21.3868|20.597|19.9935|19.9935|19.5232|19.3901||19.4078|19.5321|20.0202|19.7894|19.9137|20.3041|20.4994|20.7212|21.1028|21.7595|21.6353|21.6796|21.8394|21.1738|21.2004|20.6769|19.6563|19.8516|19.3546|19.4788|19.2304|19.5676|19.3546|19.4877|19.9669|19.115|19.4966|19.6741|19.7451|19.5055|19.5853|19.8427|19.5765|19.7628|20.1089|19.7806|19.0085|21.44|21.3|21.52|22.11|21.52|21.89|22.21|21.6|21.24|20.62|20.22|20.47|20.41|20.5|21.01|21.13|20.84|20.95|21.64|21.73|21.66|20.86|20.8|21.27||21.38|21.35|21.19|20.28|20.78|19.94|21.11|21.25|21.26|21.29|21.06|20.01|20.11|19.99|19.74|20.37|20.62|21.09|22.58|23.66|24.44|22.98|22.42|22.7|23.61
06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|6.5646|6.5269||6.64|6.64|6.6211|6.5269|6.5081|6.4704|6.4422|6.4704|6.4045|6.4233|6.5175|6.3951||6.2346|6.3533|6.5176|6.1433|6.1525|6.3442|6.189|6.3898|6.4993|6.4263|6.262|6.5724|6.1068|6.4263|6.2164|6.1707|5.8969|5.6778|5.8421|6.2711|6.2803|6.0155|6.0794|5.9608|5.9151|6.0977|6.2072|6.2894|6.2894|6.5724|6.7732|6.5267|||6.5724|6.5997|6.4628|6.7093|6.9192|6.9284|6.9649|7.1931|6.9466|6.691|6.5906|6.691|6.4719|6.4263||6.4446|6.5358|6.7093|6.7002|6.7641|6.828|6.691|6.545|6.6454|6.4993|6.7549|6.408|6.4719|6.7184|6.7914|||7.1292|6.9831|6.9831|||6.8462|6.8188|7.0196|7.1657|7.3117|7.3848|7.4304|7.4578|7.3939|7.3939|7.4122|7.4943|7.4761|7.5947|7.6404|7.3391|6.8006|6.7002|7.0288|6.828|6.974|6.8918|6.6271|6.7184|6.7093|6.7823|6.8736|6.8645|6.9284|6.6728|6.8736|6.8188|6.9557|6.8645|6.5906|6.2529|5.7873||5.8695|6.1525|6.1342|6.5632|6.7002|6.9466|7.0288|7.1109|7.0927|6.9375|6.974|7.1018|7.1201|7.1931||7.2661|7.0288|6.794|6.5769|6.5498|6.5588|6.7579|6.3327|6.1517|6.3869|6.5588|6.4412|6.3689|6.6041|6.4684|6.7398|6.9297|6.8664|6.785|6.9207|6.5407|6.2965|6.5136|6.6222||6.4322|6.2603|6.4503|6.6131|6.4322|6.8031|6.6764|6.6583|7.1197|7.165|7.4454|7.7439|7.3278|7.6727|7.0094|7.5831|7.4396|7.2873|7.6727|7.5293|7.7444|7.7444|7.8788|7.7803|7.9595|8.2643|8.5601|8.5242|8.2912|8.2732|8.2195|8.2912|8.5063|8.6138|9.0889|8.8738|9.0262|9.4206|8.7393|8.4704|8.4615|9.44|9.54|9.77|9.42|9.1|7.84|7.89|7.1|7.25|6.8|7|7.05|6.97|6.87|6.9|6.34|6.35|5.93|5.94|5.95||5.95|6.33|6.27|6.05|5.99|5.68|5.45|5.15|4.78|4.64|4.76|4.36|4.32|4.16|4.28|4.07|3.88|3.95|3.63|3.68|3.47|3.5|3.56|3.73|3.83
06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|19.297|19.4564||19.9809|19.8149|19.556|19.9544|19.722|19.8946|19.888|19.5493|19.3767|19.1443|18.9915|18.6462||18.6263|18.3474|18.8056|19.0114|18.9915|18.965|19.1044|18.9384|18.8986|18.7591|19.0579|19.629|19.6622|18.8388|19.3103|19.2107|19.4431|20.2598|19.629|20.386|19.9345|19.9809|19.8614|20.4258|19.5692|19.7751|20.7047|20.3727|20.2997|19.6688|19.1907|18.9118|||18.6661|18.7658|18.6462|18.5001|18.6993|18.8986|18.5997|18.7857|18.6861|19.0579|18.6595|18.6728|18.7259|19.4564||19.0778|19.3501|19.3302|19.3435|19.3235|19.0778|18.9915|19.0778|19.6489|19.4364|19.4431|18.6794|17.358|17.1853|17.2252|||17.5771|16.9861|16.9064|||16.7803|17.1123|16.5346|16.9264|16.6807|16.4947|16.2623|15.8705|15.8705|15.8174|15.7709|15.8772|15.8772|16.0432|15.9701|16.5014|16.9396|16.6541|16.4881|15.9037|15.4721|15.5186|15.5717|15.5518|15.5053|15.751|15.7311|16.0166|16.2291|15.5385|15.3991|15.4721|15.6315|15.7776|15.9104|15.9901|16.0697||15.7643|15.8241|15.751|16.3553|16.767|16.8467|16.7537|16.6939|16.8533|16.7139|17.1389|16.4815|16.2358|16.3752||16.0565|16.5279|16.2291|15.9569|16.1162|15.8573|16.1494|15.8041|15.9834|15.8108|16.3022|16.2225|16.1096|16.1561|16.4549|16.7271|16.8732|16.6475|16.933|16.435|16.0697|16.3486|16.4947|16.2225||16.5678|16.7338|16.86|17.3248|17.0658|17.3779|17.3181|17.3845|17.3513|17.6502|17.3381|17.3845|17.1123|17.1787|17.0525|16.7006|16.767|16.2822|15.9037|15.5252|15.3194|15.4389|15.1999|13.8452|13.8585|13.7191|14.1374|13.978|14.0378|14.237|14.2436|14.1839|14.0444|13.9382|14.1241|13.905|13.7323|13.9183|13.5464|13.2941|13.5796|13.7058|13.9448|13.6726|13.7058|13.8585|13.7589|13.8386|13.4999|13.4468|13.6194|13.5198|13.5995|13.2609|13.5198|13.6194|13.3339|12.982|12.6898|12.8027|12.7761||13.0749|13.0683|13.0152|12.6832|13.0882|12.9355|13.0882|13.0484|13.0882|12.9421|13.0218|12.5171|12.5304|12.7496|12.6632|13.1812|13.3073|13.2808|14.4296|14.8745|15.4389|14.3432|14.3831|14.2702|13.6858
06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|59.3285|58.5304||59.4055|60.0401|61.7132|61.1555|61.2036|60.7709|60.5593|60.5689|61.1555|60.0016|59.9632|59.1651||57.7323|57.4342|57.5016|55.2565|55.1413|54.5364|52.933|54.2964|55.535|56.9368|55.4486|57.3977|55.6886|56.9752|57.1288|57.1768|54.2868|53.365|52.9234|58.4058|58.4922|56.4759|56.2647|58.0747|56.936|58.7619|59.4294|60.1755|59.9693|63.9058|63.4248|64.7009|||65.6728|65.7317|66.1145|67.263|67.9895|67.6066|68.3232|67.5379|66.2716|62.7769|62.7082|66.0065|63.6898|64.75||66.2716|66.6642|68.2938|67.5379|69.3932|69.4129|72.5738|69.7466|69.7761|68.3429|69.6976|65.2899|62.5413|66.144|66.5366|||67.6852|65.8298|65.4764|||65.3783|63.6898|64.534|65.4863|65.8985|64.75|63.4298|62.0475|62.4494|62.2828|62.6161|64.6651|63.6847|65.7042|66.7532|64.2827|64.1651|65.9003|65.1356|64.1553|64.4592|64.3121|64.0768|64.0082|64.1945|63.2239|64.7043|65.5082|65.6846|64.1651|64.92|65.018|64.8023|66.665|66.5474|64.9984|62.5181||59.4887|61.3318|61.322|63.3023|61.6553|61.3318|62.7435|61.6553|63.2043|60.4691|61.0475|61.1553|60.4789|58.2044||58.9691|58.7828|55.7731|56.1849|56.1261|55.5868|55.9986|55.5574|55.6751|55.5378|57.8417|56.8515|57.8123|50.7242|49.8125|51.6654|51.9105|51.6458|51.783|51.7928|49.5478|50.8151|53.7023|52.5866||49.67|49.6113|49.9636|49.3274|47.2036|48.9359|48.0649|47.3896|48.1236|47.9964|47.9279|48.8772|47.967|48.5444|46.7045|48.5249|47.9768|49.3764|49.7091|49.8266|49.7287|50.5313|49.9244|48.8381|49.2198|49.8364|49.8105|44.9352|44.7557|45.2741|44.5663|45.7427|46.2512|46.7497|46.0718|45.8125|44.4566|44.6061|43.7687|41.974|43.4097|43.2004|44.2871|43.8783|43.1206|42.5723|42.2632|42.2233|40.7876|41.0867|40.1296|41.326|40.8574|41.5491|41.0317|41.6884|41.0019|40.6238|39.9671|40.4944|40.0865||40.8924|42.6833|42.9818|40.6337|39.798|40.8128|38.0568|37.42|38.2857|37.1315|38.9025|36.6937|36.5146|36.0072|36.1067|35.1217|34.8929|33.3408|30.0475|29.1421|27.1721|27.3711|27.9581|29.5002|29.6196
06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP|25.02|24.61||25.49|25.78|26.22|26.17|26.55|26.25|26|26.19|26.33|25.57|25.73|25.4||24.55|24.78|24.56|23.44|23.06|22.81|22.33|23.07|23.44|24.15|23.41|24.2|23.64|24.13|24.38|24.34|23.21|23|22.52|24.81|24.65|23.77|23.89|24.19|23.86|24.47|25.04|25.05|25.22|26.5|26.05|26.19|||26.62|26.65|26.81|27.25|27.48|27.62|28.06|28.06|27.46|26|26.16|27.39|26.28|26.86||27.08|27.3|27.96|28.21|28.53|28.83|30.65|29.66|29.49|28.7|29.24|27.78|27.12|28.5|28.99|||29.31|28.35|28.02|||27.76|26.73|27.05|27.48|27.51|26.84|26.51|26.21|26.24|26.45|26.45|27.32|26.97|27.76|28.16|26.64|26.53|27.24|27.19|27.1|27.2|27.16|26.61|26.85|26.88|26.67|27.34|27.85|27.93|26.82|27.35|27.4|27.37|28.53|28.08|27.39|26.55||25.14|25.91|26.01|26.73|25.89|26.09|26.18|25.98|26.57|25.54|25.84|25.41|24.86|24.2||24.8|24.94|23.92|24.07|24.21|24.1|24.21|23.75|23.84|24|25.01|24.6|24.85|21.19|21.15|21.77|22|21.8|21.71|22.17|21.21|21.98|22.84|22.35||21.59|21.12|20.76|20.7|20.4|20.92|20.7|20.18|20.32|20.21|19.87|20.2|19.94|20.2|19.27|20.35|20.7|20.71|20.55|19.8|20.18|19.67|19.37|18.64|18.87|19.13|19.01|18.28|17.75|18.06|18.03|18.26|19.3|19.61|19.42|19.02|17.91|18.04|17.92|17.75|18.1|17.99|18.08|18|17.75|17.55|17.34|17.5562|16.93|16.91|16.65|17.48|17.04|17.2|17.11|17.3|17.19|16.8|15.99|15.89|15.82||16.19|17.15|17.45|16.83|16.6|16.53|15.11|14.95|14.79|14.52|15.12|13.85|13.9|13.3|13.92|13.97|13.8|13.45|12.43|11.4|10.69|11.02|11.8|11.86|11.86
06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|28.77|27.84||27.44|27.14|26.94|26.75|26.91|27.2|26.17|26.06|27.49|25.76|25.46|24||24.01|22.85|22.71|21.49|23|23.5|24.1|24.74|24.81|24.17|23.86|25.43|25.2|23.7|22.67|24.23|23.55|22.9|23.07|25.79|25.87|26.21|27.73|29.16|28.78|29.81|31.88|31.46|32.86|34.99|30.53|30.05|||29.14|29.29|27.63|30.7|31.99|29.96|28.98|27.7|27.84|26.66|25.55|25.92|24.52|27.78||28.57|29.4|27.35|26.28|27.68|27.07|27.25|25.77|24.52|22.04|19.76|19.68|20.03|20.66|20.16|||20.12|18.98|19.69|||19.23|18.46|18.14|18.54|17.7|17|16.76|16.77|15.9|16.21|15.92|15.9|15.72|15.67|15.75|15.78|16.16|16.5|16.85|16.93|16.61|15.93|15.93|16.3|16.61|16.98|16.78|16.88|17.22|17.04|16.68|16.72|17.96|18.86|19.07|18.46|18.49||17.25|17.61|16.38|17.42|17.51|17.71|17.5|17.44|17.16|17.44|17.36|16.82|17.18|16.37||15.71|15.6|15.52|15.15|15.36|15.59|15.93|14.87|14.05|14.31|14.26|14.42|14.53|14.93|14.58|14.65|14.9|15.22|15.22|15.23|14.57|14.22|14.76|14.85||15.64|15.3|16.57|16.08|15.33|14.93|15.17|16|15.22|14.55|14.3|14.35|14.4|14|13.3|13.25|13.2|12.89|13.42|13.71|13.7|13.62|13.27|12.73|12.48|11.95|11.71|11.37|10.83|10.94|10.98|11.3|11.85|11.6|11.69|11.23|11.18|11.45|11.76|11.86|12.05|11.71|11.4|10.98|11.58|12.04|11.79|11.9|10.78|10.64|10.35|9.83|8.96|9.07|8.48|8.56|8.33|8.16|8.1|7.93|7.58||7.5|7.63|7.47|7.36|7.36|7.36|6.99|6.71|6.54|6.61|6.61|6.33|6.24|6.11|6.14|6.23|6.24|6.19|6.04|5.93|6.01|5.93|5.94|5.99|6.09
06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP|22.8|22.12||22.85|23.35|23.6|23.26|23.31|24.07|22.02|21.91|22.39|22.19|22.7|22.84||22.4|22.36|22.5|21.65|21.6|21.76|21.44|21.99|22.21|22.14|21.7|22.65|22.36|22.19|21.67|22.47|21.97|21|22.27|23.92|24.56|23.91|24.25|24.68|24.91|25.98|26.6|27.23|28.95|24.15|23.82|24.4|||24.61|24.3|23.82|24.27|24.52|24.8|24.81|25.25|25.25|23.93|24.09|24.85|24.4|24.35||24.77|25.29|25.65|24.65|24.37|24.3|23.98|23.6|23.66|23.38|23.84|23.18|23.5|24.93|25.2284|||26.01|25.9309|25.7825|||24.8921|24.615|24.6645|25.2581|25.921|25.3472|25.0009|23.2596|23.3586|24.714|24.0808|25.1691|25.1691|25.0405|23.3981|22.7749|22.7452|22.6858|23.3883|23.4476|23.3981|23.4575|23.4476|23.7741|24.0017|24.1303|23.6158|23.3289|23.7939|23.6752|24.1599|24.8426|25.0009|24.7536|24.991|24.6843|23.5169||22.9826|24.4271|24.4568|25.5747|25.8517|25.6143|25.7429|26.2969|27.1082|27.2071|27.0686|27.5237|26.9598|27.504||26.9103|27.405|27.4347|28.2361|28.1569|28.2855|29.0177|28.0877|28.0679|27.504|28.7307|28.5725|28.5626|28.8297|29.176|29.0869|29.7894|30.5512|30.9271|30.8183|29.176|29.8289|30.5808|30.6402||30.5116|30.5314|32.2133|32.6486|31.9264|32.8563|32.0154|31.778|32.6486|32.4507|32.6684|32.6288|32.4012|33.3213|32.7673|33.8754|34.9241|34.7658|34.3008|33.6181|34.1227|34.1821|33.8259|33.7369|34.0238|33.7369|34.6471|34.4492|34.3503|34.6965|35.1516|35.3792|36.2102|35.2605|34.9538|35.023|34.3503|34.9241|34.281|33.7863|34.7856|34.9933|31.778|31.4119|32.2528|30.6699|30.8677|32.2429|31.8373|31.6592|30.7985|32.055|31.4614|32.3419|32.1539|32.5793|33.0443|32.3518|31.2239|31.4614|30.9667||30.3038|29.9279|29.4827|29.3837|30.0664|29.9081|29.6113|28.988|27.9492|28.4043|28.5922|26.6135|25.4758|25.08|26.5641|26.5542|27.5138|26.6036|26.2277|26.8807|26.9202|25.9408|25.9902|26.6135|26.5146
06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|30.1|30.09||32|33.35|34.58|30.9|30.59|30.61|30.28|30.6|31.29|31.8|32.32|31.97||31.65|31.41|32.39|30.59|30.96|31.61|30.17|30.71|30.64|31.32|30.26|30.63|29.96|30.78|30.59|29.75|28.21|27.15|27.97|29.12|28.95|27.59|27.51|27.36|26.98|27.41|27.47|28.16|28.22|29.2|29.44|29.85|||29.37|28.99|29.27|30.1|30.36|30.19|30.43|30.8|30.19|30.23|30.52|31.82|30.69|30.49||30.19|31.18|31.73|32.31|31.75|31.71|31.93|30.47|30.84|30.51|31.72|29.99|29.28|30.77|31.07|||32.05|32.48|32.36|||32.18|31.77|32.35|33.21|33.43|34.03|33.82|33.1|32.78|32.19|32.73|32.8|33.08|33.65|34.08|33.82|33.01|32.83|34.06|33.79|34.1|33.85|33.49|33.39|34.49|34.62|35.9|34.9|33.56|33.35|34.45|35.65|35.26|30.79|31.27|29.91|27.96||27.52|29.11|29.16|30.05|30.27|30.11|29.97|29.76|30.52|30.75|29.64|29.17|28.77|29.29||28.81|29.33|29.14|29.54|29.47|29.22|29.93|29.14|28.51|28.42|29.26|29.56|29.42|30.77|30.4|30.98|32.6|32.83|32.46|32.99|31.61|32.32|33.82|33.86||33.95|33.51|33.43|33.35|31.88|32.06|31.31|31.53|32.11|30.79|30.78|30.16|29.16|30.3|29.76|30.52|29.8|30.69|31.16|31.28|31.7|31.42|29.88|28.95|29.94|30.16|30.35|30.58|29.44|29.33|30.21|30.12|31.3|31.02|31.35|30.98|30.46|30.49|30.74|31.37|32.57|32.35|31.97|31.34|31.18|30.07|30.41|30.38|30.65|30.21|29.77|29.93|30.1|30.65|31.44|32.15|31.51|31.77|30.57|30.84|31.47||32.14|33.55|33.83|33.66|32.62|32.35|30.84|30.01|28.22|28.57|29.13|27.93|29.56|27.36|29.85|28.03|26.93|26.5|24.47|24.38|23.27|24.22|23.94|24.82|24.39
06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|199.5042|194.1792||198.3107|198.7697|201.2486|203.8193|203.0848|203.8193|198.7697|198.9533|200.6059|185.2736|189.1296|187.477||187.6606|185.8244|184.1718|180.4076|183.4374|186.3753|187.018|197.4844|201.1568|204.6456|204.5538|219.7943|221.7223|217.7745|225.5784|227.69|228.6081|214.7447|212.0822|230.7198|233.5659|230.6279|222.8241|225.3947|221.9978|220.896|226.221|228.2409|222.6404|228.9754|229.8935|234.1167|||237.881|235.4939|232.2805|240.9107|240.1762|237.3301|232.3723|235.4939|232.2805|228.8835|232.0051|240.4517|236.7793|236.412||238.6155|234.0249|233.3823|221.0797|224.4767|219.9779|217.8663|220.5288|222.1814|215.6628|218.8762|212.6331|215.2038|227.3228|231.3624|||229.0672|231.8555|231.5804|||229.0124|230.755|229.2875|224.8852|225.0686|228.9207|225.7106|220.5746|210.8528|214.6131|219.9326|228.8289|218.2817|216.9977|213.696|211.4031|209.8439|214.4297|221.8586|222.4089|220.116|217.3646|214.7965|221.9503|225.9858|225.0686|226.8112|227.9118|230.2047|233.6898|234.607|231.3053|242.5862|250.6571|251.7577|240.2016|229.1958||225.8941|232.5893|225.8941|233.4147|233.5981|237.7253|239.3762|240.4767|238.8259|235.6158|236.6247|233.965|234.6987|238.459||225.0457|210.6464|203.9283|204.7538|206.6798|201.8877|210.7152|204.5245|200.5807|200.5578|207.8033|204.7538|198.2878|205.1894|203.378|199.847|199.7094|204.4557|205.3958|207.0466|200.7871|202.3462|209.1102|201.0622||203.5385|202.9194|214.4068|218.5798|213.7418|216.8601|210.8987|206.7027|201.773|199.6636|200.2826|200.2826|205.6709|205.2123|187.2133|187.4655|184.4618|183.5676|185.7|187.8553|196.3848|196.9809|190.3086|189.1622|189.3227|185.058|190.7576|183.7035|184.1387|181.7339|182.4668|184.1387|193.8724|193.0708|199.2545|187.8031|183.6348|186.658|184.3677|184.3677|183.6348|181.8484|175.6646|171.1299|164.8774|164.9003|160.5488|165.5874|164.0987|161.2587|158.8311|159.6097|159.8617|160.8923|162.381|163.5261|159.6326|153.884|151.1586|150.8151|146.4635||147.9522|142.8678|142.8678|136.1573|138.5392|142.8678|141.5394|145.891|147.3796|149.4409|154.2734|147.6774|138.333|132.0348|133.5005|130.317|134.1647|127.6832|126.2632|127.1106|126.1945|125.5074|125.851|127.2023|130.0651
06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|11.3378|11.5757||11.4595|10.956|10.7125|10.6793|10.4303|9.8825|10.0928|10.0353|9.9204|9.7563|9.6249|9.5866||9.7782|9.6359|9.521|9.6031|9.2091|9.4225|9.3842|9.3021|8.9464|8.733|8.5908|8.6893|8.7221|8.6838|8.4102|8.4868|8.2953|8.7166|8.5579|8.1968|8.0272|8.1038|8.0326|7.8302|7.6058|7.7974|8.0928|7.77|7.5949|7.8575|8.1092|8.3281|||7.9943|8.0272|7.863|7.9779|7.8958|7.8302|7.8138|7.6989|7.4143|7.283|7.2721|7.2666|7.1517|7.0039||7.2173|7.2939|7.4034|7.48|7.5949|7.6441|7.7098|7.7645|7.7755|7.6387|7.666|7.573|7.5511|7.7755|7.8247|||7.9396|8.0545|7.956|||8.0326|8.1694|7.8958|8.0053|7.8904|7.9834|7.7317|7.8083|7.8357|7.8192|7.8357|7.9123|7.9013|7.7809|7.7809|7.9123|7.9068|8.0326|8.1968|8.1694|8.0928|8.164|8.0545|7.8794|7.9068|8.1092|7.9177|8.0108|8.1694|8.2406|8.1859|7.9451|7.7645|7.8357|7.8138|7.6004|7.5238||7.5347|7.7098|7.7919|7.9506|8.1257|8.0162|8.3008|8.3062|8.3719|8.2734|8.5032|8.4759|8.3993|8.1366||7.77|8.0326|7.9615|7.9341|8.2351|8.1749|8.3172|8.3445|8.2077|8.246|8.6127|8.5744|8.5525|8.9136|9.0449|8.9902|9.0504|9.1379|9.3623|9.034|8.8206|9.0832|8.9027|8.9355||9.1489|9.2474|9.5866|9.4115|9.7398|9.6414|9.7782|9.8876|9.7563|9.7453|9.5593|9.5538|9.4225|8.8917|8.7987|8.35|8.0874|8.0545|7.6879|7.7481|7.584|7.6277|7.6934|7.7426|7.9341|7.8849|8.0053|7.9615|8.1804|8.1421|8.1147|8.2953|8.4047|8.3609|8.2625|7.9943|7.3541|7.2885|7.0422|7.1134|7.2666|7.1571|7.283|7.4526|6.9054|6.7577|6.6756|6.7686|6.9|6.8726|6.8671|6.9547|7.0641|6.8398|7.0204|7.2228|7.3705|7.1243|7.179|7.0039|7.0477||6.8945|6.9273|7.0422|6.9383|7.1955|6.9766|7.1243|7.1955|7.1298|7.0532|7.1407|6.7577|6.7303|6.9109|6.8453|7.1462|7.376|7.1736|7.6824|7.8521|7.9396|7.8083|7.5238|7.2502|7.4526
06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|50.53|50.61||50.98|53.94|55.77|54.91|52.67|54.79|55.77|54.36|54.09|50.03|49.49|46.38||42.24|40.95|38.94|37.82|38.32|37.29|37.79|39.76|39.97|39.71|39.77|42.47|43.53|41.22|41.92|40.62|39.56|38.09|38.06|43.88|45.02|47.11|46.31|47.6|46.95|45.1|48.68|44.78|43.95|46.18|46.05|47.83|||47.11|47.58|49.46|52.36|54.21|57.1|56.77|54.02|47.73|46.53|45.95|45.68|42.42|44.12||51.54|54.21|47.08|41.4|42.84|42.95|42.37|42.12|45.78|38.29|33.03|27.07|26.72|29.15|28.4|||24.99|25.34|25.47|||25.39|25.8|25.64|25.47|26.47|26.64|24.47|22.47|20.81|17.9|17.31|17.31|16.93|17.08|16.81|16.73|15.98|16.33|16.32|16.81|16.73|16.73|16.73|16.61|16.81|16.32|16.63|16.65|16.23|15.9|16.4|16.32|15.8|16.07|15.57||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|9.9763|10.1061||10.1061|9.9856|9.9392|10.3842|10.2174|9.8372|9.8652|9.3793|9.3099|9.2058|8.8327|8.8848||8.8501|8.8501|8.9889|9.0843|8.529|8.503|8.6331|8.6678|8.7893|8.5117|8.3381|8.5117|8.2948|8.26|8.3642|8.4509|8.5377|8.8501|8.3381|8.503|8.5984|8.3381|8.3381|8.3728|8.4162|8.1473|8.4856|8.1299|7.8609|8.1646|8.3555|8.7373|||8.3121|8.2514|8.0692|8.2687|8.1733|8.1125|8.1299|8.2427|8.0778|8.0345|8.0518|8.2427|8.0171|7.8609||7.965|8.1039|8.2427|8.3121|8.477|8.4336|8.5203|8.503|8.6678|8.3381|8.4423|8.3728|8.4075|8.5377|8.7112|||8.7956|8.9511|8.8907|||8.9598|9.1931|8.8302|8.9598|8.7783|8.8907|8.5278|8.5364|8.5969|8.5105|8.571|8.7265|8.6487|8.4932|8.4759|8.4068|8.4932|8.666|8.7524|8.7611|8.8043|8.8734|8.6747|8.5883|8.5883|8.7697|8.4673|8.5191|8.5883|8.666|8.6747|8.8302|8.6833|8.7629|8.6702|8.3669|8.2827||8.4006|8.6787|8.6955|9.0494|9.3527|9.2685|9.4623|9.4876|9.7066|9.5044|9.6055|9.6055|9.6476|9.4033||9.2769|9.496|9.2938|9.2264|9.5634|9.4791|9.7319|9.892|9.4539|9.5634|10.0689|10.229|10.3891|10.6672|10.861|11.0716|11.0885|11.2401|11.6614|11.1812|10.8947|10.8947|10.6756|10.5829||10.7262|10.6925|10.8947|10.8778|11.0295|11.1306|11.1053|11.3918|11.4002|11.6446|11.5266|11.4002|11.316|11.2991|11.1896|10.9874|10.8694|11.1643|10.9789|11.0126|11.0463|11.1559|11.2149|11.1138|11.3075|11.4424|11.771|11.8721|12.4198|11.8637|11.7962|11.7962|12.0237|14.37|14.34|14.22|13.65|14.22|13.54|13.06|13.44|13.26|13.59|13.7|13.32|13.2|12.81|12.84|13.15|12.96|12.79|12.95|13.15|12.94|12.98|13.64|13.46|13.42|13.93|13.1|13.07||12.77|12.59|13.05|13.01|13.36|12.45|12.88|13.08|13.39|13.05|13.21|12.83|12.63|12.86|12.68|13.16|13.6|12.96|14.39|14.33|14.37|14.4|13.45|13.8|13.82
06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|14.1|14.03||14.34|14.61|14.84|14.81|14.73|14.66|14.84|14.95|14.9|14.89|14.77|14.9||14.57|14.69|14.39|14.04|14|14|13.94|14.24|14.51|14.31|13.73|14.65|13.99|13.96|13.48|13.45|12.94|12.32|12.37|13.15|13|13.27|13.56|13.29|13.41|13.85|14.06|14.32|14.2|14.5|14.66|14.5|||14.76|15.13|15|15.37|15|14.72|15.16|15.13|15.33|15.27|14.97|15.41|15.4|15.73||14.99|15.5|15.71|15.63|15.09|14.55|13.84|13.34|13.3|12.85|12.69|12.8|12.75|13.15|13.15|||13.39|13.41|13.55|||13.52|13.05|13.19|13.12|13.89|13.8|13.63|13.23|13.05|13|13.01|13.16|12.9|12.92|12.79|13.1|12.8|12.91|13|12.86|12.51|12.5|12|11.87|11.51|11.7|11.55|11.62|11.2|11|11.4|11.29|10.84|10.12|9.78|9.81|9.5||9.71|9.85|9.7|10.1|9.85|8.89|9.12|9.4|9.3|9.3|9.24|9.14|9.25|9.55||9.79|9.84|9.7|9.91|10.02|10.2|10.04|9.75|9.69|9.65|10.05|10|10|10.13|10.19|10.45|10.59|10.59|10.59|10.39|10.65|10.65|10.84|11.15||12|11.14|10.89|10.85|10.62|10.8|10.78|10.93|11.4|11.25|11.38|11.3|11.45|11.59|11.34|11.59|11.6|11.46|11.66|11.6|11.75|11.25|11.1|11|11.5|11.03|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|17.2112|17.0879||17.0785|17.4955|17.8272|17.5239|17.5997|17.05|17.5334|17.6376|17.1353|17.0121|17.2585|17.2206||16.8131|17.2491|17.4197|16.415|16.6235|16.5856|16.0359|16.5477|17.0406|16.8036|16.3013|16.9837|16.1023|16.652|16.4245|16.3203|15.8938|14.9839|15.5242|16.1876|15.8274|15.6568|15.6947|15.6663|15.9412|16.2824|16.6141|16.7468|16.7752|17.4197|17.5713|17.9788|||18.2916|18.4906|18.0736|18.5664|18.8697|18.7181|18.9361|19.1446|18.3864|18.3105|18.0073|18.5854|17.8272|17.6945||18.0357|18.102|18.6896|18.7086|18.8346|19.0409|19.4161|18.9565|18.1592|17.5308|17.9998|16.8367|16.8179|17.4651|17.5683|||17.7747|18.0091|17.9716|||17.8403|17.9904|17.9341|18.4219|18.8158|19.2191|19.1441|18.8346|18.375|18.2343|18.4594|18.6282|18.3468|18.6751|19.3411|18.4312|18.6564|17.7559|18.3468|18.4594|18.6282|18.8158|18.6188|18.178|18.1311|18.4312|18.8815|19.5943|18.6845|17.4651|18.2436|18.6001|18.178|17.3057|17.1181|16.8085|15.9175||15.8049|16.4615|16.2364|16.696|16.8367|17.1462|17.0993|17.4182|17.709|16.9868|17.0524|17.0337|16.574|16.4145||16.7825|15.4668|15.4116|15.2459|15.1079|15.1539|15.3932|14.8043|14.4915|14.4455|15.1815|15.2735|15.0711|15.3656|14.8135|14.9699|15.66|16.0924|16.212|16.4789|15.9176|16.3777|16.7549|16.4605||16.4973|16.7641|16.7825|16.8561|16.5341|16.7825|16.7273|17.0585|17.4174|17.583|17.721|17.1229|16.8377|17.2977|16.0464|16.8377|16.4697|16.3317|16.5157|16.8377|17.0677|17.4726|17.353|17.0953|16.9849|17.6106|18.1718|18.3651|18.0798|18.089|17.9234|19.5402|20.0993|20.2661|20.835|20.374|20.3053|20.0503|20.4623|20.5996|21.1587|19.9228|19.8149|18.9615|18.6966|18.9026|18.1963|18.3827|17.6568|17.4802|17.029|17.5685|17.4999|17.9119|17.441|17.392|16.4601|16.7936|16.5287|16.5484|16.0383||16.5582|16.823|17.6568|17.1565|16.8524|17.2448|16.3326|15.4889|14.8808|15.4497|16.3031|16.0187|16.4208|14.6453|14.9887|14.7827|14.8415|15.1849|13.3407|13.2524|12.9778|13.3603|13.5467|13.5663|13.6742
06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|22.7049|22.2521||23.0516|23.042|22.9746|22.8493|22.4255|22.9264|22.6663|22.8301|22.5218|23.1094|23.3792|23.6489||23.3021|23.5911|23.9282|22.6567|22.8108|22.7915|22.4737|22.676|22.4737|22.5507|21.4815|22.1076|21.8379|22.753|22.3581|21.5104|20.0847|19.7572|19.7475|20.5952|19.6705|19.1214|19.0636|18.6686|18.9576|19.2274|19.1407|19.3622|19.4008|19.9113|20.1618|20.2966|||20.6049|20.5663|20.47|20.5952|20.8072|21.0384|21.3177|21.6741|20.5182|20.5278|20.4218|20.9998|19.6897|19.7572||19.6319|19.8342|20.1907|20.4122|20.6338|20.5663|21.1347|20.6916|20.8457|20.6338|21.5585|20.8072|20.8072|21.7512|21.7223|||22.6663|22.5026|22.9313|||22.4397|21.9671|22.4965|23.0352|23.5457|23.9143|23.6874|23.6874|23.6496|24.5287|23.4795|23.1487|23.5362|23.4039|23.7725|23.0636|22.7233|21.4283|22.2129|22.1562|22.4397|22.2129|20.7289|20.3319|20.795|20.9085|21.8253|21.4756|21.2204|21.7308|22.3358|22.7233|23.177|20.3224|19.5757|18.328|17.6285||17.931|18.0539|17.9783|18.9897|19.1881|20.0483|20.4075|20.7667|20.02|19.9065|19.7553|20.0389|20.0105|19.9916||20.1901|20.4075|20.4169|19.9916|19.5473|19.1503|19.4245|18.3658|18.1578|18.3563|19.018|19.604|19.6702|20.1901|20.2657|20.8612|21.6552|21.8537|21.3527|21.4567|20.5776|21.0975|21.5512|21.8821||21.0313|20.4831|20.7478|20.8612|19.6797|20.4264|20.3224|20.3319|20.4453|20.8801|20.9368|21.1731|20.3791|20.6438|20.6533|21.4283|20.8234|22.1373|22.3925|21.5323|21.5512|22.3169|20.7289|19.1881|19.4528|19.9821|20.4169|20.7005|20.4075|20.0956|20.1995|20.6154|20.9557|22.6|22.76|22.34|22.11|22.32|22.44|22.49|22.96|22.93|22.42|21.98|22.37|20.95|20.36|20.56|20.12|20.33|19.85|20.9|21|21.5|21.59|21.62|21.4|22.17|21.02|21.27|21.59||22.27|23.48|22.42|22.66|22.56|23.12|22.28|21.86|20.3|20.9|22.12|21.37|22.22|20.79|21.29|20.23|19.3|19.03|17.76|18.32|17.86|17.65|18.04|18.49|18.09
06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|45.7952|45.4136||46.9687|47.7129|47.856|50.4129|49.6878|49.5256|48.8291|48.6765|48.0945|46.4153|46.921|45.862||45.1274|45.9288|46.5108|46.1959|46.5203|47.1023|45.862|48.0086|48.5525|49.1631|46.9401|48.6097|47.503|47.8942|46.6157|47.1118|45.7666|46.0051|45.9669|48.1899|45.2418|45.1655|44.8411|44.221|44.0493|45.6616|47.2645|47.1118|48.8768|50.1362|49.373|50.6514|||50.8518|51.2906|48.3903|48.7433|48.3998|48.6288|48.0945|47.7033|46.9973|46.2341|46.8065|47.9896|47.15|47.7987||47.0641|46.9019|47.7224|48.8291|49.5542|47.1214|48.0373|48.8482|49.0963|46.8447|48.3903|46.2532|46.6539|49.3157|49.6019|||50.0885|49.5542|49.6115|||49.3157|47.751|47.4553|48.8291|48.791|48.562|46.7493|46.4153|45.862|45.7093|46.0719|46.5871|46.2245|46.8924|46.7493|47.0832|46.8447|48.0945|49.039|48.0945|47.9896|46.0719|45.9956|46.339|46.6252|46.9496|47.7892|48.6574|48.686|46.9973|47.1691|46.2245|46.8924|48.3044|47.9705|45.4804|44.2973||43.9825|45.6044|46.2245|47.045|47.1977|47.5316|47.4457|47.1023|46.5871|46.0337|46.6157|47.4171|47.1309|46.6157||44.8221|44.8411|45.1369|45.4613|46.7016|46.692|46.3486|48.7814|47.4076|46.4917|47.8655|47.9037|47.7987|48.6574|49.1249|49.6592|50.3175|50.3079|51.0426|50.8136|49.2489|47.4648|48.3903|46.4631||47.1786|47.9609|48.5715|48.5238|47.0737|48.104|46.9687|46.8828|47.3408|48.2758|47.5221|47.5793|48.5048|49.039|48.5334|49.0677|45.3563|44.4786|43.7344|44.3164|44.6408|45.8238|45.6139|44.5931|44.4691|44.8793|46.4344|44.927|42.0934|41.1966|40.6432|40.8341|41.4828|41.3779|41.4447|40.0708|38.5825|38.6874|37.8574|38.0673|40.0994|40.2139|40.3761|38.0768|38.7924|39.403|38.9355|38.4298|38.0673|38.1818|38.0673|39.9372|39.403|40.3952|39.1644|40.2902|39.6319|39.9945|38.4584|38.716|38.1818||38.9736|39.3171|39.3934|38.2962|36.1687|36.5694|36.2641|36.2259|35.4722|36.0065|36.9224|34.4227|33.5259|32.5337|32.3524|32.1616|31.0453|31.8277|30.7019|31.7132|30.9404|30.5755|32.5788|34.0575|34.773
06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH|81.8|81.44||83.98|81.94|82.7|82.03|83.08|83.62|82.05|82.01|82.78|83.85|81.75|82||81.9|82.8|83.7|84.11|84.99|87.1|83|85.38|83.9|84.95|84.01|85.04|86.27|84.77|83.05|84.59|83.3|82.14|79.96|85.83|85.85|87|88.86|89.68|86.72|88.29|89.97|90.2|94.04|93.13|92.31|95.5|||95.09|96.48|93.38|95.9|98.07|98.73|97.13|97.53|97.89|96.57|94.5|97.72|94.83|98.56||97.54|98.62|98.09|96.8|99|95.5|94.18|95.09|98.67|101.45|91.4|72.2|72.31|75.5|77.26|||78.34|79.97|78|||77.3|77.57|75.48|74.35|75.58|74.79|74.05|74.43|74.86|75.05|75.25|74.9|73.47|74.77|73.83|73.14|70.07|68.5|69.5|70.48|72.35|70.59|71.48|69.88|70.39|71|71.8|73.98|74.5|69.33|68.9|69.36|72.1|73.86|72.72|71.79|67.5||65.75|67.46|65.93|66.87|66.53|64.34|66.43|65.51|65.3|65.13|65.03|67.07|68.72|66.95||64.7|66.06|64.99|64.2|65.73|64.25|65.89|65.06|63.6|64.16|67.68|67.87|66.81|68.44|69.17|69.43|69.7|71.86|71.27|73|69.86|72.6|75.17|74.28||74.58|74.33|73.68|74.53|74.1|74.5|73.63|72.88|70.59|69.73|69.17|65.66|65.34|67|65.84|66.84|66.31|65.57|67.79|68.66|70.43|70.57|67.99|66.2|68.66|66.76|68.9|67.42|68.05|67.01|68.06|67.21|69.65|68.27|69.11|67.42|63.03|64.28|64.11|61.7|63.75|64.91|64.59|64.47|65.96|65.8|65.5|68.28|68.01|68.01|66.52|66.5|65.17|66.27|63.98|64.67|62.98|63|62.84|62.9|63.84||64|63.66|64.24|64.1|62.48|62.75|63.26|61.75|62.3|62.59|62.4|62.4|59.5|56.59|56.52|55.47|55.32|55.38|52.34|52.59|53.12|54.37|53.77|55.69|56.49
06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|13.5792|13.5442||13.5383|13.8826|13.2174|13.3749|13.6157|13.4012|13.4012|13.2657|13.2092|13.435|13.3729|13.4746||13.3334|13.5141|13.3109|13.3504|13.1528|12.9609|12.7181|12.7294|13.0286|13.277|12.9665|13.3447|12.9326|13.1302|12.8141|12.9552|12.5826|12.0746|11.8544|12.4528|12.3456|11.8375|12.3681|12.4246|12.5036|12.9044|13.4237|13.2544|12.1649|15.2979|16.6132|16.7543|||16.0882|15.9809|15.8342|15.6422|16.06|16.7543|16.5228|16.5398|16.4156|15.868|15.4277|16.1446|15.7946|15.5801||15.6535|15.8567|16.1616|16.4382|16.2349|16.2632|16.8559|16.7882|17.601|17.6631|17.8325|17.8663|17.3301|17.1607|16.6527|||16.2858|16.1841|16.1729|||16.0543|15.7156|15.5576|16.1559|16.3253|16.122|15.9471|15.7438|15.8116|15.9471|15.3882|15.3713|15.5067|15.8624|15.3543|15.0495|14.8463|14.4229|14.6205|14.8181|15.0495|15.1511|14.3834|13.7173|13.802|13.6778|13.6608|13.5084|13.0851|12.7859|13.3334|13.3447|12.3625|11.2166|11.2561|11.1996|11.1488||10.7255|10.9117|10.5222|11.2109|11.4028|11.5666|11.7472|11.3859|11.3916|11.0133|10.8948|11.1714|11.2956|11.3633||11.2391|11.623|11.2391|11.2843|11.3577|10.8271|11.2617|11.1601|11.0698|11.3916|11.6738|11.798|11.7133|12.0069|12.0125|12.3851|12.6673|12.3907|12.3456|12.3173|12.4415|12.5036|12.9947|12.7125||13.1697|13.1528|13.1528|13.1867|12.5996|13.0455|12.7859|12.848|13.2262|13.2883|13.0286|13.1302|13.2713|13.3278|13.1302|13.1246|13.1754|13.5762|13.3729|13.6044|13.1584|13.452|13.4068|12.5939|12.6109|12.8141|13.1641|13.452|13.2036|13.4181|13.1697|13.1133|13.2693|13.409|13.1351|13.219|13.2078|23.9618|23.4073|22.6251|22.7736|22.4271|23.0905|22.536|22.9222|22.2786|22.4172|22.1399|22.1201|22.338|21.6647|22.1498|21.6944|22.2885|21.6548|22.0607|22.3776|22.031|21.9815|21.1102|21.031||21.8033|22.4667|23.1202|22.6251|21.9419|21.8429|21.6449|20.7438|20.6349|20.3576|20.4468|20.3477|20.1398|19.3279|19.7537|19.6843|19.11|19.2289|17.5258|17.5159|17.9516|18.6843|18.8427|19.3576|18.1199
06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|13.8329|13.8446||13.9088|14.1774|13.4008|13.4826|13.7585|13.5438|13.4986|13.363|13.3912|13.5607|13.572|13.5833||13.4986|13.6172|13.4647|13.4647|13.2556|13.1087|12.894|12.8827|13.2895|13.5607|13.1313|13.6059|13.1539|13.363|13.0918|13.1596|12.6228|12.199|11.9221|12.651|12.555|11.973|12.425|12.4307|12.5663|13.1031|13.7867|13.5946|12.1199|15.4423|16.5384|16.7193|||16.0695|15.8661|15.7079|15.5609|15.883|16.3972|16.2842|16.3011|16.1938|15.5553|15.0807|15.6852|15.4705|15.2558||15.3067|15.5666|15.9395|16.2107|15.8604|15.8887|16.6402|16.4706|17.3069|17.4368|17.5838|17.5159|16.9905|16.9735|16.335|||16.013|15.9734|15.9226|||15.7926|15.414|15.2671|15.8774|15.9565|15.9282|15.7361|15.6061|15.5779|15.7192|15.2219|15.0637|15.2558|15.5553|15.0524|14.6399|14.4648|14.0693|14.4083|14.5891|14.8321|14.8151|14.1823|13.363|13.459|13.3065|13.3856|13.1596|12.7866|12.3798|12.9279|13.0409|12.2103|11.1594|11.2385|11.1424|11.1029||10.7017|10.8994|10.5491|11.2328|11.4419|11.6227|11.7752|11.391|11.4023|11.0294|10.922|11.1594|11.2837|11.3741||11.1876|11.5492|11.182|11.2611|11.3176|10.7469|11.2159|11.0802|10.9107|11.0915|11.3741|11.5266|11.4306|11.7526|11.8091|12.2329|12.5154|12.2781|12.2442|12.2499|12.3629|12.4985|12.8431|12.5776||12.9505|12.9279|12.8827|12.9222|12.3685|12.7358|12.5154|12.555|12.9222|12.9788|12.7471|12.8431|12.9335|13.007|12.7697|12.8092|12.9053|13.2669|13.0409|13.25|12.877|13.12|13.0974|12.3064|12.3177|12.5437|12.894|13.0918|12.8827|13.1087|12.8431|12.7527|13.0237|13.2045|12.8486|12.8486|12.8373|23.3396|22.8996|22.1596|22.5096|22.1396|22.6496|22.2296|22.5096|21.9796|22.0596|21.7096|21.5496|21.6596|20.8396|21.4696|20.9996|21.6496|20.9496|21.4696|21.5996|21.4396|21.3696|20.6996|20.5996||21.3996|21.7196|22.5296|22.0996|21.4296|21.4696|21.3996|20.3296|20.3396|19.7696|19.9296|19.6696|19.4796|18.6696|19.1896|19.2996|18.6796|18.5396|17.1497|17.3997|17.5897|18.1397|18.1497|18.4796|17.4397
06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|18.37|18.194||18.592|19.2|19.628|19.52|20.36|20.1|19.382|18.898|18.95|18.92|18.698|18.124||18.196|18.456|18.454|18.88|18.502|17.882|17.602|17.406|18.11|18.786|17.64|19.3|18.2|18.16|18.702|18.57|18.88|19.746|19|20.012|18.598|17.924|17.134|17.646|16.722|16.782|17.472|17.75|18.438|17.778|17.682|17.422|||15.918|15.466|15.886|15.548|16.218|15.7|15.176|15.376|15.566|14.694|14.098|14.356|13.824|14.12||14.4|14.856|14.162|14.7|14.568|14.856|15.6|15.896|15.3|15.57|14.89|14.806|14.526|14.758|14.96|||14.038|13.564|13.308|||13.226|11.936|11.32|11.35|11.65|11.23|11.108|11.1|11.14|11.552|10.89|10.8|11.104|11.156|10.32|10.178|10.69|10.034|10.35|10.096|9.6|9.06|9.302|8.642|9.2|7.08|7.054|6.93|6.8|6.412|6.676|6.906|7.048|6.8|6.47|6.44|6.486||6.264|6.6|6.428|6.94|7.1|7.26|7.536|7.182|7.17|7.172|7.09|7.246|7.676|7.106||7.114|7.24|7.296|7.146|7.306|6.854|7.106|6.978|6.868|6.96|7.1|7.3|6.97|7.3|7.422|7.622|7.832|7.754|7.798|7.8|7.922|7.918|8.262|8.274||8.81|8.674|8.676|8.8|8.378|8.598|8.614|8.766|8.86|8.856|8.954|9.178|9.342|8.81|8.414|8.618|8.716|8.88|8.76|9.082|8.778|8.436|8.698|7.658|7.902|7.918|7.932|7.874|7.874|8.028|7.698|7.9|8.124|8.23|8.024|7.832|7.934|8.026|7.974|7.728|7.224|7.328|7.33|7.43|7.432|6.966|7.084|6.9|7.078|6.99|6.89|7.088|6.716|7.132|6.92|7.024|7.034|6.666|6.626|6.7|6.168||6.584|7.04|7.47|7.45|6.78|6.5|6.72|6.26|6.2|5.85|5.95|5.76|5.8|5.38|5.5|5.25|5.4|5|4.16|4.2|4.05|4.16|4.22|4.04|4.16
06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|22.32|21.8||22.46|22.46|22.59|21.64|21.88|21.55|21.81|22.3|21.57|20.2|20.6|20.33||19.76|19.79|19.15|19.24|19.29|19.93|19.9|20.05|20.38|20.37|19.97|20.42|20|20.4|19.63|20.26|20.5|21.49|20.23|21.37|21.4|21.8|22.32|21.66|20.98|21.4|22.14|22.8|23.34|23.8|23.12|23.17|||22.35|22.24|22.36|22.65|22.03|21.66|21.65|21.97|21.8|21.6|21.5|21.8|21.6|22.6||22.03|22.3|21.79|21.41|21.5|21.75|22|21.57|20.15|18.95|18.13|17.52|17.53|18.59|18.58|||19.1|19.56|19.36|||19|18.9|18.35|18.74|18.2|17.99|18.1|17.96|17.71|17.45|17.85|18.2|17.95|18.88|18.75|18.69|18.17|19|19.25|19|18.6|18.67|19.08|18.3|18.39|18|18.47|18.75|19|18.08|17.51|17.65|18|18.15|18.59|18.91|18.57||17.75|18|17.2|17.53|16.99|16.55|16.54|16.5|16.35|15.7|15.97|15.85|15.46|15.2||14.7|14.23|14.38|14|14|14.52|14.9|14.3|14.3|14.7|15|15.23|14.8|15.5|14.95|15.24|15.6|15.45|15.5|15.74|16.75|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|25.3014|25.4468||26.0375|26.2738|26.5192|26.6373|26.5828|26.9736|26.3374|26.2738|26.4192|26.71|26.9009|26.0284||26.3647|27.5825|28.1732|27.946|28.2732|29.2729|29.0639|29.5728|29.9909|29.7455|29.6001|29.8818|29.4728|30.3453|30.5361|30.3998|29.9363|29.1184|29.3638|31.1541|30.6725|29.8909|29.3456|28.9003|28.7094|28.7185|28.773|29.0911|28.7276|29.7637|29.7273|29.9999|||29.2911|29.4183|29.2002|28.9548|29.1457|28.6822|28.455|28.7367|28.8548|28.0642|28.2732|29.4819|29.1002|28.8912||29.3365|29.8545|29.4001|29.5546|30.2453|30.1999|30.0363|30.318|30.3453|30.3089|30.7634|29.2184|29.6273|30.727|31.3177|||31.6815|32.3065|31.8898|||32.4061|31.8627|31.3374|31.2468|31.8536|31.5004|31.4189|31.2468|31.2468|30.9841|31.2015|31.3374|31.6544|32.0076|31.9351|30.64|30.0513|30.0422|30.9026|31.2106|31.6634|31.4823|31.3826|31.2106|31.2558|30.9932|31.0294|31.2468|31.7268|29.9879|30.649|30.812|30.6219|30.5041|29.7071|28.892|28.3123||28.8286|28.9101|28.2217|29.4263|30.0965|30.4045|31.2468|31.129|29.4354|28.7561|29.1184|29.7343|29.7705|28.6571||28.4949|28.9454|28.3688|29.1165|29.5219|28.9364|29.549|30.621|29.1255|29.0805|29.9544|29.54|28.1436|28.7922|28.9994|28.8012|29.4048|29.8012|29.6931|29.8643|29.0625|30.0535|31.0805|31.0084||30.585|28.4048|29.0084|28.2157|28.1436|28.3778|26.8733|26.9364|27.6571|27.0986|26.7292|24.7923|25.0806|25.5761|24.5851|25.3418|25.495|25.1346|25.6752|25.495|25.8373|26.0175|25.3418|25.1527|27.7457|27.7556|28.4793|28.1422|27.825|28.3504|27.9539|28.2711|27.8548|29.5499|31.5721|30.3924|28.856|29.5399|28.9452|29.53|29.3913|30.1545|30.4817|29.9166|30.442|28.3504|28.2017|28.9452|28.7469|28.0431|27.4384|28.5487|27.7061|28.8461|29.1434|28.7469|27.4583|26.9527|25.6542|25.5748|25.7533||26.6058|26.8536|27.5871|26.6157|25.9218|26.5859|24.197|24.0186|23.513|23.0868|23.622|23.3147|23.2255|22.1153|22.1153|21.3818|20.3013|19.7462|19.5281|19.8651|19.5281|20.668|21.5404|22.7002|23.3445
06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|21.9667|21.8169||21.8962|21.9403|21.8169|22.002|21.8433|21.9227|21.6847|21.288|21.7199|21.3761|21.6494|21.8169||21.5877|22.0901|22.6895|22.4075|21.905|22.0637|22.0901|22.8835|22.9804|22.8041|22.575|22.6014|22.7777|21.9932|21.3232|21.1851|21.4405|20.2518|19.6178|20.8858|20.7801|20.4367|20.1461|20.0581|20.4543|21.0002|21.6518|21.9248|21.599|22.0569|21.8191|22.048|||22.7877|22.8757|22.4091|22.5499|22.3298|22.233|21.9072|22.4003|22.2506|22.0392|21.9424|22.321|22.1625|22.7789||22.048|22.4267|23.0783|23.5978|23.7386|22.9286|22.7965|22.0833|22.0833|21.6958|21.8103|21.194|21.2996|21.9776|22.0392|||22.048|22.277|22.1977|||21.9688|22.3474|21.9248|22.4795|22.8053|22.384|22.1553|22.0937|21.8123|21.6276|21.3285|21.3285|21.2582|21.6452|21.3813|21.3989|21.9706|22.7358|22.5863|22.296|22.5423|22.6038|23.1492|23.4394|22.7446|22.9293|23.2811|23.7736|23.7736|22.2784|22.9117|22.5071|22.1377|22.2608|22.4983|21.5396|20.6689||21.1614|21.4517|21.2846|22.9381|22.4895|22.5863|22.5511|23.0084|23.0436|22.2432|22.7885|22.8589|23.2107|22.595||22.2081|22.2696|21.909|21.6715|21.6012|21.0207|21.1878|20.5985|19.288|19.4551|20.2731|20.5543|20.0536|20.2995|20.08|20.2855|20.0272|20.0817|20.0237|20.0149|19.9359|19.7813|19.9254|20.1467||19.7356|19.6021|19.7848|19.7022|18.938|18.9117|18.9293|18.9626|18.873|18.9433|18.8853|19.1049|18.8221|19.4914|19.3913|19.8481|19.3403|19.5881|20.0852|20.361|20.9074|20.8424|20.7212|20.802|20.8108|21.8016|22.0071|21.1867|20.6421|20.6702|20.0536|20.0975|20.7212|20.5754|20.3645|19.7778|19.6759|19.7409|19.3509|19.242|19.4299|19.7637|19.762|19.8059|20.1502|20.1362|20.1204|20.3733|19.4335|19.3667|19.0645|19.3143|18.9476|19.1669|18.9265|20.0406|19.1406|19.5371|19.123|19.0827|19.0002||19.5792|19.3774|19.4125|19.4739|19.6143|19.6441|19.8897|19.2546|19.2002|19.2055|19.6423|19.1423|18.7651|18.5195|18.8441|18.0616|18.0739|18.5844|18.0406|18.516|18.5265|18.995|18.4213|18.3651|18.1914
06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|67.4575|65.658||66.9517|67.6812|68.0897|67.4089|67.6034|67.7298|67.117|64.1308|64.3934|65.7163|64.7436|63.0025||62.5745|63.0657|61.2003|59.5972|60.0441|60.7242|58.8782|60.3841|61.346|61.9484|60.7436|61.8707|63.3183|62.1621|60.7242|61.21|58.2952|59.1697|60.3939|64.5911|65.9902|66.1165|67.263|68.2249|67.1367|69.3325|70.6635|70.4401|68.9438|70.9453|69.9543|71.5865|||71.7031|70.304|70.5372|72.1404|71.4117|72.7719|71.3145|68.9827|66.6023|65.8736|63.8333|63.1629|62.3273|64.5037||65.3878|65.9902|66.0679|65.9708|65.3392|65.485|65.1935|64.4648|62.3467|59.5|60.4619|59.2182|60.0927|63.2503|63.9973|||66.2275|65.9367|65.9367|||66.0724|65.2579|64.1719|66.2372|67.682|65.2094|64.5694|64.3755|62.9792|60.5066|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|21.037|20.7773||20.7473|20.7873|20.987|20.5775|20.3278|20.2578|20.4576|20.2878|20.4276|20.2279|20.9071|20.7173||20.138|20.2279|20.098|19.9082|19.6785|19.7784|19.5886|19.9582|20.3777|20.7473|20.2478|20.5475|19.179|20.0381|19.6885|19.7883|18.4998|18.4099|18.6796|20.2878|19.8283|18.4698|18.28|18.0602|18.0802|18.6296|19.229|19.4387|19.0691|19.5486|20.2778|20.1779|||20.1579|19.7883|20.108|20.8272|21.3267|21.3267|21.4765|21.6763|20.7473|21.0769|20.2778|20.8971|20.7173|20.6474||20.8272|20.8672|21.007|21.0769|20.8971|21.1868|20.7173|20.6774|20.6674|19.6285|19.9781|19.6085|19.0791|19.2789|19.1291|||19.219|19.5087|19.6285|||19.179|19.1291|19.229|19.3588|19.7784|19.4987|19.4787|18.5297|18.7495|19.2789|19.219|19.7883|19.9582|20.6174|20.2279|19.9781|19.6485|18.9393|19.3488|19.4387|19.1391|18.9193|19.179|18.4798|18.5797|18.3499|18.7795|18.9093|19.2789|18.9792|20.0181|20.0481|20.4276|19.189|19.8383|19.0192|18.3399||18.32|18.31|17.5108|18.0303|18.0003|18.1102|18.5996|18.3299|18.4598|18.6496|18.7295|18.9792|18.9093|17.9204||18.0003|18.4498|18.4099|18.7795|18.8494|18.9293|19.5087|19.0392|19.1191|19.8683|20.8172|20.6774|20.7673|20.5875|20.4177|21.3267|21.7562|21.4765|21.2667|21.4665|20.997|21.4266|22.0559|22.0359||22.3156|22.1558|22.1358|22.6153|22.5753|23.734|22.5154|22.2756|23.1647|22.3855|22.5353|22.7551|22.3456|22.4554|22.1957|22.7851|21.9959|22.434|22.195|22.7725|23.2306|22.6729|21.7967|21.5016|21.98|22.1495|22.6579|22.3788|22.7376|22.6579|22.2292|22.6778|23.1463|23.4454|23.8441|23.3955|22.5781|22.5682|22.1694|22.1595|22.7675|22.7775|23.0566|23.1264|23.2061|22.4186|22.3887|22.8971|22.4186|22.608|22.7177|23.3357|23.0068|23.7245|23.3158|23.7544|23.3856|24.0235|23.5949|23.4553|23.9936||24.0933|24.2329|24.0933|23.0367|22.2891|23.0765|22.5781|22.5482|22.4585|23.0965|23.3756|21.3421|21.2324|20.8237|20.5446|20.2655|20.0562|20.7739|19.5976|20.4748|19.5378|19.4581|19.9066|20.2356|19.5877
06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|36.4383|36.5494||36.1478|35.6692|36.7374|36.3273|35.7632|36.4127|36.7203|36.7289|35.7632|35.3616|35.6863|35.712||35.0369|35.2078|35.1651|34.9429|34.9258|34.9172|34.7036|35.6351|36.2247|36.6093|36.0623|35.4898|33.5499|33.8234|33.0287|33.1568|31.875|31.1828|31.8066|32.0459|32.721|31.6015|31.0119|30.277|31.4477|32.4219|32.7894|32.4561|32.1143|33.5414|34.0883|35.242|||35.618|36.0111|35.2078|36.37|33.9601|34.5669|34.5669|35.6607|36.0965|35.524|34.9258|35.7718|34.9856|34.695||35.0198|34.4045|34.789|35.5325|35.7205|36.37|36.3358|36.0965|35.6265|35.5069|37.2758|36.0794|36.1734|36.2845|36.37|||37.9765|38.2329|39.0618|||38.5747|37.1733|36.9938|37.5493|37.6775|38.1133|39.0789|38.6773|40.3266|39.4037|38.7286|38.5918|39.0277|39.6344|40.5659|41.3093|39.8138|38.062|38.7969|38.3526|37.0964|37.2331|37.3698|36.9767|37.9082|38.3696|38.1133|38.2329|38.1133|38.2415|39.6088|39.942|39.6942|39.1046|38.7115|37.498|36.9169||36.3187|37.5065|37.1733|38.7798|39.7968|39.3353|39.4464|38.8311|39.1131|38.9593|38.5833|39.3097|39.9078|39.9078||38.6687|39.2327|38.7457|39.0447|39.1644|38.8482|40.2411|39.9933|40.1044|39.9078|41.2837|41.1897|40.8222|41.2751|40.3009|40.5659|40.583|40.0617|39.9933|40.7197|40.1215|41.1213|42.8133|42.0357||42.0101|41.8648|42.9843|42.1724|40.8051|42.8817|43.1979|42.9073|44.3857|43.8815|44.343|44.0012|45.0779|47.4707|46.5819|48.2141|47.9407|48.2569|48.8209|50.4104|50.8376|50.9487|49.9489|50.3078|51.3931|51.9998|50.5385|50.3847|51.376|52.034|52.5895|52.2989|54.0251|53.1108|53.5039|54.5891|51.2735|52.4528|48.5389|48.5902|50.1796|49.6925|50.2053|49.2994|50.5642|49.4618|49.214|50.3335|49.308|48.8807|48.1116|50.6496|51.3333|50.1625|51.4444|49.2738|49.3934|48.3594|46.5478|47.0007|46.1119||46.5734|47.257|46.9409|45.283|45.8043|46.8639|46.6759|46.2743|46.4196|45.3685|45.8385|42.8561|42.6424|37.7458|36.2162|33.6012|34.4387|35.0369|32.3023|34.3019|33.7465|34.0199|35.6521|35.0369|33.7123
06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|32.5256|31.8547||32.5256|32.4577|32.9078|32.7804|33.1795|32.5256|32.9333|32.169|32.4407|32.6955|32.687|33.0352||32.7379|33.6296|34.1986|33.7485|34.7676|33.6042|33.1031|33.3069|34.0458|34.3345|34.7167|33.7825|32.6955|33.8844|33.205|33.6636|33.7485|33.1031|33.1795|34.3685|32.9078|31.9821|32.3643|31.3792|31.7528|32.4832|33.4938|34.2411|33.1456|34.5298|34.3175|34.8271|||34.5066|34.3627|34.0157|34.5827|34.0326|35.1752|34.879|34.5658|34.7012|34.5319|33.2285|34.3711|33.0508|33.2539||34.3627|34.5827|35.4376|36.3686|37.1726|36.9864|38.9331|37.8751|38.2221|37.8413|38.689|39.1021|37.652|36.7415|37.4412|||37.7953|38.9588|38.8744|||38.1325|37.4159|36.556|36.9607|37.0955|38.0061|37.3232|36.9859|37.4834|37.0534|36.2103|36.4295|36.2272|35.4094|34.8277|35.6117|35.3672|33.0066|34.0773|34.0183|33.993|33.8918|32.7284|31.9022|32.9897|32.6862|32.9054|32.3068|30.1233|29.5078|30.3509|31.0591|28.8502|26.81|27.2315|26.6175|27.2361||26.793|27.9132|26.7596|27.8129|29.1923|28.1389|27.838|26.7262|26.4921|25.8651|25.6728|26.5004|26.8933|26.5673||26.3332|25.7313|23.8002|23.8588|23.8002|23.7417|23.3237|23.3739|22.6466|23.2151|22.7385|22.9392|22.3289|22.981|22.8221|22.8556|23.4575|23.5996|23.7752|23.934|23.7752|24.0761|24.8368|25.004||25.422|24.7867|23.9758|24.4105|23.6414|24.4774|24.0928|23.7417|24.3603|24.5359|24.1597|24.1597|24.2433|24.2935|24.0009|24.1597|24.1179|25.0375|24.9037|25.3635|24.4523|24.7394|24.0752|23.9175|24.6065|24.8141|25.7771|25.7024|24.8307|24.5069|24.1001|24.042|24.5484|25.4782|24.7809|24.7477|28.8024|28.9501|28.3593|27.9556|28.5858|28.5563|29.0486|28.0934|29.3736|28.0048|28.251|27.9753|27.5912|28.6055|27.9064|28.7926|28.3101|29.6985|30.3189|30.8604|30.2401|30.506|29.9053|28.8517|29.4622||29.8659|31.402|31.8353|30.6537|29.9742|28.9403|27.6996|26.1339|25.1098|24.8439|25.5037|24.7553|25.5825|24.2334|24.7947|23.4063|23.1503|24.1645|22.6087|23.5737|22.6284|22.8844|24.135|24.0562|22.9742
06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|15.9983|15.8604||16.0654|15.8682|15.7204|15.7638|15.5055|15.2276|15.2572|15.2769|15.2611|15.0443|15.1409|15.2769||14.7959|14.5554|14.4884|14.4884|14.3307|14.1671|13.5028|13.9522|13.7985|14.0626|14.4391|14.587|14.104|14.3603|14.3465|14.4864|13.9956|13.9562|13.9976|14.7841|14.4293|14.0547|14.2913|14.0744||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|45.1567|44.8712||42.974|43.6831|44.2081|43.3332|42.8358|41.5188|40.4136|39.686|37.8532|36.7388|36.0757|34.8139||33.8929|34.906|33.9574|33.5521|32.364|30.8259|30.6694|30.8536|32.2351|32.7969|34.1139|34.6665|34.031|32.9995|34.6481|34.335|31.4522|32.3824|33.6166|34.0771|32.4285|32.6219|32.0877|31.2864|30.2733|31.9219|34.2152|32.8061|32.9535|32.4745|31.4614|31.1115|||30.2365|30.4115|31.6733|32.6495|31.8759|30.7523|28.6432|28.7169|28.1827|29.1866|27.9985|30.522|29.5642|30.3931||31.2957|30.7799|30.4852|30.4299|32.2719|31.6456|34.4363|33.3863|35.0718|34.9152|35.698|35.4862|33.3403|32.0417|31.4706|||29.3339|29.9786|28.5879|||28.4221|27.9156|28.4221|27.9985|27.0959|26.1288|25.9262|25.0605|26.0183|26.2762|23.7803|24.1855|24.1763|24.0474|21.3857|22.2054|22.0672|21.6528|22.1133|22.3343|21.3673|20.8423|19.6634|18.4108|18.6871|18.0701|18.374|18.1898|17.7661|17.978|18.374|18.4293|19.295|19.1292|19.3226|19.7463|20.6212||18.9174|19.3963|19.0371|19.7647|19.5529|19.7739|19.2674|19.2858|19.0463|18.1069|17.9872|17.9135|16.9464|16.8636||16.357|16.4399|16.578|16.2833|16.3202|15.4544|15.2334|15.1965|14.1098|14.4966|14.6531|14.5703|14.8373|15.4544|14.9479|15.1044|15.4084|15.0215|15.2794|14.9202|14.736|14.165|14.561|13.8703||13.7874|13.8427|14.0545|14.2479|14.0084|14.0453|13.769|13.4558|13.6677|13.4006|13.3361|13.64|13.7137|13.6493|12.8388|12.5993|12.6085|12.719|12.8204|12.8664|11.927|12.0743|12.0836|12.76|13.02|12.25|12.78|13|12.3|12.24|11.61|11.65|11.81|11.66|11.87|11.9|11.69|11.93|12.19|11.67|11.23|11.08|11.36|10.94|11.2|10.71|10.86|10.59|10.68|10.55|10.71|11.13|11.08|11.38|11.12|11.21|11.65|11.16|11.3|10.61|10.87||11.48|12.05|12.45|10.63|10.49|10.6|10.75|10.35|10.32|9.61|9.45|8.53|8.64|8.5|8.52|8.57|8.74|8.28|7.88|8.39|7.52|7.88|8.02|8.51|8.49
06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|32.9798|31.8497||32.3652|32.2165|31.9984|31.6812|32.3156|33.4655|33.3862|33.6439|33.9413|34.4667|34.6154|33.1978||33.0987|33.8719|34.8533|33.0252|33.9786|34.5021|35.5023|36.8951|36.7549|36.9699|34.0067|33.4925|30.4826|30.5667|29.6787|29.8563|29.7722|29.3702|29.7161|31.3613|30.5667|30.4826|30.6602|30.6415|30.8752|32.511|33.9786|33.5393|34.0721|34.5301|35.0723|35.7547|||35.6892|36.0351|36.007|36.4464|37.082|37.5588|36.9979|37.7644|37.2035|36.9325|37.3064|38.6805|37.3251|37.4372||37.3344|37.8111|38.2318|38.6898|39.0544|39.1385|40.1013|40.0078|39.5311|39.4189|39.9144|38.6057|38.1873|39.5747|39.761|||41.2974|41.3905|40.5804|||40.2917|40.3104|40.2638|41.0087|41.8002|41.9865|41.4836|41.5767|42.0144|41.5209|39.5933|40.031|40.0403|40.9063|41.046|41.0646|40.6269|39.8727|40.4966|40.3888|40.2334|39.3651|38.3415|38.3598|38.0764|38.0125|38.2887|38.244|37.3047|36.3474|37.2957|38.0382|37.1168|37.752|37.0721|36.2669|34.8803||35.7749|35.7928|35.927|36.8484|37.3673|37.1436|37.8861|38.3782|37.3136|36.6874|35.7659|36.0612|36.589|36.419||36.0164|36.6337|36.4011|37.0273|36.4919|36.4207|36.5899|35.2812|35.112|35.4236|36.8035|36.7056|36.0379|36.4207|36.483|35.4681|36.7323|36.7234|36.8926|37.2843|36.8748|37.3555|38.7176|38.7265||39.2429|39.0826|39.323|39.3408|38.4416|39.8838|39.1716|39.7236|40.4358|40.6851|41.1302|41.6199|41.3172|43.1422|41.9671|42.3766|41.8869|42.617|44.1749|43.712|43.9791|45.6953|45.6055|45.1205|44.9499|45.5336|45.6684|45.8858|44.0925|44.6099|45.5289|44.8687|45.6627|45.3148|45.8501|43.7356|41.5586|41.8441|42.4776|41.9155|42.8256|41.9333|42.3259|42.3973|42.8791|43.2716|41.2196|41.398|40.2114|40.9965|40.6932|41.4605|39.4887|39.7921|39.8188|40.2025|39.0248|37.2999|37.442|38.6764|39.751||40.0263|40.6924|41.1187|40.941|41.5627|42.2199|40.8522|40.5059|39.8309|39.0672|39.0849|39.156|38.4544|36.6338|37.8949|36.1098|35.5059|34.6356|32.815|33.632|36.1276|36.1276|37.1667|38.5521|39.1471
06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|68.4341|67.9457||70.6225|70.4368|69.4794|70.4368|69.7041|70.7299|70.3391|69.7334|68.8054|68.2387|68.6295|67.6526||67.6526|66.9687|68.991|71.3552|70.9058|71.5115|71.9609|70.1144|70.7397|72.293|73.563|74.7842|73.5142|71.1695|72.5372|72.4493|73.1332|77.3535|73.6314|74.3446|71.9022|71.8045|71.8338|72.7717|71.4822|72.674|74.0124|74.8428|75.1066|73.2992|72.3321|70.7201|||69.0887|69.0301|66.6268|65.1614|64.4482|64.966|63.1685|62.3771|61.6249|62.7484|60.6187|61.4784|60.8629|64.6729||62.8754|63.9207|64.3799|63.7058|61.8301|59.7394|58.2838|58.616|59.8176|59.8957|61.3318|61.0485|56.1932|57.2873|57.5511|||57.1896|55.8903|55.8415|||55.0697|56.3495|53.9462|55.1283|53.6922|53.1158|52.2659|50.4683|50.2339|49.3839|51.2694|51.6113|51.5332|51.582|50.781|53.321|56.1345|55.1967|54.2491|52.1682|49.3644|48.9443|49.4523|50.0483|49.0518|49.5696|50.1166|51.8653|50.7419|47.4496|47.2347|46.8635|47.5571|48.7489|50.1166|50.439|51.4648||48.8955|49.0127|47.4008|48.9443|49.8236|50.0287|50.4097|48.8662|49.5207|48.9541|49.423|47.2445|47.0784|47.8208||47.8208|48.1335|47.2738|46.8341|46.3066|45.2613|45.4274|44.4993|45.9842|46.502|47.0295|44.9389|45.5544|46.2773|47.4105|48.8955|47.8892|46.4825|47.7622|45.0561|44.5481|45.2808|45.9647|45.7009||46.4434|46.8928|47.8795|49.9408|49.042|49.8138|50.2339|50.566|49.9213|50.947|50.947|51.0447|49.4621|50.8005|49.804|49.3253|46.5704|46.1405|45.8181|46.2675|45.1147|45.2515|44.2355|41.1093|42.096|41.0312|41.2461|40.5329|41.0312|40.7088|41.3242|39.8002|38.5888|39.5658|39.3118|38.9308|37.8366|37.9538|35.8143|35.2282|35.8339|35.6287|35.3161|35.3552|36.0488|36.4103|35.9707|36.2833|35.9413|36.8597|37.0062|37.2016|37.7096|37.1625|38.0906|38.5888|38.6377|38.0027|37.2211|37.6021|36.1563||37.2504|37.2895|37.2797|37.4165|38.9308|37.2504|37.5337|37.5631|36.9867|37.4751|37.524|37.0062|36.8304|37.7194|37.5924|39.3215|40.7967|40.2301|43.9913|46.4434|49.423|47.4301|46.502|46.2578|43.9717
06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|33.1708|33.4815||33.4978|33.318|32.8194|32.0673|32.1491|32.2063|31.9938|31.7322|32.4352|32.3698|31.7731|31.6014||30.972|31.8139|32.239|31.3889|29.5088|29.2472|29.2064|29.5497|29.2636|29.5088|28.7404|29.1737|28.25|27.6287|26.9748|27.0157|27.0157|26.9094|25.9122|26.4271|26.6478|25.1356|24.9476|24.6779|24.9721|25.1847|25.5934|25.5607|25.5688|26.2473|26.092|26.419|||26.6397|26.5743|26.656|26.8195|26.8849|27.0811|27.0892|27.22|27.1383|26.7051|26.231|26.5661|26.4026|26.28||26.5661|26.8358|27.1056|27.5715|27.3181|27.5715|27.5797|27.7595|27.3672|26.5988|26.8931|26.28|26.8277|26.9585|27.0565|||27.2446|27.4244|27.5307|||27.0892|26.9339|26.7868|27.0157|27.4898|27.3999|27.3693|27.4832|27.5971|26.873|26.9056|27.1741|27.3205|26.5801|27.0113|26.5232|26.7998|26.9381|26.8486|26.9218|26.7103|26.6615|26.2384|26.4174|26.6045|26.3605|26.2466|27.2019|26.5949|25.5508|24.7819|24.7739|24.5958|24.523|23.924|23.5032|22.88||22.7829|22.9771|22.9771|23.2685|23.1552|23.139|23.2928|23.1795|23.2361|23.0662|22.9286|22.6696|22.71|22.6453||22.6615|22.7748|22.7586|22.6777|22.7181|22.6615|22.7586|22.6291|22.6615|22.6129|22.9043|23.0662|22.8314|22.9286|22.9286|22.8314|23.1633|23.2361|23.1147|23.1471|22.969|23.2523|23.6651|23.2766||23.0014|22.9286|23.1309|23.1066|22.8314|22.9852|22.88|22.7991|22.9609|22.8638|22.9205|23.1876|23.0419|22.7667|22.9684|23.0235|22.5199|22.2917|22.5435|22.7638|22.63|22.7323|22.3232|22.5199|22.5435|22.7874|22.9763|22.7717|22.8189|22.5356|22.3153|22.1658|22.2838|22.2209|22.2838|27.1361|27.0687|27.2612|27.2323|27.3864|27.4249|27.4826|27.781|27.396|27.4152|27.3382|27.3479|27.4249|27.0495|27.5981|27.0206|27.242|27.1361|27.4923|27.7714|27.8869|27.7907|27.6655|27.2805|27.3286|27.4634||27.9062|27.7329|27.858|27.6366|27.2035|27.4056|27.8869|27.8099|27.473|27.4345|27.319|27.0591|27.0976|26.8858|26.8762|26.0772|26.0949|26.0949|25.241|25.3348|24.9032|24.7249|24.9595|25.3818|25.1566
06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|17.06|16.92||17.03|16.96|17.14|17.01|17.01|16.9|17.01|16.9|16.99|16.93|16.9|16.9||16.78|16.75|17.23|17.24|17.17|17.12|17.04|17.26|17.36|17.59|17.58|17.6|17.21|17.22|17.05|16.63|16.49|16.57|16.65|16.94|16.67|16.74|16.47|16.4|16.63|16.83|16.78|17.05|17.18|17.55|17.47|17.9|||18.29|18.5|18.01|17.96|17.96|18.09|18.29|18.29|17.62|17.36|17.08|17.28|17.23|16.94||16.68|16.56|16.58|16.55|16.68|16.89|16.8|16.86|16.82|16.83|17.03|16.59|17.01|17.22|17.36|||17.58|17.08|17.02|||16.87|16.83|16.72|16.93|17.13|17.03|16.96|17.02|17.45|16.88|16.8|16.43|16.18|16.24|16.32|16.39|16.86|16.59|16.26|16.21|16.01|16.28|16.31|16.65|17.11|17.16|17.34|16.83|16.47|16.39|16.52|16.76|16.52|15.81|15.97|15.57|15.61||15.74|15.58|15.72|16.04|16.35|16.38|16.16|15.91|15.93|15.92|16.05|16.38|16.34|16.41||16.36|16.49|16.06|16.28|16.04|16.12|16.23|16.27|16.3|16.32|16.72|16.83|16.79|17.08|17.09|17.23|17.38|17.33|17.56|17.56|17.56|17.71|18.48|18||17.92|17.87|17.78|17.99|17.74|18.18|18.03|18.04|18.29|18.29|18.08|18.22|18.14|18.29|18|18.38|18.1|18.11|18.66|18.99|18.55|18.78|18.31|18.52|18.81|19.23|18.77|18.48|18.66|18.59|18.07|18.21|18.87|19.28|19.53|18.49|18.26|17.82|17.52|17.69|17.92|18.25|17.85|17.74|17.84|17.9|17.61|17.52|17.52|17.45|17.62|17.94|17.61|17.83|18.03|18.45|18.28|17.93|17.84|17.52|18.09||18|17.67|17.68|17.35|17.16|17.02|17.45|17.26|16.95|16.95|17.14|17.18|17.03|16.73|16.66|16.62|16.41|16.82|16.27|16.76|16.66|16.46|16.68|17.09|15.34
06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|9.2651|8.9699||9.0304|9.0834|9.2878|9.3332|9.2954|9.3105|9.477|9.4695|9.5376|9.53|9.2651|9.3332||9.4392|9.5906|9.7495|9.6209|9.7193|9.6587|9.5376|9.8631|9.9388|10.022|9.9766|10.0599|9.9842|9.9842|9.8934|9.8101|9.6966|9.7344|9.8328|10.128|9.8782|9.7344|9.6436|9.6284|9.689|9.9691|10.0675|10.0069|10.1129|10.3702|10.3324|10.726|||10.9001|11.0212|10.4535|10.3551|10.4081|10.4838|10.4838|10.6579|10.2945|10.075|10.0675|10.2567|10.0826|9.9085||10.0145|10.0675|10.2491|10.3854|10.5368|10.6276|10.7033|10.567|10.5898|10.5973|10.673|10.2113|10.3778|10.673|10.9228|||11.0893|11.2634|11.0818|||10.9834|10.8547|10.8017|10.7481|10.7257|10.6066|10.7108|10.8746|10.8225|10.5843|10.6587|10.6215|10.5248|10.7034|10.6066|10.3908|10.2568|10.0409|10.495|10.1452|10.0186|10.093|10.2196|10.2494|10.3461|10.294|10.0782|9.8921|9.6911|9.3338|9.4306|9.5869|9.4976|9.0659|9.051|8.9766|8.6639||8.8203|9.1031|9.1626|9.4008|9.5646|9.6316|9.6688|9.4976|9.5571|9.3885|9.4325|9.5716|9.6595|9.7034||9.8572|9.9451|9.6302|9.6522|9.6375|9.4984|9.5716|9.5643|9.6229|9.6155|9.9451|9.9158|9.7986|10.1428|10.1501|10.2746|10.4358|10.4211|10.5456|10.6335|10.5749|10.8166|11.1901|10.9777||10.7946|10.8459|10.9996|10.985|10.487|10.7873|10.6408|10.7067|10.8019|10.8532|10.8019|10.7726|10.7726|10.8898|10.736|11.1608|11.0656|11.1974|11.3658|11.5709|11.2926|11.1315|10.8971|11.0363|11.1901|11.5342|10.8385|10.9044|10.8971|10.6701|10.5529|10.8166|11.8125|12.1567|12.3032|11.5928|11.3878|11.1022|10.8532|10.8312|10.9191|10.7799|11.1754|10.9337|11.2047|11.1681|10.6554|10.5969|10.3991|10.0842|10.2746|10.3991|10.2453|10.3991|10.5456|10.6042|10.6994|10.714|10.8019|10.5017|10.5017||10.4724|10.6042|10.5749|10.6921|10.3479|10.011|10.0842|9.8938|9.9744|9.8206|9.9597|9.8352|9.9231|9.3739|9.6448|9.4325|9.1322|9.4544|8.9345|9.3885|9.3006|9.2567|9.491|9.6375|9.5203
06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|31.0767|30.5424||30.671|30.8486|30.7302|30.888|30.5132|30.8979|30.8683|30.158|30.6809|30.2764|29.645|29.497||28.3428|28.5401|28.6092|27.4944|27.8002|27.8298|27.4648|28.4119|28.8459|28.5204|27.889|29.2899|28.7769|28.333|27.2872|27.1886|27.741|29.1222|27.9877|29.7141|30.1975|30.5132|30.602|31.0558|30.9571|31.4208|32.6835|33.0683|33.0387|34.262|33.4431|33.6207|||34.1732|33.3938|30.9867|30.4145|30.0396|29.1616|29.3195|29.1814|29.8719|27.9778|28.0173|29.063|28.3527|29.7042||29.6648|29.3491|29.4675|29.1222|28.4119|27.672|27.8002|28.2146|28.2836|27.5733|27.6227|25.8962|25.9752|27.2576|27.3859|||28.333|27.6818|27.7509|||27.4352|27.2872|27.6226|27.7406|27.8389|26.4234|25.6566|25.3027|24.8997|25.637|25.2929|25.922|25.401|25.6665|24.8899|25.2536|25.3224|26.2956|27.1999|26.7576|25.981|25.8729|26.3546|26.7084|26.8362|26.9739|26.6888|27.0427|27.7209|26.8854|27.2884|26.905|28.8711|30.5422|29.972|28.1142|27.2196||26.5413|28.0159|27.0328|28.0159|27.7898|27.9667|28.5172|28.3304|28.0847|28.3894|28.3894|27.9569|27.8684|27.3671||26.5413|26.9739|26.4922|26.2464|26.5413|26.5905|27.0427|26.6396|26.7773|26.8657|27.8291|27.5047|26.6495|27.9175|27.5833|27.8192|27.8881|28.6548|28.5074|28.3599|27.1803|27.7603|28.3894|27.2294||27.141|27.6423|29.3429|28.3599|28.3697|28.3108|27.7308|27.6226|27.3671|27.3376|27.6226|27.0722|27.2294|27.5243|26.5413|27.2983|27.4162|27.5243|27.0427|26.1285|28.2168|28.256|25.4912|25.4324|25.3245|25.3245|25.6088|25.5794|25.4422|25.7265|25.8441|25.7167|25.7853|25.7559|25.8735|25.2069|24.648|24.5107|24.197|24.1872|24.5794|24.599|24.32|24.52|24.36|24.2|24.13|23.75|23.15|22.42|22.26|23.07|22.41|22.84|22.64|22.59|22.74|22.15|21.03|21.17|21.55||21.49|21.11|21.03|20.76|21.69|21.48|20.75|20.44|20.11|20.5|20.32|20.67|20.3|19.73|20.13|19.42|19.13|19.14|18.7|17.74|17.6|17.26|17.97|18.5|18.21
06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|19.8325|19.8609||20.0406|20.1257|19.946|19.9744|19.7663|19.7852|19.5488|19.3407|19.8231|19.719|19.8609|19.9555||19.6623|20.0595|20.1635|19.8703|19.7852|19.0664|18.4044|18.5085|18.7165|18.7449|18.376|19.0097|18.1396|18.2247|18.4612|18.4328|17.3263|16.9763|16.7493|18.1869|17.8843|16.8398|17.2742|17.3297|17.8565|18.1893|19.6681|19.7605|19.474|21.1284|20.7956|21.5443|||21.6275|21.6367|21.914|22.5425|22.0526|21.8123|21.5443|21.6737|21.1006|20.5369|20.1302|21.23|20.3612|20.4075||20.2503|20.7864|20.8419|20.5091|20.62|20.962|21.5535|21.6829|21.8493|22.0064|23.0878|22.5055|21.7291|22.1081|22.2929|||21.9417|22.2837|22.0896|||21.9047|21.5813|21.4334|21.9325|21.5997|22.1728|21.8123|21.8863|21.2116|21.1469|20.7956|20.6662|20.2596|20.3335|19.6403|19.2337|19.6681|18.79|18.8547|19.2059|19.1874|18.9656|19.0303|18.8177|19.1227|19.1043|19.4462|19.705|19.0858|18.5035|18.6884|20.0562|18.4943|18.4296|18.254|15.8601|15.3333||15.1392|15.5182|15.472|16.387|16.5903|17.1079|17.2465|17.4406|17.7733|17.6347|17.5146|17.3944|17.0339|17.1911||17.4221|17.7364|17.2096|17.7456|17.8935|17.6809|18.0414|17.8103|18.217|18.5959|19.5756|19.6958|19.8529|20.7494|20.7125|21.2116|21.3779|21.2116|21.2855|20.657|19.9268|19.8714|20.2226|19.8899||19.8622|19.3908|19.1782|19.0858|17.9674|18.7438|17.9767|18.1153|18.8732|19.0858|19.1597|18.4203|18.1985|17.3852|16.8861|17.3574|17.1449|17.2465|17.3852|17.5793|17.7641|17.6162|17.4591|17.4221|17.5238|17.5053|18.254|17.9767|18.0229|17.9212|17.6994|17.6994|18.2355|18.3002|18.254|18.0229|17.875|17.8196|17.4129|16.3592|17.1079|17.1818|17.3482|16.6735|17.1356|17.0339|17.228|17.3759|16.9877|16.6365|16.3038|18.31|18.49|18.46|18.34|18.66|18.84|18.1|17.5|17.86|17.99||18.62|19.27|19.13|18.68|18.63|18.76|18.94|17.19|17.12|17.39|17.31|17.1|17|16.1|16.45|15.46|15.14|15.09|14.16|15|13.48|13.73|13.41|13.88|13.3
06325|18812|/equities/usiminas-pna|BOVESPA|19.4053|19.4578||18.4679|18.7745|18.8971|18.3978|18.2313|17.4954|17.0048|16.8208|16.2689|15.6819|15.4629|14.946||14.5518|14.981|14.7795|14.6043|14.5255|14.3327|14.3853|14.5868|15.0949|15.5768|15.7345|16.0937|16.2426|14.9635|14.7883|15.1387|14.4904|14.9723|14.8847|15.5855|14.727|15.1738|15.0949|14.762|14.2276|14.3765|15.1037|13.7896|13.1325|13.115|12.9923|13.15|||12.4316|12.3878|12.0987|12.3177|12.16|12.0286|11.5205|11.4066|11.4504|11.6957|11.5643|12.1863|11.5293|11.8447||12.4054|12.4054|12.3615|12.5718|13.1938|13.1588|13.8071|13.5618|14.4379|14.6394|14.4641|14.5342|13.772|13.2289|13.0887|||12.7996|13.2113|12.6682|||12.8083|12.2389|12.4754|12.6068|12.0111|12.1075|12.1075|11.6519|11.9673|11.9761|11.6169|12.125|12.6682|12.2827|11.4855|12.1075|12.1776|11.9585|12.0549|12.1776|11.7045|10.9335|10.3027|9.8472|9.9611|9.8209|9.8822|9.7245|9.5668|9.4617|9.4705|9.5844|9.9698|10.0574|9.9698|9.7946|10.1451||9.5493|9.8472|9.4968|10.294|10.1889|10.2589|10.2765|10.2852|10.0925|9.8384|9.9173|9.5055|8.9623|8.8923||8.866|9.0412|9.2777|9.0412|9.2602|8.7784|8.8222|8.7871|8.6294|8.8835|8.9974|9.1113|9.2076|9.4267|9.5493|9.6019|10.0224|9.5318|9.8384|9.5055|9.304|9.4529|9.8209|9.2339||9.3303|9.1025|9.3741|9.3391|8.8923|8.8046|8.5506|8.5331|8.6557|8.4893|8.3841|8.5418|8.4542|8.279|7.7533|7.692|7.6132|7.5694|7.4292|7.6044|7.2715|7.2978|7.4467|7.1664|7.3591|7.1226|7.1927|7.1401|6.9999|7.0875|6.6144|6.4042|6.5794|6.4743|6.5356|6.5619|6.4743|6.5794|6.5882|6.4743|6.5093|6.5443|6.7458|6.5268|6.667|6.5356|6.4392|6.4305|6.3691|6.264|7.1|7.29|7.33|7.68|6.96|6.98|6.8|6.77|6.55|6.36|6.41||6.89|7.3|7.45|6.9|6.88|6.9|6.92|6.19|6.15|6|5.7|4.9|4.88|4.72|4.97|5.05|4.83|4.9|4.51|4.55|4.35|4.59|4.76|4.81|4.74
06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|87.83|86.4||86.34|87.62|88.38|88.01|87.02|84.24|84.1|83.77|84.99|85.04|83|84.09||79.21|79.68|78.95|79.69|77.7|75.18|75.76|74.06|75.81|77.09|78.21|79.62|78.49|78.74|79.22|81.09|79.01|80.25|81.06|81.5|76.94|78.1|79.07|76.71|73.56|74.49|76.21|75.45|74.21|76.09|75.8|74.98|||73.07|72.46|73.7|73.35|73.16|72.14|69.49|70.38|68.22|71.03|68.45|70.9|69.42|71.4||72.51|72.66|71.85|73.2|73.4|72.81|76.11|74.88|77.19|79.37|79.38|79.63|74.41|72.38|71.18|||68.06|67.76|67.95|||67.99|67.66|67.6|68.33|67.86|67.1|65.76|65.02|66.04|66.15|64.36|64.52|64.56|63.8|61.45|62.14|63.23|60.7|61.05|59.59|58.76|58.21|55.48|53.26|52.7|51.71|52.12|50.52|49.22|48.77|49.5|49.15|49.18|49.18|48.68|47.92|49.29||47.12|48.27|46.9|48.66|48.64|49.38|49.11|48.91|48.13|48.21|48.44|48.62|49.03|48.36||47.94|47.7|46.83|45.62|46.38|45.39|45.81|46|45.41|45.75|46.11|45.65|45.99|44.99|44.82|46.06|46.38|45.55|46.76|46.25|46.28|43.72|44.82|44.28||45.19|44.31|45.81|46.14|44.58|45.64|45.41|46.13|46.03|47.03|46.46|47.03|46.61|47.11|46.49|45.83|45.08|45.94|45.03|46.46|45.16|46.19|46.46|45.34|45.02|45.35|45.77|47.03|45.08|45.84|43.78|43.96|44.25|44.6|45.42|45.6|44.91|46.16|46.09|43.07|42.56|42.15|42.82|42.11|42.26|41.28|41.45|40.74|41.77|41.56|41.55|41.83|41.38|41.53|41.09|41.21|41.96|41.98|41.38|40.25|39.89||40.49|41.08|40.92|40.79|41.58|40.09|39.91|39.91|39.59|37.42|37.83|36.75|37.43|37.55|38.2|39.22|39.17|38.29|35.89|35.92|36.26|35.45|35.66|36.49|34.4
06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|286.98|276.26||277.13|279.98|278.88|280.63|279.54|275.82|274.94|272.76|282.6|269.26|270.35|273.85||267.95|264.01|269.91|258.32|261.82|263.35|250.23|264.88|264.23|265.98|253.95|266.63|262.48|267.73|258.1|269.48|264.88|240.17|252.42|263.13|264.88|260.73|262.91|264.88|259.63|276.26|290.26|288.51|283.04|306.22|316.94|319.78|||316.72|319.35|313.88|326.57|332.91|329.85|328.1|329.85|334.22|314.54|321.32|334.44|309.94|317.6||310.38|311.91|318.69|313.22|318.03|318.91|325.91|324.82|331.81|330.72|339.69|329.85|339.25|354.78|353.69|||353.47|362.66|362.87|||352.81|348.66|353.25|367.91|371.19|374.03|372.28|368.12|367.91|372.28|376.44|387.15|381.25|383|376.44|374.47|375.12|388.25|404.43|420.18|409.03|403.34|389.34|391.31|392.4|385.4|390.87|389.78|390.43|388.47|412.09|390.22|405.53|420.4|418.21|395.03|374.47||375.34|399.18|382.56|412.96|428.93|443.81|441.18|440.31|435.71|420.62|423.68|425.65|421.49|425.21||413.62|402.25|391.75|397.43|390.87|378.62|390.87|379.5|371.19|378.19|387.59|372.72|370.31|384.53|381.69|381.25|395.47|397.22|405.75|401.81|392.84|394.15|404.87|397||413.4|419.74|450.8|447.74|448.4|442.27|445.34|443.81|452.77|445.12|431.77|427.62|421.71|414.93|383.65|406.84|410.78|397.22|409.9|419.31|416.25|428.49|437.46|434.4|439.87|426.96|441.84|440.09|446.43|413.62|427.4|433.09|465.68|451.02|463.05|431.34|415.59|403.56|388.25|386.06|385.4|383.87|358.06|346.91|349.09|340.13|336.63|349.75|334.88|336.41|312.57|318.25|318.91|328.75|325.91|332.03|330.94|331.16|331.38|341.66|320.22||327|327.44|339.03|324.82|305.13|294.85|290.47|293.76|271.23|275.16|266.41|253.07|245.2|212.17|207.58|200.36|203.2|194.01|189.86|197.3|199.92|187.02|194.23|193.58|213.04
06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|36.8142|35.6737||36.1583|37.103|37.7149|38.3267|37.3135|36.7016|36.961|36.961|37.4261|37.2792|37.7393|37.6463||36.7408|36.496|36.7359|35.2919|35.5886|34.7716|34.5025|35.0358|34.8841|35.2021|35.1336|35.8088|35.9115|35.8235|34.8107|35.1874|35.3636|34.9819|33.8322|35.7354|35.8284|37.6729|37.7022|38.1621|38.0156|38.7219|42.2288|40.7481|40.2903|40.5435|40.6117|40.8894|||42.2142|42.3749|41.9025|41.4056|41.6443|41.1572|41.6784|43.1883|41.4008|41.1767|40.8114|42.8474|42.9837|43.3247||43.3344|42.6915|43.2029|43.6413|44.9125|41.9658|43.7728|43.9725|43.8702|42.3895|43.729|41.2352|39.7155|38.5758|36.345|||36.8905|36.6032|36.7736|||35.3709|35.4683|35.0738|35.4747|36.8865|35.684|35.4163|34.3453|34.5643|34.5643|34.5643|35.3919|34.8613|34.9538|35.9907|35.6499|35.8301|35.8155|37.4853|37.826|37.641|37.456|38.2204|38.9457|39.3985|39.4763|39.7684|39.7149|40.3429|39.3352|39.2329|38.4735|39.9826|40.893|41.7449|40.0167|37.641||36.9157|38.9603|38.527|40.523|40.2845|39.7587|39.9729|38.1668|40.6739|39.9486|39.9437|39.3206|39.2281|38.5319||37.4366|36.5992|35.6207|34.798|34.1651|32.6414|32.5684|31.9842|31.6142|30.6162|31.2615|31.3783|30.41|31.4415|30.8479|30.1619|30.5657|30.6241|31.1788|30.8138|30.2105|30.3711|31.5923|30.6533||31.3783|31.3491|32.5071|32.5655|31.4415|32.692|32.2541|32.3222|33.2272|32.3416|32.8915|32.7066|32.0546|32.9401|33.0715|33.6554|33.524|33.0861|32.7795|33.5678|33.305|33.9765|33.1834|32.4973|32.3903|32.7698|33.0861|32.5898|32.692|34.0349|32.3967|32.5278|33.1203|29.0798|29.2158|28.2105|26.4914|26.3943|26.2194|26.6808|26.5642|26.4477|26.37|26.1806|25.8358|26.2243|26.0155|25.5395|24.98|24.64|24.66|24.27|22.71|22.75|22.49|22.79|22.75|22.77|22.08|21.83|21.82||22.19|22.59|22.59|21.86|21.6|21.01|20.92|20.79|20.63|20.06|20.01|19.93|18.76|18.37|18.47|18.56|18.21|18.06|17.96|18.42|18.74|18.49|19.15|18.86|19.28
06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|28.9066|28.8285||28.8675|30.4794|31.4173|31.4759|31.6126|31.9155|30.5771|30.5674|30.2841|28.4475|28.1739|28.2814||26.0247|26.0931|27.3924|26.0931|26.4644|27.0896|26.0931|26.3764|27.0212|26.8649|26.6011|27.9981|27.0017|27.4999|27.4706|27.3436|26.435|25.8098|26.2397|28.086|27.0407|27.0407|27.2459|28.0665|29.4244|30.4404|30.7237|30.9483|30.8507|31.9936|32.1206|32.0913|||32.0034|32.3356|31.261|32.0816|32.5895|32.6677|32.6286|33.5958|34.0256|33.0389|32.7752|33.5274|32.5407|32.6677||32.57|33.0487|33.8791|33.7032|33.6544|33.3515|34.4847|32.9901|33.3125|31.8373|33.5567|32.4528|32.1597|33.3808|33.2148|||32.1597|32.4919|32.316|||32.1499|31.4563|31.9839|32.4332|33.0487|32.9705|33.7032|33.0096|34.3871|35.618|34.4066|35.784|35.9013|35.8231|36.1846|35.7059|34.8071|32.2574|31.261|30.8507|30.0007|30.5283|28.8968|29.4341|29.0825|29.7956|28.2912|27.9786|27.6855|25.2237|26.269|26.8356|25.5656|23.9537|23.3969|23.2503|22.3418||22.3907|23.0745|22.8107|24.364|24.8818|25.4484|25.8489|25.761|26.0345|26.0834|25.2139|26.0736|25.9271|26.0345||26.7379|27.197|26.6207|26.7965|27.0798|26.4839|27.3533|26.777|26.6402|26.4546|27.9492|28.34|27.6953|28.1251|28.3791|28.6722|29.1313|29.6979|29.0141|29.4146|27.2459|26.6793|27.3436|28.086||27.1384|26.9235|27.0798|27.2459|26.3276|26.9626|27.07|29.2583|30.0007|29.6393|31.5638|31.1144|30.2841|30.6748|29.6881|30.626|30.7041|31.2414|31.5736|31.2903|31.4368|32.6091|31.9936|31.9643|33.75|33.89|35.09|33.48|33.38|33.4|33.45|34.05|34.59|35|35.29|34.3|34|34|34.5|33.98|35.55|34.58|34.55|34.4|34.96|34.48|34.2|34.41|33.65|34.23|33.09|34.75|35.13|37.05|35.2|35.24|34.1|34.29|32.01|32.86|33.43||34.9|36.64|37.15|38.56|35.11|35.14|33.55|29.82|28.48|28.51|30.1|27.93|27.53|25.58|26.98|25.95|26.05|26.44|23.81|24.12|23.78|24.65|25.81|27.04|26.78
06330|101278|/equities/abm-investama|JKSE|770|785|785|785|780|780|785|790|770|790|805|790|780|780|790||790|775|790|795|805|810|785|815|790|765|760|755|760|745|760||755|725|750|745|755|755|755|755|750|755|760|760|760|760|765|755|765|765||745|740|740|740|740|725|710|710|710|715|715|720|720|740|735|760|750|750|755|780|770|795|795|835|770|765|750|765|780|||760|755|750|||770|790|830|880|925|925|940|955|935|995||1000|1045|1045|1045|850|705|705|700|700|700|730|735|735|745|735|740|795|790|790|765|805|805|805|805|795|790|790|||||835|835|835|835|835|840|825|810|855|850|855|855|855|855|855|855|855|860|830|820|820|855|860||870|870||850|850|850|845|845|845|850|890|890|925|925|930||955|955|955|955|955|955|||940|||1000|1000|1000|1005|1000|1000|1000|1000|1050|1050||1075|1075|1075|1145|1120|1095|1100|1105|1140|1145|1220|1310|1320|1320|1320|1325|1305|1400|1400|1400||1400|||1400|1380|1380|1425||1500||1535|||||||1540||1495||1525||1485|||1495|||||1525||||||||
06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP|1480|1455|1485|1525|1480|1515|1465|1420|1405|1450|1505|1515|1565|1585|1565||1560|1525|1565|1540|1530|1520|1545|1560|1575|1570|1530|1515|1575|1615|1595||1605|1605|1565|1565|1570|1550|1550|1525|1525|1565|1630|1645|1610|1600|1600|1625|1585|1600||1570|1610|1670|1685|1635|1670|1650|1615|1605|1560|1630|1595|1620|1630|1595|1685|1745|1740|1755|1740|1725|1760|1755|1760|1800|1780|1730|1760|1700|||1715|1800|1785|||1780|1745|1830|1850|1810|1805|1810|1810|1705|1680||1635|1630|1625|1650|1650|1640|1585|1660|1695|1710|1725|1680|1635|1690|1745|1690|1725|1755|1720|1715|1700|1630|1625|1610|1575|1565|1525||||1565|1575|1585|1580|1565|1595|1585|1580|1570|1630|1630|1590|1550|1560|1545|1545|1565|1575|1610|1595|1590|1595|1570|1440|1545|1515|1505|1600|1525|1520|1555|1580|1555|1470|1580|1605|1570|1600|1620|1625|1585|1545|1605|1610|1645|1650|1620|||1615|1620||1600|1635|1640|1650|1660|1660|1650|1685|1680|1700||1750|1740|1685|1650|1640|1655|1625|1650|1555|1635|1650|1680|1650|1630|1555|1560|1545|1540|1485|1490|1500|1465|1510|1485|1505|1510|1535|1500|1490|1500|1490|1545|1570|1510|1470|1470|1495|1485|1515|1505|1495|1500|1475||1555|1490|1385|1360||||1305|1310|1295|1310|1305|1285|1350|1385|1360|
06332|1179331|/equities/ace-oldfields-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06333|101280|/equities/acset-indonusa|JKSE|282|282|300|282|280|280|280|282|282|286|302|302|306|312|298||310|306|314|328|328|322|334|340|354|352|364|364|366|368|382||372|354|354|358|370|378|384|390|380|388|388|394|398|400|402|408|420|414||404|406|396|412|390|384|384|370|370|348|374|402|400|428|460|494|515|515|550|560|545|580|476|458|452|440|436|434|434|||440|468|464|||438|436|394|318|316|312|308|310|306|304||294|300|294|296|290|276|258|270|282|230|236|236|234|216|214|216|222|210|216|200|199|195|193|193|190|194|193||||198|198|200|200|200|204|214|210|210|210|216|208|204|204|210|218|185|185|193|183|188|195|184|184|197|200|210|224|226|216|222|238|216|232|248|266|284|264|282|302|324|348|362|510|292.83|234.27|194.5|||155.82|149.37||138.62|139.7|140.77|140.77|138.62|134.33|136.48|135.4|130.03|133.25||142.92|151.52|154.74|153.67|154.74|150.45|155.82|140.77|141.85|142.92|142.92|141.85|142.92|142.92|144|142.92|144|141.85|145.07|142.92|148.3|136.48|137.55|138.62|139.7|135.4|138.62|136.48|138.62|141.85|139.7|141.85|141.85|134.33|137.55|139.7|146.15|156.89|156.89|148.3|142.92|136.48|133.25||131.1|132.18|130.03|131.1||||244|242|234|238|242|250|250|254|250|
06334|101282|/equities/adhi-karya-tbk|JKSE|1011.7955|1007.2172|1011.7955|993.4824|998.0607|975.1694|993.4824|1016.3737|1007.2172|975.1694|1020.952|984.3259|961.4346|1016.3737|956.8563||1025.5303|1002.639|1011.795|1080.469|1117.095|1098.782|1130.83|1139.9871|1199.504|1208.661|1204.082|1217.817|1176.613|1204.082|1190.348||1162.8781|1194.926|1204.082|1208.661|1263.6|1295.6479|1327.6949|1346.0081|1268.178|1295.6479|1295.6479|1309.382|1318.5389|1300.226|1309.382|1341.4301|1396.369|1414.682||1368.9|1373.478|1336.8521|1400.948|1281.913|1254.443|1286.491|1268.178|1359.743|1249.865|1341.4301|1437.574|1341.4301|1442.152|1547.452|1661.908|1643.595|1588.656|1703.113|1712.269|1620.704|1652.752|1620.704||||1643.595|1533.717|1474.2|||1405.526|1455.887|1419.261|||1423.839|1432.995||1510.826|1355.165|1181.191|1172.035|1185.769|1130.83|1153.722||1167.4561|1194.926|1167.4561|1172.035|1098.782|1039.265|998.061|1071.313|1025.53|979.748|984.326|938.543|842.4|846.978|842.4|833.243|750.835|640.956|622.643|627.222|613.487|576.861|549.391|540.235|531.078|535.656|526.5||||526.5|535.656|540.235|526.5|540.235|535.656|544.813|535.656|531.078|544.813|549.391|517.343|508.187|494.452|480.717|480.717|462.404|457.826|466.983|457.826|457.826|462.404|500|490|505|510|515|530|545|555|565|575|555|545|585|595|595|600|605|610|605|595|610|610|615|620|615|||610|615||600|600|610|605|585|585|590|585|565|565||600|630|630|635|640|645|630|630|625|635|645|640|635|640|635|640|635|625|640|640|665|605|610|610|610|605|615|605|605|625|635|630|630|600|620|605|640|660|660|625|590|535|515||500|530|515|510||||496|492|476|486|490|492|515|540|530|
06335|101283|/equities/adi-sarana-arm|JKSE|2120|2140|2200|2240|2170|2160|2100|1955|1955|1810|1920|1950|1920|1980|1790||1695|1675|1720|1730|1740|1605|1640|1575|1690|1770|1900|1910|1915|1845|1715||1715|1675|1800|1440|1345|1205|1185|1220|1255|1290|1290|1330|1305|1325|1365|1300|1160|1180||1160|1040|1040|1015|1010|1000|840|840|870|805|810|800|780|790|815|830|835|795|810|760|745|710|720|730|655|660|655|670|670|||635|660|680|||630|610|650|625|635|560|570|570|530|540||535|540|515|525|535|525|515|540|545|540|560|530|515|520|525|520|515|525|515|515|520|510|505|498|494|500|500||||505|498|490|492|484|490|505|505|494|496|500|505|505|500|498|500|505|490|478|462|474|480|484|476|484|486|505|515|505|515|540|560|515|490|525|550|550|550|545|560|565|550|575|590|600|595|610|||570|575||590|600|580|595|600|550|530|535|510|515||535|520|520|520|520|525|500|476|474|488|500|470|480|438|440|440|448|434|422|406|408|400|402|410|418|412|418|414|422|436|408|404|408|404|408|416|420|410|440|410|384|384|400||354|366|338|350||||338|336|330|316|316|338|340|346|334|
06336|101284|/equities/adira-finance|JKSE|8150|8175|8175|8200|8250|8250|8275|8275|8300|8350|8400|8325|8325|8375|8300||8325|8325|8400|8550|8500|8425|8500|8675|8650|8550|8425|8350|8350|8350|8350||8350|8350|8450|8450|8475|8475|8500|8500|8525|8550|8525|8600|8575|8550|8575|8550|8575|8575||8475|8425|8500|8600|8450|8350|8375|8400|8400|8400|8525|8625|8725|8875|9000|9075|9000|8950|8875|8900|8875|8925|8875|8800|8725|8725|8725|8750|8850|||8975|8700|8725|||8600|8675|8875|8775|8825|8725|8750|8725|8750|8650||8700|8800|8800|8775|8775|8800|8700|8975|8950|8875|9200|8700|8400|8275|8150|8050|7950|7775|7775|7800|7750|7750|7800|7725|7700|7750|7550||||7550|7550|7600|7500|7525|7500|7550|7575|7550|7550|7550|7550|7575|7500|7400|7275|7200|7225|7225|7225|7300|7175|7250|7100|7300|7325|7400|7425|7450|7600|7600|7675|7500|7050|7575|7775|7725|7775|7775|7750|7775|7700|7975|7950|7850|7800|7800|||7750|7725||7750|7725|7750|7700|7625|7600|7650|7575|7550|7600||7900|7975|7975|7900|7800|7800|7750|7725|7750|7725|7650|7525|7450|7425|7300|7275|7225|7150|7200|7150|7175|7175|7200|7025|7075|7050|7100|7100|7075|7100|7050|7200|7075|6875|6900|6950|7175|7250|7375|6900|6775|6700|6750||6600|6575|6550|6475||||6450|6375|6275|6250|6350|6300|6425|6625|6550|
06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE|160|150|154|161|144|147|148|156|150|150|152|157|160|172|149||150|152|163|150|157|148|148|151|159|158|158|160|152|161|||157|157|157|157|158|153|154|153|160|161|155|157|168||167||167|168||165|165|165|158|169|179|170|170|172|172|173|185|187|185|187|185|178|182|195|173|186|186|200|214|230|199|182|179|176|||180|178|178|||183|191|187|185|193|198|204|216|218|218||212|216|214|200|206|212|212|210|224|240|240|256|274|292|290|300|300|322|346|372|398|426|456|450|464|470|470||||470|464|470|376|378|382|368|366|368|368|378|376|328|338|272|276|222|220|220|163|121|90|96|103|110|113|88|88|84|88|87|87|88|82|84|87|87|89|90|90|89|90|89|94|93|92|94|||87|88||93|100|96|103|110|118|126|134|134|128||137|142|152|149|149|147|158|157|160|170|170|156|156|160|170|173||184|184|179|180|180|180|180|190|188|190|173|152|156|158|164|164|165|169|181||181|181|156|165|165|166||166|169|177|179||||190|204|218|232|210|224|240|256|206|
06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE|83|88|94|101|108|90|67|50|50|50|50|50|50|51|50||50|50|50|50|51|50|51|52|53|51|52|50|50|50|51||50|50|51|51|51|51|50|50|50|51|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|51|50|51|50|51|51|50|50||50|51|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|||||||50|||50|50|||||||50|||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06339|101286|/equities/agung-podomoro|JKSE|156|152|152|153|152|152|154|154|153|156|160|161|158|160|154||156|157|162|167|168|164|167|170|173|173|175|177|177|177|177||172|168|172|173|177|178|180|183|175|180|178|180|181|185|180|174|177|178||172|174|174|175|170|166|167|163|169|156|154|165|168|178|188|195|195|191|198|204|206|206|212|208|202|210|210|194|188|||188|199|204|||206|200|210|208|206|198|196|193|193|202||173|175|176|174|175|172|169|180|170|170|167|159|156|162|120|119|120|116|113|116|116|115|113|109|106|109|109||||111|112|110|114|103|104|106|103|103|103|103|103|102|101|96|96|94|95|95|95|97|98|97|94|98|99|101|105|106|107|110|109|106|106|113|117|116|115|117|120|116|117|122|125|116|117|112|||111|112||110|112|110|109|107|109|110|108|105|109||117|118|118|120|116|115|114|117|114|116|119|123|113|113|112|113|114|111|112|113|114|112|114|114|116|117|119|120|122|123|129|117|117|110|116|115|117|119|124|121|115|112|103||98|99|100|100||||95|97|97|99|99|100|101|106|100|
06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|||50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50||||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50||50|50|50|50|52|55|59|63|67|71||76|81|87|93|100|107|114|122|131|140|150|161|173|185|||||||||||||||||||||||||||||||||||||||||||||||
06341|101373|/equities/centris-multi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06342|101287|/equities/akasha-wira-in|JKSE|1670|1670|1685|1670|1650|1675|1675|1675|1675|1685|1695|1680|1700|1725|1720||1720|1670|1715|1715|1770|1735|1730|1750|1785|1795|1790|1760|1755|1710|1690||1690|1680|1700|1680|1665|1700|1675|1670|1665|1700|1695|1700|1695|1700|1700|1685|1700|1710||1645|1660|1645|1690|1680|1620|1575|1580|1510|1470|1550|1665|1785|1805|1775|1880|1590|1490|1480|1495|1490|1500|1500|1490|1490|1470|1470|1485|1500|||1460|1510|1560|||1570|1540|1640|1560|1530|1520|1495|1510|1430|1440||1440|1415|1335|1325|1330|1305|1265|1310|1185|1190|1190|1190|1185|1195|1205|1195|1210|1195|1185|1225|1225|1210|1180|1165|1170|1175|1175||||1165|1165|1165|1170|1170|1170|1185|1175|1175|1205|1220|1220|1195|1180|1190|1170|1145|1125|1130|1125|1125|1140|1140|1115|1120|1140|1145|1155|1185|1190|1190|1195|1115|1060|1135|1200|1235|1250|1260|1245|1230|1225|1300|1335|1350|1295|1245|||1180|1195||1170|1135|1110|1090|1040|995|990|1000|975|940||990|1000|880|900|900|910|870|865|855|860|860|860|860|860|855|855|850|845|850|845|850|855|865|845|840|840|840|845|855|860|875|855|855|810|825|860|855|895|900|880|880|885|895||960|940|875|815||||815|820|815|815|800|810|820|815|850|
06343|101288|/equities/akbar-indo-mak|JKSE|430|456|366|318|290|284|302|320|340|340|272|266|266|280|300||252|202|214|228|244|262|280|300|294|236|176|186|200|214|228||244|262|280||300|240|179|133|138|138|140|131|130|133|137|141|143|143||142|138|141|151|162|174|129|130|138|148|149|150|142|141|146|156|167|179|192|144|147|149|155|136|136|137|139|139|149|||148|148|159|||133|132|128|136|144|142|144|133|139|149||136|143|152|155|155|155|154|153|123|131|135|145|144|144|142|149|130|130|136|145|155|120|118|125|113|119|126||||131|113|120|129||137|145|146|155|165|173|176|142|152|152|145|155|154|139|149|160|132|135|145|149||159|170|141|||151|150|126|135|145|155|155||156||155|155|157|168|168|169|||181|194||172|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|650|622|624|628|632|626|628|634|622|626|646|652|648|648|644||642|644|638|654|676|652|646|664|674|676|674|676|698|718|718||714|728|744|680|676|676|668|676|674|686|666|694|690|694|692|694|690|678||664|658|650|676|700|682|674|648|600|568|562|596|588|610|626|658|664|652|644|652|668|668|662|674|678|682|636|646|654|||636|654|662|||648|662|708|674|676|656|656|658|664|660||662|680|622|618|614|598|582|580|580|580|586|588|590|582|562|570|570|564|564|572|568|542|544|520|514|518|522||||536|528|526|524|530|536|536|536|536|542|530|528|524|522|520|532|522|514|522|510|506|520|522|502|510|518|532|548|540|556|548|568|550|528|566|570|570|570|572|592|590|580|574|590|606|612|586|||566|568||562|568|572|574|556|554|556|554|560|556||576|570|564|570|528|544|540|498|492|496|496|496|490|492|484|496|498|498|500|498|496|496|508|498|506|500|520|502|506|518|508|514|516|472|482|462|470|504|528|490|486|490|488||470|494|484|476||||442|456|448|448|450|476|492|504|496|
06345|101409|/equities/gading-develop|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50||50|50||50|50||50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|||||50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||||50||50|50|||50|50|50||50|||50|50|50||||50|||||||50|50|50|||50|50|||||||||||50|||||||||50||50||50||50|50||||50|50|50|50||50|50|50||50|||||50||50|50|||||50|50||||50||||50|50||50|50||50|50|50|50||50|||50||||||50||50|50|50|50||50|50|
06346|953124|/equities/alakasa-industrindo-tbk|JKSE|246|246|244|246|242|238|236|246|248|236|250|256|238|238|238||238|248|232|232|242|234|234|246|246|246|246|242|234|240|238||232|240|246|238|238|238|240|238|232|234|238|238|240|248|240|252|240|240||240|244|244|246|244|262|262|266|274|246|254|232|246|260|260|270|246|250|266|268|270|270|256|270|288|250|240|248|246|||262|276|288|||308|278|260|272|286|248|260|260|260|266||266|270|286|286|290|286|288|290|306|252|270|270|270|270|270|270|272|292|296|310|322|260|248|236|252|230|214||||210|204|210|220|220|216|218|234|250|268|274|274|220|214|212|218||218|220||228|220|214|||230||230||220|230|242|242|256|234|250|250|260||256|254|272|272|290|290|300|314||||316||||332|316|338|360|360|364|366|362||360|376|386||414||||420||||||||428|430|400||||||||||430|430|||||||388|376|386||||||400|410|440||||||||||400|||400|
06347|101290|/equities/alam-sutera-re|JKSE|202|199|202|204|202|206|206|204|204|206|218|222|214|216|214||216|212|224|232|236|232|232|234|238|238|246|244|244|248|250||236|230|236|238|240|244|252|254|236|238|240|240|240|244|244|238|244|248||236|242|236|224|218|208|212|210|220|192|186|200|204|218|234|248|238|236|246|260|258|268|278|264|256|256|254|260|252|||242|256|258|||262|268|288|278|268|260|252|252|254|260||238|240|236|240|240|236|236|250|234|232|234|234|236|252|194|191|179|167|161|164|167|167|154|151|149|156|156||||155|156|149|151|123|121|124|120|122|121|119|117|115|113|112|111|111|110|112|111|113|113|114|113|118|116|122|131|117|116|116|118|113|112|120|123|120|121|123|126|125|125|128|129|123|126|119|||118|120||118|119|120|118|117|118|120|118|114|115||123|126|127|128|128|131|129|131|131|134|134|138|129|131|130|131|132|128|129|128|131|128|129|130|129|130|133|131|135|138|145|138|138|125|129|128|134|142|152|133|119|120|110||106|112|113|111||||107|108|106|111|112|115|114|118|116|
06348|1025106|/equities/alfa-energi-investama|JKSE|505|520|525|535|565|555|595|476|476|492|515|505|496|478|480||515|525|550|590|605|585|610|635|640|620|625|605|630|635|645||600|625|665|650|685|705|710|755|740|795|850|790|685|680|690|710|725|675||695|710|675|600|480|510|545|585|625|670|720|770|825|885|950|995|1065|1145|1230|||||||||||||||||||||1320|1130|905|970|1040|1115|1195|||1280|1025|820|700|560|448|386|374|362|372|372|334|342|310|288|284|276|272|268|266|274|284|258|246|250|248||||250|266|246|248|250|258|260|260|276|242|248|266|264|266|268|286|292||312|282|236|252|270|200|162|143|142|132|125|126|127|126|119|122|131|132|133|132|136|146|134|132|132|132|135|138|131|||132|130||132|135|130|134|137|138|146|135|131|139||124|133|142|152|163|128|106|105|103|106|106|109|111|112|105|108|107|106|106|103|107|112|112|112|112|111|113|112|112|114|115|115|115|112|116|117|112|119|120|117|116|118|117||116|119|119|120||||118|122|131|140|111|114|113|116|115|
06349|101291|/equities/alkindo-narata|JKSE|844.097|805.729|762.565|728.993|719.401|647.461|599.501|479.601|484.397|456.58|456.58|445.069|445.069|458.498|443.151||448.906|479.601|454.661|456.58|445.069|443.151|443.151|448.906|441.232|441.232|441.232|431.64|448.906|431.64|446.988||456.58|422.048|422.048|422.048|445.069|423.967|431.64|431.64|431.64|456.58|466.172|422.048|437.396|427.804|429.722|452.743|456.58|423.967||446.988|437.396|470.008|479.601|412.456|427.804|429.722|410.538|425.885|446.988|402.864|404.783|414.375|412.456|437.396|437.396|460.416|470.008|450.824|470.008|464.253|441.232|414.375|431.64|414.375|445.069|477.682|508.377|537.153|||546.745|537.153|479.601|||422.048|402.864|414.375|383.68|383.68|387.517|383.68|383.68|391.354|393.272||377.925|379.844|389.436|383.68|374.088|391.354|374.088|374.088|383.68|374.088|393.272|393.272|393.272|393.272|393.272|402.864|402.864|408.62|410.538|410.538|399.028|399.028|400.946|400.946|410.538|402.864|402.864||||402.864|406.701|406.701|393.272|397.109|387.517||389.436|391.354|397.109|399.028|374.088|379.844|379.844|379.844|381.762|379.844|376.007||377.925||377.925|377.925|356.823|358.741|379.844|360.66|379.844|356.823|||||356.823|331.884||328.047|347.231|364.496||362.578||362.578|362.578|383.68||383.68|||383.68|||370.252|370.252|370.252|370.252|368.333|368.333|358.741|383.68|383.68|364.496||374.088||381.762|383.68|383.68|352.986|349.149|349.149|349.149|349.149|||362.578|362.578|383.68|383.68|383.68|383.68|364.496|356.823|356.823|356.823|351.068|358.741|379.844|383.68|383.68|383.68|374.088||374.088|376.007|377.925|360.66|379.844||379.844|379.844|377.925|370.252|383.68|402.864|422.048||393.272|402.864||406.701||||410.538|410.538|412.456|377.925|377.925|402.864|376.007|402.864|406.701|
06350|101292|/equities/alumindo-light|JKSE|248|250|244|254|226|226|226|226|232|232|230|230|230|230|224||230|238|250|250|252|254|242|242|240|240|244|244|244|248|||252|240|250|250|250|250|250|264|262|264|244|250|258|262|252|252|246|258||258|268|252|260|252|248|258|266|242|258|258|260|260|260|268|268|258|260|268|270|260|268|242|246|260|258|260|250|252|||248|242|252|||270|270|268|260|278|238|236|252|220|234||234|220|218|230|230|234|250|246|262|280|282|238|238|220|220|220|218|228|228|228|232|226|238|230|236|250|224||||240|204|192|202|206|206|206|220|232|190|190|190|193|191|197|208|190|189|187|199|165|176|182|182|190|200|184|193|193|193|206|218|216|186|198|198|198|212|198|198|206|212|220|220|220|218|230|||214|226||228|230|212|220|216|192|192|200||200||206|214|214|210|208|210|212|214|210|222|218|218||216|210|204|208|212|216|224|214|214|228|212|220|222|238|222|226|240|230|228|230|210|220|222|238|238|220|220|212|212|202||214|224|238|254||||272|||272||||272|270|
06351|955951|/equities/anabatic-technologies-tbk|JKSE|705|705|695|700|710|715|695|720|725|700|700|700|700|685|700||705|710|705|705|665|710|710|710|705|705|710|715|700|700|715||705|700|705|695|725|695|695|700|740|710|740|735|750|805|720|675|700|700||700|710|725|655|670|680|690|700|695|655|700|680|680|730|760|815|840|850|865|930|930|1000|1075|1065|855|685|550|550|545|||575|600|570|||565|575|570||590|590|585|580|610|610||610|605||650|665|605|645|690|590|610|610|610|605|605|650|620|640|645|590|630|585|615|635|680|695|575|615||||615|550|585|625||550||545|565|590|630|645|560|550|555|550|580|565|565|580|620|580|560|600|640|595|635|545|585|585||625|640|660|660|660|630|595|635|555|590|630|630|675|670|660|530|||560|560||560|600|605|645|690|575|610|655|700|610||615|655|690|605|||650|665|700|710|660|690||740|665|710|755|810||||||||870|875||800|770|780|680|680|730|770|770|785|670|720|750||770|825||830||830|800||||750|700|630|||630||||
06352|101293|/equities/ancora-indones|JKSE|94|95|93|96|96|94|94|93|92|93|93|94|93|92|91||90|91|91|91|90|91|92|93|94|94|100|100|101|101|100||101|100|102|97|101|105|106|101|101|102|99|100|102|100|101|102|100|101||101|99|99|104|99|97|94|88|89|88|93|99|104|108|111|115|111|110|113|115|115|121|124|129|121|127|105|105|108|||103|107|111|||112|113|118|114|114|114|116|117|116|115||111|113|110|111|113|110|110|111|111|110|111|110|110|109|110|110|111|110|117|113|101|102|100|107|115|100|103||||107|115|96|103|107|115|123|130|137|142|152|153|156|151|156|166|147|150|147|109|81|77|76|76|77|79|79|81|80|84|82|81|79|80|86|85|85|84|85|87|86|84|82|85|78|78|78|||74|76||75|77|77|77|77|79|79|80|80|79||82|84|87|87|85|84|81|80|80|81|80|80|80|81|81|82|83|80|82|83|84|83|85|85|84|84|84|83|83|82|83|84|88|85|91|97|72|74|76|76|75|74|75||75|77|77|77||||75|80|77|75|75|79|79|76|78|
06353|1031278|/equities/ayana-land|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104||104|103|110|94|100|106|113|111|118|110|97|102|109|114|120|129|131|140|147|151|151|156|160|170|164|161|173|163|174|183|194|208|220|174|186|192|202|200|200|206|204|192|206||220|206|206|200||||200|195|196|210|199|171|173||185|
06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE|57|57|56|57|57|58|57|57|58|57|58|59|57|58|55||56|56|56|59|59|59|59|59|60|61|61|62|62|60|59||60|61|61|57|61|65|64|67|66|65|65|66|67|65|64|65|66|65||65|65|66|66|65|67|67|69|63|64|67|71|73|74|75|80|82|87|87|90|90|87|93|95|96|97|100|99|97|||100|107|114|||105|103|109|117|125|134|122|104|90|91||91|91|91|92|91|92|93|93|94|94|96|93|91|91|90|90|90|91|91|92|94|93|94|93|92|93|92||||92|92|94|94|93|98|105|112|120|128|137|116|116|115|114|115|114|113|112|112|111|116|124|123|124|124|125|126|125|125|125|131|134|133|139|142|141|142|146|148|151|152|153|152|154|156|159|||156|155||163|174|172|182|180|190|200|198|210|224||240|256|230|226|238|240|252|266|258|270|288|304|308|306|322|314|304|322|326|346|366|368|368|384|382|378|368|384|412|394|410|440|472|488|498|505|505|500|498|482|422|438|468||488|500|510|484||||464|444|434|428|432|426|428|408|384|
06355|1091190|/equities/andira-agro|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|51|50|50|50|50|50|51|52|55|50|51||50|50|51|50|50|50|51|50|50|50|51|50|51|51|51|51|51|52||52|52|51|52|52|51|52|53|56|52|51|51|52|51|51|53|54|54|58|62|53|53|52|53|53|55|59|51|51|||53|54|55|||55|53|53|56|60|64|68|56|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|1120|1080|1100|1130|1145|1190|1100|1100|1050|1055|1110|1080|1020|1045|1040||1070|1145|1230|1245|1255|1245|1250|1300|1395|1370|1390|1270|1265|1255|1270||1235|1235|1260|1270|1255|1295|1335|1355|1360|1425|1460|1435|1380|1415|1465|1540|1530|1405||1240|1240|1280|1365|1400|1315|1410|1515|1625|1300|1395|1500|1610|1730|1855|1920|2010|1970|1955|1820|1600|1405|1250|1155|980|990|1000|945|990|||900|865|825|||815|845|840|840|850|875|890|865|875|880||900|880|870|880|880|905|900|935|930|880|885|885|865|930|915|850|845|765|745|775|780|750|750|750|730|760|695||||645|675|670|650|615|625|600|585|590|565|510|510|505|500|510|505|500|496|510|496|525|510|486|468|468|480|476|480|466|464|470|470|466|434|466|470|470|490|494|496|488|498|500|498|498|498|500|||498|510||520|525|525|525|505|525|535|540|545|520||545|545|555|550|555|560|560|570|565|570|575|575|575|565|560|580|585|585|590|570|610|560|530|540|505|496|500|500|496|484|490|480|486|476|480|490|494|530|525|478|476|432|420||408|416|418|406||||406|404|402|402|400|400|400|400|404|
06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|2320|2350|2370|2350|2340|2390|2320|2330|2270|2250|2340|2470|2360|2330|2200||2240|2250|2210|2260|2430|2180|2170|2270|2260|2250|2290|2300|2270|2340|2420||2230|2230|2280|2420|2520|2700|2730|2840|2840|2960|2910|2940|2950|2880|2780|2750|2870|2900||2870|2930|2730|2830|2660|2400|2330|2420|2600|2220|2380|2550|2670|2870|2880|3090|3190|2710|2910|3120|3180|3120|2770|2580|2600|2600|2220|2230|2190|||1935|1945|2000|||1790|1835|1965|1950|1815|1815|1560|1525|1450|1395||1300|1280|1245|1255|1245|1155|1145|1230|1210|1205|1235|1255|1210|1235|1240|1190|1185|1170|1170|1195|1200|1240|1125|1125|1105|1110|1100||||1055|1060|1085|1085|1100|1035|1055|940|935|955|765|780|765|720|715|720|720|725|735|705|715|725|730|720|750|735|765|790|775|795|805|800|775|740|795|825|825|825|830|850|840|820|820|795|785|790|780|||795|805||785|770|770|800|825|840|835|750|705|700||730|730|720|725|685|690|685|685|650|660|650|655|660|675|645|650|660|650|640|600|610|600|605|595|605|600|605|595|605|610|620|635|610|565|580|580|595|610|630|590|570|555|555||535|525|520|530||||520|525|525|520|515|535|515|530|535|
06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|||||50|||50|||50|50|50|50|50|50|50|50|50|||50|50|50|50|||50|50||50|50||50||50|||50||50|50|||50||50|50||50|50||||50|||50||50||50||||50|||50|50|50|||50|||50|50||||50|50|50|||50||||50||50|50||50||||50||50|||50|50|50|50||50|||50||50||||50|50|50|50|50|50|50|50|50|
06359|101295|/equities/apexindo-prata|JKSE|454|452|442|472|440|446|452|448|452|460|448|458|464|498|535||575|615|492|394|382|404|434|438|458|454|458|460|478|472|480||490|486|488|500|500|500|500|505|525|530|545|510|505|520|505|540|570|575||595|600|610|610|575|540|580|620|665||||||||||||||||715|575|462|370|382|||410|436|456|||490|510|535|494||530|424|340|272|218||208|198|180|166|162|154|165|166|172|160|157|166|166|165|160|152|149|149|160|167|160|143|151|151|153|158|160||||160|155|159|160|149|160|161|167|170|174|150|149|145|145|142|135|130|135|138|134|137|136|136|128|133|132|133|142|140|134|138|142|134|126|134|135|142|137|137|144|145|143|140|150|155|155|149|||149|140||150|143|142|149|160|156|149|160|160|160||165|165|156|165|165|160|172|184|184|184|184|180|180|182|175|181|169|180|183|183|190|200|202|216|232|234|220|183|153|129|134|134|134|117|113|121|130|138|126|100|95|92|98||89|92|98|95||||95|93|100|107|114|111|119|119|127|
06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06361|101209|/equities/arkaprin|JKSE|505|496|488|458|452|456|460|436|436|440|438|454|454|470|464||448|432|432|450|460|478||478|478|478|478|480|480|480|480||480|480|494|492|494|500|492|494|494|494|490|470|466|496|460|480|480|478||500|500|490|460|478|480|480|480|460|460|460|460|494|498|498|535|535|540|540|545|545|550|590|515|515|550|550|550|550|||555|560|600|||490|494|478|510|424|436|440|460|380|388||378|378|380|370|372|372|372|372|372|372|374|370|314||286|288|288|288|292|300|300|288||288|288|286|286||||286|286|300|284|284|282|284|||290|310|310|304|308||310|304|298|||280|290|284|298|298|298|282|282|280|282|298|280|300|284|280|290|290|282|300|318|310|310|310|290||290|290|||300|290||288|288|298|308|310|282||282|290|290||292|286|300|318|340|356|382|410|360|326|346|370||||||296||||296|314||336||||360|350|366|366|390|390|352|352|370|370|396||396|400|380||378|378||380||||||||||408|||
06362|953931|/equities/argo-pantes-tbk|JKSE|1760|1760|1700|1810|1810|1930|1930|1945|2090|1700|1690|1780|1905|1700|1820||1775|1420|1420|1500|1480|1520|1600|1680|1690|1690|1800|1800|1800|1820|1860||1830|1765|1770|1780|1780|1780|1725|1790|1805|1890|1805|1870|1775|1720|1750|1710|1800|1560||1610|1630|1600|1700|1690|1705|1820|1740|1740|1780|1780|1790|1810|1830|1710|1810|1870|1895|1900|2040|2040|1800|1770|1860|1870|1890|1880|1830|1825|||1955|1925|1975|||1875|1970|1760|1845|1860|1860|1900|1880|2020|2000||2000|1960|1680|1800|1770|1900|1990|1730|1850|1895|1850|1975|1750|1725|1820|1850|1950|1810|1910|2030|1685|1355|1450|1550|1530|1525|||||1630|1630|1750|1750|1630|||1745|1700|1810|1800|1735|1735|1860||2000|2000|1985|2000|1650|1770||1900|2000|2000|1740|1865|1610|1610|1730|1730|1730|1860||2000||||1650||1690||1690|1690||1700|||||1700||1700|1690|1800|1700|1805|||||||1485|1490|1200|1200||||1200|||1195|1195|1195||1280||1025|1025|820||820||||||||||810|||||||825|825||||||||825|||||||||||||825|
06363|101296|/equities/arita-prima-in|JKSE|178|180|180|180|179|177|177|179|179|176|177|175|176|178|177||180|175|179|178|178|175|178|177|185|184|185|183|176|175|176||176|176|174|176|175|176|181|174|174|174|175|176|175|175|173|174|174|176||176|176|182|183|180|179|180|172|164|170|168|177|190|187|195|183|196|210|182|169|171|169|164|160|160|160|158|158|154|||154|154|154|||158|157|154|157|150|151|160|160|160|159||159|161|160|159|160|160|159|153|161|161|161|159|159|155||160|160|150|150|149|150|154|150|156|157|157|157||||155|148|159|148|157|157|168|165|166|162|160|157||159|158|158|147|146|146|144|150|150|152|149|157|153|163|154|161|151|157|157|162|164|155||163|167|158|157|157|156|165|177|166|170|164|||175|165||161|167|158|157|167|178|191|202|216|218||232|232|236|232|226|236|242|254|248|266|272||246|220|206|220|232|236|210|||210|202|198|194|200|200||202|208|210|212|214||||214|216||202|206||220||220|||||||198|198|||||||198|
06364|1096062|/equities/arkadia-digital|JKSE|410|412|404|418|434|466|500|400|400|374|370|380|368|380|380||386|396|380|380|384|384|412|442|474|380|380|380|380|362|362||364|364|366||370|370|362||372||380|380|380||380|376|380|380||378|380|370|390||398|376||398|352|352|354|378|378|398|398|380|386|368|370|388|390|396|400|356|380|380|372|372|||400|376|380|||368|380|342|364|390|340|330||350|360||340|340|340||338|336|360||384|384|388|390|396|398|400|428|440|389|385|||387||387|390|390|391|||||||390|390|390|390|||390||||||390||||||||||390||||390||390|||390||||||390||||||||||||390|390||392|||392|399|420|360||||355||338|341||340|344||342|||||341|341||||||||341|||||340|340||||340||341|341||340|340|||||340||340|||||||340|340|||340|340|
06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|51|50|50|50|50|50|50|51|51|52|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|53|50|53|53|55|59|61|59|60|60|63|55|||55|59|63|||67|70|71|71|71|68|70|70|70|71||71|73|72|73|74|74|72|72|72|72|73|74|73|73|72|72|72|73|73|74|72|77|74|73|73|72|73||||72|71|75|79|77|78|80|80|82|87|92|91|95|96|103|110|87|89|93|96|95|99|96|98|98|102|99|102|109|112|120|120|112|120|129|138|147|158|160|172|183|196|210|224|240|258|276|||296|318||340|||||||||||||||||||||||288|308||330|350|374|400|346|372|400|430|460|494|530|565|605|605|650|695|745|800|860|920|985|1055|1130|1210||1210|1210|1210||1300||||||||||||||||
06366|1122744|/equities/armada-berjaya|JKSE|99.33|99.33|103.58|106.97|105.28|103.58|101.879|104.426|103.577|103.577|106.124|101.879|101.879|101.03|98.483||99.332|99.332|104.426|107.822|102.728|101.879|106.124|106.973|108.671|115.463|114.614|114.614|107.822|112.067|112.067||118.859|127.349|120.557|112.067|112.916|116.312|117.161|107.822|105.275|106.124|104.426|104.426|104.426|103.577|106.124|105.275|106.124|109.52||108.671|109.52|116.312|114.614|110.369|109.52|101.879|95.087|100.181|101.879|109.52|116.312|115.463|113.765|111.218|111.218|107.822|105.275|108.671|111.218|114.614|115.463|112.067|119.708|126.5|129.896|119.708|108.671|104.426|||108.671|116.312|124.802|||131.594|133.292|134.141|135.839|134.141|137.537|142.631|130.745|129.896|134.99||100.181|100.181|96.785|93.389|91.691|90.842|90.842|94.238|90.842|90.842|90.842|92.54|93.389|94.238|93.389|96.785|96.785|101.879|98.483|101.03|95.936|89.993|94.238|98.483|95.087|95.087|101.879||||108.671|95.087|95.936|98.483|96.785|81.503|82.352|88.295|94.238|101.03|81.503|67.07|67.07|67.919|69.617|66.221|65.372|65.372|63.674|61.976|61.127|61.976|62.825|60.279|61.976|61.127|58.581|59.43|60.279|60.279|61.976|58.581|59.43|56.883|57.732|57.732|58.581|57.732|61.127|61.976|64.523|62.825|62.825|67.07|63.674|61.127|61.127|||61.127|60.279||61.976|63.674|62.825|64.523|65.372|67.07|67.07|65.372|62.825|64.523||66.221|66.221|69.617|73.013|62.825|67.07|66.221|70.466|71.315|69.617|73.013|73.013|73.862|73.862|76.409|75.56|72.164|71.315|73.013|73.862|70.466|70.466|74.711|61.976|50.94|52.638|52.638|50.94|50.091|52.638|51.789|50.94|51.789|53.487|51.789|52.638|51.789|51.789|50.94|51.789|51.789|50.091|51.789||49.242|48.393|48.393|48.393||||47.544|47.544|50.091|45.846|46.695|50.091|49.242|51.789|49.242|
06368|101297|/equities/arthavest-tbk|JKSE|280|280|280|288|262|264|270|270|264|270|272|278|278|266|270||270|270|278|286|282|270|280|298|278|278|276|276|280|286|284||296|318|340|272|260|268|268|266|266|266|266|270|290|260|270|268|272|264||276|276|262|262|260|276|290|250|250|250|262||278|278|278|298|280|300|302|280|284|282|300|300|260||260||||||256|272|||272|290|294|310|300|286|286||286|298||300|308|286||||286|288||||308|||310|310|306|308|306|308|308|310|274|274|272|272|272||||272|280|280|280|298|||300|300|300|||310|310|310|290|300|322|316|314|336|360|300|310|312|334|320|300|300|286|||306|328|318|302|282|298|||||298|320|284|294|294|||314|314||284|280|286|280|282|||302|300|304||304||308|310|326||350||344|344|344|368|346|324|324|348|328|318|334|358|320|344|368|336|358|380|400|||400|366|358|300|296|318|338|356|382||410|||||410|410|408|410|||||438|356|||||||
06369|101298|/equities/arwana-citramu|JKSE|750|750|760|765|750|730|725|725|715|715|710|720|720|720|720||735|735|730|725|740|750|750|745|760|745|735|760|755|755|770||780|775|770|770|765|770|770|780|740|740|735|735|740|740|735|745|735|730||705|700|730|690|705|705|700|685|695|660|650|665|670|680|680|685|680|690|685|670|670|675|665|660|670|670|655|660|670|||680|655|660|||640|660|650|600|545|540|535|540|535|540||540|540|535|545|545|540|535|550|530|510|520|520|535|520|520|510|520|530|525|535|545|545|515|500|510|496|505||||498|505|500|494|490|494|472|460|460|462|466|458|456|452|450|452|452|450|446|446|442|446|448|448|450|454|456|460|436|438|442|438|438|438|442|440|442|442|446|446|444|448|450|450|442|440|442|||442|442||442|442|446|440|420|420|420|414|420|422||422|424|424|428|434|440|440|446|446|448|420|400|368|370|370|370|370|370|370|374|380|380|382|382|382|382|382|380|382|382|382|382|382|384|384|388|388|388|388|390|390|390|394||394|394|398|398||||398|398|400|398|398|398|398|400|404|
06370|101302|/equities/asahimas-flat|JKSE|3500|3500|3500|3500|3550|3710|3700|3740|3700|3760|3760|3750|3690|3690|3750||3710|3700|3730|3750|3580|3570|3640|3700|3760|3620|3610|3620|3670|3620|3510||3510|3540|3450|3440|3450|3410|3400|3340|3330|3330|3320|3300|3260|3120|3130|3110|3110|3050||3000|3000||3000|3000|3050|3000|2850|2800|2800|2800|2900|2900|2900|2970|3130|3150|3150|3150|3050|3070|3270|3000|2910|2900|2700|2700|2700||||2700|2700|2700|||2750|2760|2870|2910|2850|2950|2860|2820|2950|2860||2880|2780|2770|2770|2740|2700|2700|2700|2770|2680|2690|2590|2600|2660|2520|2500|2500|2500|2500|2470|2480|2400|2540|2550|2550|2560|2380||||2390||2390|2380||2500|2500|2500|2540|2350|2500|2500|2490|2330|||||2330||2330||2400||||2450|2450|2450|2450|||2450|2330|2500||2500|2500||2530|2540|2560|2560|2550|2530||2640||||||2630|2630||2650|2660||2830||2900|2970||2700||2860|2860|2860|2860|2850|2900|2910|2730|2730|2900|2690|2690|2750|2600|2600|2510|2660|2860|3070|3070|3300||3300||||3300|3300||3210|3100|3300|2960|2950|2950|3100|3100|3120|3120|3120|3120||3120|3130|3090|3200||||3200|3260|||||3090|||
06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|1910|1880|1895|1880|1870|1940|1865|1875|1860|1890|1860|1875|1800|1785|1680||1680|1665|1665|1690|1595|1585|1635|1640|1625|1625|1630|1625|1625|1625|1645||1640|1660|1595|1565|1570|1520|1520|1550|1555|1565|1570|1570|1585|1580|1580|1590|1580|1560||1565|1570|1630|1630|1650|1635|1620|1595|1575|1590|1560|1605|1580|1615|1585|1645|1680|1730|1605|1600|1600|1575|1560|1540|1515|1510|1480|1485|1490|||1455|1460|1475|||1460|1475|1480|1510|1490|1485|1500|1485|1490|1480||1455|1450|1405|1385|1360|1325|1305|1320|1300|1300|1300|1300|1300|1300|1305|1240|1225|1215|1210|1225|1195|1195|1165|1150|1140|1135|1120||||1135|1140|1095|1100|1050|1055|1065|1055|1095|1055|1035|1040|1030|1025|1010|1020|1010|1020|1050|1045|1035|1035|1020|1020|1025|1035|1035|1050|1030|1035|1035|1025|1020|1000|1055|1055|1050|1055|1060||||1060|1065|1065|1075|1075|||1090|995||995|997.5|1000|997.5|995|995||990|990|990||985|992.5|997.5|1000|1025|1050|1075|1075|1075|1075|1075||1080|1080|1000|1000||1000|1000|1000|1000|1000|1010|987.5|990|990|990|990|990|990|990|990|990|990|990|990|987.5|985|987.5|990|977.5|997.5|995||992.5|997.5|997.5|997.5||||997.5|1010|992.5|1015|1020|1015|1005|1015|1015|
06372|101303|/equities/asia-pacific-f|JKSE|64|66|65|67|68|68|68|69|69|67|70|71|70|70|69||69|71|72|72|65|61|61|62|63|63|61|60|60|59|58||57|57|59|58|61|65|69|63|58|56|58|59|59|57|58|58|58|59||58|57|58|56|55|54|53|54|54|53|54|58|60|57|58|60|60|58|62|63|59|60|60|60|63|61|63|65|62|||60|57|61|||65|56|60|63|65|67|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50||50|50|50||50|50||50|50|50|50||50|50|50|50|50|50|||50|50|50|50|50|50|||50|||50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|||||50|50|50|50|50|50|50|50|50|
06373|101208|/equities/apac-citra-cen|JKSE|136|146|113|108|102|104|97|102|97|98|102|101|79|79|82||82|75|78|78|82|61|63|66|70|74|74|55|57|56|58||59|57|61|56|58|60|59|63|67|72|64|68|51|51|51|50|50|50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|||50|51|51|||52|50|51|51|51|51|53|51|54|54||51|54||55|55|50|53|54|54|55|55|55|50|50|50|50|52|50|50|52|51|51|51|51|52|52|52||||50|50|51|52|50|52|51|53|53||51|52|53|53|52|53|50|52|53|51||51|||||51|50|50|50|50|52|53|54|55|50|50|50|50|51|54|54|55|55|56|56|55|||56|||56|54|54|52|54|52|50|51|51|54||54|53|51|51|51|51|54|54|54|52|54|51|52|52|53|53|53|52|52|53|50|51|||50|50|||50||50|53|56|54|54|54|53|50|51|52|50|50|50||50|51|50|52||||51|53|50|50|50|50|50|50|50|
06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE|426|430|436|418|418|448|396|386|380|390|390|392|362|372|360||370|||380|380|394|400|356|378|402|402|404|406|408|408||380|408|416|418|418|418|420|428|412|378|380|380|380|382|402|402|410|370||364|376|378|374|380|392|396|416|386|414|444|476|390|400||400|400|400|390|384|386|390|390|396|404|408|422|440|372|||398|400|380|||380|398|416|418|384|382|400|400|380|406||434|438|470|494|444|446|450|458|466|458|462|458|470|470|||||498|500|500|490|||500||500|||||||||500|500||500|505|500|500||500|||500|||500||500|500|500|505|498|498|498|498|500|500|505||505|505||505|505|500|510|510|510|490|476|476|480|490|||484|498||510|490|476|490|494|490|505|505|486|490||498|510|510|492|492|484|486|488|490|505|505|498|498|498|530|550|500||480|480|484||486||||488||||488|470|470||||490||478|||480|480||||488|488||||452|460|456|440|438|442|444|446|444|
06375|101304|/equities/asiaplast-indu|JKSE|206|193|193|195|195|200|200|200|190|190|197|199|202|195|200||195|202|202|202|202|193|199|200|202|202|200|195|200|195|200||195|204|198|210|218|220|210|210|194|208|199|195|206|198||191|189|186||196|210|206|199|210|199|193|196|210|190|190|195|176|189|189|190|199|190|200|204|206|206|208|193|202|197|188|200|199|||198|199|202|||190|185|190|183|185|178|172|165|160|164||160|160|155|147|155|151|141|151|143|133|124|115|120|120|121|123|125|115|117|125|111|117|121|114|118|126|118||||125|118|119|109|114|117|113|113|108||116|116|114|114|100|104|100|104||107||104|105|102|109|109|108|108|101|105|98|105|105|109|116|117|117|114|114|114|117|115|115||117|112|119|||115|119||120|120|120|120|119|119|119|119|119|116||117|122|118||118|119|114|120|120|120|122|124|124|121|124|110|99|100|100|104|95|98|105|106|100|102|109|116|108|108|116|124|133|133|120|125|130|135|120|124|126|129|138||139|135|134|128||||128|132|130|130||137|138|||
06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|9425|9475|9800|9525|9700|9950|9975|9975|9825|9975|10200|10200|10300|10300|10300||10300|10025|10175|10600|10775|10650|10650|10850|10800|10850|11050|11050|11200|11375|11300||11000|11125|11175|10850|10950|10975|11050|11250|11250|11325|11325|10975|11025|10925|11050|11025|11350|11200||11325|11450|11450|11300|11200|10950|11000|11150|11500|11175|11050|11500|10900|11175|11650|11825|11800|11700|11625|12100|12400|12300|12475|12700|13000|12975|12750|13000|13075|||12325|12100|12250|||11500|11725|12075|12075|11850|12100|11850|11825|11900|11825||11925|12075|11675|12100|12100|12100|12325|11650|10850|10800|11025|10975|11000|10975|10950|10975|11175|11150|11100|10750|10775|10700|10900|10775|10550|10750|10600||||10875|10550|10475|10350|10750|10825|10875|11000|10950|11050|11125|11100|10925|10675|10375|10425|10475|10500|10675|10175|9800|9825|9975|9750|10200|10375|10650|10075|10800|10800|10925|10975|10450|9825|10525|11200|11375|11225|11200|11000|10400|10175|10125|10025|10075|9975|9950|||10225|10225||10275|10150|10000|10175|10125|9750|9700|9750|9700|9550||9700|9700|9300|9400|9375|9425|9475|9550|9425|9175|8975|8850|8575|8575|8475|8675|8650|8700|8600|8550|8450|8325|8225|8200|8425|8450|8775|8825|8650|8400|8550|8650|8475|7925|8275|8550|8600|8900|8375|7850|7875|7700|7350||7400|7225|6975|6825||||6550|6525|6350|6200|6100|6250|6275|6725|6275|
06377|101306|/equities/astra-graphia|JKSE|770|780|785|800|805|805|810|805|805|805|805|810|805|810|815||805|805|805|805|800|800|800|810|810|810|810|800|805|805|810||805|805|800|795|795|795|795|785|795|790|800|795|785|795|795|790|790|790||795|795|795|800|795|795|800|795|800|770|770|785|790|795|810|820|820|815|820|820|830|840|830|825|830|825|815|820|820|||800|820|830|||815|830|840|835|840|845|830|830|830|830||825|830|810|815|790|790|780|805|795|740|740|740|720|720|710|705|685|690|690|695|685|670|670|665|680|685|685||||690|690|690|695|690|695|700|705|710|730|730|735|740|730|725|725|720|725|735|725|725|725|725|710|710|725|740|745|735|725|720|720|695|685|725|735|735|735|740|740|740|750|760|775|750|740|740|||715|720||725|725|705|690|675|670|655|650|645|650||660|670|650|660|660|660|655|660|665|665|665|660|665|670|665|670|665|665|670|670|670|675|680|685|685|675|680|695|695|700|750|745|750|735|725|745|745|750|745|725|715|720|700||700|705|690|700||||695|700|695|675|660|685|690|695|680|
06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|5625|5450|5225|5300|5200|5250|5250|5250|5075|5075|5275|5300|5325|5350|5350||5350|5275|5400|5525|5600|5450|5450|5575|5575|5775|5725|5575|5550|5525|5475||5425|5525|5550|5500|5575|5675|5575|5600|5400|5575|5625|5725|5700|5775|5725|5800|5925|5950||5850|5900|5825|6100|6100|6200|6150|5975|6025|6100|6275|6275|6350|6475|6700|6800|6675|6675|6675|6575|6775|6775|6525|6525|6425|6075|6150|6175|6225|||6025|6050|6075|||6000|6075|6150|6200|6200|6125|5950|5675|5675|5825||5700|5850|5700|5625|5725|5550|5300|5550|5650|5550|5800|5800|5725|5725|5775|5800|5925|5900|6000|6000|5750|5600|5825|5500|5400|5500|5400||||5425|5400|5400|5250|5250|5175|5000|4930|4740|4820|4740|4700|4740|4750|4630|4620|4560|4590|4610|4460|4570|4740|4860|4600|4630|4670|4670|4780|4860|4780|4820|4790|4630|4560|4900|5125|5025|5050|5175|5300|5250|5100|5325|5300|5350|5300|5300|||5300|5375||5375|5400|5400|5225|5125|5275|5225|5050|4960|4880||5150|5075|5175|5125|5050|5175|5300|5375|5100|5200|5250|5150|4950|4900|4830|4900|4910|4830|4840|4850|4870|4810|4800|4800|4900|4900|5000|4900|4890|4890|4800|4970|4970|4740|4790|4700|4850|5000|5025|5000|4760|4890|4730||4770|4540|4350|4330||||3970|3950|3910|3710|3570|3730|3820|3920|3740|
06379|101308|/equities/astra-otoparts|JKSE|1180|1185|1220|1150|1160|1170|1145|1150|1155|1160|1180|1170|1170|1185|1175||1170|1160|1190|1215|1185|1160|1200|1215|1250|1265|1275|1280|1215|1200|1160||1145|1165|1140|1105|1070|1055|1060|1060|1050|1045|1040|1025|1025|1030|1025|1030|1045|1060||1040|1035|1065|1075|1070|1065|1070|1035|1020|1010|1015|1060|1050|1065|1105|1120|1125|1125|1125|1160|1175|1165|1170|1180|1135|1115|1135|1130|1120|||1115|1135|1135|||1140|1160|1205|1180|1170|1185|1155|1155|1145|1155||1165|1150|1155|1170|1175|1200|1180|1205|1155|1145|1085|1035|1010|980|945|925|920|915|900|915|910|885|880|875|865|870|870||||865|875|870|870|875|870|870|875|875|875|850|850|855|850|850|840|830|835|830|825|830|825|820|820|825|835|855|860|855|855|865|875|855|815|870|885|885|885|890|895|890|870|905|910|905|885|890|||905|915||915|910|885|885|875|875|875|855|840|835||870|865|890|935|940|955|935|935|920|935|935|925|915|910|910|905|915|890|890|885|895|860|885|870|890|895|885|870|885|895|895|920|920|900|890|890|905|910|935|885|840|825|800||755|750|770|765||||750|750|745|730|740|740|745|750|750|
06380|101347|/equities/benakat-integr|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|51|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|||||50|50|50|50||50|50|50|
06381|102973|/equities/as-bina-dana-a|JKSE|7050|7050||||||||||7050||7050|7050||7050|7050|7050|7050|7050|7050|7050|7050|7050|7025|7025|7025|7050|7050|7050|||7025|7025|6950|6900||6600|6500|6500|6400|6350|6300|6300|6200||6100||6100|||5900|5900|5900||||5900|5900|5900|5900|5900|5900|5900|5900|5900|5850|5850|5800|5750|5700||5650|5600|5575||||||||||||5575|5500|5500|5750|5825|||||5825|||5825||5825|5600|5975|5975|5975||||||||6400||6425|6425|||||||||||||||6450|6425|6250|6250|6250|||||6500|||||6575|6575|6600|6600|6600||6600||6700|6700|6750|6900|6900|6750|6800|6850||||6925|||||||||||||||||||6900||||6900||||7025||7025|6900||||6750|||6600|||||6400||||6250|||||6000|||5750|6000|||5750|||||||||||5750||||5750|||||5500|||||||||
06382|102978|/equities/asuransi-binta|JKSE|278|282|278|278|280|280|280|280|282|282|284|292|290|302|292||302|294|282|278||296|294|296|294|296|296|296|296|296|298||||292||292||294||292|292|296|296|292|292|294||292|290||292|298|282|282|292|292|296|292|294|292|292|278|292|292|300||300||300|||292|292|300|300|300|300|310|310||||310|310|||314||314|310||290||292||||302|302|302|302|302|310|312|316|328|314|318||318|318|318|318|312|324|306|310|310|310|310|310|312|312|310|||||326||310|310|304|308|304||310|310|318|338||362|||362|350|368|322|320|320|294|312|334|354|376|322|340|322|346|372|372|||398||390|396|370|302|290|268|||268|||266|260||270|288|288|294|262|270|280|300||||300|300||300|300|302|298|318|318|308||270|266|278|||280|284|296|302|322|324||||||||||||330|330|354|380|380|340|360|304|314|336|||270||250|||||||250||250||268||
06383|101299|/equities/as-dayin-mitra|JKSE|935|950|940|950|950|920|885|875|915||920|920|920|925|||||||925|895|890|905|895|905|900|905||905|895||900|895|895|900|900|890|890||880|880|875||890|890|895||900|905||895|895|890|890|880|895|895|880|895|895|895|900|895|900|900|885|900|900|900|900|900|905|900|905|905|900|895|905|885|||890|895|895|||890|895|895|900|900|900|905|890|890|900||900|905||905|900|895|900|900|900|910|900|900|900|920|850|900|920||900|900|915|900|900||915||915||||895|905|900||900||900|895|900|900|900|950|||||||||900|900||930|935|925|||910|910||920|920|920|920|940|900|905|945|905|900|900|915|930||925|935|||950|935|||||||950|950||||||930|910|960||910|925||930|930|930||930|950|970|970|975|920|930||910|940|905|905|905|905|910|910|910|955|1025|1010|1015|960|950|1020|1000|940|||960|980|||1030|1070|||||||||||1115|910|||
06384|943651|/equities/as-jasa-tania|JKSE|188.31|191.37|191.37|191.37|192.91|188.31|186.78|186.78|185.25|185.25|185.25|185.25|191.37|185.25|188.31||189.84|192.91|192.91|192.91|197.5|197.5|199.03|199.03|205.15|200.56|214.34|208.22|221.99|223.53|199.03||200.56|195.97|199.03|200.5607|206.6847|195.9677|206.6847|221.9947|206.6847|174.5338|176.0648|177.5958|174.5338|174.5338|168.4098|168.4098|171.4718|173.0028||162.2858|160.7548|162.2858|160.7548|160.7548|159.2238|165.3478|160.7548|160.7548|159.2238|154.6308|160.7548|171.4718|183.7198|197.4987|192.9057|154.6308|156.1618|162.2858|162.2858|165.3478|163.8168|162.2858|168.4098|171.4718|180.6578|177.5958|176.0648|156.1618|||153.0998|154.6308|145.4448|||135.4933|140.0863|150.0378|160.7548|171.4718|183.7198|157.6928|117.1213|97.2184|95.6874||99.5149|99.5149|95.6874|91.8599|91.8599|94.1564|92.6254|91.8599|92.6254|91.8599|91.8599|92.6254|91.0944|91.0944|93.3909|90.3289|91.8599|88.7979|88.7979|89.5634|88.7979|87.2669|90.3289|90.3289|91.8599|88.0324|91.8599||||94.1564|87.2669|89.5634|88.7979|90.3289|89.5634|85.7359|85.7359|88.0324|84.9704|87.2669|85.7359|85.7359|80.3774|81.1429|84.2049|84.9704|84.9704|86.5014|86.5014|87.2669|88.0324|81.1429|85.7359|84.9704|87.2669|84.2049|87.2669|87.2669|88.0324|88.0324|89.5634|90.3289|91.0944|89.5634|92.6254|92.6254|92.6254|94.9219|89.5634|87.2669|84.2049|84.2049|86.5014|84.9704|84.9704|85.7359|||84.9704|84.2049||84.2049|90.3289|90.3289|95.6874|96.4529|99.5149|95.6874|91.0944|94.9219|88.0324||89.5634|88.0324|84.2049|89.5634|95.6874|94.9219|91.8599|95.6874|84.2049|89.5634|94.9219|95.6874|88.0324|94.1564|95.6874|99.5149||94.1564|94.1564|93.3909|99.5149|105.6389|106.4044|103.3424|97.9839|99.5149|99.5149|106.4044|99.5149||103.3424|102.5769|103.3424|94.1564|100.2804|107.1699|114.8249|98.7494|88.7979|86.5014|87.2669|114|107||109|110|116|119||||110|100|103|108|116|112|120|117|113|
06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE||4690|4220|4490|4500||4810|4850|4900|4200|4200|4200|4200||4200||4210|4200|4200|4200|4200||4200|4200|||4150|4000|4000|4300|4000||4000|4000|4000|3780|3760|3800|3850|3850|3820|3800|4000|4000|4130|||4130|4120|4300||4300|4300|4300||4350|4400||4600|4600|4690||4800||4900|4920|4920|4920|4940|4960|5325|4710|4720|4720|4720|4840|4790|4680|4680|4790|||4790|4800|4800|||4800|4900|5000|5000||5200|4930||4920|5000||4950||4950|4910|4910|4910|4940|4940|4960|4910|4910|4910|4900|4880|4900|4950||5000|5000|5000|5000|5000|5000|5000|5000||5325|||||||||||||5700|5325|5700|5325|5725|4900|||||||4920|4910||4960|||4960||5200||4910||5150|5475||||5500|5500|5850||6250|6250|5675|5675|5675|||5575|5975||5000|||5250|||5450|5700||5700||6100|5800|5800|5775|6200|6650|||7000|7000|7000|6675|7100|7400|7500|7200||6750||||7250|7650|7500||6850|7200|7000|6650|6700|6100|5600|6000|5825|6000||||5000||||||||4950|5000|||||||||||||
06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|159|159|156|162|154|155|155|153|155|156|156|154|152|155|155||161|164|167|163|175|165|166|166|168|167|168|169|168|169|171||174|174|168|167|162|162|157|166|160|167|168|165|166|161|161|173|168|177||175|188|189|190|188|180|192|193|188|165|177|190|192|199|186|199|198|199|198|193|198|199|200|202|204|210|210|204|206|||200|206|210|||214|216|232|187|200|200|214|228|244|262||195|145|143|134|134|138|134|136|138|139|137|138|139|140|140|138|140|137|139|139|141|138|143|143|139|135|135||||135|134|140|141|141|141|145|143|143|143|142|142|135|132|132|134|144|133|142|151|162|174|187|198|198|178|180|172|133|129|138|146|156|156|157|165|165|145|154|165|177|189|182|195|183|192|186|||199|199||192|199|204|194|208|208|200|202|210|204||218|208|214|224|204|206|220|226|199|202|216|232|204|206|220|220|202|194|193|194|193|193|197|182|186|184|||197|198|176|173|185|198|210|222|238|254|206|160|171|183|195||199|179|189|200||||214|175|188|202|216|232|248|218|232|
06387|101309|/equities/asuransi-mitra|JKSE|910|905|905|900|905|905|920|910|940|945|950|945|955|945|930||925|920|925|925|930|920|920|930|930|930|935|920|915|940|945||950|950|940|920|925|940|950|950|940|945|940|945|950|950|945|950|955|950||945|950|945|950|945|945|955|945|965|945|950|955|950|940|945|975|985|990|985|980|985|1000|990|985|990|990|995|1000|1000|||990|1000|990|||975|980|985|970|975|980|975|1000|1005|1025||1030|1040|1035|1055|1070|1075|1070|1075|1090|1090|1090|1090|1080|1085|1080|1075|1065|1060|1060|1065|1080|1075|1080|1075|1070|1070|1065||||1075|1060|1055|1055|1050|1050|1055|1050|1055|1055|1050|1050|1050|1055|1050|1055|1045|1035|1040|1035||||1035||||||1040|1040|1050|1040|1035|1050|1070|1080|1085|1095|1100|1110|1140|1145|1155|1125|1140|1140|||1155|1170||1185|1185|1185|1180|1175|1170|1185|1170|1165|1160||1170|1155|1160|1165|1155|1165|1160|1160|1145|1150|1150|1170|1180|1220|1215|1220|1220|1215|1215|1205|1200|1215|1230|1155|1115|1110|1120|1085|1085|1085|1080|1080|1075|1065|1070|1070|1075|1080|1085|1080|1085|1100|1095||1095|1095|1090|1090||||1085|1095|1085|1085|1095|1100|1105|1110|1105|
06388|101301|/equities/as-ramayana|JKSE|354.7619|357.1429|357.1429|357.1429|357.1429|367.8571|358.3333|376.1905||378.5714|366.6667|378.5714|371.4286|354.7619|354.7619||357.1429|361.9048|363.0952|359.5238|359.5238|361.9048|361.9048|361.9048|363.0952|360.7143|360.7143|358.3333|354.7619|354.7619|357.1429||360.7143|361.9048|361.9048|369.0476|369.0476|371.4286|371.4286|390.4762|369.0476||363.0952|369.0476|359.5238|371.4286|388.0952|390.4762|402.381|369.0476||372.6191|372.6191|373.8095|373.8095|376.1905|369.0476|371.4286|371.4286|371.4286|351.1905|373.8095|373.8095|378.5714|378.5714|404.7619|404.7619|428.5714|397.6191|427.381|428.5714|407.1429|416.6667|421.4286|452.381|423.8095|423.8095|429.7619|461.9048|475|||400|400|409.5238|||400|400|400|400|401.1905|402.381|402.381|397.6191|395.2381|400||400|402.381||404.7619|395.2381|395.2381|402.381|398.8095|404.7619|404.7619|404.7619|404.7619|407.1429|409.5238|414.2857|402.381|403.5714||||423.8095|423.8095|411.9048|||410.7143|411.9048||||404.7619||410.7143||410.7143|408.3333||||||||||410.7143|||||||||||410.7143||410.7143|411.9048|411.9048|411.9048|411.9048|411.9048|413.0952|416.6667|420.2381|425|426.1905|426.1905|426.1905|426.1905|405.9524|386.447|384.6155||384.6155|||384.6155|375.458||377.2895|377.2895|382.784|393.773|393.773|393.773|364.469|364.469|340.6595|366.3005||364.469|364.469||364.469|364.469|364.469|||364.469|368.132|369.9635|366.3005|366.3005|||364.469|364.469|365.3847|365.3847|363.5533|363.5533|343.4067|353.48|363.5533||||||363.5533|||363.5533|326.9232|346.154|329.6704|351.6485|358.0587||358.0587|363.5533|308.6082|331.502||331.502|346.154|332.4177|333.3334||||338.828|357.143||||365.3847|||365.3847|
06389|1079934|/equities/asuransi-tugu-pratama|JKSE|1455|1455|1455|1455|1470|1480|1460|1490|1450|1455|1430|1450|1510|1580|1560||1570|1550|1580|1580|1585|1595|1585|1600|1590|1610|1620|1610|1635|1555|1540||1550|1550|1525|1530|1525|1525|1510|1610|1600|1600|1610|1610|1605|1615|1690|1685|1660|1680||1655|1660|1640|1640|1615|1630|1610|1645|1600|1560|1585|1645|1695|1735|1800|1790|1745|1760|1785|1810|1825|1800|1795|1800|1790|1895|1895|1920|1950|||1870|1890|1900|||1830|1915|1940|1885|1900|1995|1990|2050|2070|2070||2020|1775|1710|1720|1690|1620|1645|1650|1615|1615|1630|1635|1615|1735|1630|1370|1335|1370|1400|1380|1440|1335|1335|1340|1350|1300|1325||||1310|1315|1300|1295|1295|1295|1300|1330|1300|1305|1400|1380|1400|1395|1350|1390|1360|1350|1345|1355|1295|1390|1485|1595|1695|1390|1400|1305|1305|1400|1470|1555|1455|1560|1675|1800|1935|2080|2080|2230|2320|2490|2260|2430|2600|2420|2500|||2600|2600||2560|2540|2550|2440|2450|2390|2420|2600|2730|2690||2740|2760|2750|2740|2730|2690|2690|2680|2680|2710|2650|2650|2650|2650|2710|2710|2770|2730|2750|2680||2700|2650|2680|2680|2770|2770|2700|2690|2690|2690|2700|2840|2860|2880|2850|2800|2760|2850|2890|2890|2870|2820||2820|2680|2690|2600||||2790|2800|2670|2870|2900|2980|3000|3100|3110|
06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|198|204|204|206|216|204|197|197|196|210|220|214|206|206|202||197|206|218|234|238|234|240|238|238|238|236|240|238|244|240||240|244|244|238|238|238|238|244|238|254|254|270|272|270|280|300|264|262||254|270|270|262|270||270|270|272|266|270|270|254||272|260|272|274|294|316|256|270|270|260|278|278|270|270|272|||256|256|268|||264|266|266|280|288|270|280|298|312|316||278|||296|280|280|280||300|268|274|276|280|280|280|278|278|280|280|276|272|278|298|280|280|280|290||||300|288||296|296|300|300|290||290|304|304|310|290|278|278||278|278|274|276|278|240|242|260|266|270|270|228|228|230|246|264|274|258|218|232|246|250||264|248|266|264|260|260|266|||258|258||260|244|246|250|244|246|246||244|252||268|250|248|246|256|256|272|250|268|268|270|254|256|258|270|268|280|280|296|264|264|264|264|280|300|316|312|312|312|314|326|326|350|372||398|396||398||||||||||||||||||||||
06391|101310|/equities/atlas-resource|JKSE|174|174|161|161|169|169|170|166|166|168|169|168|170|169|169||170|170|170|168|168|167|167|168|170|169|170|171|170|173|171||172|173|170|168|169|169|167|168|168|170|170|170|166|169|167|166|169|169||180|180|183|196|210|214|214|218|216|218|218|220|234|246|246|248|248|248|254|234|248|266|286|306|328|348|352|378|398|||396|400|400|||390|390|392|404|406|408|408|404|402|396||412|412|414|444|448|462|462|456|476|476|476|472|470|505|500|498|498|510|530|540|540|550|446|446||446|446||||||||446||448|||440|440|||440|440|440|438|430|430|430|434|434|436|436|444|444|444|444|424|438|438|438|438|438|438|440|450|450|450|||450|458|462|490|446|446|||446|448||448||450|450|444|444|444|448|474|476||482|500|498|500|500|500|490|490|476|510|520|520|520|520|520|530|535|535|540|540|540|530|530|535|540|570|570|570|570|570|575|575|570|600|600|640|640|685|690|690|690|695|680||680|730|735|605||||605|600|600|545|565||605|600|620|
06392|101210|/equities/austindo-nusan|JKSE|665|675|670|650|650|650|675|675|675|675|675|675|680|685|665||665|655|670|700|690|690|690|690|695|695|695|690|700|720|710||700|665|660|675|675|665|660|665|665|670|660|660|660|650|650|650|650|630||630|645|640|650|675|675|630|625|640|640|645|650|670|700|665|700|700|710|730|725|705|735|720|735|745|715|710|735|705|||735|735|705|||695|700|700|690|690|700|700|700|705|720||705|695|680|655|650|650|650|630|630|630|650|650|625|635|645|690|710|720|760|740|600|565|555|575|580|555|560||||590|555|525|560||510|510|510||545||480|480|505|||500|500|||492||525|530|530|550|560|515|550|500|480|515|515|500|530|510|||525|540|||540|550||550|550|||515|520||520|515|520|545|545|545|550|570||||595|585|585|620|620|620|580|610|590|530|565|570|496|520|555||565|605|496|520|535|540|488|492|498|515|505|520|555|580|590|625|505|482|460|484|520|520|482||426|430|424||432|408|416|446||||478|496|488|500|500|498|500|488|498|
06393|101312|/equities/bakrie-brother|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|53|56|51|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|||50|50|50|50|50|50|50|50|50||50|50|||50|50||||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06394|101313|/equities/bakrie-sumater|JKSE|113|114|115|114|115|116|116|117|118|118|118|117|117|118|115||115|118|118|118|120|119|118|117|119|121|121|120|120|122|121||119|120|118|115|116|117|118|119|119|122|120|117|116|116|115|112|119|117||121|120|121|121|120|116|119|117|113|110|107|114|112|118|126|135|135|143|148|137|131|125|115|117|118|117|114|119|120|||114|113|111|||112|114|117|117|116|108|109|111|111|109||109|108|104|95|100|101|103|105|103|102|91|89|85|85|84|84|83|86|81|77|77|77|78|78|75|76|79||||76|74|72|77|77|77|77|74|77|79|79|79|75|74|73|72|77|80|80|80|80|80|80|80|82|87|90|92|91|91|97|88|88|87|93|99|101|100|95|97|72|62|62|62|63|63|63|||58|58||57|59|55|59|59|60|62|62|61|60||61|62|63|63|63|63|64|62|62|58|58|60|60|60|59|59|60|60|58|59|59|59|59|59|61|62|62|61|61|60|59|58|60|57|57|58|56|60|60|52|52|50|50||50|51|51|50||||50|50|50|50|50|51|51|52|52|
06396|101315|/equities/bakrieland-dev|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50||||||50||50|50|50||50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50||50||50|50|50|50|50|50||50||||50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50||50|50|50|50|50|50|
06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|256|252|254|258|256|264|258|262|264|260|260|260|262|260|274||276|266|268|264|254|264|282|290|300|302|302|324|308|286|296||288|280|290|290|282|298|310|318|306|292|294|300|298|294|312|296|302|290||272|264|258|272|270|268|270|264|218|187|196|210|206|220|236|236|216|216|218|220|228|208|202|175|182|166|166|165|166|||164|170|174|||178|178|179|173|171|168|166|166|166|161||158|155|154|156|156|156|151|152|150|150|149|151|149|149|150|148|149|150|150|152|147|153|148|154|151|154|156||||157|149|160|160|159|157|161|162|162|161|161|160|160|160|167|166|167|161|164|158|158|169|167|168|168|170|168|167|166|165|170|165|162|164|168|169|171|161|159|158|158|154|158|159|158|159|152|||159|159||158|152|163|167|164|165|165|164|165|165||164|164|165|163|163|164|162|165|160|160|162|165|157|159|160|160|156|163|165|167|168|168|160|169|169|169|170|174|173|171|175|178|176|172|168|168|168|173|172|177|182|195|168||170|179|187|147||||155|149|148|147|135|142|143|140|140|
06398|102131|/equities/bali-towerindo|JKSE|660|660|690|675|700|680|680|710|750|750|725|735|735|720|715||760|755|695|700|690|695|685|690|690|700|710|710|710|715|705||690|685|685|680|680|685|695|700|710|700|700|700|700|700|705|685|695|695||740|730|775|735|775|730|730|710|730|780|720|720|720|730|735|730|740|745|745|760|775|770|780|795|745|765|800|780|755|||800|780|805|||820|810|840|850|830|820|820|825|825|835||825|850|830|850|890|840|900|930|1000|1000|1015|1090|990|940|900|900|935|855|890|950|950|995|1000|990|930|995|985||||985|990|930|930|930|||930|930|1000||||950|910|910||910|930|1000|1000|950|900|890|850|||||||||875|||||885||850|900||||895||||820|855||855|890|855||880||880|880|890|830||890||850||850|850|850|810|850|830||890|830|830|890||890|890|835|840|840|895|795|795|850|900|920|895|900|900|900||925|900|925|930|935|895|880|935|960|980|920||880|900|940|940||||920|925|925||950|940|950|950|975|
06399|943645|/equities/bank-agris-pt|JKSE|210.24|211.64|215.84|214.44|217.25|224.25|227.06|228.46|227.06|241.07|242.48|248.08|236.87|227.06|243.88||262.1|281.72|302.74|325.17|349|374.93|399.45|427.49|459.02|490.56|525.6|||||||||564.14||483.55|388.94|312.55|250.88|222.85|180.81|169.59|169.59|179.4|192.02|179.4|144.36|147.17||145.77|142.96|145.77|145.77|147.17|142.96|148.57|145.77|142.96|147.17|147.17|141.56|148.57|142.96|152.77|163.99|145.77|145.77|151.37|152.77|158.38|147.17|144.36|144.36|148.57|147.17|141.56|138.76|137.36|||142.96|151.37|133.15|||124.04|120.54|124.74|114.93|115.63|108.62|111.43|112.13|109.32|112.13||112.13|112.13|112.13|114.23|113.53|113.53|109.32|112.13|113.53|112.13|112.13|112.13|113.53|112.13|113.53|113.53|114.93|108.62|109.32|116.33|114.23|114.23|114.93|114.23|111.43|118.43|117.03||||121.24|119.84|114.23|114.93|123.34|125.44|121.24|129.65|129.65|124.04|124.74|126.14|125.44|126.14|128.25|125.44|124.74|125.44|126.14|124.74|122.64|126.14|128.95|124.04|122.64|120.54|124.74|126.14|126.14|126.14|125.44|133.15|128.25|126.14|135.25|127.54|133.15|137.36|137.36|140.16|133.15|133.15|134.55|135.95|136.66|131.05|126.84|||128.25|125.44||112.13|109.32|108.62|104.419|99.513|102.316|107.922|99.513|99.513|101.615||108.623|112.828|121.238|98.812|73.584|70.78|70.78|70.78|70.78|71.481|72.883|72.883|68.678|70.08|73.24|74.71|73.24|74.71|78.37|71.78|72.51|68.11|70.31|70.31|75.44|74.71|71.78|74.71|70.31|70.31|71.78|73.97|73.24|74.71|75.44|75.44|76.17|80.57|80.57|106|105|104|109||106|107|111|111||||111|119|106|106|112|109|109|110|110|
06400|1156365|/equities/bank-amar-indonesia|JKSE|195.96|199.99|201.33|202.67|205.36|210.73|210.73|208.04|201.33|210.73|225.49|241.6|205.36|197.3|189.25||193.28|191.94|195.96|202.67|206.7|221.46|237.57|190.59|199.99|214.75|230.86|244.28|233.54|250.99|269.78||289.92|311.39|334.21|359.04|382.53|306.02|245.62|197.3|181.2|194.62|190.59|173.14|185.22|198.65|213.41|228.17|201.33|171.8||162.41|171.8|171.8|173.14|174.49|173.14|174.49|166.43|159.72|165.09|166.43|169.12|167.78|167.78|167.78|167.78|167.78|170.46|181.2|179.86|181.2|186.57|187.91|187.91|189.25|193.28|187.91|197.3|189.25|||190.59|194.62|198.65|||193.28|194.62|195.96|194.62|193.28|194.62|198.65|197.3|201.33|195.96||201.33|204.02|205.36|202.67|209.38|210.73|213.41|216.1|217.44|216.1|216.1|216.1|217.44|217.44|217.44|218.78|216.1|214.75|208.04|221.46|201.33|201.33|201.33|300|300|304|300||||304|304|300|300|300|300|300|300|294|292|298|300|294|296|300|296|298|300|288|300|300|300|308|290|310|304|302|310|304|320|344|352|342|324|348|348|356|358|360|352|358|360|356|360|360|362|360|||364|358||346|356|358|374|378|370|364|366|366|350||374|376|404|324|342|360|376|374|376|378|376|390|412|412|392|390|418|448|480|384|308|292|292|288|286|304|312|328|330|338|340|334|338|338|346|334|330|342|290|268|234|226|216||195|175|175|163||||170|167|170|176|189|170|171|165|170|
06401|101316|/equities/bank-artha-gra|JKSE|162|167|167|173|169|171|174|174|172|176|180|181|178|164|164||166|156|166|173|186|185|198|212|226|242|260|278|298|||||||||320||256|190|168|125|93|93|94|101|108|80|79||79|75|75|78|74|70|70|67|67|64|67|71|76|81|87|75|73|69|72|68|69|69|74|73|73|76|69|69|69|||69|70|70|||69|70|70|66|67|66|67|68|69|69||68|70|69|67|69|62|63|67|66|67|67|67|67|67|66|65|69|67|68|69|74|72|68|61|63|58|57||||52|53|54|53|53|55|53|50|51|54|52|51|50|52|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|51|50|51|50|50|50|50|51|||51|51||51|50|51|51|51|50|51|51|50|50||50|51|52|51|51|51|50|51|51|50|50|50|51|51|51|52|51|51|50|50|50|50|50|51|50|50|51|50|50|50|51|51|51|51|50|50|52|51|53|51|51|51|50||50|50|50|50||||51|50|50|50|52|52|51|54|56|
06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|10350|10600|10775|10800|11075|11200|11050|10925|10550|10725|10025|9900|10050|10075|10075||9975|9725|9975|10050|9900|9425|9575|9375|10000|10450|10600|9875|10100|10850|11375||10975|10225|9700|9500|9205.5996|9081.2002|8500.5996|8293.2998|8293.2998|8583.5996|8728.7002|8417.7002|9039.7002|7775|7132.2002|7007.7998|6551.7002|6344.3999||5971.2002|5929.7002|5805.2998|5846.7998|5846.7998|5805.2998|5784.6001|5888.2002|5805.2998|5556.5|5307.7002|5473.6001|5432.1001|5660.2002|5307.7002|5141.7998|4851.6001|4644.2002|4727.2002|4706.3999|3765.2|3607.6001|3566.1001|3566.1001|3549.5|3574.3999|3491.5|3690.5|3516.3999|||3566.1001|3574.3999|3541.2|||3375.3999|3400.2|3358.8|3234.3999|3184.6001|3184.6001|3110|3068.5|2745.1001|2778.3||2910.8999|3126.6001|3358.8|2736.8|2413.3|2405.1001|2396.8|2446.5|2429.8999|2421.6001|2421.6001|2429.8999|2405.1001|2421.6001|2405.1001|2413.3|2396.8|2405.1001|2413.3|2405.1001|2429.8999|2405.1001|2421.6001|2405.1001|2446.5|2421.6001|2371.8999||||2363.6001|2322.1001|2239.2|2214.3|2239.2|2239.2|2156.3|2247.5|2264.1001|2272.3999|2305.5|2305.5|2322.1001|2322.1001|2330.3999|2355.3|2322.1001|2347|2363.6001|2355.3|2363.6001|2371.8999|2380.2|2338.7|2371.8999|2371.8999|2371.8999|2371.8999|2388.5|2380.2|2363.6001|2330.3999|2222.6001|2239.2|2272.3999|2288.8999|2305.5|2305.5|2338.7|2288.8999|2313.8|2181.1001|2114.8|2114.8|2164.5|2189.3999|2197.7|||2197.7|2214.3||2172.8|2197.72|2255.77|2255.77|2272.3601|2272.3601|2280.6499|2280.6499|2280.6499|2272.3601||2322.1201|2297.24|2305.53|2322.1201|2305.53|2305.53|2322.1201|2322.1201|2322.1201|2313.8301|2355.29|2371.8799|2313.8301|2421.6399|2454.8101|2446.52|2264.0701|2405.05||2405.05|2288.95|1832.8199|1467.91|1181.79|1115.448|1132.0341|1123.741|1123.741|1115.448|1119.594|1082.274|1040.808|1044.955|1044.955|1078.1281|982.755|841.769|825.182|812.742|829.329|729.81|729.81|729.81||725.663|746.396|746.396|746.396||||742.249|742.249|746.396|733.956|729.81|729.81|725.663|721.516|721.516|
06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|2402.48|2467.4121|2560.1709|2541.6189|2523.0681|2495.24|2532.344|2031.4399|1975.7841|2114.9241|2272.616|2439.584|2615.8269|2365.376|1966.509||1576.917|1502.709|1470.243|1428.501|1354.2939|1391.3979|1423.863|1516.623|1521.261|1530.537|1641.849|1762.437|1892.301|2031.4399|2179.856||2337.5481|2504.5161|2690.0349|2884.8311|2690.0349|2152.0281|1725.333|1790.265|1836.645|1716.057|1372.8459|1261.5341|1182.688|1159.498|1154.86|1159.498|1145.584|1140.946||1103.842|1076.014|1085.29|1048.186|1127.032|1210.516|1298.6379|1321.828|1057.462|848.752|834.839|830.201|830.201|834.839|830.201|834.839|834.839|797.735|797.735|797.735|788.459|788.459|788.459|788.459|779.183|774.545|760.631|760.631|788.459|||769.907|746.717|742.079|||742.079|732.803|737.441|737.441|737.441|723.527|742.079|746.717|755.993|732.803||751.355|742.281|710.207|691.879|714.789|714.789|710.207|696.461|696.461|696.461|691.879|691.879|705.625|705.625|696.461|696.461|710.207|696.461|687.297|730.109|730.109|725.306|730.109|730.109|710.896|710.896|706.093||||720.503|701.289|691.683|686.879|672.469|662.862|662.862|638.846|653.256|667.666|696.486|701.289|691.683|682.076|677.272|667.666|667.666|667.666|653.256|667.666|634.042|614.829|595.615|586.009|576.402|547.582|533.172|561.992|600.419|600.419|643.649|691.683|701.289|749.323|802.16|720.503|576.402|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06404|1076597|/equities/bank-brisyariah|JKSE|2262.7|2282.2|2282.2|2321.2|2399.3|2272.5|2243.2|2272.5|2214|2214|2321.2|2379.8|2184.7|2204.2|2174.8999||2272.5|2233.5|2292|2389.5|2477.3|2428.5|2535.8|2526.1001|2555.3|2604.1001|2652.8|2633.3|2613.8|2535.8|2555.3||2506.5|2555.3|2613.8|2565.1001|2613.8|2740.6001|2779.6001|2847.8999|2867.3999|2886.8999|2750.3999|2721.1001|2701.6001|2623.6001|2633.3|2672.3|2828.3999|2799.1001||2799.1001|2799.1001|2760.1001|2886.8999|2643.1001|2613.8|2682.1001|2545.6001|2730.8999|2379.8|2555.3|2740.6001|2945.3999|3160|3160|3394.1001|3559.8999|3111.2|3335.6001|3579.3999|3667.2|3676.8999|3667.2|2964.8999|2789.3999|2643.1001|2448|2292|2301.7|||2194.3999|2233.5|2214|||2214|2262.7|2350.5|2233.5|2077.3999|2067.7|2048.1001|2106.7|1740.9|1453.2||1424|1438.6|1428.8|1448.3|1419.1|1419.1|1394.7|1433.7|1341|1341|1316.7|1311.8|1302|1321.5|1350|1305|1295|1300|1275|1275|1230|1220|1230|1265|1170|1180|1210||||1235|1250|1210|1300|1395|1500|1400|1395|1310|1405|1125|900|855|860|850|845|840|775|795|750|740|755|770|725|750|770|825|870|855|875|900|920|860|850|910|960|970|985|955|970|975|965|965|950|865|720|730|||605|605||585|585|590|570|560|550|555|550|535|515||540|550|590|480|484|494|480|484|474|488|492|490|490|482|474|438|440|452|396|318|306|306|308|306|308|310|314|306|308|316|316|318|318|302|312|294|302|314|328|320|314|320|320||300|302|308|290||||288|288|272|252|262|280|232|248|248|
06405|101318|/equities/bank-bukopin|JKSE|341.053|341.053|345.334|348.188|349.615|352.6|355.49|359.83|354.05|359.83|379.34|386.56|372.11|368.5|368.5||379.34|349.71|346.82|345.38|352.6|341.04|348.27|352.6|364.89|375.72|382.95|386.56|379.34|386.56|393.79||372.11|386.56|408.24|411.85|426.3|419.08|411.85|422.69|419.08|422.69|408.24|404.63|401.01|390.18|386.56|397.4|415.47|411.85||379.34|379.34|372.11|390.18|351.16|348.27|352.6|335.26|338.15|332.37|356.94|382.95|382.95|393.79|422.69|451.59|480.49|484.11|520.23|556.36|556.36||549.14|440.75|440.75|444.37|426.3|415.47|422.69|||415.47|440.75|440.75|||458.82|447.98|440.75|354.05|296.24|277.46|273.12|274.57|252.89|254.34||254.34|251.45|239.89|239.89|245.67|202.31|196.53|205.2|205.2|200.87|203.76|203.76|196.53|199.42|193.64|187.86|187.86|186.42|183.53|186.42|190.75|176.3|176.3|176.3|171.97|173.41|174.86||||177.75|180.64|180.64|183.53|176.3|176.3|179.19|176.3|173.41|182.08|184.97|180.64|154.63|156.07|154.63|157.52|157.52|153.18|158.96|151.74|156.07|160.41|160.41|153.18|161.85|169.08|176.3|183.53|182.08|187.86|182.08|186.42|180.64|176.3|189.31|197.98|203.76|200.87|200.87|202.31|206.65|206.65|212.43|206.65|209.54|190.75|190.75|||142.34|141.62||141.62|141.62|143.06|142.34|143.79|139.45|131.5|128.61|128.61|123.56||128.61|129.34|129.34|133.67|130.06|130.06|129.34|130.78|130.78|130.78|130.78|131.5|130.78|132.23|132.23|132.23|133.67|130.81|130.81|131.53|131.53|132.96|132.24|135.1|129.38|130.81|133.67|135.1|137.25|130.81|135.1|140.82|142.25|141.53|147.25|120.8|117.95|122.95|131.53|115.8|113.66|112.94|106.51||106.51|110.08|105.08|106.51||||105.79|111.51|117.95|88.64|91.5|92.93|93.64|97.22|96.5|
06406|101211|/equities/bank-bumi-arta|JKSE|755.03|807.71|825.27|886.72|952.57|895.5|961.35|1031.58|1106.21|1185.22|1273.02|1365.2|1273.02|1158.89|1242.29||1334.47|1431.05|1536.4|1650.53|1773.45|1905.14|2045.61|2194.8601|2352.8899|2528.48|2712.8501|||||||||||2914.77|2335.3301|1870.02|1501.28|||||1202.78||1022.8|820.88|658.46||526.77|421.41|424.92|435.46|430.19|407.37|382.78|375.76|372.25|370.49|379.27|375.76|377.52|384.54|393.32|395.07|400.34|410.88|410.88|421.41|435.46|403.85|351.18|351.18|338.89|342.4|345.91|335.37|340.64|||331.86|340.64|342.4|||340.64|338.89|340.64|340.64|347.67|345.91|351.18|356.45|349.42|347.67||344.15|338.89|335.37|331.86|331.86|333.62|335.37|335.37|337.13|337.13|333.62|331.86|326.6|328.35|323.08|316.06|323.08|328.35|328.35|331.86|331.86|321.33|321.33|316.06|310.79|312.55|309.04||||310.79|310.79|310.79|309.04|309.04|312.55|312.55|319.57|319.57|324.84|324.84|321.33|317.82|312.55|303.77|303.77|298.5|293.23|293.23|291.48|293.23|293.23|291.48|291.48|289.72|286.21|291.48|286.21|287.97|282.7|280.94|280.94|280.94|280.94|282.7|286.21|286.21|284.45|280.94|277.43|275.67|279.19|284.45|284.45|282.7|280.94|280.94|||277.43|273.92||275.67|273.92|275.67|272.16|273.92|275.67|266.89|268.65|266.89|265.14||266.89|266.89|266.89|268.65|266.89|265.14|265.14|263.38|258.12|258.12|256.36|256.36|254.6|254.6|254.6|258.12|261.63|252.85|254.6|254.6|252.85|254.6|252.85|252.85|254.6|252.85|252.85|252.85|252.85|252.85|251.09|254.6|252.85|252.85|256.36|252.85|254.6|254.6|254.6|251.09|286|290|286||290|290|290|288||||288|284|284|282|282|284|284|282|280|
06407|101319|/equities/bank-capital-i|JKSE|456|466|460|458|462|472|474|480|470|476|472|490|478|450|450||480|510|545|474|500|500|535|530|565|605|650|675|725|775|775||740|715|730|780||835|800|815|790|765|620|615|620|615|635|660|530|492||474|478|492|525|486|390|382|380|380|376|382|400|382|400|394|378|390|378|390|388|386|386|392|398|390|396|386|380|378|||376|382|378|||380|394|390|384|384|394|394|394|400|400||404|402|398|400|400|418|396||396||398||394|||396|396|396|396|396|396|396|396|398|396||398|||||398|398|396|396|398|398|||398|400|398||398|398||||||398|396|398||||398|398||398|||398|398|398|398|398|398|398|398|398|398|398|398|402|390|390|||400|398||400|404|400|400|414|406|402|404|420|410||422|338|290|274|294|316|336|350|352|366|368|372|374|372|380|378|382|382|384|390|392|410|414|414|414|412|412|410|412|416|414|418|418|402|406|414|414|414|410|418|418|418|408||418|416|416|410||||412|416|414|416|416|418|414|416|414|
06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|6390|6215|6165|6235|6270|6275|6280|6305|6000|6065|6200|6135|6250|6165|6155||6225|6215|6395|6360|6415|6370|6440|6565|6620|6760|6705|6610|6625|6665|6765||6705|6605|6720|6800|6720|7000|7015|7045|6710|6705|6725|6825|6790|6825|6735|6900|6940|6800||6880|6920|6980|6920|6915|6855|6825|6800|6820|6760|6900|6790|6820|7035|7080|7075|7095|7095|7120|6955|7020|7120|7160|7345|7050|6965|6945|7090|6835|||6770|6765|6780|||6725|6715|6830|6800|6935|6950|6790|6820|6735|6575||6490|6520|6390|6460|6450|6395|6205|6385|6480|6410|6565|6600|6600|6615|6570|6550|6480|6390|6420|6540|6480|6285|6300|6150|5820|5890|5820||||5790|5815|5770|5800|5780|5805|5900|5760|5785|5900|5855|5855|5775|5780|5755|5700|5520|5505|5570|5420|5505|5515|5610|5445|5505|5450|5605|5630|5755|5750|5860|6050|5905|5810|6245|6335|6285|6380|6500|6435|6520|6275|6495|6600|6340|6365|6315|||6330|6360||6405|6300|6260|6175|6120|6180|6260|6205|6210|6130||6240|6135|6185|6100|6100|6200|6180|6200|6140|6120|6180|6150|6200|6175|6200|6100|6200|5990|5935|5870|5870|5800|5695|5675|5645|5725|5705|5620|5540|5575|5585|5720|5760|5500|5670|5680|5800|5805|5900|5725|5790|5780|5360||5190|5295|4965|4970||||4765|4680|4765|4785|4920|5110|5220|5295|5245|
06409|943652|/equities/bank-cimb-niag|JKSE|1000|1015|1015|1020|1085|1085|1090|1095|1060|1050|1060|1055|1060|1080|1045||1030|995|1035|1055|1075|1050|1080|1115|1155|1105|1100|1090|1130|1150|1110||1110|1105|1130|1095|1125|1165|1035|1025|1010|990|1020|965|970|975|980|985|990|1005||970|970|975|995|1005|985|980|905|895|855|860|900|925|960|990|1000|1005|990|1015|1005|1005|1000|1000|1005|1010|1025|995|1005|1020|||995|1040|1085|||1005|1010|1065|1065|1080|1030|1035|1025|1030|1065||1055|1030|870|870|865|850|830|875|875|860|875|855|835|840|830|830|815|795|800|805|805|790|785|765|745|750|750||||760|760|755|750|755|760|765|755|760|770|775|765|755|740|735|745|735|735|735|720|715|715|720|705|730|735|755|765|775|800|775|785|755|735|790|810|805|815|820|825|830|815|850|855|845|815|800|||800|810||790|795|805|785|765|750|765|750|750|740||770|780|780|790|780|805|800|790|785|780|785|790|790|825|830|755|765|745|760|745|735|740|720|735|735|730|735|730|735|745|750|750|755|715|725|720|740|765|800|710|710|710|675||650|640|625|620||||620|620|595|605|615|625|630|640|620|
06410|101320|/equities/bank-danamon-t|JKSE|2630|2640|2600|2620|2620|2620|2700|2750|2670|2700|2780|2800|2800|2830|2870||2760|2730|2780|2840|2930|2900|2920|3000|3020|3050|3150|3090|3100|3130|3160||3170|3160|3130|3130|3180|3160|3180|3250|3120|3230|3280|3100|3160|3200|3170|3250|3310|3290||3290|3280|3290|3330|3310|3170|3110|2990|2940|2860|2870|2950|3050|3090|3160|3280|3360|3330|3330|3360|3440|3430|3400|3440|3280|3180|3180|3200|3200|||3140|3220|3270|||3200|3250|3360|3340|3390|3410|3370|3400|3320|3400||3460|3480|3380|3390|3330|3260|3170|3250|3130|3030|2930|2810|2740|2760|2720|2710|2610|2590|2570|2630|2630|2540|2500|2500|2410|2450|2430||||2460|2500|2500|2540|2390|2400|2430|2410|2370|2390|2330|2280|2280|2240|2220|2260|2240|2220|2270|2170|2190|2200|2220|2110|2180|2230|2300|2380|2270|2320|2350|2400|2210|2210|2370|2470|2520|2530|2580|2630|2690|2720|2730|2740|2770|2770|2770|||2770|2790||2770|2800|2800|2800|2720|2770|2760|2720|2690|2620||2740|2740|2770|2800|2800|2840|2840|2760|2730|2750|2800|2830|2830|2830|2800|2820|2850|2810|2800|2780|2770|2730|2690|2720|2710|2750|2810|2750|2730|2750|2830|2840|2810|2710|2730|2770|2860|2990|2960|2760|2650|2540|2500||2440|2560|2530|2510||||2390|2340|2310|2330|2330|2380|2420|2470|2490|
06411|943661|/equities/bank-dinar-ind|JKSE|181.8|182.75|184.66|187.51|185.61|190.37|189.41|194.17|188.46|194.17|203.69|217.02|189.41|176.09|176.09||178.94|179.9|186.56|186.56|199.88|211.31|226.54|217.02|222.73|218.92|230.34|247.48|264.61|283.65|304.59||327.43|350.27|375.02|401.67|430.23|418.81|335.04|270.32|217.02|218.92|194.17|172.28|178.94|192.27|205.6|220.83|171.33|172.28||173.23|166.57|172.28|171.33|162.76|160.86|162.76|162.76|162.76|162.76|159.91|163.72|171.33|174.19|171.33|170.38|172.28|175.14|173.23|173.23|174.19|174.19|172.28|172.28|174.19|175.14|170.38|171.33|175.14|||164.67|173.23|169.43|||171.33|170.38|173.23|172.28|171.33|173.23|173.23|172.28|175.14|175.14||177.99|177.99|178.94|175.14|173.23|176.09|177.04|177.99|177.99|177.04|177.99|177.04|177.04|177.04|177.99|177.04|177.04|171.33|177.04|190.37|203.69|217.02|232.25|178.94|192.27|205.6|203.69||||217.02|209.4|205.6|203.24|210.57|210.57|210.57|210.57|203.24|203.24|205.08|217.89|214.23|228.88|197.75|192.26|195.92|199.58|194.09|178.53|186.76|197.75|195.92|208.74|217.89|232.54|225.22|205.08|219.72|217.89|219.72|234.37|227.05|221.55|205.08|214.23|223.39|238.03|216.06|219.72|||219.72|219.72|223.39|212.4|210.57|||221.55|225.22||225.22|210.57|210.57|223.39||239.86|225.22|217.89|232.54|232.54||219.72|232.54|249.02|250.85|269.16|230.71|230.71|238.03|||228.88|228.88|228.88|245.36|232.54|232.54|247.19|265.5|274.65|247.19|206.91|||154.72|152.89||151.98|151.98|142.82|||135.5|133.67|129.09|||109.86||116.27|116.27|123.59|128.17|128.17||133.67|139.16|146.48|151.98|||||160.21|172.12|172.12|181.27|190.43||190.43|203.24|
06412|978769|/equities/bank-ganesha-tbk-pt|JKSE|110|111.91|114.78|122.43|110|110.96|110.96|115.74|115.74|119.57|121.48|127.22|131.04|112.87|110||113.83|121.48|130.09|139.65|149.22|153.04|163.57|175.04|148.26|158.78|170.26|177.91|191.3|204.7|220||235.3||||||252.52||188.43|167.39|124.35|107.13|103.3|90.87|96.61|103.3|76.52|71.74||68.87|69.83|69.83|69.83|66.96|66|67.91|65.04|66.96|66|66|67.91|68.87|69.83|71.74|71.74|69.83|68.87|71.74|74.61|76.52|75.57|75.57|73.65|73.65|75.57|72.7|71.74|72.7|||70.78|66.96|67.91|||66.96|69.83|73.65|66|66.96|66|65.04|65.04|66.96|64.09||66|64.09|64.09|65.04|65.04|63.13|62.17|66|66.96|65.04|66|67.91|63.13|64.09|66|59.3|59.3|63.13|55.48|56.43|56.43|53.57|55.48|58.35|61.22|65.04|48.78||||47.83|48.78|48.78|49.74|51.65|49.74|49.74|48.78|48.78|50.7|53.57|57.39|47.83|48.78|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|47.83|48.78|48.78|48.78|48.78|47.83|49.74|48.78|49.74|49.74|49.74|||48.78|48.78||47.83|47.83|48.78|48.78|48.78|47.83|47.83|48.78|48.78|47.83||47.83|48.78|47.83|47.83|48.78|48.78|49.74|49.74|48.78|50.7|49.74|50.7|49.74|49.74|49.74|52.61|52.61|54.52|50.7|47.83|47.83|47.83|47.83|47.83|47.826|47.826|47.826|47.826|47.826|47.826|48.783|47.826|47.826|47.826|47.826|47.826|49.739|48.783|47.826|47.826|47.826|47.826|47.826||47.826|47.826|47.826|47.826||||47.826|47.826|47.826|47.826|47.826|47.826|47.826|47.826|47.826|
06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|274.63|294.39|316.24|318.32|296.47|279.83|263.18|281.91|302.71|293.35|309.99|301.67|241.34|193.49|202.85||217.41|233.02|249.66|267.344|287.109|290.229|312.075|334.96|353.685|332.88|330.799|352.644|378.651|406.737|436.905||468.112|||||501.4|402.576||322.477|275.666|220.533|176.842|174.762|171.641|172.681|166.44|166.44|163.319||166.44|165.4|169.561|176.842|174.762|163.319|171.641|137.313|146.675|140.434|150.836|161.239|172.681|185.164|198.688|202.849|200.768|200.768|198.688|159.158|147.715|132.112|106.105|85.3|87.797|89.878|89.045|88.213|82.388|||88.213|94.455|97.367|||103.193|105.065|99.864|79.891|64.079|52.845|54.093|54.509|54.925|55.757||57.422|58.67|51.596|50.348|50.348|49.516|50.348|52.012|49.1|49.932|49.516|49.932|50.764|51.18|50.764|52.012|50.348|53.677|53.677|53.677|54.093|57.838|61.999|64.079|57.422|46.187|34.328||||32.456|30.999|33.288|31.624|33.288|33.704|36.201|37.657|36.201|36.201|37.033|39.738|37.865|33.496|33.08|33.08|35.368|29.127|28.919|28.711|29.335|30.167|28.919|28.919|28.711|30.167|28.087|30.167|30.583|29.543|27.671|28.711|28.711|28.503|30.375|30.791|30.583|30.583|32.664|32.04|32.04|31.832|32.456|32.04|33.08|32.872|32.872|||32.664|32.872||33.496|32.872|33.496|35.16|32.872|34.744|30.375|25.382|25.59|26.006||27.046|27.671|28.087|27.463|28.295|27.879|29.335|31.416|30.583|25.59|26.006|27.046|28.919|27.463|28.711|30.791|33.08|35.368|37.865|28.919|21.429|16.644|16.436|17.06|16.852|16.436|17.268|16.644|16.228|16.228|16.436|17.476|18.724|15.604|15.812|15.188|15.188|15.604|16.644|14.98|14.355|13.731|13.731|||13.731|13.731|13.731||||14.355|14.355|13.315|13.731|13.523|13.523|13.315|13.315|13.107|
06414|101323|/equities/bank-ina-perda|JKSE|2180|2180|2090|1985|1980|2020|1980|1690|1575|1550|1550|1575|1585|1505|1525||1585|1585|1600|1560|1550|1520|1520|1460|1485|1410|1310|1305|1315|1390|1430||1445|1485|1490|1480|1470|1460|1445|1450|1495|1560|1430|1405|1415|1415|1420|1410|1340|1355||1385|1305|1305|1365|1250|1035|890|860|830|810|770|785|815|875|940|945|950|950|995|1015|1065|985|790|705|695|695|700|695|700|||690|705|705|||700|695|695|680|680|690|685|690|685|685||695|695|700|685|700|700|715|710|690|690|700|700|700|700|705|700|710|700|695|680|700|690|705|690|700|710|710||||705|710|730|710|720|710|760|775|775|780|775|795|790|790|800|800|800|800|805|800|805|805|805|820|825|810|815|810|800|820|825|820|815|800|825|825|825|820|805|810|815|825|855|845|840|845|850|||835|835||830|845|840|840|860|850|845|840|850|845||880|845|845|860|840|845|855|850|840|875|880|900|885|865|870|870|875|940|925|930|930|935|945|950|945|945|970|960|960|965|965|970|970|970|990|995|985|990|985|980|1000|1000|1015||1030|1000|995|1015||||985|1000|995|975|975|985|995|995|980|
06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||700|560||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|3075|3062.5|3062.5|3100|3112.5|3150|3150|3162.5|3150|3150|3237.5|3137.5|3162.5|3137.5|3112.5||3100|3075|3162.5|3187.5|3212.5|3200|3212.5|3337.5|3312.5|3387.5|3400|3262.5|3275|3325|3362.5||3250|3212.5|6425|6475|6550|6600|6600|6575|6150|6275|6375|6325|6375|6375|6250|6350|6475|6500||6500|6500|6500|6575|6550|6575|6500|6475|6700|6575|7050|7300|7375|7300|7200|7250|7375|6975|6925|6725|6850|6925|6950|6850|6550|6475|6425|6425|6500|||6325|6425|6525|||6350|6400|6700|6700|6875|6775|6700|6725|6775|6800||6675|6700|6600|6575|6650|6525|6325|6650|6725|6525|6425|6400|6300|6325|6350|6250|6200|6250|6175|6375|6375|6150|6050|5975|5700|6000|5975||||5775|5775|5550|5450|5525|5650|5700|5575|5600|5775|5675|5625|5550|5450|5550|5500|5350|5200|5200|4960|5075|5150|5350|5075|5200|5300|5475|5575|5575|5650|5675|5750|5475|5375|5775|5975|5850|5925|5975|6075|6125|5950|6225|6300|6350|6250|6000|||6100|6150||6025|6050|6150|5975|5800|5800|5775|5700|5575|5500||5800|5700|5850|5875|5600|5700|5425|5300|5100|5175|5275|5275|5300|5250|5175|5250|5275|5050|5075|5000|5000|4990|4950|4940|5000|5025|5150|4790|4810|4880|4820|4900|5025|4720|4890|4690|4910|5275|5250|4850|4730|4860|4620||4470|4290|4110|4100||||4070|3860|3720|3760|3950|4010|4010|4230|4200|
06417|101213|/equities/bank-maspion-i|JKSE|970.48|1040.71|1117.33|1200.33|1289.72|1385.49|1411.03|1283.33|1027.9399|823.63|660.82|529.93|424.58|341.58|363.93||389.47|418.2|446.93|478.85|513.97|552.28|593.78|635.28|679.97|727.86||||||||||782.13||625.704|501.201|402.238|322.429|341.583|317.96|307.744|328.814|335.198|328.814|335.198|269.436|273.266||264.328|250.281|263.051|242.62|233.681|217.081|224.742|217.081|222.189|238.789|256.666|229.85|224.742|236.235|249.004|254.112|255.389|273.266|293.698|307.744|307.744|312.852|307.744|306.467|311.575|284.759|274.543|257.943|260.497|||274.543|280.928|255.389|||255.389|236.235|217.081|209.419|210.696|191.542|187.711|186.434|188.988|188.988||188.988|191.542|188.988|188.988|190.265|190.265|186.434|186.434|183.88|186.434|188.988|190.265|191.542|197.927|197.927|190.265|185.157|186.434|180.049|180.049|180.049|183.88|183.88|176.219|173.665|172.388|172.388|||||176.219|176.219|276|286|274|274|280|280|298|280|278|294|298||||278|278|262|262|268|264|276|296|264|280|268|262|268|274|288|308|262|276|296|276|288|286|290|278|290|308|312|284|284|282|||294|316||276|276|278|278|278|276|290|310|272|260||264|268|264|272|270|274|274|278|280|282|288|292|304|302|320|306|266|280|284|268|256||244|244|254|254|254|252|252|252|250|250|256|252|252|250|262|280|282|290|284|282|268||286|286|294|300||||300|290|234|242|250|246|254|252|250|
06418|101326|/equities/bank-mayapada|JKSE|2140|2140|2200|2230|2200|2350|2370|2350|2180|2250|2390|2450|2450|2200|2260||2420|2600|2790|3000|3220|3460|3710|3980|4270|4580|4460|4790|5150|5525|5925||6225|5400|4730.7598|4431.3398|4012.1599|3877.4199|4072.04|4027.1299|4251.6899|4251.6899|4191.8101|4236.7202|4176.8398|4161.8701|4401.3999|4491.23|4610.9902|4551.1099||4491.23|4386.4302|4371.46|3652.8601|3054.03|3024.0901|2982.1699|2994.1499|2994.1499|2988.1599|2982.1699|2982.1699|2994.1499|2994.1499|2994.1499|3024.0901|3098.95|3233.6799|3368.4199|3607.95|3832.51|4012.1599|4146.8999|4266.6602|4311.5801|4491.23||4610.9902|4610.9902|||4581.0498|4730.7598|4850.52|||4970.29|5149.9399|5149.9399|5209.8198|5389.4702|5329.5898|5329.5898|5269.7002|5209.8198|5209.8198||5090.0601|5030.1699|4790.6401||4790.6401|5060.1099|4790.6401|4745.73|4745.73|4745.73|4760.7002|4760.7002|4775.6699|4775.6699|4790.6401|4491.23|4790.6401|4790.6401|4790.6401|4790.6401|4790.6401|4790.6401|4670.8701|4670.8701|4491.23|4341.52|4131.9302|||||3892.3999|3652.8601|3533.1001||||||||||||||||||||||||||||||3533.1001||||3742.6899||||||||3892.3999|||||||||||||||||||||||||||||||3892.3999||||3892.3999||3892.3999|||||3892.3999||3892.3999|3712.75|||||||3967.25|3622.9199|||||3622.9199|3622.9199||||||||||||||||3892.3999|3892.3999|3353.3999|
06419|101324|/equities/bank-intl-indo|JKSE|400|404|406|402|404|412|408|416|408|418|404|392|386|390|392||374|362|372|378|378|380|390|392|404|404|410|414|418|424|422||398|406|434|436|456|458|396|394|390|408|370|366|368|368|370|380|366|370||350|352|352|348|342|340|348|318|314|300|322|346|370|396|394|410|410|412|404|430|434|438|446|440|432|440|380|378|390|||346|370|396|||318|340|296|286|284|276|278|272|272|270||286|246|240|238|240|236|230|238|238|238|238|234|232|234|230|230|232|234|230|232|232|228|234|222|220|224|222||||224|224|224|226|222|224|226|222|222|226|224|226|214|208|204|208|206|202|206|204|202|204|206|199|202|206|214|220|220|224|220|226|218|204|218|234|234|234|236|244|232|234|244|242|248|244|216|||204|206||206|206|210|204|202|204|197|199|204|185||198|212|226|242|180|166|164|163|165|163|163|162|163|163|161|163|162|162|163|161|161|161|161|160|161|160|159|159|160|161|161|159|161|157|159|162|161|166|170|161|161|159|154||151|151|149|149||||148|144|140|140|141|140|146|149|148|
06420|101327|/equities/bank-mega-tbk|JKSE|5175|5189.7998|5204.6001|5189.7998|5219.5|5234.2998|5204.6001|5234.2998|5323.2998|5189.7998|5204.6001|5249.1001|5160.1001|5263.8999|5263.8999||5634.6001|5293.6001|5367.7002|5397.3999|5397.3999|5367.7002|5412.2002|5516|5545.7002|5605|5649.5|5605|5782.8999|5871.8999|5916.3999||5901.5|5812.6001|6049.7998|6109.1001|5946|6049.7998|6183.2998|6554|6554|6583.6001|6524.2998|6287.1001|6227.7998|6554|7043.2998|5871.8999|5679.1001|5634.6001||5516|5486.3999|5382.6001|5456.7002|5204.6001|5263.8999|5278.7998|5293.6001|5160.1001|5338.1001|5293.6001|5323.2998|5323.2998|5338.1001|5397.3999|5486.3999|5827.3999|6257.3999|6717.1001|7221.2002|7755|7710.6001|7577.1001|6316.7002|5263.8999|4389.1001|4151.7998|4151.7998|4151.7998|||4270.5|4151.7998|4151.7998|||4137|4181.5|4166.7002|4151.7998|4151.7998|4151.7998|||4270.5|4151.7998||4151.7998|4151.7998|4151.7998|4151.7998|4151.7998|4151.7998|4151.7998|4255.6001|4181.5|4240.7998|4255.6001|4240.7998|4270.5|4240.7998|4240.7998|4240.7998|4240.7998|4285.2998|4270.5||4344.6001|4122.2002|4211.2002||4211.2002||4211.2002||||4211.2002||4211.2002|4255.6001|4255.6001|4255.6001|4255.6001|||4255.6001||4255.6001||4270.5|4151.7998|4151.7998|4270.5||4166.7002|4151.7998||||||||4329.7998|||4329.7998|4329.7998|4270.5|4033.2|4314.8999|4314.8999|4077.7|4314.8999||4255.6001|4181.5|4151.7998|4329.7998|4122.2002|||4092.5|||4137|4181.5||4181.5|4181.5|4181.5|4211.2002||4270.5|4270.5|4181.5|4359.3999|4685.6001||3973.8999|3810.8|3796|3736.7|3736.7|||3884.8999|3677.3|3677.3||3677.3|3677.3|3677.3|3721.8|3721.8|3766.3|3766.3|3766.3|3766.3|3796||3884.8999|3707|3677.3|3677.3||3677.3|3677.3|3677.3|3677.3|3647.7|3647.7|3662.5|3796|||3855.3|3855.3|3855.3|||||3855.3|3855.3|3677.3|3677.3||||3677.3|3618|3618||3677.3||3736.7|3736.7|3736.7|
06421|101328|/equities/bank-mestika-d|JKSE|1330|1370|1370|1370|1370|1370|1370|1370|1370|1380|1380|1385|1360|1365|1360||1350|1350|1380|1380|1380|1385|1370|1425|1425|1405|1395|1400|1400|1400|1415||1415|1415|1460|1475|1420|1500|1465|1410|1430|1420|1400|1445|1455|1385|1445|1465|1465|1470||1480|1480|1425|1440||1470|1400|1400|||1440|1460||1400|1400||1400|1440|1440|1450||1450|1450|1425|1450|1450|1445||1490|||1500|1405|1405|||1405|1405|1400|1450|1450|1500|1600|1480|1480|1480||1480|1515|1525|1535|1550|1550|||1560|1560|1560|1580||||||1580|||||||||||||1585||1590||||||1570|||1575|||1575||||1590|1600|||1485|||1485||1390||1455|1405|||1470|1470|1475|1495|1570|1580||||1635|1660|1670|1690|1550|||1500|1600||1580|1500|1400|1400|1400|1400||||1500||1455|||1460|1350|1450|1410||1430|1380|1360|1440|1535|1540|1470|1495|1605|1590|1570|1475|1400|1310|1260|1275|1200|1135|1215|1220|1190|1185|1130|1110|1165|1110|1100|1090|1090|1095|1095|1095|1095|1105|1100||1100|1095|1090|1095||||1095|1095|1095|1095|1095|1100|1100|1105|1095|
06422|101322|/equities/bank-icb-bumip|JKSE|80.19|83.08|85.02|85.02|84.05|85.02|85.98|86.95|87.92|91.78|87.92|90.81|91.78|70.53|75.36||78.25|77.29|78.25|79.22|80.19|80.19|85.98|80.19|82.12|87.92|91.78|98.54|86.95|92.75|96.61||98.54|105.31|113.03||120.76|89.85|66.66|69.56|67.63|69.56|59.9|53.14|57|59.9|63.76|64.73|48.31|48.31||48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|49.27|48.31|49.27|48.31|48.31|48.31|48.31|||48.31|48.31|48.31|||48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31||48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|49.27|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|50.24|53.14|48.31|48.31||||48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31||48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|||48.31|48.31||48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31||48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31|48.31||48.31|48.31|48.31|48.31||||48.31|48.31|48.31|48.305|48.305|48.305|48.305|48.305|48.305|
06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06424|101329|/equities/bank-nationaln|JKSE|790|770|760|755|780|780|780|790|795|825|830|850|850|765|730||745|745|775|775|795|775|795|790|830|845|870|885|890|905|860||920|985|1055|1130|1210|1300|1160|930|990|810|790|790|825|755|750|760|755|750||730|750|795|750|730|730|740|740|740|700|715|765|745|745|755|765|760|760|770|770|760|750|755|760|765|770|770|775|775|||825|885|950|||790|790|800|770|795|795|800|810|810|810||780|770|770|780|800|785|790|800|820|805|810|810|830|835|825|795|810|825|840|820|880|905|950|1015|815||820||||||||||||820|825|825|840|855|855||||850|850||845|850|850|850|850||850||855|850||840|825|815|825|830|810|795|800|775|745|725|700|||700|710|||710|730||695|695|720|770|665|675|720|720|770|680||730|780|780||745|750|750|800||680||730||730|730|765|765|775||780||785|790|790|835|800|800|805|805|815|830|810|825||800||800|840|850|880|770||||635|670|705|||||||755|810||800|770|805|840|
06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|5775|5675|5775|5925|5875|5950|5975|5900|5800|5850|6000|5800|5775|5825|5750||5675|5725|5800|6050|6050|5900|5950|6100|6100|6150|6275|6100|6225|6325|6150||6050|5975|6000|6000|6000|6025|6150|6225|5950|6075|6075|5950|5925|6000|6025|6150|6350|6225||6200|6200|6225|6300|6300|6275|6300|5900|5850|5550|5775|5975|6075|6225|6275|6425|6425|6225|6300|6325|6450|6525|6500|6525|6475|6425|6400|6500|6375|||6175|6300|6450|||6250|6300|6600|6650|6675|6675|6500|6575|6575|6600||6650|6650|6350|6350|6350|6250|6000|6350|6300|6050|5950|5900|5675|5750|5725|5750|5675|5650|5375|5475|5325|5100|4960|4830|4620|4670|4660||||4740|4850|4850|4860|4880|4810|4890|4810|4780|4950|4760|4670|4640|4670|4670|4670|4620|4510|4570|4440|4510|4540|4600|4330|4420|4540|4590|4740|4720|4870|4940|5050|4870|4680|5025|5250|5250|5225|5350|5225|5175|5100|5250|5300|5325|5275|5100|||5050|5050||5000|5075|5125|4780|4620|4620|4640|4630|4560|4440||4600|4590|4680|4650|4610|4710|4670|4680|4540|4670|4700|4710|4720|4750|4670|4730|4800|4600|4610|4560|4590|4540|4580|4590|4580|4550|4740|4380|4470|4480|4500|4550|4610|4200|4470|4210|4520|4860|4830|4250|4140|4130|3970||3830|3660|3630|3630||||3600|3520|3330|3340|3540|3720|3660|3800|3800|
06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|3610|3730|3700|3550|3600|3790|3810|3600|3370|3060|2890|2720|2700|2610||||||||||||||||2650|2450||2240|2270|1975|1975|2020|2100|2220|1900|2040|2190|1785|1470|1210|1135|||1120|905|||725|590|490|392|314|252|187|139||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06427|101216|/equities/bank-ocbc-nisp|JKSE|840|845|830|835|845|855|860|865|865|880|870|870|880|865|865||860|880|875|885|885|880|880|900|915|920|915|915|915|900|900||890|900|900|895|900|905|860|870|870|870|850|845|850|845|850|845|865|880||890|880|860|850|845|835|835|830|845|845|810|860|915|915|900|880|900|890|875|885|890|845|820|815|815|845|810|815|820|||820|820|820|||825|805|790|815|830|830|880|865|880|885||925|840|830|810|825|825|810|840|775|760|790|750|735|720|720|720|720|730|725|725|730|725|720|720|715|720|720||||725|725|730|730|735|730|730|730|725|730|740|735|730|735|730|730|730|725|735|725|730|720|720|725|735|740|745|740|745|745|745|745|730|705|745|750|745|740|750|755|745|755|755|750|745|760|725|||720|720||720|720|710|715|710|705|700|695|695|700||700|705|715|720|715|715|715|730|720|730|735|735|735|730|730|725|735|740|740|730|725|740|735|740|725|725|725|715|720|715|720|715|715|705|705|715|715|765|750|720|715|715|700||700|690|700|700||||705|685|705|690|705|705|700|705|700|
06428|101217|/equities/bank-of-india-jk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06429|101331|/equities/bank-panin|JKSE|985|995|985|980|985|995|1000|990|980|1005|1020|1030|1020|1065|1070||1085|1080|1105|1085|1115|1040|1085|1130|1185|1130|1135|1105|1120|1135|1115||1130|1140|1095|1120|1155|1210|1185|1220|1145|1160|1140|1105|1115|1130|1125|1120|1135|1160||1125|1115|1085|1120|1145|1100|1035|1000|1020|1000|1005|1005|1025|1060|1080|1090|1100|1070|1115|1130|1140|1170|1180|1190|1225|1210|1160|1170|1100|||1065|1070|1080|||1090|1085|1145|1165|1170|1150|1090|1105|1095|1095||1120|1115|1065|990|1000|980|990|1010|1010|990|995|975|940|925|875|875|840|835|825|830|840|815|805|800|785|800|785||||785|800|795|795|795|785|785|780|780|795|795|795|800|785|750|745|745|745|745|740|740|735|745|730|740|750|755|785|765|770|770|785|760|740|780|800|795|800|810|815|805|810|825|835|840|820|815|||810|810||805|810|815|785|775|775|780|790|785|770||805|805|810|810|815|815|830|820|800|815|815|830|840|870|815|800|815|780|790|785|790|795|815|795|810|815|830|820|825|835|820|790|785|720|755|770|805|850|810|760|755|750|740||740|720|680|690||||670|685|680|690|710|730|730|735|715|
06430|101332|/equities/bank-panin-sya|JKSE|124|129|125|116|115|120|125|114|122|131|128|111|95|74|77||79|80|80|83|82|78|81|83|87|89|91|88|90|91|93||91|91|93|100|102|100|100|107|100|107|91|84|86|79|79|83|78|79||78|80|77|80|74|71|70|69|70|64|67|72|76|81|82|82|83|87|82|86|88|88|90|81|82|83|81|81|84|||83|87|91|||90|91|97|82|82|82|82|81|82|78||77|80|78|72|71|67|69|72|71|72|74|69|70|70|71|72|74|79|66|60|64|68|83.3334|89.0411|94.7489|76.4841|57.0776||||57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|||57.0776|57.0776||57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776||57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|57.0776|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|1465.96|1455.98|1455.98|1485.9|1475.9301|1485.9|1500.86|1600.58|1595.6|1590.61|1595.6|1575.65|1575.65|1575.65|1595.6||1525.79|1451|1460.97|1490.89|1535.76|1525.79|1530.78|1560.6899|1565.6801|1565.6801|1570.67|1575.65|1600.58|1565.6801|1530.78||1505.85|1490.89|1555.71|1570.67|1580.64|1590.61|1570.67|1585.63|1580.64|1615.54|1610.5601|1565.6801|1550.72|1555.71|1575.65|1575.65|1610.5601|1565.6801||1555.71|1550.72|1540.75|1565.6801|1545.74|1560.6899|1530.78|1475.9301|1530.78|1465.96|1465.96|1575.65|1630.5|1670.39|1625.52|1650.45|1645.46|1605.5699|1670.39|1755.16|1750.17|1665.41|1685.35|1705.3|1650.45|1605.5699|1605.5699|1605.5699|1625.52|||1545.74|1575.65|1615.54|||1650.45|1630.5|1720.25|1650.45|1585.63|1595.6|1585.63|1550.72|1575.65|1615.54||1421.08|1446.01|1431.05|1446.01|1426.0699|1441.02|1321.35|1416.09|1416.09|1376.2|1381.1899|1301.41|1286.45|1301.41|1296.42|1301.41|1301.41|1296.42|1286.45|1316.37|1226.62|1166.78|1126.89|1106.95|1087|1111.9301|1101.96||||1082.02|1101.96|1047.11|1037.14|1077.03|1052.1|1052.1|1032.15|972.32|967.33|957.36|927.44|912.48|912.48|902.51|907.5|892.54|877.58|902.51|867.61|872.59|877.58|882.57|862.62|887.55|882.57|902.51|937.41|927.44|952.37|967.33|987.28|957.36|932.43|1002.24|1032.15|1027.17|1037.14|1052.1|1077.03|1082.02|1052.1|1116.92|1126.89|1017.19|1012.21|977.3|||952.37|947.39||942.4|947.39|957.36|927.44|917.47|907.5|917.47|912.48|907.5|882.57||932.43|962.35|952.37|972.32|897.52|922.46|917.47|917.47|872.59|907.5|922.46|907.5|912.48|942.4|877.58|887.55|892.54|872.59|817.74|842.68|762.9|762.9|757.91|757.91|752.92|767.88|777.85|772.87|772.87|772.87|792.81|792.81|792.81|772.87|782.84|772.87|787.83|807.77|830|795|780|790|775||760|735|725|705||||690|695|675|680|700|740|755|775|770|
06432|101335|/equities/bank-pundi|JKSE|75.841|75.841|76.801|76.801|77.7611|78.7211|77.7611|79.6811|80.6411|81.6011|81.6011|82.5611|81.6011|77.7611|79.6811||77.7611|77.7611|79.6811|80.6411|81.6011|81.6011|83.5211|80.6411|83.5211|89.2812|89.2812|91.2012|95.0413|96.0013|95.0413||95.0413|101.7614|105.6014|107.5215|106.5614|109.4415|91.2012|92.1612|92.1612|96.9613|88.3212|82.5611|79.6811|82.5611|83.5211|84.4811|80.6411|80.6411||79.6811|80.6411|80.6411|84.4811|73.921|71.041|71.041|71.041|73.921|71.041|75.841|80.6411|74.881|79.6811|85.4412|91.2012|97.9213|104.6414|112.3215|114.2415|114.2415|110.4015|116.1616|90.2412|67.2009|72.001|76.801|82.5611|88.3212|||94.0813|100.8014|107.5215|||115.2016|122.8817|131.5218|97.9213|73.2668|78.6607|84.504|90.7969|97.5392|104.7311||112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724||||112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|||112.3724|112.3724||112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724||112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724||112.3724|112.3724|112.3724|112.3724||||112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|112.3724|
06433|101333|/equities/bank-pembangun|JKSE|800|800|790|800|800|800|800|805|800|790|785|815|815|815|810||795|785|790|795|805|790|810|830|835|840|855|850|880|840|835||825|820|830|835|860|865|840|855|845|855|885|810|805|805|810|780|795|785||785|790|790|810|800|800|785|755|790|760|745|770|785|840|765|795|830|840|900|965|845|710|720|720|715|695|695|695|705|||680|700|710|||705|715|755|725|710|710|715|670|675|680||665|675|660|665|660|665|635|675|670|645|630|615|615|620|615|615|620|620|620|615|605|590|580|575|555|560|570||||580|580|570|585|565|565|570|565|550|555|555|540|545|545|525|530|515|515|530|510|510|515|515|505|515|515|525|535|535|555|560|575|560|535|570|590|590|585|585|590|590|595|615|615|580|585|580|||565|560||550|560|570|555|545|550|555|540|535|520||550|555|560|575|530|535|535|535|520|540|545|540|545|550|545|545|560|545|525|545|500|505|500|500|510|505|505|505|510|505|510|520|515|500|505|500|500|510|525|510|510|496|490||488|498|496|490||||486|484|476|474|474|480|484|494|496|
06434|101334|/equities/bank-permata-t|JKSE|1905.5|1957.9|1923|1940.5|1949.2|2001.6|1888|1809.3|1791.9|1809.3|1853|1826.8|1791.9|1783.1|1774.4||1783.1|1791.9|1853|1914.2|1914.2|1844.3|1861.8|1931.7|1966.7|1984.2|2001.6|2001.6|1992.9|2001.6|2027.9||1992.9|2010.4|1992.9|1975.4|1992.9|2071.6001|2080.3|2097.8|2089|2167.7|2097.8|2089|2124|2071.6001|2132.8|2185.2|2089|1984.2||1957.9|2001.6|2019.1|1992.9|1949.2|1923|1931.7|2001.6|1914.2|2054.1001|2202.7|2360|2534.8|2097.8|2255.1001|2368.8|2368.8|2333.8|2429.8999|2456.2|2517.3|2569.8|2613.5|2604.8|2569.8|2596|2534.8|2596|2622.2|||2639.7|2683.3999|2744.6001|||2814.5|2797|2360|2325|2290.1001|2351.3|2333.8|2316.3|2272.6001|2202.7||2185.2|2141.5|2150.2|2159|2167.7|2132.8|2089|1992.9|1984.2|1966.7|1949.2|1975.4|1957.9|1966.7|1975.4|1975.4|1975.4|1975.4|1975.4|1992.9|1940.5|1896.7|1861.8|1844.3|1791.9|1853|1853||||1791.9|1835.6|1896.7|1966.7|2106.5|2263.8999|2019.1|2167.7|2325|2491.1001|2674.7|2150.2|1726.3|1381|1188.7|1031.4|1022.7|987.7|1031.4|1013.9|1070.7|1035.8|1062|1088.2|1166.9|1162.5|1166.9|1158.2|1158.2|1158.2|1153.8|1158.2|1153.8|1158.2|1158.2|1158.2|1158.2|1158.2|1158.2|1153.8|1158.2|1158.2|1153.8|1153.8|1158.2|1118.8|1110.1|||1110.1|1114.4||1105.7|1101.3|1066.4|1079.5|1083.9|1092.6|1088.2|1092.6|1101.3|1101.3||1110.1|1105.7|1110.1|1110.1|1110.1|1114.4|1118.8|1118.8|1118.8|1114.4|1118.8|1118.8|1118.8|1118.8|1123.2|1123.2|1114.4|1114.4|1114.4|1105.7|1105.7|1110.1|1110.1|1110.1|1114.4|1110.1|1110.1|1110.1|1110.1|1110.1|1114.4|1114.4|1110.1|1105.7|1101.3|1265|1260|1255|1260|1265|1265|1265|1275||1275|1280|1285|1285||||1275|1260|1290|1240|1235|1240|1250|1225|1225|
06435|101218|/equities/bank-qnb-kesaw|JKSE|179|186|171|183|193|204|202|204|208|212|204|218|177|183|196||210|224|240|258|276|296||||||||||||||318||262|210|156|116|124|104|90|88|93|100|107|102|103||103|101|104|100|98|100|101|100|101|100|98|104|104|105|106|108|108|107|108|106|103|104|106|108|106|106|109|109|108|||106|102|105|||106|106|106|106|106|109|109|102|106|106||106|109|111|111|112|110|114|114|112|112|117|113|119|114|115|113|115|117|118|118|120|122|118|120|120|121|124||||125|123|122|126|126|135|142|133|133|120|89|72|72|70|73|73|68|68|73|69|72|77|71|71|71|71|70|70|70|73|73||73|73|71|71|73|74|77|73|73|72|73|75|76|79|75|||76|76||74|74|74|73|73|73|75|73|74|75||77|76|76|76|74|76|75|72|72|75|72|72|73|74|72|75|73|76|81|67|68|68|68|69|69|68|70|71|69|70|70|69|71|71|76|68|69|74|74|65|65|66|66||63|63|65|67||||65|66|65|69|65|64|68|64|68|
06436|101356|/equities/bri-agroniaga|JKSE|983.29|978.4|973.5|978.4|983.29|983.29|973.5|997.96|973.5|988.18|1032.21|1041.99|1017.53|1046.88|1041.99||1051.77|997.96|1037.1|1056.67|1090.91|1061.5601|1139.83|1174.0699|1218.1|1222.99|1267.02|1262.13|1306.16|1247.45|1218.1||1130.05|1134.9399|1139.83|1188.75|1232.78|1315.9399|1325.73|1345.29|1325.73|1379.54|1384.4301|1232.78|1247.45|1134.9399|1071.34|1051.77|1115.37|1022.42||1032.21|1022.42|1032.21|934.37|807.18|787.61|826.74|787.61|846.31|787.61|846.31|909.91|978.4|1051.77|1130.05|1213.21|1301.27|1208.3199|1296.37|1389.3199|1482.27|1555.65|1550.76|1286.59|1198.53|1193.64|1110.48|1017.53|997.96|||||||||||1012.64||944.15|792.5|802.28|772.93|714.23||635.96|650.63|645.74|645.74|591.93|596.82|528.33|557.69|450.06|436.36|424.62|424.62|414.84|424.62|412.88|412.88|412.88|399.19|383.53|387.44|371.79|365.92|363.96|367.88|360.05|360.05|360.05||||363.96|350.27|342.44|362.01|387.44|414.84|416.8|436.36|448.1|481.37|420.71|336.57|320.91|324.83|324.83|324.83|318.96|307.22|315.04|301.35|299.39|307.22|315.04|281.78|295.48|297.43|318.96|332.65|326.78|336.57|348.31|350.27|311.13|303.3|324.83|348.31|360.05|367.88|369.83|375.7|371.79|371.79|371.79|379.62|371.79|330.7|338.52|||303.3|293.52||273.95|262.21|268.08|236.77|232.86|228.94|230.9|223.07|215.25|211.33||226.99|234.81|252.43|215.25|215.25|225.03|215.25|217.2|215.25|223.07|217.2|219.16|201.55|150.67|146.76|139.91|142.85|147.74|147.74|122.3|120.34|120.34|119.36|120.34|120.34|120.34|122.3|120.34|122.3|124.26|126.21|122.3|123.28|114.47|118.39|122.3|125.23|132.08|133.06|129.15|125.23|121.32|122.3||117.41|116.43|119.36|116.43||||115.45|118.39|115.45|111.54|112.52|120.34|108.6|111.54|113.49|
06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM|4146.2998|4097.5|4126.7998|4204.7998|4273.1001|4234.1001|4302.3999|4243.8999|4058.5|4107.2998|4243.8999|4243.8999|4097.5|4097.5|4097.5||4185.2998|4292.6001|4390.2002|4604.7998|4604.7998|4507.2998|4556|4556|4517|4556|4643.8999|4556|4604.7998|4458.5|4468.2002||4517|4468.2002|4614.6001|4653.6001|4643.8999|4731.7002|4682.8999|4712.1001|4595.1001|4614.6001|4614.6001|4673.1001|4673.1001|4673.1001|4556|4517|4556|4595.1001||4565.7998|4536.5|4507.2998|4351.2002|4360.8999|4380.3999|4273.1001|4253.6001|4292.6001|4078|4360.8999|4507.2998|4536.5|4663.3999|4604.7998|4673.1001|4770.7002|4507.2998|4507.2998|4468.2002|4653.6001|4673.1001|4604.7998|4536.5|4282.8999|4175.6001|4097.5|4165.7998|4204.7998|||4068.2|4078|4146.2998|||4058.5|4029.2|4107.2998|4175.6001|4224.2998|4214.6001|4175.6001|4175.6001|4175.6001|4224.2998||4292.6001|4292.6001|4195.1001|4292.6001|4195.1001|4136.5|3990.2|4165.7998|4185.2998|4214.6001|4097.5|3980.3999|3921.8999|3941.3999|3941.3999|3863.3999|3863.3999|3902.3999|3853.6001|4019.5|3902.3999|3600|3473.1001|3404.8|3209.7|3297.5|3297.5||||3278|3258.5|3209.7|3219.5|3160.8999|3170.7|3200|3170.7|3229.2|3278|3200|3112.2|3073.1001|3073.1001|3043.8999|3112.2|3082.8999|3024.3999|3082.8999|2965.8|2965.8|3014.6001|3082.8999|2956.1001|3004.8|3053.6001|3112.2|3141.3999|3121.8999|3180.5|3248.7|3356.1001|3170.7|3102.3999|3326.8|3434.1001|3424.3999|3463.3999|3492.6001|3570.7|3521.8999|3424.3999|3600|3609.7|3648.7|3707.3|3551.2|||3473.1001|3434.1001||3258.5|3248.7|3268.3|3112.2|3053.6001|3034.1001|3034.1001|3004.8|3004.8|2917||3082.8999|3043.8999|3063.3999|3073.1001|3014.6001|3063.3999|3024.3999|3073.1001|2975.6001|3024.3999|3063.3999|3053.6001|3092.6001|3082.8999|3034.1001|3063.3999|3112.2|2956.1001|2965.8|2975.6001|2985.3|2985.3|2956.1001|2965.8|2956.1001|2985.3|3043.8999|2936.6001|2985.3|3024.3999|2975.6001|3024.3999|3053.6001|2829.2|2956.1001|2897.5|2956.1001|3131.7|3219.5|3034.1001|2985.3|3024.3999|3180||2950|2730|2630|2520||||2480|2370|2170|2240|2350|2470|2490|2620|2590|
06438|101337|/equities/bank-sinarmas|JKSE|625|630|630|645|645|670|660|620|620|630|670|720|630|610|630||600|610|620|620|620|610|635|630|635|640|650|630|675|725|750||805|865|930|995|1065|855|685|685|735|720|660|665|670|650|680|645|640|640||625|650|650|680|605|570|570|570|575|520|530|525|530|520|525|530|535|530|530|525|525|530|520|525|525|520|500|494|480|||505|500|505|||505|530|482|452|454|452|442|430|430|440||440|450|480|482|482|482|484|484|488|488|488|482|480|480|474|460|484|486|488|488|488|484|482|484|480|480|480||||488|480|480|478|476|476|480|480|462|482|488|478|478|480|484|480|480|476|478|472|454|478|470|478|478|478|480|480|488|476|478|464|462|496||500|505|500|500|505|505|505|510|510|505|505|510|||505|505||510|505|510|510|510|515|515|510|510|515||515|515|510|515|510|515|510|515|520|520|515|515|510|520|520|510|520|525|525|500|494|510|545|500||500|500|530|525||494|496|505||490|484|468|476|486|496|476|478|470|||476|458|474||||476|468||480|486|488|496|500|474|
06439|101339|/equities/bank-tab-pensi|JKSE|2800|2780|2790|2800|2800|2800|2820|2820|2800|2870|2810|2800|2800|2790|2790||2840|2840|2870|2910|2880|2880|2900|2920|2920|2920|2920|2910|2910|2900|2890||2890|2890|2910|2920|2940|2940|2950|2960|2890|2900|2900|2890|2890|2850|2890|2900|2900|2960||2860|2820|2850|2880|2820|2820|2790|2760|2760|2630|2690|2740|2780|2800|2890|2950|2900|2980|2940|3120|3180|3200|3220|3200|3190|3190|3190|3190|3180|||3110|3140|3140|||3120|3180|3290|3300|3290|3270|3300|3320|2950|2940||2730|2670|2630|2670|2660|2600|2600|2730|2670|2680|2620|2480|2450|2440|2410|2410|2400|2390|2390|2380|2380|2300|2320|2310|2250|2250|2270||||2280|2260|2270|2240|2240|2250|2250|2270|2270|2290|2290|2290|2230|2230|2230|2220|2200|2180|2200|2150|2190|2190|2150|2090|2160|2120|2180|2210|2220|2200|2230|2250|2180|2050|2200|2310|2290|2280|2300|2330|2320|2370|2430|2430|2430|2410|2400|||2370|2340||2310|2330|2340|2250|2230|2180|2230|2230|2210|2180||2290|2280|2200|2200|2190|2210|2200|2200|2200|2200|2180|2170|2190|2190|2160|2190|2190|2160|2180|2170|2150|2130|2160|2130|2110|2150|2180|2150|2150|2170|2190|2200|2160|2100|2120|2120|2150|2290|2230|2100|2090|2020|1875||1840|1845|1840|1830||||1815|1825|1790|1835|1820|1790|1840|1855|1830|
06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|1571.6298|1639.123|1552.3459|1561.9878|1590.9135|1523.4202|1566.8087|1605.3763|1547.5249|1615|1735|1695|1700|1735|1710||1725|1720|1740|1800|1845|1785|1790|1830|1890|1920|1935|1925|1965|1970|1975||1990|2000|2150|2110|2130|2120|2150|2130|2070|2110|2100|2000|1930|1880|1860|1875|1930|1855||1730|1740|1735|1790|1790|1750|1730|1740|1675|1570|1625|1700|1710|1780|1800|1860|1865|1800|1830|1855|1905|1870|1905|1910|1855|1810|1805|1810|1820|||1725|1770|1820|||1800|1865|2000|1940|1920|1910|1835|1840|1705|1710||1715|1735|1720|1720|1740|1720|1645|1740|1750|1725|1725|1710|1680|1705|1700|1650|1650|1615|1590|1600|1610|1565|1535|1435|1370|1400|1390||||1390|1390|1430|1260|1285|1290|1310|1285|1315|1350|1325|1260|1230|1235|1225|1245|1240|1210|1235|1200|1195|1200|1235|1145|1175|1200|1250|1315|1300|1340|1380|1380|1330|1315|1410|1500|1545|1555|1565|1585|1580|1575|1590|1585|1565|1570|1525|||1510|1505||1450|1455|1465|1410|1335|1330|1340|1320|1280|1210||1265|1285|1265|1280|1275|1295|1285|1310|1240|1305|1315|1320|1320|1325|1295|1315|1340|1225|1240|1230|1250|1250|1245|1240|1210|1180|1215|1085|1100|1115|1135|1140|1145|1060|1125|1025|1090|1170|1175|1055|975|1010|925||760|810|780|765||||770|760|760|745|745|780|825|860|845|
06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|3290|3370|3210|3240|3110|3050|3050|3070|2900|3110|3340|3350|3400|3470|3480||3510|3480|3620|3620|3680|3550|3660|3560|3600|3560|3630|3650|3780|3740|3890||3700|3670|3760|3650|3920|3970|3950|3930|4100|4050|4000|3980|3890|3830|3970|3770|3790|3760||3390|3360|3400|3420|3410|3420|3560|3600|3550|3400|3400|3400|3340|3470|3590|3730|3800|3600|3570|3630|3660|3720|3750|3740|3790|3860|3810|3880|3930|||3750|3840|3860|||3900|3560|3770|3900|3980|3990|4000|3980|3980|3890||4000|4200|4170|4220|4270|4130|4130|4240|4270|4340|4280|4260|4100|4210|4230|4310|4390|4390|4280|4300|4400|3890|3930|3790|3710|3840|3790||||3700|3830|3910|4050|3830|3750|3700|3740|3800|3780|3780|3590|3420|3330|3300|3380|3360|3350|3350|3280|3090|3100|3090|3040|3210|3220|3260|3390|3370|3410|3380|3460|3380|3400|3650|3750|3710|3750|3800|3790|3770|3900|3830|3860|3890|3740|3770|||3870|3850||3870|4010|4020|3860|3870|3620|3600|3580|3630|3410||3450|3430|3240|3180|3190|3250|3210|3200|3160|3190|3190|3220|3210|3210|3200|3220|3220|3090|3140|3140|3140|3130|3180|3160|3060|3100|3220|3160|3240|3270|3250|3260|3160|3080|3190|3130|3000|3180|3380|3170|3150|3100|3050||2880|2700|2520|2360||||2330|2410|2230|2080|2080|2200|2250|2370|2320|
06442|101340|/equities/bank-victoria|JKSE|164|169|169|171|170|169|171|174|183|194|200|196|166|161|165||164|170|173|160|172|172|183|189|190|204|218|234|250|268|288|||||||||308||258|200|175|169|153|161|170|126|124||127|118|118|119|116|119|117|113|112|110|118|117|119|119|122|124|123|125|128|133|134|135|135|129|135|140|123|122|115|||114|122|125|||129|129|129|113|110|109|109|109|107|110||111|108|107|105|107|107|105|106|106|106|106|106|104|104|105|103|102|103|101|103|103|103|103|104|101|100|98||||100|105|104|111|111|110|116|103|99|103|95|72|63|66|61|62|62|64|61|63|64|64|65|65|66|65|66|68|68|67|65|67|68|64|66|68|69|68|69|69|69|69|68|70|67|68|67|||66|66||65|63|65|65|62|61|60|60|60|59||59|63|65|64|61|62|59|63|66|69|68|70|69|70|69|69|67|68|71|69|69|66|68|67|67|69|70|70|69|70|69|70|70|70|70|70|70|72|73|73|72|69|69||69|67|69|67||||67|64|63|63|55|56|58|60|60|
06443|101341|/equities/bank-windu-k-i|JKSE|141|142|143|144|144|145|145|147|147|148|151|155|153|144|143||143|143|146|150|153|153|156|149|154|160|164|163|167|168|161||157|164|174|171|183|196|158|154|153|159|149|143|145|147|146|148|149|150||142|135|135|141|135|130|130|126|125|118|125|134|135|132|141|147|151|149|160|170|174|179|174|182|188|189|175|166|175|||139|140|144|||139|142|151|137|132|132|132|133|135|135||134|130|127|125|125|122|121|124|125|123|123|127|122|121|120|120|120|122|119|120|119|117|118|119|119|118|117||||117|118|116|116|116|117|120|120|120|123|120|121|113|112|113|109|108|105|111|108|110|112|110|104|111|114|116|118|119|121|122|123|121|120|128|131|132|130|132|134|135|135|139|141|140|138|146|||129|126||124|125|129|128|128|127|127|128|131|129||137|134|135|137|135|139|138|143|139|142|147|143|149|151|153|149|145|145|141|133|134|137|138|137|133|130|135|135|129|131|135|131|119|115|116|117|119|121|122|120|117|119|118||118|118|120|120||||116|115|114|112|112|115|115|112|107|
06444|101321|/equities/bank-hmp-sauda|JKSE|697.2|692.3|702.1|692.3|692.3|692.3|682.4|697.2|697.2|697.2|712|721.9|717|707.1|697.2||717|702.1|702.1|707.1|707.1|707.1|707.1|736.8|731.8|771.4|786.2|830.7|776.3|771.4|736.8||726.9|781.3|835.7|895|959.3|964.2|771.4|761.5|746.7|692.3|717|712|707.1|672.5|682.4|712|692.3|717||766.4|736.8|721.9|721.9||692.3|736.8|667.5|613.1|608.2|637.9|657.6|637.9|682.4|731.8|717|736.8|717|721.9|721.9|736.8|726.9|731.8|731.8||731.8|736.8|731.8|736.8|||731.8|731.8|776.3|||776.3|791.2|776.3|776.3|781.3|791.2|791.2|761.5|776.3|776.3||776.3|781.3|771.4|771.4|771.4|781.3|746.7|746.7|756.5|751.6|751.6|781.3|746.7|751.6|781.3|741.7|776.3|766.4|771.4|781.3|761.5|756.5||810.9||786.2|746.7|||||791.2|786.2|786.2|791.2|776.3|751.6||||801|801|801|801||||||801|791.2||791.2|||791.2|791.2|791.2|791.2|761.5||791.2|771.4|702.1|741.7|791.2||786.2|791.2|791.2|810.9|||771.4|786.2|806|751.6|||751.6|791.2||741.7|791.2|731.8|731.8|731.8|781.3|781.3|751.6|791.2|761.5|||751.6|761.5|791.2||761.5|761.5|766.4|||766.4|766.4|771.4|726.9|746.7|746.7|751.6|751.6|751.6|751.6|741.7||707.1|642.8|652.7|692.3|692.3|657.6|672.5|692.3|702.1|751.6|771.4|761.48|726.87|771.37|721.93|771.37|825.77|815.88|835.66|860.38|860.38||890.05|929.6|939.49|914.77||||929.6||929.6|929.6|890.05|855.43|909.83|964.22|1033.4399|
06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|399.73|403.04|404.7|403.04|403.04|413|411.34|418.8|403.04|413|422.95|435.39|413|399.73|404.7||411.34|409.68|427.09|413|409.68|408.02|431.24|443.68|460.27|447.83|472.71|505.88|464.41|497.59|522.47||547.34|563.93|563.93|601.25|642.71|675.89|667.59|704.91|692.47||671.74|543.2|435.39|388.12|411.34|431.24|344.99|335.04||340.02|340.02|343.33|341.68|273.67|268.7|275.33|272.01|281.97|270.35|278.65|293.58|303.53|300.21|293.58|295.23|295.23|293.58|291.92|296.89|300.21|303.53|308.5|331.72|356.6|308.5|247.13|247.13|245.48|||247.13|243.82|245.48|||248.79|247.13|248.79|248.79|247.13|253.77|267.04|286.94|308.5|331.72||354.94|315.14|252.11|253.77|257.09|257.09|253.77|253.77|258.74|255.43|255.43|263.72|262.06|263.72|263.72|263.72|260.4|267.04|267.04|268.7|262.06|268.7|268.7|275.33|290.26|296.89|301.87||||303.53|323.43|296.89|309.08|293.09|314.41|337.5|355.27|310.86|248.69|239.8|241.58|243.36|239.8|239.8|239.8|239.8|238.03|238.03|239.8|239.8|243.36|238.03||238.03|223.82|238.03|238.03|238.03|238.03|239.8|238.03||239.8|236.25|239.8|241.58||241.58|239.8|243.36|245.13|243.36|245.13|243.36|243.36|259.34|||259.34|259.34||248.69||261.12|264.67|257.57|257.57|255.79|255.79|255.79|266.45||266.45|266.45||266.45|266.45|268.23|257.57|262.9|268.23|259.34|266.45|268.23|264.67|259.34|257.57|250.46|257.57|257.57|252.24|239.8|227.37|216.71|211.38|214.94|222.56|218.85|226.27|239.26|233.69|229.98|213.29||226.27|228.13|207.73|204.02|207.73|207.73|207.73|207.73|205.87|205.87|204.02||207.73|209.58|204.02|205.87||||204.02|204.02|209.58|204.02|205.87|204.02|204.02|217|204.02|
06446|101342|/equities/baramulti-suks|JKSE|1505|1480|1500|1490|1505|1505|1510|1505|1510|1495|1520|1520|1545|1550|1530||1530|1480|1545|1590|1570|1610|1615|1610|1625|1600|1590|1600|1600|1630|1570||1485|1485|1485|1505|1545|1490|1500|1505|1550|1555|1590|1600|1600|1610|1610|1615|1615|1570||1570|1530|1535|1600|1590|1590|1500|1560|1550|1440|1540|1555|1560|1560|1635|1640|1640|1645|1630|1600|1600|1625|1620|1620|1590|1610|1600|1660|1685|||1695|1700|1700|||1690|1680|1710|1700|1690|1725|1740|1750|1740|1700||1755|1760|1745|1745|1720|1680|1670|1685|1580|1480|1490|1450|1435|1445|1415|1400|1385|1370|1380|1380|1380|1345|1380|1385|1350|1355|1370||||1370|1390|1365|1360|1410|1415|1410|1390|1370|1355|1420|1400|1400|1390|1395|1400|1395|1400|1400|1410|1410|1385|1385|1400|1405|1390|1490|1400|1405|1410|1430|1460|1460|1395|1465|1485|1515|1515|1430|1415|1395|1390|1430|1445|1445|1550|1560|||1675|1400||1380|1350|1300|1300|1275|1275|1275|1275|1300|1270||1330|1335|1300|1290|1320|1265|1265|1270|1295|1300|1335|1330|1320|1375||1430|1320|1300|1300|1300|1385|1355|1455|1440|1435|1375|1470|1440|1545|1500|1460|1495|1465|1465|1480|1480|1350|1430|1500|1215|1215|1185|1210||1225|1230|1240|1215||||1200|1290|1325|1260|1260|1200|1205|1205|1295|
06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|926.1|921.1|936.1|961|946|970.9|980.9|970.9|946|956|985.8|1015.7|975.9|980.9|956||941|956|985.8|1000.8|941|965.9|995.8|980.9|1005.77|1020.7|1015.72|1005.77|1025.6801|1020.7|1055.5601||1010.74|995.81|1020.7|1020.7|1020.7|1060.53|1085.4301|1060.53|1095.39|1050.58|1030.66|1075.47|1015.72|1040.62|1050.58|1085.4301|1155.14|1180.03||1165.09|1150.16|1140.2|1185.01|1160.12|1110.3199|1110.3199|1140.2|985.85|881.29|926.1|990.83|1055.5601|980.87|1015.72|1065.51|1055.5601|995.81|1070.49|1140.2|1155.14|1170.0699|1175.05|1175.05|1165.09|1125.26|1135.22|1155.14|1105.35|||1095.39|1135.22|1204.9301|||1219.86|1204.9301|1264.67|1244.76|1254.72|1254.72|1244.76|1239.78|1224.84|1189.99||1209.91|1214.88|1115.3|1120.28|1115.3|1080.45|1045.6|1110.3199|1130.24|1075.47|1080.45|1040.62|951|956|956|926|931|931|951|956|966|926|931|921|871|901|896||||896|926|921|941|881|896|896|906|911|906|871|836|846|856|851|871|856|841|827|787|682|697|672|637|662|687|697|732|762|782|777|812|727|742|797|812|822|777|817|827|851|836|886|891|891|901|896|||921|926||911|906|921|931|876|881|916|896|886|891||946|946|1016|1090|1170|1180|1175|1205|1245|1250|1245|1245|1275|1235|1215|1220|1185|1155|1165|1175|1145|1145|1155|1165|1145|1160|1185|1180|1220|1155|1125|1205|1220|1200|1190|1220|1195|1220|1309|1309|1319|1334|1334||1344|1270|1265|1260||||1220|1165|1165|1220|1145|1170|1255|1215|1205|
06448|102974|/equities/batavia-prospe|JKSE|||||720||||||700|700||||||||||720||||||||||||||||716.7||||||720|720|720|720|720|750|733.3||||||||||766.7|||800|||800||||776.7||||776.7|||||776.7|||||||||||||766.7|||||766.7|||||||||||||||||||766.7||||||||||||||||||||||||||||||766.7|800|766.7|766.7|766.7|766.7|783.3|800|800|800|800|800|800|800|800|800|800|800|800|800||800|800|800|800||806.7|806.7|||||||||||||||||||||853.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|||7300|7300|7300|7300|7300|7300|7300|7300|7300|7300|7300|7300|7300||7300|7300||||7300||||7300|||7400||7550||7550|7550|7550||||||7550|||||||||||||||||||||||7950||8300|||8600|8750|9300||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10000|||||||||||||||||||||10000||10000||||||||||||||||||||||||||||||||
06450|1088203|/equities/batavia-prosperindo-trans|JKSE|66.58|64.75|65.97|64.75|63.52|64.13|59.86|57.42|59.25|57.42|56.19|53.75|53.75|54.36|54.36||54.97|53.75|54.36|54.97|53.14|54.36|56.8|57.42|51.92|54.97|54.97|58.64|55.58|53.14|50.09||48.86|51.92|51.31|51.31|53.14|47.03|47.03|46.42|47.64|47.64|47.64|47.64|47.03|48.25|46.42|46.42|46.42|46.42||47.64|47.64|47.64|48.25|48.86|48.25|48.25|46.42|46.42|46.42|48.25|47.64|47.64|48.25|47.64|48.86|48.25|48.25|49.48|48.25|48.86|48.86|48.25|47.03|48.25|48.86|48.25|48.86|48.86|||49.48|48.86|49.48|||81|81|81|82|83|83|82|81|82|82||82|79|79|81|80|79|76|81|81|84|81|85|82|82|83|86|87|87|84|84|82|86|87|87|88|89|88||||86|86|86|86|86|86|86|82|87|87|85|84|89|88|84|83|82|82|82|82|81|84|81|80|80|81|81|81|81|83|84|84|80|78|82|81|82|78|83|84|81|87|86|81|83|85|83|||85|82||81|81|87|93|99|74|74|70|75|76||78|75|75|73|75|77|77|78|78|76|77|72|77|79|80|78|78|77|80|78|76|77|78|76|80|80|80|81|81|84|85|86|80||80|80|75||79||79|80|80||81|82|82|83||||84|84|82|83|86|82|82|84|84|
06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|304|296|300|290|282|286|270|256|252|240|252|258|250|238|234||238|230|230|234|222|232|222|236|240|236|228|238|232|238|238||224|236|230|226|236|240|240|236|224|238|254|258|270|270|270|278|276|280||276|270|250|256|256|254|250|238|238|250|258|250|254|270|288|304|302|306|320|340|330|322|320|296|300|270|246|240|242|||240|240|234|||234|234|250|250|236|238|232|236|236|236||236|250|236|244|240|244|244|238|210|202|197|198|199|200|199|198|197|194|198|197|197|200|202|202|200|199|199||||202|204|204|210|214|222|230|228|230|222|216|208|208|208|218|218|216|216|218|216|214|216|222|218|224|226|220|220|230|246|262|264|262|256|256|274|294|316|338|350|346|344|344|338|330|330|316|||320|316||316|310|308|302|302|290|282|280|270|262||252|256|252|240|232|232|242|242|226|230|232|248|244|244|236|246|244|244|246|246|232|230|230|232|228|244|262|278|296|308|278|280|282|268|236|240|240|250|252|244|246|250|252||248|248|248|244||||240|242|240|234|230|228|236|246|252|
06452|101344|/equities/bayan-resource|JKSE|1270|1260|1255|1215|1230|1230|1250|1202.5|1227.5|1227.5|1240|1250|1250||12475||12500|12475||12475|||12475|12500|12500|12500|12800|12975|13000|13000|13600||13000|13000|12250|13000|13975|13975|||13500|13250|13275|13025|14000|||14000||13900|||14000|13975|14150|14700|14500|14500|14500||14500|14700|15600|15200|||15600|15600|15500|15800|16000|15875|15900|16000||16000|15475|15475|15475|15475|||15475|14425|14450||||15500||14525|14900|14700|14800|15850|15850|||15800||15750|15850||15500|15500|15500|14400||14500||||14700|14300||14500|13750|13800|13750|13600|13500|13500|12950||12200||||12450||||12500|12500|||12625|||||||||12625||||||||12650|12650|12450|||12500|12500|12300|11175|12000|12000|12000|12600|12650|12600|12950|12850|12500|13000|13500|13100|13600|||13600|13400||13475|13500||13275|13150|13200||14000|13500|13200||13225|13075|12800|12775|13600|13475|13500|13500|12600|12600|11800|11825|12700|12800|12875|12400|12950|13900|13900|14000|12475|12475|12525|12525|12550|12550|12600|12600|12525|13450|13450||13450|13450|13450||13450||13450|13450|13450||||14450||||||||14500||||||||
06453|101219|/equities/bayu-buana-tbk|JKSE|1040|1040|1040|1040|1045|1050|1050|1050|1060|1095||1100|1080||1080|||1080||1080||1020|1020|1040|1030|1100|1040|1040|1040|1040|||||1100||1100|1040|1080|||1080|1070||1070|1070|1070||1070|||1070|1070|1080||1135|1145|1060|1055|1110|1185|1010|||1050|||1100|980|985|1000|1030|1050||1105|1110|1120|1200||1115|||1115||1120||||1120|1120|1150|||1200|||1200||1200|1250|1200|1200||1020|1050||1100|1100|1050|1045|1050|1010|1050|1100|1110|1110||1160||||||||||||||1160|1160||1160|1165|1140|1140|1140|1195|1195|1195||||1195|1200|1140|1140|1140||1140||1150|1150|1150|1150|1160|1170|1175|||||1180|1075|||1075|1050|1110|1140|1140|1110|1085|||1070|||1050|1050|1040|1065|1020|1025|1100||1155|||1035|1020||1090||1145|1020|1020||1045|1055||1095|1050|1035|1045|1045|960|1010|1075|1055|1045|1035|1070|1075|1045|1045|1025|1035|980|990|1005|1080|1035|995|||1045|1000|1040|995||||1015|1020|1025|1085||||1095|975|975|980|960|1000|975|1000|930|
06454|101345|/equities/bekasi-asri-pe|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|||50|50|50|50|50|50||||||||||50|||50|||50|50|50|50|50|50|50|50|50|||50||||||50||50|||50|||50|||50|||50|50|||50|50||||||||50|50|50|50|50|50|50|51|50||50|50||50|50|50|50||||50||||||50|||||50|||50||50|||50|50|50|50|50|50||50|50|50|50|50|50|50||50|||50|||||50|50|50|51|54|57|61|65|
06455|101346|/equities/bekasi-fajar-i|JKSE|152|149|152|154|151|151|153|153|151|153|156|157|152|150|149||150|151|152|156|156|156|155|160|165|160|161|162|164|164|163||158|155|156|155|158|161|162|166|159|163|162|165|167|167|167|166|168|167||162|163|163|165|162|157|158|150|153|141|143|153|158|167|170|178|179|175|180|186|187|189|191|188|186|188|188|185|182|||180|188|188|||192|196|206|204|206|200|200|199|200|206||189|191|189|191|193|186|182|194|193|193|197|186|183|189|175|177|172|168|169|170|172|173|169|167|167|178|177||||181|184|182|179|176|177|182|179|180|174|176|172|173|173|175|176|178|167|172|169|174|183|171|173|175|168|169|181|194|173|157|161|150|152|163|168|154|153|152|157|155|154|147|146|123|125|121|||118|121||122|122|122|124|119|117|120|118|114|115||123|125|128|130|125|126|123|126|124|122|124|133|116|117|117|121|123|119|120|116|117|112|114|117|122|123|129|126|128|129|128|125|129|110|117|115|115|123|132|124|118|115|107||104|104|104|100||||95|100|96|99|102|99|103|109|107|
06456|101220|/equities/bentoel-int-in|JKSE|292|294|296|298|298|298|298|292|292|298|300|300|302|296|296||294|292|294|306|312|316|320|312|310|308|310|314|318|318|318||314|318|314|316|314|318|312|300|306|306|308|298|302|300|296|300|308|304||304|304|310|308|306|304|316|294|292|286|300|300|306|322|342|348|350|344|356|370|366|356|366|386|400|342|338|326|330|||340|348|350|||350|358|358|362|370|374|372|380|364|370||374|368|370|368|366|364|364|372|376|386|372|368|380|386|368|366|362|376|384|354|368|366|354|354|368|368|344||||352|344|348|368|370|370|370|368|330|326|340|350|350|356|358|362|366|382|384|404|432|452|428|430|420|448|480|515|550|500|500|480|505|540|575|615|590|620|615|600|625|610|590|580|464|372|298|||250|250||256|262|246|264|282|242|230|236|238|226||236|240|228|234|234|236|230|238|240|230|234|234|226|228|236|236|234|226|238|232|238|240|240|236|248|234|238|246|246|246|230|242|248|224|232|240|240|256|258|240|238|238|236||236|248|250|240||||256|256|262|256|274|276|278|278||
06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|91|92|98|94|94|96|99|100|100|106|100|96|98|105|112||99|91|98|105|112|120|96|103|110|118|95|76|61|49|36||27|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|670|675|675|680|685|690|690|690|685|680|685|695|690|690|680||680|675|675|685|685|680|675|680|680|685|695|695|690|690|695||695|685|680|675|685|685|685|685|690|700|695|700|695|690|695|695|705|715||715|720|715|720|705|700|710|705|725|715|710|735|720|690|675|680|680|675|680|680|680|675|685|680|700|690|690|695|710|||700|695|700|||690|695|705|705|710|720|725|730|725|725||720|710|715|715|720|715|700|710|700|700|695|700|700|710|705|710|690|675|680|690|685|670|670|660|645|635|645||||645|655|640|635|635|630|635|620|610|615|620|625|610|615|610|620|610|585|590|580|575|570|570|560|560|565|570|575|570|570|575|585|570|560|565|560|555|555|550|555|555|550|555|565|550|560|550|||545|555||540|540|545|540|530|530|535|525|515|505||515|510|515|510|505|515|510|510|505|510|505|500|498|500|494|498|496|498|498|498|500|500|505|505|510|505|515|515|520|520|510|515|515|505|505|500|500|510|515|510|510|505|510||500|498|492|490||||486|496|492|492|490|494|492|496|490|
06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50||50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||||50|50|50|||50|50|50|50|||50||50|50|50|50|50|50|50||50||50|||50|50|50|50|50|||50|50|50|50||50|50|50|||50|50|50|50|||50|||50||50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50||50||||50|50|50|50||||50||||||50|50|50|50|50|50|50|50|50|
06460|101349|/equities/berlina-tbk|JKSE|1295|1295|1345|1345|1305|1400|1400|1395|1300|1260|1300|1300|1310|1310|1290||1250|1165|1155|1155|1155|1150|||1195||||1195|1225|1160||1140|1190|1200|1200|1170|1225|1200|1230|1200|1180|1180|1150|1150|1200|1200|1200|1200|1195||1230|1175|1140|1150|1150|1175|1175|1175|1155|1100|1155|1030|1055|1035|1030|1035|1035|975|1045|1045|1030|1075|1100|||1150|1150|1150|1120|||1200|1290|1175|||1050|1050|1110||1125|1125||||||1120|1090||||1135|1125|1125|1100|||1100|1130|1150|1130|1150|1140|1135|1100|1090|1140|1120|1110|1105|1125|1130|1135||||1060|1130|1170|1125|1100|1050|1050|1050|1100|1125|1140|1140|1145|1100|1100|1100|1085|1060|1010|980|965|960|940|960||960|965|955||965|985|990|960|925||965||||||975|995|950||||||||||950|970|||930||||||930|930|930|990|930|930||930|||1000||1075|995|||1000||1000|1030||1000|1015|||1090||1170||1230||1215|1245|1305|||1400|1300|1190|1150|1200||1000||1000||||||||1075|1055||1030||||1000|
06461|101350|/equities/betonjaya-manu|JKSE|308|316|308|298|300|300|300|300|300|306|300|300|298|298|300||298|292|296|294|296|298|290|300|298|300|294|296|296|296|294||294|294|284|298|298|284|290|290|284|284|292|292|290|290|290|294|288|298||308|308|290|308|308|306|306|306|306|300|310|298|316|316|316|322|320|296|296|296|294|300|302|302|296|292|296|290|296|||300|316|330|||272|282|286|286|258|260|252|262|242|242||240|242|234|234|232|228|226|214|220|222|222|224|224|228|202|208|200|196|198|198|196|206|208|200|196|196|206||||208|208|202|200|200|194|200||194|194|200|195|195|193|196|185|179|176|177|176|183|182|179|185|185|185|180|187|187|170|168|168|170|170|178|178|180|175|186|184|185|170|179|187|180|184|175|||175|171||169|172|173|174|163|167|164|165|170|177||180|188|181|183|183|190|190|190|190|188|188|188|185|190|192|191|187|188|189|184|190|180|190|186|200|214|159|142|152|151|150|160|161|153|163|160|156|167|152|155||145|||149|148|140|145||||145|154|146||145|145|150|148|150|
06462|101351|/equities/bfi-finance-in|JKSE|690|695|705|715|720|770|770|740|720|685|700|715|700|675|675||680|655|655|680|690|685|705|710|745|770|775|770|770|785|815||780|705|685|665|680|680|685|690|685|705|710|725|710|710|725|735|720|730||675|690|680|685|685|670|680|680|700|675|650|695|705|755|760|765|700|645|620|655|585|600|610|620|630|645|620|630|615|||560|560|585|||605|496|486|426|414|412|406|414|404|396||408|398|426|396|398|390|382|396|400|412|400|400|400|428|406|410|388|386|388|388|390|386|386|384|380|392|376||||384|380|378|376|378|380|386|384|384|386|386|394|404|382|382|384|390|380|396|406|396|370|346|344|356|364|360|364|370|374|382|390|382|370|392|410|410|414|424|416|412|410|418|430|414|418|416|||400|360||342|340|360|358|318|284|280|280|280|282||290|274|278|280|270|268|272|268|262|274|276|272|272|276|280|272|270|282|286|286|284|280|282|284|288|286|282|288|286|286|284|288|296|298|300|314|310|322|326|308|306|310|306||320|296|298|280||||282|290|288|288|290|294|292|290|290|
06463|1152820|/equities/bhakti-agung-propertindo|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|590|590|585|590|605|610|615|615|595|590|595|600|600|590|570||565|565|575|585|605|595|605|615|610|595|625|625|625|625|620||615|595|590|590|610|620|620|615|620|625|615|615|625|625|625|640|640|635||635|625|625|630|635|635|645|670|650|645|655|665|660|660|665|690|690|685|685|700|710|710|635|630|630|625|630|635|635|||620|615|605|||610|610|625|610|635|635|640|645|645|640||645|670|670|685|685|690|670|680|680|675|685|685|660|660|645|645|600|565|570|560|570|595|595|585|575|590|570||||590|605|575|590|580|560|535|510|490|488|478|476|478|486|490|492|488|486|496|488|486|492|490|488|494|488|490|482|482|488|486|498|496|490|500|486|464|454|456|460|462|450|438|438|452|456|452|||448|450||456|452|446|446|440|444|450|444|448|440||450|440|440|448|440|438|434|434|438|440|434|442|432|436|436|440|444|442|446|444|446|446|450|440|440|448|452|458|442|422|418|424|424|408|396|400|402|408|396|390|394|388|384||384|380|380|378||||370|370|366|352|350|356|344|330|310|
06465|101352|/equities/bhuwanatala-i|JKSE|57|58|58|58|59|59|60|59|62|57|56|57|55|55|55||56|53|54|56|55|57|57|59|59|58|58|60|57|58|60||57|60|58|54|51|51|52|52|51|53|51|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|52|51|51|51|51|51||52|52|50|50|50|52|51|52|52|52|52|53|53|53|51|52|54|54|51|52|53|53|53|53|51|53|53||||52|52|54|54|54|52|55|53|54|54|56|57|56|56|56|55|55|55|54|54|50|53|56|55|57|58|55|57|53|54|56|60|59|60|60|62|60|59|60|61|62|59|63|65|67|65|62|||60|64||64|64|64|65|69|68|69|73|73|67||71|61|59|60|59|62|59|52|54|56|57|59|56|57|57|60|59|57|57|59|59|55|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50||50|50|52|55|50|
06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|87|87|87|87|86|87|87|88|88|86|88|90|85|85|85||86|86|87|88|89|88|90|92|91|91|91|94|97|90|88||87|91|97|89|87|87|88|87|88|88|88|89|90|91|92|89|90|90||90|91|92|91|92|91|91|89|85|87|90|91|96|98|103|107|106|108|112|110|112|114|108|109|109|109|106|104|102|||103|105|105|||106|106|112|114|115|116|114|113|117|109||104|109|114|113|113|114|112|109|113|111|119|127|127|126|118|113|121|130|110|106|102|98|99|100|99|97|89||||88|90|96|96|96|96|98|90|89|95|98|97|98|98|98|93|99|89|93|100|96|92|88|92|74|78|82|79|81|77|72|77|79|74|72|76|68|67|66|66|66|63|62|65|63|65|60|||60|61||65|69|74|79|84|80|78|74|75|72||77|79|79|80|80|81|82|81|81|86|80|82|83|84|84|85|86|83|84|86|86|83|78|79|76|78|74|75|74|75|80|74|72|71|75|80|85|91|74|71|67|66|66||66|66|64|65||||65|66|69|74|66|67|67|69|70|
06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|137|141|145|145|143|144|142|144|145|144|148|145|148|149|160||167|167|154|163|175|173|185|173|175|176|177|168|173|185|169||170|169|170|165|177|171|174|168|170|172|164|173|175|174|173|172|173|185||180|180|175|184|179|163|174|175|165|176|160|160|168|176|169|175|184|197|177|190|193|194|195|196|196|185|186|189|183|||186|186|200|||189|189|198|190|190|190|190|190|197|200||198|202|190|202|204|196|162|174|174|154|153|149|138|148|144|145|147|148|148|148|148|138|137|137|145|144|142||||146|137||147|147|143|144|140|135|135|138|140|140|142|142|143|140|141|142|152|154|160|155|146|155|155|147|155|155|155|151|157|168|150|160|160|163|175|175||180|169|171|170|179|180|182|||184|195||198|199||179|192||190|||190||190|189|179|179|182|185|185|187||193|176|188|176|187|172|170|182|173|167|175|188|176|187|189|170|177|190|165|173|185|179|192|206||208|208|206|210|200|200|175|188|188||190|202|202|198||||185||198|198||||||
06468|945724|/equities/bintang-mitra-semestaraya|JKSE|131|129|128|130|135|145|114|110|109|110|110|100|103|109|115||115|114|117|125|95|93|95|87|87|78|79|80|78|78|80||80|81|80|79|78|80|81|79|77|80|76|76|79|76|75|73|75|79||79|75|72|77|74|75|76|76|76|74|70|75|80|80|80|77|76|80|80|83|81|80|80|82|88|79|79|80|80|||80|80|86|||86|92|87|90|88|87|84|85|78|79||72|77|71|69|70|70|69|71|71|73|69|70|68|68|68|69|70|67|67|68|69|68|60|59|61|62|60||||58|61|62|62|62|66|70|69|72|76|81|87|93|99|74|55|52|52|52|52|51|51|53|52|52||51|50|50|50|51|52|51|50|50|51|51|51|52|53|51|52|52|53|52|53|52|||52|54||55|58|53|55|52|54|54|55|58|53||53|53|56|55|58|54|56|57|53|54|55|57|56|52|53||56|52|53|54|54|56|54|53|53|53|54|52|52|52|52|52|54|52|52|53|52|54|53|52|53|52|52||53|52|51|51||||51|51|52|54|55|59|54|58|51|
06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|1325|1330|1335|1350|1350|1365|1370|1355|1330|1320|1345|1350|1320|1325|1335||1355|1365|1365|1355|1355|1360|1365|1400|1405|1405|1410|1415|1400|1385|1390||1375|1350|1330|1315|1310|1310|1315|1300|1290|1325|1345|1340|1365|1360|1375|1385|1390|1380||1355|1350|1350|1340|1340|1340|1330|1320|1300|1295|1320|1335|1330|1330|1330|1335|1345|1345|1340|1340|1340|1335|1330|1340|1320|1310|1340|1375|1380|||1380|1380|1390|||1360|1360|1365|1330|1315|1320|1320|1330|1325|1325||1335|1335|1335|1340|1340|1340|1350|1325|1330|1325|1330|1350|1345|1330|1340|1350|1370|1365|1390|1400|1395|1395|1395|1385|1370|1370|1365||||1375|1390|1370|1390|1390|1385|1380|1350|1350|1350|1370|1395|1385|1395|1470|1515|1525|1520|1525|1545|1470|1375|1380|1375|1385|1365|1365|1370|1385|1390|1390|1395|1380|1360|1395|1420|1400|1400|1400|1410|1410|1450|1405|1415|1430|1430|1445|||1470|1475||1470|1465|1475|1475|1440|1440|1450|1390|1395|1370||1400|1400|1360|1355|1355|1370|1395|1405|1395|1395|1365|1345|1325|1325|1370|1375|1360|1360|1360|1350|1335|1345|1395|1395|1390|1390|1400|1400|1425|1480|1500|1510|1510|1510|1515|1530|1530|1565|1585|1580|1600|1600|1595||1575|1510|1485|1475||||1475|1465|1450|1435|1380|1360|1340|1340|1335|
06470|101353|/equities/bisi-internati|JKSE|1130|1120|1130|1135|1135|1150|1160|1125|1130|1170|1175|1190|1190|1140|1165||1155|1130|1170|1170|1200|1160|1165|1185|1185|1195|1180|1170|1170|1170|1150||1135|1140|1140|1155|1135|1130|1130|1135|1135|1135|1150|1135|1125|1125|1135|1140|1145|1140||1135|1135|1135|1140|1130|1125|1140|1125|1130|1135|1135|1155|1155|1240|1270|1225|1220|1155|1150|1145|1125|1120|1070|1060|1045|1060|1055|1055|1040|||1030|1045|1035|||1055|1040|1115|1080|1085|1055|1045|1065|1065|1040||1060|1045|1025|1020|1045|1020|1020|1045|1020|1015|980|930|910|915|910|910|910|900|900|900|900|905|910|905|905|910|895||||900|900|890|895|895|890|890|900|890|890|895|905|910|910|920|920|920|905|920|950|880|890|890|880|890|890|895|900|905|915|920|915|905|900|920|925|905|895|895|910|910|905|885|875|895|915|930|||900|905||900|905|905|910|905|900|915|915|910|870||840|815|820|815|825|825|830|825|825|820|815|810|815|815|815|820|820|815|820|825|820|825|825|825|840|840|840|850|850|860|870|875|880|885|900|900|890|905|920|940|940|920|895||890|885|885|890||||875|880|885|890|890|890|900|900|900|
06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50||||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50||50|50|50|||||50|50|50||50|50|50|50|50|
06472|943663|/equities/blue-bird|JKSE|1395|1380|1410|1355|1380|1315|1305|1290|1285|1290|1310|1335|1330|1345|1260||1280|1290|1315|1345|1335|1305|1325|1345|1400|1400|1400|1425|1495|1465|1405||1360|1285|1300|1265|1330|1365|1365|1390|1310|1365|1315|1325|1300|1305|1330|1345|1375|1305||1305|1320|1250|1260|1240|1245|1270|1280|1240|1215|1230|1305|1350|1440|1420|1460|1510|1490|1545|1660|1500|1455|1470|1385|1420|1365|1385|1340|1365|||1300|1395|1450|||1500|1590|1645|1520|1425|1425|1415|1440|1420|1430||1465|1480|1480|1345|1215|1165|1150|1230|1215|1205|1220|1180|1180|1220|1140|1025|960|945|955|965|955|850|840|820|815|815|820||||830|860|860|870|875|880|900|900|900|920|905|880|860|870|865|865|865|850|860|860|880|870|870|850|875|910|925|930|930|940|955|950|920|960|1030|1030|1000|1000|1010|1020|1030|1040|1045|1075|1080|1050|1095|||1095|1060||1040|1040|1080|1015|1010|1020|1045|990|990|1040||1115|1125|1140|1120|1095|1135|1075|960|940|985|990|1000|990|1000|1020|1065|1070|1090|1095|1095|1100|1105|1090|1110|1135|1095|1100|1085|1160|1185|1235|1255|1290|1130|1210|1255|1280|1340|1245|1090|1060|1115|1035||960|965|935|900||||845|810|755|785|840|900|915|910|960|
06473|1062863|/equities/borneo-olah-sarana|JKSE|103|102|103|104|105|104|106|103|103|103|107|108|105|104|104||105|104|107|111|113|110|114|122|118|116|118|114|114|115|114||112|111|113|113|117|119|122|119|119|121|120|123|127|123|126|127|124|125||122|120|122|125|120|122|117|109|115|119|127|136|146|156|167|179|160|171|183|196|210|224|208|222|165|168|168|165|164|||150|161|173|||185|198|212|195|196|197|199|204|206|210||214|218|198|197|202|184|163|143|141|129|125|125|120|123|115|113|112|111|113|113|111|114|112|109|106|107|105||||108|110|104|106|113|121|113|106|103|104|106|113|120|121|122|129|124|128|135|127|121|125|123|92|81|84|82|82|82|85|85|79|76|80|85|76|76|76|80|83|85|75|75|76|76|76|76|||76|76||75|78|78|77|78|76|78|78|77|78||80|80|80|81|82|81|79|79|79|79|81|80|80|82|80|81|80|80|81|85|87|80|82|88|77|77|77|78|79|79|79|77|80|77|76|80|77|77|79|77|79|79|82||73|75|78|75||||74|76|74|79|73|74|74|75|78|
06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|97|102|101|98|101|102|95|100|102|104|103|101|100|100|105||104|99|99|99|99|103|106|97|99|99|98|98|100|100|99||100|100|100|99|91|100|96|99|96|99|93|91|88|88|83|84|86|88||85|85|84|92|90|86|94|100|98|98|99|100|101|102|105|101|101|95|101|98|97|100|100|100|102|102|105|103|105|||108|104|105|||106|103|101|103|104|103|103|103|103|||103|104|100|102|102|103|104|106|106|107|104|104|104|105|105|101|103|106|104|109|109|104|109|105|107|109|106||||107|100|100|100|100|100|101|100|100|102|103|100|100|100|97|89|92|88|96|96|88|80|73|67|69|67|70|70|71|70|70|70|70|70|69|70|73|73|73|73|73|72|74|73|73|73|72|||73|73||72|74|74|75|73|74|74|74|73|68||73|75|78|78|80|84|84|85|82|86|89|81|84|90|100|111|114|110|||||||||||||||||||||||||||||||||||||||||||
06475|101221|/equities/buana-finance|JKSE|498|498|488|494|494|490|490|500|490|500|500|492|500|498|500||498|498|498|500|500|500|500|498|500|500|500|505|490|494|492||488|496|488|510|545|585|494|490|426|418|400|402|402|402|374|360|310|316||288|282|282|282|282|282|282|276|274|274|274|280|276|276|280|280|280|280|280|280|280|278|280|280|282|302|318|340|364|||368|370|366|||346|346|364|364|364|346|||344|364||368||352|368|366|350|356|364|364|364|366||||368|358|352|362|368|374|358|360|362|366|370|370|342|||||298|304|312|314|332|334|340|340|||338|||||340|338|330||346|336|350|336|||356|||||374||374|374||378|378|380||370|390|372||386|388|388|||372|370||392|420|450|382|382|382|352|368|380|382||||||382||382|384|370|370|386|388|392|||394||378|382|352||370|||396|380|408|||412|420|420|416|426||426||420|428||422|422|412||412||||||||420|380|||||398|404|
06476|101357|/equities/buana-listya-t|JKSE|306|300|300|300|298|306|306|304|310|316|314|314|312|298|296||294|296|300|300|300|296|304|312|314|312|312|314|316|324|312||310|306|304|306|306|310|312|308|306|308|310|310|308|310|310|306|318|316||316|304|324|348|362|368|392|366|372|368|364|384|390|400|404|418|418|416|430|428|426|456|490|474|432|400|390|368|360|||350|330|322|||324|326|334|330|326|322|316|314|310|306||312|314|316|318|318|316|312|320|322|320|326|324|320|324|328|330|332|334|326|326|326|326|326|326|326|324|324||||332|340|330|332|332|328|320|322|324|328|318|316|316|314|312|296|296|298|302|300|302|300|292|280|290|294|302|310|308|316|316|314|304|302|324|330|334|312|310|312|294|284|292|294|292|296|274|||276|278||286|288|284|290|290|288|296|294|300|314||324|320|314|310|308|308|308|314|316|316|320|324|324|324|326|304|306|304|304|302|302|302|308|316|322|300|290|286|280|244|246|244|238|230|208|218|228|242|246|238|244|220|222||218|224|228|222||||218|224|226|236|200|206|206|200|200|
06477|101358|/equities/budi-starch--|JKSE|107|108|108|107|108|107|108|109|108|108|110|111|113|113|117||110|107|105|105|104|105|105|106|104|104|105|106|105|107|107||107|106|109|108|108|108|107|108|105|106|105|102|102|102|102|101|100|100||99|100|100|99|99|98|99|98|97|98|99|100|101|101|105|104|101|100|103|104|107|110|109|111|104|100|100|100|101|||99|103|100|||99|98|99|97|98|100|100|100|102|100||101|100|100|100|100|101|100|101|101|99|101|100|99|100|98|99|99|100|98|97|96|97|99|98|98|99|97||||98|98|97|98|96|93|93|93|94|94|93|93|94|93|94|94|93|93|94|93|92|94|94|93|94|93|94|92|92|92|93|93|93|90|95|96|98|97|99|100|99|100|99|105|105|105|107|||103|97||101|98|93|91|91|90|90|90|87|87||90|91|91|89|88|90|91|89|88|88|88|86|86|86|84|87|86|86|85|84|85|85|86|86|86|85|85|85|85|86|86|87|86|87|87|88|88|87|86|86|85|84|87||87|88|87|86||||87|89|88|88|88|88|88|89|89|
06478|955767|/equities/bukaka-teknik-utama|JKSE|985|980|975|975|985|990|985|950|950|915|910|910|915|925|930||875|865|875|880|870|880|860|870|870|860|885|880|875|875|900||850|860|860|865|890|900|885|880|885|885|900|910|900|880|895|915|875|900||895|900|900|930|915|905|900|850|830|810|850|900|935|955|1010|1010|1000|990|925|970|995|1000|985|1025|1070|1075|1080|1140|1045|||1105|940|950|||925|930|950|905|910|880|880|910|925|925||925|910|900|925|925|905|890|850|800|765|775|765|765|760|750|770|765|715|715|730|720|705|705|725|725|720|705||||700|720|710|710|720|720|720|705|705|710|705|700|710|700|720|740|705|700|735|700|690|685|730|730|690|710|720|715|710|710|715|760|725|735|790|800|800|805|800|800|790|795|800|845|810|800|790|||780|815||730|710|710|710|710|705|705|705|700|685||700|665|680|655|675|725|710|725|740|740|710|705|740|680|680|730|720|745|770|795|760|735|760|815|875|940|790|785|800|810|810|810|835|800|835||835|835|820|805|825|815|870||880|915|980|960||||1030|1000|1035|975|1045|1005|1045|975|975|
06479|1175886|/equities/bukalapak.com-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|2390|2360|2390|2420|2420|2380|2370|2420|2460|2460|2540|2540|2520|2520|2540||2650|2620|2630|2680|2700|2690|2740|2800|2770|2760|2750|2710|2710|2740|2730||2600|2610|2680|2710|2710|2710|2730|2720|2710|2680|2630|2720|2740|2550|2560|2560|2600|2600||2590|2550|2590|2610|2560|2480|2410|2490|2610|2580|2590|2680|2760|2700|2770|2860|2880|2850|2950|2940|3000|3040|2860|2910|2850|2820|2680|2770|2790|||2810|2890|2850|||2820|2880|3040|2980|3040|3170|3070|3050|2810|2800||2820|2680|2480|2440|2450|2430|2360|2410|2360|2280|2280|2280|2190|2230|2110|2110|2130|2040|2040|2070|2020|2010|1990|1970|1935|1950|1940||||1960|1970|1960|1965|2000|2010|2050|2050|2010|2050|2030|2020|1985|1990|1965|1970|1950|1970|2000|1970|1985|1970|1990|1950|1980|2000|2000|2000|2010|2040|2050|2050|1970|1900|2040|2080|2110|2100|2140|2150|2100|2040|2130|2130|2130|2120|2100|||2110|2080||2060|2070|2060|2100|2120|2050|2080|2040|2010|1975||2030|2070|2080|2080|2070|2110|2080|2110|2080|2140|2120|2150|2140|2170|2070|2100|2080|2050|2070|2050|2070|2090|2020|2030|2060|2060|2120|2080|2130|2280|2450|2470|2440|2360|2390|2280|2370|2390|2300|2210|2180|2110|2080||1945|2090|2090|2040||||1920|1915|1900|1815|1865|1905|1990|2050|2060|
06481|101359|/equities/bukit-darmo-pr|JKSE|53|53|51|51|52|51|52|52|52|51|53|52|50|51|50||51|50|50|51|51|50|51|51|51|51|51|50|50|50|50||50|50|50|50|51|51|50|50|51|50|50||50|50|51|51|50|50||50|50|50|50|50|50|50|50|50|51|50|51|50|50|51|51|53|51|52|54|51|53|53|50|51|51|52|51|51|||51|51|51|||50|52|51|52|52|53|53|53|53|54||54|53|55|54|55|55|53|54|54|51|51|50|52|50|51||51|50|50|50|51|51|50|50|52|50|52|||||51|51|50|50|50|50|51|51|51|52|52|50|53|52|50|50|51|51|51|50|50||50|51||51|51|50|50|50|52|50|50|50|51|51|51|51|50|50|50|50|51|50|52|51|||51|50||51|51|51|51|51|50|50|51|50|50||50|50|50|50|50|50|53|53|54|50|50|52|50||50||50|52|51|51|52|55|59|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06482|101360|/equities/bukit-uluwatu|JKSE|77|80|83|79|82|85|76|74|72|71|70|69|74|75|76||72|75|80|70|71|71|70|72|72|61|63|64|66|54|56||55|55|55|56|53|55|54|54|57|53|53|52|53|53|53|52|52|53||51|52|51|51|51|51|52|51|50|50|51|51|50|53|53|53|53|54|54|53|55|53|54|55|53|56|56|54|55|||55|55|58|||59|58|62|62|63|54|56|56|56|56||55|56|58|59|59|59|60|61|60|60|57|58|55|54|55|53|52|55|53|53|55|53|52|53|53|54|52||||52|53|52|52|53|52|53|52|52|51|52|53|53|53|51|52|52|52|52|53|53|53|52|53|51|50|51|52|51|52|50|50|50|50|50|50|52|52|52|53|53|52|52|51|53|56|56|||58|58||57|56|56|57|56|55|56|56|56|54||56|53|54|54|54|54|54|53|52|54|54|57|56|56|56|56|58|58|57|57|57|54|57|55|57|56|55|55|59|62|62|59|61|57|57|60|61|65|57|58|57|56|57||59|61|61|61||||55|54|54|53|54|57|57|58|58|
06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|58|58|59|60|60|59|61|65|67|67|69|68|64|64|64||64|58|60|58|57|61|65|69|74|58|60|64|68|73|76||77|78|81|81|81|87|83|86|87|84|86|86|82|83|84|84|86|85||87|85|85|86|85|86|85|85|85|86|84|90|96|87|93|92|91|93|98|95|99|97|97|96|99|102|97|99|101|||102|98|103|||100|99|106|113|113|104|103|104|104|104||105|104|103|104|100|102|107|115|115|113|114|116|114|116|116|117|115|116|115|115|119|118|117|120|119|118|117||||119|119|120|121|122|121|123|121|123|124|123|123|120|121|127|124|122|125|124|125|127|128|129|135|137|133|129|133|128|130|132|133|129|126|129|129|129|121|122|122|125|131|131|128|133|130|127|||127|126||128|127|127|125|126|125|130|119|112|120||128|129|131|134|136|137|138|140|142|142|140|146|145|144|145|145|147|148|149|148|146|147|147|146|146|139|141|141|140|144|148|152|152|149|152|151|155|153|158|159|160|162|162||159|159|163|163||||162|160|162|164|163|163|167|179|181|
06484|101361|/equities/bumi-citra-per|JKSE|65|67|68|68|69|69|69|69|70|68|68|70|67|68|66||67|68|66|68|72|66|66|67|66|67|67|67|69|68|67||66|65|69|65|67|69|68|71|67|62|64|64|64|65|64|64|65|64||63|64|61|61|61|61|59|58|57|54|56|60|62|64|68|71|70|70|73|73|74|73|74|75|76|75|79|73|74|||75|73|78|||82|88|76|74|72|72|71|69|74|79||59|58|59|63|64|62|63|67|66|55|50|51|51|50|51|51|50|50|50|50|50|50|51|51|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|51|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|52|55|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06485|101363|/equities/bumi-resources|JKSE|65|65|62|62|61|61|60|60|59|60|62|63|60|60|60||60|59|60|61|65|65|68|73|68|62|61|60|60|61|61||59|59|59|60|61|61|62|62|61|65|59|62|61|58|60|61|64|65||65|66|65|66|63|56|60|63|67|71|76|81|87|93|99|106|113|121|130|120|105|103|77|79|78|73|71|74|74|||72|73|75|||72|73|78|81|83|70|70|71|69|70||73|70|68|71|59|63|67|71|76|72|57|53|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|51|52|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06486|101362|/equities/bumi-r-mineral|JKSE|80.75|84.46|76.11|77.04|74.25|72.4|69.61|67.76|68.69|70.54|75.18|69.61|68.69|68.69|66.83||68.69|68.69|70.54|75.18|81.12|82.86|76.75|77.63|79.37|81.12|72.39|74.14|73.27|75.01|72.39||71.52|71.52|70.65|70.65|71.52|71.52|71.52|72.39|71.52|74.14|73.27|75.01|75.88|75.01|75.01|72.39|73.27|72.39||73.27|71.52|73.27|74.14|75.88|71.52|73.27|73.27|74.14|74.14|68.9|69.78|68.03|68.03|72.39|77.63|77.63|80.24|85.48|84.6|87.22|93.33|73.27|74.14|75.88|75.01|72.39|75.88|75.88|||72.39|74.14|75.88|||71.52|68.9|72.39|76.75|77.63|57.57|53.2|53.2|52.33|53.2||54.08|54.08|53.2|54.95|51.46|53.2|52.33|54.95|55.82|56.69|54.08|54.08|54.95|54.08|54.95|55.82|55.82|56.69|55.82|53.2|53.2|56.69|56.69|54.08|48.84|50.59|45.35||||44.48|44.48|45.35|44.48|44.48|44.48|44.48|45.35|44.48|45.35|44.48|45.35|46.23|45.35|44.48|46.23|48.84|49.72|49.72|47.97|48.84|48.84|49.72|47.97|51.46|53.2|54.95|56.69|51.46|54.95|58.44|47.97|45.35|44.48|47.1|47.1|45.35|44.48|45.35|47.97|51.46|43.61|43.61|43.61|43.61|43.61|43.61|||43.61|43.61||43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61||43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.61|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103||43.6103|43.6103|43.6103|43.6103||||43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|43.6103|
06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|1145|1155|1170|1195|1195|1140|1135|1145|1120|1140|1185|1190|1200|1180|1145||1120|1120|1165|1205|1190|1165|1175|1200|1210|1225|1245|1250|1280|1270|1270||1260|1190|1210|1205|1235|1250|1265|1270|1160|1205|1200|1205|1260|1255|1255|1235|1225|1260||1215|1215|1205|1225|1170|1140|1170|1145|1185|1125|1085|1150|1120|1165|1180|1245|1265|1245|1270|1275|1280|1290|1335|1220|1235|1245|1235|1280|1265|||1225|1260|1275|||1275|1240|1315|1300|1220|1150|1090|1085|1115|1105||1065|1075|1060|1075|1090|1070|1050|1070|1055|1045|1100|1090|1060|1080|1075|1085|1090|1025|1010|1035|1055|990|985|930|870|905|880||||890|890|895|845|835|840|845|795|790|795|795|795|780|780|785|790|780|760|745|740|750|760|755|725|745|775|800|770|750|735|750|755|685|665|715|735|745|750|750|780|780|775|795|780|780|790|760|||740|725||695|705|715|705|685|685|695|690|665|655||690|715|725|730|715|735|720|735|715|745|750|750|750|750|745|765|775|740|745|740|760|725|740|750|770|765|790|770|785|800|815|820|810|760|760|740|755|810|860|825|760|790|670||635|660|690|650||||605|625|605|605|625|605|625|665|665|
06488|101365|/equities/bumi-teknokult|JKSE|50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50||50|50|50|||||50|50|50|50|||50|50||50|50|50|50||50|50|50||50||50|50|50|50||||50|50|50||50|50|50|50|50||50|50||||50|50|50|50|||50|50||||||50|50|50|50|50|50|||50|50|50|50|50||||50|50|50|50||50|50|50||50|50||50|50||50|50||||50|||50|50|50||50||50|50|50|50|50|||50|50|||||50||50||50|50||50|50|
06489|1174873|/equities/bundamedik-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06490|1025102|/equities/buyung-poetra-sembada|JKSE|236|230|232|234|236|238|238|238|236|242|248|250|244|244|242||246|242|246|252|254|252|258|266|260|258|260|256|260|266|262||254|254|258|258|256|274|278|274|276|280|280|292|286|282|302|325|295|301.25||256.25|252.5|251.25|255|255|248.75|242.5|237.5|248.75|250|256.25|268.75|276.25|275|272.5|282.5|286.25|266.25|271.25|275|275|277.5|271.25|275|273.75|272.5|275|285|263.75|||251.25|268.75|273.75|||268.75|266.25|277.5|272.5|272.5|276.25|275|282.5|267.5|270||277.5|270|272.5|253.75|242.5|237.5|237.5|233.75|232.5|228.75|220|217.5|218.75|222.5|222.5|218.75|220|218.75|220|218.75|220|212.5|210|211.25|208.75|213.75|211.25||||212.5|211.25|220|212.5|211.25|212.5|215|215|203.75|200|201.25|200|200|200|201.25|200|191.25|193.75|193.75|188.75|190|190|186.25|180|181.25|187.5|187.5|190|188.75|192.5|193.75|195|181.25|172.5|183.75|190|188.75|185|183.75|187.5|173.75|171.25|172.5|172.5|171.25|170|166.25|||162.5|158.75||157.5|161.25|161.25|161.25|162.5|160|160|158.75|157.5|161.25||170|162.5|161.25|161.25|161.25|162.5|162.5|163.75|163.75|163.75|165|163.75|165|165|162.5|162.5|165|168.75|163.75|163.75|160|162.5|165|163.75|163.75|165|163.75|163.75|163.75|165|168.75|170|168.75|165|162.5|163.75|158.75|163.75|175|178.75|180|172.5|172.5||170|170|168.75|168.75||||168.75|170|168.75|167.5|167.5|172.5|170|173.75|175|
06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE||||||140||150|161|173|186|200|214|228|244||262|280|300|322|346|372|398|408|438|452|484|520|555|595|635||510|466|460|456|460|460|460|462|462|462|464|464|466|500|418|418|448|448||458|458|458|456|458|456|444|438|428|448|450|450|446|442|386|412|442|474|496|525|560|545|555|565|575|580|595|600|600|||570|575|545|||550|530|530|560|600|580|535|555|505|510||535|575|560|600|590|590|580|595|555|595|610|635|640|650|650|670|625|510|515|496|496|500|468|468|470|380|306||||328|352|364|390|406|406|408|412|410|410|404|400|392|384|382|376|374|364|368|364|360|356|350|344|344|340|340|342|340|340|336|332|328|322|316|316|314|310|310|302|312|328|330|330|320|318|300|||260|238||228|228|228|224|238|238|228|230|228|226||220|200|204|206|206|206|206|204|206|195|195|186|200|200|200|204|206|208|202|202|204|206|206|195|206|195|193|192|191|191|191|191|194|191|191|190|188|190|165|135|124|115|122||121|116|116|119||||109|117|102|101|104|110|113|119|115|
06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|84|86|87|87|83|84|85|88|84|81|77|78|77|77|74||75|80|86|69|70|71|73|70|75|67|67|72|77|63|65||62|64|67|66|70|62|63|63|60|61|61|60|61|61|63|62|64|62||62|61|64|64|64|65|64|61|64|68|63|63|66|70|64|60|59|62|60|59|59|59|60|59|56|54|52|53|52|||52|54|55|||54|53|54|54|55|56|55|54|54|55||54|54|54|53|53|53|53|54|56|54|53|52|52|52|51|52|52|52|51|52|52|54|51|51|50|51|50||||50|52|52|51|51|51|50|50|50|51|54|57|61|65|69|53|52|53|51|50|50||||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50||||50||50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06493|1056519|/equities/campina-ice-cream|JKSE|232|236|236|234|234|238|232|234|232|234|238|236|236|236|232||234|234|238|242|244|244|242|242|246|246|242|244|244|246|240||240|242|246|242|244|246|248|244|244|248|246|252|256|248|246|248|250|246||240|240|240|244|242|238|246|232|236|250|268|288|308|330|314|308|298|312|288|290|292|296|298|308|294|296|300|304|308|||302|306|312|||310|316|320|330|312|320|318|314|314|334||324|260|262|264|256|258|258|260|262|262|266|264|262|266|260|258|260|260|262|262|260|260|260|260|254|260|256||||258|262|264|262|270|270|270|270|272|270|268|272|270|268|264|266|264|264|272|270|276|286|260|258|266|260|266|282|262|266|262|270|256|258|276|290|294|296|296|300|264|256|268|288|282|226|214|||210|212||208|212|206|208|202|197|197|194|194|197||197|204|204|202|206|204|206|206|208|206|206|206|206|210|210|206|206|208|208|208|206|208|206|208|206|208|210|208|212|216|216|220|220|214|212|216|230|232|210|206|204|210|208||206|204|199|199||||200|198|194|204|206|206|208|200|198|
06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|376|376|380|386|394|398|402|402|404|408|410|414|412|384|384||384|384|384|384|384|382|382|382|384|388|388|388|388|408|388||388|388|388|390|390|410|392|410|430|450|398|390|400|422|430|432|464|484||520|418|380|386|392|420|356|356|358|360|380||366|366|364||362|362|370|370||372||||372|372|||||376||376||||380|382|384|386|390|||390|||388|388|388|388|386|392|388|390|390|396|400|398|394|398|394|390|388|386|388|394|394|390|388||386||||||386||386|384||386||||386|386|386||386|386|398||||386|386|384|386|386||400|400|400|406|400|390|390|390|384|390|386|386|388|386|390|388|||388|390|390|386|||386|386||388|360|334|332|330|326|330||354|370||390|332|290|274|294|314|332|356|366|374|374|374|378|378|378||378|378|378|374|376|400|400|384|370|370|370|370|370|378|378|378|378|370|370|362|370|370|368|370|368|388|350||368|388|388|388||||388|388|388|388|388||388||388|
06495|101367|/equities/capitalinc-inv|JKSE|50|50||50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50||50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50||50|||50|50|||||50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|||||50|||50|50|50|50|50||||||50|50||50||50|||||50|50|50|||50|50||50|||||||||50||||||||||50|50|50|||||||||||||50|||||50|50||50|50|||50|50|50|50|50||50||50|50||50||50|50|50|50||||50||50|50||50|50||||50||50|50||||50|50||50||||50|||||||||||50||||
06496|101368|/equities/capitol-nusant|JKSE|190||172|170|174|170|167|172|178|180|181|182|173|185|173||167|175|187|186|186|190|194|184|176|187|195|188|202|216|232||248|266|284|304|326|350|280|270|248|266|286|306|328|352|350|376|376|362||386|364|390|372|398|426|458|492||||||394|316|254|204|152|113|113|113|120|116|109|109|106|105|106|106|||112|108|108|||108|106|108|113||106|112|108|108|106||105|105|106|105|108|110|106|108|109|109|104|103|110|108|111|110||114|115|109|111|106|105|112|113|107|112||||114|112||116|116|113||111|116|107|107|114|115|122|113|114|110|117|118|118|121|112|118|121|129|138|138|144|||150|150||153|153|154|154|152|155|||155|148|149|147|125||||123||||123|125|129|133||||124|124||124||124|123|123|123|130|137|147|144|126|133|140|150|161|173|185|185||||||||||||185|186||200|208|||||||||||222|||||||||200|||||||
06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||||50|50|50|50|50|50|50|50|50|50|50|50||50||50|50||50||50|50|50||||50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50||||50|50|||50||50|50|50|50|50|50|||50|50|50|50|50|50||50|50|50|50||50|50||50|50|50|50|50|||50||50|50|50||50|50||50|50|50||50|50|50|50|50|50|50|50||50||50|||||50|50|||50||50|50|50|
06498|101369|/equities/cardig-aero-se|JKSE|400|392|404|408|410|408|410|410|412|416|416|418|400|372|360||330|354|380|408|416|420|426|432|420|348|302|306|318|290|274||278|290|286|256|256|256|258|258|256|256|250|254|264|250|254|258|258|250||254|250|250|246|234|226|224|228|230|222|218|230|240|256|254|246|250|246|248|250|252|260|248|256|264|250|258|264|266|||270|274|274|||272|288|286|292|296|296|316|270|270|284||304|304|276|222|212|208|210|214|214|214|216|212|214|208|208|204|204|202|206|202|206|200|202|198|200|200|204||||202|206|206|204|204|208|210|210|210|212|210|212|212|212|212|214|212|214|212|210|210|214|200|200|206|208|212|214|220|212|210|208|202|196|210|220|222|224|240|218|216|218|220|218|218|208|212|||208|200||202|208|195|198|200|197|200|192|202|208||220|216|216|204|208|212|224|188|187|189|189|190|191|193|193|191|190|190|192|195|194|195|188|182|189|193|199|198|204|210|214|224|199|200|214|228|170|165|174|174|174|166|175||188|202|216|232||||248|266|284|304|326|350|372|400|430|
06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|420|408|418|382|380|392|392|364|374|340|348|354|362|352|320||320|320|316|316|326|314|324|338|316|320|296|300|310|290|274||250|276|280|304|326|330|336|338|338|344|336|346|348|356|366|334|304|288||288|302|326|326|324|318|318|330|364|364|370|388|392|412|400|410|410|424|428|410|402|400|432|442|446|460|460|460|464|||468|468|470|||474|472|472|480|484|474|478|472|474|478||478|480|490|494|494|492|492|492|492|490|482|490|494|505|505|515|520|520|530|530|535|535|530|535|560|570|570||||575|550|535|545|530|535|540|540|550|555|570|585|580|595|575|560|570|575|580|580|610|600|615|590|605|590|595|605|600|610|620|600|580|570|605|620|605|605|605|610|600|595|600|615|610|620|635|||605|590||585|585|590|595|590|595|585|610|575|560||565|585|560|550|550|565|575|585|600|560|535|520|520|525|535|535|520|505|520|535|520|535|540|555|560|550|550|545|565|535|490|498|498|480|472|470|472|478|490|494|500|480|460||470|466|470|472||||438|426|434|454|464|432|410|400|418|
06500|101370|/equities/catur-sentosa|JKSE|406|408|402|410|404|404|406|406|400|400|400|398|398|398|398||398|402|420|418|402|402|402|402|404|400|400|400|400|402|398||400|400|400|408|394|402|400|388|392|400|400|410|392|382|390|390|408|400||380|372|370|370|376|376|372|370||370|380|386|380|380|380|382|388|380|380|380|380|380|368|368|358|356|348|372|386|||386|384|370|||360|360|380|370|358|356|378|400|408|372||384|378|358|358|372|366|346|372|370|386|400|384|388|390|390|396|390|396|392|382|372|400|400|334||318|340||||320|320|320|310|316|312|314|306|316|318|318|312|306|304|304|300|308|308||306|306|306|304|312|326|310|320|316|322|312|312|314|328|310|330|320|322|330|330|310|330|310|320|314|304|312|320|||310|310||310|310|298|310|302|302|320|310|330|308||330|324|318|330|334|332|324|324|322|340|||336|340||||350|||346|350|||350|352|364|360|||380|350|368||368|368|366|350|350||350|350|350||350||350|350||||350|350||350||350|368|350||
06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|164|166|170|170|171|170|170|170|171|174|171|176|167|162|156||155|155|159|163|165|159|159|164|166|166|165|168|168|169|172||163|168|170|171|174|181|183|184|184|190|189|194|198|199|189|187|188|192||192|202|162|169|166|156|154|152|155|133|141|151|162|174|183|190|192|186|194|202|202|206|204|190|204|214|190|194|194|||178|190|197|||210|224|240|236|210|216|200|206|206|200||193|195|193|196|197|189|190|199|197|198|202|208|194|197|199|190|191|189|190|196|186|188|156|160|152|156|148||||110|110|112|113|116|113|115|109|112|117|112|113|112|110|110|106|103|106|102|100|100|102|102|100|105|107|110|112|111|112|111|114|108|103|110|115|114|116|114|115|118|117|118|116|124|128|123|||123|124||123|130|130|130|131|131|132|130|118|122||126|129|130|130|129|119|118|118|113|115|114|113|115|117|106|106|109|109|97|96|94|95|98|94|94|93|95|93|93|94|95|96|94|92|94|94|95|101|101|96|92|94|92||92|92|92|92||||91|93|92|91|90|91|91|96|96|
06503|101371|/equities/central-protei|JKSE|50|50||50|50|50|50|50||50|50||50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50||||||||||50|||||||||||||||||||||50|50|50|50|50|||50|50||50|50|50|50|50|||50|50|50||50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50||||50|50||50|50|||50|50|
06504|101372|/equities/centrin-online|JKSE|302|324|324|326|324|334|288|286|290|268|278|282|284|286|276||292|284|278|284|264|250|240|256|262|264|254|230|226|214|216||208|177|183|181|179|181|188|190|188|196|182|187|170|170|165|164|167|168||168|163|165|169|178|158|156|156|159|150|152|160|160|169|170|180|171|170|154|136|136|140|138|144|140|143|146|146|146|||142|143|148|||147|142|145|143|148|151|150|157|135|136||133|134|135|137|135|137|132|140|140|135|130|132|132|132|132|130|129|126|128|129|129|129|133|134|126|129|134||||129|128|129|130|127|132|132|133|134|138|133|135|133|136|135|137|134|133|135|133|139|143|138|143|130|133|124|130|125|130|133|135|125|121|130|132|135|136|133|133|142|147|155|160|155|151|147|||151|147||144|150|143|150|152|143|138|128|106|103||110|114|110|105|97|94|94|99|100|98|95|93|95|102|89|89|91|88|88|88|90|81|81|79|79|77|80|82|82|78|70|67|61|60|62|61|61|57|56|56|53|53|53||54|53|55|56||||53|53|53|54|53|53|54|54|54|
06505|101374|/equities/champion-pasif|JKSE|358|358|360|358|360|354|354|358|358|362|360|360|366|366|366||342|338|346|344|348|348|342|352|350|344|348|346|348|346|344||346|344|340|338|348|346|346|344|346|346|344|346|346|346|346|350|348|348||346|348|344|346|350|340|348|342|342|340|334|340|344|350|346|348|348|348|348|348|350|352|360|354|352|350|350|352|356|||354|354|352|||352|350|350|352|350|350|352|348|348|352||354|346|354|354|350|354|346|346|354|346|350|356|350|358|348|342|346|334|338|338|334|330|324|328|318|318|320||||322|328|320|318|320|318|318|314|316|318|316|318|312|318|318|320|318|310|318|312|314|320|320|318|320|312|320|312|318|310|316|320|312|300|322|340|334|336|332|336|340|328|342|354|346|338|338|||318|312||310|306|324|316|302|282|278|280|280|274||272|272|268|274|270|268|270|264|260|260|276|266|266|264|260|260|260|264|266|270|262|254|256|256|256|252|248|248|252|250|250|250|246|246|246|236|246|246|246|244|246|244|240||240|242|238|238||||232|230|236|236|238|240|240|236|238|
06506|101375|/equities/chandra-asri-p|JKSE|2330.76|2330.76|2325.0901|2347.77|2364.79|2421.5|2444.1799|2478.21|2455.52|2483.8799|2506.5601|2517.8999|2483.8799|2506.5601|2495.22||2523.5701|2523.5701|2557.6001|2489.55|2472.53|2432.8401|2387.47|2472.53|2495.22|2495.22|2478.21|2455.52|2415.8201|2387.47|2398.8101||2240.03|2160.6299|2166.3|2137.95|2206|2217.3401|2217.3401|2177.6399|2211.6699|2251.3701|2234.3501|2319.4199|2325.0901|2330.76|2364.79|2489.55|2546.26|2540.5901||2455.52|2438.51|2557.6001|2512.23|2478.21|2438.51|2427.1699|2398.8101|2410.1499|2308.0801|2347.77|2347.77|2347.77|2313.75|2353.4399|2364.79|2347.77|2336.4299|2336.4299|2296.73|2302.4099|2291.0601|2257.04|2285.3899|2279.72|2245.7|2171.97|2132.28|2115.26|||2058.55|2120.9399|2126.6101|||2075.5701|2081.24|2058.55|2058.55|2064.23|2143.6201|2154.96|2211.6699|2262.71|2257.04||2234.3501|2217.3401|2211.6699|2211.6699|2194.6599|2154.96|2109.5901|2098.25|2103.9199|2035.87|2013.1899|1990.5|1984.83|1967.8199|1973.49|1945.14|1916.78|1905.4399|1911.11|1888.4301|1888.4301|1882.76|1848.73|1826.05|1803.36|1803.36|1803.36||||1814.7|1814.7|1792.02|1769.34|1746.65|1752.3199|1746.65|1746.65|1769.34|1775.01|1780.6801|1780.6801|1763.67|1780.6801|1769.34|1769.34|1752.3199|1712.63|1650.25|1633.23|1633.23|1633.23|1633.23|1616.22|1587.87|1570.85|1576.52|1587.87|1587.87|1587.87|1570.85|1559.51|1542.5|1491.46|1548.17|1570.85|1565.1801|1548.17|1576.52|1582.2|1627.5601|1616.22|1610.55|1604.88|1599.21|1616.22|1644.58|||1667.26|1678.6||1684.27|1672.9301|1678.6|1667.26|1678.6|1667.26|1672.9301|1661.59|1672.9301|1672.9301||1661.59|1610.55|1542.5|1577|1690|1645|1633|1628|1611|1611|1599|1594|1560|1525|1508|1503|1531|1537|1525|1560|1548|1491|1491|1463|1469|1486|1508|1531|1554|1542|1537|1554|1565|1497|1525|1588|1577|1605|1577|1628|1662|1656|1679||1662|1656|1616|1622||||1571|1486|1440|1486|1520|1588|1650|1690|1815|
06507|1084856|/equities/charnic-capital|JKSE||288||284|284|284|284||280|278|280|276|276|264|282||278|278|260|278|278|280|278|282|282|272|284|280|280|282|284||286|288|294|294|302|286|288|288|288|294|294|278|266|282|280|278|272|292||272|266|286|286|266|264|268|268|262|258|260|258|262|258|270|272|292||312|292|282|284|272|280|282|278|278|276|276|||270|284|288|||276|296|288|290|292|288|284|304|320|340||320||||324|304|310|306|310|308|308|300|322|302|||||||310|304||310|298|276|296||||300|300|310|310|300|308|316|320|300|282|302|304|308|310|||330|||330|310||||||||316|||318|298|||||||300|302|298||312|314|||||318|322|||||336|302||306||||||308|308|302|324|324||||||||||||||||||348||||318||||316|||326|320|||||324|348|318||308|320||||||||334||334||318|||
06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH|7575|7475|7525|7625|7575|7725|7750|7150|7000|7000|6925|7075|7150|7050|7100||6975|7000|7250|7175|6875|6850|6775|6775|6850|6950|6750|6700|6700|6650|6775||6850|6600|6300|6350|6300|6375|6300|6250|6150|6100|6050|6050|5950|6200|6075|6200|6325|6125||6075|5950|5900|5900|5875|5775|5775|6000|6100|5750|5800|6125|6200|6350|6350|6350|6400|6425|6675|6625|6650|6425|6400|6500|6700|6425|6425|6475|6475|||6525|6600|6775|||6600|6650|6975|6600|6850|7000|6725|6600|6275|6300||6400|6300|6375|6325|6450|6325|6075|6500|6625|6425|6600|6450|6475|6400|6525|6700|6775|6650|6775|6700|6675|6400|6400|6250|5850|5950|5825||||5850|5925|6000|6000|5975|6000|6025|5950|5825|5975|5950|5975|5950|6000|5900|5725|5750|5725|5800|5675|5775|5950|6075|5900|6100|6025|6200|6350|6025|6000|6025|6200|5900|5600|6000|6200|6075|6100|6150|6150|6250|6300|6225|6250|6100|6100|6125|||6225|6375||6250|6175|6200|6300|6275|6250|6275|6200|6250|5925||6225|6200|6200|6175|6000|6100|5925|6000|6025|6125|6175|6175|6325|6150|6000|6050|6350|6350|6500|6025|5675|5575|5575|5525|5525|5550|5650|5600|5700|5675|5550|5950|5925|5700|5800|5600|5575|5825|5800|5750|5900|6000|5800||5775|5200|5075|4860||||4690|4910|4810|4960|4800|4600|4640|4500|4370|
06509|102979|/equities/chitose-intern|JKSE|248|256|246|238|238|230|230|226|230|238|236|248|232|230|232||238|240|230|238|244|230|232|248|246|248|248||248|240|236||250|252|240|240|240|228|242|252|242|238|232|236|236|244|234|234|234|250||232|238|230|240||220|220|220|220|220|216||230|230|238|238|254|254|242|242|228|234|230|244|238|246|262|280|240|||240|242|242|||242|232|248|242|242|244|262|234|250|240||240|246|246|246|234|234|234|234|244|230|230|238||240|240|240|238||240|240||246|258||258|246|264||||230|230|246|246|246|||||248||240|250|234||220|220|||236|236|236|238|238|||248|248|248|248|246|248|228|228||242|254|242|246|242|242|242|250|252|248|250|250|||252|252||252|244|252|252|250|252|254|244|250|252||258|258|258|260|270|250|248|244|246|244|246|248|250|250|248|252|250|246|246|252|250|254|254|256|250|254|252|248|260|258|258|258|256|248|258|258|262|270|264|258|268|274|276||252|270|268|270||||270|270|260|266|270|276|278|280|280|
06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|690|690|690|690|700|700|690|695|690|700|700|700|685|690|685||685|680|690|700|695|695|700|705|705|710|705|700|705|710|700||700|695|700|700|705|715|710|715|715|735|715|715|715|715|715|720|735|750||715|710|705|720|720|710|715|710|720|695|695|725|720|750|755|775|790|800|770|735|745|735|750|760|770|755|730|730|725|||710|720|725|||730|740|795|775|770|740|690|690|700|695||695|710|695|725|725|720|700|725|720|730|760|720|715|730|655|630|625|625|625|625|625|620|625|615|595|610|590||||600|595|590|590|600|595|605|590|595|595|600|600|600|585|580|580|570|575|580|570|575|580|580|570|575|585|585|595|595|595|605|610|590|560|600|615|615|615|615|630|630|630|600|605|610|610|620|||615|615||620|630|630|640|625|635|635|640|640|640||655|655|595|610|600|600|600|600|600|600|590|580|590|590|595|600|605|605|605|590|595|590|585|595|610|615|620|625|635|645|640|655|645|640|635|640|650|655|650|640|640|640|640||595|595|595|595||||575|575|585|590|600|600|595|600|600|
06511|1159433|/equities/cipta-selera-murni-pt|JKSE|2100|2100||2100|2100|2100|2000|1950|1900|1900|1800|1705||1705|1705|||1715|1725|1725|1730||1730||||1730||1730||||||||||1730|1395|1345|1345|1345|1345|1310|1325|1325|1275|1230|1225|||1230|1185|1135|1145|1155|1110|1100|1100|995|920|870|840|800|795|750|700|655|610|580|600|645|645|650|605|610|600|600|600|||540|530|530|||530|500|520|520|530|530|540|545|530|525||525|525|515|525|545|555|510|494|500|500|496|505|540|560|600|600|645|650|630|540|530|540|540|540|520|525|530||||520|520|525|525|525|486|488|490|482|500|496|440|360|354|344|344|338|340|310|306|294|298|246|234|236|230|226|228|222|220|220|214|216|206|220|216|220|220|216|216|208|210|212|212|202|206|206|||202|204||202|214|200|210|200|194|208|208|210|208||208|204|206|214|216|218|212|224|228|210|216|216|210|220|228|240|230|216|230|218|||||206|208|208|202|200|197|191|191|191|189|188|189|190|193|191|190|190|193|195||190|193|195|184||||179|179|177|177|177|177|177|177|177|
06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|1120|1115|1145|1180|1140|1150|1150|1115|1070|1070|1150|1155|1150|1155|1135||1140|1095|1125|1185|1155|1110|1110|1105|1160|1180|1195|1185|1190|1190|1205||1200|1140|1160|1130|1160|1170|1190|1230|1155|1155|1150|1140|1155|1175|1120|1085|1095|1090||1055|1035|1025|1070|1030|960|950|955|1000|900|920|940|945|985|1020|1060|1085|1030|1105|1075|1070|1080|1080|1025|1015|1025|1015|1045|1035|||985|1015|1035|||1040|1005|1055|1070|960|900|880|915|915|930||890|920|910|925|935|905|925|955|975|935|915|905|895|910|915|940|900|865|865|895|905|850|840|815|785|820|815||||825|820|830|830|795|785|805|775|755|760|765|720|700|685|680|695|690|665|675|645|660|675|645|625|645|660|665|675|650|660|685|695|660|665|710|725|725|740|740|750|745|770|785|770|760|770|735|||710|715||665|670|680|660|635|635|645|650|645|610||655|655|665|655|645|660|645|655|625|645|655|665|645|660|650|675|640|615|615|620|645|605|610|615|630|620|645|645|690|715|730|715|710|670|685|655|680|720|770|755|660|665|605||575|545|550|525||||490|494|472|476|484|496|510|530|515|
06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE|312|296|296|296|292|298|300|296|298|300|308|308|296|298|298||298|294|296|308|308|304|304|314|316|320|316|320|324|336|334||318|316|314|306|310|308|306|306|304|312|322|306|304|304|306|308|316|312||310|310|306|308|304|300|300|308|294|280|286|296|306|328|338|348|342|344|364|364|380|382|382|384|390|394|388|388|394|||376|396|410|||380|382|400|372|368|372|372|370|372|368||374|380|376|384|376|368|366|366|356|360|362|364|360|360|352|354|354|366|370|358|350|348|338|332|328|334|330||||330|334|324|328|326|326|332|334|336|340|346|350|332|326|328|324|322|322|318|318|318|324|314|306|324|338|342|360|362|366|366|366|338|340|364|374|390|416|376|376|382|368|378|372|378|370|370|||378|380||380|384|388|380|390|346|310|298|292|296||312|306|302|312|304|302|306|302|296|238|242|232|230|230|228|230|230|228|232|230|228|232|234|226|230|230|232|232|234|238|254|232|228|236|252|270|222|230|236|246|244|244|252||250|250|244|244||||254|250|224|240|248|260|256|274|294|
06514|1059849|/equities/cita-mineral|JKSE|2880|2840|2850|2800|2900||2900|2610|2600|2690|2690|2850|2540|2540|2530||2700|2770||2970|3000|2940||3010|3040|3000|2970|2960|2900|2860|2900||2880|2890|2890|2950|2890|2900|3000|2910|2980|2980|3190|3100|2930|2800|2640|2640|2680|2660||2680|2700|2700|2760|2760|2760|2780|2720|2720|2800|2800|2880|2890|2920|3000|3100|3150|3070|3090|3020|3100|3300|3300|3240|3350|3350|3100|3000|3000|||2980|2990|2990|||3000|2780|2570|2550|2610|2800|2600|2520|2380|2350||2350|2360|2360|2350|2300|2270|2270|2300|2300|2260|2260|2240|2240|2260|2300|2280|2290|2390|2260|2340|2350|2470|2400|2400|2390|2380|2250|||||2380||2380|2380|2380|2400|2470|2470|2480|2400|2200|||2350|2340|2280|2280|||2390|2340||2000|1975|1950|||||2000|1985|1970|1980|1980|2000|2020|2010|2010|2000|1995|1930|2000|2040|2030|2020|2000|||2000|1960||2000|1995|1935|2000|2080|2000|1990|1995|1990|1990||1990|2000|1900|1800|1750|1800|1700|1700|1700|1750|||1750||1760|1760|1760||1760|1760|1780|1800|1800||||||1800|1800|||1800|1850|1800|1800|1800|1800|1750|1770|1650||1750||1700|1725||1720||||1725||1650|1650|1650|||||
06515|101381|/equities/citatah-indust|JKSE|68|70|71|72|73|72|76|72|75|60|64|64|64|64|62||63|63|64|64|67|68|66|70|71|68|69|74|55|57|54||53|53|53|53|54|54|53|53|53|53|51|51|52|51|51|52|51|51||51|52|51|52|50|50|50|50|50|50|50|52|52|53|56|54|55|55|55|57|56|55|54|54|53|53|53|53|53|||55|55|55|||55|57|57|58|57|55|57|57|55|56||58|56|53|52|51|51|52|55|53|53|52|51|53|52|51|51|50|50|51|51|50|50|51|53|51|50|50||||50|50|50|50|50|50|50|50|50|50|51|50|51|53|56|51|51|51|51|50|50|50|51|50|51|50|51|50|51|50|51|51|51|50|50|52|51|51|51|51|51|50|51|51|50|50|50|||50|50||50|50|50|50|50|51|50|50|50|50||50|50|50|50|50|||50||50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50||50|51|50|50||||50|50|50|50|50|50|50|50|50|
06516|101382|/equities/citra-marga-n|JKSE|2010|1990|1995|2010|2000|1985|1980|1990|1985|1980|2010|2000|2000|2000|2010||2000|2010|2000|2000|2080|2000|2010|2040|2050|2020|1980|1960|1900|1870|1800||1830|1805|1770|1825|1750|1645|1600|1580|1575|1595|1595|1560|1570|1600|1610|1610|1635|1580||1600|1690|1600|1540|1440|1435|1425|1410|1395|1350|1315|1355|1375|1420|1415|1400|1375|1370|1375|1370|1380|1375|1345|1340|1295|1305|1305|1395|1500|||1540|1460|1360|||1255|1255|1250|1250|1265|1235|1245|1225|1210|1220||1215|1220|1185|1240|1250|1255|1260|1315|1270|1175|1105|1020|1020|1040|1005|930|900|915|945|950|950|1006.7|979.8|975.3|970.9|970.9|966.4||||921.7|926.1|917.2|926.1|948.5|921.7|930.6|944|944|966.4|948.5|953|939.6|935.1|930.6|939.6|948.5|948.5|961.9|984.3|966.4|979.8|993.2|984.3|1011.1|1029|997.7|903.8|912.7|921.7|921.7|939.6|894.8|899.3|966.4|975.3|970.9|970.9|979.8|979.8|979.8|970.9|961.9|984.3|997.7|979.8|885.9|||796.4|836.7||787.4|841.1|859|868|885.9|881.4|868|881.4|854.5|903.8||885.9|939.6|993.2|1055.9|1087.2|1163.3|1163.3|1163.3|1172.2|1163.3|1167.7|1163.3|1163.3|1234.8|1136.4|1082.7|1163.3|1225.9|1252.7|1243.8|1261.7|1243.8|1333.3||||1333.3|1333.3|1431.7|1297.5|1297.48|1284.0601|1297.48|1315.38|1315.38|1337.75|1409.33|1512.24|1615.14|1677.78|1342.22|1252.74||||1212.47|1208|||||1252.74||||1252.74|||1252.74|1243.79|
06517|1118028|/equities/citra-putra|JKSE|900|965|945||875|880|915|980|980|1000|1000|935|1005||1005||1005|1080|1080|1000|1055||1130|1145|1050||1080||1145|1005|1055||1055|1085|1085|1165|1165|1250|1100|1180|1250|1335|1335|||1435|||1450|||||1415|1430|1430|1440|1445|1450|1450|1450|1370|1380|1380|1380|1380|1460|1480|1490|1500||1385|1385|1385|1385|1380|1195|1280|1190|1250|||1335|1395|1400|||1355|1450|1445|1450|1400|1450|1470|1580|1460|1460||1460|1555|1670|1450|1530|1640|1690|1450|1450|1525||1565|1570|1430|1530|1640||1680|1695|1700|1800||1850|||||||||||||1855|||1875|1885|1885||||1890|1890|1900|1920||||||||||||||||1940|1950|||1955|||1960||||1965||1970||||1975||1980||1985|1985|1990||1990|||2000|||2080||||||||||1960||1970|1970||||||||1810|1810|1850|||||1810||1810|1810|1945|1625|||1745|1755|1750|1770||||||1900|||||1795|1800|1900|1995|2100|1995|2000|1945|2090|
06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|2700|2900|3100||3180||3240|3250|||||3260||3500||3580|3800|3900|3200|3430||3630|3660|3660|3030|3120|3350|||3360||3370|2770|2720|2650|2810|3020|3090|2900|2670|2670|2670|2670|2670|2660|2660||2630|2550||2650|2820|3000|2410|2550|2730||||2930|2950|||2450|2450|||2450|||2630|2630|2640|2640|2790|2810||3000|3000|||3220|3430|||||3340|3240|2800||2740|2860|2950|3150|||3250||3250|3250|3400||3440||3440|3380|3390|3330|3330|2900|3110|3340|3590|||||||||||||||3060|2450|2600|2730|2930|3150|||3370|3370|2730||2190|2350|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2450|||||||||||||||||||2450|||||||
06519|101526|/equities/nirvana-develo|JKSE|140|145|140|140|143|140|131|131|128|128|130|137|140|150|160||135|133|134|135|132|132|132|130|130|130|125|134|143|143|138||138|137|138|140|135|131|137|138|139|136|136|135|137|142|142|137|140|133||142|152|163|163|163|||169|159|162|163|164||||165|165|164|164|164|163|162|163|164|165|162|165|163|165|||162|165|165|||170|170|160|152|163|163|160|164|160|154||157|157|160|160|160|167|167|165|149|147|146|148|148|148|148||148|||150|150||149|150|147|147|147||||149|150|147|150|150|150||150|150|150|150|150|150|150|150|145|150|150|150|150|150|141|145|143|143|143|143|150|143|143|150|150|143|140|140|140|143|145|114|122|131||140|143|143|143|144|||143|142||142|135|137|135|143|138|143||143|143||148|||146||144|140|||144|144|144|140|140|||140||140|141|141|141|150|145|139|138|138|137|139|140|146|136|138|140|142|140|131|139|140|140|150|140|142||143|133||143||||140|144|144|149|139|138||139||
06520|101383|/equities/clipan-finance|JKSE|308|302|310|292|286|298|286|298|320|342|320|276|282|252|246||250|246|256|254|254|258|260|262|268|270|266|266|270|264|266||262|260|260|260|262|270|262|260|250|256|254|252|250|250|248|246|246|242||238|232|238|236|230|226|230|234|230|224|222|222|230|244|252|262|252|254|262|262|266|270|272|266|248|246|244|250|248|||234|232|234|||232|230|236|236|232|234|234|232|232|240||244|240|224|222|214|206|204|206|206|208|210|206|202|204|198|196|192|193|190|191|190|189|190|190|190|192|187||||188|188|187|188|190|188|190|189|190|193|193|193|192|192|190|192|190|191|191|193|190|186|186|187|196|197|199|198|197|196|196|196|194|192|206|206|204|204|214|187|190|192|202|197|192|191|187|||183|184||183|186|187|186|188|190|192|190|192|187||191|190|191|198|195|193|191|192|190|195|194|197|198|197|193|194|193|191|193|191|190|192|206|195|192|190|193|191|200|204|200|200|200|200|195|195|190|200|202|194|188|180|180||191|191|176|176||||170|168|165|167|172|171|173|170|170|
06521|101384|/equities/colorpak-indon|JKSE|835|830|830|830|830|830|830|825|825|820|830|835|835|835|835||835|815|825|840|835|840|855|865|880|870|870|870|865|875|880||830|825|825|830|840|840|840|835|835|850|845|850|825|800|795|785|780|780||775|775|785|790|790|785|775|775|775|740|745|750|765|790|790|805|800|795|795|800|800|795|795|780|775|770|760|770|775|||755|755|755|||750|745|755|755|740|740|750|750|745|745||745|740|735|730|730|730|720|750|750|735|730|725|720|710|705|705|705|710|700|705|710|705|685|690|680|680|675||||670|660|655|660|665|660|660|655|665|665|660|675|670|670|660|655|655|655|650|645|640|645|640|640|670|660|660|670|665|660|665|665|635|630|675|680|675|685|695|710|725|775|775|770|785|780|760|||745|720||725|715|720|705|710|710|710|700|700|700||710|700|700|715|710|710|700|715|700|725|720|715|715|730|715|715|725|735|740|735|745|750|745|730|745|735|730|730|710|670|675|690|685|690|675|670|685|675|700|690|690|690|675||660|685|655|655||||655|655|655|660|700|660|655|670|655|
06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|231.67|230|226.67|235|225|213.33|211.67|213.33|215|218.33|218.33|215|203.33|210|195||195|193.33|206.67|221.67|236.67|253.33|203.33|191.67|196.67|188.33|190|190|190|190|190||190|191.67|190|186.67|191.67|191.67|191.67|190|190|191.67|190|190|190|190|190|190|188.33|188.33||190|191.67|191.67|191.67|186.67|188.33|188.33|190|186.67|185|183.33|188.33|190|188.33|191.67|191.67|193.33|193.33|191.67|193.33|193.33|196.67|191.67|193.33|190|191.67|193.33|198.33|200|||201.67|203.33|200|||203.33|205|203.33|201.67|205|208.33|216.67|213.33|203.33|201.67||206.67|208.33|200|205|206.67|206.67|201.67|208.33|200|200|195|200|200|206.67|203.33|186.67|190|190|190|190|190|190|190|186.67|188.33|188.33|188.33||||190|191.67|190|190|190|193.33|193.33|193.33|191.67|190|190|188.33|196.67|198.33|200|201.67|203.33|210|205|210|211.67|211.67|206.67|203.33|206.67|211.67|213.33|213.33|211.67|205|215|215|210|213.33|216.67|220|218.33|220|218.33|216.67|216.67|220|216.67|206.67|206.67|206.67|205|||205|206.67||205|201.67|205|205|201.67|201.67|205|201.67|203.33|201.67||200|205|206.67|211.67|203.33|206.67|208.33|208.33|206.67|208.33|206.67|205|206.67|206.67|208.33|205|206.67|205|206.67|206.67|206.67|206.67|206.67|210|211.67|220|218.33|218.33|223.33|236.67|221.67|221.67|205|206.67|206.67|206.67|205|206.67|206.67|206.67|210|210|208.33||206.67|206.67|206.67|203.33||||205|203.33|205|200|206.67|206.67|203.33|206.67|206.67|
06523|1096524|/equities/cottonindo-ariesta|JKSE|72|72|77|79|82|81|78|79|80|78|78|79|77|79|77||78|80|75|74|73|77|74|74|77|75|74|79|84|71|70||70|69|74|70|68|62|63|65|57|57|57|56|56|55|57|56|57|56||56|55|56|56|54|54|57|56|54|55|56|57|61|63|65|64|62|61|65|66|68|69|68|68|71|72|70|71|68|||68|73|73|||74|76|76|76|78|77|78|77|81|77||75|76|73|69|67|67|64|66|66|65|64|65|65|68|67|65|65|66|60|61|65|69|66|62|60|56|52||||54|57|60|64|68|71|66|64|68|73|78|83|89|87|93|100|107|84|76|57|50|50|50|50|50|50|50|50|50|50|50|51|51|50|51|51|50|51|50|51|51|50|50|50|50|50|50|||51|51||51|51|51|51|51|50|51|50|50|50||50|52|50|51|53|53|53|54|54|54|53|56|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50||50|51|50|51||||50|50|50|50|50|50|50|50|50|
06524|101385|/equities/cowell-develop|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50||50|||||||50|50|50|50||50|||50|50|50|50|||50|50|||50|50|50|||50|50||||||||50||||50||
06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE|1010|930|925|925||820|755|745|720|720|710|725|610|605|605||590|600|560|575|510|496|505|498|500|500|492|478|482|492|510||410|380|392|410|392|410|424|424|438|428|442|452|468|496|525|530|498|480||515|550|545|476|382|306|246|183|136||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06526|1155552|/equities/dana-brata-luhur|JKSE|342|348|358|324|340|328|334|330|328|328|336|336|350|350|360||378|368|388|416|412|408|390|402|404|434|436|370|378|382|386||414|390|418|414|430|446|446|430|446|446|446|476|478|448|448|470|460|480||480|458|460|450|460|458|488|490|520|520|488|520|550|590|498|498|535|535|570|600|560|600|600|490|490|500|525|520|530|||530|515|550|||525|540|580|620|535|575|525|525|535|560||600|610|650|655|600|615|660|650|695|690|695|700|670|710|755|805|750|750|805|865|930|990|995|1055|1130|1215|1305||||||||||||||||||||||||||||||||||||||1400|1400|1400|1400|1400||||||1400||||||||||||1400|||||1400|||||1400|1400|1400|1405|1400|1400|1400||1400|||1405|1500|1390|1465||||||||||||||||||1565||1565|||||1570|||||||||||||1615||||1620|
06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE|1650|1645|1640|1645|1650|1660|1670|1665|1655|1660|1670|1665|1655|1640|1630||1635|1635|1645|1650|1655|1645|1650|1665|1655|1650|1660|1645|1640|1650|1650||1650|1630|1670|1675|1680|1700|1675|1710|1705|1715|1710|1720|1715|1710|1705|1700|1705|1700||1705|1700|1705|1700|1695|1690|1685|1675|1680|1670|1675|1685|1690|1695|1705|1710|1705|1700|1705|1700|1705|1715|1705|1710|1705|1700|1695|1700|1690|||1685|1690|1680|||1670|1680|1695|1685|1690|1695|1680|1685|1680|1685||1680|1675|1665|1675|1675|1665|1660|1670|1675|1670|1670|1665|1655|1660|1655|1650|1645|1640|1640|1645|1645|1645|1650|1645|1635|1635|1630||||||1635|1635|1640|1640|1640|1640|1645|1640|1635|1630|1620|1615|1610|1615|1610|1605|1615|1610||1610||||||||1610|1625|1635|1625|1625|1635|1645|1650|1660|1670|1685|1700|1700|1705|1710|1720|1730|1735|||1740|1750||1770|1765|1760|1760|1760|1770|1780|1775|1780|1775||1785|1785|1790|1795|1795|1800|1795|1795|1785|1790|1795||1800|1800|1795|1800|1795|1800|1805|1800|1800|1800|1800|1820|1800|1800|1825|1815|1820|1825|1830|1830|1825|1810|1810|1810|1820|1830|1830|1825|1830|1830|1825||||1820||||||1820|||1820|1825|1835|1845|1840|
06528|101386|/equities/darma-henwa-tb|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|51|54|58|62|66|70|53|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50||50||50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50||50|||50|50||50|50|50||50|50|50|50|50|50|||50||50|50|50|50||50|50||50|50|50||50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50||||50|50|50|50||50|50|50||
06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|79|80|80|84|88|86|88|88|87|85|85|87|85|87|85||89|91|90|89|85|82|84|80|82|85|77|79|83|77|79||72|75|80|83|89|73|68|60|61|61|61|63|63|61|64|64|65|66||65|66|67|69|64|64|63|62|64|62|64|68|69|73|77|82|84|87|88|88|88|79|75|80|81|80|81|77|78|||77|80|82|||78|81|84|85|84|85|85|84|82|85||81|76|70|70|70|70|69|71|75|61|58|57|56|58|58|53|53|54|53|53|55|58|57|55|51|51|50||||51|51|50|51|50|52|55|59|63|67|72|77|82|88|94|70|52|51|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|51|50|50|50|50|50|50||51|52|53|53|53|52|53|52|53|54|53|52|53|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|51|50|51|51|52|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06530|101387|/equities/darya-varia-la|JKSE|2380|2400|2400|2380|2400|2390|2400|2390|2400|2380|2400|2400|2400|2390|2400||2400|2370|2380|2370|2390|2380|2380|2380|2380|2390|2390|2390|2390|2390|2460||2390|2380|2380|2380|2390|2410|2400|2430|2400|2400|2410|2410|2400|2380|2400|2400|2390|2420||2400|2370|2400|2380|2400|2370|2390|2410|2390|2310|2380|2370|2410|2480|2430|2480|2470|2490|2430|2450|2510|2480|2570|2580|2440|2440|2450|2400|2500|||2420|2410|2440|||2460|2470|2500|2490|2500|2500|2500|2500|2490|2500||2530|2570|2470|2440|2470|2470|2520|2550|2550|2550|2590|2580|2580|2570|2560|2570|2580|2560|2580|2620|2610|2580|2620|2640|2610|2610|2700||||2710|2640|2600|2660|2670|2680|2660|2650|2650|2650|2630|2650|2580|2590|2600|2590|2520|2500|2500|2520|2500|2490|2450|2450|2420|2410|2400|2400|2400|2480|2480|2480|2350|2340|2410|2530|2580|2580|2580|2610|2560|2560|2700|2760|2770|2770|2830|||2840|2740||2830|3040|2450|2460|2310|2300|2340|2340|2350|2270||2320|2320|2200|2220|2250|2330|2260|2190|2160|2190|2220|2210|2270|2240|2250|2260|2170|2200|2190|2170|2170|2190|2180|2190|2190|2180|2200|2190|2190|2190|2180|2200|2180|2180|2200|2200|2190|2220|2200|2240|2190|2190|2180||2190|2190|2190|2190||||2160|2170|2170|2170|2170|2170|2160|2250|2410|
06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE|12050|12000|12000|12000|12300|11800|11625|11825|11200|11750|11800|11750|11325|11350|11275||11275|10525|11200|11200|11775|10700|11275|11475|12200|10600|11375||||||||||||||||||||||||||12225|10200|9300|8250|7025|7425|7975|8575|7150|5975|||||4780|3830||3070|2460|1975|1580|1265|1015|815|655|525||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06532|101224|/equities/delta-jakarta|JKSE|3780|3790|3800|3790|3790|3790|3790|3790|3760|3780|3810|3810|3810|3800|3830||3830|3840|3870|3870|3870|3860|3860|3910|3910|3910|3800|3780|3790|3800|3800||3800|3810|3820|3800|3800|3860|3900|3820|3760|3770|3770|3750|3730|3700|3730|3730|3720|3740||3750|3740|3740|3740|3750|3730|3800|3800|3870|3800|3720|3990|4040|4150|4150|4160|4160|4170|4180|4180|4220|4180|4190|4240|4270|4150|4150|4240|4220|||4400|4230|4240|||4220|4240|4260|4280|4280|4220|4320|4320|4290|4370||4380|4340|4330|4330|4350|4300|4280|4460|4320|4300|4340|4250|4200|4150|4120|4190|4190|4000|4110|4120|4090|4060|4040|4020|4040|4020|4020||||4030|4040|4010|4040|4040|3990|4030|4010|4030|4030|4020|4000|4000|3990|4000|4000|4000|4010|4050|3990|3990|4000|3940|3860|3950|3960|3980|3960|3950|4000|4030|4070|3990|3860|4130|4310|4200|4440|4770|4770|4780|4770|4550|4500|4500|4500|4500|||4490|4510||4490|4490|4490|4490|4500|4500|4530|4500|4500|4500||4740|4800|4790|4850|4810|4830|4830|4800|4810|4810|4840|4830|4990|4900|4890|4880|4990|4880|4930|4990|4950|4990|5100|4830|4910|4910|4950|4980|4980|4980|4910|4910|4900|4900|4940|5000|4900|5200|5000|4540|4500|4370|4320||4350|4380|4330|4220||||4140|4090|4090|4120|4130|4100|4000|4000|4250|
06533|101388|/equities/delta-dunia-ma|JKSE|360|360|372|378|376|364|354|356|350|352|378|400|382|376|386||388|380|404|424|432|448|442|450|438|412|414|372|378|372|374||308|286|296|302|310|310|312|314|310|318|314|322|326|314|316|320|328|324||316|312|314|316|310|306|298|302|302|292|286|294|310|332|352|368|362|354|364|374|388|400|374|384|362|360|346|366|362|||352|366|382|||386|406|426|412|420|424|430|432|420|420||436|420|410|408|416|412|410|354|342|300|286|290|274|278|272|274|260|248|250|250|252|246|246|236|232|234|234||||242|246|242|246|244|246|250|256|248|242|238|236|236|238|232|228|224|226|232|228|236|228|222|218|234|236|242|240|242|246|252|258|250|244|262|274|278|272|282|290|286|280|294|290|298|278|276|||282|272||274|274|274|286|294|278|286|252|248|246||260|266|278|260|274|286|244|236|230|234|216|212|216|210|157|158|153|156|150|147|142|138|136|136|137|135|141|140|144|144|146|150|131|127|131|133|142|152|145|135|133|135|130||126|131|126|124||||122|128|125|123|121|127|128|134|135|
06534|101225|/equities/destinasi-tirt|JKSE|304|302|302|306|304|290|304|294|298|296|296|308|316|290|282||296|318|302|320|308|308|316|314||310|318|340|320|334|346||308|306|322|346|370|370|324|344|344|368|334|356|354|354|380|366|366|392||346|372|394|396|400|428|428|374|374|370|390|418|418|402|408|428|448|448|394|420|408|418|410|428|442|464||478|480|||434|446|400|||426|424|450|442|448|452|374|390|400|396||424|454|454|484|468|384|378|356|366|328|300|270|250|250|236|252|254|246|246|236|232|226|208|210|222|220|230||||246|260|244|202|202|210||200|190|202|200|200|197|||210||222|236||252|250|222|236|250|234|246|262|262|280|266|286|282|300||318|336|336||356|376|396|396|424|444|466|450||||||||450|||450|||||||||||||470|460|450|460|470|488|470||460|466|500|490|470|390|380|408|428|||458|460|494|||420|420|440|440|450||410|430|450||400|420||410|360|380|400||||410|410|410|430|400|422|450|444|470|
06535|1097838|/equities/dewata-freight|JKSE|102|103|103|103|103|105|105|105|105|107|110|109|109|106|105||107|108|114|110|108|107|114|122|125|126|128|130|130|129|128||127|130|130|132|132|135|131|131|132|133|133|133|132|133|135|136|137|140||136|136|137|138|137|138|142|140|138|141|137|147|144|154|147|158|135|136|144|150|151|145|147|152|158|162|147|146|137|||142|150|156|||152|152|157|153|149|151|155|157|155|158||151|152|151|152|155|149|148|158|157|163|151|152|153|151|143|143|144|145|147|145|147|146|146|146|146|151|150||||161|173|132|129|138|148|157|153|154|159|170|182|188|198|185|198|212|226|234|226|192|191|187|160|141|144|132|124|128|119|124|107|115|123|132|100|88|94|101|108|116|88|86|83|80|81|81|||82|87||82|83|82|84|86|88|82|82|84|83||86|88|89|89|88|90|89|87|88|89|91|92|91|92|91|90|92|90|93|87|90|91|92|93|94|94|98|90|92|96|98|97|99|93|96|96|101|101|104|105|97|86|85||87|88|93|95||||95|95|96|95|97|101|99|104|108|
06536|101389|/equities/dharma-samuder|JKSE|77|79|78|79|80|82|81|83|70|72|72|71|71|72|71||70|69|72|73|74|72|76|81|76|75|77|76|78|76|76||77|73|76|77|80|73|67|67|65|67|66|65|66|67|67|67|67|68||67|67|68|65|64|66|66|66|66|64|68|72|73|75|73|78|77|78|78|78|79|79|80|79|80|79|78|80|84|||82|73|71|||72|72|75|75|76|75|77|74|69|63||64|62|63|63|63|65|64|66|65|65|64|65|65|65|65|65|64|66|66|66|66|66|64|64|63|64|64||||64|63|64|64|64|64|63|65|65|66|66|67|66|67|66|67|64|63|64|64|56|55|58|57|57|55|59|57|60|61|59|59|60|58|61|64|63|64|64|65|64|63|64|64|65|65|65|||65|64||66|66|66|63|63|65|64|66|66|66||66|68|68|68|68|68|67|67|66|69|69|68|66|68|68|68|68|66|66|65|69|68|70|74|73|74|73|72|74|74|73|73|73|73|73|72|70|74|75|75|75|75|71||73|72|72|72||||72|71|73|73|74|75|75|76|76|
06537|101390|/equities/dharma-satya-n|JKSE|660|650|660|610|580|590|600|585|590|610|630|630|640|635|620||615|575|595|615|635|615|625|640|630|625|635|645|640|660|650||620|615|610|570|565|565|570|570|560|590|595|600|595|585|575|580|600|590||585|580|600|595|585|580|580|565|575|555|555|580|545|555|585|610|590|600|615|640|660|670|615|635|650|665|670|685|640|||610|610|625|||605|620|640|630|620|635|615|620|620|615||625|625|615|615|630|635|630|620|555|530|515|515|515|520|505|510|515|520|520|488|488|488|494|474|468|474|470||||498|492|490|486|494|484|480|482|476|500|510|525|498|496|505|496|490|494|492|458|462|460|472|446|454|456|474|482|462|454|462|464|440|416|446|470|468|470|482|482|460|434|430|428|440|416|410|||424|428||428|442|420|434|432|406|384|384|374|382||366|360|350|354|354|358|362|362|354|340|350|348|334|334|338|340|340|340|340|340|346|350|360|366|374|372|380|380|380|378|358|358|358|356|360|366|368|370|332|318|318|316|314||312|312|310|310||||316|316|318|316|316|322|322|318|320|
06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|575|575|550|575|615|600|640|635|650|695|745|730|745|710|720||700|675|725|775|715|765|820|745|680|685|690|660|680|635|625||615|620|498|510|545|585|625|670|660|705|755|810|685|670|675|725|695|645||655|695|745|615|605|650|695|745|760|770|750|600|550|590|595|520|525|420|336|270|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|51|51|52|51|53|54|55||59|63|67|72|54|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|51|51|51|52|52|53|53|53|53|||52|52|51|||52|53|53|53|52|54|55|51|50|52||53|53|52|52|52|55|59|63|67|70|60|62|58|54|51|50|50|50|51|51|52|52|51|50|50|50|50||||50|50|51|50|51|52|52|52|52|51|52|52|53|54|55|55|54|55|57|59|51|51|52|51|52|52|53|54|51|54|56|53|55|59|63|65|65|66|67|69|70|71|70|73|73|74|75|||75|76||77|79|81|81|80|72|73|72|75|74||78|82|83|83|84|88|93|95|96|96|99|106|104|88|92|98|102|102|106|105|101|104|107|108|113|121|120|123|129|134|144|146|148|153|161|173|185|148|147|144|150|158|166||172|183|181|191||||197|198|197|210|224|224|218|218|216|
06540|1156578|/equities/diamond-food-indonesia|JKSE|910|895|895|900|900|890|900|910|910|910|905|915|915|915|915||915|905|900|910|920|900|910|910|910|910|905|905|905|910|905||905|900|900|910|910|900|900|900|900|895|905|905|910|900|900|910|915|915||910|900|910|895|895|905|905|910|895|900|895|910|895|910|920|920|920|910|910|895|910|910|905|910|920|920|910|915|915|||920|915|925|||930|930|935|935|935|925|925|940|940|935||905|900|900|890|900|895|885|900|900|895|900|890|895|900|900|900|895|900|900|895|900|900|900|900|900|895|900||||900|905|900|905|900|895|905|905|900|895|900|890|885|890|890|890|880|885|885|890|890|895|895|890|895|900|915|910|915|915|915|915|915|875|930|935|935|935|925|940|940|945|945|940|940|945|945|||950|950||950|950|950|940|950|955|945|925|920|930||930|950|935|945|955|960|960|960|955|950|960|960|960|950|950|950|950|935|940|945|945|940|940|940|950|960|955|935|965|975|980|975|975|950|995|975|990|1010|1025|980|970|960|970||960|955|960|965||||960|955|950|950|950|950|940|950|955|
06541|102977|/equities/dian-swastatik|JKSE|12500|12500|12500|||||12500|||||12500|12500|12500||12500|||12500||12500||12500||12500||12475|12475||12475|||12450|12500|12750|12800|13725|13750|13750||12500|12500|12500|12475|12525|12525|11925||11900||11900|11900|11900|11950||11950|||11950|11950|12800|13750||13750|13750|||14250|14250|14250|14500|14500|14500|14375|14450|14500|15400|16150|16175|||16000|15900|14900|||14975|15250|14500|14450|14450|14450|14450|15475||||15975|16000|16000||16200|16300||17275||||||||||17300|17350|||||15500|15650|15650|15250||||15000|||15025|15000|15475|||16050|||16200|16200|16200|||16450||16475|16450|15875|15725|16475|14950|15000|15275|15825|16500|16150|16950|18200|18600|||||||||||19975||20075||||||||||20400|||20500|||||||||||||||20875|||||21250|21875||22275||22400|19500|19400|19425|||20175|18950|19250|20675|||21875|||21975|18950|19150||||||||19525|||||||20975|||||||||
06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|585|585|585|580|560|560|565|530|525|520|520|510|505|452|430||428|420|416|414|418|404|410|432|438|438|458|440|450|454|418||420|408|402|418|410|428|448|462|450|442|450|462|450|414|426|456|426|370||320|310|310|284|290|288|260|262|278|260|260|252|234|234|224|224|232|210|216|199|204|212|212|220|224|222|228|234|238|||236|230|240|||238|224|197|195|194|196|196|197|196|193||196|198|202|194|198|202|197|202|204|196|190|188|181|187|195|177|173|173|172|171|175|174|174|174|176|172|171||||173|175|175|188|194|178|179|179|180|181|180|168|169|170|169|170|172|172|175|171|171|170|167|163|175|181|185|189|189|188|180|183|168|174|187|197|195|196|197|208|196|193|197|199|206|200|202|||216|226||226|222|230|234|234|244|238|240|238|232||230|238|232|234|238|238|238|228|204|210|190|193|196|181|186|193|199|200|204|212|199|197|197|196|195|186|182|176|171|145|149|151|145|149|142|126|135|119|97|91|91|90|90||91|80|71|73||||78|83|89|95|97|99|100|106|104|
06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|1645|1645|1765|1790|1920|1995|1990|1960|2100|2100|||||||||||||||||||||||||||||||||||||||||||2060|1655|1325|1060|850|865|||||||||||||||||||||||||||||||915|735||590|474|380|304|244|182||135|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|332|322|306|328|330|348|374|398|376|400|430|414|420|450|444||476|494|498|525|496|476|510|486|520|555|565|575|590|620|665||700|740|780|780|760|775|740|725|710|725|755|735|740|745|760|805|830|785||725|685|715|670|650|675|715|735|635|530|490|442|454|468|490|452|452|454|448|364|372|314|264|272|288|296|286|300|316|||338|358|384|||410|398|324|260|208|158|163|163|160|159||163|175|173|186|200|204|198|196|206|196|210|208|222|222|238|240|240||208|222|238|238|254|272|282|302|302||||324|260|278|298|320|342|366|392|420|450|466|500|498|500|535|560|560|600|530|565|605|600|605|595|600|600|605|605|595|600|600|605|600|605|595|615|635|635|635|650|645|640|650|645|635|640|635|||635|630||630|640|645|640|640|635|645|630|625|625||670|650|630|640|640|625|630|635|620|620|635|645|645|630|620|640|640|635|640|645|660|650|650|650|650|640|660|650|640|630|650|640|665|650|635|650|655|665|655|685|690|665|660||700|680|650|620||||600|500|466|466|470|480|480|470|480|
06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|51|51|51|53|51|52|53|51|51|51|52|52|52|||52|53|53|||54|52|52|53|55|55|56|56|57|57||55|53|54|55|52|54|53|54|55|55|56|60|55|54|54|55|55|54|53|54|55|55|53|54|55|51|51||||54|56|55|55|55|55|57|54|58|62|64|65|63|67|72|65|66|70|75|56|60|64|68|73|78|83|89|66|51|50|52|53|50|50|50|50|51|50|52|52|50|50|53|55|55|56|55|||56|60||61|61|59|63|61|65|66|68|62|66||67|62|62|63|67|71|76|75|78|74|78|68||73|77|79|82|77|76|70|71|75|78|79|79|84|75|78|78|77|80|81|85|90|86|91|97|81|87|93|100|107|84||90|93|99|84||||89|92|98|105|89|80||||
06546|101392|/equities/duta-anggada-r|JKSE|218|216|216|218|218|218|218|216|218|218|214|216|218|218|218||218|210|198|206|220|220|218|214|216|216|214|212|212|212|210||210|210|208|208|208|208|208|208|206|206|204|210|206|206|204|216|214|206||204|204|204|202|202|199||200|198|200|200|202|200|200|204|204|200|199|202|193|199|208|216|220|220|218|212|226|212|||224|224|224|||224|224|224|218|216|222|222|224|218|212||226|238|230|230|244|260|240|240|240|238|236|236|230|232|232|236|236|228|244|238|238|238|240|238|238|218|218||||||226|226|216||226|238|240|224|240|||238|240|||236|222|238||236|234||238|238||244||244|232||240||232||248|||220|||||232||||||248||234||250|234||248||220|236|||216|||||226|226|214|228||240|258|240|240||||258|260||260|270|280|||248|||266|||264|282|252|268|288|272|||||292|292||292|278|298|||||260||||||278|298|270|
06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|256|234|232|240|246|244|246|248|240|254|232|238|224|234|248||262|276|256|258|264|264|270|276|272|282|280|298|320|344|280||284|304|324|348|374|402|322|322|346|350|332|322|342|352|378|364|390|392||330|350|314|336||360|362|388|346|370|314|314|320|334|322|346|372|398|426|456|456|490|394|336|310|322|322|340|364|||390|362|384|||384|388|392|420|386|386|390|366|392|420|||450|460||470|450|452|454|488|398|426|456|456|490|515|||550|||560||565|||||||||||565|575|575|575|575|||||||||575||||||575|590|520|||||540|550|550||||500|490|400|420||440|470|500|535|535|||||||||||||||||||570|||||610||||||||655|||700|||700|||||600||||||600|490||525|560||560||560||||||560|600||||||||600||600|||||
06548|101393|/equities/duta-pertiwi-t|JKSE||3500|3600|3600||||3600|3600|3480|3520|3520|3520|3480|3480||3400|3400|3430|3430|3420||3510|3510|3510|3520|3590||3400||3600||||||3610|3600|3470||3450|3500|3510|3550|3520|3520|3580|3580|3500|3570||3590|3580|3470|3460|3570|3570|3570||||3770|3800|3650|3660|3760|3700|3740|3800|3800|3700|3760|3830|3820|3770|3760|3800|3820|3720|3760|||3800|3850|3850|||3820|3890|3890|3880|3860|3880|3900|4000|3900|3870||3930|3920|3910|3820|3840|3830|3800|3900|3910|3750|3690|3680|3640|3590|3590|3590|3550|3580|3560|3550|3500|3530|3550|3600|3500|3530|3530||||3490|3550|3520|3500|3550|3590|3400|3430|3460|3500|3600|3600|3500|3440|3400|3400|3350|3300|3430|3300|3220|3230|3410|3410|3410|3420|3420|3500|3660|3650|3650|3570|3370|3450|3600|3700|3630|3600|3870|3880|3890|3900|3920|3920|3920|3900|3950|||3750|3810||4000|4190|4190|4100|4240|3920|3530|3530|3530|3650||3790|3860|3950|4050|4350|4620|4960|5325|5700|5950|6075|5550|4790|4680|4380|4680|4680||4680|4690|4770|||5125|||5500|||||||||||4730|||||||||4740|||||4740|||||||||
06549|101391|/equities/dt-pertiwi-nus|JKSE|272|272|272|268|278|280|276|278|274|274|280|280|272|290|282||278|278|276|284|286|276|280|278|280|272|286|286|286|284|284||284||286|286|284|272|276|276|276|270||282|282|272|286|282|282|282|||268|272|278|282|282|284|276|268|274|256|256|264|270|272|274|264|262|272|262|264|268|262|262|260|278|278||274|||274|260|262|||262|260|260|250|248|254|260|274|276|270||270|254|250|252|252|258|256|258|254|252|266|266|266|276|270|276|270|268|268|276|248|246|248||232|246|246||||238||240|240||216||224||236|232|246|228|228|232|248|230|240||226|240||226|238||254|228|228|240||222|222||230|230|234|238|244|230|240|224|222||||224|230|||238||||244|250|250|250|250|266|286|246|246||240||246|262|262||274|278|278|298|278|280|256|258|274|260|270||||242|242|240|||226||224|218|224|230|240|252|270|260|278|274|288|256|272|264|272|218||204|214||||||218|210|||182|||||
06550|1057061|/equities/dwi-guna-laksana|JKSE|185|185|182|181|184|184|184|181|182|178|184|184|184|185|185||185|180|185|181|184|180|185|190|187|190|184|180|181|179|173||184|169|173|186|200|149|150|149|146|144|150|146|140|141|141|141|144|142||142|145|147|147|151|151|160|170|166|156|167|164|165|167|163|165|170|164|158|164|165|165|160|167|163|163|163|164|164|||164|165|171|||171|173|173|172|178|178|191|176|176|186||186|193|206|216|212|218|202|200|200|214|214|206|204|196|196|196|210|210|210|214|212|210|216|206||212|||||214|196|196|197|197|197|192|192|206|212|210|220|210|210|212|210|||200||190|185|195|199|199|202|189|200|200|186|194|208|189|202|206|208||210|216|204||204|204|208|210|214|210|||216|212||210|224|236|252|232|212|210|220|202|212||226|228|230|220|236|248|248|252|252|240|252||256|258|248|248|242|234|220|226|242|252|258|256|254|254|254|256|248|250|260|260|270|260|254|230|238|230|238|238|230|246|||246|240|232|240||||220|230|230|244|234|216|216|212|210|
06551|101394|/equities/dyandra-media|JKSE|96|99|101|99|101|103|104|103|101|100|104|103|99|104|102||108|97|97|103|100|102|85|89|90|90|91|92|81|69|73||70|72|73|73|74|79|72|68|62|62|62|62|63|60|61|61|56|60||64|64|63|63|60|59|57|57|56|57|61|65|69|74|66|67|59|59|59|58|56|58|57|60|55|54|54|54|55|||55|54|55|||55|56|57|58|58|61|56|55|53|56||54|53|53|53|53|51|52|55|59|51|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50||50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|50|50|51|51|50|50|51|51|51|50|51|50|51|51|53|52|52|52|51|53|53|51|51|51|51|51|51||50|50|50|50||||50|50|50|50|50||50|50|50|
06552|101366|/equities/bw-plantation|JKSE|117|118|121|114|113|113|113|113|114|112|117|117|115|117|114||116|111|112|116|121|120|125|134|123|125|129|126|127|131|135||118|119|120|113|114|114|117|119|118|121|122|123|119|119|121|123|123|122||119|122|124|120|117|114|116|114|118|113|121|130|116|124|132|141|135|130|134|144|147|151|146|148|150|154|153|153|153|||144|151|157|||149|148|159|143|140|143|141|145|140|131||134|133|132|133|126|126|125|115|104|105|106|106|104|104|100|101|104|106|103|102|101|102|96|96|94|95|96||||96|95|94|95|94|94|94|95|96|97|95|96|95|92|93|92|91|92|98|90|89|91|93|87|93|97|103|108|107|105|106|109|100|98|105|112|112|114|117|121|118|110|112|112|113|111|111|||113|112||113|116|112|114|115|117|115|113|114|111||119|121|115|120|115|118|117|115|117|102|100|101|92|92|90|91|90|91|95|89|91|90|89|88|89|89|92|95|94|91|90|88|86|83|84|87|93|100|82|81|81|82|77||77|79|79|77||||76|78|76|75|76|77|77|80|77|
06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|75|77|80|77|78|78|80|80|81|81|79|80|81|83|81||82|76|77|75|71|73|75|76|74|74|78|73|72|71|70||65|64|68|62|63|66|61|58|56|56|56|55|55|55|57|54|54|55||55|55|55|54|55|54|55|57|54|54|55|55|55|55|55|56|56|56|57|58|57|58|57|58|59|59|59|58|59|||60|60|60|||59|60|61|63|61|62|62|63|63|63||61|62|59|60|58|60|63|61|63|61|58|57|57|56|54|55|55|55|54|54|53|54|54|54|54|55|55||||54|53|54|55|55|55|56|54|55|55|55|55|56|60|54|55|53|51|52|52|51|52|54|51|51|53|51|52|52|52|53|53|52|51|54|54|54|54|55|56|55|53|55|55|55|57|57|||54|55||53|54|53|52|53|53|54|53|53|55||55|55|56|57|58|59|58|59|58|59|60|63|63|63|60|59|59|60|60|62|59|60|64|63|61|57|57|54|53|52|53|52|53|53|53|54|53|53|54|54|53|52|52||52|52|51|52||||52|52|50|50|51|53|54|56|56|
06554|102133|/equities/eka-sari-loren|JKSE|177|185|181|180|176|180|181|186|186|183|189|187|189|190|185||195|188|180|180|185|188|199|198|212|226|171|171|170|180|180||169|174|165|169|164|164|170|170|164|171|180|192|182|194|170|177|190|191||193|183|194|194|170|180|184|184|174|162|169|178||182|185|179|184|177|178|180|180|180|180|180|179|183|191|200|196|||200|175|184|||197|198|190|200|188|198|198|200|200|214||230|218|210|210|189|160|150|158|157|157|168|138|138|130|133|132|125|134|134|140|150|135|121|120|119|120|120||||119|114|120|119|113|117|121|120|127|132|135|121|124|125|125|128|136|127|125|131|139|149|149|149|127|131|140|150|131|140|150|160|164|126|133|143|153|151|159|170|167|179|153|153|164|145|154|||156|157|||157|166|178|146|||||146||146|144|135|145|138|129|138|140|145|145|148|150|138|138|138|138|138|139|140|140|150|120|122||130||||139|||149|149|149|150|||||||148|||||148||||||148|||||148|||
06555|101395|/equities/ekadharma-inte|JKSE|257|258|259|259|263|254|250|247|247|245|247|247|245|246|245||245|244|245|246|246|243|246|248|247|245|245|244|243|242|241||240|242|244|241|243|240|241|239|240|243|244|244|244|244|245|245|247|248||250|249|246|247|245|244|244|238|237|236|243|244|245|247|252|253|253|250|251|251|252|253|254|253|251|253|253|255|255|||252|253|256|||256|252|254|255|254|255|255|256|256|258||257|258|258|258|257|257|255|258|259|258|259|259|252|253|252|252|254|253|252|254|255|253|254|253|251|252|252||||253|253|253|252|253|253|254|253|254|255|254|253|251|250|249|248|241|241|242|240|244|244|244|240|242|244|246|246|245|246|247|250|248|234|251|256|254|250|251|253|252|256|259|259|261|256|255|||255|259||247|247|246|246|247|249|249|249|246|244||247|247|250|252|248|252|263|276|260|246|233|234|232|220|216|219|217|215|215|211|213|216|207|207|208|211|200|199|199|200|200|200|199|199|199|198|200|200|200|200|200|196|190||185|184|183|181||||180|180|178|177|177|180|177|183|182|
06556|101226|/equities/elang-mahkota|JKSE|2350|2390|2390|2440|2450|2550|2550|2380|2310|2330|2410|2400|2480|2430|2380||2450|2270|2310|2440|2420|2430|2440|2490|2380|2160|2160|2200|2260|2260|2150||2180|2150|2150|2170|2150|2110|2240|2110|2110|2190|2160|2230|2290|2260|2220|2140|2090|2080||2050|2070|2060|2110|2120|2100|2120|2070|2050|1900|1900|1870|1770|1875|1990|1930|1920|1925|1895|1890|1905|1900|1845|1845|1630|1560|1522.5|1522.5|1540|||1400|1300|1327.5|||1360|1365|1452.5|1420|1375|1400|1225|1252.5|1150|1110||997.5|925|885|850|855|847.5|832.5|857.5|857.5|860|860|835|835|837.5|820|875|940|900|925|932.5|970|960|960|950|970|960|920||||800|777.5|755|800|800|745||747.5||770|690|695||745|||747.5|747.5||750|750|682.5|682.5||732.5|737.5|737.5|740|675|620||||645|650|650|650|650|697.5|622.5|520|545|575|552.5|562.5|525||||525|489||499|510|547.5|500|491|490|429|429|440|449||450|460|||469||475|||480|459|459|450||450||456|456||490|||490|490|||495|454|460|460|470|470|||479|479|490|489|490|459|459|466|500||499|465|499|450||||432|437|435|419|450|407|437|452|486|
06557|101396|/equities/electronic-cit|JKSE|1050||1050|1050|1100|1100|1050||1050|1095|||||||1100|||1050||1100||1095||1100|1100|1100||1100|1100||1100|1100|||1100|1100|1100|1100|1010|1010|1025||1100|||1100|1100|1100|||1100|1100|1100|1090|1145|1120|1090|1010|1025|1025|1025|1025|1025|1025|1100|885|950||1020|1095|1100|1070|860||870|700|700|700|||655|700|700|||700|700|700|700||690|690|720|730|||730|730|730|730|730|740|720|720|690|630|630|630|580|580|580|585|585|585|590|615|620|620|625|630|660|695|745|||||||800|||||||800||||||||||800||750|725|725||715|705||||||705|705|705|||||705|||||||||705|705||705|700|700|700|745|750||||700|||700|700|700|700|700|700||700||700||700|700||700|700|700|||700|700|700|700|700|665|665|665|665|665|655|655|655|655||655|655|655|660|660||665|665||665|665|665|655||||655|655|655|665|||665|670|695|
06558|101397|/equities/elnusa-tbk|JKSE|342|332|334|336|332|338|340|338|324|328|342|346|332|332|340||346|344|356|362|368|362|356|372|380|384|386|386|388|396|392||382|386|398|384|388|384|392|404|402|414|410|424|404|392|398|398|386|388||380|382|382|386|380|374|376|366|372|358|350|376|384|404|426|450|466|420|442|474|484|498|472|484|424|388|366|354|360|||352|362|360|||360|370|380|380|376|366|366|370|368|364||364|368|370|364|342|314|294|300|306|296|306|266|254|244|240|236|236|230|228|234|234|220|214|214|208|210|208||||212|214|214|212|214|214|214|214|212|218|212|212|210|206|204|204|199|195|199|194|199|200|200|194|199|204|212|222|220|224|222|224|220|214|228|234|234|238|242|248|246|244|252|246|252|246|244|||240|240||240|242|242|250|244|236|244|230|224|220||228|230|232|230|234|238|238|238|226|234|244|244|244|244|242|240|238|240|236|228|232|224|220|220|224|220|226|226|232|234|226|230|228|216|226|222|230|224|236|214|210|216|202||197|198|199|202||||202|206|206|200|199|202|204|208|212|
06559|1050170|/equities/emdeki-utama|JKSE|212|206|204|210|208|208|208|214|212|220|220|220|218|214|220||220|216|220|224|220|214|224|224|238|240|230|228|230|226|222||220|214|226|230|236|240|240|248|248|258|250|240|244|246|248|248|246|246||262|280|224|228|228|220|218|214|212|212|218|220|228|240|246|254|250|246|260|268|266|256|248|238|240|238|232|230|242|||232|248|266|||284|294|296|238|202|200|199|188|179|179||180|180|178|178|179|171|169|179|169|161|163|158|152|150|143|147|145|145|140|148|153|153|158|158|160|161|156||||156|156|155|155|156|158||158|156|156|156|155|153|152|152|153|153|153|154|145|154|153|154|147|155|157|150|156|154|150|156|165|165|157|168|177|181|194|158|158|164|157|159|162|159|157|154|||158|155||156|156|155|154|152|153|151|149|149|147||157|151|156|147|156|157|157|155|155|155|157|151|149|148|145|144|137|136|141|139|139|139|138|137|135|136|132|138|138|142|137|145|150|145|155|137|147|158|150|145|144|129|132||130|126|122|125||||131|128|130|127|130|128|129|127|130|
06560|101398|/equities/energi-mega-pe|JKSE|110|114|109|111|108|107|107|109|109|109|112|118|109|104|104||104|105|107|111|113|112|111|113|116|118|118|118|119|120|118||116|117|118|117|117|117|117|119|117|123|119|127|115|114|116|116|118|121||112|114|115|116|118|107|108|107|104|97|101|108|116|124|133|142|139|143|153|144|151|162|129|132|134|137|134|136|140|||129|119|117|||111|112|120|117|117|95|89|92|94|95||96|98|92|96|85|86|87|81|86|87|75|70|60|58|58|60|59|58|59|57|56|58|60|58|53|53|52||||51|53|51|50|50|50|51|51|51|51|52|52|53|53|53|54|53|54|55|54|53|53|55|51|53|54|56|56|54|57|61|55|52|51|52|55|57|59|63|67|50|50|50|50|51|50|50|||51|50||50|50|50|50|51|51|51|50|50|50||50|50|51|52|51|51|51|51|50|51|50|51|51|51|52|53|52|52|53|53|52|52|52|51|52|52|54|54|54|53|54|54|54|52|53|53|53|56|60|54|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06561|101227|/equities/enseval-putera|JKSE|2190|2170|2190|2160|2170|2160|2150|2160|2160|2170|2160|2160|2170|2160|2140||2170|2150|2140|2160|2160|2170|2160|2160|2150|2160|2210|2150|2150|2160|2120||2120|2130|2160|2120|2150|2160|2140|2140|2140|2110|2160|2150|2160|2160|2200|2210|2190|2190||2200|2160|2160|2170|2220|2230|2140|2100|2130|2150|2160|2320|2310|2470|2490|2550|2430|2290|2460|2340|2480|2370|2350|2230|2110|2110|2110|2130|2120|||2110|2130|2150|||2110|2110|2100|2120|2130|2120|2130|2130|2100|2030||2000|2000|1995|1995|1935|1910|1900|1950|1970|1920|1905|1895|1890|1890|1890|1865|1860|1870|1870|1890|1880|1890|1860|1860|1870|1870|1870||||1865|1880|1880|1880|1895|1855|1925|1850|1915|1890|1860|1890|1850|1865|1845|1845|1855|1855|1860|1840|1835|1830|1830|1835|1800|1830|1820|1840|1835|1840|1825|1825|1830|1850|1850|1880|1890|1890|1890|1880|1870|1860|1885|1895|1885|1900|1835|||1860|1885||1850|1875|1875|1850|1850|1850|1875|1805|1805|1800||1805|1850|1880|1880|1880|1880|1875|1875||1870|1825|1850|1880|1850||1890|1885||1860|1850|1895|1850|1850|1850|1855|1840|1850|1850|1750||1850|1850|1800|1750|1785|1800|1905|1775|1780|1760|1760|1730|1730||1725|1740|1740|1770||||1765|1755|1720|1845|1980|1970|1975|1875|1810|
06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|51|50|51|51|53|53|53|52|54|55|52|54|56|60|50|50|51|54|57|61|65|69|69|68|68|67|68|73|78|83|84|85|89|89|88|89|90|94|94|92|||91|89||93|95|95|99|100|100|100|99|97|96||101|107|109|113|113|116|116|124|109|116|121|130|131|133|133|126|112|104|107|86|86|86|86|88|89|89|86|84|86|86|84|84|86|83|86|87|87|91|92|91|88|89|86||88|89|91|94||||96|101|103|101|98|105|111|119|118|
06563|101228|/equities/equity-develop|JKSE|88.6875|88|88.6875|88|94.1875|87.3125|88.6875|87.3125|87.3125|86.625|89.375|89.375|90.75|89.375|86.625||85.9375|83.875|83.1875|81.125|81.125|76.3125|76.3125|81.125|81.8125|81.8125|79.75|80.4375|82.5|81.125|81.8125||81.8125|81.125|81.125|81.125|81.125|81.8125|80.4375|81.125|82.5|82.5|80.4375|79.75|78.375|77|79.0625|75.625|75.625|79.75||85.25|68.0625|72.1875|74.25|79.0625|77.6875|79.75|81.125|79.75|81.125|80.4375|81.125|77|77|79.75|75.625|78.375|73.5625|69.4375|69.4375|69.4375|70.125|68.75|70.125|66|66.6875|65.3125|63.9375|65.3125|||65.3125|63.9375|||||68.0625|64.625|64.625|68.75|68.75||61.875|63.9375|68.75||68.75|68.75||64.625|64.625|63.25|60.5|61.875|55|55.6875|59.125|59.125|59.125|63.25|63.25|63.25|63.25||59.8125|63.25|63.25|60.5|59.8125|61.1875|59.8125|63.9375|61.875||||59.8125||53.625|56.375||||60.5|56.375|59.8125|60.5|63.9375||63.9375|57.0625|57.0625|56.375|59.8125||||63.9375|68.0625|69.4375|69.4375|67.375|67.375|58.4375|59.8125|60.5|61.1875|60.5|63.9375|63.9375|59.8125|63.9375|63.9375|63.9375|59.125|60.5|||64.625|64.625|63.9375|63.9375|65.3125||||66||66|66|62.5625|61.875|63.9375|68.75|73.5625|79.0625|79.0625|74.9375||74.9375|80.4375|64.625|68.75|72.875|77.6875|77.6875|62.5625|61.875|65.3125|70.125|74.9375|76.3125||77.6875|74.9375||||80.4375|80.4375|80.4375|85.9375|79.0625|79.0625|79.75|74.9375|80.4375|71.5|76.3125|81.8125|87.3125|68.0625||||68.0625||68.75||71.5||76.3125||||||||||||||||||
06564|1174795|/equities/era-graharealty-pt-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|125|128|127|129|126|130|131|132|127|131|132|122|118|123|123||120|128|137|147|109|117|125|93|91|97|104|111|119|127|136||146|156|167|179|192|156|116|86|64|63|66|68|70|71|71|71|70|71||73|77|82|84|84|87|93|99|104|103|105|110|105|110|111|114|120|107|109|115|123|125|126|127|124|132|134|137|147|||147|148|147|||146|150|150|150|150|154|161|164|169|167||172|169|168|168|168|168|164|170|179|180|181|180|186|184|194|179|179|171|171|173|171|171|176|178|173|172|170||||170|173|169|171|166|165|172|181|194|208|202|208|222|238|236|248|244|248|258|260|274|286|304|288|292|300|294|296|294|310|332|356|380|354|366|372|386|406|412|436|464|426|454|440|468|466|496|||515|484||520|555|560|600|645|680|715|725|760|710||675|715|740|675|695|630|655|635|570|590|600|625|660|620|570|530|500|468|478|496|505|500|498|482|500|525|505|530|486|488|474|456|466|454|406|408|404|422|436|456|468|440|422||438|432|406|356||||324|326|332|340|328|316|320|322|290|
06566|101399|/equities/erajaya-swasem|JKSE|610|610|625|620|615|640|585|580|525|505|505|515|498|505|510||505|505|522|556|548|562|520|512|536|550|554|566|542|552|550||536|538|536|548|534|536|518|534|526|538|540|564|546|534|540|556|574|566||554|560|566|540|536|536|552|538|552|554|544|534|536|564|492|510|520|490|500|518|526|520|518|464|474|464|460|478|484|||440|468|472|||430|406|436|412|404|400|399|388|389|380||383|364|354|351|357|350|344|357|361|361|365|363|364|361|361|367|369|359|357|360|370|372|351|349|342|355|358||||349|345|348|330|336|344|336|330|331|336|330|324|321|319|307|309|306|296|304|309|311|309|303|304|308|314|318|330|335|334|329|324|316|309|332|343|341|337|335|338|339|344|352|339|349|351|353|||353|336||336|336|334|345|334|324|305|303|298|298||294|290|289|299|292|298|303|296|290|291|275|267|268|276|263|260|264|270|249|246|249|251|251|243|247|250|257|250|255|255|258|264|263|248|251|248|258|261|272|264|263|257|252||251|252|246|231||||227|234|240|220|223|233|233|244|247|
06567|101229|/equities/eratex-djaja-t|JKSE|192|204|202|204|194|193|200|214|228|222|210|210|210|210|214||212|204|206|218|226|242|204|216|232|234|250|224|167|175|188||202|216|232|248||266|198|147|109|110|109|112|111|106|113|119|112|112||110|110|110|112|110|107|114|114|110|117|114|117|125|115|122|118|111|116|116|123|128|125|125|118|123||125|126|121|||120|122|127|||125|127|121|127|120|125|125|131|128|129||125|123||129|125|132|132|134|135|130|120|121|129|119|125|130|128|128|129|128|129||113|113|118|119|126||||128|134|114||111|113||117|117|117|122|130|130|119|118|||||118|126|||135||135||132|132|132|134|132|132|132|134|132|133|132|133|132|133|133|132|133|132|132|129|||117|120||128|121|129|124|130|113|120|119|122|120||114|113|121|120|120|120|113|119|115|119|105|111|119|119|127|130|130|125|134|134|129|138|142|136|133|133|135|135|128|137||139|140|128||129|130|130|130|130||126||||||126||||120|121|||127|127||129|129|
06568|1158985|/equities/esta-multi-usaha-pt|JKSE|35.2|35.2|34.2|34.2|34.2|34.2|34.2|36.53|34.2|34.54|34.54|34.54|33.21|33.21|35.53||36.53|38.19|38.52|36.53|33.21|34.87|37.19|36.2|36.53|35.53|34.87|34.87|33.21|34.87|31.22||32.88|34.2|34.54|34.87|34.87|35.87|36.53|35.2|35.53|32.54|32.88|32.88|33.21|33.87|34.87|32.88|34.54|35.53||35.87|36.2|35.87|34.87|34.2|35.53|36.53|35.53|34.54|36.86|34.54|34.87|36.53|35.2|35.2|36.53|34.87|36.86|36.86|36.86|38.19|36.86|37.53|39.85|38.52|38.85|38.52|39.52|41.18|||43.17|38.19|37.53|||39.52|39.52|39.52|38.52|39.19|38.85|35.53|32.54|32.88|31.88||32.54|34.87|33.54|34.2|32.88|33.21|34.54|32.88|32.21|31.88|31.22|30.22|31.22|31.88|29.89|31.55|30.55|31.88|31.55|32.21|32.88|33.21|32.88|31.88|32.21|31.55|31.88||||33.54|33.21|33.21|32.88|32.54|32.54|32.88|33.21|32.54|32.54|32.88|34.2|32.88|32.88|33.54|34.54|34.54|32.54|33.21|34.2|34.54|33.54|32.21|31.88|33.87|32.54|33.54|32.88|33.87|33.54|33.54|33.54|33.21|33.21|33.54|33.87|34.2|34.2|34.54|32.88|34.54|34.87|34.54|34.54|33.54|33.54|33.87||||33.54||33.21|34.54|33.21|32.54|32.54|33.21|33.21|33.21|33.21|33.21||33.54|33.54|33.21|32.54|32.21|31.88|32.88|33.87|33.21|32.88|34.2|33.87|34.2|32.54|32.54|32.21|31.88|30.88|32.54|31.88|31.22|30.88|30.88|31.22|31.22|29.89|30.22|31.22|31.22|31.22|30.88|30.55|30.88|30.22|30.22|30.22|30.22|30.55|29.89|31.22|31.22|30.22|30.88||30.22|30.55|30.55|32.54||||105|112|83|89|92|98|101|101|103|
06569|1117906|/equities/estika-tata-tiara|JKSE|123|125|129|127|122|122|122|122|122|122|124|123|123|124|122||120|119|125|126|126|127|127|132|131|132|132|134|137|132|131||135|125|126|127|126|128|132|126|126|128|127|130|135|139|139|139|142|145||141|142|140|140|128|129|129|132|111|112|120|129|136|140|149|149|150|150|156|160|155|156|157|159|159|161|163|159|158|||160|171|175|||170|174|174|174|173|176|176|170|169|171||175|176|149|151|154|153|155|158|154|153|154|155|150|143|139|138|138|139|139|139|141|141|140|141|140|143|138||||143|146|145|147|148|146|148|150|149|148|145|145|145|147|146|152|145|140|140|143|141|144|145|144|154|163|172|179|178|179|182|183|182|176|189|192|193|192|198|193|193|193|200|198|192|195|192|||190|191||193|193|190|193|189|192|192|189|191|190||200|208|208|210|206|214|216|220|214|216|218|228|230|230|226|226|222|220|224|222|222|224|222|222|224|230|236|232|232|230|232|236|234|226|224|226|238|254|262|224|222|222|220||220|220|226|212||||214|212|214|210|224|240|232|204|200|
06570|101400|/equities/eterindo-wahan|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62|64|68|68|68|||70|70|||75|73|70|71|64|65|65|69|69||72|73|68|68|70|74|74|72|72|74|79|78|76||73||78|78|78|78|78|79|78|71|76|73|74|79|79|78|73|78|79|76|81|86|85|90|84|90|88|78|73||64|66|66|60||||50|50|50|50|50|50|50||51|
06572|101230|/equities/ever-shine-tex|JKSE|104|107|115|104|104|105|106|102|106|113|97|95|96|97|96||96|96|103|79|77|77|76|79|79|78|80|81|79|78|80||80|80|82|82|83|84|85|84|86|86|88|92|78|75|73|71|72|76||71|67|70|64|63|64|67|72|77|66|70|75|80|86|82|80|70|65|65|62|61|62|65|62|60|64|68|71|53|||52|53|56|||54|55|55|57|58|57|58|58|56|56||56|56|57|52|54|53|52|54|55|55|54|54|53|53|53|53|54|53|54|57|56|54|53|52|52|53|54||||53|50|53|56|60|64|68|73|56|51|51|52|52|54|58|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|52|55|59|50|50|50|50|50|50|50|50|51|51|51|51|51|51|53|52|52|52|52|52|52|51|50|51|51|52|52|50|||50||50|50||50|||||||50|50|50|50|50||
06573|101403|/equities/exploitasi-ene|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|||50||||||50|||50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50||50|50||50|50|50|50||50|50|||50|50|50|50||50|50|50|50|50|50|50||||50|50||||50|50|50|50|50|50||50|50|
06574|101404|/equities/express-transi|JKSE||50|50||50|50|50||50||50|50|50|50|50||50||50|||50||50|50|50|50|50||50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|||50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50||||||50||||50||50|50|50|50|50||50|50|50|50||50|50|50|||50|||50|||50|50|50|50|50|50|50||50|||||50||50|50|50|||||50|||50|||50||50|||||50|50|50||||50||50||||||50||50|||||50|||50||50||50||50||50|||50|50||50|50|||||50|50||50||||50|||50||50|50|50||
06575|101405|/equities/fajar-surya-wi|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7600|7325|7800|7800|7775|7850|7875|7875|7750|7800|7650|7600|7500|7150|7150|7150|||7225||||||7475||||||||7475|||7500|||7500|7425|7250||7000||7000||7000||7000||6700|||||||6450|6700|6500|6500|||6500|6500|||||6500||||6500||6550|6525|6525|||7000|||||||6700|||6700|||||6800|6700|||7000||6800||6900|||7000|6975||7000|7000|7000|7000||6950|||7000|||7000|6850|6950|7000|7000|7000|7000||7000|7000||7000|7000|7300|7300||||7300||7300||7300|||||7300|||7300|7000||7150|7150|7000||7000||6950||6950|||6950|6800|7200|7000|6700||6600|6400|6400||||||||||||||||||6850|
06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06577|1168850|/equities/fap-agri-tbk-pt|JKSE|2600|2600|2600|2600|2590|2580|2600|2600|2610|2590|2590|2580|2490|2580|2580||2580|2400|2500|2520|2470|2450|2550|2600|2500|2460|2480|2460|2460|2500|2440||2450|2450|2450|2440|2440|2450|2430|2440|2440|2420|2410|2420|2420|2420|2420|2450|2430|2440||2420|2400|2440|2410|2420|2430|2440|2450|2430|2430|2450|2470|2480|2490|2500|2540|2500|2460|2460|2450|2460|2500|2510|2540|2610|2800|2850|2870|2300||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06578|101231|/equities/fast-food-indo|JKSE|1005|1010|1015|1005|1015|1020|1025|1020|1030|1040|1055|1055|1025|1020|1020||1025|1025|1050|1020|1055|1005|1005|1035|1040|1040|1040|1040|1040|1030|1025||1025|1015|1040|1045|1020|1040|1040|1030|1030|1040|1040|1025|1020|1025|1025|1025|1030|1030||1030|1055|1055|1065|1065|1055|1040|1010|1025|1025|1030|1050|1050|1060|1060|1075|1055|1055|1050|1055|1060|1085|1085|1060|1050|1050|1045|1060|1075|||1090|1075|1100|||1090|1165|1240|1040|1030|1030|1000|1015|1020|1020||1020|1005|1000|1000|1010|995|975|1000|1000|990|990|975|955|955|950|950|940|940|930|945|925|925|925|915|915|910|880||||905|940|925|935|935|925|940|950|940|940|935|935|935|935|930|925|920|905|920|910|900|930|930|935|930|930|940|940|930|930|930|920|905|885|945|940|940|925|920|915|915|910|915|910|920|920|935|||935|910||900|900|905|900|910|915|905|905|905|900||920|915|915|915|920|920|925|920|920|930|920|920|920|920|935|935|935|935|940|940|935|930|935|945|950|940|950|940|940|955|965|965|960|925|920|930|955|995|1020|965|920|930|925||955|955|935|965||||1010|1010|1000|990|960|950|950|1000|1065|
06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|85|90|89|93|98|105|103|101|112|124|137|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06580|101406|/equities/first-media-tb|JKSE|484|468|464|400|428|378|380|350|350|350|370|370|368|368|376||350|360|350||350|350|368|368|||364|362|352||354||354|366|368|368|364|362|360|356|352|350|352|350|346|362|358|372|372|390||372|372|382|382|380|380|400|388|390|392|392|410|410||438|440|398|372|376|388|400|390|390|392|392|406|420|392|392|||410|440|440|||430|410|426|430|430|440|428|440||450|||440|420|410|416|416|436|438|440|430|420|410|418|400|400|400|410|380|380|390|390|380|374|374|380|378|380||||390|390||400|416|418|420|420|418|416|414|444|404|394|420|430|344|276|276|274|290|286|270|282|290|278|290|290|280|296|296|298|320|342|342|366|320|310|314|332|352|354|358|338||360|358|||356|340||324||296|292|300|312|310|324|346|322||346|346|348|350|350|312|312|310|312|330|330|350|350|330|346|356|382|410|420|360|360||370|364|390|380|388|388|370|368|344|342|342|362|360|384|412|390|408|438|470|382|308||330||||||||330||||332||||
06581|101604|/equities/tiga-pilar-sej|JKSE|294|294|296|288|288|288|290|294|288|286|302|306|302|292|296||294|274|280|286|292|288|286|290|308|310|314|318|316|304|308||288|286|296|302|280|292|298|306|310|328|330|314|310|308|314|300|312|294||274|272|256|268|250|240|254|272|238|240|258|276|282|302|324|344|340|344|362|378|380|392|394|400|362|370|376|376|374|||390|418|428|||422|442|420|416|422|434|442|440|412|412||388|374|338|344|298|290|284|298|300|292|294|270|286|230|232|226|230|216|216|216|216|218|220|220|214|218|214||||214|218|210|210|208|208|212|210|210|212|212|210|210|212|220|204|202|202|212|214|218|218|218|214|222|218|218|228|244|199|202|210|216|196|210|224|234|212|184|137|147|157||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06582|101232|/equities/fks-multi-agro|JKSE||367|368||||||368|||||368|368||370|||||||||370|370|||380|352||378|389|389|357|360|359||330|336||||339||||329|340||||345|345|||||360|360|360||||371|||372||||399|400|329|329|300|300|282|262|||262|||||262|262|281|280|293||293|293||||283||||290||300|300||||298|299|278|278|280|279||283|284|280|255||260|260|268|268|||||||270|265||260||||273|273|270|240||||||240||240||240||||255||||255|262|265||281|281||284||||284|280|274||278|||266|267||285|279|277|271|270|269|253|271|272|289||289|303|297|298|298|298|294|294|294|295|295|295|272|280||280|285||285|290|280|||279|289|289|286|||||285|280||287|284|286|283|||285||||280|276|||||||275|||||||266|
06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06584|101407|/equities/fortune-indone|JKSE|177|180|180|180|185|188|188|193|190|191|200|208|220|236|175||186|186|200|214|220|220|236|175|188|202|216|232|248|266|284|||||||||304||244|182|135|100|107|107|110|110|108||115|117|111|118|126|100|94|100|100|101|101|94|100|107|114|109|116|117|108|115|121|115|115|116|110|116|121|128|128|||137|147|157|||168|125|131|140|144|144|154|154|165|149||160|120|100|101|107|100|107|107|93|100|107|114|98|92|97|93|86|82|82|82|81|87|87|90|81|85|76||||80|80|83|89|90|93|||94|94|94|95|80|84|||||90|90|||||90||||92||92|||||92|92||93|93||84|76|80|83|83|83|||89|79||84|78|83|83|89|95|88|86|79|82||88|90|90|90|89|95|101||||||||||||||||||||||||||75||||75|75||77|||80|||||||||||81|85||||||
06585|101408|/equities/fortune-mate-i|JKSE|500|492|525|545|585|520|530|530|560|530|555|570|605|650|670||680|635|650|695|700|575|570|525|520|555|595|635|575|600|640||640|625|530|550|585|575|610|570|600|640|675|655|565|600|545|560|550|585||625|585|625|565|530|565|605|650|695|745|800|860|860|915|870|725|775|830|880|725|725|770|775|825|660|700|580|620|630|||670|590|630||||670|650|570|570|||||||530|||||500|486||462|462||434||410|400|334||||334||354||354|||||||||||||||374|394||||||||||||||||394|414||||434|434|464|482|515|458|464|484|||||520|550|570|600|620|||655||||700|||||||||||||||745|||||||||||||||||||||||800|||||800||||||||800|||||||||||||||||||
06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE||50|50|50|50|50||50|50|50|50|50|50|50|50||50|50|50|50|50||50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50||50|50|||50||50|50|50|50||50|50|50|50|50|50|50|50||50||50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|||50||50|50|50||50||||||||50|||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|||50|||50|||50|50|50|50||50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||50||||50|50|50|50|50|50||50||
06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|160|157|155|153|157|159|155|151|153|150|148|145|144|145|145||147|143|145|145|149|142|137|139|136|136|136|130|136|130|128||131|131|124|126|124|123|123|123|123|123|125|125|125|122|120|120|120|120||120|120|121|121|120|120|120|120|119|120|116|118|120|119|119|120|122|120|118|118|118|120|120|122|118|116|118|116|118|||115|116|117|||116|116|119|117|117|116|117|117|117|116||117|116||117|117|117|119|120|118|119|118|119|119|121|120|121|117|117|117|119|120|117|116|119|110|110|111|||||110|112|108|108|110|110|107|108|107|108|107|107||108|106|106|109|109|109|110|106|106|106|110|111|109|106|105|110|110|111|111|111|109|107|107|103|108|110|109|110|109|104|106|104|108|||106|106||106|104|106|107|107|105|106|107|103|105||104|104|106|106|107|109|106|104|108|110|104|108|107|105|106|107|106|107||108|109|109|106|106|106|105|105|107|107|110|105||108|106|108|108|109|110|112|109|102|107|108||109|108|104|||||104|104||104|100|100|105|105|106|
06588|101410|/equities/gajah-tunggal|JKSE|910|900|905|900|910|895|865|870|875|865|910|915|930|905|895||880|880|895|895|890|890|860|885|915|915|920|910|955|880|850||860|875|825|810|815|815|840|845|855|880|860|835|845|840|855|845|885|910||840|840|845|870|865|775|780|775|765|700|710|760|790|830|815|855|855|815|865|850|860|895|890|940|825|660|670|685|680|||655|655|650|||655|640|680|620|610|610|605|610|575|565||580|585|565|555|535|520|515|540|540|535|555|540|535|540|515|510|510|525|494|496|500|488|478|486|482|456|452||||456|462|452|456|456|456|462|468|472|458|456|460|456|454|462|460|436|418|436|440|414|418|416|408|424|440|452|472|468|480|488|492|476|476|510|530|530|520|540|560|555|540|560|555|580|600|540|||540|535||550|555|550|555|550|560|570|520|515|505||540|580|565|505|515|418|400|404|402|406|404|410|400|406|402|390|380|380|382|376|372|380|384|376|380|376|384|378|390|396|400|400|384|374|378|386|400|406|412|388|382|374|364||354|366|380|372||||366|382|350|352|352|356|370|396|332|
06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|340|340|334||326|338|326|330|336|336|350|350|350|356|340||344|344|346|338|350|350||348|348|348|348|344|336|334|336||338|344|344|344|346|346|340|346|348|348|348|340|348|334|350|350|350|350||350|350|344|350|346|372|374|360|376|378|378|378|380|370|376|370|352|354|360|350|370|370|348|370|370|370|346|370|378|||370|378|356|||356|346|350|350|338|344|344|344|344|338||356|356|344|346|370|388|388|388|388|348|344|368|394|356|382|322|346|346|372|398|332|322|326|312|326|326|320||||314|330|330|326|320|314|330|318|330|320|318|316|316|316|314|314|314|316||316|316|314|312|312|318|318|296|302|304|304|312|314|324|324|306|320|322|322|320|322|322|318|318|318|322|322|324|||320|320||320||320|314|300|322|326|326|298|312||306|320|320|316|322|322|324|324|324|326|320|312|326|326|326|328|326|326|326|328||328|330|324|324|326|328|330|320|320|320|330|328|330|326|294|290|250|250|260|238|254|228||226|240|258|260||||250|258|258|258|250|250|230|196|194|
06590|101411|/equities/garda-tujuh-bu|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|74|79|83||83||80|81|81|82|77|78|79|79|80|83|84|84|80|80|76|76|79|79|80|81|82|81|87|78||75|77|82|80||||78|75|79|75|80||80|80|80|
06591|101412|/equities/garuda-indones|JKSE|324|328|328|330|332|332|330|332|332|332|340|346|342|334|324||332|332|338|344|344|348|348|364|370|368|372|378|368|370|346||348|338|342|346|342|354|366|374|360|378|344|328|324|324|326|332|340|344||338|342|342|336|322|320|326|324|312|290|298|320|326|350|370|384|388|388|402|414|418|412|414|414|416|398|400|410|404|||402|432|432|||434|444|462|454|440|446|440|446|454|450||446|448|436|436|416|410|378|394|382|384|396|396|394|390|392|330|322|328|318|288|300|258|242|242|238|242|238||||240|242|244|242|242|240|244|244|246|240|234|230|236|230|228|228|222|222|220|214|218|216|220|210|218|222|230|236|236|236|240|240|232|234|250|256|256|252|254|254|254|252|260|254|256|262|254|||254|256||250|256|254|256|252|260|258|240|238|232||244|248|252|254|256|260|256|258|256|260|264|258|260|258|258|266|248|248|250|244|248|244|246|252|266|266|272|272|274|274|276|276|280|268|278|284|274|284|290|276|240|246|250||238|234|234|226||||222|222|228|224|234|234|224|230|246|
06592|1052356|/equities/garuda-maintenance-facility|JKSE|117|119|120|119|120|120|123|123|122|122|122|126|119|118|113||116|116|118|120|120|118|122|126|127|124|130|133|133|138|125||119|119|121|123|122|123|126|127|126|133|126|125|116|116|117|118|120|122||117|118|119|120|113|114|116|113|112|101|105|107|112|120|127|133|137|134|144|152|154|154|155|158|159|152|153|156|156|||153|163|165|||171|182|166|160|151|151|152|154|157|152||155|157|150|154|152|128|98|101|99|98|101|100|102|100|101|91|89|91|92|83|87|80|79|79|78|80|78||||79|79|79|80|79|79|80|80|80|81|82|79|79|78|78|78|77|78|78|78|77|78|83|68|71|70|72|73|73|76|77|78|75|75|79|81|80|80|81|83|82|83|81|81|81|82|82|||81|82||82|81|82|82|81|83|82|80|80|80||84|85|83|86|86|85|85|86|84|86|86|85|88|85|84|84|83|83|84|84|84|84|83|83|84|85|87|86|86|89|90|89|85|79|83|85|89|89|84|82|79|80|79||77|77|77|77||||76|77|75|77|78|79|77|80|84|
06593|955953|/equities/garuda-metalindo-tbk|JKSE|||690|695|695|690|720|700|705|705|700|730|730|730|720||705|705|750|715|710|760|775|720|770|780|835|845|905|970|1040||1115||1195|1280|1025|820|700|705|690|720|740|700|745|745|760|735|790|740||700|720|725|770|685|675|720|770|690|680|675|720|760|700|750|790|775|800|795|850|900|760|760|770|800|770|750|735|||||||||790|770|770|800|810|740|730|720|720|745||740|685|735|790|790|||||685|685|685|685|550|580|610|605|640|655|690|690|560|560|550|535|560|590||||630|630|630|505|530|530|530|555|590||630|510|535|570|610|||610|||610|||540|575|610|610|600||600|640|640|||680||720||690|690||740|710|||760|800||||||845||850||||||855|855||855|865|865||865|865|865|865|865|||||930|||||900||885|920||||970||||970|1000||800||800|800|800||830||800|||||||||||665||||||||665|
06594|1097268|/equities/garudafood-putra-putri|JKSE|334|334|334|339|340|342|347|345|334|324|348|350|350|339|339||340|337|340|340|339|336|336|338|339|338|330|327|329|329|331||323|321|326|315|312|308|303|302|297|297|300|304|303|303|304|306|316|308||310|314|277|267|261|260|260|250|247|244|246|246|245|245|246|247|246|244|246|246|247|248|247|248|248|248|247|247|247|||254|247|245|||246|246|247|248|248|250|249|250|248|255||258|251|249|250|250|249|248|249|248|249|247|246|245|247|247|246|246|247|248|248|247|247|248|248|247|246|244||||246|248|249|246|247|249|250|250|253|252|249|249|251|251|250|246|247|249|248|248|250|250|250|249|249|258|273|273|257|254|251|250|250|244|257|257|257|255|260|258|257|258|260|260|259|259|259|||260|260||260|261|260|262|264|265|267|264|266|268||268|265|259|258|259|259|260|259|259|259|258|258|259|259|260|260|260|260|260|260|260|260|260|259|260|260|260|260|263|261|259|261|261|258|256|262|264|269|267|258|256|258|257||258|258|257|257||||246|247|249|253|248|250|252|252|252|
06595|1153099|/equities/gaya-abadi-sempurna|JKSE|9150|8000|7800|7800|7400|7600|7550|7300|7350|7000|7125|7100|7050|7200|7150||7150|7200|7150|7150|7300|7200|7250|7250|7125|6900|6225|5200|5100|5300|5250||5325|5350|5300|5150|5100|5175|5000|4880|4850|4900|4870|4860|4920|4910|4700|4640|4610|4600||4660|4750|4460|4410|4390|4490|4630|4600|4600|4740|4780|4800|4850|4860|4890|4890|4890|4890|4910|4900|4780|5075|5050|5075|5000|5000|4980|4980|4910|||4900|5000|5025|||4990|4990|4970|4940|4840|4910|4900|4870|4860|4860||4880|4870|4860|4850|4840|4840|4890|4930|4910|4890|4900|4880|4880|4890|4870|4860|4830|4820|4840|4850|4870|4840|4810|4810|4810|4810|4790||||4790|4750|4780|4750|4800|4770|4820|4860|4900|4900|4910|4920|4860|4900|4940|4940|4960|4960|4900|4900|4940|4950|4930|4910|4930|4960|4980|5000|5025|5100|5150|4980|4970|4980|5075|5125|5200|5125|5125|5150|5125|5125|5125|5150|5150|5175|5150|||5150|5175||5150|5125|5175|5150|5150|5175|5200|5125|5200|5150||5125|5125|5150|5175|5125|5150|5050|5050|5100|5125|5125|5175|5175|5200|5150|5200|5250|5250|5225|5075|5150|5075|5075|5175|5175|5150|5200|5100|5100|5150|5125|5150|5150|5100|5050|5050|5075|5100|5250|5175|5175|5200|5275||5275|5250|5200|5125||||5050|5000|5000|4990|4990|5000|5050|5075|5000|
06596|101413|/equities/gema-grahasara|JKSE|336|336||338|338|338||344|342|344||344|344|344|348||348|348|342|348|348|342|346|334||348|344|348|348|346|348||348|348|348||348||348||348|348|348||348|||348|348|348||348|348|348|348|348|350|350|348|350|344|346|372|350|350|344|366|372|360|350|350|352|352|366|366|366|366|366|364|360||||346|346|||||346|336||340|340||320||||342|342|342|344|346|308|304|298|298|300|290|288|298|280|290|298|316|332|316|338|316|338|336|336|340|342||||342|352|338|308|330|354|372||372||||372|372|372|370|370|370|||372|370||372||368|370|370|362|362|364|372|360|362|366|360|358|358|360|342|344|344|344|342|342|344|340||||340||344|368|372||||||||||372||366||366||||||||372|368|368||||||368|362||362|362||362|362||360|370|364|364|364|358|360|344|352|348|348|356|||364|352|||||||||352|348|348|346|346|344|
06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06598|1073263|/equities/gihon-telekom|JKSE|1810|1900|1910|1910|2050|1875|1970|1935|1945|1945|1945|2090|1940|2050|2050||2120|1950|1960|2100|2200|1845|1890|1900|1865|1855|1860|1860|1880|1900|1850||1920|1970|1955|1955|2100|2250|1900|1830|1830|1830|1830|1830|1785|1800|1795|1795|1795|1755||1840|1840|1840|1785|1800|1785|1800|1800|1800|1740|1715|1715|1800|1725|1730|1860|1805|1700|1710|1785|1820|1770|1900|1750|1800|1800|1700|1720|1765|||1765|1750|1760||||1770|1675|1675|1660|1660|1705|1705|1755||||1675|1670|1785|1800|1630|1630|1620|1625|1625|1620|1670|1760||||1770|1780|1800|1850|1850|1600|1610|1610|1610|1645|1650||||1750|1750|1750|||1780|1820|1895|1640|||1640|1605|1540|1560|1670|1695|1740||1745|1745|1755|1780|1595|1600|1580|1520|1555|1500|1525|1595|1595|1690|1570|1585|1615|1610|1585|1585|1600|1600|1650|1750|1590||1700|1550|||1515|1620||1630|1655|1560|1610|1600|1355|1405|1400|1445|1445||1550|1550||1660|1655|1775|1780|1605|||1615|1615|1600|1600|1535|1650|1715|1840|||1950|1950|1975|1590|||1650|1670||||||1710|1765|||1895|1890|||1750|1750||1550|||1500||||1400|1320|1285|1350||1380|1390|1345||
06599|1155107|/equities/ginting-jaya-energi|JKSE|55|56|56|56|57|57|58|58|57|59|60|60|59|57|57||60|59|59|60|60|60|61|61|63|63|63|63|63|63|61||60|62|66|70|60|60|61|61|61|61|59|60|58|59|63|59|59|58||57|58|60|56|55|55|56|56|56|56|51|54|57|61|63|67|66|67|67|69|70|71|73|72|71|72|72|69|69|||70|72|73|||71|74|77|81|72|74|71|73|71|70||70|71|74|79|63|65|62|66|66|66|68|62|63|63|62|63|62|62|64|64|62|63|64|65|64|64|62||||65|69|65|67|70|69|71|72|77|71|73|76|75|78|83|89|75|78|83|89|66|60|54|52|55|57|61|55|58|61|65|67|63|67|71|73|74|74|78|76|75|75|75|76|75|78|78|||74|75||76|75|76|79|83|89|72|69|74|75||80|86|91|95|90|96|103|106|111|96|77|63|67|50|50|51|50|50|51|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06600|101414|/equities/global-mediaco|JKSE|272|268|270|272|264|262|262|264|262|258|266|268|260|262|258||260|254|266|276|278|268|272|276|282|276|268|266|264|264|264||262|262|264|268|270|272|266|264|262|266|258|260|260|260|264|264|270|272||266|270|270|270|268|270|266|268|266|248|242|256|262|272|280|290|290|278|288|296|302|306|306|310|298|298|300|300|292|||290|302|306|||300|304|320|314|304|310|276|278|274|280||286|288|284|286|282|280|268|288|292|274|280|260|248|256|254|258|238|238|234|236|238|236|236|236|230|226|226||||230|240|226|216|220|220|226|232|234|238|232|232|226|220|224|232|212|214|222|224|208|212|214|210|214|216|226|238|238|240|250|256|250|258|276|282|284|290|286|294|298|296|310|312|320|310|308|||322|290||232|248|264|212|206|202|202|200|200|200||214|222|214|214|206|210|202|200|197|202|206|204|197|192|188|191|191|190|192|191|189|188|185|190|190|192|199|202|200|197|204|197|192|185|191|190|204|208|218|206|199|204|193||189|196|200|198||||191|188|191|200|208|202|198|202|206|
06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06602|101415|/equities/global-telesho|JKSE|260|278|270|284|268|264|274|292|282|302|276|288|304|280|276||296|314|336|340|364|390|390|392|398|424|454|364|292|308|330||354|380|408|438|470|376|302|242|260|278|298|320|342|366|392||||||||||||||||420|336||270|216|160|119|118|116|116|115|115|112|108|109|109|113|110|||109|117|120|||122|115|117|118|123|130|130|111|110|112||119|115|116|111|118|119|112|119|110|114|119|121|122|122|117|108|108|114|120|126|126|128|128|118|114|113|113||||119|109|117|125|120|115|112|119|127|117|116|123|132|123|132|129|112|120|129|118|102|109|110|118|125|125|134|||||||||144||144|144|146|143|153|153|143|144|149|152|||154|150||134|134|144|153|154|132|136|140|128|127||127|132|135|145|144|154|149|160|167|148|148|148|157|167|174|175|184|184|197|190|168|146|148|146|154|161|173|186|200|206|194|196|172|184||184|195|195|191|198|204|218|220||222|224|226|230||||246|250||238|246|224|238|240|248|
06603|101416|/equities/golden-eagle-e|JKSE|100|101|98|101|100|100|99|101|100|99|104|100|97|98|95||100|97|99|99|101|98|102|109|117|98|97|99|99|99|99||95|96|98|98|98|98|98|97|97|97|97|99|101|99|100|100|101|100||98|100|101|101|100|100|102|103|102|100|105|100|107|115|115|120|117|115|118|120|124|127|123|125|121|117|116|116|115|||116|121|124|||118|120|125|126|130|130|128|130|126|131||135|140|121|90|85|86|86|85|86|87|84|83|80|79|81|78|80|81|79|82|82|82|83|84|83|85|82||||81|83|82|84|81|85|87|89|90|95|88|89|90|87|92|86|85|82|83|85|85|85|84|81|81|83|81|83|85|86|86|88|85|82|84|89|87|85|87|85|82|84|86|88|86|87|86|||86|87||87|86|87|87|87|87|88|85|77|80||85|90|90|93|93|90|85|85|84|83|82|82|78|76|72|73|70|70|72|73|76|81|83|84|85|80|86|84|85|89|88|87|87|84||85|85|86|85|81|82|83|83||83|79|83|84||||84|80|81|80|82|82|80|85|81|
06604|101233|/equities/golden-energy|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06605|1138474|/equities/golden-flower-tbk-pt|JKSE|436|432|432|434|422|372|394|400|420|434|466|452|486|466|||500|510|515|500|520|458|470|490|490|490|500|500|498|535|535||535|540|580|600|645|630|550|575||595|605|||605|605|605|610|585||575|600|600|605|650|655|645|645|575|565|605|650|605|575|600|645|600|630|675|685|720|725|725|725|745|745|700|745|745|||750|700|725|||730|760|765|770|770|725|755|795|795|735||785|790|790|790|815|825|780|795|755|720|760|815|820|830|800|835|790|785|725|735|785|840|900|965||1035|1110||||1000|1000|980|1000|980|930|985||990|980||1010|1060|995|995|995|950|950|795|850|680|680||710|700|710|750|760|760|755|765|785|785|785|840||820|820|775|800|850|850|830|885|950|765|810|||835|895||960|850|910|975|930|1000|910|890|950|850||900|950|950|1020|840|900|780|825|835|880|930|930|930|860|910|910||805|850|910|910|790|840||900|795|850|820|720|715||730|760|760|790||800|820|750|800|800|700|700||705|750|795|850||||900|805|865|925|750|800|745|645|635|
06607|943650|/equities/goodyear-indon|JKSE|1485|1495|1545|1500|1520|1520|1505|1505|1515|1580|1580|1510|1485|1520|1520||1555|1480|1510|1555|1595|1560|1635|1750|1845|1825|1845|1880|1940|1840|1950||1995|2140|2300|2470|2650|2840|3050||3030|2720|2180|1750|1400|1400|1400||1420|1420||1430|1420|1430||1420|1430|1415||1410|1410|1410|1420|1445|1435||1440|1440|1400|1435|1440|1430|1420||1430|1420|1420|1410|1410||||1420||1420|||1405|1445|1440|1440|1405|1420|1420||1420|1420||1415|1415|1410|1405|1410|1410|1405||||1400|1385|1400|1400|1400|1405|1400|1405|1400|1405|1405|||1405||1385||||||||1355|||1400|||||1400||1395||1450|||1450|1450|||||1345|1435|||1355|1425|1430|1375|1355|1355||1405|1400|1420|1425|1400||1400|1400|1410|1410|1410|1440|||1400|1420||1425|1425||1425||1425|1425|1445|1450|1400||1450|1450|1430|1485|1595|1380|1380||||1375||1375|1360|1375|1400|1400|1405|1405||1465|1400|1400|1400|1360|1400|1400|1505|1540|1550|1540|1540|1505|1500||1495||1450|1450|1455|1510||||1570||||||||1495||1495||||||
06608|101418|/equities/gowa-makassar|JKSE||||||||||||||||||||||||||16725||16725||16750|16750||16775||||16975|16975|||||16975||16975|||16975|||||17325|17600|17650||||||||17950|||||||17950|||||||||||||||||||||||||||||17950|||||||||||||||||||||||||17975||||||||||17800|||||||17800||||17800|||||||||||||||||17900||||||||||||||||||||||17975||||||||||||17975|||||||||||||||||17975|||||16975|||||||||||||||||||||||||||17000|16450||||||
06609|101419|/equities/gozco-plantati|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|||||50|50|||||||50|50|50|50|50|50|||50|50|50|||50|50||50||50|50|50|||||||50|50|50|50|50|50|50|||50|||||50|||50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||||||50||50|50|||50||50|||50|50||50||50||50|||50|||||50|50||50||50||50|
06610|985853|/equities/graha-andrasentra-propertindo|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50||50|||||||||||||||||||50||50||50|||||50||||50|50||||50||||||50|||50|50|||50|50||||||50||50||||||||||||50|50|||||||
06611|101420|/equities/graha-layar-pr|JKSE|||||||||||||||3980||4050|4350||4600|4650||4500|4680|4380|3630|3600|3490|2960|2500||||2500|2500||||2600|2600||||||||2600|2790||||||3000|||||3000||||||||||||2990||||2990||2990||2990|||2990|3000||||||3160||3150|||||||||||3120|||3120|3120||3120|||||3120||||3120|3120|||||||||||3120||||||||||||||||||||||||||||||3120|3350|||||||||3350|3500||||||||||||3600|||||||||||||||||||3600||3100|3100|||3100||3070|||3300||||||||||3300|||||||3250||||||||||||||||||||||
06612|1166028|/equities/grand-house-mulia-pt|JKSE|1130|1115|1100|1105|1120|1140|1130|1110|1070|1070|1080|1070|1065|1055|1035||1050|1075|1105|1075|1050|965|910|920|895|885|892|865|872|865|850||795|748|728|695|675|635|618|652|692|742|748|742|740|730|728|722|732|728||715|712|712|715|708|700|698|682|672|662|655|662|660|658|670|678|700|748|645|655|665|675|690|680|670|665|655|662|662|||660|650|638|||622|620|618|612|602|598|610|620|585|580||575|568|560|560|545|522|512|508|512|510|495|500|500|492|498|500|498|502|508|498|500|495|502|500|498|485|465||||455|460|460|470|485|492|498|500|520|492|498|518|495|510|482|498|488|455|478|395|372|352|342|342|342|340|310|330|342|365|368|368|295|237||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06613|101421|/equities/grand-kartech|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436|438|460|472|472|||440|446||478|480|505|488|500|448|474||||||||||474|474|478|420|450|478|478|438|||||438|470|500||520||500|456|486|488|498|498|535|460|424|448|428|460|480|515|550|580|620|620|620|498||510|416|446|478||||498|535|575|525|525|440|||460|
06614|101422|/equities/greenwood-seja|JKSE|141|141|142|141|142|144|146|143|144|142|145|145|146|139|142||140|142|146|146|147|140|143|145|145|148|144|147|158|146|140||142|143|147|143|150|158|169|168|125|126|125|127|127|130|131|128|126|125||125|124|124|127|126|129|125|127|127|111|117|125|131|130|130|131|134|131|131|135|135|137|137|137|135|135|136|138|144|||135|136|132|||127|125|118|113|113|110|110|113|114|115||116|113|113|113|114|111|112|116|113|111|108|108|104|106|102|102|101|101|103|102|100|97|97|94|96|95|93||||93|94|92|92|98|104|111|119|94|93|92|92|92|91|90|91|92|89|92|89|90|89|88|91|91|92|94|96|96|99|99|98|95|94|101|99|100|97|103|110|113|109|112|107|108|103|101|||98|100||103|100|100|102|106|99|99|103|102|100||102|109|97|97|101|100|100|102|99|96|95|99|103|110|96|96|96|96|99|98|91|90|89|89|92|89|90|90|89|87|90|87|85|86|87|87|87|88|90|87|84|85|83||83|83|83|84||||84|86|85|86|85|85|91|91|91|
06615|1177104|/equities/gts-internasional-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|36050|36125|36200|36350|36250|36400|36350|36625|36375|36825|38050|37050|36225|36275|36200||36325|36175|36675|36450|36100|35825|35825|36775|37775|37775|36600|36300|36675|36200|36225||36250|36250|36575|36600|36900|37000|37375|36600|36500|36675|36700|36550|37075|37750|38000|38125|38475|38725||38725|38500|38775|38800|38875|38800|38825|39050|38200|37725|38925|40025|39925|40250|40850|41075|41075|41175|41175|40800|40800|41450|40500|41250|41250|40350|40350|40725|41000|||41000|41075|41025|||41075|41325|41850|42025|42150|42200|42000|42950|41350|44275||47600|45475|44000|44250|44525|43000|42250|44325|44400|43725|44700|44125|44125|44925|42875|42425|41650|41650|41475|42225|42400|41400|41800|41200|40575|40825|40525||||40975|40500|40925|40000|40925|40550|43075|43900|43500|44075|44425|44550|44250|43875|42950|41800|41675|40000|40450|40050|39900|40100|40700|40175|41150|41975|42675|43400|43375|44050|45300|46300|44175|42500|45550|46550|47100|47475|46750|47500|47500|47500|49250|51900|52675|53400|52725|||54175|54525||52500|50900|51000|51025|51300|50475|51575|50700|49175|48325||49975|49650|47425|48500|47700|49375|49725|49150|49300|49600|50025|46975|46975|47000|46875|47225|47000|46675|46725|47125|46850|47000|47175|46850|46875|46900|47700|47500|48025|49000|47550|48550|48900|48350|47200|46875|47300|48375|48600|48400|48075|48175|47500||48750|47925|47150|47500||||47525|49300|49425|49275|47750|45725|45325|44900|44050|
06617|1078225|/equities/guna-timur-raya|JKSE|122|121|123|126|124|133|140|131|140|150|161|173|186|200|214||210|210|210|218|199|178|180|164|172|173|186|200|169|165|170||166|169|167|175|188|202|216|222|238|254|272|260|276|264|278|288|302|300||310|284|290|300|284|280|276|276|276|274|284|294|280|280|290|294|272|238|234|244|228|220|222|224|222|234|208|183|173|||171|175|174|||177|178|176|180|180|182|175|174|170|170||162|159|157|155|156|156|153|153|152|148|147|148|146|146|145|144|145|143|143|142|142|144|143|143|143|145|144||||144|147|147|152|152|152|153|160|156|157|156|156|155|160|159|163|162|171|175|137|139|141|142|140|144|127|125|126|125|115|116|117|117|116|117|117|116|116|118|118|118|118|118|119|118|117|119|||118|118||115|115|115|115|115|115|113|113|114|113||115|116|116|120|120|120|120|119|119|120|122|122|122|121|125|131|131|110|112|114|115|112|112|114|112|111|107|106|107|107|105|103|102|101|103|104|106|104|104|106|104|104|104||102|102|101|100||||99|99|99|99|99|100|101|101|101|
06618|101424|/equities/gunawan-dianja|JKSE|102|104|103|104|105|102|104|104|111|119|114|98|98|97|95||98|98|99|100|100|98|100|101|102|103|104|105|102|104|104||102|102|103|101|100|99|100|99|99|101|100|99|102|103|99|101|103|100||99|98|97|100|95|93|94|92|96|87|89|95|100|103|107|112|113|115|123|117|116|116|119|119|127|109|109|113|111|||110|117|118|||118|122|123|122|124|122|126|119|116|116||111|99|98|102|106|91|92|98|95|88|88|90|92|79|78|75|76|76|75|73|74|74|71|71|69|70|69||||69|69|67|71|70|71|73|73|70|75|80|86|92|89|95|71|58|58|59|59|55|55|57|61|62|61|60|60|59|59|62|60|63|60|64|60|59|60|60|61|64|61|60|60|55|56|55|||55|55||55|56|55|55|56|56|57|56|56|57||58|60|58|59|59|60|58|59|59|59|59|60|60|60|60|61|60|60|61|58|59|59|60|61|61|60|57|57|58|60|60|60|63|59|62|61|56|57|58|55|54|52|52||53|53|53|53||||51|51|52|52|51|51|52|53|52|
06619|1152962|/equities/gunung-raja-paksi|JKSE|442|416|438|442|432|412|398|412|404|428|460|430|368|368|380||380|382|408|438|440|412|410|390|390|380|400|||400|392||392|412|412|424|410|400|424|360|356|362|360|362|362|362|360|382|364|362||362|366|380|380|400|430|360|352|348|372|400|428|460|494|505|500|498|484|490|478|488|470|472|460|448|448|448|448|434|||438|418|408|||410|440|472|462|462|470|505|505|540|486||474|474|474|474|478|450|480|456|470|470|400|420|342|334|348|352|352|350|352|342|||340|322|338|338|338||||338|338|338|338|336|336|336|336|358|350|308|306|316|300|312||334|300|320|320|318|298|308|330|302|302|300|314|308|290|308|314|318|332|340|330|308|310|320|332|314|336|320|312|334|336|280|||292|288||272|288|288|284|270|272|288|280|260|260||276|294|296|274|272|272|288|284|288|290|264|264|264|262|262|262|258|268|262|272|274|270|274|284|274|284|282|260|264|262|280|280|280|278||270|270|270|268|280|280|290|282||270|290|270|274||||270|290|292|290|260|||278||
06620|943648|/equities/h-m-sampoerna|JKSE|1305|1315|1325|1345|1315|1330|1335|1340|1335|1345|1370|1370|1350|1350|1355||1370|1375|1365|1380|1375|1375|1375|1425|1475|1535|1440|1420|1410|1435|1435||1400|1405|1435|1445|1465|1405|1440|1335|1335|1360|1350|1365|1380|1370|1365|1375|1395|1400||1385|1370|1390|1410|1405|1395|1430|1405|1360|1310|1350|1405|1420|1435|1460|1480|1480|1475|1480|1460|1485|1505|1505|1510|1505|1480|1480|1510|1515|||1505|1515|1505|||1505|1520|1530|1570|1590|1600|1595|1625|1555|1670||1795|1680|1645|1665|1655|1565|1525|1600|1585|1555|1570|1525|1525|1560|1485|1500|1445|1445|1435|1430|1505|1430|1445|1425|1405|1420|1405||||1415|1415|1440|1400|1415|1415|1500|1525|1520|1570|1565|1560|1550|1555|1510|1465|1470|1405|1425|1400|1410|1425|1455|1415|1420|1455|1490|1515|1515|1540|1580|1630|1595|1520|1625|1630|1640|1640|1640|1670|1680|1650|1660|1685|1700|1710|1710|||1750|1750||1735|1715|1720|1705|1665|1655|1675|1630|1640|1615||1705|1725|1685|1700|1685|1760|1780|1825|1835|1840|1850|1705|1710|1680|1650|1665|1660|1640|1670|1685|1630|1625|1645|1655|1660|1670|1710|1690|1725|1730|1750|1765|1765|1690|1740|1685|1750|1805|1825|1795|1795|1850|1845||1940|1925|1940|1910||||1770|1835|1865|1855|1790|1715|1690|1660|1640|
06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06623|101207|/equities/ahap-tbk|JKSE|55.871|58.2318|57.4449|58.2318|60.5925|60.5925|62.9533|58.2318|57.4449|55.0841|57.4449|58.2318|56.658|57.4449|60.5925||61.3794|61.3794|65.314|70.0355|74.757|59.0187|62.1664|55.871|55.0841|51.9365|53.5103|57.4449|54.2972|53.5103|52.7234||56.658|60.5925|64.5271|48.0019|47.215|46.428|47.215|47.215|48.7888|47.215|48.0019|47.215|48.0019|46.428|47.215|44.8542|44.0673|44.8542||45.6411|47.215|48.7888|48.7888|47.215|47.215|44.8542|46.428|46.428|45.6411|45.6411|45.6411|44.0673|44.8542|47.215|44.8542|46.428|46.428|47.215|47.215|48.0019|47.215|47.215|47.215|48.7888|44.8542|45.6411|48.7888|51.9365|||55.0841|47.215|48.7888|||48.0019|45.6411|48.0019|44.8542|44.0673|44.8542|44.8542|44.8542|44.8542|44.0673||44.8542|45.6411|45.6411|47.215|47.215|45.6411|45.6411|44.8542|44.8542|44.0673|44.8542|45.6411|45.6411|44.8542|42.4935|43.2804|44.0673|44.8542|44.8542|44.0673|45.6411|45.6411|44.8542|44.0673|44.8542|44.0673|44.0673||||44.8542|45.6411|44.8542|44.0673|43.2804|43.2804|44.8542|44.0673|44.0673|47.215|48.7888|48.7888|50.3626|48.7888|48.0019|42.4935|42.4935|42.4935|42.4935|40.1327|41.7065|40.9196|40.1327|40.9196|42.4935|41.7065|40.1327|39.3458|39.3458|39.3458|39.3458|39.3458|39.3458|39.3458|39.3458|40.9196|40.9196|40.9196|43.2804|40.9196|41.7065|43.2804|46.428|41.7065|40.1327|40.9196|40.9196|||41.7065|40.9196||40.9196|40.9196|40.1327|40.92|40.133|40.133|40.92|40.92|40.92|39.346||41.707|42.493|40.133|39.346|39.346|40.133|39.346|40.133|39.346|39.346|39.346|39.346|39.346|39.346||50|50|51|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|54||57|50|50|50||||50|50|50|50||50|50|50|50|
06624|1025104|/equities/hartadinata-abadi|JKSE|204|204|206|208|214|204|204|206|208|210|206|202|204|202|202||202|204|204|206|208|210|212|218|216|212|214|208|208|206|208||202|206|208|210|210|216|218|220|216|216|212|214|212|216|218|224|224|222||220|226|234|242|232|218|222|216|218|212|212|220|216|224|232|240|242|232|236|242|248|252|248|254|254|252|254|258|242|||244|258|266|||258|270|278|272|276|278|286|268|262|270||290|284|228|232|232|222|218|230|224|210|212|214|212|204|200|200|200|200|199|202|197|198|198|199|198|202|188||||190|189|189|191|190|190|191|192|191|192|194|196|191|191|190|190|190|189|187|188|190|191|194|196|202|200|202|214|210|212|212|214|210|210|222|224|224|226|228|226|232|234|234|238|240|250|246|||248|250||252|250|258|256|252|246|240|240|230|228||234|242|250|244|240|244|238|236|230|234|230|228|228|232|228|228|232|228|220|216|214|212|212|224|224|222|234|234|240|242|236|236|246|244|234|238|238|248|254|244|240|240|240||236|236|242|242||||234|240|228|226|218|218|218|218|216|
06625|101427|/equities/harum-energy|JKSE|968|974|976|984|980|986|976|994|980|998|1060|1120|1125|1070|990||992|976|1005|1050|1040|964|996|1050|1055|1030|1080|998|1025|1040|1075||992|1000|1020|1055|1130|1215|1230|1270|1280|1365|1290|1380|1480|1430|1415|1435|1350|1405||1455|1315|1300|1240|1195|1185|1200|1215|1125|972|1030|978|834|826|822|870|886|860|830|892|856|824|806|826|780|670|592|610|610|||596|616|626|||620|604|640|644|646|654|590|588|588|584||596|578|576|580|592|558|556|458|458|448|460|464|458|466|464|466|448|436|444|452|458|440|432|428|426|450|430||||436|442|428|400|390|381|346|336|325|328|315|319|320|318|315|310|308|308|313|314|317|318|324|325|327|325|325|330|328|329|331|327|319|303|324|322|323|319|319|321|318|304|319|320|317|325|310|||288|288||282|278|283|276|271|257|263|260|256|247||236|236|238|238|240|240|238|239|237|242|237|241|243|250|238|244|243|237|236|237|238|240|238|238|239|240|240|237|239|240|240|241|244|237|242|251|251|259|260|260|263|260|248||243|247|247|247||||250|254|253|250|251|250|250|255|254|
06626|1176963|/equities/hasnur-internasional-shipping|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|155|157|160|162|166|162|162|159|163|166|164|159|162|163|168||178|187|193|192|196|198|196|199|199|196|195|198|208|222|232||195|200|214|228|244|183|193|200|204|206|212|216|220|224|226|226|232|234||238|242|250|258|260|268|274|274|272|276|276|272|270|262|268|266|276|272|280|280|274|280|280|276|270|282|286|284|286|||300|258|248|||256|256|270|290|272|284|280|296|300|300||298|298|298|300|316|306|310|312|318|316|326|332|334|324|310|332|318|304|324|332|336|338|348|340|342|340|352||||366|366|360|366|368|364|366|374|370|378|382|402|382|382|382|382|382|390|390|388|400|424|404|384|386|392|392|396|398|388|400|380|362|364|366|392|386|382|382|402|416|396|424|416|428|428|448|||478|458||468|480|505|510|490|496|515|498|496|488||500|505|492|492|484|484|488|468|448|428|456|456|438|438|456|458|488|515|545|525|535|540|555|590|630|630|590|610|615|615|585|620|640|595|520|520|520|525||525|525||||525|520|450|450||||450|440|452|472|505|540|580|520|555|
06628|101428|/equities/hero-super-mar|JKSE|945|960|920|890|925|950|935|935|925|900|930|905|900|930|880||885|900|930|930|920|890|880|895|910|900|900|915|900|920|915||980|980|990|990|970|995|1000|970|970|985|985|1000|1000|980|995|975|985|985||995|995|960|1000|945|945|945|945|945|945|955|990|995|1000|995|975|975|970|950|900|860|820|825|825|830|830|850|850|870|||830|840|830|||820|825|830|865|865|895|880|900|850|850||870|860|860|850|850|830|835|870|870|850|820|815|815|815|815|800|810|810|800|800|805|825|805|815|810|805|800||||805|815|825|820|810|830|825|820|800|815|815|810|800|795|810|785|800|810|795|780|780|810|810|805|800|815|790|835|840|790|810|815|790|825|825|835|825|835|835|810|830|830|825|830|830|865|845|||835|830||810|845|835|860|840|840|850|875|840|845||875|865|860|885|835|855|840|830|830|845|870|870|870|880|875|875|890|885|875|890|870|865|860|860|920|885|885|875|890|865|875|880|930|885|890|895|875|870|895|920|900|900|890||890|890|900|900||||910|930|940|900|900|940|960|905|900|
06629|101429|/equities/hexindo-adiper|JKSE|3480|3480|3470|3480|3490|3480|3480|3490|3480|3480|3540|3530|3540|3540|3500||3490|3480|3530|3520|3530|3510|3540|3580|3640|3510|3500|3500|3480|3500|3500||3500|3500|3510|3510|3540|3530|3530|3510|3420|3430|3440|3450|3450|3440|3410|3400|3400|3390||3330|3340|3300|3300|3280|3250|3250|3240|3250|3270|3350|3350|3400|3490|3510|3590|3530|3520|3570|3590|3620|3600|3590|3470|3430|3400|3360|3380|3360|||3290|3310|3330|||3300|3320|3400|3390|3460|3500|3480|3470|3490|3440||3540|3500|3460|3410|3380|3360|3330|3340|3260|3250|3250|3250|3220|3140|3040|3030|3000|2980|2970|2980|2970|2970|2960|2950|2970|2980|3000||||3040|3070|3070|3080|3080|3090|3080|3080|3080|3120|3150|3150|3070|3000|2970|2980|2950|2940|3010|3120|3350|3600|3610|3580|3700|3820|3860|3700|3450|3450|3580|3650|3440|3440|3580|3580|3590|3590|3590|3610|3600|3580|3590|3600|3570|3580|3590|||3610|3620||3680|3580|3490|3460|3460|3450|3470|3450|3450|3220||3370|3450|3470|3470|3500|3570|3590|3610|3640|3640|3560|3600|3650|3650|3500|3500|3410|3250|3270|3250|3250|3300|3170|3130|3170|3140|3170|3160|3140|3140|3140|3140|3100|3020|2970|3060|3170|3180|3230|3110|3200|3100|3010||2850|2820|2750|2700||||2660|2630|2550|2550|2540|2570|2620|2700|2700|
06630|943655|/equities/hd-capital|JKSE|50|||50|50|50|50|||50|50|||50|50|||||50|||50||50|50|50|50||50|50||||50|50|50||50|||50||50||50||50||50||50|50|50|50|50|50|||50||50|50|50|50|||50||50||||50|50|50|50|50|50|50|||||||||50|50||50|50|50||50|50|||50||50|50|50|50|50|50|50|50|50|50||||50||50|50||50|50||50|50||||||50||||||||50||50|50|50|50||||50||||||||50|50||50||||||50|50||||||||||||||||||||50||50|||||50|50|50|||||||50|||||||50|||||50|||||||||||||||||||||50|||50||||||50|50|50|50||50|50||50|
06631|1096523|/equities/hk-metals-utama|JKSE|85|86|86|87|87|87|87|87|87|88|88|88|84|84|78||79|80|80|83|83|83|86|87|88|86|89|88|89|89|90||86|86|87|90|93|96|94|95|93|94|94|96|94|93|95|93|96|95||93|94|95|93|88|86|90|87|84|78|80|86|92|98|105|109|108|107|113|117|117|118|119|124|115|114|115|115|108|||110|117|123|||129|127|135|119|117|115|114|116|116|110||106|107|102|109|84|83|82|87|83|82|81|79|73|73|72|72|73|72|73|74|73|72|71|72|70|71|70||||72|73|72|71|72|73|74|74|73|74|75|74|74|74|74|73|71|71|72|71|71|73|71|69|71|72|73|74|75|74|76|77|73|73|78|82|78|79|80|84|86|87|85|78|76|77|78|||73|75||74|74|74|77|79|77|75|75|75|76||81|82|83|82|83|81|80|80|79|80|81|83|84|84|82|83|80|80|81|78|79|80|84|78|80|79|82|83|84|85|87|85|87|84|90|84|80|86|92|75|67|69|67||63|67|69|70||||69|70|69|70|75|77|78|83|81|
06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|92|95|92|95|94|93|89|90|90|90|91|92|93|88|90||93|95|98|94|101|108|80|86|92|98|105|79|80|78|77||78|78|79|80|79|79|80|81|84|83|85|84|85|87|87|86|83|89||86|86|84|89|93|85|86|89|81|85|91|68|73|78|83|87|70|73|72|71|71|71|74|76|78|79|77|75|80|||85|91|91|||74|73|70|73|72|74|75|75|76|76||75|75|70|58|59|61|60|60|58|59|62|59|59|59|61|59|57|58|60|60|60|55|56|55|58|57|59||||59|60|61|60|62|62|63|63|61|61|60|60|64|62|58|59|62|65|67|56|56|56|56|56|56|57|||61|57|60|57|57|57|59|61|61|58|57|58|58|56|56|57|59|60|63|||60|64||64|66|66|69|66|67|65|69|66|63||67|71|68|64|67|64|67|67|65|69|67|70|69|67|71|53|52|51|51|51|53|51|51|54|53|54|53|53|54|55|57|54|54|55|55|54|54|55|54|54|54|52|55||54|54|54|54||||55|55|55|54|55|55|55|55|55|
06633|101431|/equities/hotel-mandarin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06634|101432|/equities/hotel-sahid-ja|JKSE|2240||2260|2340||2370|2370|2300||2230|2220|2200|2240|2240|2240||||2240|2260||2260|2430|2430|2400||||||2580||2730||2650||2780|2780||2700|2700||2530|2530|2530|2530|2460|2470|2470|2470|||2600|2520|2460|2610|||2610|2700||2620|2650|2670|2720|2650|2600|2600|2600|2410|2410|2430|2400|2400|2360|2300|2250|2330|2500|2600|||2600|2760|2700|||2640|2640|2600|2600|2600|2540|2550|2450|2500|2500||2500|2500|2450|2450|2300|2420|2420|2500|2460|2600|2650|2710|2830|3040|3250||||3350|3260|||||||||||||||||||||||||||3500||||||||3600|||3500||3500||3600|||||||||||||3600|3700||||3700||||||||3700|3750|||||4000||||||||||||||||||||||||||||3650||3650|||3650|3650|||3480|3350||||||3500|3590|3700|||||||||3700||||3500|
06635|943656|/equities/humpuss-interm|JKSE|438|470|402|400|402|420|418|416|438|470|454|450|450|448|462||468||434|||448|420|||450|450|450|440|438|438||466||470|468|448||448|442|432|436|436|432|464||468||468|428||460||452|454|454|450|452||470||470||470|470|||470|452|474|480|474|474|484|484|486|482|486|486|486|||486|486|500|||500|480|474|500|474|474|474|472|480|480||486|486|466|466|500|500|510|448|464|498|472|438|458|470|500|470|478|476||510|410|438|470|470|||480||||500|468|468|470|488|500||440|470|500|466|500|535|575|575|540||545|545|498|||500|500|500|476|478||480|470|450|450|414|442|472|500||490|520||555|555||580|580|580|575|||560|||600|600|585|560|520|||550|500|500|||515|505|505|505|510|498|498|535|570|610|610|600|635|630||630|620|625|525|520|520|520|520|525|520|545|545|545|545|545||545||545|545||545|545|545|545|535|530||535|535|535|530||||535|535|535|530|565|560|600|595|605|
06636|101433|/equities/ictsi-jasa-pri|JKSE|112|103|105|98|93|98|105|86|64|61|64|66|64|65|65||64|62|63|64|65|63|63|66|67|66|65|67|68|70|66||68|67|69|68|63|65|66|64|64|65|63|64|64|65|65|65|65|63||67|71|63|63|62|60|62|66|63|65|66|66|70|71|69|69|69|72|73|70|75|78|77|77|76|72|71|71|75|||75|76|75|||75|74|75|78|76|81|75|76|76|75||77|74|75|72|70|70|71|76|72|72|72|72|71|75|70|70|70|70|69|70|68|72|75|80|86|64|60||||60|60|56|59|63|67|70|70|72|73|72|75|80|85|81|78|78|74|55|53|54|54|57|56|55|54|54|57|58|57|59|57|54|51|50|50|50|50||||50||50|50|50|50|||50|52||50|52||||50||50|50|50||50|50|50|51|50|50|50|50|50|50||50||50||50|51||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|51|51|52|52|52|50|50||50|50|50|||||50|50|50|||50|50|50|53|
06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06638|1155911|/equities/ifishdeco-pt|JKSE|1090|1095|1100|1100|1100|1100|1085|1090|1065|1075|1080|1085|||||||1100|1075|1000|950|900|960|980||1020|870|870|890|830||800|770|810|800|820|825|850|850|765|780|700|650|665|600|580|510|505|500||466|460|490|498|498|484|486|520|492|490|470|498|530|430|456|490|510|540|570|460|460|416|410|384|412|438|352|376|372|||396|390|390|||390|384|380|380|370|380|370|380|372|364||366|354|362|386|380|382|380|400|380|364|354|380|380|368|368|366|380|380|382|384|390|400|378|378|370|380|368||||380|380|368|370|360||368|360|370|350|364|370|370|376||370|360|322|346|||370|370|370|370|312|326|350|370|360|328|286|272|||288||288|308|308|330|330|330|330|340|364|390|||392|||420|420|420|380|384|410|410|430|440||||450||446|446|446||448||448|436|440|446|438|440|410|410|400|420|430|428|430|420|400|350|290|274|276|274|292|294|294|294|296||300|290|280|298|298|280|300|||256|270|290|262||||||280||280|||300||
06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE|111|116|128|142|157|174|193|176|160|146|133|121|110|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06640|943664|/equities/impack-pratama|JKSE|1485|1485|1485|1485|1480|1480|1485|1490|1480|1490|1480|1460|1460|1460|1450||1460|1455|1455|1455|1460|1455|1460|1460|1460|1455|1455|1455|1475|1475|1475||1470|1470|1465|1460|1470|1495|1490|1490|1485|1500|1495|1500|1505|1500|1485|1475|1475|1475||1460|1460|1470|1470|1470|1460|1450|1450|1390|1355|1355|1360|1340|1340|1365|1370|1370|1375|1370|1355|1350|1340|1340|1340|1335|1345|1340|1340|1335|||1325|1350|1350|||1335|1335|1345|1340|1340|1340|1335|1325|1350|1365||1385|1385|1385|1390|1390|1385|1380|1390|1385|1385|1400|1395|1390|1390|1390|1390|1390|1385|1385|1390|1400|1365|1360|1360|1355|1320|1325||||1340|1335|1275|1245|1230|1225|1220|1215|1225|1225|1230|1250|1265|1280|1280|1295|1295|1290|1290|1280|1270|1260|1255|1245|1245|1255|1250|1240|1235|1235|1230|1230|1215|1190|1230|1240|1235|1245|1245|1240|1260|1250|1250|1240|1250|1255|1255|||1255|1255||1255|1250|1255|1255|1245|1235|1270|1265|1265|1260||1265|1260|1255|1270|1270|1275|1275|1270|1265|1265|1270|1270|1270|1270|1265|1265|1265|1260|1260|1255|1250|1245|1240|1230|1210|1195|1190|1180|1175|1170|1160|1155|1145|1135|1135|1135|1140|1145|1145|1140|1140|1135|1130||1125|1115|1100|1095||||1090|1090|1085|1080|1080|1075|1075|1080|1080|
06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|9175|9300|9450|9525|9325|9925|9675|9900|9675|9375|10075|10700|10725|10650|10475||10625|10450|11000|11575|11725|11675|11500|12000|12475|12475|13075|12425|12625|13200|13325||12575|12525|12375|12100|12650|12975|13250|12950|13175|13725|13625|14225|14200|13925|13925|14125|14725|14800||14125|14025|13975|14225|13925|14675|13075|13375|13800|12900|12800|13150|12800|13400|13000|13600|13875|12775|12500|13425|14025|13425|12250|12250|12500|11425|10800|10975|10875|||10425|10675|11025|||10600|10125|10500|10400|10400|10825|10800|10775|10700|11075||10575|10600|9525|9350|9425|9325|8675|9325|9300|9000|9125|8900|8900|8875|8975|9300|9300|9400|9250|9450|9575|9675|9700|9200|8900|9275|9100||||9125|9025|9125|9350|9475|8650|8600|8575|8600|8775|8625|8775|8850|8900|8800|8825|8875|8875|9025|8975|8675|8900|9100|9075|9425|9250|9050|9125|8800|9400|8625|8725|8475|8175|8775|9375|8900|8600|8900|9200|9350|9300|9500|9375|9425|9475|9525|||9500|9725||9700|9875|9475|9350|9675|8575|8600|8325|8175|7425||7800|7850|7475|7650|7675|8075|8025|8125|7950|8175|7650|7600|7300|7725|7775|7825|7575|6675|6300|6400|6450|6300|5975|5550|5500|5525|5600|5500|5625|5800|5600|5825|5525|5200|5425|5475|5450|5825|5900|5925|5900|6000|5750||5250|5100|5050|5125||||4890|5000|5000|5100|5025|5300|5275|5150|5100|
06642|1073264|/equities/indah-prakasa-sentosa|JKSE|1735|1790|1800|1780|1825|1890|1895|1900||2010|2140|2200|2080|2090|2100||2100|2200|2350|2000|2000|2150|2310||2480|2660|2860|3070|3300|3330|3580|||3840|4120|4420||4750|4750|5100|5475|5875|6300|6300|6600|6600|7075||6825|6850||7350|7350|7200|7200|7300|7200|7200|7200|7050|6950||6800|6525|5725|5500|5325|5100|4950|4910|4500|4210|4500|4000|4000|3800|3800|3900|4000|3900|||3900|3700|3700|||3580|3700|3200|3200|3330|3500|3510|3250|2600|2300||1845|1840|1825|1840|1890|1640|1470|1390|1400|1370|1385|1395|1360|1410|1430|1425|1435|1470|1490|1485|1485|1490|1410|1405|1465|1475|1470||||1470|1465|1460|1465|1470|1465|1460|1460|1430|1420|1415|1385|1375|1375|1400|1400|1310|1335|1295|1320|1320|1365|1450|1280|1365|1450|1465|1435|1330|1425|1415|1500|1600|1370|1470|1500|1590|1695|1600|1320|1415|1495|1405|1500|1485|1555|1560|||1505|1550||1600|1630|1700|1560|1635|1620|1590|1635|1670|1730||1775|1655|1655|1655|1655|1600|1610|1635|1705|1705|1610|1620|1615|1720|1630|1660|1700|1720|1760|1825|1960|2070|1740|1750|1750|1735|1700|1820|1915|1915|2030|2180|2170|2000|1970|2070|2220|2380|2550|2720|2920|3130|3180||3230|3300|3360|3360||||3460|3450|3550|3560|3690|3620|3630|3670|3630|
06643|101436|/equities/indal-aluminiu|JKSE|338|338|336|350|342|332|328|338|336|338|338|338|338|340|344||340|344|344|348|346|342|344|344|344|348|346|350|350|350|350||350|346|370|336|338|336|340|340|336|336|340|340|334|334|340|342|344|342||340|332|332|328|330|328|326|322|322|320|320|320|326|326|328|332|334|332|332|340|332|332|334|332|330|332|332|332|332|||334|332|330|||330|336|340|334|340|346|338|336|340|336||336|338|338|334|334|340|340|338|338|334|340|340|336|332|332|338|328|326|332|328|324|326|326|334|334|330|324||||310|322|332|328|326|330|332|332|330|330|328|332|328|332|330|334|336|324|324|322|324|324|332|330|330|326|330|322|330|332|320|324|318|330|332|332|340|336|340|354|354|366|364|368|358|358|350|||340|332||332|334|340|340|332|346|346|336|342|336||358|354|352|350|342|352|360|380|338|350|350|358|358|380|362|344|342|340|336|336|340|348|334|358|340|340|364|352|342|354|356|354|370|354|354|340|340|362|376|374|366|378|366||352|356|346|346||||368|346|364|348|342|320|332|330|324|
06644|101437|/equities/indika-energy|JKSE|1415|1420|1425|1465|1465|1425|1405|1415|1385|1415|1485|1530|1465|1450|1465||1460|1425|1480|1545|1595|1580|1595|1710|1680|1525|1540|1505|1510|1535|1505||1400|1400|1420|1465|1490|1485|1530|1490|1480|1480|1455|1505|1540|1420|1430|1460|1530|1520||1520|1485|1495|1550|1550|1515|1405|1435|1490|1465|1410|1405|1425|1530|1620|1705|1725|1695|1695|1790|1870|1920|1820|1870|1770|1750|1615|1690|1730|||1730|1855|1840|||1835|1875|1990|1880|1920|1965|1970|1965|1850|1870||1930|1755|1755|1705|1745|1765|1710|1600|1485|1465|1380|1360|1170|1180|1045|1045|1060|1005|1000|1015|975|970|955|940|920|940|935||||935|940|935|945|995|990|990|995|935|955|945|915|925|930|930|920|915|910|935|920|950|915|925|905|910|920|910|915|900|910|945|965|925|895|960|1010|1030|1025|1050|1070|1060|1025|1060|1060|1065|1045|1015|||1040|1030||1040|1050|1035|1085|1110|990|1015|945|925|915||980|1015|1015|1010|1015|1050|950|955|940|975|895|915|920|930|745|755|725|715|700|695|685|675|670|660|670|660|675|665|685|700|700|695|675|655|670|665|690|710|745|705|685|705|650||640|680|690|690||||690|690|680|705|720|745|725|755|740|
06645|101438|/equities/indo-acidatama|JKSE|63|63|64|64|63|64|65|66|67|64|63|66|61|63|66||68|66|66|62|62|62|65|61|58|59|59|58|58|58|58||58|58|58|58|59|59|60|61|59|60|57|58|58|58|58|59|55|56||55|55|55|55|55|55|55|54|55|54|53|54|55|55|56|56|56|56|57|57|55|56|56|57|57|58|58|58|59|||58|59|58|||58|59|62|61|62|61|60|60|59|60||59|59|59|58|57|57|58|58|58|59|60|59|59|59|58|57|57|59|59|59|59|59|57|56|57|54|55||||55|55|55|55|54|53|54|54|57|55|56|57|55|57|60|61|59|52|52|52|52|53|53|52|53|54|54|54|55|53|54|55|54|53|56|56|56|56|56|56|55|56|56|55|56|59|59|||57|60||60|54|56|56|58|57|59|59|60|59||60|62|59|59|60|59|59|60|58|59|59|60|60|60|58|58|58|58|57|56|56|55|55|54|54|53|54|53|54|56|56|55|56|55|56|56|54|56|55|55|54|53|54||53|54|54|53||||53|52|52|52|52|53|52|55|54|
06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|92|94|94|94|92|92|95|93|93|93|98|103|92|95|93||95|91|92|98|92|89|90|92|94|99|104|85|91|97|104||106|105|108|107|114|118|105|94|90|86|85|89|78|81|83|83|81|80||69|64|63|63|61|63|61|65|61|64|67|72|73|78|83|62|59|61|63|65|64|65|65|69|70|72|73|73|76|||76|73|76|||74|72|74|73|76|78|79|77|81|69||69|69|68|68|68|68|69|70|70|69|74|75|71|70|66|67|62|65|68|57|60|57|56|54|54|57|51||||52|53|52|52|53|55|56|57|57|59|63|60|59|55|50|50|50|50||||50||||50|50|50||50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50||50|50|50|50|50|50|50||50|52|53|50|50|52|53|52|53|50|50|||50|||50|50||50|50|50|50|50|50|50|50|50|50|||50|50|||50||50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06647|101234|/equities/indo-kordsa-tb|JKSE|5200|5325|5700|4800||||||||4550|4650|4650|4700||4800|4700||4710||4710||4800|4850|4850|4850|4800|4800|4870|4850||4700|4800|4800|4800|4750|4800|4830|4730|4710|4900|4750||4800|4800|4800||4840|4840||4850|||4950|4900|4900|5000|5000|4750||4800|4850|4800|4900|4900|5200|5000|5000|5000|4950|5000|5000|4980|4780|4750|5100|5100|5100|5200|||5200|5200|5500|||5575|5975|5075|5000|5075|5300|5300|5675|5000|4430||4410|4370|4350|4350|4290|4300|4450|4730|4750|4750|4830|4750|5100|||5400|5725|5500||5375|5375||5375|||5250|5200||||5500|5500|5500||5900||6100|||6100|6100|5225||4190||4290|||||4290|||4290||4290||||4290|4200|4200|4200|4190|4500|4700|4700|4740||4750|4750||4750|4760||4760|4760||||4750||4750|4750|5100||||||5325||||||||||||5325|||5325||5325|5700|||5775|5800|5800|5800|6150|||6175||6200||6500|6500||||6200|6225|||||4980|||||||||||||||||||4980|
06648|1177035|/equities/indo-oil-perkasa-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06649|101235|/equities/indo-straits|JKSE|296|310|302|302|298|308|308|330|322|340|338|350|280|292|290||266|284|304|326|262|195|200|214|230|246|248|264|262|210|224||240|179|164|171|166||161|163|161|161|163|166|170|178|174|185|194|208||156||150|151|156|156|161|156|158|154|154|160|160|163|165|169|158|164|159||162||161|161|160|162|163|159|167|||160|172|172|||162|157|159|165|162|151|||160|160||154|163|151||162||166|169|158|163|169|172|161|153|164|159|152|163|145|152|160|156|146|144|154||154||||||154|154|155|137|145|145|155|160|160|153|150|161|173|146|144|142|151|149|147|145|154|154||153|161|166|167|179|145|155||163||160|155|155|155|161|161|170||170|||158||||||158||||||164|||||164||164|||164|163||163|163|159|168|179|||182|188|178||180|171|171||175||179|188|178|178|180|166|178|187|178|186|189|191|173|186|189|193|187|194||188|183|192|191||||182|165|165|150|161|154|135|111|86|
06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|12075|12075|12150|12250|12600|11925|11925|12075|11700|11900|12375|12575|12600|12575|12700||11700|11425|11850|12175|12200|11950|12075|12650|12450|12375|12275|11725|11875|11825|11550||11425|11450|11650|11675|11900|11925|12000|12050|12200|12100|12125|12275|12775|12200|12150|12350|12675|12750||12950|12500|12575|12725|12600|12125|11675|12075|12475|12250|11850|11900|12425|12650|13050|13550|13650|13475|13875|14200|14700|14625|14100|14075|13600|13475|13125|13600|13650|||13850|14275|14350|||14250|14275|15075|14875|14725|15250|15225|15400|14675|14250||14825|14975|14950|14900|14875|13800|13100|11850|11500|11200|10950|10500|10150|10275|9200|9150|9100|8475|8550|8525|8450|8575|8550|8350|8275|8300|8250||||8125|8125|8075|8050|8225|8350|8450|8300|8100|8225|8200|8200|8100|8125|8100|8125|8075|8125|8200|8150|8175|8075|8175|8050|8225|8325|8275|8325|8300|8400|8450|8375|8250|7800|8375|8550|8550|8500|8650|8700|8650|8275|8600|8500|8400|8300|8150|||8200|8200||8125|8175|8125|8375|8575|7850|7975|7725|7725|7650||7900|7900|8050|8000|7675|7900|7750|7800|7675|7850|7675|7675|7625|7750|7450|7700|7475|7425|7425|7325|7350|7250|7100|7225|7250|7275|7400|7400|7475|7225|7750|7825|7850|7575|7825|7750|7925|8450|8600|8925|8925|8825|8475||8100|8200|8200|8100||||7675|7850|7725|7400|7525|7650|7700|7800|7875|
06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|12800|12600|12675|12800|12600|13025|12925|12850|12225|12225|12450|12400|12400|12175|12225||12500|12225|12600|13000|13075|13175|13000|13275|13600|13800|12925|12725|12650|12625|13100||13325|13275|13250|13275|13400|13400|13775|12900|12500|13050|13075|13275|13425|13725|13575|13425|13850|13850||13875|13975|13900|13975|13850|13650|14250|14475|14100|13375|13300|14275|15250|15200|15200|15325|15625|15650|15650|14850|14725|14750|14650|14650|14800|14500|14100|14450|14500|||14475|14400|14500|||14025|14050|14775|14825|15025|14850|14250|14525|14425|14525||14425|14875|14300|14550|14800|15025|14300|14725|14900|14700|15150|15475|14400|14100|14150|14150|14150|14400|14350|14675|14100|13175|13100|12500|12000|12275|12200||||12225|12325|12400|12450|12125|12000|11900|11800|11650|11500|11175|10875|10775|10875|10825|10600|10550|10625|10775|10400|10425|10525|10900|10600|10525|10775|10850|11600|10925|11375|11400|11325|10600|10850|11650|12000|11975|11650|11825|12300|12200|11875|12250|12200|12275|12400|11850|||11800|11975||11950|11825|11825|11800|11775|11875|12350|12325|11950|11900||12375|12400|12350|12300|12225|12400|12275|12300|12000|12175|11975|11700|11675|11625|11600|11725|11900|11700|11950|11850|11850|11500|11800|11775|12000|12100|12300|12075|12400|12250|11650|12450|12525|11700|12200|12225|11900|12625|13300|12900|12950|13400|13500||12100|12200|11350|11100||||10775|10700|10800|10650|10800|10800|11550|11400|10600|
06652|101441|/equities/indofarma-tbk|JKSE|2310|2330|2460|2480|2320|2170|2200|2280|2260|2350|2460|2410|2410|2420|2430||2500|2460|2620|2700|2730|2700|2800|2900|2960|2990|2980|3020|3000|3080|3100||2980|2960|3080|3080|3180|3260|3330|3340|3290|3370|3340|3410|3420|3420|3400|3540|3680|3310||3360|3220|3340|3220|3070|3010|3190|3010|2870|3000|3220|3460|3720|3990|4290|4610|4660|4910|5275|5650|6050|6500|6975|6250|5000|4560|4610|4880|4150|||4030|4040|4010|||4050|4090|4000|4160|4270|4330|4220|4330|4090|4390||4720|4230|3390|3370|3410|3210|3160|3260|3230|3240|3280|3270|3260|3270|3290|3270|3250|3200|3230|3230|3280|3180|3150|3140|3100|3160|3070||||3140|3150|3240|3270|3340|3380|3350|3390|3360|3430|3260|3250|3110|3140|3130|3140|3140|3050|3180|2860|2910|3080|2910|2330|2500|2630|2780|2860|2860|2910|2930|2960|2880|2850|3060|3140|3120|3190|3040|3110|3140|3060|3260|3320|3370|3390|3430|||3320|3370||3360|3300|3230|3390|3330||3190|2850|2280|2180||2280|2110|2260|2430|2610|2350|1880|1505|1205|1120|1090|1110|1180|1025|1020|1055|1005|995|1000|1000|1010|985|985|995|995|990|1000|995|1010|1025|1020|1025|1035|970|995|1030|1105|1185|1020|1020|1010|1020|1010||1010|1020|1045|950||||945|985|1000|990|990|1040|1060|1090|1095|
06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|6750|6675|6775|6750|6750|6700|6650|6575|6575|6600|6600|6675|6775|6750|6650||6725|6600|6700|6800|6750|6625|6725|6675|6350|6500|6300|6350|6400|6400|6375||6400|6200|6175|6125|6200|6300|6275|6100|6050|6125|6100|6050|6050|6075|6050|6100|6100|6150||6300|6125|6150|6250|6325|6325|6300|6325|6250|6050|6325|6550|6575|6625|6675|6775|6750|6800|6850|6675|6725|6700|6725|6750|6800|6775|6750|6850|6825|||6850|6825|6925|||6800|6825|7050|6825|6850|6900|6900|7025|6925|6975||7000|7100|7025|7050|7150|7100|7100|7300|7225|7150|7250|7275|7225|7275|7350|7275|7150|7100|7175|7050|7150|7200|7175|7125|6950|7000|7025||||7000|7075|7075|7225|7075|7025|7150|7075|7050|7125|7250|7200|7225|7225|7125|7225|7100|7075|7175|7150|7000|7000|7125|7125|7425|7525|7525|7525|7400|7600|7675|7800|7575|7250|7575|7900|7800|7600|7725|7750|7650|7625|7625|7675|7675|7850|7500|||7200|7250||7325|7225|7050|7050|6975|6875|7025|7075|6750|6475||6450|6400|6425|6475|6475|6725|6675|6675|6600|6550|6625|6525|6600|6575|6500|6550|6625|6575|6625|6675|6575|6550|6525|6750|6675|6375|6525|6425|6575|6575|6475|6550|6400|6200|6100|6100|6150|6300|6200|6150|6150|6200|6025||5750|5675|5600|6000||||6425|6750|6500|6575|6575|6325|6325|6525|6625|
06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|8875|8750|8800|8900|8950|8950|8750|8750|8625|8650|8875|8800|8900|8825|8925||8950|9200|9075|9225|9100|8950|9250|9200|8825|8825|8700|8625|8600|8500|8375||8375|8325|8375|8500|8600|8725|8700|8600|8575|8575|8650|8550|8625|8600|8750|8825|8825|8975||8975|9000|8800|9100|9225|9325|9425|9500|9225|9100|9350|9500|9500|9500|9475|9575|9675|9750|9625|9375|9350|9325|9425|9525|9525|9500|9425|9450|9575|||9575|9300|9475|||9525|9600|9775|9700|9725|9775|9700|9825|9825|9950||9800|9950|9950|10025|10175|10100|9900|10600|10125|10000|10125|10200|10100|10350|10275|10250|9750|9700|9775|9600|9675|9750|9875|9900|9775|9725|9750||||9650|9775|9725|9650|9700|9725|9825|9750|9750|9950|9925|9950|10050|10075|10000|10100|10100|10075|10150|10075|10150|10075|10050|10100|10350|10250|10150|10175|10200|10450|10400|10550|10250|9975|10275|10325|10325|10300|10225|10200|10225|10225|10325|10350|10350|10425|10225|||10100|10200||10175|10250|10150|10200|10175|10175|10325|10550|10025|9300||9200|9125|9050|9000|9175|9400|9375|9325|9325|9275|9575|9450|9450|9250|9225|9350|9450|9500|9425|9425|9550|9200|9350|9400|9225|8975|9075|8925|9100|8925|8750|8950|8875|8700|8600|8600|8650|8900|8775|8625|8500|8500|8475||8150|8325|8325|8950||||9600|9900|9725|9700|9725|9650|9750|9750|9625|
06655|1179330|/equities/indointernet-tbk-pt|JKSE|2435|2440|2435|2430|2435|2440|2415|2400|2390|2395|2450|2460|2440|2415|2300||2245|2240|2375|2440|2460|2485|2500|2500|2495|2460|2595|2790|2990|2495|2680||2880|3095|3245|3485|3745|3755|3535|3800|4085|4390|4720|5075|5455|5865|6305|5255|4380|3650||3045|2540|2120|1770|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06656|101444|/equities/indomobil-mult|JKSE|366|356|342|332|350|330|332|332|332|324|332|340|340|328|324||326|332|332|342|338|332|346|348|340|332|332|328|338|336|314||308|310|308|322|336|338|346|362|348|342|340|342|338|340|350|348|350|376||326|334|340|346|346|328|330|330|302|302|304|326|328|352|378|378|352|360|360|386|394|394|398|404|408|392|392|394|396|||410|406|390|||388|414|434|438|426|432|440|414|420|420||426|436|408|406|408|392|396|400|360|360|304|308|310|274|258|256|256|256|256|262|234|228|232|232|224|234|232||||230|228|234|226|230|234|244|240|244|244|246|246|240|242|250|266|286|230|234|234|232|228|232|226|242|256|262|272|272|280|260|254|246|254|272|286|300|282|286|296|304|294|314|320|310|310|320|||256|254||250|254|254|272|231.33|237.32|233.33|229.34|237.32|229.34||245.29|245.29|251.28|251.28|259.25|271.22|279.2|279.2|257.26|259.25|259.25|277.2|247.29|251.28|245.29|245.29|243.3|245.29|251.28|239.31|243.3|249.28|267.23|279.2|251.28|217.37|195.44|177.49|175.49|174.5|179.48|171.51|171.51|166.52|158.54|150.57|157.55|162.53|166.52|148.57|135.61|132.62|130.62||130.62|131.62|129.63|124.64||||124.64|123.64|123.64|124.64|128.63|137.6|138.6|141.59|138.6|
06657|101445|/equities/indomobil-suks|JKSE|1085|1100|1065|1065|1080|1080|1045|1055|1050|1035|1100|1105|1120|1065|1060||1070|1080|1125|1185|1200|1175|1185|1220|1195|1205|1235|1220|1250|1240|1175||1145|1190|1120|1160|1220|1300|1325|1355|1330|1325|1310|1290|1260|1280|1275|1245|1275|1365||1115|1095|1090|1155|1140|1030|1015|1020|970|920|985|1055|1130|1210|1300|1370|1335|1325|1420|1525|1570|1580|1560|1620|1540|1505|1495|1505|1500|||1515|1520|1410|||1450|1485|1520|1505|1450|1475|1505|1265|1240|1255||1265|1290|1245|1215|1245|1215|1195|1255|1180|1175|940|905|910|835|800|800|800|805|800|795|735|710|710|725|695|720|710||||680|690|695|690|695|700|710|715|700|715|700|710|700|695|690|715|685|695|725|725|660|645|650|595|630|660|695|745|720|765|695|705|675|700|750|780|820|735|745|765|765|775|820|820|815|825|885|||710|650||625|620|660|705|565|590|610|625|620|580||619.23|633.52|638.28|619.23|643.05|685.92|681.15|666.86|619.23|628.76|633.52|657.34|604.94|614.47|600.18|614.47|619.23|604.94|604.94|614.47|633.52|585.89|623.99|666.86|700.21|671.63|600.18|600.18|604.94|609.7|623.99|614.47|619.23|619.23|576.36|571.6|609.7|647.81|690.68|614.47|495.38|495.38|476.33||481.09|470.62|474.43|485.86||||474.43|474.43|466.8|457.28|464.9|476.33|485.86|504.91|500.15|
06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|138|139|141|141|140|138|138|138|138|139|140|140|138|138|138||138|138|138|138|140|138|137|138|140|140|139|139|140|137|138||137|138|139|139|138|138|139|139|139|139|140|141|144|143|144|144|146|147||147|147|147|147|144|143|148|142|139|132|138|143|146|150|148|148|148|150|152|149|149|150|156|158|152|153|151|150|150|||148|152|153|||155|155|153|148|150|150|151|153|150|154||151|151|144|143|148|148|148|141|140|133|128|126|127|129|125|126|127|127|127|127|126|126|126|132|123|115|118||||120|118|117|119|119|120|118|117|121|123|124|125|125|123|124|124|121|122|127|127|127|126|122|123|123|121|122|125|125|127|126|123|123|121|128|129|131|131|132|133|138|135|132|131|131|132|131|||129|128||129|130|129|134|135|131|129|131|130|129||135|133|137|136|135|133|133|134|132|132|133|135|135|136|134|135|135|137|135|137|144|152|163|175|188|202|216|160|160|159|159|158|158|158|160|164|164|171|170|162|145|145|143||142|141|138|137||||135|134|137|137|130|138|134|135|128|
06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE|250|224|222|218|220|236|234|246|232|244|244|244|250||242||260|278|224|234|||250|250|250|254|262|262|262|254|||270|274|274|274|290|280|282|292|298|298|284|290|294|290|290|300|282|282||282|282|282|284|278|270|274|280|280|296|300|270|268|270|288|288|286|286|304|300|298|284|244|248|238|240|244|244|244|||214|228|222|||228|216|232|216|220|230|226|222|234|210||178|178|170|164|150|158|158|152|160|171|171|171|178|168|172|183|180|182|182|183|182|183|180|169|169|179|||||173|165|173|175|160|158|167|168|169|173|165|160|154|154|151|151|152|163||174|174|174|174|146|151|158|158|159|168|166|154|164|164|154|165|168|167|161|161|168|168|169|174|169|172|165|172|||170|165||172|181|180|182|177|168|180|179|180|185||188|192|191|190|197|208|206|192|192|193|192|185|164|168|170|165|162|156|158|164|176|188|202|216|226|224|228|232|238|218|216|206|206|153|145|145|151|155|155|154|158|155|124||123|124|126|116||||113|112|120|116|120|111|116|122|113|
06660|943994|/equities/indo-prima-prope|JKSE||||||||713.24|571.34||608.68|489.19|392.1|313.68|298.74|||||||||||||||322|340||||||||||||||||||||||334||||322||332|322|330||||||328|320|320|320|318||318|320|310||328|326|326|||||||||||324|||||330||328||326||||324||||||||||||||||||322||||||||340||||||||294|||||||||||||316||||||||||||||||||||||||316||||||||||||||||||||||||||||||||||||||||||316||||||||||||||||||||338||||||||||||||340||
06661|101434|/equities/ind-air-transp|JKSE|54.56||54.56|54.56|54.56|54.56|54.56|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50||50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50||50||||50|50|50||||50|50|50|50|||50|50|50|50|50||||||50|||50|50|50|50||||50|50|50||50|50|50||50|50|50||50|50|50||||||50||50||50|||50||||50||50|50|50|50|50|50|50|50|50|50|50||50|50||||50|||50|50|50|50|50|||50|50||||50||50||50|50|||||50|50|50|50||||50|50|50|50|||50|50||
06662|102970|/equities/indonesian-p-p|JKSE|675|725|685|710|705|640|670|695|745||||800|710|745||800|800|700||750|750|800|800|800|||800|775||805||805|810|820|730|735|715|715|715|710|655|655|655|||700||680|690||700|690|690|670|685|685|680|||680||||||680|720|730|710||730|730|730|685|685|730|720||730|||730|720|||||725|700|700|700|700|720|720|715|730||720|700|725|760|730|710||760|650|690|685|665|705||755|760|760|700|710|710|760||760|760||760|760||||||720||690|690|||||690|695||690||690|695|655||700|690||695|700||||695||||695|695||695||695|655|700|695|695|700|700|695|695|700|||||||700||695||695|695|700|700||700||700||700|700|700|700|700|700|700|700|695|700|700||700|700|700|700|695|570|605|620|650|665|690|695|695|650|685|690|690|700|735|790|825|885|920|850|800|855|705|720|705||705|705|705|735||||710|715|705|705|680|730|700|700|700|
06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|505|510|510|525|510|510|515|505|510|505|515|515|525|515|500||515|515|545|570|560|550|555|565|580|590|590|595|580|590|575||555|570|580|580|595|615|630|620|620|665|630|640|645|645|680|675|725|610||535|540|545|550|550|535|555|560|525|470|505|540|580|615|645|665|660|655|670|615|630|640|645|650|640|645|650|670|645|||650|680|670|||660|670|685|720|725|740|715|765|820|880||945|980|965|980|995|1020|1000|1020|970|915|830|830|830|845|815|815|810|815|810|815|810|805|820|820|790|805|800||||840|775|830|890|715|700|715|705|700|715|715|735|690|680|685|665|665|630|645|615|630|630|625|635|630|625|670|690|675|695|705|715|685|700|750|765|770|745|765|780|770|760|790|790|795|800|780|||820|840||830|845|875|795|770|795|815|830|735|790||845|905|970|815|655|700|750|805|865|925|990|1060|1090|1125|1100|1070|1150|1235|1280|1165|1250|1340|1440|1540|1600|1615|1660|1675|1700|1735|1755|1775|1760|1755|1750|1725|1765|1895|1890|1875|1865|1855|1905||1830|1905|1935|1925||||1810|1910|1860|2000|2150|2310|2430|2380|2280|
06664|101446|/equities/indopoly-swaka|JKSE|162|161|169|164|158|157|158|160|155|163|167|159|157|155|160||164|176|155|155|156|156|154|157|156|156|159|159|159|160|159||159|155|161|158|164|165|166|165|162|168|172|164|169|171|176|176|175|174||175|171|165|165|167|170|170|167|174|156|156|167|175|173|176|185|171|173|181|185|180|184|185|190|194|196|190|193|188|||160|171|138|||138|148|110|93|90|91|92|92|91|91||90|89|90|90|90|91|89|91|90|88|88|86|85|85|82|83|84|82|79|82|85|86|86|86|87|88|88||||88|87|88|88|87|90|92|91|86|86|86|86|86|85|85|85|85|85|85|84|85|89|84|86|86|84|81|80|80|80|81|83|78|77|82|84|84|82|85|85|85|83|85|86|85|82|88|||83|80||82|81|84|81|86|92|70|72|72|70||71|72|73|73|74|73|73|72|73|73|75|75|74|73|74|73|73|73|74|71|70|71|72|71|72|74|77|75|75|75|76|74|78|77|79|76|74|71|69|66|66|66|65||64|64|62|60||||61|61|61|59|60|60|61|62|62|
06665|101236|/equities/indorama-synte|JKSE|3650|3180|3190|3350|3450|3470|3490|3310|3550|3360|3400|3360|3320|3470|3300||3450|3450|3490|3570|3420|3400|3650|3720|3890|3950|3940|3820|3830|4020|4060||4300|4000|4260|4320|4640|4980|4000|3500|3130|3200|3090|3090|3080|2970|3050|2950|3050|2920||2920|2930|2880|2890|2830|2810|2700|2750|2620|2660|2620|2620|2750|2620|2800|2800|2800|2800|2690|2810|2720|2760|2750|2900|2870|2870|2880|2980|3040|||3050|3180|2940|||2750|2920|2690|2890|3000|3000|2890|2930|3000|3100||3060|3070|3160|2910|3120|3010|3000|3040|3070|3000|3000|2840|2860|2800|2600|2650|2320|2290|2260|2200|2130|2130|2250|2260|2260|2200|2140||||2150|2280|2290|2290|2260|2290|2310|2270||2280|2280|2290|2210|2220|2200|2200||2160|2150|2150|2150|2150|2170|2160|2160|2180|2160|2200|2200|2160|2180|2200|2160|2160|2180|2200|2230|2200|2200|2190|2200|2180|2260|2250|2300|2330|2300|||2300|2330||2320|2310|2270|2270|2330|2340|2300|2330|2310|2260||2390|2390|2390|2390|2370|2300|2260|2300|2250|2260|2250|2270|2260|2270|2280|2260|2260|2310|2250|2180|2110|2070|2200|2200|2300|2290|2270|2300|2300|2270|2240|2260|2210|2200|2300|2230|2280|2300|2310|2330|2340|2360|2320||2270|2340|2270|2250||||2120|2160|2200|2120|2160|2180|2170|2090|1990|
06666|101447|/equities/indoritel-makm|JKSE|3190|3210|3200|3200|3180|3240|3220|3250|3250|3280|3260|3250|3230|3310|3310||3310|3180|3220|3220|3270|3260|3220|3220|3230|3230|3230|3260|3260|3250|3260||3240|3260|3270|3330|3260|3250|3270|3270|3210|3270|3240|3240|3230|3230|3240|3300|3300|3280||3280|3280|3300|3250|3360|3360|3360|3370|3290|3350|3300|3190|3190|3200|3200|3200|3150|3250|3200|3240|3300|3300|3300|3370|3290|3350|3400|3410|3430|||3500|3370|3320|||3390|3340|3330|3450|3280|3300|3350|3400|3390|3230||3260|3350|3410|3410|3410|3410|3440|3380|3310|3300|3340|3340|3350|3350|3330|3350|3350|3450|3480|3490|3530|3540||3450|3450|3450|3500||||3490|3380|3230|3230|3230|3240|3240|3230|3260|3250|3260|3370|3210|3300||3340|3340|3340|3340|3490|3200|3300|3320|3300|3350|3360|3360|3490|3300|3300||3350|3280|3290|3340|3350|3380|3300|3300|3370|3400|3400|3470|3480|3390|3430|3330|||3480|3480||3480|3480|3480|3480|3480||3400|3300|3300|3390||3450|3380|3380|3380|3360|3380|3380|3390|3300|3390|3200|3290|3290|3270|3280|3270|3240|3390|3300|3290|3250|3300|3500|3260|3140|3340|3390|3180|3180|3180|3150|3170|3200|3150|3180|3190|3300|3380|3400|3400|3260|3500|3500||3500|3650|3550|3550||||3550|3530|3530|3500|3530|3530|3530|3540|3540|
06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|6475|6475|6500|6425|6400|6525|6475|6700|6525|6350|6625|6700|6850|6900|6375||6400|6275|6250|6400|6475|6675|6150|6150|6200|6650|6600|6050|6175|5625|5650||5450|5600|5675|5625|5750|5650|5575|5775|5550|5700|5675|5800|6000|5700|5575|5775|6075|6050||5950|5800|5500|5500|5450|5575|5175|5375|5100|5025|5175|5500|5425|5375|5475|5625|5825|5675|5725|6150|6200|6375||||5900|5450|5575|5800|||5050|5275||||5650|5250|5500|4560|3940|4230|3390|3330|2670|2560||2640|2660|2580|2480|2510|2230|2200|2350|2330|2300|2320|2280|2200|2190|2200|2230|2220|2200|2150|2180|2090|2110|2140|2120|1995|2010|2010||||2010|2020|2050|2040|2050|2040|2070|2050|2040|2090|2060|2060|2070|2070|2080|2040|2020|2000|2070|1990|2020|2040|1945|1930|1955|2000|2030|2150|2130|2170|2170|2260|2250|2080|2220|2260|2290|2310|2360|2330|2300|2300|2380|2430|2500|2470|2460|||2490|2490||2540|2510|2390|2410|2390|2390|2400|2360|2320|2170||2300|2340|2510|2560|2510|2540|2550|2560|2570|2560|2520|2550|2550|2570|2560|2570|2570|2560|2500|2400|2320|2320|2350|2380|2440|2320|2380|2400|2500|2530|2500|2350|2380|2250|2260|2230|2230|2140|2210|2240|2090|2060|2070||2020|2050|2110|2110||||1975|2000|2030|2020|1950|1995|2000|2110|2050|
06668|101449|/equities/indospring-tbk|JKSE|1805|1805|1815|1845|1865|1845|1805|1850|1870|1860|1860|1855|1865|1865|1870||1825|1870|1860|1875|1865|1870|1870|1885|1875|1880|1870|1870|1870|1875|1870||1890|1885|1880|1875|1885|1870|1870|1870|1885|1900||1880|1880|1870|1885|1865|1870|1875||1870|1875|1870|1875|1870|1865|1870|1860|1880|1865|1860|1860|1870|1870|1880|1960|1885|1885|1920|1890|1900|1930|1900|1900|1895|1925|1875|1925|1895|||2000|2010|1930|||1925|1915|1930|1930|1930|1930||1930|1950|1930||1950|1955|1940|1930|1940|1950|1975|1975|1960|1955|1940|1950|1950|1940|1945|1950|1955|1910|1945|1975|1925|1925|1975|1950|1885|1945|1890||||1920|1920|1920|2040|1975|1910|2020|2100|2000|2030|2130||1940|1900|1875|1960||1990|1940||1935|1870|1870|1910||1970|1935||1940|1990|1990|1940|1930|1900||2000|2010|1945|1965|2070|1960|2100|1995|2140|2180|1995|1990|||1965|2010||1960|2050|1970|2100|1940|2030|2100|2140|2100|2100||2140|2170|2170|2170|2180|2300|2300|2250|2290|2230|2150|2230|2240|2250|2170|2120|2250|2310|2350|2420|1940||1985|1940|1935|1930|1930|1940|1940|1940|1935|1950|1920|1925||1900|1950|1985|1990|1915||1915|1915||1915|1910|1925|1925||||1825|||1830|1780|1770|1750|1730|1775|
06669|1161552|/equities/indosterling-technomedia-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2380|1905|1525|1220|990||||||||800||640|515|414|388|372|370|310|248||184|190|188|163|145|121|127|127|130|130|134|126|119|118|124|133|137|137|137|138|136|142|145|145|146|150|142||||147|153|150|154|159|164|167|166|166|168|167|168|168|166|171|183|175|176|176|176|181|182|180|155|160|165|168|175|176|184|192|180|170|181|194|194|158|152|145|151|152|139|148|127|125|124|123|||121|119||120|119|119|122|124|115|118|117|124|118||119|124|125|128|131|132|132|133|134|133|139|134|137|142|138|148|159|170|131|140|150|158|166|168|176|183|185|193|185|197|204|214|218|196|210|224|240|256|274|270|216||||||||||||||||||||
06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|183|180|180|182|187|190|186|199|192|192|199|198|199|195|206||195|194|189|196|204|200|200|202|199|212|212|214|206|202|180||187|200|214|216|228|240|232|232|244|262|210|185|184|175|155|152|150|159||170|142|142|145|141|139|136|139|136|137|140|150|150|161|155|157|157|160|160|162|162|168|169|169|168|168|170|171|164|||164|174|171|||175|172|172|173|173|173|177|170|170|175||178|172|177|177|165|175|166|170|162|156|165|160|150|157|168|164|160|157|153|151|151|152|152|144|144|143|139||||143|134|144|146|147|157|154|155|156|156|165|167|167|167|166|166|177|169|167|165|165|177|170|174|165|174|173|174|183|194|208|222|193|204|214|214|220|228|244|232|238|240|246|244|260|248|250|||256|256||234|220|222|228|232|230|234|246|236|242||260|246|238|228|234|238|254|250|252|254|250|252|260|244|248|250|260|260|268|272|272|282|300|272|270|280|300|296|296|286||304|304|294|280|294|314|314|320|318|320|302|300||318|300|308|298||||320|306|298|298||300|298|308|294|
06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|170|170|170|178|178|181|181|181|180|180|182|182|165|147|157||155|155|165|171|180|185|194|196|204|218|218|220|220|228|228||228|228|240|254|256|260|252|246|246|234|246|240|232|230|218|214|216|216||230||234|226|240|254|252|252|270|270|276|268|274|280|278|280|286|286|254|254|258|254|260|256|256|254|260|268|270|||270|280|270|||276|258|258|276|276|290|280|262||||280|284|286|286|292|292|292|276|280|296|300|280|280|280|||280|280|300|290|290|308|310|290|278|278|272|||||272|272|272|276||266|282|278||278|296|298|298|300|300|300|300|300|300|300|300|310|310|310|298|298|298|298|298|318|318|340|338|300|300|300|300|290|280|300|300|300|290|286|300|300|||300|300|||300|300|270|270|270|290|290|280|300||314||||||312||312|312|300|||||||300||||||||||||300|310||||310|310|290|310|300||||||||||||||||||||320||
06673|101452|/equities/intanwijaya-in|JKSE|1040|1035|1040|1045|1040|1035|1065|1055|1045|1055|1065|1075|1050|1040|1035||1055|1070|1070|1050|1075|1060|1080|980|945|940|940|950|945|955|920||915|905|915|920|910|905|920|910|900|920|920|915|910|905|925|925|935|935||925|910|920|940|925|900|900|880|900|855|850|890|900|915|925|930|915|890|935|930|935|950|890|900|905|890|890|880|905|||905|950|870|||825|810|835|825|825|820|825|810|810|815||800|805|800|800|805|805|780|830|825|830|835|840|835|835|825|825|820|805|810|830|850|830|665|660|655|665|635||||630|635|635|640|640|640|640|625|635|630|620|615|610|610|600|595|600|595|605|595|595|595|600|600|610|610|620|625|620|625|640|635|625|600|645|660|660|665|650|655|660|675|715|725|695|685|705|||670|670||665|640|650|655|660|645|665|660|665|635||680|680|690|705|680|660|605|590|520|470|468|454|470|505|496|525|555|510|510|520|535|430|344|354|354||354|356|352|348|346|350|360|358|350|360|372|340|350|368|394|386|396||372|398|372|400||||404|374|398|410|426||370|374||
06674|1025105|/equities/integra-indocabinet|JKSE|765|755|795|830|810|845|850|835|810|800|820|825|820|830|780||750|740|755|770|750|750|760|790|805|830|805|815|750|750|750||660|595|600|615|605|605|610|605|615|615|605|615|615|625|635|620|650|655||660|670|650|620|620|620|605|610|620|615|605|630|655|640|650|620|630|645|615|610|625|625|585|590|545|555|560|555|535|||560|560|570|||580|580|600|575|565|575|590|605|590|590||595|595|590|595|600|595|610|615|590|595|590|590|575|585|585|560|550|550|550|520|498|500|498|505|505|498|500||||480|476|482|450|454|426|432|440|430|426|400|402|396|394|398|372|372|374|376|380|370|370|368|370|378|384|390|400|400|404|400|400|380|372|400|410|412|414|414|416|402|402|404|408|410|414|400|||404|402||404|404|406|414|390|392|392|398|390|370||380|386|386|392|392|404|410|424|408|412|414|416|420|404|396|400|398|400|394|394|394|398|392|398|400|370|374|388|364|366|370|344|350|340|326|330|336|334|354|358|356|350|354||336|336|342|348||||350|362|370|340|350|356|374|326|330|
06675|946578|/equities/inter-delta-tbk-pt|JKSE|99|100|100|104|100|95|95|96|||95|95|96|97|95||95|102|102|102|103|104|104|105|107|108||||108|110||104|104|106|112|108|108|105|105|109|105|103|105|110|101|104|111|103|109||109|100|107|100|94|100|105|98|102|109|95|100|100|104|109|110||111||111|109|105|110|115|114|115|109|113|107|||104|111|115|||115|116|111|115|116|115|113|113|111|111||115|115|115|116|113|111|112|112|118|118|111|117|115|115|115|119|112|119|121|129|130|130|129|137|146|156|151||||147|137|147|147|156|142|152|152|162|160|171|163|173|174|161|173|163|175|179|179|162|174|187|153|156|157|150|161|163|175||160|163|||||175|188|140|128|128|137|134|144|142|142|||132|132||135|131|135|140|140|150|150|143|146|140||140|131|138|138|148|148||140|147|158|158|146|140|148|149|149|149|152|154|154|165|177|167|163|162|161|164|172|179|165|170|176|186|200|214|228|244|248||||||||232|||||||248|236||236|232|248|234|250|
06676|101453|/equities/intermedia-cap|JKSE|61|64|66|64|66|67|69|70|65|65|66|66|67|71|76||59|57|59|63|66|70|64|68|73|78|83|89|95|75|80||69|74|79|59|60|64|66|62|64|68|65|68|64|53|56|55|55|54||53|56|57|53|54|57|55|56|60|62|53|56|60|57|60|59|60|61|54|55|54|54|52|55|55|56|57|56|57|||56|60|58|||58|56|58|59|62|54|58|61|64|68||55|53|52|53|53|50|51|53|50|50||50|50|50|50|50|50|50|50|50||50||50|50|50|50||||50|50||||||||||||50|||50||50|50|||||||||50|||||||50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50|||||||||||50||
06677|101454|/equities/inti-bangun-se|JKSE||6100||6025||||||6450|6425|6700||7100||||7625|8150|8700||8650|8650||||8700|||9000|9000||9000|8300|8900|8200|||||||||8750|8750||8750|||||||8825|||||||8875|8975|9000|9600||||9700||8900|7825|8400||7200||7000|||||||7250|7750|||8300||8900||||8900||||||||||7450|||||||||||||||||||||8000||||||||||||8000|||||8000|||7950||||||||||7950||||||||||||||||||7950|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06679|101455|/equities/intikeramik-al|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50|50|50||50||50|50|50||50|50|50|50|50||50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|52|55|59|50|50|50||||50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50||||50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50||50||50||50||50|||50|50|50|50|50|50||50|50|50||||50||50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06680|101456|/equities/intiland-devel|JKSE|182|185|187|188|187|186|187|187|184|191|194|196|192|190|187||189|192|196|202|200|200|202|206|210|206|208|206|208|210|210||204|202|204|202|204|208|210|214|206|208|210|212|218|220|220|222|226|222||212|214|212|216|208|204|212|208|210|204|195|204|208|218|228|238|234|228|238|248|256|260|270|280|236|246|222|226|222|||220|232|244|||246|246|250|228|224|220|222|224|224|228||222|226|220|228|220|214|212|224|226|210|218|214|202|189|165|163|162|155|155|158|160|155|155|157|156|158|158||||159|159|156|158|155|155|155|154|154|152|152|156|154|155|150|150|147|148|148|147|151|158|162|155|160|165|171|175|170|173|170|177|166|168|180|184|181|179|181|182|179|178|183|183|180|179|175|||177|178||179|181|182|180|178|179|177|178|177|176||179|178|180|180|179|179|180|181|178|181|180|181|181|182|182|183|184|183|187|189|190|189|188|190|190|191|194|194|194|198|198|202|200|204|212|216|214|216|230|222|220|220|214||212|216|216|218||||222|228|220|220|220|220|228|222|230|
06681|101457|/equities/intraco-penta|JKSE|161|161|161|170|170|170|172|158|156|155|156|164|167|159|159||160|160|155|149|144|140|147|143|144|150|150|147|148|149|149|||159|159|168|169|169|177|174|176|167|168|160|157|160|153|153|161|160||163|170|169|156|167|179|162|169|169|170|174|175|180|185|193|196|197|199|193|193|196|194|198|196|200|198|198|199|193|||190|200|200|||197|200|200|202|200|208|208|202|210|208||208|210|200|200|202|200|194|200|197|208||218|218|232|236|240|232|232|232|222|222|232|232|228|216|208|210||||210|208|208|206|206|206|204|206|206|206|202|216|216|216|210|210|210|208|222|238|236|248|248|240|240|248|248|254|254|254|270|274|272|270|270|268|266|266|270|262|270|264|268|270|260|270|270|||280|280||280|280|280|272|270|270|276|276|270|290||300|276||276|290|290||282|280|276|266|272|278|||276|276||280||280|||280|280||272|254||260|260|254|254|270|266|268|268|256|256|240|240|256|||258|262|262|270|||||270|278|250|266||252|242|260|
06682|101458|/equities/island-concept|JKSE|75|76|76|75|76|75|75|75|77|78|78|78|77|78|76||75|78|79|79|79|77|79|80|82|78|80|80|79|79|80||82|82|82|78|81|86|83|81|82|82|83|81|79|84|77|82|88|94||98|93|69|67|69|66|66|63|58|58|62|66|67|70|75|77|74|74|79|84|88|83|84|90|79|83|74|75|74|||74|78|81|||87|93|99|106|113|99|106|113|121|||130|97|72|54|53|54|53|55|54|53|54|52|53|52|52|52|53|54|53|53|54|55|53|54|56|54|55||||55|57|53|54|56|56|54|55||56|54|54|56|55|53|54|55|55|55|54|54|||55|54|54|54|55|54|55|55|55|55|54|53|54|56|60|61|58|61|58|58|58|58|56|60|||63|58||55|57|58|55|56|57|54|55|57|54||58|58|58|58|58|62|59|59|63||||57|57|57|59|59|60|61|65|58||57||57|61|62|57|57|57|57|57|54|55|58|56|58|54|55|54|54|53|53||54|||54|||||55|55|54|54||55|57|56|
06683|1153173|/equities/itama-ranoraya|JKSE|1790|1870|1920|2000|1865|1600|1660|1695|1675|1755|1860|1805|1755|1755|1760||1815|1780|1820|1835|1910|1870|1905|2020|2080|2120|2150|2160|2090|2140|2210||2110|2090|2240|2260|2300|2360|2440|2490|2490|2600|2440|2480|2530|2500|2420|2460|2500|2290||2290|2010|2130|1895|1720|1740|1860|1730|1685|1810|1945|2090|2240|2400|2570|2760|2700|2600|2790|2990|3210|3450||3700|2960|2370|2290|2120|1700|||1600|1540|1535|||1520|1555|1460|1490|1515|1540|1535|1425|1330|1430||1535|1440|1155|925|935|935|935|860|835|825|840|845|840|860|865|865|865|865|885|855|865|865|865|875|855|880|875||||880|850|860|865|875|880|875|865|880|805|800|810|815|825|810|775|775|760|770|760|755|780|790|755|790|720|685|620|630|630|615|600|570|570|605|605|600|585|575|580|575|585|600|615|620|630|630|||580|590||585|590|590|580|590|590|545|530|535|505||540|580|620|620|620|630|610|630|590|595|580|580|575|580|575|580|590|585|580|570|580|600|580|545|545|535|545|540|535|540|530|535|530|520|520|535|545|545|545|545|545|550|545||545|555|550|555||||550|550|545|540|535|535|535|545|545|
06684|101459|/equities/j-resources-as|JKSE|199|202|204|199|206|216|197|197|192|195|199|199|199|200|197||199|195|195|198|198|198|198|200|206|204|210|210|210|224|216||212|216|230|230|236|238|236|252|228|238|238|244|246|236|212|208|216|214||222|210|210|210|204|218|234|222|224|204|192|200|204|212|222|230|228|226|234|240|236|246|244|238|242|252|252|264|270|||264|276|292|||258|272|292|250|246|230|226|224|220|220||228|234|230|220|214|210|206|218|214|210|210|216|210|210|216|216|212|212|210|212|212|224|224|218|206|204|206||||210|214|216|214|218|214|218|218|222|224|224|228|224|220|218|218|216|228|208|206|197|199|191|184|194|200|214|228|218|216|222|218|206|208|222|230|234|236|242|250|258|248|252|250|250|258|264|||264|278||256|252|258|262|270|276|284|290|262|248||260|272|266|270|226|226|228|183|179|181|182|182|180|182|180|187|182|178|178|179|179|183|176|179|180|179|184|182|186|182|182|183|179|179|183|187|188|189|190|188|188|189|190||189|189|190|190||||190|190|199|190|192|190|189|190|188|
06685|101468|/equities/jkt-intl-hotel|JKSE|436|438|||446|436|440|430|442|432|440|442|458|438|444||434||434|434|432|436||440|440|442||446|446||432||442||442|442|440|440|440|444|440|440|440|440|436|444|444|438|438|438||438|450|448|426|426|450||436|412|434|440|426|436|466|500|428|444|438|442|450|440|434|438|438|434|440|430|438|442|||446|446|446|||446|446||442|448|442|440|440|440|440|||440|438|430|440|448|426|430|428|428|428|428|426|420|424|422|428|428|418|424|440|||418||430|428||||450|430||430|||||||428|442|440|440|428|430||440|438|438|436|428|440|440|440|444|452|452|466|466|470|470|450|470|505|488|450|450|450|454|454|488|434|452|456|452|478|||450|440||432|448||480|482|515|525|560|470|472||498|486|492|478|498|535|570|610|655|605|605|650|610|540||560|550|590|595||625|600|530|560|462||472||460||||||450|||464||462|460|458|456||||456|||||450|450|456||482|482|515|550|590|
06687|945179|/equities/jakarta-setiabudi-int|JKSE||||815|825|825|830|825|860|815|815|815|800|830|830|||||||830|830|820|830|830|830|830|825|855|855||855|860|860|860|850|865|865|835|835|835|820|820|820|830|835|830|830|860||860|860|860|825|835|835|835|825|850|850|850|850|850|850|850|845|845|845|845|825|830|855|860|870|885|890||950||||850|855|860|||845|850|850|840|845|850|850|850|850|850||875|870||910||915|895|960|885|900|900||965|975|995|935|930|930|925|920|920|920|910|930|930|930|995||||1060||1135|||920|905||||970|920||920|920|920|920|985|985|985|985|985||985||985|985|985|995||995|1000||1000|1005|1005|1005|1010|1020||1020||1030|1030|1030|1040|995|||995|||995||995||995|995|995|995|995|995|||||||||||||||||||||995||||||995||995|995|990|990|990||||||||||||||||990||||||1060|||||||
06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|793.9392|788.9771|779.0529|779.0529|793.9392|779.0529|779.0529|764.1665|759.2043|764.1665|784.015|779.0529|774.0907|784.015|784.015||774.0907|779.0529|779.0529|774.0907|774.0907|764.1665|759.2043|774.0907|774.0907|788.9771|784.015|784.015|774.0907|779.0529|779.0529||774.0907|779.0529|779.0529|784.015|793.9392|793.9392|788.9771|779.0529|788.9771|793.9392|779.0529|788.9771|793.9392|779.0529|798.9013|769.1286|774.0907|784.015||774.0907|764.1665|769.1286|769.1286|769.1286|774.0907|764.1665|754.2422|749.2801|724.4695|714.5453|734.3937|729.4316|734.3937|729.4316|734.3937|744.318|759.2043|724.4695|739.3559|759.2043|769.1286|769.1286|769.1286|779.0529|788.9771|793.9392|803.8635|788.9771|||798.9013|798.9013|808.8256|||803.8635|798.9013|784.015|774.0907|769.1286|769.1286|764.1665|774.0907|779.0529|784.015||793.9392|788.9771|779.0529|784.015|793.9392|793.9392|754.2422|779.0529|788.9771|793.9392|803.8635|813.7877|793.9392|793.9392|803.8635|808.8256|813.7877|813.7877|808.8256|823.7119|838.5983|833.6362|823.7119|808.8256|808.8256|803.8635|793.9392||||793.9392|818.7498|784.015|788.9771|779.0529|784.015|779.0529|759.2043|754.2422|769.1286|784.015|788.9771|779.0529|779.0529|739.3559|739.3559|729.4316|734.3937|739.3559|739.3559|724.4695|734.3937|749.2801|724.4695|734.3937|744.318|764.1665|764.1665|749.2801|759.2043|784.015|803.8635|741.8369|687.2536|734.3937|724.4695|694.6968|694.6968|692.2158|694.6968|694.6968|687.2536|704.621|697.1779|689.7347|674.8483|674.8483|||679.8104|682.2915||669.8862|677.3294|679.8104|684.7726|692.2158|697.1779|694.6968|682.2915|645.0756|637.6324||645.0756|630.1893|620.265|622.746|612.8218|630.1893|617.7839|615.3029|600.4165|600.4165|605.3787|605.3787|602.8976|605.3787|607.8597|610.3408|607.8597|610.3408|610.3408|607.8597|610.3408|622.746|602.8976|605.3787|600.4165|597.9355|602.8976|592.9733|605.3787|610.3408|610.3408|610.3408|615.3029|615.3029|600.4165|610.3408|630.1893|650.0377|622.746|605.3787|602.8976|607.8597|615.3029||605.3787|617.7839|617.7839|617.7839||||612.8218|612.8218|600.4165|610.3408|620.265|620.265|610.3408|617.7839|625.2271|
06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|2170|2140|2210|2230|2220|2210|2220|2130|2110|2170|2160|2090|2110|2010|2060||2040|1920|2010|1980|1905|1875|1865|1880|2000|1920|1830|1865|1895|1855|1850||1790|1790|1695|1645|1565|1585|1580|1585|1535|1525|1445|1450|1435|1450|1475|1475|1525|1535||1485|1445|1465|1450|1395|1380|1400|1405|1390|1360|1360|1460|1510|1620|1550|1530|1495|1500|1535|1555|1630|1455|1450|1465|1490|1475|1495|1495|1485|||1465|1530|1580|||1540|1565|1650|1635|1605|1685|1560|1545|1420|1425||1430|1435|1430|1435|1450|1380|1335|1385|1345|1340|1320|1290|1255|1275|1285|1265|1275|1220|1220|1230|1200|1145|1140|1095|1065|1065|1055||||1070|1090|1095|1100|1140|1130|1140|1135|1150|1165|1150|1135|1135|1130|1135|1160|1145|1145|1170|1105|1100|1115|1115|1075|1110|1120|1120|1125|1115|1115|1120|1140|1105|1065|1145|1165|1160|1165|1180|1195|1170|1220|1125|1140|1155|1140|1130|||1115|1120||1110|1100|1100|1105|1055|1045|1055|1045|1020|1000||1060|1105|1125|1130|1130|1160|1125|1135|1115|1160|1165|1155|1165|1170|1150|1180|1195|1200|1225|1175|1150|1160|1185|1185|1200|1185|1225|1220|1230|1275|1270|1280|1285|1185|1225|1160|1145|1220|1270|1245|1160|1165|980||900|920|895|895||||895|900|900|890|890|890|900|925|920|
06690|1057069|/equities/jasa-armada-indonesia|JKSE|284|284|284|290|292|296|302|298|296|294|306|308|300|300|304||306|300|310|314|322|316|318|318|326|326|332|336|334|334|312||308|308|308|312|312|320|326|336|326|334|334|346|336|344|338|352|372|344||320|322|326|338|328|304|322|322|320|344|368|394|422|452|484|520|420|352|356|344|346|348|350|352|352|358|358|360|352|||356|358|366|||368|364|362|340|328|332|318|318|312|318||324|308|308|310|306|284|284|298|294|292|290|264|230|228|228|230|230|226|232|232|228|230|226|226|220|226|226||||226|226|226|226|224|224|226|220|222|224|222|224|226|226|220|228|224|218|230|236|234|232|232|230|230|230|230|228|222|220|218|218|218|218|218|216|216|212|212|226|222|222|218|232|232|230|228|||234|236||234|224|222|220|224|222|220|218|206|202||210|216|206|212|214|224|222|220|228|214|208|202|200|199|198|200|202|200|202|199|200|196|202|202|200|206|200|206|200|199|204|199|204|200|196|197|198|198|195|192|185|183|177||180|179|180|179||||175|178|171|179|180|179|184|179|180|
06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|4080|4130|4170|4240|4250|4160|4160|4200|4110|4170|4270|4280|4220|4270|4110||4130|4040|4130|4170|4180|4230|4190|4300|4360|4480|4450|4370|4360|4310|4470||4380|4320|4300|4050|4070|4130|4160|4210|4170|4220|4300|4370|4340|4410|4370|4420|4550|4470||4390|4450|4520|4600|4500|4540|4460|4460|4590|4320|4480|4580|4580|4600|4690|4780|4830|4830|4920|4860|4680|4570|4500|4480|4430|4400|4350|4580|4650|||4630|4700|4720|||4710|4700|4750|4710|4700|4490|4460|4560|4480|4590||4410|4490|4360|4380|4340|4240|4190|4400|4380|4320|4520|4350|4350|4380|4410|4400|4330|4130|4160|4120|4180|3940|3900|3810|3700|3780|3570||||3560|3590|3670|3640|3680|3650|3690|3740|3770|3790|3830|3800|3780|3830|3710|3720|3580|3500|3630|3610|3530|3580|3430|3250|3190|3130|3220|3320|3290|3360|3460|3600|3320|3260|3500|3660|3760|3880|3860|3910|3890|3910|3980|3940|3940|3960|3950|||3980|4050||4060|4140|4120|4050|4010|4030|4070|4210|4050|3860||3930|3990|4030|4070|4040|4190|4230|4270|4240|4400|4390|4400|4400|4450|4410|4430|4440|4390|4460|4490|4490|4400|4400|4400|4400|4410|4500|4280|4200|4130|4170|4150|4150|3890|3980|3760|3900|4070|4130|3890|3870|3940|3820||3550|3810|3910|3940||||3700|3700|3670|3530|3530|3430|3680|3800|3640|
06692|1131181|/equities/jasnita-telekom|JKSE|172|174|177|182|173|178|172|177|178|181|183|186|190|200|182||181|183|183|187|190|189|197|197|202|202|204|197|195|193|189||190|190|204|181|186|200|202|202|206|220|218|224|224|222|228|226|228|228||228|220|226|242|190|204|218|234|250|268|288||||||||||||||||308|258|262|||252||266|||232|183|195|169|163|163|165|144|144|146||156|116|113|110|112|110|109|114|120|105|105|105|101|101|101|101|104|99|100|100|102|100|101|100|99|103|101||||104|108|101|104|105|104|108|107|113|105|112|116|120|129|113|121|130|97|101|108|116|99|74|69|72|75|74|78|76|77|80|77|82|83|89|69|67|72|77|82|76|65|65|63|64|62|61|||62|61||61|65|68|69|71|73|69|63|67|72||77|80|80|81|85|87|84|88|92|95|96|95|98|96|98|99|101|95|98|102|105|107|112|112|112|113|115|115|121|120|128|137|125|128|137|147|127|136|142|137|102|102|104||103|108|115|123||||132|141|151|162|174|129|96|102|109|
06693|101463|/equities/jasuindo-tiga|JKSE|310|310|311.25|312.5|312.5|308.75|306.25|303.75|302.5|302.5|302.5|305|307.5|315|317.5||323.75|347.5|372.5|373.75|375|373.75|368.75|368.75|368.75|367.5|368.75|365|365|365|365||366.25|365|362.5|351.25|337.5|336.25|335|335|331.25|330|316.25|320|318.75|305|306.25|307.5|307.5|307.5||305|302.5|303.75|303.75|306.25|307.5|303.75|290|278.75|275|262.5|263.75|252.5|253.75|252.5|252.5|253.75|252.5|253.75|255|256.25|250|251.25|251.25|252.5|255|255|255|255|||252.5|241.25|236.25|||235|231.25|232.5|232.5|232.5|232.5|233.75|237.5|238.75|227.5||227.5|227.5|227.5|227.5|228.75|230|230|228.75|230|231.25|231.25|231.25|232.5|233.75|236.25|238.75|240|238.75|235|232.5|228.75|226.25|225|223.75|223.75|222.5|221.25||||221.25|221.25|220|220|222.5|222.5|221.25|222.5|222.5|225|226.25|222.5|222.5|221.25|221.25|222.5|223.75|223.75|225|223.75|223.75|225|226.25|225|225|225|222.5|218.75|208.75|207.5|208.75|206.25|205|202.5|200|197.5|196.25|196.25|195|208.75|207.5|206.25|207.5|207.5|207.5|206.25|203.75|||201.25|206.25||205|205|197.5|192.5|189|189|188|189|190|190||190|191|192|192|192|191|191|191|190|191|192|194|194|194|192|192|192|191|194|192|192|194|195|198|196|195|194|191|191|190|190|188|184|182|192|194|192|191|190|188|188|191|188||186|172|174|178||||180|181|182|184|184|185|189|191|192|
06694|101460|/equities/j.a.-wattie|JKSE|88|92|89|89|92|87|93|87|88|88|92|91|91|89|90||90|89||88|89|86|88|90|90|89|90|90|90|90|85||89|89|88|88|88|88|88|88|88|88|85|88|85|80|82|88|85|88||88|86|87|91|93|85|84|84|84|89|85|87|92|93|93|93|94|93|93|92|94|94|94|93|97|94|94|95|96|||98|96|92|||91|96|99|96|90|88|89|90|85|86||88|89|90|90|87|92|96|97|96|98|94|96|99|97|86|90|86|91|91|91|92|91|91|81|87|93|89||||95|101|99|82|61|58|56|53|56|59|56|56|60|54|54|56|55|54|52|52|54|58|51|52|52|52|51|51|51|52|51|52|53|53|51|52|53|54|54|53|50|53|54|53|53|53|56|||54|54||54|55|55|53|54|51|53|56|60|60||63|65|66|66||67|68|70|67|68|65|66||66||68|68|69|70|69|70|68|68|73|75|68|73|70||75|67|69|69|66|65|66|69|69|68|68|73|75|67||69|69|62|61||||61|59||59|60|60|62|61|60|
06695|101464|/equities/jaya-konstruks|JKSE|190|190|191|191|191|193|195|195|200|202|202|206|200|200|202||204|206|204|204|206|212|224|240|240|240|240|240|244|244|242||236|252|254|252|248|248|248|254|256|258|266|270|268|274|272|272|274|270||274|276|272|286|294|296|298|304|302|324|318|328|334|334|334|334|338|342|358|332|330|334|340|352|364|390|390|394|398|||400|340|336|||338|338|338|338|340|340|336|336|338|340||338|338|340|338|340|338|340||340|340|340|338|340|340|338|338|340|338||340|340|338||340|340|340|340||||342|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|340|338|340|340|344|340|342|340|340|342|360|348|346|340|340|340|||334|336||334|340|338|340|338|340|340|338|340|340||360|338|340|340|340|336|340|340|340|360|346|370|360|350|372|372|372||400|400||400||400|392|392|420|420|376|390|392|420|||||420||||420|||||||||||420|||||||||
06696|101466|/equities/jaya-real-prop|JKSE|545|555|555|555|555|575|575|580|575|580|585|590|590|590|575||570|575|590|590|590|590|590|590|590|590|585|590|590|595|600||600|585|585|585|590|590|590|590|560|560|550|560|560|560|560|560|565|565||545|560|560|560|550|545|540|540|540|540|530|565|575|575|590|595|590|580|595|595|595|595|585|580|575|570|565|590|600|||600|590|590|||570|605|615|610|610|570|575|580|570|570||595|560|550|555|545|530|525|540|500|498|498|500|492|482|470|462|448|436|438|442|442|416|416|414|414|412|420||||422|422|424|420|424|422|422|422|422|422|422|420|420|418|414|414|414|414|418|412|412|414|416|408|412|414|416|420|418|416|420|428|420|410|432|436|434|434|436|434|432|432|432|430|424|426|430|||434|434||428|432|424|422|420|422|422|420|418|406||412|412|412|412|412|412|414|414|412|418|414|418|416|416|412|414|420|438|438|436|440|410|408|408|410|410|412|410|412|414|426|430|438|436|438|436|436|450|468|442|434|426|416||418|418|418|410||||408|404|404|404|404|412|412|418|408|
06697|1088205|/equities/jaya-sukses-makmur|JKSE|304.0542|301.3515|300.0002|298.6488|300.0002|300.0002|297.2975|297.2975|291.892|291.892|291.892|290.5407|290.5407|290.5407|287.838||286.4866|285.1353|287.838|290.5407|289.1893|286.4866|287.838|290.5407|290.5407|290.5407|291.892|289.1893|290.5407|289.1893|290.5407||281.0812|281.0812|281.0812|283.7839|283.7839|289.1893|290.5407|289.1893|287.838|290.5407|290.5407|289.1893|290.5407|290.5407|290.5407|289.1893|287.838|287.838||287.838|286.4866|286.4866|289.1893|287.838|287.838|286.4866|287.838|287.838|285.1353|285.1353|286.4866|285.1353|286.4866|283.7839|283.7839|282.4326|279.7299|278.3785|281.0812|281.0812|282.4326|282.4326|283.7839|285.1353|287.838|287.838|287.838|286.4866|||286.4866|285.1353|285.1353|||286.4866|289.1893|290.5407|289.1893|283.7839|282.4326|283.7839|285.1353|289.1893|295.9461||294.5947|291.892|290.5407|289.1893|291.892|295.9461|297.2975|300.0002|302.7029|302.7029|304.0542|304.0542|304.0542|305.4055|305.4055|304.0542|304.0542|304.0542|304.0542|304.0542|304.0542|301.3515|300.0002|298.6488|298.6488|298.6488|297.2975||||298.6488|298.6488|297.2975|298.6488|301.3515|300.0002|301.3515|301.3515|302.7029|304.0542|302.7029|301.3515|300.0002|298.6488|297.2975|295.9461|291.892|287.838|289.1893|290.5407|286.4866|290.5407|297.2975|297.2975|297.2975|297.2975|298.6488|297.2975|295.9461|294.5947|291.892|290.5407|285.1353|283.7839|283.7839|285.1353|285.1353|285.1353|287.838|285.1353|283.7839|287.838|287.838|283.7839|278.3785|278.3785|287.838|||287.838|286.4866||285.1353|283.7839|283.7839|283.7839|283.7839|283.7839|283.7839|281.0812|281.0812|274.3245||263.5136|264.865|264.865|266.2163|272.9731|277.0272|287.838|286.4866|300.0002|304.0542|310.811|321.6218|331.0812|329.7299|328.3785|325.6758|321.6218|318.9191|317.5677|317.5677|318.9191|317.5677|310.811|310.811|305.4055|297.2975|310.811|308.1082|308.1082|308.1082|312.1623|308.1082|302.7029|293.2434|290.5407|289.1893|286.4866|287.838|287.838|287.838|290.5407|289.1893|287.838||287.838|286.4866|286.4866|285.1353||||285.1353|285.1353|285.1353|283.7839|287.838|289.1893|289.1893|289.1893|287.838|
06698|1073106|/equities/jaya-trishindo|JKSE|420|440|440|454|480|480|486|488|490|480|498|480|446|438|436||444|434|432|464|496|494|396|392|390|354|364|364|340|340|350||338|330|322|338|302|320|328|334|322|310|280|282|264|252|238|238|214|208||218|202|200|210|199|196|206|208|222|204|216|194|200|206|202|195|194|206|208|210||210|210|214|216|216|216|206|210|||216|214|214|||214|206|214|210|216|214|208|206|206|218||218|212|212|202|212|206|206|210|216|204|200|212|210|206|206|206|216|196|210|214|206|216|214|216|204|216|204||||218|216|200|200|206|200|190|195|189|193|200|198|196|208|190|200||200|195||185|195|192|171|181|194|169|180|178|178|178|171|171|181||180|173|185|194|200|204|199|195|204|200|200|191|||200|200||198|195|195|204|206|208|200|191|191|192||200|200|200|208|199|200|208|208|210|220|214|224|240|238|238|236|234|246|264|282|282|280|260|274|274|268|272|260|246|252|226|240|220|200|200|214|214|200|197|197|198|190|195||175|185|168|174||||173|178|190||190|197||204|199|
06699|101467|/equities/jembo-cable-co|JKSE|7775|7775|7775|7775||7800||6500||||6500||6500|6500||6500||5450|||||5850|5850||4710||5050||||5400|||||5800|||||||5800|||5800|5800||||5800||||5800||||||5800||6225|||||6250||6250|6250|6250|5000|||5225|5600||||5600|6000||||||6250|||||||||||||||6250|6000|6000|6000||6000|6050||||||||||||6500||||||6500|||||6200||||||||||||||6200||||||||||||||||5975|||5975|5975|6400|6450|6000||5500|5900|5850||||5950||||5950|||6350|||||||||||||6800||||||6800|6800|6900|||||||||||||6950|||||6950||||||||||||||6950|||||||||||||
06700|101238|/equities/kabelindo-murn|JKSE|208|212|212|212|210|216|216|214|212|212|216|210|216|216|216||210|214|214|216|218|218|214|218|220|220|220|218|216|222|214||218|212|220|218|220|222|218|220|218|218|218|216|212|214|214|212|214|214||214|210|210|216|212|210|210|206|206|206|202|208|212|216|212|220|224|214|218|218|218|222|222|220|216|218|222|226|224|||216|220|224|||226|224|234|232|232|234|236|238|232|222||218|216|216|216|218|214|218|224|218|218|210|204|202|208|200|197|197|197|197|197|196|195|193|197|194|195|193||||198|197|196|195|197|195|197|198|196|195|197|197|196|195|197|195|196|192|195|193|190|195|192|191|190|190|195|200|202|195|199|202|198|195|206|200|212|206|206|214|210|208|210|208|208|210|200|||202|198||199|206|202|212|208|196|190|198|196|206||220|220|218|224|220|224|226|228|226|228|228|226|230|228|224|226|228|224|228|228|228|228|224|236|236|236|230|224|230|246|264|282|296|288|272|292|282|302|304|292|296|318|290||300|320|284|298||||290|300|276|272|282|288|306|328|338|
06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|1500|1490|1495|1495|1495|1495|1515|1495|1490|1510|1550|1565|1550|1555|1550||1550|1570|1540|1540|1580|1590|1525|1575|1600|1605|1575|1590|1585|1585|1595||1585|1545|1555|1555|1555|1550|1550|1520|1470|1500|1505|1540|1570|1585|1490|1515|1525|1525||1525|1525|1520|1570|1590|1545|1560|1520|1490|1465|1515|1510|1545|1605|1615|1655|1590|1585|1660|1645|1595|1565|1680|1760|1495|1485|1500|1470|1475|||1480|1490|1500|||1465|1505|1545|1540|1540|1545|1485|1485|1465|1480||1475|1485|1475|1465|1495|1485|1505|1480|1490|1470|1485|1495|1495|1495|1505|1500|1490|1495|1485|1470|1495|1480|1515|1500|1455|1475|1495||||1525|1545|1585|1580|1565|1565|1570|1550|1560|1590|1585|1580|1570|1600|1590|1565|1565|1570|1610|1550|1510|1525|1580|1515|1530|1455|1500|1545|1515|1540|1545|1590|1575|1480|1555|1580|1600|1590|1595|1600|1595|1580|1610|1615|1590|1620|1600|||1605|1620||1625|1625|1615|1600|1610|1580|1600|1615|1575|1560||1565|1525|1515|1550|1570|1615|1575|1520|1485|1465|1485|1510|1505|1460|1470|1530|1520|1515|1530|1495|1495|1465|1460|1440|1445|1455|1460|1435|1470|1460|1410|1430|1425|1405|1380|1420|1470|1410|1425|1410|1410|1415|1385||1415|1355|1320|1325||||1340|1390|1400|1400|1400|1400|1385|1385|1400|
06702|1052430|/equities/kapuas-prima-coal|JKSE|127|126|127|125|128|137|129|125|126|127|127|126|127|127|128||129|130|129|128|129|129|129|129|129|129|129|130|130|131|131||128|130|131|131|130|131|132|134|132|136|136|139|137|135|137|139|141|143||133|133|133|137|129|129|130|129|125|133|142|152|163|175|183|181|171|175|181|190|196|196|196|200|208|212|196|194|184|||190|204|218|||220|224|230|230|216|216|208|206|196|189||190|192|174|175|170|163|157|157|148|144|140|137|134|132|130|128|128|134|123|121|118|118|117|117|116|116|115||||118|118|121|122|124|124|125|124|122|122|122|123|121|121|123|125|123|125|127|127|127|128|129|128|132|133|135|137|136|137|136|137|135|134|141|143|143|143|146|150|140|139|139|139|138|139|138|||138|138||137|138|138|139|139|138|137|135|135|137||146|136|137|137|137|139|138|138|137|138|140|140|142|141|142|142|140|136|138|140|140|141|141|142|144|143|144|145|147|150|154|148|149|146|149|145|155|162|169|166|168|148|143||136|141|144|141||||137|140|134|142|142|146|152|140|134|
06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|51||54|57|52|50|50|50|50|50|51|54|57|60|56|60|55|50|50|50|50|50|52|50|53|50|51|54|57||||54|58|62|58|61|65|69|62|59|54|56|60|59|63|67|72|77|82|88|94|99|106|96|77|80|84|68|72|76|81|87|89|82|80|84|87|87|93|100|107|114|122|131|140|150|161|173|||186|200||214|228|244|262|280|290|304|302|324|348||374|378|378|378|380|386|388|366|392|420|422|402|394|402|398|396|398|392|398|392|398|406|392|376|384|378|364|362|346|352|336|342|330|324|316|318|316|318|322|318|334|302|294||294|300|298|300||||300|296|294|294|302|290|298|306|296|
06704|101469|/equities/k-i-jababeka|JKSE|173|177|174|171|172|173|173|174|171|175|178|181|182|176|173||175|176|179|179|180|176|175|182|189|176|170|173|178|186|186||178|171|169|166|163|166|167|169|162|171|179|180|183|187|186|195|179|177||174|174|174|175|171|166|168|160|158|151|148|158|166|178|185|195|199|196|206|208|212|208|210|210|210|208|208|210|214|||214|214|216|||212|218|230|230|240|218|218|216|216|226||214|214|212|218|210|208|212|210|206|210|216|212|206|208|206|210|193|192|194|196|198|198|199|195|193|199|199||||208|208|206|206|212|206|208|204|204|204|206|206|206|216|206|208|214|190|190|185|186|190|166|159|162|162|171|183|165|145|144|144|140|137|144|148|143|148|143|144|143|144|143|149|143|144|143|||141|141||142|144|142|144|145|143|142|143|140|148||159|141|141|141|141|142|146|144|144|143|144|146|146|146|145|141|141|142|144|144|143|144|144|139|143|141|144|143|144|146|147|149|152|145|147|147|158|162|162|158|155|154|146||140|144|139|138||||135|136|135|134|133|135|133|135|134|
06705|101239|/equities/kedaung-indah|JKSE|228|234|234|236|228|232|228|230|238|236|236|240|244|244|242||246|238|238|236|218|214|220|224|232|230|240|258|260|242|246||246|234|222|232|248|224|222|228|224|234|250|248|232|230|246|264|236|250||195|208||206|204|202|196|196|196|206|199|212|224|240|258|226|220|234|234|250|206||212|210|210|204|206|204|199|||212||212|||210|220|234|250|240|222|234|220|232|240||254|258|260|278|248|248|248|234||181|190|188|187|200|190|186||174|186|183|171|||||179|182||||192|204|202||208|208|216||230|230|244|254|246|246|250|250|252|260|250|246|248|242|248|210|216|224|238|254|258|212|224|224|240|250|260|210|208|220|222|236||234|248|266|238|254|272|||220||||||226|240|236|234|250||268|||250||250|250|250|256|270|252|240|232|228||218|218|222|218|206|206|216|196|195|187|182|146|150|160|162|162|169|167|164|166|||175|171||182||189|202|202||216|222||198|||||200|||||214|226|226|
06706|101471|/equities/kedawung-setia|JKSE|800|820|830|820|820|810|810|840|805|825|845|830||800|785||805|775|820|800|800|805|795|795|810||805|795|795|790|800||790|805||805|800|810|815|805|795|775|775|795|810|815|800|800|815|815||840|810|820|790|785|805|815|755|775|775|775|775|785|810|810|820||820|825|835|830|815|840|825|865|850|805|855|785|||825|830|845|||830|830|865|870|850|865|865|850|850|860||870|870|875|850|850|840|840|845|860|870|835|835|865|870|795|785|770||770|780|780|750|740|750|765|750|740||||730|740|695|700||700|740||735|765|735|720|725|725|750|710|700|750||695||735|735|735|765|740|750|760|760|765|755|810|780|795|825|865|840|835|855|810|855|780|775|825|840|830|860|||830|840||900|730|725|720|720|720|750|765|755|760||760|780|750|770|775|805|770|810|750|760|765|800|855|915|910|910|910|935|935|840|745|740|740|720|740|745|750|735|745|750|750|760||760|750|750|770|820|830|780|835|780|795||785|830|790|760||||705|740|700|740|735|745|740|730|720|
06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06708|1152348|/equities/kencana-energi-lestari|JKSE|344|342|344|346|352|340|362|318|314|314|316|318|310|300|300||304|314|318|316|330|316|334|354|322|318|318|324|322|320|322||322|310|310|306|314|318|320|320|320|326|324|328|326|326|324|318|326|322||322|324|324|328|326|318|328|322|316|300|298|308|330|336|348|348|338|348|360|360|348|354|370|388|398|414|408|396|394|||400|416|376|||362|354|340|338|306|306|302|302|300|302||298|300|300|304|314|310|310|320|314|304|310|302|304|298|296|294|294|296|296|296|292|294|294|296|300|298|296||||300|304|302|306|298|302|302|306|304|306|306|306|304|304|302|302|300|300|296|296|304|300|298|290|304|304|308|316|316|314|318|318|316|296|318|320|320|320|312|312|314|316|316|314|318|312|318|||324|324||326|318|314|320|328|338|332|346|370|378||386|348|348|348|348|344|338|332|338|342|340|350|340|330|308|330|330|330|330|344|348|352|348|348|346|348|342|340|346|310|332|350|338|362|376|400|328|350|334|338|290|280|274||280|260|270|290||||292|270|282|298|278|282|300|300|318|
06709|101472|/equities/keramika-indon|JKSE|54|57|58|59|62|59|59|60|58|55|56|57|52|52|53||52|52|54|58|62|66|70|75|80|85|91|68|51|51|50||51|51|50|50|51|51|51|51|50|51|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|51|51|50|51|51|51|51|51|51|51|51|51|50|51|||50|50|50|||50|51|51|52|51|52|50|50|50|50||50|50|50|50|50|50|50|50|53|51|50|51|51|50|50|50|51|50|50|51|50|53|56|60||50|50|||||||50||50|50||||50|50|50||50|50|50|50|50|50|50||||||50|50|50|50|||50||50|50|50|50|||||||50|50|50||||50||||||50|50|50|50|50||||50|||50|50|50|50|50|50|||50|||||50||||||50|||50||||||50||50||||50|50|50|50|50||50|50|||||||50|50|50||50|50|50||
06711|101474|/equities/kimia-farma|JKSE|2760|2890|3000|3000|2700|2510|2510|2520|2490|2540|2670|2560|2520|2570|2610||2630|2560|2710|2790|2890|2760|2820|2970|3040|3090|3080|3100|3110|3200|3230||3090|3080|3250|3260|3320|3510|3600|3610|3530|3650|3590|3690|3700|3700|3670|3830|3990|3660||3740|3500|3600|3400|3250|3260|3500|3230|2980|3120|3350|3600|3870|4160|4470|4800|4810|4910|5275|5650|6050|6500|6975|6450|5375|4830|4860|5125|4340|||4250|4260|4180|||4240|4300|4110|4280|4380|4440|4330|4470|4170|4480||4810|4430|3550|3500|3460|3200|3150|3260|3270|3270|3300|3270|3240|3290|3310|3290|3280|3250|3230|3210|3260|3190|3150|3140|3110|3170|3080||||3150|3110|3220|3260|3360|3390|3350|3340|3320|3410|3260|3270|3080|3080|3090|3090|3090|3040|3180|2890|2900|3060|2880|2310|2450|2580|2740|2840|2860|2900|2880|2920|2820|2780|2980|3090|3070|3150|2960|3030|3090|3040|3240|3310|3350|3380|3440|||3310|3370||3350|3260|3230|3350|3330||3180|2850|2280|2110||2250|2220|2380|2550|2740|2670|2140|1715|1375|1280|1255|1270|1340|1195|1200|1210|1130|1130|1125|1120|1140|1100|1120|1125|1135|1130|1140|1140|1155|1170|1165|1160|1160|1110|1120|1140|1225|1310|1195|1195|1200|1185|1180||1160|1170|1180|1165||||1200|1215|1220|1200|1195|1235|1265|1300|1295|
06712|962004|/equities/kino-indonesia-tbk-pt|JKSE|2590|2510|2550|2560|2640|2730|2650|2750|2570|2650|2640|2270|2070|2080|2060||2090|2070|2070|2070|2110|2110|2100|2140|2130|2090|2100|2100|2130|2140|2170||2170|2180|2200|2170|2180|2230|2250|2250|2280|2300|2300|2300|2290|2290|2270|2270|2290|2300||2300|2300|2300|2340|2290|2290|2290|2290|2280|2300|2370|2420|2500|2580|2580|2670|2700|2630|2650|2550|2600|2580|2600|2640|2670|2690|2690|2740|2760|||2720|2720|2770|||2770|2760|2790|2820|2830|2840|2850|2870|2850|2870||2900|2830|2830|2870|2890|2900|2890|2910|2920|2930|2930|2930|2900|2930|2930|2940|2940|2950|2930|2950|2950|2960|3000|2990|2970|2990|3000||||3100|2940|2960|2930|2980|3010|3080|2990|2980|3000|3040|3080|2980|2980|2980|3000|3000|3000|3050|3070|3000|2900|2850|2800|2900|2960|2990|2980|3010|2920|3020|2990|2960|2940|2990|3060|3120|3030|3110|3100|3130|3160|3170|3160|3200|3200|3190|||3180|3170||3160|3240|3270|3270|3290|3290|3340|3330|3300|3320||3320|3330|3330|3310|3350|3400|3350|3390|3280|3330|3350|3300|3290|3270|3300|3330|3450|3520|3530|3550|3570|3580|3450|3400|3390|3350|3430|3410|3430|3400|3480|3450|3410|3300|3130|3100|3240|3250|3000|2820|2680|2650|2660||2660|2560|2580|2570||||2630|2650|2650|2630|2550|2600|2550|2700|2700|
06713|1052236|/equities/kioson-komersial|JKSE|477.09|473.21|471.27|473.21|448|467.39|471.27|473.21|484.85|484.85|480.97|477.09|509.09|543.03|499.39||473.21|504.24|533.33|572.12|581.82|572.12|581.82|581.82|591.52|606.06|601.21|630.3|610.91|630.3|649.7||649.697|601.212|576.97|562.424|601.212|644.849|688.485|693.333|678.788|712.727|707.879|688.485|654.545|703.03|751.515||||||||||||||||||644.849|518.788|513.939||547.879|440.242|352.97|283.152|226.909|168.727|128.97|128|127.03|134.788|134.788|134.788|||143.515|143.515|143.515|||145.455|145.455|148.364|139.636|139.636|139.636|139.636|138.667|147.394|157.091||135.758|140.606|133.818|133.818|143.515|143.515|143.515|150.303|155.152|158.061|159.03|163.879|155.152|155.152|141.576|140.606|139.636|148.364|148.364|148.364|150.303|150.303|150.303|160.97|160.97|172.606|162.909||||162.909|164.848|167.758|168.727|169.697|166.788|155.152|162.909|155.152|165.818|166.788|155.152|156.121|165.818|165.818||||165.818|165.818|167.758|170.667|166.788||||176.485|174.545|181.333|186.182|176.485|156.121|163.879|170.667|166.788|174.545|187.152|138.667|147.394|157.091||166.788|175.515|186.182|186.182|186.182|199.758|||171.636|177.455||188.121|188.121|155.152|160|160|160|167.758|179.394||179.394||169.697|169.697|177.455|177.455|187.152|190.061|195.879|199.758|193.939|193.939|193.939|188.121|182.303|182.303||181.333|193.939|203.636|207.515|213.333|215.273|217.212|||217.212|197.818|199.758|||202|202|202|184|184|163|167|175|158|156||156||165||165|175||185||||195|196|210|210|199||190|188|188|
06714|1025103|/equities/kirana-megatara|JKSE|428|424|412|416|416|414|412|416|424|414|406|406|408|414|418||420|420||416|414|412|394|410|398|404|406|420|426|426|430||440|414|420|416|400|420|420|420|410|410|408|414|402|390|362|360|356|350||350|352|348|348|352|352|354|358|354|350|330|348|350|352|354|352|350|344|338|352|350|354|356|358|344|348|332|342|338|||334|334|346|||340|334|340|350|354|344|338|348|352|338||336|354|348|350|352|350|348|348|350|330|340|340|324|340|338|336|334|334|338|340|338|338|334|340|334|338|332||||334|332|330|328|328|314|310|302|302|300|308|310|300|302|298|298|292||292|292|294|300|300|300|306|306|308|310|308|310|310|316|306|306|308||310|316|316|318|316||318|314|318|320|306|||320|320||308|310|324|320|318|318|318|316|300|300||316|312|312|314|316|304|302|300|296|284|282|264|274|238|238|||238|238||238|238|238|238|238|240|248|238|238|238||238|238|244|248|248|248|246|238|238|230|236|240||234|228|228|244||||226|228|240||250|250|262|262|278|
06715|101475|/equities/kmi-wire-n-cab|JKSE|364|366|368|362|364|370|380|386|370|390|374|370|370|372|374||370|376|380|388|366|374|372|376|378|376|378|378|378|376|378||366|372|380|388|390|390|394|394|384|388|380|386|384|386|384|384|390|390||390|388|394|392|396|400|400|400|392|392|392|406|408|430|416|416|414|374|378|384|388|390|396|398|396|390|402|408|414|||384|400|406|||404|400|416|406|412|414|420|434|410|400||382|390|364|364|362|360|360|362|362|364|372|366|368|338|340|336|326|324|322|326|318|318|312|310|310|310|310||||312|312|308|310|312|312|312|314|314|318|320|316|312|312|316|318|328|308|310|312|310|312|320|288|298|302|304|302|294|298|302|304|296|288|308|312|316|316|324|338|314|310|310|320|332|346|360|||374|368||374|370|368|378|380|374|378|370|360|358||380|396|400|400|412|402|394|400|406|412|412|410|410|436|468|408|438|470|394|398|398|394|394|398|396|396|398|400|390|390|370|368|368|368|368|378|380|390|418|384|382|386|388||386|388|394|404||||398|400|404|412|406|410|402|412|404|
06716|101476|/equities/kobexindo-trac|JKSE|122|123|126|127|127|126|126|129|129|128|132|129|135|126|130||133|128|123|121|121|120|123|126|128|127|125|125|124|126|122||121|119|122|120|117|117|118|119|117|117|118|116|118|120|115|115|114|115||116|116|116|118|115|115|118|115|116|112|111|116|117|117|120|119|118|117|123|125|128|127|127|128|123|122|121|119|118|||118|121|120|||116|116|120|114|115|114|113|111|110|111||112|110|107|105|104|104|103|108|109|109|108|107|108|109|103|103|103|103|102|103|103|102|103|102|103|100|103||||102|101|103|103|102|104|104|102|101|103|103|103|101|103|101|102|100|100|102|97|99|100|99|104|102|103|102|102|101|105|107|114|122|110|118|104|103|103|102|100|101|101|98|90|90|90|90|||90|90||90|89|90|91|89|90|91|86|86|85||91|95|92|91|92|91|91|90|91|92|91|90|92|92|91|90|91|90|90|91|90|93|93|90|92|91|93|90|91|91|92|91|92|89|95|90|91|92|94|91|91|92|91||91|90|90|95||||85|85|84|85|87|87|90|90|89|
06717|101240|/equities/kokoh-inti-are|JKSE|150|150|149|150|151|153|147|147|148|148|149|150|150|149|150||148|148|148|150|149|147|147|152|153|156|155|155|158|157|156||153|154|149|153|148|149|146|150|146|146|150|149|142|144|147|155|166|178||191|183|136|141|140|140|149|150|161|164|172|165|156|167|179|192|206|220|236|252|270|290|246|183|136|101|98|99|100||||101|100||||100||101|101|100|100|100|100|100||100|100||100|100|100|97|100|99|100|100|100|100|100|99|100|100||100|100|100|100||107|100|98|100||||||100||100||100|||99|99|99|99|98||||98||98||98||98||98|98||||98|99||98|100|100|100||100|98|98|100||||98|98|||100|104||108|100|103|110|118||100||98||||100||||||98|||100||||||100||98||99||||99||||||||||99||100|100|100|100||100|100|||||||||||100||99|105|112||120|
06718|1097709|/equities/kota-satu|JKSE|61|63|64|64|64|66|67|70|75|68|73|65|63|65|67||65|65|68|60|56|50|53|56|60|50|50|50|50|50|51||51|50|50|51|50|51|51|51|51|51|50|51|51|51|50|50|51|51||50|50|50|50|51||50|50|50|50|50|50||50|50|50|50|50|52|50|50|50|50|50|50|50|50|50|50|||50|50|51|||51|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|||||50|||||50|50|50|50|50|50|50|51|50|50|50|50|||50|||||||||||||50||50||||50|50|||||50|||||50|50|||||||||50|||||50|||50|50||||||||||50|||||||||50||50|50||||||50|50||50|50|50||50||50||50||||||||||50|50||50|50|53|
06719|101477|/equities/krakatau-steel|JKSE|630|630|635|635|635|635|645|650|660|630|660|670|625|625|625||620|605|605|610|630|605|625|655|675|675|680|675|650|680|675||670|670|650|650|635|660|675|705|705|725|705|710|710|705|705|710|740|730||725|735|705|735|680|685|665|605|645|580|610|655|655|690|690|730|765|710|760|775|760|655|665|590|575|462|448|456|442|||428|442|438|||436|446|468|464|454|448|446|450|456|448||448|450|442|444|440|426|412|440|436|432|444|436|432|436|442|402|400|398|400|386|388|384|370|370|364|370|360||||360|368|370|370|374|374|372|370|372|364|350|332|332|330|334|316|306|312|298|286|286|296|302|286|296|310|324|336|336|348|354|362|348|348|374|386|388|382|386|394|396|388|406|402|384|390|374|||370|372||374|376|372|374|376|376|376|376|360|354||380|386|374|358|364|374|364|368|366|368|376|360|362|354|350|346|278|278|280|276|274|272|276|278|272|274|278|272|284|298|292|278|280|268|280|284|274|288|270|216|202|204|192||192|174|174|173||||175|179|176|175|185|185|181|175|174|
06720|101478|/equities/kresna-graha-s|JKSE|122|106|113|103|93|92|90|91|86|90|90|96|86|79|76||73|71|75|76|78|78|78|78|79|79|81|83|80|81|78||78|78|83|89|82|75|74|74|74|75|75|75|76|75|77|77|78|77||75|76|77|76|75|75|77|74|73|69|73|77|77|81|82|84|83|81|84|85|90|94|83|82|82|82|83|84|85|||84|85|85|||82|85|90|85|88|89|90|90|91|92||92|95|91|91|91|92|92|95|94|93|94|94|95|92|93|93|97|88|87|88|88|88|88|85|87|88|87||||88|87|93|99|101|103|108|104|105|107|110|104|105|112|98|98|100|96|100|96|98|100|100|99|106|113|118|112|119|124|107|112|108|107|115|123|125|126|125|128|132|122|117|106|106|113|88|||80|79||84|90|93|97|97|103|102|102|107|101||108|112|113|115|116|121|122|123|125|125|123|124|128|136|137|139|137|137|138|140|142|145|155|142|146|145|154|156|149|152|159|169|181|156|167|179|192|170|135|100|107|96|77||69|69|71|||||76|81|87|93|100|107|114|121|126|
06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|685|735|735|785|730|750|795|730|770|820|815|875|810|740|||750|720|745|770|810|835|895||895|||910|910|925|925||965|775|830|885|930|985|1050|1050|1050|1075|1075|1025|1100|1180|1250||1080|1075||1080|1080|1060|1100|985|795|850|900|950|950|950|1000|1000|1010||1010|1020||1030|1030|1080|1080|1095|1080|1040|1040||1110|1185|||1145|1195|1195|||1200|1275|1150|1100|1125|1100|1140|1180|1175|1250||1145|1215||1225|1310||1315||1315|1315|1315|1315||||||||||||||||||||1315|||||||||||||1375|||||1410|1300|1380|1395||1400|1425|1500|1500|1470|1470|1350|1390|1315|||1410|1415|1380|1380|1290|||1290||1290|1290|1340|||1440|1545||||1240|1280|1375||||||||||||1100||||||1100||||||||||||||||||||||||1100|||||||1100||1175||||||||||||1260||||
06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|476|496|498|494|494|470|505|500|496|472|505|500|494|474|505||496|505|500|505|505|500|500|505|505|500|500|510|500|500|490||496|510|510|510|478|510|500|496|456|484|520|520|500|494|520|520|490|515||530|520|525|525|530|525|525|530|530|535|530|535|540|540|535|505|540|540|540|530|550|530|520|515|540|500|500|488|468|||470|466|448|||460|440|470|470|466|462|480|462|496|498||414|390|406|406|404|418|416|428|400|400|428|458|492|505|540|540|550|550|550|560|575|575|570|570|575|585|575||||580|570|575|590|570|585|585|580|575|580|580|580|580|560|580|580|565|565|560|565|565|520|540|525|520|500|500|510|530|525|560|600|600|600|580|466|374|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06723|1174268|/equities/ladangbaja-murni|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06724|1156770|/equities/lancartama-sejati-tbk|JKSE|57|59|60|58|58|59|60|59|58|59|61|60|60|58|58||58|55|57|59|59|59|59|60|61|62|63|61|61|63|63||64|63|67|65|69|74|79|83|89|91|84|85|85|85|87|88|89|89||87|87|88|92|92|93|86|81|80|76|75|77|80|85|91|97|94|86|88|89|88|81|83|89|95|102|95|94|101|||100|107|114|||113|120|128|126|127|131|131|134|134|134||144|147|144|144|154|165|168|173|178|172|167|167|179|192|206|220|236|197|199|202|204|212|222|218|199|204|194||||192|192|171|160|150|152|150|150|148|152|153||150|153|149|152|146|149|145|155|155||157|157|159|159|160|162|154||154|155|149||150|150|154|154|150|155|158|161|165|164|158|158|169|||159|150||158|163|172|172|172|162|163|159|162|164||164|164|162|164|162|151|162|159|154|154|150|156|157|155|154|157|155|150|155|151|159|151|160|162|156|163|163||163|167|158|167|167|159|167||168|166|166|167|168|158|165||163|163|160|150||||146|142|137|147|157|168|174|174|174|
06725|101480|/equities/langgeng-makmu|JKSE|137|133|134|134|132|133|132|131|133|128|123|123|124|128|132||140|148|137|136|136|134|134|127|133|130|130|130|130|124|127||127|129|127|126|126|126|115|117|112|111|110|110|110|110|109|109|106|106||106|107|106|102|107|115|123|132|136|130|130|124|105|112|120|102|95|95|94|94|93|90|90|89|90|85|84|83|83|||85|86|87|||83|84|84|84|85|85|85|83|88|82||88|88|85|85||83|82|82|82|83|81|81|81|80|78|79|78|80|82|78|79|81|81|80|75|79|75||||75|75|80|77|81|76|77|80|82|79|79|78|80|82|80|83|83|84|81|84|89|91|88||88|89|89|89|89|89|87|90|90|81|86|88|88|84|86|89|81|75|80|82|82|80|82||||||82|81|79|81|81|83|82|82|81||||82||83|83||84|81|78|80|79|80|80|80|81|80|81|79|80|79|79|81||82||81|83|83|85|87|83|83|83|81|84|84|85|83|83|89|88|88|||88|80|84|84||||85|85||80||83|81|84|82|
06726|101481|/equities/lautan-luas-tb|JKSE|505|500|510|510|500|505|500|505|498|505|505|500|500|505|505||500|498|500|510|505|500|510|505|505|505|505|520|515|505|505||500|500|505|500|500|500|500|505|505|505|510|515|510|510|515|510|505|500||515|505|510|520|500|500|500|500|488|484|486|486|490|520|530|525|520|540|530|505|488|490|494|486|486|488|488|494|496|||490|498|500|||486|494|496|490|490|492|492|494|492|492||494|492|486|490|464|464|464|466|462|460|466|450|442|438|436|436|434|430|430|432|436|434|434|430|430|430|434||||428|426|430|430|436|424|430|430|436|430|432|432|426|432|420|432|418|424|430|426|430|446|428|420|428|430|432|450|434|428|430|442|440|412|432|448|450|450|450|450|448|450|450|448|446|444|446|||438|442||438|432|436|442|442|442|442|442|440|438||440|440|442|440|440|436|434|434|434|436|436|436|440|438|440|440|432|440|440|440|434|432|450|452|448|440|454|438|438|448|458|464|442|456|490|480|490|492|462|434|430|418|422||410|422|420|420||||400|392|402|388|390|396|400|418|408|
06727|1057991|/equities/lck-global-kedaton|JKSE||260|278|254|250|250|248|260|248|262|280|254|254|260|278||256|256|264|254|250|246|250|260|252|262|262|260|264|280|284||294|276|280|300|286|276|274|292|280|300||310|300|300|298|300|280|300||320|320|340|364||382|||382|||382|382||382|||386|388||388|||416||420|422||||||||||||||366|366|370|370||364|||||364|360|358|356||354|352|348|330|350|348|346|368||368|366||366|330|350|334|338|356|356||||352||346|338|322|346|354|360||360|360|360|360|354||||354|||352|358||360|360|364|366|370|368|||364||||||||376|||378|376|376|374|374||||374||374|372|||374|374|374|372|372|372||372|372||372|372|372|370|368|368|370|368|364|360|332|328|352|342|366|368|||||366||370|374|372|370|362|366|364|364|362|360|368|360|360|358|358|358|356|356|||356|360|370||||370||||||370|||
06728|101486|/equities/lippo-securiti|JKSE|100|99|93|93|93|92|93|91|92|89|90|92|91|90|89||90|90|89|90|90|90|84|86|88|90|90|87|91|92|90||90|88|90|90|89|89|90|81|81|80|80|82|81|79|80|80|81|84||83|80|80|80|83|81|80|80|80|80|83|83|81|83|84|85|80|80|79|82|82|84|84|84|87|87|91|87|86|||88|85|83|||85|81|81|82|84|84|85|83|83|80||80|82|81|83|80|81|81|85|81|82|84|80|78|79|79|81|84|81|84|80|81|79|79|79|80|81|84||||81|81|83||81|83|80|82|82|79|79|82|82|82|79|79|81|75|78|81|78|82|79|84|78|75|79|79|82|82|83|78|77|75|80|78|80|82|80|82|83|84|90|83|86|83|79|||76|75||75|72|74|73|75|72|72|71|69|71||75|77|74|77|73|74|74|77|75||80|76|77|80|86|79|77|74|73|78|76|78|83|84|85||86|89|85|85|85|77|76|75|73|70|70|75|71|73|73|78|70||72|70|73|71||||76|76|66|67||70|75|76|75|
06729|101482|/equities/leyand-interna|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50||||||50|50||||50||||||||||||||||||50|||||50||
06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06731|101241|/equities/limas-centric|JKSE|50|50|50|50||50|50|50||50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||||50|50||50||50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|53|56|54|58|62|63|67|67|71|75|80|67|71|70|75|80|85|74|57|50|50|50|50|50|50|50|50|50|||50|50|50||||50|50|50||50|50||50|50|
06732|102980|/equities/link-net|JKSE|4070|4100|4140|4000|4100|3820|3310|3400|3360|3290|3370|3300|3250|3260|3200||3220|3200|3230|3240|3200|3110|3140|3180|3220|3400|3340|3320|3330|3380|3360||3290|3270|3240|3310|3400|3370|3350|3480|3300|3360|3100|3070|3060|2960|2930|2950|3060|3090||3100|3140|3140|3120|3260|3090|3100|2900|2910|2850|2800|2980|2860|3010|3030|3010|2670|2590|2640|2540|2580|2630|2700|2510|2500|2550|2400|2440|2440|||2410|2490|2500|||2510|2560|2660|2670|2730|2750|2660|2730|2680|2710||2730|2610|2540|2580|2550|2550|2420|2600|2570|2610|2470|2360|2310|2310|2300|2300|2240|2160|2160|2250|2150|2120|2120|2150|2080|2150|2130||||2100|2080|2080|2100|2070|2100|2140|2130|2170|2120|2040|2130|2100|2090|2090|2240|2400|2010|1810|1765|1825|1825|1825|1815|1855|1880|1915|1990|1985|1995|2010|2070|2040|2010|2140|2220|2220|2220|2220|2150|2130|1825|1855|1870|1885|1905|1905|||1915|1895||1905|1920|1935|1945|1910|1925|1950|1875|1875|1805||1905|1900|1955|1975|2000|2020|2030|2040|2040|2040|2030|2030|2060|2010|2050|2100|2130|2190|2270|2280|2280|2180|2250|2290|2360|2400|2370|2360|2390|2430|2420|2600|2560|2560|2570|2630|2550|2620|2650|2590|2550|2490|2510||2410|2550|2560|2590||||2500|2670|2600|2630|2650|2610|2600|2650|2650|
06733|102975|/equities/lion-metal-wor|JKSE|352|352|348||358|364|348||348|350|362|360|360|360|368||344|344|358|360|370|354||354|376|376|380|380|382|364|364||380|386|386|364|364|380|378|378|384|406|370|374|376|348|348|348|348|368||368|368|370|354|348|346|356|356|352|376|404|348|372|398|378|392|398|400|398|398|398|382|402|398|342|338|338|340|340|||346|368|374|||374|374|398|364|364|390|362|382|396|362||386|388|324|320|300|274|274|290|290|290|304|290|296|282|282|272|266|282|300|250|236|228|226|226|226|240|252||||||266|258|270||238|238|238|238|238|236|238|242|240|244|246|260|262|280|224||240||246|244|254||252|266|268|262|250|248|266|264|280|258|258|274|256|268|284|276|254|270|280|||288|284||284|282|280|272|272|288|306|284|302|320||340|364|366|380|396|420|398|324|348|334|356||356|358|362|388|416|446|450|400|360|298|320|288|290|286|288|298|310|296|318|280|250|248|246|246|246|248|246|224|230|226|234||236|||236||||240|228|234|220||220|226|228|224|
06734|101242|/equities/lionmesh-prima|JKSE|348|358|374|400|358|356|380|384|308|328|344|356|336|348|348||346|346|||372|370|||||||||356|||372|386|386|388|390|388|370|370|350|362|366|342||324|338|338|358||354|374|386|412|392|396|368|372|350|350||346|358|372|372|382|372|386|368|394|410||438|440|438|406|436|392|420|||420|444|452|||452|444|460|460|438|470|468|400|370|354||380|384|366|368|350|368||310||326|348|298|292||306|306|318|320|310|320|326|328||268|268|266|264||||264||||264|262||260||258|||258||252||252||||252|248|260|260|276|||228||||||||||226|234|||240||||248||||||||||||||||246||250|250|||266||260|258|274|290|294|296|310|300|308|280|280|300|300|300|300|282|302|262|276|274||292|308||330|268|222|218||||234|234|||250|250||242||240|230||||246|230|246|240|256|224|||238|
06735|101483|/equities/lippo-cikarang|JKSE|1320|1255|1190|1200|1200|1185|1225|1225|1215|1210|1250|1265|1235|1195|1195||1160|1135|1190|1210|1190|1170|1190|1205|1265|1255|1195|1180|1185|1190|1200||1180|1170|1170|1145|1165|1170|1185|1195|1110|1130|1095|1100|1160|1180|1225|1210|1245|1220||1205|1215|1200|1235|1200|1205|1210|1180|1120|1050|1020|1085|1150|1215|1260|1285|1270|1240|1265|1295|1310|1310|1350|1300|1320|1335|1350|1440|1435|||1420|1460|1470|||1470|1500|1540|1545|1550|1510|1535|1530|1525|1555||1475|1465|1390|1400|1400|1415|1440|1480|1355|1350|1430|1250|1100|1020|935|935|910|900|905|925|940|940|930|905|885|910|850||||805|800|800|800|800|800|820|790|785|785|795|795|765|790|785|790|790|775|785|765|775|775|770|760|780|775|800|800|790|810|820|825|810|800|855|890|870|875|910|910|900|900|950|960|940|945|980|||875|820||795|795|790|795|780|785|795|800|795|780||815|830|810|815|815|815|820|820|810|820|830|825|810|810|810|855|860|845|870|850|845|845|855|855|860|850|780|755|755|745|780|760|750|745|750|760|780|820|815|795|760|750|730||705|720|710|680||||665|640|620|625|620|625|635|655|635|
06736|101484|/equities/lippo-general|JKSE|1745||1750|1750|1750|1750|1750|1700|1725|1780|1850|1660|1680|1655|1645||1645||1645|1660||1665|1635|1635|1650|1665|1660|1645|1640|1650|1650||1605|1600||1620|1620|1635||1630|1620|1620|1625|1620|1620|1625|1630|1630|1620|1740||1625|1625||||1615|1615|1650|1650||1625|1645|1645|1690|1700|1650|1660|1675|1665||1665|1665|1665|1690|1655|1655|1655|1690||||||1695||||1750||1750|1750|1750|1750|1700|1705|1700||1685||1695|1690|1665|1685|1685|1695|1700|1675|1650|1650|1650|1670|1650|1650|1640|1630|1640|1630|1600|1600|1685|1600|1650|1650|1650||||1700|1650|1700|1695|1695|1685|1700|1680|1650|1700|1700|1650|1650|1695|1785|1695|1700|1780|1670|1680|1675|1655|1640|1635|1635|1650|1725|1835|1695|1680|1725|1705|1675|1685|1700|1715|1690|1685|1680|1700|1725|1770|1725|1755|1810|1810|1810|||1810|1945||1940|1930|1950|1950|1885|1850|1850|1880|1875|1875||1900|1850|1855|1855|1855|1855|1850|1890|1900|1900|1900|1890|1890|1900||||1875||1900|||1900||1970|1925||1975||1925||1875|1900||||1925|1950|1980||||1985||||1990|||||||1850|||||1850||
06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|214|202|197|200|196|197|198|199|197|197|202|206|202|202|202||196|193|195|196|199|197|200|204|206|204|208|208|208|208|206||202|202|202|202|202|202|206|218|202|202|202|202|206|210|200|199|202|208||202|204|199|200|204|200|206|185|187|175|173|186|190|198|212|222|212|197|206|214|216|220|230|226|214|216|210|216|210|||214|228|230|||228|232|244|244|242|242|248|230|232|234||226|230|228|236|226|230|234|206|166|169|174|171|158|160|134|132|132|131|134|137|136|138|136|134|133|138|134||||135|137|134|139|130|130|134|130|128|130|129|129|130|127|131|122|123|121|121|119|121|122|122|119|121|121|123|125|119|119|122|128|121|124|133|143|144|144|147|152|154|157|158|157|157|164|149|||141|141||139|139|140|139|141|138|143|143|140|132||138|139|143|141|144|144|146|149|138|141|145|149|150|155|158|160|162|163|167|168|167|165|171|171|170|175|178|171|180|179|183|185|181|174|173|182|178|188|190|181|180|176|179||184|169|150|150||||143|143|140|145|148|155|145|145|145|
06738|101487|/equities/logindo-samudr|JKSE|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|53|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50||||50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|||50||50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50||50||50|50|50||
06739|101243|/equities/lotte-chemical|JKSE|222|226|242|260|208|212|216|218|210|216|228|228|226|228|218||216|218|224|232|234|222|230|240|242|244|248|252|250|256|248||248|250|260|256|256|270|276|278|280|288|304|266|272|266|264|264|272|276||276|268|284|288|260|260|222|222|224|226|226|242|260|278|298|320|256|274|294|316|338|||||||||||362|330||||326|262|210|156|139|140|140|143|140|136||138|143|139|134|128|125|123|127|126|125|133|129|125|121|123|118|118|118|119|118|119|118|118|121|117|119|115||||116|115|115|112|113|113|116|115|115|120|119|123|121|121|122|125|127|119|116|115|111|114|109|109|114|117|120|121|120|121|126|116|117|114|122|123|114|121|130|110|112|120|128|137|103|103|107|||97|94||95|94|96|91|91|88|90|90|90|89||91|92|91|92|92|91|91|91|91|91|92|91|91|93|93|94|93|92|92|92|90|91|93|92|91|91|92|91|94|94|92|93|96|93|90|90|93|99|97|95|93|95|91||90|90|89|82||||81|83|83|82|81|80|84|85|85|
06740|1056016|/equities/m-cash-integrasi-pt|JKSE|5475|5550|5775|6050|5850|5875|5925|5800|5775|5750|5450|5450|5700|5675|5525||5025|4790|4630|4580|4500|4030|3990|3990|3980|4000|3920|3930|3930|4000|3980||4000|3900|3920|3980|3980|3950|3940|3990|4080|4070|4030|4000|4030|3990|4070|4200|4280|4380||4230|4150|4160|4100|4120|4250|4270|4250|4400|4300|3910|3860|3870|4140|4250|4450|4650|4580|4470|4300|4200|4210|4110|4340|4570|4560|4550|4550|4200|||3990|3850|3750|||3750|3810|3800|3340|3070|2860|2740|2750|2760|2670||2550|2700|2690|2750|2730|2740|2700|2700|2590|2500|2360|2380|2350|2270|2200|2060|2150|2060|2000|2000|2030|2060|2030|1970|1995|2030|2030||||2040|2080|2090|2240|2290|2300|2300|2300|2400|2110|2100|2100|2000|1970|1945|1955|1950|1970|1970|1950|1950|1940|1975|1835|1910|1980|1975|2030|2010|1895|1815|1620|1455|1430|1535|1650|1655|1745|1745|1775|1775|1825|1865|1825|1810|1910|1980|||2010|2030||2130|2190|2200|2300|2310|2310|2300|2280|2250|2040||2130|2100|2070|2070|2090|2150|2000|1995|2010|2040|2080|2000|2030|1910|1860|1825|1805|1800|1795|1700|1695|1625|1625|1550|1435|1375|1370|1365|1360|1360|1410|1380|1385|1350|1280|1290|1280|1280|1145|1050|940|965|965||965|950|760|645||||665|660|645|645|690|740|795|850|895|
06741|1095932|/equities/madusari-murni-indah|JKSE|912.86|981.43|972.86|1024.29|1024.29|1028.5699|1028.5699|1015.71|955.71|||1024.29|1028.5699|964.29|942.86||887.14|908.57|912.86|964.29|960|955.71|947.14|917.14|891.43|891.43|900|921.43|921.43|878.57|930|||951.43|||964.29|964.29|964.29|964.29|921.43|925.71|942.86|887.14||895.71|895.71|900|964.29|878.57||882.86|882.86|882.86|882.86|891.43|882.86|814.29|870|865.71|870|874.29|870|870|878.57|882.86|908.57|972.86|852.86|895.71||895.71|878.57|942.86|942.86|814.29|762.86|762.86|805.71|814.29|||728.57|||||728.57||728.57|724.29|728.57|728.57|728.57|728.57|728.57|728.57||724.29|750|750|750|750|754.29|762.86|814.29|771.43|728.57|728.57|728.57|711.43|711.43|728.57|728.57|720||728.57|771.43||771.43|810||728.57|724.29|724.29|||||724.29|724.29|728.57||762.86||754.29|767.14|797.14|797.14||767.14|767.14|767.14|767.14|805.71|762.86|767.14|814.29||771.43|814.29|814.29|767.14|767.14|758.57|762.86|750||767.14||771.43|771.43|771.43|771.43|788.57|771.43|741.43|741.43||771.43|771.43|771.43|771.43|805.71|771.43|||767.14|771.43||771.43|767.14|771.43|771.43|814.29|814.29|771.43||771.43|767.14||771.43|771.43|698.57|750|758.57|762.86|771.43|801.43|810|827.14|831.43|844.29|857.14|||||||857.14|882.86|852.86|865.71||878.57|912.86|882.86|900|934.29|972.86|938.57|921.43|925.71|891.43|882.86|942.86|977.14|942.86|912.86|900|900|964.29|972.86||964.29|968.57||||||||||972.86|968.57||972.86||
06742|943659|/equities/magna-finance|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06743|1096528|/equities/propertindo-mulia|JKSE|560|565|605|610|640|665|660|530|545|585|625|665|705|745|755||810|870|830|890|955|1025|1100|880|705|745|800|795|795|800|860||770|800|840|900|955|950|995|1000|1065|1080|1160||||1190|1210|1215|1305||1400|||||||||||||1490|1600||1695||1740||||||||||||||1740|||||1740|1500|1540||||1615||||||1735|1610|1730|1740|1790|1635|1430|1360|1315|1315|1360|1360|1340|1315|1350|1350|1390|1390|1350|1400|1350|1350|1300|1190|||||1000|950|900|830|||||||890|770||||820|825|||||805|810||820|840|860|||||900|900|790|730|755||||||||800|800|820|||||840|||900||940|890||875|890||840||830|745|800|800|730|725|745|755|790|750||805|825|835|790|835||||870|825|||||||880||900|||900|850|880||710|760|815|830|890||850||855|860|865|865|||||925||925|925|750|720|720|720|
06744|101489|/equities/mahaka-media-t|JKSE||||||||232.01|185.92|187.51|177.98|176.39|177.98|190.69|141.43||142.22|138.25|140.63|150.96|147.78|144.61|149.37|150.96|154.14|153.35||150.96|130.3|127.13|126.33||123.15|91.37|77.86|58|58.8|61.18|58.8|58.8|58.8|60.38|60.38|62.77|59.59|63.56|68.33|50.85|51.64|51.64||51.64|50.06|50.85|50.85|49.26|49.26|49.26|46.88|46.88|44.49|45.29|48.47|51.64|54.82|58.8|61.97|62.77|61.97|62.77|63.56|65.95|61.18|61.97|61.18|61.97|61.97|61.18|61.97|63.56|||65.15|69.92|61.18|||62.77|60.38|63.56|61.97|62.77|62.77|61.18|62.77|66.74|71.51||53.23|50.85|52.44|46.88|50.06|53.23|56.41|60.38|58.8|43.7|40.52|40.52|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73||||39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|||39.73|39.73||39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73||39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|39.73|40.52|40.52|40.52|39.73|39.73|39.73|39.73|40.52|42.11|41.32|39.73|39.73|39.73|39.73||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|318|324|322|320|308|318|314|316|290|290|286|274|272|286|250||240|226|240|256|254|254|||||||||||256|244|248|228|234|232|224|218||220|194|199|190|172|164|122|124|125||118|114|112|114|102|104|94|95|95|92|93|96|95|96|92|94|93|89|92|96|102|92|94|89|90|91|90|95|87|||90|78|58|||59|59|55|50|50|53|52|55|59|63||57|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50||50|50|50|50||50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|51|54|58|60|54|56|60|64|68|73|68|73|73|78|79|84|90|93|99|100|100|104|111|112|114|117|122|126|135|135|136||136|130||130||||132|132||134|134|138|138|137|136|
06746|1088700|/equities/mahkota|JKSE|705|725|750|740|760|795|800|775|750|750|750|745|755|750|750||755|735|755|760|765|760|760|765|770|770|770|765|765|770|755||755|755|760|755|760|765|770|775|765|770|770|770|765|765|770|765|765|770||780|765|765|770|770|765|765|765|765|770|770|780|780|780|775|790|790|805|795|810|810|805|820|815|815|815|810|815|825|||815|800|780|||770|760|760|765|770|770|770|770|770|770||775|780|780|770|780|780|780|780|775|775|770|770|775|775|775|775|775|775|775|780|780|785|785|780|770|785|785||||800|790|790|785|780|780|785|790|795|795|800|800|800|800|800|800|800|805|800|800|800|800|795|795|800|790|805|805|810|810|820|820|800|785|795|805|790|805|815|815|815|800|800|800|810|810|805|||820|820||825|835|835|830|825|815|800|775|765|760||780|750|730|690|680|685|685|710|705|700|675|675|675|690|690|675|675|670|680|680|690|690|690|685|690|695|710|680|690|685|700|695|710|695|700|695|710|720|720|715|720|715|695||680|700|700|700||||705|700|700|695|685|690|690|690|680|
06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|290|290|288|288|290|290|290|290|290|290|290|290|290|290|292||292|292|292|292|292|292|292|292|292|294|294|292|294|292|292||292|292|292|292|292|292|294|294|294|296|296|296|298|296|296|296|296|298||298|302|324|324|324|324|324|324|322|322|326|324|324|324|324|324|324|324|322|322|322|322|322|322|320|318|316|314|314|||312|308|308|||308|308|308|308|306|304|302|302|300|302||302|306|306|304|306|308|306|302|300|278|276|274|276|276|276|276|280|280|282|278|272|260|260|264|262|280|268||||258|252|250|252|258|276|296|318|340|328|322|316|310|306|298|294|290|286|282|280|278|276|274|272|270|270|268|266|264|264|262|260|258|258|264|262|262|260|250|248|246|246|246|246|246|244|246|||236|244||216|196|196|196|196|196|195|195|195|195||196|195|196|196|196|195|195|195|196|195|195|195|195|196|196|195|196|196|196|196|196|197|196|197|197|197|198|198|198|199|200|200|200|199|199|199|199|200|202|206|187|186|194||190|204|208|202||||200|200|202|200|190|204|208|200|200|
06748|1052365|/equities/malacca-trust-wuwungan|JKSE|146.9123|153.7228|121.6161|127.4537|136.2101|132.3183|142.0476|112.8598|91.4553|89.5095|94.3741|99.2388|98.2658|97.2929|99.2388||99.2388|96.32|97.2929|100.2117|100.2117|99.2388|100.2117|100.2117|88.5365|87.5636|92|98|86|87|88||87|85|90|85|76|73|73|76|75|80|78|78|76|73|72|70|70|63||63|60|57|57|59|58|57|57|58|54|55|59|60|60|64|62|65|63|65|65|65|64|62|63|65|65|64|63|61|||62|62|63|||60|62|62|63|62|61|61|61|62|62||62|61|62|58|58|59|58|60|62|60|59|60|58|59|57|59|60|60|60|59|61|61|62|58|55|57|54||||57|53|53|52|53|54|55|52|53|55|58|58|58|62|63|59|50|51|50|51|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|52|50|51|||52|51||53|51|51|51|51|51|51|51|52|50||51|50|51|51|50|50|51|51|52|53|50|50|50|50|50|51|50|50|50|51|51|50|50|51|50|50|51|50|50|50|50|51|53|50|50|50|51|52|51|51|51|51|51||50|50|50|50||||50|50|50|50|50|50|53|51|51|
06749|101490|/equities/malindo-feedmi|JKSE|885|890|905|925|925|955|905|860|835|845|820|825|790|755|765||750|745|780|775|735|735|750|770|810|795|770|770|780|770|765||770|775|715|700|685|705|710|710|695|715|685|695|685|685|685|700|730|720||700|690|690|715|685|665|670|670|670|655|665|710|735|785|765|760|765|755|765|790|825|785|740|740|745|730|750|750|760|||740|780|815|||800|815|875|840|855|835|785|785|710|725||735|750|735|725|730|680|650|680|665|665|685|625|610|620|620|615|620|605|580|595|600|580|575|565|555|565|555||||550|550|555|555|560|555|570|560|550|565|560|545|540|530|530|535|525|520|535|510|515|515|515|500|520|525|550|565|555|565|570|580|565|550|590|610|605|610|615|620|610|615|610|620|625|625|630|||620|620||605|610|615|635|595|585|590|585|575|570||610|655|660|660|655|675|615|620|605|620|630|620|625|625|605|600|620|610|635|615|570|570|585|565|570|565|590|590|595|600|595|585|590|555|580|570|580|605|635|610|580|600|530||505|515|500|505||||500|520|500|505|505|525|545|555|545|
06750|1052879|/equities/majapahit-intiora|JKSE|800|800|800|805|770|800|800|750|750|730|740|740|745|785|785||785|750|785|785|780|785|775|775|780|765|800|800|775|775|780||770|795|760|765|760|750|750|750|735|785|795|850|900|900|900|945|1015|875||700|700|690|690|690|670|700|610|555|595|615|610|610|610|610|620|590|570|570|550|525|560|590|600|600|500|456|450|446|||414|408|402|||400|410|416|374|370|378|378|378|376|400||388|386|368|368|368|394|394|398|386|406|408|404|384|410|438|370|340|360|354|354|376|378|380|396|396|396|396||||360|362|362|380|390|374|376|404|404|434|448|450|472|452|452|362|290|288|292|292|292|312|330|354|380|404|422|452|362|290|232|228|228|242|260|264|282|230|242|258|262|278|288|284|300|306|288|||294|290||294|294|302|292|286|252|248|244|258|268||270|216|161|173|186|200|214|228|236|250|268|286|290|294|314|336|360|386|414|444|476|510|545|530|488|422|450|360|298|278|276|292|302|286|234|236|240|182|169|159|153|160|141||117|96|100|100||||98|103|94|101|106|112|120|126|128|
06751|101244|/equities/mandala-multif|JKSE|1110|1115|1120|1125|1140|1115|1150|1080|1095|1075|1075|1080|1085|1070|1060||1060|1100|1060|1085|1070|1090|1090|1080|1080|1090|1095|1105|1070|1090|1050||1065|1065|1070|1065|1145|1150|1145|1165|1195|1165|1180|1200|1130|1140|1075|1080|1085|1075||1065|1035|1035|1035|1045|1020|1050|1060|1070|1045|1055|1045|1045|1050|1055|1055|1040|1035|1065|1025|1025|1100|1100|1100|1020|1000|1020|1030|1070|||990|1050|995|||1000|995|1000|1010|1060|1060|1055|1050|1050|||1070|1080||1080|1080|1080|1085|1050|1105|1110|1110|1110|1110|1110|||||1110|1110|1115|1120|1120|1120|1120|1120|1120||||1105|1105||1105|1105|||1105|1115|||||1140|1140|1145|1185|1095|1090|1090|1050|1035|1070|1030|1090|1095|1080|1120|1150|1080|1095|1090|1100|1050||1065|1060|1070|1070|1050|1050|1000|1000|1010|1070|1050|1070|||1020|1020||985|990|950|960|970|995|990|960|935|960||1005|995|990|950|940|920|925|925|985|970|965|945|985|965|1020|1050|900|890|910|890|870|925|865|870|860|900|910|855|875|895|880|875|855|850|850|785|840|785|775|830|795|805|825||820|820|800|845||||845|870|880|890|900|900|965|965|1015|
06752|101491|/equities/mandom-indones|JKSE|6400|6375|6400|6425|6375|6375|6375|6400|6400|6375|6425|6350|6350|6375|6350||6375|6275|6325|6400|6350|6275|6350|6350|6350|6375|6375|6400|6375|6400|6400||6450|6375|6400|6400|6425|6425|6425|6450|6400|6425|6450|6475|6425|6475|6425|6425|6450|6500||6450|6450|6400|6450|6425|6525|6475|6350|6350|6450|6300|6425|6500|6500|6625|6700|6500|6500|6425|6400|6475|6450|6475|6575|6425|6600|6475|6500|6475|||6475|6500|6500|||6625|6625|6800|6700|6475|6500|6700|6600|6450|6650||6800|6425|6425|6400|6300|6325|6350|6425|6600|6500|6775|6225|6275|6275|6325|6350|6375|6375|6400|6400|6400|6400|6575|6575|6575|6550|6550||||6550|6550|6575|6500|6500|6400|6400|6375|6325|6350|6400|6400|6400|6625|6650|6650|6650|6600|6475|6300|6500|6400|6450|6475|6525|6500|6500|6500||6650|6700|6450||6425|6675|6700|6700|6700|6800|6925|7100|6850|7100|7050|6875|6700|6725|||6750|6750||6650||6950|6900|6650|6650||6800|6725|6725||6725|7000|6900|6900|7000|7175|6975|7125|7150|7125|7275|7475|7325|7350||7400|7400|7500|7500|7500|7500|7500|7500|||7500|7600||7475|7800||7700|7775|7775|7975|7925|7700|7950|8000|8000|7950|7950|7875||7875|7850|7800|7975||||7975|7975|8000|7950|7925|8000|8050|8275|8450|
06753|1088206|/equities/map-aktif-adiperkasa|JKSE|2270|2270|2270|2300|2290|2350|2180|2180|2140|2140|2140|2100|2130|2100|2100||2110|2150|2220|2280|2250|2250|2330|2400|2450|2440|2430|2400|2420|2450|2590||2540|2490|2490|2480|2400|2400|2400|2430|2440|2420|2440|2480|2500|2470|2460|2470|2470|2470||2470|2470|2450|2540|2500|2490|2490|2490|2490|2390|2410|2590|2610|2800|2510|2490|2440|2430|2450|2450|2470|2470|2520|2500|2490|2460|2400|2450|2450|||2430|2610|2800|||2910|2840|3050|2980|2860|2850|2740|2840|2960|3050||2960|2840|2700|2750|2720|2630|2570|2750|2610|2520|2500|2420|2400|2420|2330|2230|2210|2150|2190|2210|2250|2010|1985|1960|1975|1970|1930||||2070|2080|2080|2100|2120|2090|2060|2110|2080|2180|2080|2130|2040|2000|2000|1995|2000|2000|1995|1990|1985|1990|2010|2010|2020|2060|2080|2090|2110|2070|2100|2090|2000|1985|2130|2170|2150|2180|2200|2210|2220|2270|2280|2340|2350|2380|2400|||2400|2300||2300|2290|2190|2120|2050|2080|2090|2100|2100|2110||2200|2200|2200|2230|2200|2280|2280|2310|2220|2250|2200|2150|2200|2280|2450|2510|2590|2590|2520|2480|2470|2500|2530|2520|2570|2610|2640|2600|2580|2560|2600|2610|2620|2490|2560|2550|2610|2760|2810|2400|2360|2320|2370||2380|2380|2300|2280||||2230|2250|2230|2240|2290|2350|2420|2440|2340|
06754|1025107|/equities/map-boga-adiperkasa|JKSE||1455|1360|1360|1360|1385|1420|1415|1460|1420||1375|1375|1340|1410||1445|1455|||1330|1330|1425||1425|1425|1445|1400|1400|1400|1400|||1400|1400|1400|1370|1470|1340|1330|1280|1315|1310|1320|1330||1330|1330|1330|1350||1330|1315|1290|1330|1340|1340|1340|1340|1335|1335|1340|1340|1355|1350|1330|1330|1330|1290|1290|1290|1325|1380|1295|1295|1390|1305|1350|1300|1300|||1355|1345|1290|||1270|1300|1260|1305|1350|1350|1320|1380|1380|1395||1380|1380|1350|1420|1375|1375|1355|1370|1360|1350|1350|1325|1325|1300|1305|1400|1480|1500|1260|1265|1265|1265|1260|1300|1250|1250|1250||||1250||1220||1210|1210|1260|1260||1260|1350|1350|1350|1175|||1170|1170|1170||1165|1250|1200|1200|1205|1235|1235|1220|1250||1320|1250|1195|1200|1290|1275|1275||1275|1300|1300|1300|1310|1325|1420|1370|1370|||1370|1470||1340||1340|1230|1310|1310|1280|1375|1460|1340||1345|1310|1305|1310|1315||1400|1400|1465||1465|1455|1450||1500|1495||1500|1475|1500|||1600|1605|||1605||1605|1650|1450||1550|1550||||1550|1500|1500||1500|1500||1560|1565|1680|1690||||1695|1660|1660|1660||1565|||1680|
06755|1025108|/equities/marga-abhinaya-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06756|1025109|/equities/mark-dynamics-indonesia|JKSE|905|930|960|950|970|965|955|980|970|995|995|990|975|995|980||1010|1015|1000|1070|1020|990|980|995|1010|1030|1030|1035|1025|1010|1000||1005|1025|1030|1030|1030|1060|1060|1075|1030|1075|1110|1150|1070|1035|1020|995|1010|1000||1025|1015|1055|1130|1135|1005|995|1005|1030|960|995|1020|1045|1080|1160|1245|1075|1090|1110|1095|1090|1170|1255|1145|1005|1010|1015|955|860|||840|775|775|||770|760|775|770|780|810|850|840|850|840||865|855|845|840|845|860|855|865|845|815|820|820|825|820|825|840|835|800|815|820|820|855|860|850|865|865|860||||870|855|860|840|805|815|845|860|865|870|865|890|855|845|835|830|825|825|845|825|815|835|780|760|765|780|780|790|760|775|790|800|790|735|790|835|840|850|850|850|865|870|900|910|930|935|910|||905|870||835|835|885|910|935|890|875|895|890|895||925|940|905|905|890|780|775|790|765|790|780|780|795|780|805|720|680|665|700|650|540|540|470|458|458|468|488|460|448|450|452|458|458|460|464|464|456|482|486|486|498|515|540||565|550|505|442||||400|372|346|342|342|350|350|350|346|
06757|101492|/equities/martina-berto|JKSE|112|118|117|108|107|111|106|107|114|122|120|114|112|112|113||116|112|111|114|118|117|107|113|115|116|124|133|99|102|100||99|100|100|101|100|100|99|99|100|98|102|108|101|107|108|116|117|120||129|106|100|101|103||102|104|94|100|100|107|106|109|104|107|109|102|102|98|98|105|95|94|92|92|93|92|90|||95|94|94|||94|93|93|94|95|93|93|98|100|96||99|99|99|100|86|85|85|88|89|90|89|90|88|88|87|87|85|85|86|84|84|81|84|80|80|84|75||||77|78|75|75|80|85|80|79|79|79|79|79|79|78|76|79|79|83|76|77|77|80|81|85|83|84|82|79|79|80|79|78|78|83|79|84|80|83|83|85|85|85|85|90|79|71|66|||67|67||69|69|68|70|67|70|75|65|67|67||72|71|72|75|75|75|69|67|66|66|69|74|79|64|65|65|65|68|68|64|63|63|63|62|62|60|60|60|60|60|60|61|60|58|57|60|62|66|64|66|67|68|70||59|57|58|59||||55|54|56|57|54|56|53|54|58|
06758|943649|/equities/mas-murni-sb|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50||||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06759|101245|/equities/marein-tbk|JKSE||4850||4800|||4700||||||4800|5000|5000||5000|5000||5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000||5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000||5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|5000|4950|4900|4850|4800|4750|4700||||||||||||||4700|4600|4550||||4700|4510|4650|||4700|||4750||||||4800|4800||4600|4500|4420||4740|4750|||||||||||||4780|||4670|4680|4700|||4700|||4700|4760|4740|4600||4490|4480|4480|4490|4500||4000||4000|4000|4000|3760|3790|3910|4000|3760|3980|4240|4250|4370|4390|4390|4400||||4430|4430|4440|4390|||4420|4590||4840|4840|5200|4500|||4400|4300||4480||4100|4390|4550|4550|4600|4700|4700|4700|4700|4700|4750|4700||5025|5075|||5450||||||||5800|6225||6675|||||6675|||||6675|||||||||||||||6950||7450|||||
06760|101493|/equities/matahari-depar|JKSE|1965|1925|1540|1555|1555|1585|1510|1515|1430|1450|1530|1580|1615|1425|1425||1375|1340|1395|1410|1395|1410|1410|1475|1425|1415|1370|1360|1410|1465|1350||1330|1325|1325|1285|1300|1360|1385|1285|1260|1275|1295|1325|1270|1270|1290|1270|1300|1315||1340|1355|1275|1300|1220|1155|1150|1165|1220|1145|1050|1095|1075|1115|1175|1250|1255|1240|1240|1285|1300|1315|1335|1260|1230|1255|1255|1260|1240|||1275|1325|1355|||1350|1365|1405|1420|1420|1370|1370|1415|1400|1435||1410|1350|1270|1265|1250|1250|1265|1360|1295|1275|1280|1135|1050|1070|1045|1030|915|905|920|875|915|860|810|870|925|950|975||||1000|1010|985|1010|1010|1015|1020|1025|1010|1005|1000|995|960|905|905|910|920|950|1000|980|1005|1025|1045|1040|1090|1115|1115|1105|1150|1150|1160|1170|1130|1160|1245|1290|1265|1280|1270|1275|1270|1265|1285|1295|1280|1295|1265|||1285|1290||1305|1300|1260|1260|1235|1230|1260|1235|1190|1215||1305|1315|1330|1325|1400|1425|1450|1510|1295|1350|1380|1380|1385|1405|1380|1425|1385|1410|1485|1475|1520|1595|1615|1580|1565|1565|1605|1605|1580|1600|1620|1650|1615|1500|1480|1465|1545|1660|1700|1600|1575|1590|1485||1450|1470|1440|1500||||1355|1330|1380|1255|1330|1425|1530|1525|1250|
06761|101494|/equities/matahari-putra|JKSE||860|690|690|665|705|675|665|600||585|470|484|430|362||298|254|256|234|234|230|242|254|260|276|266|250|248|256|260||254|252|252|220|180|182|182|135|128|118|119|119|120|119|119|114|120|122||126|129|115|115|113|115|121|130|139|116|86|89|93|94|97|100|99|97|102|102|103|103|106|103|104|106|107|108|105|||105|109|110|||111|111|115|115|114|111|116|121|108|102||102|101|101|102|102|100|101|104|104|108|100|93|91|91|92|91|91|96|91|92|92|88|86|90|92|93|92||||93|92|92|93|94|94|96|95|97|98|96|97|100|98|98|99|98|97|99|95|97|97|99|99|100|99|101|101|103|102|103|103|104|103|105|108|108|107|108|108|108|109|109|111|110|109|109|||110|110||109|110|111|111|109|110|110|106|104|103||110|111|113|115|114|113|114|116|110|112|113|113|110|111|111|111|111|111|113|115|116|116|117|117|118|118|120|119|120|119|123|121|120|118|117|120|120|123|125|121|121|127|113||110|112|110|110||||110|110|109|108|112|111|111|117|108|
06762|101495|/equities/mayora-indah-t|JKSE|2450|2490|2500|2540|2540|2570|2570|2600|2530|2540|2650|2530|2530|2530|2560||2560|2620|2660|2730|2700|2660|2730|2660|2710|2720|2720|2720|2770|2760|2800||2770|2720|2740|2730|2770|2750|2770|2710|2710|2710|2650|2630|2620|2590|2550|2520|2600|2570||2600|2600|2590|2640|2640|2510|2570|2640|2800|2790|2790|2840|2880|2800|2750|2820|2910|2800|2800|2760|2800|2770|2820|2760|2840|2840|2830|2880|2880|||2710|2910|2910|||2840|2770|2770|2740|2670|2680|2690|2680|2550|2500||2520|2540|2520|2480|2480|2440|2380|2470|2470|2470|2480|2480|2480|2500|2490|2420|2410|2410|2410|2430|2400|2400|2400|2400|2330|2350|2330||||2340|2380|2430|2400|2400|2410|2410|2410|2410|2430|2420|2400|2430|2450|2450|2460|2440|2420|2410|2380|2410|2400|2420|2370|2410|2330|2320|2380|2370|2440|2460|2510|2480|2410|2480|2510|2590|2490|2490|2480|2500|2350|2400|2400|2260|2230|2240|||2250|2250||2280|2280|2250|2250|2280|2260|2280|2280|2300|2290||2350|2350|2270|2270|2270|2270|2220|2220|2220|2220|2220|2220|2210|2190|2190|2240|2240|2240|2250|2260|2260|2250|2260|2260|2260|2260|2290|2290|2300|2280|2290|2300|2300|2270|2270|2300|2270|2320|2300|2300|2330|2350|2320||2200|2180|2130|2120||||2140|2140|2140|2140|2120|2130|2130|2130|2130|
06763|1089909|/equities/md-pictures|JKSE|555|525|550|575|570|590|585|525|560|600|640|515|515|550|545||500|402|354|360|356|348|344|356|350|330|312|310|310|312|316||314|318|324|318|314|326|334|326|326|318|312|310|318|330|316|320|344|368||338|304|286|290|264|282|302|324|348|364|322|308|284|304|326|350||360|358|350|280|224|193|196|194|195|198|199|196|||190|200|202|||210|212|218|216|216|212|218|220|220|228||234|220|220|216|214|214|208|222|230|214|216|216|222|214|212|212|208|206|206|206|204|202|208|202|198|200|204||||199|200|204|202|206|202|204|212|204|210|208|216|189|190|193|190|189|184|186|185|184|186|190|185|195|179|183|193|177|186|186|190|186|190|204|212|210|208|222|212|216|206|216|230|191|173|170|||173|170||165|162|165|160|158|156|160|158|156|152||163|162|167|170|176|176|176|179|181|177|174|174|177|179|179|184|181|171|172|168|170|165|171|172|172|170|174|174|174|178|179|186|174|171|180|192|206|210|202|188|190|189|185||187|183|175|173||||160|154|153|130|135|133|129|120|119|
06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|605|570|555|570|565|575|580|580|565|575|605|580|580|590|575||575|570|590|600|610|595|590|610|630|615|625|630|650|650|655||645|655|670|655|650|665|685|700|695|710|700|720|700|680|695|680|680|695||680|680|690|705|685|670|690|675|660|650|605|645|595|610|640|670|700|630|655|690|715|735|715|735|725|730|685|635|635|||590|620|615|||605|625|670|665|670|640|630|635|630|585||560|565|560|555|540|505|498|510|515|474|472|466|426|428|418|422|416|402|398|408|394|382|374|376|368|376|370||||382|374|386|370|374|380|386|380|382|380|352|354|354|346|346|356|338|338|354|338|348|364|372|360|380|384|402|430|420|418|402|410|418|430|462|457.14|478.31|465.61|469.84|486.77|469.84|465.61|474.07|486.77|474.07|469.84|486.77|||435.98|435.98||435.98|444.44|457.14|478.31|416.51|401.27|397.88|382.65|382.65|377.57||392.8|389.42|391.11|391.11|394.5|408.04|399.58|399.58|389.42|402.96|413.12|399.58|389.42|389.42|389.42|394.5|396.19|397.88|392.8|391.11|399.58|397.88|382.65|384.34|380.95|391.11|401.27|397.88|401.27|397.88|397.88|406.35|408.04|384.34|397.88|397.88|406.35|418.2|435.98|406.35|396.19|409.74|380.95||372.49|379.259|386.032|394.497||||389.418|408.042|411.429|397.884|387.725|402.963|396.191|406.349|414.815|
06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|970|975|995|950|930|930|960|980|950|950|970|980|940|940|935||940|955|985|1020|1040|1015|1025|1035|1055|1040|1050|1050|1060|1065|1085||1080|1070|1070|1090|1105|1140|1100|1115|1135|1090|1060|1050|1060|1030|1030|1040|1110|1100||1100|1105|1090|1125|1140|1095|1085|1065|1060|1035|1035|1100|1120|1140|1155|1230|1220|1165|1215|1235|1240|1230|1220|1250|1240|1225|1210|1200|1160|||1140|1155|1195|||1160|1180|1265|1270|1260|1195|1055|1060|1045|1050||1085|1090|1070|1075|1065|1045|1015|1060|1060|1045|1040|985|920|920|925|930|880|875|855|875|890|860|860|845|815|815|800||||830|850|805|770|780|785|790|805|805|795|790|800|790|785|785|820|725|730|730|720|710|715|715|705|725|735|755|775|785|790|810|820|785|775|830|845|860|845|855|870|870|890|905|895|915|915|910|||910|935||880|945|955|880|885|890|885|865|840|790||820|840|855|875|885|900|880|890|880|900|915|905|905|905|905|910|910|910|915|915|890|890|905|925|945|950|980|980|975|940|950|960|980|925|955|955|945|960|1010|990|975|1010|885||850|885|910|855||||855|875|900|940|895|830|805|830|845|
06766|1076873|/equities/medikaloka-hermina|JKSE|910|912|914|916|918|906|916|926|940|914|906|908|920|920|908||920|900|910|912|920|920|936|960|934|938|918|880|854|820|824||818|812|814|820|832|832|840|814|812|810|810|820|820|820|820|806|800|820||812|812|822|818|816|800|810|810|800|800|800|792|800|770|770|780|756|750|760|770|770|774|776|780|774|786|770|762|780|||706|758|768|||784|758|764|740|758|760|750|750|758|760||752|756|758|766|780|780|780|784|736|698|700|698|694|694|700|702|708|700|690|662|658|650|644|634|630|622|620||||630|632|628|632|634|630|632|630|634|650|646|646|652|654|660|648|644|648|646|660|634|638|660|672|672|676|680|660|642|650|638|638|634|628|636|640|640|620|628|630|632|632|632|632|630|630|628|||630|628||632|630|630|634|632|630|630|620|616|600||610|610|606|606|606|606|616|620|598|594|598|596|598|596|592|600|600|594|600|600|600|610|610|622|606|606|620|614|620|648|648|648|648|642|624|636|644|650|642|642|640|646|640||630|622|620|602||||602|598|580|580|588|586|580|580|580|
06767|954961|/equities/mega-manunggal-property|JKSE|424|424|424|422|420|424|416|396|384|398|406|420|404|376|376||370|352|370|358|376|354|374|346|328|314|320|310|302|310|312||308|304|318|320|320|328|328|332|336|336|334|336|330|332|330|348|362|358||368|378|358|348|338|350|304|296|290|292|294|292|288|290|292|294|294|288|294|300|298|298|302|292|296|294|290|296|300|||298|300|302|||296|300|310|304|306|312|300|304|300|300||300|292|274|276|276|276|270|286|290|292|292|274|266|264|266|266|264|254|264|266|270|268|266|266|262|270|266||||272|270|270|272|272|268|272|270|274|274|274|270|274|272|272|272|272|268|274|258|270|278|280|280|280|274|286|304|308|288|254|240|240|242|256|256|258|254|256|260|236|244|258|260|228|188|187|||188|187||188|187|188|188|187|188|188|186|186|186||188|189|188|187|193|187|190|190|188|188|188|188|180|182|184|189|189|190|188|194|187|192|188|195|196|200|197|198|200|200|204|198|188|169|163|159|155|157|155|144|144|143|141||142|137|142|140||||139|135|136|136|135|136|135|139|139|
06768|1115772|/equities/mega-perintis|JKSE|438|440|440|442|440|440|440|434|432|438|442|438|440|440|434||434|430|430|430|430|428|428|428|428|428|428|426|426|426|426||430|430|430|430|432|430|432|432|430|434|432|430|428|426|424|424|422|422||420|420|418|418|420|422|422|420|416|414|416|418|418|418|416|412|412|412|414|414|412|412|408|404|402|398|392|392|392|||390|386|382|||376|368|366|370|368|368|366|380|386|396||400|398|400|402|400|396|398|400|398|394|396|402|400|402|402|404|404|404|404|404|402|398|400|396|392|392|394||||394|392|388|386|384|384|382|388|382|384|382|382|382|380|378|380|376|374|374|374|376|374|374|376|378|380|376|376|374|372|376|374|374|374|390|398|398|402|402|402|400|400|400|400|400|402|402|||404|410||408|406|402|404|404|404|408|404|412|416||416|416|416|416|416|416|416|416|416|416|416|418|416|418|416|414|420|422|420|418|418|416|418|416|416|416|414|412|408|412|414|412|410|406|410|408|412|408|412|412|414|416|416||416|420|418|420||||416|418|412|414|410|412|414|418|418|
06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|54|54|54|54|54|56|56|57|58|59|59|61|59|61|59||61|61|61|61|62|61|63|64|67|70|71|71|71|76|81||87|93|99|74|69|70|72|70|71|71|72|71|71|73|72|74|75|73||71|75|80|73|69|70|73|73|72|74|79|82|86|92|98|100|102|104|107|113|116|116|118|125|121|122|122|130|139|||141|144|141|||140|142|141|142|143|143|142|149|157|155||162|161|162|158|154|150|140|149|160|172|184|197|210|224|240|256|254|248|256|274|272|266|268|280|276|274|268||||270|282|290|290|276|272|286|306|328|312|326|350|374|352|374|398|418|398|396|376|404|384|408|376|380|398|336|336|340|364|380|368|354|348|346|364|356|336|322|290|292|288|286|290|286|282|286|||286|272||260|256|262|250|254|242|244|242|232|234||228|236|242|250|264|276|270|286|264|276|282|296|306|320|294|268|254|268|282|268|199|148|||||||||||||||||||||||||||||||||||||||
06770|101498|/equities/megapolitan-de|JKSE|193|193||193|193|193|193|193|193|193|192||193|193|193||194|193|192|193|193|192|193|193||189|190|190|190|190|190||190|190|190|188|188|189|189|191|188|186|187|188|187|188|187|185|184|190||192|190|189|190|188|189|188|188|188|188|193|193|190|184|187|188|188|190|191|189|190|188|194|192|194|197|199|200|202|||192|192|193||||194|191|192|190|190|191|189|188|188||188|198|192|194|189|189|196|198|198|197|199|197||199|199|199|199|||199|198|||200|200|199|198||||200|200|200||199|199|200|200|199|190|198|||||||200|200|200||||||||200||||200|199|200|202||||200|200|202||202|202|||||||202||202||||202|||||202|||202||202|||202|||202|202|||202||202||202|||202|||||202||202||200|200|200|200|200|196||||||||||197||||||||||||||||
06771|1024518|/equities/megapower-makmur|JKSE|146|147|145|147|151|147|138|148|110|103|95|99|99|88|85||87|89|87|82|80|79|82|88|79|84|90|67|50|51|50||51|50|51|51|51|50|50|51|50|52|52|52|51|53|54|53|53|54||52|55|54|51|50|51|50|53|55|59|61|62|61|65|67|71|72|67|70|70|70|71|68|70|69|70|73|73|69|||71|71|73|||71|73|75|74|73|75|73|73|77|80||79|80|71|70|70|68|67|70|65|63|67|68|66|68|68|67|64|65|65|65|66|66|63|61|62|58|58||||57|60|62|66|69|72|73|72|76|76|73|73|76|78|58|57|57|57|57|57|58|57|57|57|56|56|59|60|59|58|59|59|58|58|62|59|60|59|58|59|60|59|58|58|56|60|56|||56|55||53|54|57|55|56|56|52|52|52|52||51|52|51|53|54|53|52|52|53|53|55|56|55|56|56|55|54|54|54|55|51|54|55|57|58|59|61|60|62|60|58|59|58|60|58|62|58|58|61|57|59|57|60||59|55|56|56||||58|62|66|70|61|63|63|63|63|
06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|60|60|61|60|63|59|61|63|67|72|57|58|56|57|57||57|58|58|55|54|53|56|57|52|55|59|63|67|50|50||50|50|50|51|51|50|52|51|51|52|51|50|51|51|50|50|50|50||50|51|50|51|50|51|50|50|50|50|50|51|50|51|51|52|51|52|51|53|53|54|52|52|52|54|54|53|51|||52|53|53|||56|52|54|54|53|54|56|56|57|57||57|57|53|56|52|55|59|63|67|69|58|54|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||51|51|52|52|52|52|52|52|51|52||54|52|54|54|57|61|64|66|67|68|72|76|79|79|78|81|81|83|84|85|88|93|90|95|100|102|107|110|116|110|117|125|112|117|125|134|144|154|130|114|122|131|140||150|161|173|186||||200|214||||||||
06773|945178|/equities/merck-tbk-pt|JKSE|3310|3310|3300|3320|3320|3270|3270|3250|3320|3180|3200|3190|3190|3190|3190||3140|3170|3220|3190|3200|3180|3180|3200|3190|3240|3220|3220|3250|3190|3180||3200|3190|3190|3250|3260|3350|3180|3230|3230|3220|3140|3190|3120|3120|3120|3130|3130|3130||3110|3160|3170|3180|3120|3110|3160|3050|3030|2940|2920|3000|3120|3190|3290|3340|3340|3350|3300|3320|3360|3440|3500|3540|3390|3320|3330|3340|3300|||3280|3270|3280|||3280|3300|3320|3280|3280|3290|3230|3240|3250|3280||3310|3240|3140|3180|3160|3180|3190|3240|3240|3280|3260|3250|3270|3180|3150|3130|3120|3130|3140|3140|3090|3080|3100|3090|3060|3070|3040||||3060|3080|3160|3040|3050|3090|3140|3140|3120|3140|3180|3180|3190|3140|3100|3050|2960|2980|2980|2910|2840|2880|2900|2810|2880|2940|2980|2990|3000|3000|3010|3010|2810|2690|2850|3010|3000|3120|3150|3170|3190|3200|3260|3260|3300|3200|3170|||3170|3210||3250|3300|3380|3410|3360|3500|3500|3450|3440|3430||3660|3710|3600|3740|3770|3870|3940|3850|3780|4050|3940|3500|3370|3110|2970|2930|2860|2860|2810|2810|2760|2760|2750|2750|2700|2730|2750|2730|2730|2750|2750|2770|2690|2630|2740|2630|2640|2640|2400|2190|2170|2210|2210||2190|2150|2140|2160||||2150|2150|2000|2010|2010|2030|2040|2070|2070|
06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|2214.6001|2224.3999|2224.3999|2224.3999|2321.8999|2370.7|2136.6001|2156.1001|2087.8|2126.8|2126.8|2243.8999|2243.8999|2253.6001|2195.1001||2185.3|2097.5|2146.3|2243.8999|2273.2|2214.6001|2204.8999|2282.8999|2312.2|2351.2|2380.5|2351.2|2361|2409.7|2429.2||2439|2400|2487.8|2536.6001|2556.1001|2682.8999|2604.8999|2770.7|2761|2663.3999|2614.6001|2682.8999|2761|2565.8|2585.3|2497.5|2487.8|2478||2517.1001|2497.5|2487.8|2448.8|2400|2419.5|2507.3|2565.8|2731.7|2487.8|2234.1001|2351.2|2429.2|2361|2361|2468.3|2468.3|2292.7|2409.7|2487.8|2390.2|2448.8|2439|2478|2585.3|2575.6001|2585.3|2663.3999|2526.8|||2370.7|2439|2507.3|||2478|2536.6001|2702.3999|2185.3|2048.8|2068.3|1951.2|1897.5|1887.8|1892.7||1980.5|1980.5|1951.2|1946.3|1912.2|1814.6|1892.7|1917.1|1843.9|1770.7|1785.3|1839|1819.5|1848.8|1858.5|1839|1814.6|1770.7|1765.8|1785.3|1804.9|1917.1|1887.8|1892.7|1814.6|1829.3|1804.9||||1785.3|1785.3|1814.6|1775.6|1770.7|1756.1|1746.3|1756.1|1790.2|1761|1761|1746.3|1726.8|1702.4|1673.2|1639|1648.8|1648.8|1585.4|1575.6|1575.6|1575.6|1517.1|1492.7|1541.4|1531.7|1531.7|1561|1536.6|1492.7|1580.5|1629.3|1590.2|1531.7|1609.7|1663.4|1658.5|1687.8|1702.4|1736.6|1770.7|1697.5|1692.7|1746.3|1746.3|1761|1756.1|||1780.5|1824.4||1765.8|1726.8|1765.8|1868.3|1931.7|2000|1970.7|1887.8|1765.8|1702.4||1746.3|1756.1|1765.8|1814.6|1673.2|1668.3|1590.2|1570.7|1439|1448.8|1448.8|1458.5|1473.2|1492.7|1448.8|1497.5|1414.6|1341.5|1336.6|1326.8|1321.9|1351.2|1331.7|1321.9|1321.9|1341.5|1331.7|1331.7|1331.7|1248.8|1253.6|1253.6|1263.4|1219.5|1268.3|1282.9|1273.2|1234.1|1248.8|1307.3|1307.3|1317.1|1317.1||1268.3|1219.5|1248.8|1312.2||||1317.1|1312.2|1361|1282.9|1200|1151.2|1146.3|1180.5|1190.2|
06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|131|129|134|128|125|130|128|125|128|126|128|128|122|122|119||121|121|127|125|128|122|130|120|118|118|116|120|113|121|130||139|103|101|100|103|109|107|112|111|105|104|106|106|104|101|104|107|105||108|108|108|112|120|89|95|100|104|111|119|127|136|146|156|167|179|192|187|139|103|110|118|126|131|139|148|159|163|||165|175|188|||202|216|232|248|266|284|302|316|332|346||326|288|248|260|266|284|274|292|294|262|280|264|250|264|282|242|250|268|282|302|282|300|314|308|330|310|||||312|306|280|298|320|320|344|348|348|352|332|354|358|340|350|350|324|346|370|308|330|354|380|408|438|470|376|380|400|392|420|390|380|372|400|404|434|434|350|334|270|200|149|149|153|150|145|||148|148||159|170|182|195|187|139|137|135|130|136||140|141|138|140|132|135|135|135|135|132|139|139|132|140|135|140|132|136|135|141|135|136|138|135|141|135|135|140|150|150|145|142|149|151|149|143|153|145|140|150|146|135|136||140|147|147|142||||148|159|152|159|165|168|180|192|206|
06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|324|328|332|340|348|346|338|336|338|340|338|334|336|338|340||340|338|336|332|334|328|330|338|344|352|356|356|356|356|344||338|322|306|318|334|318|308|308|316|304|302|302|304|304|306|304|304|302||300|300|300|300|300|300|308|306|302|300|300|298|300|300|302|302|306|300|304|306|304|298|298|308|314|314|316|320|318|||322|322|322|||316|326|324|324|332|334|334|344|342|334||344|346|342|350|362|366|380|402|404|402|402|402|396|406|410|394|392|392|392|378|358|362|354|352|354|344|334||||334|340|342|342|344|346|352|350|342|342|344|348|346|360|360|360|364|360|368|374|360|360|362|368|380|358|358|354|336|332|338|342|334|330|344|352|338|340|346|350|350|338|336|342|342|350|348|||350|354||344|348|346|354|344|340|340|336|332|332||340|338|340|340|342|342|340|348|342|334|332|324|324|322|314|320|318|318|316|312|308|312|320|310|304|304|308|310|306|314|314|332|304|304|304|304|304|306|312|310|310|310|312||310|304|304|304||||304|308|308|308|308|314|318|326|326|
06777|101246|/equities/metro-realty|JKSE|166|165|162|163|163|164|168|180|193|190|194|192|192|192|192||189|187|187|193|189||190|189|186|191|184|184|186|167|168||169|169|169|170|172|170|179|155|166|166|161|159|169|171|183|158|169|181||180|193|148|157|166|173|166|173|157|158|159|168|169|169|169|170|179|180|186|186|186|||200|214|206|206|220|220|||218|218|218|||218|218|218||202|196|210|218|208|186||186|200|197|197|197|197|198|198|212|212|212|226||||184|197|210||||||216||||||||||216|216|216|218|218|218|||218||208|208|214|218|218|218|218|200||200|||200|200|200||208|204|214|216|220|210|220||212||212|212|212|214|214|210|214|200||||||200||||200||202|216|216|199||199|200|200|202|206|210|220|212|202|204||208|204|206|220|220|220|204|218|220|220|220||220|220|216|216||||||220||200|214|214|210|190|185|138|138|147||156|||166||||166||176|186|200|||||
06778|101499|/equities/metrodata-elec|JKSE|331|334|333|334|332|330|327|329|328|325|324|320|323|326|324||325|323|322|326|328|326|321|327|328|328|326|330|328|325|331||328|328|329|327|324|328|330|320|319|321|320|320|321|315|320|316|317|315||314|315|316|321|310|303|303|296|302|292|291|301|303|317|311|314|312|312|320|320|324|325|324|325|326|319|316|316|316|||316|318|320|||318|322|320|321|324|323|325|332|316|316||319|318|316|317|318|318|318|318|319|317|320|320|319|320|320|325|327|326|324|332|328|321|323|322|316|320|320||||321|318|319|318|320|321|322|322|321|323|323|321|322|321|320|320|321|318|322|322|322|322|321|317|321|326|326|337|333|333|334|331|326|311|334|340|339|340|341|326|320|320|323|318|318|321|324|||309|309||305|307|313|323|325|314|315|294|292|282||288|290|290|290|288|292|286|287|283|287|294|292|290|285|282|281|280|279|282|283|280|282|259|266|264|260|266|261|266|279|281|280|280|283|283|281|287|290|288|273|272|277|280||261|264|272|266||||245|240|238|236|236|236|240|238|236|
06779|101247|/equities/metropolitan-k|JKSE||||||||||||||||||||||||27025|27025|27025|27125|27200|||27250||27275|27300|27325|27375|27400|27400|27450|27475|27475|27525|27550|27575|27575|27575||27600|27600|28450|||28450||28450|28475|28475||28475|28625||28800|28850||28875|||||29000||29000||28500||28500|||28300||||||||||||||28000||27900|27000|26750||27750||26000|||26000||25100|25000|24300|24300|24000|24000|23800|23500|24000|24250|24000|24000|24000||24000|24400|23550|23900|23900|23500||||24050|23450||23450|23500|23000|23500|22200|22000|22000|21000|20725|20700|20700|20700|20700|20500|20500|20300|20000|20000|19500|20000|18500|18000|18000|17500|17500|16600|16600|16500|15925|16000|15700|16000|16000|15850|15850|15200|14900|13500|12700|12800|13000|13400|14025||||14350|14375||||14375|14375|||||14625|14650||||||||14700||14700|14700||||||||||||||||||15800|||||15825||||||||||||||||||||||||||||
06780|101500|/equities/metropolitan-l|JKSE|426|424|424|422|426|420|416|424|428|426|432|432|430|434|420||430|424|434|430|422|416||430|428||424|422|428|424|420||420|420|420|434|436|428|430|430|428|432|422|422|422|422|426|426|426|426|||424|424|438|438|438|428|420|416|418|422|424|430|432|424|420|424|422|422|420|422|422|424|426|430|426|426|428|430|||430|440|448|||450|450|450|434|446|424|424|428|426|442||440|436|440|430|430|442|422|420|446|450|446|446|446|448|446|446|448|450|404|416|416|418||446|446|446|||||446|430||440|440|418|418|446|400|416||||420|420||420|420|430|450|450|430|400|402|400|400||354|||372|368|368|370|390|372||374|374|374|374|374|386||386|390|390|||394|364||386|390|390|390|400|386|374|372||390|||390||390|386||390|386|372|396|398|398|398|398|400|400|398|388|364||390|390|404|420|390|400|||420||420|420|420|400||382||382|380|392|368|392|||||400|388||||372||386||388|416|370||378|
06781|101501|/equities/midi-utama|JKSE|208|199|199|199|199|199.5|199|210|200|214|200|200|200|205|215||197|201|216|216|232|249|267|270|290|233|250|250|239|228|245||250|240|210|200|209|224|217|232|249|200|210|215|200|178|191||200|200||210|200|195|190|185||190|195||195|195|195|195|192|192|195|190||190|||190|190|198|||199|199|199|||192|192|195|||198|198|192|190|190|190|185|||185|||185|170|170|170||170|165||160|150||150||150|150|150||150|141||||150|||150|||||150|150|140|||125||129|||129|138||139||||||139|144|131|130||130|135|134||||135|132||135|135|132|132|132|||132|130|130|132||||||132||130|||132|131|139||139|140||||||144|144|144|145||||145||145||||140|140||||||141||140||145||145||145|140|145|144|144|144|140|||144|144|144||144|150|150|140||||149|140|140|140||140||140|140|
06782|101502|/equities/millennium-p-i|JKSE|125|127|125|125|127|127|127|127|132|125|126|124|126|126|125||128|126|127|123|120|120|126|126|131|131|133|133|130|130|130||130|127|130|131|124|124|123|126|126|127|125|127|125|122|123|119|119|116||118|114|114|114|115|114|110|110|109|106|108|111|111|118|122|120|129|138|116|117|121|126|133|138|124|123|108|110|106|||104|108|108|||104|105|109|110|113|114|112|111|113|114||120|120|103|106|105|103|108|110|111|105|104|105|106|106|104|104|103|103|103|105|102|103|102|102|102|100|96||||101|105|102|102|101|102|105|104|101|102|102|104|99|100|104|104|102|102|103|100|103|103|109|99|98|101|104|103|103|109|110|112|111|105|112|119|112|108|106|106|110|109|113|110|113|111|113|||112|113||113|118|122|123|127|127|130|129|111|113||119|119|126|135|145|155|157|149|129|129|128|135|111|109|112|110|116|116|114|107|106|101|106|96|94|96|98|98|98|91|93|98|97|96|95|97|98|102|100|97|95|95|93||93|95|93|100||||94|94|95|94|98|97|97|98|98|
06783|101503|/equities/minna-padi-inv|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50||50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50||50||50||50|||50||||50||50|50|50|50|50|50|50|50|50|50||50|50|||||50||50||50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50||||50|50|50|50|50|50|50|50|50|
06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|830|805|790|800|815|795|775|790|780|790|800|805|790|760|750||745|740|750|770|765|755|775|790|795|800|800|810|805|815|815||820|840|860|850|830|820|850|865|805|800|815|810|795|730|735|735|750|755||755|745|745|760|750|760|760|760|775|770|775|810|775|760|745|795|805|765|795|810|810|795|795|815|835|815|805|840|830|||790|845|905|||905|915|920|920|945|890|890|895|895|845||825|805|795|805|840|800|805|865|870|850|810|785|785|785|775|765|765|755|775|745|735|700|670|650|630|640|640||||655|650|635|635|645|635|640|640|655|655|650|645|605|590|590|600|560|565|580|570|575|575|580|560|570|565|575|570|555|580|595|630|600|605|650|660|665|685|690|695|685|680|685|685|695|705|710|||690|690||690|695|695|695|690|700|695|665|665|650||685|700|700|690|690|695|700|685|685|700|690|665|700|720|715|720|735|725|720|740|765|785|780|780|790|765|775|785|775|775|785|800|765|740|750|780|795|800|820|795|765|720|725||725|740|700|680||||700|715|700|700|700|710|730|740|695|
06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|545|545|545|545|550|540|545|550|560|555|545|570||565|560||||560|||||565||||570|570|565|565||555|560|||||560|555||555|555||555|555|560|555||555||555|555|560|550|540|525|530|520|530|565|565|550|545|545|505|535|525|500|482|476|510|545|440|440|438|460|460|472|505|||505|470|474|||470|456|458|450|450|448|450|452|480|470||470|470|470|460|440|468|448|426|446|448|450|450|450|440|440|440|440|430|438|462|422|436||444||446|446||||448|434|440|440|440|440|440|444|444|460||456|450|||462||464||460|462|466|468|458|464|450|482|490|496|500|470|434|466|466|498|505|480|510|510|510|510|510|510|510|505|505|505|||505|505||505|500|484|505|500|500|510|505|484|494||505|505|500|500|500|510|510|510|510|510|510|505|510|525|500|500|500|498|505|505|498|505|510|505|510|505|520|550|550|550|550|550|550|550|550|550|550|555|555|555|560|560|560||555|550|555|555||||555|550|545|545|545|550|540|545|545|
06786|101505|/equities/mitra-internat|JKSE||50||50|50|50|50|50|50|50|50|||50|50||||50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50||50||||||50|50||50||50|50|50|50|||50|||||50|50|50||50|50|50||50|50|||50|50||50|50|50|||50|50|50|||50|50|50||50|50|50||50|50||50|50|50||50|50|50|50|50|50|50|||||||50||50||50|50|50||50|||||||||||||50|50|50|50||50|50|||||50|||||||50|50||||||||50|50||||50|||||50||||50||||||50|50|50|50||50|50|||50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50||50||50|50||50|50|50|50|50||50|50|50||||||||||50|||50|50||50|50|
06787|101506|/equities/mitra-investin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|2600|2620|2590|2610|2590|2610|2600|2670|2620|2600|2590|2610|2570|2550|2610||2600|2630|2650|2720|2750|2770|2780|2830|2940|2890|2950|2890|2950|2850|2830||2760|2720|2910|2720|2790|2930|2920|2950|2970|2980|2940|2990|3070|3000|2930|3090|2990|3040||3090|3070|2990|3090|3130|3060|3150|3200|2920|2900|2860|2780|2760|2650|2480|2590|2620|2600|2630|2620|2670|2690|2720|2820|2630|2660|2660|2810|2810|||2730|2770|2800|||2740|2770|2650|2680|2770|2830|2830|2770|2730|2680||2750|2820|2690|2800|2900|2870|2700|2680|2590|2490|2500|2490|2430|2490|2460|2460|2370|2290|2320|2300|2420|2500|2500|2500|2430|2500|2570||||2630|2690|2680|2650|2670|2630|2650|2660|2700|2640|2510|2510|2510|2520|2530|2590|2590|2550|2540|2450|2400|2490|2410|2370|2360|2370|2340|2330|2350|2320|2270|2270|2270|2240|2340|2380|2410|2390|2380|2370|2370|2370|2370|2380|2350|2390|2370|||2330|2310||2300|2390|2300|2320|2400|2440|2450|2400|2400|2400||2400|2350|2400|2400|2340|2320|2280|2330|2320|2280|2320|2320|2280|2290|2370|2340|2360|2380|2400|2380|2380|2350|2270|2290|2200|2220|2300|2300|2300|2280|2260|2350|2380|2360|2380|2450|2460|2450|2430|2370|2350|2380|2540||2370|2350|2200|2300||||2320|2320|2450|2390|2250|2200|2200|2030|1990|
06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|||50|||50|50|50|50|50||50|50|50|||50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|||50|50|50|50||50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|||||50|50|50|50||50||50||50|50|50|50||50|||50||50||||||50||50||50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|||50|||50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50||50|50||50||50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50||50||50||50|50|50|||||50|50|50||50|50||50||
06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06791|101507|/equities/mitra-pinasthi|JKSE|665|690|665|670|680|635|640|575|550|565|570|585|585|570|565||555|565|570|585|595|565|560|550|545|540|545|545|545|545|560||550|535|535|540|535|535|535|540|525|540|540|535|535|530|525|525|525|535||510|510|515|520|520|525|530|510|515|498|498|520|515|540|575|535|520|505|520|525|530|530|530|520|520|515|505|515|540|||494|515|540|||570|540|580|498|470|466|464|466|464|476||454|460|466|482|484|486|486|500|496|496|454|422|414|404|396|404|382|376|376|378|378|372|370|368|368|390|340||||336|338|344|344|340|338|346|356|366|376|370|380|382|384|384|388|390|386|388|386|384|386|388|380|398|402|410|416|416|416|428|428|430|416|446|464|472|470|474|474|474|472|480|480|480|482|488|||480|478||478|476|480|486|486|482|482|476|480|470||488|492|494|492|492|492|492|492|488|492|492|490|490|488|486|488|488|484|496|494|490|490|488|482|492|492|492|478|488|494|505|505|478|466|480|490|498|530|550|545|520|555|595||635|615|600|610||||570|570|550|535|530|530|535|530|545|
06792|101508|/equities/mitrabahtera-s|JKSE|420|412|410|414|410|416|414|412|412|414|418|418|414|414|414||416|414|418|424|424|422|420|432|432|430|434|428|430|426|428||422|426|424|430|432|444|440|438|438|432|430|430|430|430|434|434|440|436||438|440|440|442|434|424|420|416|420|414|410|440|440|450|470|490|498|494|520|520|520|525|520|505|510|484|484|492|500|||472|500|505|||505|525|555|570|575|545|470|444|422|422||428|420|416|436|446|450|430|434|412|406|410|418|380|396|390|400|396|392|398|386|384|378|374|374|374|372|368||||372|374|378|368|370|374|374|376|374|380|376|378|376|374|376|376|372|370|368|374|370|370|372|360|362|370|370|372|372|380|386|388|376|360|386|396|398|400|402|404|408|396|404|412|412|416|404|||406|404||412|412|416|420|420|412|416|402|394|390||416|418|422|400|410|416|382|380|376|382|378|396|384|354|334|336|336|342|336|328|324|322|318|320|318|316|316|316|316|318|314|314|314|310|316|310|328|348|344|310|310|310|306||306|304|306|312||||304|302|300|300|302|308|312|320|320|
06793|943662|/equities/mitrabara-adip|JKSE|2830|2680|2640|2630|2650|2640|2600|2610|2610|2690|2700|2700|2670|2670|2670||2700|2710|2800|2810|2800|2780|2800|2840|2840|2820|2820|2810|2830|2810|2810||2820|2810|2810|2810|2800|2810|2820|2830|2800|2810|2790|2810|2810|2790|2810|2830|2840|2820||2790|2820|2820|2830|2800|2790|2770|2770|2750|2660|2660|2700|2730|2740|2770|2850|2840|2780|2850|2860|2920|2900|2820|2870|2830|2730|2690|2750|2800|||2690|2710|2700|||2770|2820|2870|2830|2860|2880|2920|2910|2880|2880||2990|2930|2840|2730|2720|2750|2750|2680|2640|2530|2430|2330|2290|2310|2280|2310|2280|2260|2270|2280|2260|2240|2240|2230|2230|2230|2270||||2250|2230|2220|2200|2170|2170|2180|2190|2220|2190|2190|2150|2150|2100|2050|2050|2040|2040|2050|2050|2040|2030|2030|2000|2050|2060|2050|2080|2070|2120|2080|2080|2040|1980|2080|2200|2220|2270|2320|2170|2140|2120|2130|2290|2460|2640|2830|||2840|2890||2830|2270|1820|1865|1855|1750|1775|1730|1755|1725||1770|1750|1810|1830|1700|1740|1750|1760|1840|1805|1890|1755|1690|1705|1685|1680|1685|1650|1645|1675|1675|1640|1625|1650|1680|1680|1740|1730|1555|1555|1560|1600|1555|1550|1500|1560|1575|1605|1615|1595|1590|1625|1620||1580|1620|1595|1610||||1575|1580|1575|1580|1590|1605|1600|1600|1600|
06794|101509|/equities/mnc-investama|JKSE|53|53|54|55|55|55|55|55|54|55|56|55|56|54|55||54|53|54|55|55|56|55|56|57|59|58|58|59|61|63||62|61|63|67|71|63|60|58|59|60|58|58|58|59|60|61|62|62||56|56|56|57|57|57|58|57|59|53|52|54|58|58|61|63|63|63|65|66|67|67|66|67|68|69|66|66|66|||66|68|68|||69|70|72|73|72|72|71|73|73|72||74|75|76|75|75|66|69|74|75|73|73|74|72|74|74|78|71|72|72|73|74|74|79|78|72|54|51||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06795|101510|/equities/mnc-kapital|JKSE|109|110|111|110|110|110|109|111|110|112|113|112|113|109|108||108|104|109|111|111|112|106|111|112|116|117|119|120|122|122||122|124|133|143|153|145|129|129|128|132|129|127|132|134|137|138|139|139||134|134|135|137|137|139|140|137|139|138|133|142|152|163|175|186|190|185|189|187|182|173|168|170|172|184|192|200|156|||135|138|147|||129|130|130|129|128|131|128|131|131|126||127|127|128|128|126|127|127|129|130|130|134|126|123|118|117|116|116|117|117|117|117|118|118|116|114|115|115||||115|114|113|114|114|115|115|116|115|117|117|117|118|115|116|117|118|118|119|122|117|119|120|119|120|121|122|123|124|124|124|124|125|126|127|129|128|127|126|127|127|128|133|134|137|138|139|||140|141||142|142|143|145|146|147|148|148|148|142||148|150|154|156|156|156|156|156|156|156|157|152|154|157|159|158|158|157|157|158|158|157|156|157|159|160|161|164|165|166|165|164|165|165|166|166|167|167|167|169|175|171|171||174|176|178|177||||176|175|178|179|183|182|183|183|183|
06796|101511|/equities/mnc-land-tbk|JKSE|105|108|108|109|110|110|110|109|108|109|112|113|113|111|109||104|102|108|111|110|110|111|113|113|116|119|123|125|125|124||125|124|130|135|139|140|133|139|143|137|141|150|161|173|186|199|184|137||102|101|102|101|100|102|102|103|103|101|101|102|103|103|101|102|103|103|103|102|103|104|104|104|104|104|105|105|105|||106|107|107|||105|105|106|106|108|108|104|103|104|105||104|105|105|105|105|105|105|105|105|105|106|106|106|105|105|104|104|105|104|104|104|104|104|105|107|105|104||||104|105|104|105|105|105|105|105|104|105|105|104|104|104|104|104|104|103|103|104|103|101|102|102|102|103|104|104|104|104|104|104|103|103|104|105|104|104|105|104|104|105|106|106|106|105|107|||107|107||107|108|109|109|109|108|108|107|108|107||107|108|109|108|109|108|110|110|109|110|110|110|110|110|111|110|110|111|110|112|112|111|112|112|113|113|113|113|113|113|114|115|114|114|115|115|115|113|113|113|114|114|114||114|114|114|114||||114|113|112|113|112|113|113|114|113|
06797|101512|/equities/mnc-sky-vision|JKSE|685|690|685|695|670|670|670|670|690|700|675|700|670|670|675||675|665|675|665|655|660|655|670|670|670|670|670|670|675|675||690|690|695|690|695|695|685|685|655|695|680|685|675|690|680|675|670|670||660|670|675|670|670|670|670|665|665|660|620|660|655|660|670|670|675|685|685|695|695|695|695|680|700|695|690|700|740|||795|680|680|||655|655|685|690|685|685|650|660|685|680||690|685|690|690|690|685|685|685|685|685|690|695|690|705|695|700|715|705|700|710|700|730|725|730|710|700|750||||725|740|725|750|770|750|755|810|790|845|850|850|820|815|825|885|925|915|980|995|900|890|900||930|895|895|905||||920|925|930|930|915|950|920|930||930|935|920|920|985|1000|905|||900|900||890|955|1025|1100||1140|||||||1140|1175|1100|1150|1175||||||||||||1000|||||1000|1000|1000|||1000||1000|1000|1070|||1150|1105|1185|1130|1125|1185|1170|1080|1045|||||1000||||||1000|||||1000|1000|
06798|1081669|/equities/mnc-studios|JKSE|156|157|157|152|152|153|152|151|151|151|157|156|156|155|156||154|152|151|158|159|158|158|163|164|168|169|171|171|172|171||171|171|173|175|176|178|178|179|180|176|180|171|172|183|196|210|224|202||166|166|166|168|167|176|178|177|168|162|159|157|166|170|171|175|174|177|179|180|178|177|177|178|183|172|174|174|174|||179|182|189|||189|178|163|150|148|148|145|147|150|153||155|154|154|153|153|152|152|152|151|150|150|148|149|149|149|149|148|148|148|148|149|149|149|149|149|151|149||||149|150|149|149|149|148|150|149|147|150|150|150|149|150|150|144|141|141|144|141|140|138|141|135|135|136|138|140|142|142|145|145|143|137|142|145|147|145|146|147|146|145|148|148|153|151|155|||150|154||151|151|158|151|149|141|137|135|135|130||133|137|138|134|133|136|136|130|128|128|127|129|126|126|125|130|132|131|137|147|158|129|128|128|130|139|142|143|144|142|145|146|146|146|150|150|151|151|154|154|152|152|152||150|148|156|157||||156|156|155|150|156|158|159|159|159|
06799|1141298|/equities/mnc-vision-networks-pt|JKSE|238|240|242|244|244|244|244|248|246|250|250|248|246|246|248||248|246|252|258|262|256|260|270|272|272|274|274|274|274|276||274|274|276|278|284|278|280|280|282|286|272|262|264|264|266|268|272|274||272|272|272|274|276|278|276|278|278|276|280|280|278|280|288|290|294|294|300|298|300|300|294|294|292|294|294|296|306|||328|288|288|||290|292|296|296|296|298|294|296|296|298||300|302|304|300|298|298|290|304|304|304|308|304|304|306|304|300|300|298|294|298|306|298|296|296|292|292|290||||290|288|290|288|288|286|288|288|290|292|292|292|292|294|294|292|286|288|286|284|282|282|280|282|282|286|292|294|294|296|296|298|306|328|296|298|298|298|300|302|298|294|306|308|310|310|314|||318|320||308|312|328|310|312|318|326|330|330|330||328|338|340|344|344|350|344|344|344|348|358|356|354|360|358|358|360|362|364|370|372|374|376|378|380|380|384|386|386|384|386|386|384|384|382|382|378|382|384|384|390|382|382||382|384|384|382||||386|386|392|396|398|400|394|404|398|
06800|101513|/equities/modern-interna|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|||50||50|50|||50|50|||50|50|50|50|50|50|50||50|50||50|50|50||50|50|50|50|50|50|50|50|50||||50|50|50|50||50|||50||50||50||||50||||50|50|50||50||50|50|50||||50|50|||50|50|50|50|50|50||50|50||||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50||50||50||50|50||||||50|||||50|||||50|||||||||||50|50|50||||50|50||||||||||||||50|50|50||||50|||50||50||50|50|50|50||||50|50|50|50|||50|50|50|50|||||||50|||||50|50||50|50|50|50|||50|50||||50||50|||50|50|50|||50||50||||50|50||||50||50|50|
06801|101514|/equities/modernland-rea|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|51|50|51|50|52|53|54|52|54|55|53|54|54|52|54|55|53|56|59|63|64|67|67|71|60|61|57|||58|57||56|56|55|59|57|56|56|56|51|51||52|52|54|55|56|56|58|62|||||||||||55|52|54|58|62|66|67|63|67|70|73|74|77|74|75|71|72|71|76|80|85|82|80|75|67||62|64|68|67||||50|50|50|50|50|51|54|57|61|
06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|51|50|50|50|50|50|51|52|53|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||51|50|50|51|50|50|50|50|50|50|50|51|54|58|60|62|62|66|70|75|80|86|76|81|87|93|100|107|115|123|132|141||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06803|1155743|/equities/mulia-boga-raya-pt|JKSE|1330|1325|1325|1350|1345|1350|1360|1355|1350|1350|1325|1345|1345|1350|1350||1350|1350|1355|1360|1355|1360|1350|1350|1370|1360|1355|1340|1345|1340|1360||1355|1335|1350|1360|1355|1350|1370|1360|1370|1360|1345|1370|1375|1360|1350|1350|1395|1400||1365|1390|1395|1380|1385|1380|1370|1395|1370|1280|1300|1310|1325|1420|1450|1350|1350|1350|1355|1355|1350|1355|1365|1375|1400|1410|1410|1405|1390|||1355|1385|1400|||1330|1305|1325|1300|1295|1295|1280|1280|1310|1320||1330|1315|1275|1280|1280|1260|1255|1280|1280|1280|1160|1160|1155|1155|1150|1150|1160|1160|1165|1165|1165|1155|1170|1160|1140|1135|1145||||1145|1150|1150|1140|1135|1155|1165|1195|1195|1215|1160|1180|1210|1235|1265|1290|1265|1250|1250|1255|1250|1280|1255|1280|1310|1285|1355|1350|1220|1230|1240|1240|1250|1150|1225|1240|1250|1250|1250|1250|1250|1225|1130|1120|1115|1095|1090|||1080|1080||1070|1065|1070|1040|1070|1020|1020|1030|1005|995||1025|1035|1020|1020|1020|1040|1050|1125|1115|1090|1085|1070|1035|1015|980|955|940|925|925|940|965|950|880|860|860|860|865|855|855|850|850|855|850|850|845|845|850|855|855|855|845|850|860||860|795|760|760||||745|710|720|720|715|725||720|720|
06804|101515|/equities/mulia-industri|JKSE|119|116|121|120|124|125|125|124|121|124|127|126|124|127|130||134|136|134|133|129|129|130|132|130|129|131|132|131|129|132||134|133|134|143|143|141|142|142|130|131|130|131|130|130|132|129|130|131||129|130|126|123|122|125|121|117|115|111|113|114|116|119|127|135|126|125|131|133|140|146|133|134|137|123|124|123|117|||111|118|118|||112|113|114|106|103|106|105|104|99.6|101||102|102|100|101|103|101|100|102|101|101|103|102|102|101|105|105|103|101|97.6|98|96.4|98.8|98.8|100|96.8|90.8|87.6||||87.6|88|90|86.4|84.4|85.2|85.2|84|86|85.2|85.6|85.6|86.4|86.8|85.2|84|81.6|80.4|80.4|79.2|77.6|74.8|72.8|72|72|75.2|70|74.8|80|83.2|88.4|88.4|94.4|96.4|96.8|97.6|97.2|101|102|104|103|101|107|107|106|100|102|||103|102||102|102|103|103|102|101|106|105|105|104||111|111|111|111|112|112|111|115|115|112|116|120|114|113|112|110|110|110|113|113|113|107|107|107|108|106|104|105|112|105|103|101|101|100|100|101|103|102|107|106|106|106|106||100|96|93|99||||99|99|99|99|99|101|100|100|104|
06805|101516|/equities/multi-agro-gem|JKSE||50|50||50|50|50|50||50|50|50|50|50|50|||50|50|50|50|50||50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||50||50|50|50||50|50|||50|50|50|50||50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|||50||50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50||50||50|50||50||50|50|50||50|||||50|50|50|||50||50|50|50|50|50|50|50|50||||50|||||50|50|50|||50||||50|||||50||50||50||50||50||||||50||||50||||50||||50|50|50|50|50|50||50|||50||50||||||||50|||||||50|50|||50|||50|50||||50||50|||50||50|||||50||||||50||
06806|101300|/equities/as-multi-artha|JKSE|258|260|256|254|254|260|262|266|258|266|270|262|262|262|250||252|246|264|282|228|230|226|228|232|230|232|228|230|230|232||232|228|228|230|232|230|230|228|230|230|228|232|232|236|228|234|230|232||232|232|232|232|236|230|230|224|224|226|220|226|226|222|230|234|234|226|236|236|236|240|236|238|236|230|230|230|226|||226|226|226|||222|232|234|232|230|230|228|234|220|220||220|218|208|208|212|214|210|216|216|216|216|214|218|224|218|220|212|206|208|210|210|212|202|198|200|199|199||||195|197|198|197|200|200|200|197|198|199|199|196|195|196|198|198|195|195|194|194|196|195|189|192|194|194|193|196|196|199|199|200|196|198|202|204|206|204|206|208|204|206|206|202|206|204|210|||210|218||228|222|222|224|230|238|238|226|228|232||248|266|284|292|296|298|308|278|282|276|276|272|276|270|280|270|282|290|274|272|268|270|274||274|268|268|258|266|268|280|270|274|280|290|274|290|290|284|280|280|264|||268|268|250|268|||||268||268|272|278|278|288|286|
06807|101517|/equities/multi-bintang|JKSE|9250|9150|9175|9025|9025|9075|9075|9050|9050|9050|9100|9100|9150|9175|9175||9050|9000|9100|9100|9075|9100|9150|9200|9175|9125|9125|9175|9175|9150|9050||9025|9000|9025|9100|9125|9125|9350|9375|8950|8950|9050|9100|9150|9150|9175|9050|9150|9100||9000|9025|9025|9050|9000|8950|8950|8825|8825|8800|8850|8975|8975|9025|9200|9175|9175|9225|9200|9350|9475|9400|9425|9400|9525|9500|9500|9550|9550|||9700|9600|9600|||9600|9600|9800|10000|9600|9500|9600|9675|9675|9675||9800|9800|9800|9900|9825|9725|9700|9925|9525|9100|9025|8875|8850|8750|8750|8775|8750|8550|8725|9000|9525|9300|9300|9300|9300|9325|9100||||9150|9100|9000|9050|9150|9150|9225|9200|9250|9300|9300|9250|8975|8550|8550|8750|8750|8750|8450|8600|8450|8450|8350|8250|8250|8350|8600|8600|8625|9000|9000|9000|8750|8475|9075|9200|9275|9300|9350|9400|9400|9450|9600|9600|9575|9575|9500|||9350|9650||9625|9625|9650|9700|9650|9650|9625|9700|9675|9625||9800|9800|9900|9800|9800|9875|9875|9875|9875|9925|9975|9975|9975|10000|10000|10000|9975|9975|10000|10025|10025|10000|10025|10025|10100|10425|10550|10550|10550|10550|10550|10550|10550|10425|10525|10650|10725|11525|11525|10025|10025|10050|9975||9950|10000|10000|9900||||9825|9850|9850|9850|9850|9900|10000|10075|10025|
06808|101518|/equities/multi-indocitr|JKSE|298|294|290|294|292|292|292|290|290|290|292|292|292|292|290||292|290|288|290|290|288|290|292|292|290|290|290|294|294|294||290|290|292|294|292|294|294|292|292|292|292|292|294|294|294|292|290|294||292|292|290|290|288|284|288|288|290|276|272|290|288|290|292|292|290|286|290|290|290|288|290|294|284|292|290|292|292|||298|298|298|||298|294|298|296|298|296|292|292|290|292||290|290|292|292|292|292|288|292|290|290|294|292|288|282|302|298|286||290|290|294|294|296|296|294|282|290||||290|294|294|292|292|280|290|294|294|294|290|290|292|290|292|292|290|290|290|286|292|290|290|290||290||290|286|296|296|296|284|294|294|298|300|294|300|300|300|300|298|302|302|300|300|||296|300||306|300|298|300|300|300|302|300|298|294||300|302|300|302|306|304|300|302|306|300|298|306|302|308|310|310|312|318|316|302|320|318|294|310|318|300|304|304|290|302|306|308|310|304|308|304|292|312|310|300|298|296|290||300|300|304|294||||294|316|290|302|300|310|312|318|318|
06809|101519|/equities/multi-prima-se|JKSE|254|250|252|252|250|248|248|258|248|248|252|254|250|252|250||250|248|248|248|244|250|246|254|254|248|246|248|250|246|244||254|256|256|256|256|254|254|254|254|256|256|246|254|256|258|258|258|258||254|254|246|254|246|258|258|250|244|246|238|254|254|262|254|272|268|278|256|260|254|260|262|250|252|252|246|252|256|||244|258|250|||260|262|260|256|260|260|278|240|238|234||234|242|238|232|240|256|252|242|228|244|256|232|224|220|220|224|222|210|216|216|224||226|226|212|220|226|||||214|224|228|224|232|224|230|224|224|240|222|220|224|224|218|222|220|218|204|204|202|214|214|208|220|212|222|222|212|210|216|220|199|202|216|218|224|224|228|224|224|224|216|214|226|224|||228|228|||224|218|230|230|214|216|218|226|236||236|238|246|232|230|242|230|234|234|238|234|246|238|252|270|226|238|254|224|222||222|238|254|272|220|198|199|199|202|204|208|210|224|198|204|218|212|||195|200|210||200|200|210|196||||206|189|188|202|216||222|238|177|
06810|101248|/equities/multifiling-mi|JKSE|615|615|650|695|680|685|685|675|720|705|715|720|715|690|685||680|685|695|695|690|695|695|690|690|685|680|655|650|645|650||620|615|620|625|620|640|625|600|610|620|605|600|595|595|590|595|600|590||585|575|600|620|605|605|605|585|620|575|615|620|665|665|675|695|680|680|690|680|690|680|700|720|705|720|715|725|725|||760|775|810|||670|675|685|695|745|800|860|920|915|875||920|835|715|710|660|605|595|600|580|580|585|590|555|555|545|540|530|525|530|530|525|525|530|525|520|520|535||||530|535|515|520|520|535|530|535|525|525|515|505|510|505|505|505|510|510|525|525|525|520|515|525|515|520|520|520|515|540|520|530|505|510|515|530|520|550|550|515|515|515|525|525|520|545|585|||515|505||525|525|520|515|520|520|510|515|515|520||520|520|525|530|530|520|520|510|520|530|520|515|520|515|510|500|488|500|505|500|510|510|545|560|545|585|490|486|494|500|500|484|480|498|480||480|492|488|498|498|488|484||505|505|540|525||||484|500|490|482|515|550|560|545|580|
06811|101520|/equities/multipolar-tbk|JKSE|186|162|149|153|151|161|162|165|168|179|172|155|161|131|129||112|105|105|104|104|100|103|104|106|107|112|105|107|110|111||107|110|113|107|94|96|97|72|71|70|68|66|69|68|61|61|62|62||62|64|61|62|59|61|63|63|64|65|57|61|62|66|68|70|67|67|68|69|70|72|70|69|69|70|70|70|70|||71|72|73|||71|72|72|73|73|72|73|74|74|73||75|71|70|71|70|68|69|72|72|70|67|54|51|51|50|50|51|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|51|51|51|50|50|50|51|50|50|50|50|50|50|51|50|51|50|50|50|53|55|50|50|50|50|51|50|50|51|50|51|51|||50|50||50|50|50|50|51|50|51|51|51|51||52|52|52|52|52|52|52|54|51|51|52|52|52|52|52|52|52|52|53|53|53|53|53|54|54|53|55|55|56|58|58|56|58|54|52|55|58|57|58|62|66|70|52||50|50|50|51||||50|51|50|50|50|50|52|52|51|
06812|101521|/equities/multipolar-tec|JKSE|1725|1460|1340|1325|1340|1310|1260|1255|1240|1255|1260|1210|1190|1190|1200||1185|1165|1160|1195|1165|1140|1155|1180|1200|1180|1215|1220|1220|1200|1200||1185|1175|1160|1155|1150|1170|1225|1145|1120|1070|980|975|950|945|955|955|955|940||965|975|965|975|975|875|860|855|845|840|835|840|865|850|875|875|880|875|870|890|890|870|865|890|765|740|730|720|720|||710|710|720|||725|705|730|720|740|730|730|730|725|740||745|750|715|720|715|700|690|695|700|695|695|665|650|655|670|615|615|600|595|595|590|590|590|585|585|580|585||||590|590|590|590|580|590|580|595|600|600|600|600|600|595|595|580|575|575|575|570|580|575|575|565|580|580|590|585|585|585|590|590|575|560|580|600|595|590|600|600|605|595|610|605|610|620|615|||605|590||590|605|580|580|575|570|570|565|560|555||585|570|555|575|580|590|610|590|585|600|600|605|600|595|600|580|590|585|595|595|595|600|625|670|720|585|625|670|720|770|825|885|950|1020|1095|1175|1260|1350|1105|885|820|705|565||535|575|535|462||||440|416|408|420|410|420|418|420|388|
06813|101522|/equities/multistrada-ar|JKSE||||||||||||||||||||||||||||||||||||||||1360|1280|1275|1270|1350|1320|1250|1340|1350|1320|1385||1330|1290|1245|1250|1285|1290|1360|1275|1350|1310|1290|1260|1350|1450|1215|1160|1180|1110|1190|1115|1125|1040|1030|1000|1025|995|1030|1100|1000|||995|1025|1050|||1025|1100|1090|1030|1085|1110|1100|1080|1060|850||785|630|550|555|555|575|570|570|585|575|575|570|585|585|585|585|565|600|590|595|635|585|590|595|625|670|600||||645|605|560|550|580||550|555|570|595|565|575|570|585|595|560|540|575|580|540|560|560|560|570|550|555|595|595||595|600|525|545|580|545|540|555|555|555|555|555|565|545|545|565||565|||560|590||565|565|565|565|600|555|565|565|595|545||585|600|590|545|545|545|540|560|565|560|535|550|580||540|560|550|535|575|585|595|600|580|580|600|535|535|570|545|540|535|570|500|480|505|510|460|450|450|460|450|372|378||402|||||||392|392|390|388|416||420|420|384|
06814|101523|/equities/mustika-ratu-t|JKSE|216|222|226|228|210|204|202|210|214|220|224|220|220|214|216||216|216|218|230|220|220|216|218|220|216|216|208|200|204|206||200|200|214|230|171|172|170|170|171|183|190|204|197|193|187|200|214|228||232|172|161|165|161|159|158|156|160|158|158|156|150|160|160|160|162|162|156|159|156|160|160|161|156|159|166|167|169|||169|174|165|||164|159|155|153|151|152|150|150|152|153||153|151|149|149|151|155|143|144|148|149|149|149|142|137|138|135|135|133|134|133|134|134|135|134|135|134|133||||135|135|133|132|132|132|132|134|134|136|133|136|137|137|130|129|130|127|127|125|128|136|135|133|133|133|131|137|135|138|137|138|130|134|140|142|139|144|148|146|155|151|149|136|137|137|136|||134|134||136|136|134|139|136|139|141|138|139|136||145|150|147|155|157|167|167|147|148|156|144|133|130|130|130|130|131|131|135|135|130|125|128|129|124|125|125|125|125|127|128|130|128|126|134|144|139|144|154|150|143|140|126||130|130|127|125||||125|120|120|123|124|122|127|124|125|
06815|1096519|/equities/natura-city|JKSE|216|222|228|234|212|216|214|230|224|240|256|191|142|151|156||159|170|180|179|172|184|192|197|193|202|202|200|206|206|208||210|216|210|216|214|208|218|216|210|212|220|220|214|210|208|218|228|232||236|252|187|139|149|158|169|179|177|176|189|199|212|226|214|220|232|248|266|258|262|262||248|184|137|102|99|99|||87|93|91|||94|94|94|92|90|94|94|91|91|90||91|91|93|96|100|92|94|96|95|96|96|99|97|96|92|97|97|93|95|95|93|96|97|97|97|99|98||||104|111|112|109|109|102|107|108|107|108|106|107|106|104|105|107|108|103|109|107|103|99|101|100|102|103|104|103|100|102|99|98|99|98|101|95|102|102|103|99|101|108|101|99|80|72|62|||63|58||58|59|59|59|54|54|52|52|53|53||53|55|54|53|53|54|53|52|50|51|51|||51|51|50||51|51|51|51|52|52|52|51|52|52|52|52||53|53|53|53|53|53|53|53|52|52|52|51|52||52|52|53|51|||||54|53|54|54|54|53|53|52|
06816|1088701|/equities/nfc-indonesia|JKSE|2480|2530|2700|2680|2630|2580|2480|2480|2480|2410|2390|2390|2280|2090|2050||2050|2050|2080|2050|2200|2150|2100|2030|2020|2030|2030|2150|2150|2200|2150||2150|2200|2200|2220|2230|2140|2110|2000|2050|2050|2060|2070|2070|2210|2210|2220|2230|2200||2240|1990|1930|1790|1680|1800|1905|1905|1910|1955||2100|2200|2220|2200|2170|2170||2290|2290|2400||2400|2480|2480|2630|2630|2420|2290|||2310|2300|2330|||2230|2200|2060|1685|1650|1575|1615|1600|1550|1555||1560|1540|1500|1575|1540|1555|1555|1550|1605|1720|1595|1595|1580||1585|1590|1595|1705|1700|1675|1690||1815|1725|1850|1675|1675||||1695|1700|1700||1750|1750|1880|1850|1825|1800|1800|1800|1800|1880|1850|1790|1790|1890|1900|1960|1960|1770|1770|1810|1945|2000|1690|1795|1700||1575|1575|1575|1575|1590|1590|1590|1600|1600|1700|1620|1665||1730|1730|1860|1875|||1850|1705||1800|1895|1900|1900|1900|1900|1840|1895|1895|1900||1900|1915|1915|1915|1915|1885|1850|1835|1800|1795|1770|1750|1710|1750|1750|1670|1675|1630|1710|1710|1775|1850|1890|1800|1750|1700|1755|1775|1850|1510|1570|1510|1430|1340|1330|1380|1350|1315|1160|1155|1155|1160|1160||1200|1210|1300|1395||||1400||1400|1400|1450|1465|1570|1680|1805|
06817|101524|/equities/nippon-indosar|JKSE|1420|1430|1480|1510|1330|1335|1370|1350|1350|1340|1365|1350|1360|1360|1370||1350|1350|1350|1385|1375|1365|1380|1395|1415|1390|1400|1400|1420|1420|1420||1430|1400|1400|1400|1420|1420|1420|1400|1390|1390|1390|1390|1400|1400|1400|1400|1415|1415||1400|1400|1420|1410|1410|1400|1400|1440|1430|1450|1450|1450|1420|1420|1450|1385|1375|1370|1350|1370|1370|1360|1360|1340|1320|1350|1350|1355|1350|||1360|1330|1340|||1340|1345|1340|1335|1375|1400|1380|1365|1355|1350||1335|1310|1305|1300|1300|1300|1300|1300|1305|1305|1360|1310|1305|1305|1305|1300|1270|1350|1320|1320|1320|1305|1300|1265|1300|1260|1245||||1240|1235|1235|1235|1235|1245|1235|1245|1230|1240|1245|1230|1230|1235|1225|1215|1215|1225|1230|1230|1225|1230|1215|1205|1215|1215|1225|1230|1225|1240|1240|1205|1185|1180|1175|1190|1200|1195|1200|1190|1175|1185|1190|1185|1185|1190|1205|||1215|1220||1215|1225|1225|1220|1200|1215|1200|1195|1200|1220||1235|1225|1235|1230|1230|1230|1225|1225|1210|1210|1210|1230|1250|1245|1230|1215|1195|1195|1195|1195|1195|1190|1190|1190|1190|1190|1190|1185|1195|1195|1195|1195|1190|1200|1220|1220|1220|1260|1260|1250|1275|1275|1275||1275|1250|1220|1220||||1220|1225|1205|1210|1190|1200|1190|1180|1195|
06819|1084858|/equities/skybee|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06820|101527|/equities/nusa-konstruks|JKSE|68|68|69|70|70|64|64|66|65|65|67|69|74|73|67||60|57|58|55|53|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|51|50|50|50|50|50|50|50|50||50|||50||50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50||50|50|50|50|||||||||50||50|50|50|50|50||50||50|50|50|||50||50||||50|50|50|||50||||50|50|50||50|50|50|50|50|||50|50|50|50|50|50|50||50|50|50|50|50|50|||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|||50|50|50||50||
06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|160|172|160|148|159|170|182|135||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06822|101528|/equities/nusa-raya-cipt|JKSE|314|330|334|334|336|336|336|336|332|334|336|338|334|336|330||332|330|334|338|338|338|342|346|348|350|346|334|358|356|356||358|354|360|358|364|362|356|356|356|358|358|374|334|350|348|354|354|362||354|358|358|360|364|362|362|354|358|338|346|344|350|364|370|374|366|370|378|374|376|378|382|380|380|378|372|380|378|||378|388|388|||392|386|402|380|378|392|368|366|366|368||368|374|362|362|364|348|360|386|398|376|380|376|378|356|334|330|316|312|314|308|310|308|302|298|304|304|298||||296|302|300|302|300|296|300|302|304|300|302|304|302|298|294|296|292|292|292|290|292|296|292|288|288|288|296|298|304|300|300|302|290|284|302|316|310|304|306|312|306|310|306|304|306|310|306|||306|306||310|306|316|316|314|314|312|320|312|306||312|314|310|308|316|324|330|334|324|340|364|364|370|374|358|358|358|348|350|348|348|348|348|348|348|344|348|348|348|350|350|350|350|344|348|358|360|372|374|368|364|346|336||338|332|326|320||||334|332|328|318|310|298|290|284|268|
06823|1153026|/equities/nusantara-almazia|JKSE|156|156|165|155|160|165|177|181|192|206|216|220|212|218|220||230|228|222|230|230|222|236|252|270|290|306|268|288|256|191||204|218|230|240|258|260|208|155|156|151|151|157|151|154|158|165|164|||161|155|159|157||158|160|156|149|158|148|155|157|168|163|160|166|159|159|153|157|158|156|150|159|156|159|157|168|||180|155|158|||160|159|161|160|160|158|159|155|158|163||163|162|163|161|160|160|161|169|170|166|174|169|152|149|140|144|145|151|141|151|162|174|187|187|175|188|202||||216|214|228|244|202|216|232|248|266|284|304|280|252|202|151|112|112|112|118|124|123|131|131|140|131|130|136|146|140|138|138|145|155|150|161|158|169|148|159|160|172|165|170|181|190|181|194|||176|188||189|170|170|170|170|176|188|198|180|185||198|177|188|183|196|165|176|182|183|192|206|196|206|220|199|195|186|200|214|186|189|198|212||226|242|252|232|248|258|258|270|216|185|173|172|170|164|155|145|139|136|137||130|137|132|132||||138|148|159|151|135|135|134|134|125|
06824|101529|/equities/nusantara-infr|JKSE|140|138|138|139|140|140|141|141|142|144|147|144|144|145|145||145|145|147|150|149|147|150|155|158|160|157|155|159|156|151||150|150|152|153|155|159|157|159|157|158|158|158|155|156|158|162|169|162||162|165|163|169|159|161|149|146|154|137|147|157|168|180|193|206|206|206|220|222|226|222|218|220|220|222|218|220|224|||224|240|228|||228|226|200|169|162|160|160|163|162|158||150|148|139|139|141|139|137|145|145|143|132|129|123|119|115|117|110|107|108|107|108|107|111|109|110|109|106||||106|109|107|104|106|106|106|104|103|104|105|105|105|104|104|104|104|104|103|103|103|103|105|102|105|105|103|105|106|104|107|108|106|106|106|108|107|109|112|112|112|112|112|113|111|113|112|||113|113||111|112|111|113|111|110|109|109|109|106||112|111|108|109|108|112|112|112|112|110|111|108|109|109|108|111|112|107|108|107|107|102|105|112|109|111|112|112|111|111|111|109|108|106|104|111|107|114|104|100|100|97|95||95|94|90|90||||90|92|90|88|88|90|90|91|90|
06825|102971|/equities/nusantara-inti|JKSE|||||||||||||||||||||||||||||||||||||||||316|320|314|316|322|320|300|240|228|240||236|192|202|200|199|206|153|153|164|174|178|170|163|175|188|202|216|179|177|177|186|186|180|189|188|183|183|175|173|||160|157|165|||168|179|183|167|168|176|180|177|173|170||159|165|174|177|177|190|153|153|144|145|145|149|148|147|142|143|144|144|146|142|142|144|143|141|143|145|141||||146|146|142|||152|144|144|151|146|150|150|141|148|151|147|141||149|148|140||143|150|145||149|152|143||143|147|141|142|150|151|151||154|154||153|152|152|153|157|155|||156|156||158|156|||153|154|160|160|150|150||159|154|150|150|148|149|150|148|148|139|144|147|155|166|146||150|155|145|145|141||151|147||149||147|144|154|157|147|147|147|153|162|151|162|150|146||154|144||139|143|136|144||||154|139|149|147|145|155|138|137|141|
06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|462|496||490|496|470|488|496|444|468|500|440|434|464|498||496|436|466|490||||498|500|446|466|498|434|460|424||420|448|478|478|434|460|494|492|484|496|488|476|510|490||500|490|490||476|510|490|452|484||520||530|446||466|500|422|420|420|420|422|422|430|450|410|390|410|426|450|474|388|392|||412|412|418|||434|414|414|412|438|438|438|458|464|||472|454|||488|482|406|430|432|440|456|490|432|460|460|436|428||460|460|468|470|474||||478||||||480|480|480|440|454|452|486|486|492|464|464||496|500|470|484|520|440|438|470|470|490|500|500|505|540|520|460|480|515|550|580|484|520|555|590|630|590|500|535|570|600|610|630|530|||426|454|||||452|482|515|550|498||470||500|535|560|452|470|470|492|525|525|560|565|466|500|||505|540||540|540|540|440||440||440|460|480||480|505|540||580|600||630|||||||||||640||||640||560|560||||600|486|
06827|1114107|/equities/nusantara-voucher|JKSE|1630|1625|1695|1690|1675|1685|1680|1680|1680|1660|1675|1675|1555|1465|1450||1440|1405|1400|1400|1400|1405|1420|1400|1385|1400|1425|1475|1295|1250|1250||1235|1240|1245|1210||1245|1250|1245|1245|1250|1250|1215|1250|1300|1275|1175|1175|1210||1210|1165|1200|1150|1125|1150|1150|1150|1140|1150|1150|1200|1260|1280|1260|1270|1090|1050|1075|1100|1155|1225|1230|1230|1235|1185|1200|1240|1170|||1205|1205|1205|||1205|1205|1205|1110|1080|1080|1050|1020|1095|1100||1100|1060|1030|1105|1140|1125|1050|1085|1080|1000|997.5|1010|1005|1000|1035|1040|1075|1075|1075|1075||1115|1125|1090|1090|1100|1100||||1140|1140|1115|1135|1150|1155|1195|1200|1200|1190|1175|1140|1130|1090|1070|1075|1100|1095|1090|1055|1050|1065|1030|992.5|992.5|985|1000|1000|960|900|875|827.5|872.5|882.5|900|922.5|900|925|935|960|935|940|940|935|950|965|960|||1000|1015||1040|1075|1100|980|987.5|1000|972.5|962.5|947.5|940||1010|1055|1060|980|965|950|937.5|922.5|887.5|892.5|890|890|890|885|840|825|800|780|797.5|797.5|802.5|825|862.5|860|780|750|765|752.5|740|760|795|787.5|810|727.5|710|707.5|750|705|610|547.5|532.5|572.5|572.5||470|407.5|327.5|320||||300|320|322.5|345|370|397.5|425|435|432.5|
06828|101249|/equities/onix-capital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159|||162|164|164||||||||||||||||||174|||174||174|186|189|191|193|193||||||||||||196|||||210|200|191|191|182|172|162|||152|142|134|140|131|140||150||155|165||||175|185||198|198|168|168|158|118|
06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|665|710|740|795|850|770|760|650|655|600|610|580|620|665|715||675|650|655|685|590|575|610|555|555|540|545|560|505|434|400||414|382|350|372|398|426|456|490|444|408|390|370|374|388|410|410|414|430||380|350|334|336|332|316|306|296|294|286|294|306|284|284|288|292|294|286|278|274|246|252|248|240|242|256|232|210|181|||166|167|165|||164|163|160|161|161|157|156|157|160|172||155|154|155|156|158|158|157|160|158|160|160|158|157|157|156|156|157|159|161|162|163|163|162|163|163|164|163||||164|170|170|172|183|175|188|202|186|173|174|176|171|162|160|159|159|150|153|148|151|153|156|150|152|151|153|155|156|148|151|149|148|141|138|138|143|144|147|143|142|145|147|149|147|144|146|||142|142||137|139|138|138|141|151|128|127|126|126||128|133|135|134|135|135|126|127|128|127|127|125|129|126|116|120|116|114|115|115|118|115|118|111|111|112|109|108|109|108|108|103|102|100|99|100|100|102|98|99|95|95|96||95|94|94|93||||90|89|89|89|90|90|91|90|90|
06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|9750|9850|9950|9875|9750|10375|10250|10150|9900|9875|10600|11375|11200|11250|10750||10825|10425|11175|11925|11900|11925|11625|12375|12750|12500|13050|12775|12750|13175|13750||13000|13025|13275|13050|13700|14150|14550|14475|14775|15700|15500|15875|16375|15400|15775|15925|16425|16600||15925|16075|15900|16225|15825|16850|14050|14600|14800|13200|12675|13000|12800|13750|12900|13700|13800|12225|12700|13600|14000|13325|12575|12425|12900|11575|10550|10700|10675|||9850|10225|10600|||10000|9650|10225|10300|10325|10575|10825|10700|10025|10050||9850|9925|8600|7850|7875|7625|7075|7475|7350|6825|6975|6850|6700|6750|6775|6900|6775|6750|6625|6800|6750|6825|6675|6375|6175|6425|6075||||6100|6150|6175|6300|6425|6075|6100|6100|6175|6350|6200|6200|6050|5975|5950|6025|5975|5950|6075|6050|6000|6125|6200|6100|6375|6250|6175|6425|6250|6550|6200|6325|6150|6050|6500|6775|6600|6575|6650|6725|6825|6825|6925|6800|6900|6950|6950|||6925|6975||6950|7050|6950|7050|7200|6675|6725|6575|6600|6300||6750|6975|6725|6825|6825|7025|7050|7200|7100|7200|6975|7000|6700|7125|7075|7125|7100|6625|6200|6250|6500|5925|5150|4750|4780|4730|4850|4800|4840|4940|4980|5025|4950|4600|4800|4820|4960|5275|5275|5250|4850|4750|4260||3970|4260|4420|4470||||4030|4060|4160|4340|4390|4560|4850|4820|4820|
06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|710|705|705|700|700|715|710|705|705|720|720|715|750|775|765||745|745|750|750|735|705|695|745|755|765|790|815|820|815|800||800|795|780|785|800|800|805|800|820|820|825|830|810|805|815|835|845|825||810|805|800|820|815|820|835|815|785|775|750|765|760|770|780|780|790|785|795|800|800|800|810|810|800|805|795|810|805|||785|775|765|||755|775|795|775|765|775|795|825|785|795||800|800|790|810|815|810|830|820|825|805|820|845|835|825|830|850|885|885|900|910|905|910|920|890|875|880|890||||890|910|905|895|895|910|910|910|920|920|910|910|895|885|900|875|865|850|850|850|830|815|815|805|840|825|825|875|825|840|860|865|845|815|835|850|850|850|855|865|855|880|825|840|855|850|850|||850|840||825|840|850|885|845|840|870|860|855|815||835|835|825|830|840|855|845|850|840|870|865|845|825|815|825|845|835|825|820|825|805|815|845|800|830|875|875|870|890|900|930|950|965|965|970|975|990|1020|1040|1020|1010|1010|1010||1035|995|970|975||||975|940|910|875|860|820|775|740|745|
06832|1163264|/equities/pt-pakuan-tbk|JKSE|496|496|496|500|500|500|500|510|510|468|500|500|510|515|500||496|470|466|458|444|408|412|338|358|332|356|382|410|354|284||258|244|236|248|246|248|244|234|234|234|226|238|240|234|234|230|230|230||200|204|218|210|206|198|210|210|200|202|195|197|202|197|197|200|192|197|197|186|191|204|196|200|199|190|199|190|200|||196|210|210|||194|208|220|222|218|222|224|226|232|224||230|228|230|216|230|232|224|218|234|236|234|240|240|234|224|220|232|232|232|222|226|216|216|208|202|210|208||||200|202|198|202|202|202|198|198|200|202|204|200|210|214|210|212|210|210|208|198|204|204|218|200|206|204|197|210|214|228|238|244|230|214|230|244|230|240|252|270|264|260|268|268|266|252|238|||254|270||290|310|304|324|320|334|358|384|412|442||354|380|408|438|470|505|456|490|525|560|600|640|685|550|440|352|282|226|168||||||||||||||||||||||||||||||||||||||||||
06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|515|505|505|510|505|505|510|515|494|498|535|540|545|545|535||540|540|545|550|565|540|545|555|560|565|580|570|590|595|600||585|565|560|565|580|590|580|585|550|575|560|540|555|555|545|545|550|550||525|535|530|530|505|500|500|496|525|482|476|486|486|515|515|530|535|525|540|555|565|590|570|550|515|515|510|525|520|||510|515|535|||530|545|575|575|550|535|525|535|550|545||510|525|525|535|550|515|500|520|525|505|530|515|500|505|494|486|482|456|444|454|464|430|422|416|412|422|418||||414|416|416|404|400|402|406|392|394|400|400|396|382|370|354|352|344|346|354|354|354|356|346|344|354|358|370|384|376|374|374|380|350|356|382|402|402|406|408|410|410|408|420|418|422|428|416|||412|406||392|400|406|394|384|376|388|392|398|396||424|424|426|428|424|426|420|428|418|424|428|428|414|408|406|416|420|412|414|418|428|412|416|426|424|424|436|436|448|446|458|464|458|434|454|434|432|454|480|462|414|412|384||362|376|400|362||||340|342|334|326|338|334|346|360|356|
06834|1155744|/equities/palma-serasih-pt|JKSE|126|127|130|138|128|125|126|120|123|121|129|138|128|130|139||149|122|122|120|125|113|120|129|124|120|125|125|124|125|123||125|123|125|133|137|133|140|130|125|124|123|122|115|118|115|108|100|100||100|99|102|99|97|98|100|101|99|100|100|100|100|104|104|104|101|100|106|106|110|110|110|113|113|119|116|119|119|||119|115|116|||114|115|122|121|110|110|118|105|103|106||109|110|104|107|109|101|105|105|100|103|103|100|102|99|100|100|99|100|101|102|101|99|101|101|100|100|101||||104|104|104|105|110|104|105|105|101|105|102|109|110|110|103|106|107|101|104|111|108|110|114|115|115|123|132|98|100|100|96|95|98|96|100|100|101|102|107|106|104|105|107|110|110|108|104|||109|108||107|110|113|112|111|112|118|105|103|109||115|102|104|103|105|105|108|105|102|105|100|100|106|105|108|106|103|103|104|99|95|95|98|99|95|99|96|100|100|89|95|99|96|95|102|93|100|107|115|107|103|110|107||110|110|109|109||||108|105|105|102|109|117|110|105|105|
06835|1174977|/equities/pam-mineral-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06836|101534|/equities/pan-brothers-t|JKSE|113.7817|107.5754|107.5754|107.5754|107.5754|107.5754|104.1275|106.1962|108.9546|112.4025|114.4713|115.8504|113.0921|113.0921|114.4713||115.1609|115.85|120.678|120.678|121.367|119.988|123.436|124.815|128.263|132.401|124.815|124.815|126.194|126.884|131.711||131.021|131.021|133.09|133.78|135.159|135.159|131.711|130.332|131.021|135.848|127.573|128.263|130.332|130.332|130.332|131.021|132.401|134.469||129.642|129.642|133.78|136.538|137.228|134.469|135.848|132.401|133.09|131.711|132.401|142.055|144.813|151.709|154.467|158.605|158.605|151.709|158.605|169.638|171.017|173.776|172.397|176.534|176.534|179.292|179.292|183.43|176.534|||169.638|173.776|172.397|||169.638|172.397|179.292|180.672|266|260|250|258|258|274||266|260|220|216|220|220|228|230|224|228|228|230|234|238|242|242|242|242|248|244|244|248|228|228|228|224|222||||218|220|218|220|222|222|220|224|226|226|220|230|226|226|218|220|222|220|224|224|218|218|216|210|220|224|226|228|222|226|230|236|226|230|246|252|248|252|250|254|252|254|256|258|260|260|270|||260|266||248|250|250|244|244|246|250|248|246|246||250|250|252|242|246|248|246|252|246|248|250|252|248|252|252|256|258|276|280|280|280|282|280|272|272|284|282|286|288|284|298|258|266|258|246|252|250|264|260|260|250|240|252||264|262|242|224||||216|220|212|188|177|178|176|184|176|
06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06839|1057073|/equities/panca-budi-idaman|JKSE|1860|1810|1780|1745|1735|1710|1690|1730|1610|1605|1605|1600|1595|1580|1570||1540|1540|1570|1575|1580|1570|1555|1575|1580|1595|1600|1600|1600|1615|1615||1595|1565|1535|1535|1510|1520|1530|1545|1540|1540|1520|1540|1560|1550|1575|1540|1520|1520||1465|1450|1450|1460|1490|1535|1520|1480|1485|1470|1480|1535|1500|1580|1590|1600|1615|1615|1595|1560|1550|1545|1560|1505|1535|1465|1455|1450|1420|||1435|1390|1435|||1445|1445|1440|1330|1235|1215|1200|1195|1200|1200||1190|1200|1195|1210|1190|1200|1185|1200|1190|1180|1200|1200|1145|1120|1120|1130|1135|1090|1085|1080|1105|1095|1090|1085|1090|1090|1140||||970|890|850|860|875|880|875|880|870|875|875|875|875|875|870|875|865|880|865|855|880|870|885|870|880|870|880|880|880|895|900|880|880|895|915|920|910|910|915|905|895|895|915|920|920|920|890|||880|860||860|865|870|885|900|880|880|860|880|865||880|900|915|865|860|875|880|875|880|865|870|875|875|860|850|855|860|860|860|855|865|860|865|860|870|845|845|865|860|860|845|850|875|860|915|950|960|985|950|915|915|925|910||900|910|890|900||||910|905|905|885|885|875|880|895|905|
06840|943654|/equities/panca-global-s|JKSE|129|122||129||129|133|129|126|126|127|130||130|121||126|126|122|125||123|125|129|126|126|126|128|119||124||124|123|119|124|124|118|117|125|122||118|118|123|118|121|118|123|124||125|122|122|120|123||123|124|115|119|118|126|119|120|121|119|121|127|124|126|127|132|122|130|121|128|117|119|127|||136|146|120|||119|116|118|118|117|117|119|118|116|116||116|116|116|116|116|116|116|116|116|114|117|118|116|115|116|117||117|112|115|117|116|113|113|117|117|112||||117|117||119|119|118|119|119|119|110|111|118|115|120|120|120|116|124|126|106|106|108|110|111|113|114|114|112|114|116|113|114|116|119|127|126|125|125|123|123|121|121|122|122|120|128|131|||131|135||135|145|142|150|133|143|147|152|142|132||132||135|115|119|126|122|127|130|111|109|116|117|123|124|109|110|111|110|102|107|107|112|115|116|124|131|138|148|130|139|149|150|130||130|139|149|159|160|160|153|164|||150|160|160||||||172||184|||174|178|
06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|370|374|378|360|354|340|344|338|324|340|354|326|318|326|282||288|286|290|292|294|284|300|302|304|284|286|280|292|294|294||304|306|318|304|314|304|322|344|338|282|258|266|270|268|270|282|290|292||270|260|262|266|254|252|244|262|280|256|240|250|256|270|282|286|284|280|292|270|276|276|292|308|306|306|304|320|256|||256|274|294|||314|336|360|386|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|199|198|199|196|194|194|197|198|200|202|204|202|202|202|200||206|204|212|216|216|214|218|228|232|230|230|228|232|230|230||228|230|228|234|234|236|236|240|230|232|230|230|230|230|230|234|236|240||234|236|236|242|244|248|232|228|232|242|222|228|232|236|242|248|248|242|250|254|254|260|262|258|260|262|258|264|246|||246|250|258|||248|246|262|264|258|252|242|244|242|242||246|250|234|228|228|226|224|232|228|222|224|220|218|216|212|216|212|206|202|204|208|202|199|197|192|195|192||||191|192|193|193|197|191|192|187|186|190|190|189|190|193|183|182|181|180|182|183|180|178|180|175|178|179|181|185|184|186|192|193|190|186|199|204|204|204|204|206|204|206|210|210|214|210|210|||202|204||196|206|185|182|178|178|179|180|178|176||185|181|179|183|183|181|181|182|180|184|185|185|185|187|180|181|184|181|183|182|180|178|184|186|188|189|193|191|190|185|196|190|186|178|180|180|184|196|195|183|180|185|175||168|169|170|171||||164|163|162|162|167|172|172|177|176|
06843|101537|/equities/panin-sekurita|JKSE|1165|1165|1165|1165|1160|1165|1170|1155|1155|1170|1200|1190|1180|1180|1160||1165|1175|1210|1215|1235|1220|1240|1275|1310|1300|1290|1240|1250|1240|1230||1220|1230|1230|1235|1250|1245|1250|1245|1235|1260|1255|1265|1265|1285|1290|1295|1305|1280||1270|1255|1275|1310|1275|1260|1270|1270|1270|1140|1215|1305|1400|1505|1560|1660|1660|1740|1725|1420|1465|1500|1480|1530|1535|1590|1665|1605|1490|||1285|1045|1025|||1025|1045|1070|1065|1020|1025|1010|1020|1025|985||985|980|950|980|980|975|945|1000|995|975|980|905|865|845|855|840|810|800|810|815|815|805|810|800|795|810|795||||800|805|805|800|805|810|805|805|805|810|805|800|800|810|805|810|765|765|775|760|765|760|765|750|775|790|795|790|765|790|810|815|805|745|800|820|830|835|835|840|840|825|850|845|850|840|835|||835|830||825|820|805|805|805|820|815|810|805|780||805|810|815|835|845|845|855|855|860|865|875|875|870|880|865|930|995|1065|1110|1105|1130|1000|1015|935|975|900|905|895|895|905|910|915|900|870|855|865|875|910|885|805|785|800|855||745|745|740|740||||740|735|730|730|725|735|720|745|755|
06844|101536|/equities/paninvest|JKSE|785|785|780|785|785|785|785|795|780|780|785|780|790|790|795||790|785|800|800|800|775|790|800|805|800|805|805|805|815|815||810|810|820|830|830|825|830|840|820|820|825|820|835|830|835|830|840|845||840|830|830|835|830|845|825|820|820|805|800|835|845|855|880|900|885|860|875|885|880|890|885|895|885|890|875|885|875|||865|870|885|||855|860|915|910|905|910|835|835|830|825||840|850|815|820|815|800|790|795|790|790|775|745|730|725|725|720|715|715|700|705|710|705|700|710|700|710|680||||695|685|690|695|695|690|700|695|695|695|710|705|705|700|690|695|700|695|695|700|705|705|690|695|695|705|700|705|710|705|710|715|690|700|750|765|755|755|755|755|760|770|765|770|765|755|770|||765|760||730|745|720|720|720|720|720|715|710|705||730|725|725|730|725|725|725|725|730|740|740|735|720|740|730|720|740|740|745|750|750|735|750|760|770|770|790|785|780|790|810|775|775|760|775|785|785|820|825|825|810|825|810||790|790|795|785||||760|785|765|780|800|845|810|840|840|
06845|101538|/equities/panorama-sentr|JKSE|143|148|146|145|144|142|142|145|143|145|148|149|147|148|151||150|152|154|157|157|153|153|155|165|150|148|149|148|146|143||141|140|142|136|144|150|143|133|129|134|127|131|136|135|133|132|129|129||127|128|128|132|125|124|133|113|110|114|122|131|140|150|151|153|152|151|154|160|162|160|157|156|153|155|156|153|150|||153|152|159|||162|167|175|170|170|170|175|174|173|179||175|173|160|163|161|142|139|149|160|171|167|124|107|102|99|99|100|97|99|102|98|91|88|89|89|88|87||||88|88|88|90|88|90|88|87|93|86|88|86|84|87|85|84|83|86|81|82|79|81|83|81|83|83|87|92|98|93|95|98|98|93|100|101|102|100|101|100|98|101|106|113|97|94|93|||87|89||82|83|82|84|82|78|80|80|81|82||84|85|87|87|86|87|88|88|88|88|90|90|90|89|90|89|89|90|89|91|91|94|101|93|94|92|94|93|94|94|96|97|94|100|94|97|99|106|103|102|95|99|90||93|99|106|113||||105|78|79|59|58|60|54|56|50|
06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|246|244|237|250||250|250||246|246|260|262.5|262.5|247|262.5||240|239|252.5|255||270|275|265|270|270|285|255|265|250|250||260|255|272.5|282.5|260|260|272.5|292.5|262.5|277.5|277.5||280|280|||246|246||247|242|249|249|239|242|242|245|||235||250|262.5|260|260|270|262.5|260|249|262.5|265|257.5|275|290|290|295|315|320|||297.5|297.5|297.5|||300|302.5|307.5|330|335|340|325|325|325|310||317.5|340|325|345|347.5||347.5|350|335|345|345|347.5|347.5|330|317.5|340||315|335||340|340||350|310|332.5|355||||300|282.5|302.5||325|325|325|||300|305|300|297.5|275|265|||214|224|225|220|221|220|235|235|252.5|270|||287.5|285|305||327.5||||350||320|327.5|327.5|342.5|345|360|||||||||367.5||375|335|335|337.5|340|345|347.5||355|355|345|347.5|345||345|||||||||345|||327.5|||||||||327.5||350||||||||||||||||375|||||||||||||||
06847|101540|/equities/pelangi-indah|JKSE|129|129|130|132|131|131|134|132|133|130|133|133|130|126|122||129|123|131|132|133|133|131|137|135|136|138|139|138|136|139||140|139|140|140|139|142|142|140|137|141|142|144|144|148|147|149|149|149||149|149|147|149|145|145|148|142|144|141|145|155|146|146|151|153|151|149|158|163|168|168|180|193|206|183|146|145|144|||143|149|149|||144|141|143|143|144|145|146|146|146|146||145|145|143|143|145|142|142|146|144|147|147|142|138|139|138|137|137|137|139|137|140|141|140|140|139|138|137||||144|145|145|146|148|150|154|152|150|156|158|156|160|171|167|163|165|165|156|156|156|157|152|150|155|152|150|154|154|157|154|157|154|154|165|171|165|166|166|166|163|174|187|160|160|163|166|||153|164||174|174|173|174|178|181|185|186|177|180||188|197|188|193|195|200|197|196|195|195|194|194|200|199|198|204|200|214|228|193|204|214|228|244|262|280|280|300|322|346|278|270|276|254|268|288|292|254|204|174|155|164|163||159|154|154|150||||159|165|173|153|164|174|186|200|214|
06848|101541|/equities/pelat-timah-nu|JKSE|1020|1010|1010|1025|1020|1030|1035|1040|1020|1070|1100|1100|1085|1080|1065||1125|1140|1180|1180|1220|1170|1185|1210|1235|1215|1210|1205|1225|1230|1255||1185|1195|1220|1240|1280|1340|1355|1370|1355|1390|1375|1395|1410|1395|1430|1425|1500|1435||1415|1380|1360|1425|1345|1290|1260|1250|1320|1130|1210|1300|1380|1480|1585|1700|1725|1660|1780|1910|1875|1695|1695|1635|1630|1670|1600|1620|1545|||1445|1505|1575|||1500|1600|1720|1750|1710|1715|1675|1690|1630|1745||1690|1355|1085|1095|1070|1015|990|1035|1025|1020|1050|1005|895|910|915|850|845|840|830|840|805|820|770|765|755|770|775||||765|780|780|785|800|805|810|785|785|840|730|735|720|705|720|705|705|690|695|680|665|690|735|590|630|670|715|735|730|750|770|770|710|735|790|830|835|840|855|860|855|840|900|890|890|915|850|||860|875||875|865|865|885|900|900|900|910|810|805||865|865|925|805|865|930|780|625|550|540|545|585|625|500|492|505|488|492|496|500|482|476|480|482|486|484|490|484|482|492|505|505|505|490|470|484|520|555|446|430|420|432|408||406|410|412|412||||414|414|410|402|408|414|410|428|422|
06849|101542|/equities/pelayaran-nasi|JKSE||67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746||67.7746|67.7746||67.7746|67.7746|67.7746|67.7746|67.7746||67.7746|67.7746|67.7746|67.7746|67.7746|67.7746||67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746||67.7746||67.7746|67.7746|67.7746||67.7746||67.7746|67.7746|67.7746|67.7746|67.7746|67.7746||67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746|67.7746||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.7746||||67.7746||||67.7746||67.7746||67.7746||67.7746|||67.7746|||67.7746|||||||||67.7746|67.7746|67.7746|||67.7746||
06850|101253|/equities/pelayaran-nell|JKSE|161|164|165|146|146|147|146|148|149|148|144|142|141|141|141||141|143|142|140|143|142|142|142|141|142|140|142|139|141|140||139|141|141|139|140|141|140|140|139|140|140|140|140|138|138|140|142|143||142|142|142|141|140|142|138|138|138|139|139|138|139|139|142|142|139|138|137|139|142|140|141|140|140|140|143|141|142|||142|144|141|||143|141|143|141|141|141|141|142|143|143||143|143|142|142|143|146|146|145|142|142|142|138|137|143|135|135|133|136|141|143|138|137|136|144|134|132|133||||132|131|138|145|145|147|148|150|154||158|147||158|159|167|140|141|133|139|139|139|140|137|137|141|144|151|138|130|139|144|154|133|142|135|142|138|148|132|138|138|132|137|132|134|134|||135|135||131|131|130|131|130|132|127|130|123|123||123|129|129|125|120|121|123||123|123|131|125|127|129|129|133|133|133|131|135|138|140|139|138|138|135|137|138|138|139|140|134|142|130|135|141|140|142|144|152|133|133|142||147|146|124|133||||135||142|135|145|153||||
06851|1056131|/equities/pelita-samudera|JKSE|222|222|224|224|224|228|226|226|220|230|228|230|230|232|210||204|199|206|214|208|196|197|196|198|197|202|210|206|200|199||195|200|194|184|179|181|182|182|182|183|180|180|174|175|176|180|176|174||170|172|174|173|172|171|167|166|168|167|169|171|174|174|173|174|172|172|173|170|169|170|170|172|170|171|170|171|169|||174|171|172|||168|170|172|170|174|178|177|178|171|171||172|174|175|168|168|167|166|168|169|170|168|169|170|169|168|171|170|170|171|169|169|169|170|172|173|175|169||||169|172|174|169|173|172|173|174|172|170|171|168|164|167|168|163|163|162|169|169|164|163|160|160|160|161|160|161|163|159|163|163|161|160|163|162|162|162|164|165|164|165|165|165|165|165|165|||167|165||167|161|165|165|161|168|166|165|166|162||170|172|167|166|165|164|166|168|168|161|166|166|170|167|169|180|163|163|165|167|167|169|169|171|167|166|170|166|172|181|162|161|162|161|165|169|166|170|155|151|151|150|146||141|139|141|140||||140|140|136|135|138|139|140|141|141|
06852|101250|/equities/p-graha-lestar|JKSE|199|194|194|192|190|197|210|200|192|206|206|206|208|200|212||202|212|204|210|224|212|226|226|222|204|214|210|200|214|230||246|264|196|202|210|212||226|222||238|234|238||236|230|240|240||242|210|224|226|228|220|206|216|232|236|236|200|200|196|198|212|185|180|190|198|197|198|204|214|226|232|224|220|236|||238|238|236|||220|236|240|256|214|222|238|191|197|208|||214|230|246|246|230|222|238|216|230|220|224|240|258|196|196|187|200|214|230|246|256|258|260|198|165|164||||174|174|174|175|||155|155|156||||154|150|156|||||||||165|165|165|165|168||165|166|176||186|199||188|200|214|214|230||180|189|180|184|195|||196|210||172|181|190|204|177|190|204|210|178|188||200|212|214|228|230|214|212|224|218|234|250||226|216||228|||228|230|230|220|220|200|200|200|190|200|202|214|220|210|214|230|246|264|282||302|302|300|300|300||||||||||298|320|320|310|||||
06853|101531|/equities/p-jaya-ancol|JKSE|555|550|555|545|550|545|560|555|545|555|555|545|550|550|545||540|535|540|540|555|565|570|570|580|575|565|580|565|575|575||575|570|575|570|580|595|580|580|570|580|565|560|550|555|560|555|565|560||545|535|535|530|530|530|525|520|520|525|525|560|575|575|575|585|585|575|575|595|580|590|585|605|605|600|600|610|600|||600|610|615|||630|660|695|670|630|630|625|625|615|640||640|640|645|630|635|635|635|650|620|620|620|595|550|545|535|530|525|520|515|515|530|505|510|510|500|494|498||||500|498|498|500|500|505|505|494|500|500|505|500|488|488|482|488|478|478|488|474|478|480|470|468|476|476|476|480|478|478|480|484|496|476|510|520|515|515|520|520|515|505|505|505|540|570|570|||585|595||535|535|530|520|530|540|540|515|520|515||525|540|530|540|540|545|550|540|535|550|555|540|540|535|535|540|530|530|530|530|540|530|530|515|520|520|535|535|520|550|545|540|530|515|535|496|500|530|545|550|520|530|535||466|460|450|434||||420|420|416|412|418|420|418|426|408|
06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|1215|1225|1235|1230|1245|1220|1225|1255|1230|1230|1320|1310|1280|1335|1280||1375|1370|1375|1475|1495|1480|1510|1525|1585|1610|1635|1630|1555|1555|1525||1500|1535|1540|1535|1595|1635|1685|1705|1615|1675|1660|1675|1690|1660|1665|1710|1815|1840||1755|1775|1730|1800|1690|1655|1660|1670|1795|1635|1730|1860|1685|1810|1945|2090|2090|1985|2130|2230|2050|2070|2080|2090|2100|2070|1900|1875|1885|||1865|1845|1780|||1780|1795|1920|1770|1705|1570|1580|1610|1565|1585||1605|1665|1600|1595|1520|1395|1360|1400|1320|1280|1260|1215|1150|1175|1150|1140|1100|1025|995|1020|1005|960|935|920|895|910|890||||915|930|920|930|935|915|925|925|910|935|930|905|895|865|870|865|820|805|840|825|840|855|840|810|815|830|835|835|830|845|870|885|845|850|910|935|940|950|965|985|980|970|1000|1005|1020|1035|1040|||1015|1020||985|990|1010|985|940|925|940|940|890|910||975|1005|995|1000|1045|1070|985|1000|960|985|995|990|980|995|985|995|1005|990|1020|955|980|880|870|875|890|845|855|835|840|860|885|900|870|815|870|845|890|935|935|870|820|760|740||725|720|680|670||||640|640|610|610|620|640|645|685|665|
06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE||1265|1015|815|655|525|420|336|||||||||||||||||||270||||||||||||284|282|260|||||270||||||246|||262|250|268|284|300|298|300|300|320|338|358||358|378||398|||420|418|420|450|||474|476|||476|500|482|||490|462|490|490||||||500||505|510|430|456|488|438|470|444|374|400|430|460|454|364|364|292|290|310||330||350|374|398|418|418|448||||||||||480||480|480|||480||480|480|||486||||||490||494|496|498|476||498|||498||||||488|492|||496||505|||510|515||525|525|||||525||||||484|486|490|494|498||478|482|486||488|492|500|432|450||456|484|515|||550||550|590|484||486||490|525|550|446|478|510|458|450||||428|428||||||||||||||||||
06856|101543|/equities/perdana-gapura|JKSE|69|70|68|68|71|71|67|67|66|66|67|67|66|65|65||66|65|65|67|68|66|67|68|67|68|70|74|70|71|68||69|67|68|67|68|69|70|66|61|62|61|61|62|62|62|63|63|63||62|62|62|64|65|63|65|61|61|59|61|65|67|70|71|71|73|78|69|74|72|73|76|74|73|72|75|78|77|||75|75|79|||81|83|85|87|93|91|79|75|68|66||64|56|55|55|54|54|53|53|53|53|53|51|51|50|50|50|51|51|50|50|50|50|50|51|50|50|50||||51|51|50|51|50|51|50|50|50|50|51|50|50|51|51|52|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|51|51|||50|51||50|50|50|50|50|51|50|50|51|50||50|51|51|50|50|51|52|52|52|51|50|50|52|52|51|52|52|51|51|51|51|51|51|52|54|54|57|61|52|51|50|51|51|50|50|50|51|51|51|50|50|51|50||51|51|50|51||||50|50|50|50|50|50|50|50|50|
06857|101544|/equities/perdana-karya|JKSE|80|77|81|82|84|87|87|87|86|80|83|69|70|74|68||73|78|61|62|61|63|64|68|73|68|51|53|55|53|52||52|51|52|52|50|50|50|50|50|50|50|50|50|50|51|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|52|54|55|55|56|53|55|54|57|57|56|58|57|57|55|55|56|||54|56|56|||54|54|57|58|55|55|55|55|54|55||58|56|56|50|50|51|51|51|52|50|50|51|51|51|50|50|50|50|50|50|50|52|52|52|50|50|||||50|50|50|50|51|50|50|50|50|50|50|51|52|55|50|50|50|||50|50||50|||50|50|50||||50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|||50|||50|50|50|50|50|50|50|50|50|50||51|50|50|50|50|50|50|51|54|52|50|50|50|50|50|50||50|50|50|50||50|50|||50|50||50|50||50|50|50|50|50|50|50|50|50||||50||50|50|||||50||50|50|50|50||50|
06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|172|174|181|181|180|174|174|177|171|176|177|175|168|169|161||160|160|166|167|169|167|169|171|172|173|171|170|171|172|170||173|173|179|182|183|182|180|182|177|177|175|186|184|184|184|183|188|187||185|184|185|189|182|187|193|188|170|163|175|188|198|202|204|208|208|206|208|208|214|216|212|216|210|210|208|212|210|||206|212|220|||214|218|230|228|216|212|216|220|220|220||222|226|222|212|226|242|228|244|250|250|264|282|286|302|298|320|344|368|376|350|374|370|380|386|370|344|276||||256|270|276|274|262|234|232|240|240|244|240|228|224|222|224|222|224|222|222|222|226|224|224|222|230|228|238|238|238|232|236|236|226|224|240|246|246|246|248|252|244|244|254|252|256|258|258|||258|258||256|238|234|230|226|226|226|220|234|248||266|268|270|268|270|272|274|284|272|274|276|268|268|270|270|272|270|270|268|268|268|266|270|272|264|264|270|272|274|274|280|280|278|278|274|278|286|278|286|278|282|284|278||278|284|288|256||||246|256|250|240|252|252|254|254|258|
06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1230|1220|1250|1200|1190|1175|1205|1210|1180|1230|1320|1300|1300|1295|1280||1315|1315|1325|1375|1360|1325|1360|1380|1400|1425|1405|1385|1390|1410|1410||1385|1375|1410|1400|1425|1465|1470|1460|1440|1455|1425|1450|1455|1450|1450|1465|1505|1520||1420|1405|1430|1495|1475|1460|1485|1470|1455|1345|1390|1485|1535|1620|1680|1765|1735|1705|1795|1775|1810|1615|1610|1625|1640|1570|1560|1600|1540|||1655|1725|1770|||1650|1680|1795|1790|1790|1810|1790|1715|1655|1670||1690|1465|1450|1455|1440|1390|1390|1490|1430|1415|1440|1425|1405|1355|1365|1270|1215|1180|1175|1205|1175|1125|1100|1080|1050|1075|1060||||1075|1105|1065|1060|1060|1045|1065|1030|1035|1065|1035|1000|980|980|975|970|930|920|955|925|955|970|995|960|1005|1020|1010|1040|1050|1085|1105|1145|1105|1045|1120|1180|1230|1290|1310|1330|1285|1255|1325|1315|1315|1340|1315|||1305|1245||1230|1235|1220|1210|1210|1210|1235|1235|1205|1200||1265|1230|1220|1230|1220|1245|1220|1155|1140|1160|1160|1155|1165|1160|1135|1160|1170|1140|1135|1110|1125|1135|1135|1150|1135|1090|1130|1095|1060|1080|1110|1125|1120|995|1045|1030|1040|1095|1110|1030|955|970|885||860|885|885|890||||830|840|835|790|810|855|855|895|860|
06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|1315|1305|1310|1275|1280|1305|1305|1325|1330|1275|1320|1335|1330|1325|1330||1325|1280|1325|1335|1375|1325|1350|1430|1415|1390|1400|1435|1480|1505|1500||1370|1360|1355|1320|1325|1325|1340|1355|1325|1360|1360|1300|1290|1285|1310|1315|1370|1345||1340|1360|1370|1320|1320|1300|1305|1320|1395|1335|1320|1340|1260|1275|1275|1330|1275|1265|1285|1345|1370|1385|1400|1450|1470|1450|1400|1405|1420|||1375|1335|1360|||1295|1285|1315|1270|1265|1285|1245|1245|1215|1215||1235|1245|1205|1240|1210|1210|1190|1170|1095|1095|1140|1135|1125|1100|1090|1100|1090|1090|1070|1035|1010|1000|1005|990|955|980|955||||980|965|935|920|945|925|930|925|930|950|950|955|940|920|915|915|915|920|955|905|895|900|925|885|935|960|995|1015|1000|980|985|990|940|895|960|1005|1030|1040|1050|1055|1000|980|980|965|975|955|955|||985|985||995|1005|990|1005|1005|995|980|970|985|970||990|990|965|1005|995|1015|1000|1005|990|945|940|940|890|875|845|870|870|870|890|860|870|845|830|810|825|825|860|875|865|820|835|835|825|790|795|790|835|870|820|775|765|785|735||690|710|715|720||||710|745|725|725|690|730|725|775|730|
06861|101546|/equities/petrosea-tbk|JKSE|2030|2030|2030|2030|2030|2010|2030|2020|2010|2020|2070|1990|1980|1960|1955||1930|1940|1805|1850|1860|1820|1805|1900|1920|1860|1860|1850|1830|1840|1820||1795|1800|1820|1805|1830|1825|1810|1840|1840|1845|1835|1805|1845|1795|1800|1820|1845|1845||1840|1820|1810|1865|1845|1835|1850|1795|1785|1725|1700|1775|1830|1825|1925|1950|1925|1915|1975|2010|2050|2070|2020|2080|1985|1950|1945|1980|1980|||1930|1975|1975|||1925|1985|2100|2100|2100|2130|2100|2130|2120|2090||2100|2050|2050|2070|2090|2120|2000|1950|1935|1925|1910|1905|1845|1835|1785|1775|1765|1755|1795|1775|1730|1710|1700|1690|1670|1700|1690||||1700|1710|1695|1685|1700|1690|1700|1705|1710|1730|1710|1710|1685|1675|1640|1635|1610|1590|1610|1610|1610|1605|1640|1520|1575|1620|1670|1700|1720|1705|1720|1730|1700|1600|1720|1790|1800|1810|1855|1900|1890|1900|1970|1980|2000|1995|1930|||1935|1865||1880|1900|1930|1945|1935|1915|1920|1865|1855|1835||1970|1910|1920|1905|1895|1915|1800|1790|1800|1725|1675|1625|1610|1625|1460|1465|1410|1375|1355|1355|1350|1355|1320|1325|1330|1330|1355|1345|1360|1370|1325|1300|1300|1280|1285|1280|1270|1300|1300|1275|1270|1270|1245||1220|1205|1215|1220||||1215|1215|1205|1220|1245|1245|1265|1285|1240|
06862|1116267|/equities/phapros|JKSE|1230|1250|1270|1300|1250|1200|1200|1215|1225|1250|1250|1230|1240|1190|1185||1205|1180|1205|1230|1240|1220|1230|1265|1285|1280|1280|1290|1300|1300|1300||1265|1265|1290|1290|1290|1315|1340|1365|1335|1375|1380|1400|1415|1405|1430|1430|1495|1440||1450|1395|1440|1400|1380|1350|1375|1295|1250|1200|1240|1330|1425|1530|1640|1760|1740|1850|1985|2130|2290|2460|2640|2490|1995|1885|1900|1985|1740|||1695|1695|1670|||1675|1700|1785|1805|1830|1875|1800|1850|1820|1955||2100|2090|1675|1660|1700|1575|1550|1595|1595|1590|1590|1585|1580|1590|1580|1605|1605|1580|1580|1580|1600|1520|1505|1510|1490|1525|1500||||1530|1555|1585|1570|1630|1660|1655|1640|1640|1630|1580|1580|1515|1520|1535|1515|1515|1460|1520|1335|1430|1525|1460|1170|1225|1225|1310|1370|1360|1415|1410|1440|1400|1395|1500|1515|1520|1575|1505|1560|1560|1590|1705|1745|1765|1790|1805|||1795|1810||1850|1815|1805|1905|1955|1910|1780|1735|1390|1360||1455|1435|1540|1655|1775|1905|1525|1220|1120|1130|1140|1135|1155|1125|1140|1180|1105|1145|1230|1320|1300|1305|1310|1285|1290|1125|1140|1110|1095|1060|1015|1030|1035|1000|1030|1045|1120|1160|1045|1015|1065|1020|1010||1010|1015|1015|1010||||1005|1000|1025|1035|1010|1010|1040|1070|1070|
06863|101254|/equities/pikko-land-dev|JKSE|81|86|92|93|82|75|80|82|81|87|93|99|74|55|54||54|53|54|58|56|54|57|54|58|54|54|54|53|52|54||53|52|53|53|53|53|53|54|53|52|52|52|52|53|53|53|51|52||52|52|51|51|52|51|52|51|50|50|52|51|52|51|52|51|51|51|52|52|51|52|53|53|52|51|51|51|52|||51|53|55|||54|54|57|57|57|57|57|60|59|57||55|55|54|53|53|53|51|54|54|55|54|51|51|52|51|53|53|53|54|54|54|55|52|53|53|53|54||||54|57|54|55|58|58|56|54|55|58|60|53|52|52|53|50||50|51|51|50|51|50|50|51|50|50|51||50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|51|50|50|50|51|50|50|50|51|50|50|50|50|50|50|51|50|51|50|50|50|50|50|50|50|50|50|52|50|50|50|50|50|50|50|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|1360|1360|1360|1360|1380||1380|1380|1400|1400|1400|1370|1295|1150|1150||990|1035|1040|1050|1085|1120|1120|1165|1115|1115|1100|1100|1090|1090|1090||1095|1065|1045|1045|1060|1060|1060|1100|1050|1050|1050|1060|1060|1060|1050|1050|1030|1000||1050|1080|1080|1075|1080|1075|1065|1065|1040|1040|1045|1040|1000|1010|1045|1005|1000|1035|1035|1035|1000|1005|930|960|1000|1045|1120|900|840|||800|800|700|||670|655|650|630|600|615|610|580|575|570||600|600|600|580|620|570|610|595|590|600|615|600|605|610|595|600|600|600|615|625|585|615|605|605|605|590|595||||610|580|610|610|610|610|610|605|600|600|610|610|610|585|570|565|575|545|575|555|545|540|545|575|565|595|595|570|565|535|510|515|494|458|482|484|510|540|570|486|390|312||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06865|101255|/equities/pioneerindo-go|JKSE|5150|5050|||5000|||||||5125||5125|5125||5125|5125|5125|5125|5125|5125|5150|5150|5100|5100|5200|5050|5000|4550|4500||4410|4310|4250|4170|4100|4050|4000|3900|3850|3770|3710|3650|3650|3580|3510|3500|3460|3410||3350|3350|3550|3550|3500|3450|3400|3350|3350|3320|3250|3200|3150|3050|3000|2950|2900|2850|2850|2800|2750|2700|2650|2700|2790|3000|3220|3460|3710|||3710|||||||||||||3980|4240|||4240|4550|4550|||||||||||||||||||||4790|4800|||||||||4800|4800|4900|||||||||||4680|4680|4700|4740|4740|4750|4750||4800|4900|4830|4930|4940|4950|4930|4950|4950||4950|5000|5050|5125|5150|5100||||5100|5150|5150|||||||||5275|||5300|||5300||5200||5100|||5000|4100||4000|3750||3500|||||||3250|3490||||3500|||||||||||||||3650||||3620|||||3700||||||3620|3630||||||
06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|40|44|40|37|34|31|29|27|27|27|28|27|28|28|26||27|27|29|27|30|33|36||39|43|44|44|45|44|48||47|52|57|63|70|77|85|80|88|97|107|118|109|121|134|148|164|||182|168|156|146|133|133|133|121|110|100|93|93|94|98|99|100|100|99|90|96|98|100|104|106|103|107|107|112|103|||100|107|109|||107|108|110|108|111|115|116|117|117|120||125|127|126|125|130|130|127|135|138|133|121|110|115|114|120|125|133|141|140|155|172|174|193|214|224|242|244||||264|284|280|278|286|280|286|284|280|266|246|240|250|258|266|264|240|234|236|232|212|193|189|180|183|167|170|162|148|135|123|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06867|101256|/equities/plaza-indonesi|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2450|2450|2550|2550|2450|2450|||2450||2550|||2500|2500|2500|2600|2520|2500|2460||2460|2510||2510|2510|2500|2600|2500|2490|2500|2500|2490|2470|2490|2490|2500|2570|2600|||2490|2500||2500|2500||2590|2590|2490|2490||||2500|2500|2500|2530|2490|2490|2490||2490|2500|2510|2600|2600|2600||2510|2500|2490||||2500|2550|2740|2500|2500||2500|2400||2500|2390|2390||2500|2500|2500|2500|2500|2480|2490|2400|2400|2410|2500||2550|||2410|||2550|2550||2450||2400||2420|2520|2700||2700|2420|2300|2300||2390|2390|2390|2420|2420|2400|2390|2400|2400|2360|2360|2500|2500|2520|2460|2640|2830|2330|2330|2320|2310||2300|2350|2350|2350|2310|2310|2310|2350|2350|2350|2310|2300|2350|2350|2320|2180||2200|2190|2200|2200||||2140|2150|2190|2290|2200|2300|2300|2300|2280|
06869|1117907|/equities/pollux-investasi|JKSE|1280|1280|||1375|1375||1380|1380|1380|1420|1405|1205|1295|1390||1400|1490|1360|1360|1390|1490|1440|1155|925|845|845|830|830|830|830||820|825|810|810|810|785|810|810|810|795|820|820|810|820|815|795|800|815||800|800|825|805|820|815|795|835|825|835|835|840|825|790|835|835|830|830|835|825|825|810|835|825|845|825|840|840|825|||800|820|810|||840|820|830|850|855|860|840|840|850|835||835|825|830|860|865|925|990|970|985|990|995|990|1000|1000|1000|1005|990|975|995|995|995|1000|1015|1005|1000|1005|1005||||1015|1005|1025|1015|1005|1005|1005|1000|1000|1010|1000|1000|995|995|1065|995|995|1040|1050|1040|1040|1010|1010|1015|1020|1020|1010|1085|1070|1055|1115|1050|945|990|1015|985|990|965|1035|1025|1095|1100|1065|1075|1070|1015|1025|||1010|995||1065|1145|1210|1080|1160|1245|1250|1180|1170|1080||1140|1080|1160|1155|1140|1155|1170|1165|1170|1165||1185|1145|1170|1175|1185|1145||1170|1190|1165|1175|1215|1160|1200|1165|1200|1170|1185|1200|1065|975|960|960|965|920|935|920|930|930|985|955|980||1050|1015|1005|1035||||1095|1090|1090|1100|1020|1070|1070|1065|1145|
06870|1088678|/equities/pollux-properti|JKSE|2550|2740|2750|2590|2750|2750|2950|2870|2850|3060|3290|3530|3240|3300|3430||3570|3820|3820|4000|4300|4220|4300|4530|4860|5225|5425|5725|5875|5700|5900||5025|4960|5150|5150|5125|4640|4320|3750|3820|3830|3700|3690|3680|3780|3790|3950|3920|3970||3990|3890|4040|3770|3850|3860|3910|3930|4000|3950|3960|4000|4000|4100|4180|4140|4060|4280|4250|4150|4300|4330|4360|4290|4290|4190|4340|4350|4450|||4490|4590|4700|||4710|4710|4670|4670|4980|5000|4980|5350|5750|4610||4750|4760|4750|4900|4780|4730|4510|4720|4680|4700|4720|4750|4690|4790|4700|4750|4680|4790|4780|5025|4430|4710|5000|5125|4980|5250|5625||||6025|6475|5400|4330|4550|4890|5250|5525|5575|5900|6325|6775|7275|7800|8375|9000|9675||||||||||||10150||9100|7975|6650|5550|5450|4360|3660|3660|3700|3710|3600|3630|3810|3750|3800|3800|3790|||3760|3770||3830|3900|3780|3950|3850|3660|3830|3610|3840|4010||4190|4110|4380|4390|4390|4400|4400|4400|4480|4430|4500|4710|4750|5100|5400|5375|5350|5500|5450|5825|5975|5575|5900|6075|6175|5950|6175|6175|6150|6400|6325|6600|6475|6425|6450|6925|7000|7300|7375|7125|7550|7500|7850||7825|8400|7575|8125||||8725|9375|9075|9075|8675|8125|8150|7850|6950|
06871|101548|/equities/polychem-indon|JKSE|164|164|165|167|163|163|164|165|166|165|171|177|171|167|166||167|163|169|173|171|171|172|184|184|182|188|193|199|195|188||188|192|175|174|173|175|177|174|177|179|172|172|176|174|175|174|179|181||175|170|175|181|181|170|167|161|157|149|157|168|176|187|198|210|194|196|208|212|218|218|220|228|242|199|200|206|218|||234|250|264|||244|181|178|157|157|155|154|155|154|153||156|156|158|158|151|150|148|159|155|151|151|153|145|148|148|145|142|142|143|143|144|145|144|145|150|141|142||||134|134|135|138|140|139|142|143|143|140|142|141|140|141|133|125|120|119|121|122|119|117|116|117|117|120|116|119|116|119|120|122|118|120|129|130|124|126|123|126|123|123|122|113|112|113|107|||107|106||108|105|105|105|106|106|109|106|105|107||115|123|121|119|117|102|104|104|102|105|104|105|102|106|103|102|105|104|106|104|101|101|101|102|101|102|108|104|106|105|106|112|110|103|101|99|100|107|106|100|99|94|94||91|94|90|92||||83|80|81|81|86|89|93|98|98|
06872|1097904|/equities/pool-advista-finance|JKSE|122|122|124|123|121|122|122|121|125|120|128|128|120|122|122||126|126|131|137|144|141|143|145|147|146|152|152|150|152|140||137|143|137|140|140|141|139|141|140|148|156|152|152|148|144|154|163|175||188|202|216|179|133|99|74|79|84|90|96|103|110|118|126|110|118|126|135|145|155|166|163|173|186|200|214|230|||||||||||||||||246|||183|136|101|75|56|52|54|57|61|53|54|52|51|50|51|50|50|50|52|54|54|53|54|53|54|54|54||||54|54|54|53|55|54|54|54|54|54|53|53|52|53|51|52|52|52|50|51||51|50|51||51|50|51|50|51|51|50|50|50|50|51|50|51|51|51|50|50|50|50|51|51|51|||52|51||50|51|52|51|51|51|51|51|51|50||51|53|52|51|52|50|52|53|52|53|53|53|53|53|51|54|52|54|56|56|52|53|53|52|51|51|52|51|53|53|52|52|55|55|57|54|54|54|55|55|55|55|56||54|58|62|64||||68|73|73|59|60|64|68|73|74|
06873|101257|/equities/pool-advista-i|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|50|50|50||50|50||50||||50|50|50|50|50|50|50|50|50|
06874|1055263|/equities/pembangunan-perumahan|JKSE|200|200|199|200|202|200|202|202|202|204|202|195|191|195|187||195|194|200|206|208|202|204|210|216|214|220|220|224|220|214||212|206|208|210|216|218|220|226|218|224|224|226|226|228|222|224|232|224||220|222|216|228|214|204|204|202|210|198|202|216|210|224|240|256|252|254|272|278|278|278|276|280|276|278|266|266|272|||262|276|278|||274|274|290|286|284|266|256|258|258|258||260|266|260|268|246|232|228|242|242|242|252|222|218|208|202|202|208|194|193|195|202|186|182|184|178|185|172||||176|181|184|189|189|181|183|186|168|169|177|181|194|144|143|143|141|141|139|136|136|133|136|133|141|142|147|152|152|157|161|158|153|149|160|165|166|168|171|174|174|173|177|180|171|172|172|||176|178||177|178|179|179|172|174|178|176|168|163||174|180|182|183|190|196|195|195|202|204|200|200|195|197|196|198|199|197|199|200|195|191|190|194|198|198|198|196|199|202|206|210|200|184|183|183|196|210|212|216|212|214|204||196|196|196|195||||188|183|178|168|158|162|152|153|147|
06875|953597|/equities/pp-properti-tbk-pt|JKSE|69|70|71|70|71|71|70|70|68|68|70|72|68|68|67||72|72|75|75|77|75|77|77|79|79|79|80|80|81|79||77|76|77|78|80|81|83|87|82|79|77|78|78|79|80|80|82|82||79|80|80|81|77|76|75|74|75|71|76|81|80|85|91|95|94|93|100|103|102|105|98|99|101|100|98|99|93|||94|101|101|||103|108|116|115|115|112|113|116|115|116||117|119|105|108|109|100|92|98|98|102|94|70|67|53|52|51|53|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|220|218|216|218|216|210|214|228|230|210|214|230|230|238|238||238|238|238|254|272|272|272|274|274|270|262|280|280|280|278||262|262|280|278|278|278|270|282|288|276|270|260|260|276|276|278|272|272||290|300|300|310|280|280|280|250|248|236|240|242|242|246|246|258|256|258|244|242|242|240|254|250|252|250|238|238|242|||250|246|260|||240|230|230|238|250|240|246|232|244|250||226|240|224|224|214|224|218|224|220|226|218|226|226|232|232|238|238|234|242|240|220|232|222|214|226|236|218||||226|224|226|226|238|238|240|252|254|256|260|260|260|260|260|260|254|254|272|284|290|306|300|300|298|298|298|284|280|280|260|234|230|234|250|258|268|268|266|276|270|272|292|288|300|302|302|||302|314||334|340|338|358|360|372|372|370|366|354||366|370|394|420|368|352|366|322|344|368|368|394|420|404|324|260|208|155|||||||||||||||||||||||||||||||||||||||||||
06877|101258|/equities/prasidha-aneka|JKSE|180|175|185|184|185|185|182|176|170|164|164|166|165|164|163||163|157|157|155|143|153|164|165|170|146|145|141|147|148|142||137|138|136|133|117|115|111|111|118|116|117|118|112|113|114|109|112|120||107|98|102|102|105|112|105|108|97|103|103|108|111||113|116|115|118|110|117|113|118|116|115|122|130|130|127|130||||130|130|||121|129|120|121|127|128|121|130|126|122||122||125|125|123|120|116|118|114|111|103|107|107|111||111|111|110|110|112|112|109|111|109|109|105|100||||101|101|100|100|106|107|113|113|111|115|123|132|98|105||105||103||107|112|103|103||||103|101||105||112|||103||106|110|108|114||115|111||||101|||100|102||106|113|111|113|113|108|113|100|||||||||||100||99|104|110||||113|113|114|119||127|136||||||||132|128|120|128|128|127|111|114|114||115|114|114|114|||122|112|120||||129|113|118|126|124|126|135|130|131|
06878|1096064|/equities/pratama-abadi-nusa|JKSE|7.673|7.744|7.673|8.099|8.526|9.094|9.733|7.602|7.744|8.312|7.815|7.673|7.389|7.886|8.099||8.668|7.105|7.602|8.099|8.668|7.957|8.526|7.318|7.46|7.673|7.531|7.389|7.034|7.531|7.46||7.531|7.46|7.46|7.531|7.957|7.389|7.389|7.389|7.531|7.602|7.531|7.531|7.531|7.46|7.957|8.526|7.389|7.744||7.886|7.815|8.028|8.028|8.17|8.455|8.384|8.81|7.389|7.531|7.673|7.815|7.531|7.531|7.46|7.957|8.312|8.384|8.099|8.241|8.099|8.099|8.028|7.957|7.957|8.028|8.099|8.099|8.241|||8.241|7.744|7.602|||8.028|8.099|8.17|8.312|8.455|7.815|7.957|8.241|7.815|7.815|||7.815|7.957|7.957|8.099|7.957|8.099|7.957|7.886|7.815|7.815|7.815|7.957|7.815|7.815|7.886|7.886|7.886|7.886|7.815|7.602|7.531|7.602|7.673|7.531|7.531|7.46||||7.46|||7.176|||7.318|7.318|7.105||7.389|7.247|7.105|7.105|7.105|7.247||7.389|||7.389|7.389|7.673|6.323|6.465|6.039|6.039|5.613|5.968|6.11|6.465|6.465|6.892||6.892|7.318|6.749|6.963|6.963|7.247|6.892|6.892|7.105|6.252|5.684|5.684|5.115|||5.4|4.973||4.973|4.76|4.476|4.263|3.979|3.979|56|59|55|58||58|58|60|58|58|59|60|62|59|60|60|63|60|59|61|61|60|60|64|64|60|59|59|58|59|62|62|60|61|64|57|61|65|68|70|70|65|68|70|70|70|71|70||72|71|75|69|||||74|69|62|61|65|65|69|69|
06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|1340|1255||1250|1250|1250|1270|||1300|1320|1320|1330|1320|1305||1320|1350|1375|1395|1415|1415|1440|1480|1515|1530|1545|1545|1555|1560|1575||1575|1595|1615|1680|1785|1885|1945|1975|1925|1995|2000|1855|1765|1635|1655|1685|1620|1565||1495|1505|1365|1325|1275|1265|1290|1290|1300|1255|1300|1265|1230|1255|1275|1325|1385|1285|1345|1330|1300|1230|1195|1220|1245|1240|1230|1155|1105|||1075|1095|1120|||1070|1105|1125|1105|1110|1115|1115|1175|1165|1100||1095|1100|1070|1090|1120|1135|1100|1100|1110|1115|1160|1145|1165|1195|1195|1245|1305|1365|1370|1230|1215|1225|1230|1230|1150|1150|1175||||1250|1340|1330|1325|1355|1390|1430|1455|1470|1500|1500|1400|1400|1385|1440|1425|1370|1315|1345|1315|1330|1280|1205|1140|1175|1165|1195|1180|1155|1145|1165|1175|1155|1100|1175|1210|1195|1175|1260|1250|1310|1405|1510|1620|1625|1580|1555|||1525|1585||1615|1635|1625|1710|1645|1640|1680|1615|1655|1560||1585|1525|1555|1560|1495|1530|1530|1550|1585|1535|1495|1490|1400|1310|1120|1075|1075|1075|1075|1065|1075|1060|1060|1035|1015|1075|1055|990|920|905|905|930|985|950|930|925|930|940|945|930|955|870|850||815|785|775|775||||785|810|805|790|810|825|850|870|785|
06880|101550|/equities/prima-alloy-st|JKSE|137||140|149|149|139||141|140|143|148|141|146|155|147||143|142|147||143|143|143|150|144|144|153|148|139|148|150||152|152|158|169|160|160|158|150|155|149|142|145|145|155|156|156|154|151||152|155|158|148|158|150|145|140|145|145|152|163|164|159|159|156|167|147|157|140|137|130|130|135|130|123|123|131|118|||122|122|122|||128|123|131|122|122|124|124|120|126|125||127|121|130|124|120|124|125|126|125|126|124|120|120|125|122|121|121|121||121|121|113|119|121|112|112|||||120|111|111|115|118|110|115|114|114|113|112|115|119|113|120|115|112|118|109|111|108|110|116|116|124|117|125|124|121|128|121|129|118|125|125|125|124|117|121|123|127|123|125|126|125|122||||116|121||125|134|138|122|104||109|109|115|118||119|124|108|108|116|120|128|137|141|119|127|111|111|108|114|114|114|119|127|136||146||143|142|152|160|161|162|164|166||||178|||180|170|170|170|165|159||150|157|147|157|||||168|160|157|147|157||158|155|
06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06882|1057208|/equities/prima-cakrawala-abadi|JKSE|266|268|244|236|240|232|230|236|242|242|236|236|232|230|230||240|248|260|278|298|320|256|262|264|266|268|278|270|282|290||282|284|300|314|320|320|316|338|340|348|350|348|344|352|370|372|360|376||374|380|376|376|390|336|360|386|414|444|476|510|545|585|468|382|388|372|394|420|450|476|400|410|434|466|500|486|520|||555|595|635|||665|710|760|815|730|585|610|655|700|750||755|605|486|390|410|440|440|442|450|400|422|450|474|460|494|530|565|605|650|525|420|448|406|332|354|290|232||||248|248|244|260|274|294|294|316|338|362|362|292|||312|312|308|328|346|372|400|424|422|||348|348|298||320|320|320|342|||366||||348||348|374||||374||||||374|374|378|368|350|370|336|360||386||414|362|380|352|282|226|218|210|||210|210|200||||||||214|212||216||214||216|214||216|212|||216|216|212|216|208|208|193|204|218||218|218||218||||218|206|220|216|220|220||220|218|
06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|75|78|79|79|80|85|85|85|92|91|92|92|93|92|92||91|91|93|94|95|87|87|86|90|93|95|98|98|99|99||99|102|105|104|105|108|109|110|110|111|111|111|110|110|110|111|115|120||120|120|120|117|117|118|116|111|109|106|107|108|113|125|138|153|141|129|132|131|132|134|148|164|158|151|150|152|153|||152|156|159|||158|163|166|166|167|169|168|169|170|170||167|172|175|176|179|178|178|185|188|186|200|198|220|244|270|300|298|290|292|296|298|306|310|302|300|312|300||||304|300|274|272|276|306|338|374|366|368|338|310|290|292|294|302|306|290|298|296|282|270|264|252|260|246|232|234|236|240|244|222|220|212|234|234|236|240|234|226|214|202|204|204|200|202|204|||198|199||193|194|193|192|198|199|199|200|200|192||196|188|180|181|172|160|146|133|121||||||||||||||||||||||||||||||||||||||||||||||||||||
06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|80|79|59|63|67|71|53|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||50||50|50|50||50|50|50|50|50|50||50|50||50|50|50|50|50||50|50|50|50|50||50|50|50|50||50|50|||50||50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50||50|50|50|50||50|50|||||50|50||50|50|||50||50|50||50|50||50||50||50|||50||50|50||50|50|50|50||50|50||||50|50||50|50||50|50|50||||||50|50|50|||50|50|||||50|||50|50|50||50|50||||50||50|50||50||||50|50|50|50|50||50||50|50|50|50||50|50|50|50|50|50|50|50|50|||50|||||||50|50|50|50|50|||50|
06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|3880|3920|3920|3920|3890|4170|4180|4170|4120|4100|4100|4130|4100|4140|4070||4140|4000|3920|4010|3920|3740|3750|3700|3760|3700|3700|3620|3690|3800|3400||3310|3380|3310|3400|3330|3370|3390|3340|3300|3360|3370|3370|3390|3400|3400|3350|3350|3350||3350|3370|3360|3400|3400|3390|3380|3390|3370|3370|3350|3400|3340|3370|3380|3400|3390|3370|3340|3310|3270|3300|3370|3400|3390|3350|3390|3400|3400|||3250|3490|3500|||3500|3480|3460|3550|3550|3600|3630|3640|3640|3550||3520|3540|3540|3500|3480|3400|3350|3350|3330|3340|3350|3230|3200|3160|3160|3150|3150|3090|3100|3130|3210|3140|3050|2940|2900|2900|2800||||2760|2820|2790|2800|2850|2900|2880|2990|2860|2900|2900|2830|2830|2820|2800|2800|2740|2730|2710|2780|2910|2900|2950|2940|2940|2970|2980|2970|2970|2990|2980|2990|2960|2990|2990|3000|2990|2990|3000|3100|3070|3100|3100|3100|3110|3070|3200||||3000||3030|3030|3000|3010|3010|3000|3010|3010||3050||3100|3100|3100|3110|3100|3050|3060|3040|3000|3000|3020|3070|3100|3160|3200|3340|3340|3260|3260|3140|3140|3190|3120|3140|3170|3180|3180|3200||3140|3140|3170|3120|3140|3150|3150|3170|3180|3160|3130|3130|3140|3130||3130|3150|3150|3150||||3200|3200|3200|3160|3180|3190|3200|3160|3190|
06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|62.089|56.622||60.527|64.041|56.622|59.746|59.746|59.746|56.622|59.746|62.089|62.089|66.384|61.698||65.994|60.527|61.698|65.994|63.651||68.337|68.337|66.384|69.899|74.975|74.975||71.07|75.756|||75.756|76.147|76.147|73.023|76.147|76.928|77.709|76.537|82.004|72.632|77.709|65.994|65.994||68.727|65.994|67.946||68.337|73.413|71.851|71.851|64.041|64.041|67.946||68.337|59.355|59.355|59.746|63.651|67.556|71.461|76.537|63.26|66.775|66.775|69.118|74.194|79.661||70.68|70.68|71.07|71.07|67.556|70.289|||||71.851|||||73.023|73.413||73.023|||376|376||358|368|366||392|420|||||428||||||||||||430||430|430||||||348|||||||||||||358||||||||370||||340|338|350|376||||378|370|386|338|276|294|312|332|346|364|368|390||398|||||||||||398|400||430||||350|||||350|350|370|380|||||||||||||||388||360||384||364|390|404||340|340|360|||386|318||340||340|340||340||||360|380|334|350|360|360|370|384||
06887|101259|/equities/provident-agro|JKSE|322|324|326|322|316|312|310|312|312|316|320|318|318|316|316||316|304|312|320|324|326|328|330|330|330|334|330|334|350|344||326|326|326|326|328|334|332|332|328|330|326|326|328|324|330|328|336|330||334|332|328|330|332|326|322|330|330|308|300|322|328|336|346|352|348|344|344|352|352|356|354|356|360|364|350|360|360|||344|362|370|||350|334|332|324|326|328|324|326|328|328||342|334|320|320|318|316|318|310|304|306|310|310|310|312|310|312|312|312|314|316|316|312|316|306|326|350|348||||354|380|310|280|274|276|266|270|272|276|274|264|278|274|280|274|268|264|258|260|244|244|254|258|260|260|260|268|266|258|252|256|270|252|270|282|284|282|282|290|280|280|290|294|290|290|296|||292|300||286|290|306|280|266|260|264|246|236|240||240|240|234|238|199|190|187|196|198|187|186|185|190|191|195|195|200|188|200|191|191|184|191|195|197||195|197|195|190|200|190|177|186|190|200|199|200|200|200|202|185|187||200|199|171|183||||196|198|171|170|||180|180||
06888|101588|/equities/star-petrochem|JKSE|104|100|104|103|104|104|104|104|104|100|104|105|104|106|102||103|100|102|105|104|104|101|104|106|104|105|104|105|103|101||96|94|93|90|85|82|84|82|82|84|86|82|88|89|95|93|93|93||96|92|96|96|90|90|91|92|93|97|96|98|99|98|97|98|99|98|100|93|100|95|95|101|101|108|107|108|106|||106|107|107|||105|101|102|109|111|111|110|100|100|106||111|111|110|112|113|110|112|112|109|110|113|114|116|114|114|102|107|103|110|111|116|118|109|117|109|117|119||||124|128|127|127|130|128|129|130|128|128|125|124|124|130|128|129|129|129|131|129|121|126|125|127|127|129|131|132|131|132|133|128|128|127|129|130|126|134|||137|131|130|130|139||139||||139||140|150|140|141||147|137|145|135|131||140|130|122|119|121|130|130|130|123|130|130|129|129|127|133|125|134||140|138|138||140|135|135|133|135|135|135|136|136|137|137|137|137|137||137|138|138|138|138|138|||138|138|||||138|138|138|138|138|138|133|135|139|
06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|88.0037|84.2186|87.0574|89.8962|88.9499|89.8962|88.0037|88.9499|90.8425|86.1111|88.0037|78.5409|78.5409|78.5409|76.6484||78.5409|73.8095|71.917|75.7021|71.917|75.7021|73.8095|65.293|70.0244|61.5079|60.5617|57.7228|59.6154|57.7228|59.6154||59.6154|63.4005|67.1856|55.8303|53.9377|55.8303|55.8303|56.7766|53.9377|53.9377|52.9915|52.9915|53.9377|53.9377|52.9915|56.7766|58.6691|58.6691||58.6691|57.7228|53.9377|53.9377|52.9915|52.9915|52.9915|53.9377|55.8303|53.9377|54.884|53.9377|55.8303|59.6154|62.4542|66.2393|60.5617|60.5617|59.6154|63.4005|52.9915|53.9377|53.9377|53.9377|54.884|56.7766|58.6691|53.9377|57.7228|||61.5079|65.293|70.0244|||74.7558|59.6154|52.9915|51.0989|50.1526|50.1526|50.1526|50.1526|50.1526|51.0989||51.0989|52.0452|48.2601|49.2064|48.2601|49.2064|50.1526|49.2064|50.1526|48.2601|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|48.2601|48.2601|47.3138|48.2601|48.2601|47.3138|47.3138||||47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|48.2601|48.2601|47.3138|48.2601|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|||47.3138|47.3138||47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|48.2601||48.2601|48.2601|48.2601|48.2601|48.2601|49.2064|49.2064|49.2064|52.0452|55.8303|59.6154|63.4005|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138||47.3138|47.3138|47.3138|47.3138||||47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138|47.3138||
06890|1075239|/equities/pt-dafam-property|JKSE|172|176|175|173|173|168|167|168|170|170|170|177|178|180|180||174|176|167|170|180|192|188|181|179|172|172|182|178|169|175||181|184|192|206|200|200|200|198|187|147|149|150|149|147|153|149|149|152||155|154|164|160|160|168|179|171|183|185|173|177|185|173|185|185|169|173|183|181|185|183|186|200|181|194|187|198|202|||206|220|204|||212|212|214|224|240|204|206|220|214|226||218|218|224|240|228|228|236|240|238|242|252|256|240|244|248|256|254|262|280|258|266|284|290|294|302|320|||||332|286|306|308|330|330|340|322|344|326|328|328|348|348|348|306|328|326||350|350|350|370|370|326||350|350||340|340|346|||||366|354|378|398|||348|340|360|340|348||||354|||346|328|330|336|308|330|336|||||||346|||350|322|346|||||||350|332|344|324|342|332|312|334|||||358|320|344|348|284|304||326|348|350|354|380|368|392|394|372|||400|400|390||||390|390||380|||380|374|398|
06891|1097269|/equities/pt-jaya-bersama|JKSE|228|234|244|244|250|248|252|236|236|242|246|248|248|246|242||240|238|252|256|254|252|260|262|260|262|264|266|272|272|266||262|262|264|260|266|274|276|260|260|264|260|260|264|274|278|282|278|282||270|272|264|274|274|268|280|288|260|248|262|280|288|290|304|320|302|298|304|320|336|346|352|358|360|374|370|372|358|||384|412|442|||446|456|480|478|470|476|478|488|478|488||482|430|360|370|368|362|354|336|334|312|314|304|302|306|308|298|292|284|284|290|300|280|282|282|280|282|284||||280|282|286|290|286|292|292|296|310|288|292|296|260|270|250|252|252|268|288|244|238|234|238|238|250|228|244|260|268|278|284|284|282|296|318|322|326|328|326|332|326|330|328|336|322|334|338|||346|346||346|366|372|376|386|314|316|310|320|342||366|390|404|390|400|414|430|434|434|436|450|448|424|438|446|448|450|470|486|486|490|494|505|500|500|520|530|520|555|590|630|600|550|498|494|530|565|605|585|550|550|550|540||470|422|418|406||||400|404|398|400|400|406|410|430|430|
06892|1088204|/equities/pt-kendaraan-terminal|JKSE|550|555|575|565|560|565|580|555|550|570|595|605|590|580|575||585|580|595|615|620|620|620|605|620|630|640|640|665|645|585||570|580|570|580|600|610|615|635|615|640|635|655|635|655|650|685|725|655||645|645|645|655|630|595|605|605|595|560|600|640|685|735|785|840|675|540|570|510|515|530|535|550|545|560|510|525|530|||530|560|585|||600|590|600|540|530|550|525|480|432|430||428|436|422|428|430|416|404|426|434|436|440|440|418|420|424|424|416|400|400|400|402|388|384|386|380|378|380||||378|380|384|382|384|386|390|390|390|392|392|392|384|388|390|386|380|374|376|368|374|376|372|372|376|386|386|396|394|394|398|402|394|380|408|416|416|418|426|424|420|414|428|436|442|448|430|||414|420||408|406|422|420|422|420|434|402|404|402||432|426|434|424|428|442|434|430|436|438|438|428|430|422|430|434|438|434|434|430|438|428|450|480|478|486|500|476|462|438|434|424|418|394|394|384|410|440|418|380|364|354|340||338|338|324|314||||318|312|310|316|328|332|346|334|306|
06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|50|50|50|50||||50|50|50|50|50|50|52|53|53|52|52|54|53|56|60|52|52|52|52|53|52|50|50|50|52|52|52|54|56|56|57|61|56|52|55|57|59|57|57|61|60|58|54|54|56|55|54|||54|55||53|54|55|54|54|53|53|54|53|54||55|55|59|63|67|53|54|54|56|59|59|59|59|59|60|61|61|62|64|63|64|65|64|64|66|69|70|69|72|72|72|73|73|76|81|87|93|69|68|66|69|74|||62|66|70|75||||80|86|92|98|105|112|120|128|137|
06894|1078226|/equities/pt-sarimelati-kencana|JKSE|750|745|745|790|745|740|755|740|750|770|805|810|805|790|795||795|800|795|795|785|805|795|800|800|800|800|805|795|795|795||785|800|805|840|810|815|865|780|760|800|795|775|760|760|780|790|765|740||740|745|745|740|740|730|715|685|680|670|680|720|715|720|725|755|750|755|770|780|800|805|825|755|790|790|790|780|780|||810|815|815|||835|825|840|840|835|830|835|840|820|825||825|775|720|730|730|715|735|785|760|750|775|750|750|745|730|695|700|650|640|630|625|615|620|620|615|610|620||||625|625|620|615|640|630|635|640|640|650|615|600|595|580|575|585|590|585|585|575|580|595|590|585|580|570|580|590|585|595|600|600|585|580|620|625|625|630|630|625|620|625|655|665|640|650|650|||645|625||620|625|620|620|630|600|600|595|595|590||625|635|640|645|655|655|655|655|645|660|670|675|680|685|690|685|685|670|715|695|745|800|790|810|825|885|890|900|860|855|850|860|885|820|795|800|830|850|910|810|725|720|725||725|730|730|720||||705|690|700|690|685|725|730|705|675|
06895|101578|/equities/sierad-produce|JKSE||||1400|1400||1405|1400|||1425|1475|1475|1475|1490||1500|1455|1485||1500|1410|1500|1420|1500|1500|1500|1500|1400|1500|1490||1495|1400|1220|||1220|1220|1220|1210|1210|1205|1205|1205|1205|||1255|||1255|1290|1230|1270|1270|1265|1315|1295|1250|1300||1300|1300|1315|1315|1305|1340|1350|1310|1400|1365|1400|1400|1500|1500|1300|1395|1495|1500|||1500|1500|1250|||1340||1350|1250|1220|1215|1215|1215|1250|1290||1280|1275|1350|1340|1295||1165|1250|1140|1215||1165|1245|1200|1115|1120|1120|1120|1120|1150|1150|1135|1135|1175|1230|1200|1200||||1120||1175|1175|1260|1350|1200|1120||1195||1195|1150||1125|1200|1090|1090|1095|1120|1120|1120|1200|1120|1200|1005|1060|1110|1190|1040|1040|1095|1120|1005|1055|1055|1120|1200|1010|1010|1085|1165|1250|1250|1150|1150|1065|||1065|1080||||1150|1150|1130|970|1000|1000|970|||1040||1040|1040|1040|1040|980|970|970||990|1000|1015|1010|1085|1045|1100||1100|1100|990|1050|||1050|1100|1100||1100|1160|1210|1210|1210|1175|1250|1250|1250||1230|1280|1350||1300||1210||1300|1300||||1200|1175|1120|1200||1100||||
06896|1076784|/equities/pt-surya-pertiwi|JKSE|476|474|474|476|474|478|478|480|478|484|486|486|476|476|470||474|474|476|482|476|478|476|480|490|490|488|488|490|490|488||490|496|500|498|498|500|500|500|496|498|500|500|496|500|500|498|500|500||520|520|540|555|525|510|500|498|480|470|468|500|535|570|550|555|550|555|565|585|595|595|615|565|575|580|590|595|595|||585|620|630|||615|620|650|595|545|535|530|550|555|550||550|505|505|500|510|515|492|490|458|450|450|450|458|476|440|428|420|402|404|402|400|400|400|404|400|400|402||||400|400|400|400|400|408|408|408|400|402|400|400|398|400|402|404|414|404|434|430|430|430|442|456|422|430|440|440|442|440|436|438|410|408|438|452|456|456|460|458|466|468|472|460|444|442|442|||440|440||436|440|440|438|418|408|402|420|450|454||468|478|478|478|480|488|490|490|488|494|492|492|494|496|492|494|496|494|496|494|496|496|498|500|500|496|510|505|520|520|530|540|525|515|510|505|520|540|535|530|505|480|480||480|490|500|515||||515|525|555|540|500|510|530|540|555|
06897|101251|/equities/p-tempuran-ema|JKSE|157|154|157|158|159|158|155|154|150|147|155|155|147|152|153||158|156|156|158|151|150|151|153|148|150|152|152|142|136|135||139|128|130|133|132|131|134|135|135|139|143|140|138|130|121|123|121|128||118|119|122|124|123|126|122|124|120|117|121|130|130|122|126|127|126|124|133|134|131|135|136|139|139|141|138|140|138|||138|142|142|||139|134|143|130|128|132|128|133|136|127||131|129|131|122|122|124|125|126|126|130|127|124|128|132|119|120|117|115|115|117|117|116|116|115|110|116|122||||112|108|106|108|108|110|112|106|107|107|107|108|108|110|107|109|110|105|106|108|108|112|109|113|105|103|101|102|102|105|103|106|102|102|109|112|110|113|112|114|116|113|114|117|113|117|109|||109|109||109|108|108|107|108|110|111|108|106|106||111|118|121|118|118|105|105|104|102|102|104|104|107|106|105|110|118|119|121|125|128|129|125|119|124|123|126|126|126|130|125|120|117|112|114|112|105|102|109|105|105|95|93||91|91|89|92||||90|91|91|91|89|89|91|93|92|
06898|1084863|/equities/pt-trimuda-nuansa|JKSE|380|392|402|418|424|418|412|400|396|380|358|368|366|356|366||358|352|372|370|368|380|378|370|382|382|342|360|360|380|386||388|374|384|308|328|352|310|318|318|310|310|314|316|310|306|300|292|260||244|242|240|250|246|232|246|232|232|224|240|244|262|280|292|312|306|288|294|316|320|326|332|342|366|392|420|450|462|||424|452|448|||446|462|496|462|442|442|446|388|334|316||306|294|316|320|320|326|320|318|314|314|318|320|322|318|310||310|312|316|316|318|312|316|320|296|288|290||||292|276|256|262|264|266|266|268|272|264|246|230|208|210|210|218|196|181|176|171|160|159|166|170|170|169|166|164|172|184|197|164|159|166|166|165|166|163|165|172|180|192|190|202|200|192|206|||180|188||202|198|200|214|204|180|179|189|202|192||204|204|182|194|198|182|182|182|182|178|164|156|149|160|160|171|171|183|196|210|224|180|175|175|187|191|199||197|206|216|222|234|250|260|222|189|188|186|200|210|222|224||238|234||248||||||||260|||260|260|
06899|1123886|/equities/pt-wahana-interfood|JKSE|250|254|248|250|252|254|252|252|250|248|254|254|256|254|256||248|250|254|260|258|256|260|262|262|260|262|260|258|264|262||260|270|282|270|260|248|262|272|282|292|294|270|256|274|294|314|336|360||386|414|444|476|510|545|464|498|438|470|505|540|580|620|665|535|570|595|635|680|730|780|630|675|725|775|830|795|850|||700|750|805|||865|930|745|800|855|915|865|930|1000|970||975|970|960|940|930|920|925|930|925|920|910|915|910|910|895|900|900|900||925|925|925||925|925|||||||925|925|925|925|960|965||980|985|980|980|985|985|945|950|905|910|910|910|905|915|915|900|915|915||910|905|895|890|880|835|810|860|870|855|820|735|740|780|780|780|780|780|||||785|780||780|775|795|795|800|795|800|790|750|800||810||810|780|830|830|800||805|840|830|810|800|845|840|810|795|775|830|840|815|800||840|||855||870|890|915|900|900||855|||865|865||865|815|780||830|825|830|790||||800|800||||||815|830|
06900|101260|/equities/pudjiadi---son|JKSE|550|540|580|620|635|680|560||600|550|540|500|402|||||||||||356|||374||||400||400|||||414|444|||||440||456|||482|468||498||488|520|545|585|620||615|660||700|750|745|745|795|845|900|910||955|1025||||1025||||||||1070||||||1070|1075|1075||||1100||1100||||||1125|1140|980|||||790||||||||790|770|800|800|640|685|||||||||||||||||735|735|790|840|||890|||||||||||||||||||||||||||||||||890|||||900|||||||||||||915|||850|850|840|675||540|||||||||||||||||515|550|590||||545||||||570|||||||||||555|||||
06901|101551|/equities/pudjiadi-prest|JKSE|258|242|250|252|264|264|276|258|268|268|286|294|282|276|290||274|270|270|266|268|262|278|278|294|280|282|298|320|336|270||270|276||268|266|266|272|286|304|292|310|330|306|302|324|260|208|218||212|224||240||234|||234||236|236||222|234|220|||234|234|238||232|232|242||218|220|220|||230|230|226|||242|246|264|246||232|||232|||232|222|220|220|218|220|220|228|232|236|228|226|218|228|228|230|210|208|208|208|||||208||206||||206|||||||206|199|194|192|||192|||||||206|206|||218||218|220||||234||212|224|||||240|||||||||||||||220|220|220|234||||||||234|226|226||226|228|244|258|252||250|250|266|250||242|240|||248|248|||242||260|244|262|250|260|278|252|246|258|224|218|||||||||220|228|||||242|260|||||||
06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|236|240|236|240|238|240|238|236|234|236|244|244|248|236|236||238|236|228|232|238|234|238|246|248|248|250|248|248|242|240||236|238|236|236|234|234|236|242|234|234|238|232|232|234|238|230|240|236||232|230|224|232|222|220|218|220|218|218|216|226|230|232|224|232|236|230|230|240|242|248|250|248|248|246|246|244|246|||246|250|252|||250|248|250|250|250|248|252|254|254|248||244|250|246|250|268|268|260|270|272|266|262|246|246|248|246|250|254|254|242|242|236|228|216|218|214|218|218||||226|226|226|220|232|238|238|230|234|234|236|232|232|232|232|234|228|210|206|200|200|208|214|214|212|216|218|222|218|228|218|222|206|210|224|232|228|230|224|226|224|226|238|242|246|234|232|||238|250||236|236|234|228|220|222|236|230|220|212||220|234|238|228|224|220|226|216|212|200|194|195|185|180|179|181|181|165|166|168|169|165|172|173|179|178|179|172|175|178|178|183|177|166|167|167|166|176|189|181|168|155|145||140|138|140|135||||137|139|130|129|129|136|139|144|150|
06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|354|380|380|360|322|346|370||366|358|358|380|386|386|350||354|380|390|390||370||370|370|370|370|368|366|366|366||368|370|396||||424|424|430|430|416|414|360|360|356|382|410|440||470|505|540|580|466|374|300|290|290|292|296|298|300|300|308|290|288|290|290||298|298|298|298|298|298|290|280|298|||298|300|292|||298|280|300|290|290|290|290|288||288||290|290|290|290|290|300|300|298|300|310|310|290|290||290|290|298|300|300|298|298|318|340|324||324|280||||280|288|280|280|292|308|330|326|326|342|340|348|362|340|340|336|342|350|358|356|352|374|396|346|340|338|342|350|350|338|350|338|340|354|284|228||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|132|133|136|134|132|130|130|131|125|125|125|124|122|122|121||123|123|121|127|125|123|127|126|127|130|126|126|133|127|130||129|129|132|134|136|131|129|129|128|132|130|130|129|130|129|130|129|130||125|124|126|125|130|130|118|113|121|122|124|127|128|136|129|137|136|135|142|152|163|175|144|145|115|111|111|107|103|||105|109|110|||115|116|119|120|116|121|114|120|112|120||110|110|110|109|109|110|111|113|113||115|120|111|116|116|116|116|119|118|120|120|122|122|121|129||129||||130|130||125|125|125|125|125|125|125|125|126|125|125|125|125|125|125||130|125|125|125|125|126|125|125|125|125|125|127|128||119|127||128|127|130|127|127|128|130|127|127|127|127|||131|128||||128|128|127|127|127|126|126|130||128|128|126|128|125|126|126|125|127|126|125|125|125|127|126|125|125|125|125|125|125|124|126|121|128|124|127|128|128|128|123|122|123|123|124|125|127|125|127|126|126|126|127||126|126|127|127||||127|127|128|128|128|128|128|129|129|
06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|105|105|106|105|106|102|101|101|102|102|102|102|103|104|103||103|103|103|104|105|104|106|107|112|112|107|106|105|107|104||104|103|106|106|104|109|112|112|112|113|108|103|96|103|108|114|111|119||113|114|122|115|121|114|122|116|122|115|122|122|122|128|125|126|125|124|124|124|124|124|125|124|125|125|125|125|124|||123|125|126|||123|125|127|128|127|126|126|134|128|128||128|135|131|128|128|134|139|129|130|128|128|128|127|126|125|134|130|125|126|125|133|131|132|130|129|129|128||||128|127|126|128|125|134|131|138|133|130|128|126|122|123|128|137|132|130|125|133|131|127|131|138|136|144|136|133|132|141|151|162|160|121|125|126|124|124|122|130|130|126|126|124|132|129|130|||127|126||126|134|129|129|126|126|124|132|135|134||130|128|128|124|127|135|126|123|130|124|118|122|121|117|123|132|141|114|98|92|97|96|95|101|98|95|93|97|93|95|98|101|96|84|72|75|74|72|73|74|77|75|77||75|75|74|79||||83|76|77|80|75|78|79|76|81|
06906|101552|/equities/pyridam-farma|JKSE|1060|1060|1045|1045|1010|960|1000|1025|1005|1010|1030|1055|1055|1030|1010||1015|930|940|920|920|910|905|915|920|910|915|915|910|925|930||925|915|910|920|925|965|990|995|985|1015|1000|1015|1015|1020|1020|1040|1085|1030||1050|1010|1050|1015|1010|985|1010|1010|955|915|905|935|890|880|935|990|1000|1045|1120|1200|1285|1380|1480|1340|1075|1030|1075|1145|980|||975|965|970|||975|1000|1005|1020|1035|1035|1035|1075|1060|1135||1220|1150|920|915|940|885|865|885|890|885|900|895|895|900|900|905|895|905|905|895|910|875|880|875|865|895|855||||855|855|880|890|905|920|915|920|920|970|855|860|805|790|805|810|810|815|860|815|875|940|955|765|760|755|755|765|765|780|785|790|765|775|800|830|825|835|790|810|850|845|900|910|945|965|980|||965|990||1005|990|960|1005|1040|1035|980|965|775|830||890|955|1025|1100|1180|1265|1015|825|755|700|650|660|650|635|610|630|635|630|615|645|640|615|610|600|600|580|610|645|640|630|620|570|550|500|535|575|610|625|600|565||595|496||460|446|434|428||||398|390|370|314|272|246|224|240|226|
06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|117|119|116|118|106|107||112|116|112|118|121|114|111|119||119|112|120|115|123|124||124|124|118|117|125|125|119|119||119|121|122|122|123|123|119|115|120|119|118|119|116|122||123|118|125||126|125|122|120|120|128|128|120|128|124|119|127|127|136|125|130|130||128||130|130|120|127|128|128|122|129|132|||126|135|145|||109|116|123|123||||132|140|135||||135|135|143|||||||||||||||||144|||||||||||||||147||||||150|150||||||||||||||||150|||||||139|139|||140|140||149|||||||||||||150|143|153|164|154|154||154|158|152|142|152|163|175|181|194|184|187|159|149|160|160|157|||139|149|160|130|139|149|||||||||||||||||||||||||||||||160||||||
06908|101553|/equities/radiant-utama|JKSE|246|248|250|250|246|258|258|244|260|268|270|270|278|278|288||296|272|266|286|238|234|236|236|242|246|240|248|242|250|248||234|250|250|252|252|252|256|250|256|250|260|266|250|250|250|250|250|246||230|240|234|234|226|218|234|246|260|248|238|236|232|248|262|258|274|274|268|278|284|304|300|302|306|306|294|292|290|||274|294|292|||296|304|306|308|310|308|312|316|318|302||306|306|302|310|306|306|310|322|328|330|314|312|312|318|326|324|320|316|320|316|326|312|320|312|328|326|292||||298|288|308|314|320|330|320|270|230|222|228|230|228|228|220|228|220|228|230|230||236|230|236|240|240|256|266|274|260|260|258|258|276|296|318|340|340|322|314|292|288|288|286|296|280|236|||202|210||216|226|224|196|167|167|176|166|165|163||162|165|165|164|167|166|||168|170|170|163|163|163|162|168|174|165|170|170|170|170|166|172||172|166||166|169|164|163|163|165|165|165|160|165|170|166|170|168|170||170|170|177|174||||167|173|175|187|170|178|178|186|200|
06909|101554|/equities/ramayana-lesta|JKSE|865|850|830|860|920|835|760|735|710|760|785|795|795|775|775||785|780|805|810|800|785|790|805|825|790|805|815|810|820|805||805|800|810|760|730|735|745|755|730|740|745|740|725|715|715|720|740|750||725|735|725|715|675|655|650|655|690|645|670|705|705|755|780|800|785|785|805|825|800|800|835|775|785|770|780|770|775|||775|815|840|||850|860|905|890|860|755|750|775|760|770||780|775|740|750|750|765|730|780|785|785|775|770|740|745|750|720|690|660|630|640|605|575|570|565|550|550|550||||575|575|560|540|560|550|565|565|575|580|585|575|570|560|530|515|515|510|530|530|540|565|565|555|570|570|565|580|575|575|580|605|585|575|615|645|610|635|650|660|655|655|640|675|690|695|675|||650|640||650|630|625|625|625|610|580|540|535|530||565|565|560|565|565|570|575|575|555|565|570|570|575|575|560|570|575|575|590|585|585|585|595|605|610|610|610|595|610|625|630|640|620|595|600|580|595|620|660|640|620|610|610||570|600|580|590||||585|605|585|560|575|585|595|625|565|
06910|101555|/equities/ratu-prabu-ene|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|||||||||||||||||||||||||||||||||||50|50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06911|950067|/equities/red-planet-indonesia-tbk|JKSE|50||50||50|50|50|50|||50|50|50|50|50||50|50||50|50|50||50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|||||||50|50|50|||50||50|50||50|||50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|||50||50||50|50|50|50||50|50|50|50|50|50|||50|50|50|||50||50|50|50|50||50||||||50|50||||50|50|||50|50|50|50|50|||50||||||||||||50|50|50|50||50||||||50||50|||50|||||||50||||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|||||||||50|50|||||||50||50||50||50||50|||||||||||50|50||||50||
06912|101261|/equities/reliance-secur|JKSE|324|328|330|342|342|||310|312|318|318|326|350|320|||320|320|298|320|322|322|||342|342|366|296|296|300|298||320|290||296|302|302||306|306|306|298|300|306|318|278|298|310|294|||298||306|290|284|300|280|300|300|274|274|284|280|300|290|290|290|302|310|284|300|290||310|310|310|302||||324|300|322|||304|294|314|314|292|308|310|320|344|348||350|376|404|434|436|416|400|420|336|292|310|332|266|280|300|310|280||300|310|300|298|298|320|264|282|302||||324|304|308||330||346|346|346|312|314|336|360|360|360|310|310|318||320||314|||336||||||||||||360||360|360|298|300|308|312|312|||||314|324||326|328|||||||340|350||280|||300|280||290||||||292||||||312||||||||||312|312|312|||312|312|||||||||||||||||||288|||290||||
06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|52|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|51|50|50|51|50|50|51|50|51|50|51|52|52|54|57|53|52|51|52|53|52|53|54|54|54|53|53|52|53|53|56|56|55|55|52|53|53|53|53||54|53|52|54||||58|55|51|50|50|51|50|50|53|
06914|101557|/equities/resource-alam|JKSE|282|282|286|286|288|288|288|286|276|286|292|292|290|290|290||292|290|286|294|296|290|292|294|294|292|296|288|298|300|302||284|282|284|286|296|300|298|296|296|296|290|290|300|298|298|308|312|306||304|316|320|320|304|302|302|302|294|306|310|310|332|356|372|380|376|378|304|306|308|312|308|306|286|306|306|312|320|||266|286|306|||328|346|356|360|386|370|324|302|302|300||298|276|264|258|248|244|242|218|220|218|210|220|198|200|199|199|200|199|200|200|200|200|199|199|198|198|197||||198|198|195|196|200|200|200|200|198|198|200|204|198|193|204|200|202|200|202|196|200|197|200|200|192|206|206|198|194|196|198|197|194|190|193|206|199|195|202|200|199|191|200|191|191|190|190||||200|||202|208|210|200|194|190|186|195|198||208|206|208|222|208|208|206|204|199|196|202|199|198|204|206|200|200|199|199|200|200|200|204|218|218|216|210|210|224|240|202|200|200|198|200|200|199|196|194|190|200|200|200||208|210|216|199|||||194|186||199|199|190|185|190|
06915|101262|/equities/ricky-putra-gl|JKSE|91|92|92|91|90|89|87|89|89|89|90|93|91|90|88||88|86|87|87|87|86|86|86|88|88|88|88|89|88|89||86|86|88|86|84|87|87|86|86|87|87|86|85|86|87|85|85|86||89|85|86|87|86|84|87|84|84|83|81|84|83|88|88|90|89|87|89|79|80|75|80|86|92|98|105|112|117|||114|112|114|||113|113|116|115|117|110|103|101|100|100||99|100|98|102|101|98|100|100|100|101|98|99|95|96||96|93|94||93|95|95|97|92|92|91|93||||99|92|92|92|93|89|93|93|92|94|92|93|92|91|92|91|92|90|86|87|89|92|92||90|90|91|91|91|92|92|91|93|91|93|93|95|92|93|93|88|88|88|88|88|88|86|||86|86||87|87|84|88|81|80|79|83|89|89||92|94|94|94|94|94|94|93|94|94|94|96|94|94|95|95|95|96|95|96|95|94|94|94|97|95|96|98|97|95|97|97|96|97|98|98|100|100|98|95|99|95|99||100|97|97|102||||97|97|100|95|100|101|101|108|109|
06916|101263|/equities/rig-tender-ind|JKSE|208|204|208|204|202|206|210|224|220|226|224|230|230|226|228||230|226|230|238|234|232|234|238|234|232|230|228|236|230|230||230|228|234|236|242|244|252|242|242|238|236|240|242|244|246|248|248|246||248|266|286|306|246|244|246|244|240|232|246|256|266|276|278|280|276|274|280|266|274|270|268|284|280|270|270|268|266|||268|278|280|||280|280|286|284|292|296|276|290|278|256||244|236|232|234|236|228|232|230|230|234|236|234|230|224|222|216|230|230|226|232|232|232|228|230|224|234|234||||236|232|232|230|230|224|226|226|230|234|234|234|222|226|238|220|232|248|242|210|224|228|228|220|224|222|236||240|248|226|230|228|224|240|246|258|258|244|244|256|246|246|218|216|226|224|||224|224|||224|228|214|216|232|226|226|226|226||226|226||222|224|220|222|214|218|228|236|228|210|220|216|216|216|208|206|212|204|218|202|202|214|200|202|214|210|224|228|206|210|196|199|199|200|214|230|192|190|194|194||194|194|200|200||||191|204|206|199|206|200|204|206|210|
06917|101558|/equities/rimo-catur-les|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06918|101559|/equities/ristia-bintang|JKSE|59|62|61|63|62|63|64|62|63|62|60|64|58|58|59||60|59|63|55|54|53|54|58|62|66|70|52|52|52|52||52|54|57|53|54|53|52|50|50|50|51|51|50|50|50|50||50||50|50|50|50||50|50|50||50|50||50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|51|51|||51|50|51|53|53|51|51|51|52|52||53|53|52|52|50|51|50|52|53|52|51|51|52|50|50|50|50|50|50|50|50|50|50|50|51|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50||50||50|||50|||||||50|50|50||50||50|50|50|50|50|50|||50|50|50|50|||50|50||50|50|50|50|50|50|||50||||50||50|50|50|50|50|50|50|50|50||||50|50||||50||||50||50|50||50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50|50|
06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|610|605|615|605|650|650|640|670|645|675|650|695|700|750|665||670|645|690|695|670|670|670|685|670|670|670|720|770|765|770||735||780|745|750|745|750|745|730|730|740|745|735|780|770|735|785|795|||785|795|850|785|840|840|880|775|735|785|840|850|750|775|780|780|775|830|845|835|845|905|970|830|890|900||890|||910|975|820|||845|850|900|820|860|825|815|820|815|830||840|840|855|800|840|895|900|900|935|930|905|930|925|895|940|895|860|920|980|980|980|1015|1070|975|1030||1105||||1105||1185|1195|1065|1135|1130|1125|1130|1130|1150|1155|1240|1170|1255|1345|1345|1350|1190|1160|1240|1330|1410|1515|1625|1300|1395|1465|1570|1685|1810|1945|2090|1675||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|7750|7800|8150|8150|8200|8025|7600|7600|7500|7575|7275|7000|6850|6800|6275||6500|6725|6675|6250|5900|5400|5400|5550|5500|5475|5475|5600|5500|5425|5475||5400|5475|5375|5375|5400|5400|5300|5300|5300|||5475||5475||5500||5600||5500|5500|5400|5500|5500|5100||5200|4930|4900|5000|5100|5100|5150|5250|5350|5150|5250|5250|5150|5150|5175|5175|5200|5200|5200|5200|5250|5250||||5250|5250|||5275|5300|5250||5300|5300|5300|5300|5300|5300||5300|5300|5300|5300|5300|5300|5350|5375|5375|5375|5375|5375|5500||5375|5375|5400|5375|5425|5400|5450|5600|5600||5600|5525||||||||5900||5875|||5925|||5900|5900|5900|||5900|||5900||5900|6225|6300|6300|6300|6325|5325|||||5325|5325|5300||||5550||||5800|5800|5650|5800|5750|||5750|5750||5750||5700||5750|5750||5625|5750|5350||5350||||5050|||||5100|5250||||4950||||4950|4950|4950||4950|4980|5350|4960|4970|5325||4470|4800|4800|4710|4880||5000|5350|5450|4510||4500|4560|||||4560|4900||||4900||||4980|5350|||5750|
06921|1084857|/equities/royal-prima|JKSE|177|178|177|177|177|176|177|175|179|181|179|179|179|178|178||176|174|177|180|180|176|177|179|180|183|190|196|199|200|200||199|202|200|200|198|199|200|200|200|200|199|200|200|204|206|208|210|208||208|206|210|210|206|204|204|204|210|210|218|218|220|222|226|226|226|224|224|228|232|232|232|230|230|230|232|232|232|||232|236|238|||236|236|242|242|242|244|240|240|240|242||238|242|240|240|242|242|250|262|258|268|270|246|242|258|240|226|218||232|236|232|232|230|244|246|232|246||||234|248|240||248|240|250|250|230|244|246|248|252|260|238|238|238|240|244|234|242|244|246|228|244|252|252|252|254|258|252|252|254|258|262|252|252|252|262|260|256|256|270|268|264|270|262|||276|278||278|270|258|258|268||270|278|276|268||272|274|282|||298|294|308|300|298|300|298|286|298|320|278|286|298|320|300|320|318|300|318|310|314|278|286|268|268|286|288|288|300|264|280|266|268|270|280|278|280|280||280|300|300|282||||278|242|242|246|254|254|270|290|280|
06922|1156446|/equities/royalindo-investa-wijaya|JKSE|193|193|186|200|214|218|218|218|218|190|175|169|147|157|152||160|163|161|151|140|138|142|141|144|148|151|145|151|162|174||129|128|136|135|133|142|118|118|120|120|120|122|120|120|120|119|120|120||120|123|120|121|120|120|121|121|117|116|113|117|117|123|125|126|127|125|123|125|126|129|130|130|127|127|127|129|128|||126|131|133|||131|131|139|123|122|121|120|120|122|119||119|122|114|114|114|116|113|114|114|115|116|117|115|115|114|115|114|114|113|112|111|117|117|117|105|108|103||||108|108|108|109|108|107|107|104|106|106|108|110|108|111|113|108|106|103|109|109|107|107|109|103|109|111|117|117|116|116|116|118|120|122|124|122|125|120|118|118|119|117|115|117|122|117|115|||111|111||115|123|124|131|117|121|130|139|149|145||151|143|146|145|145|146|147|147|146|154|154|165|159|118|118|110|110|113|109|109|108|111|109|114|117|110|112|111|113|110|116|106|110|118|126|94|81|83|84|83|80|79|77||80|77|76|77||||78|76|75|75|79|75|76|80|73|
06923|101560|/equities/rukun-raharja|JKSE|268|254|260|248|240|244|240|246|230|238|254|254|260|240|228||228|226|228|238|222|226|220|230|240|232|220|220|216|226|200||198|198|208|195|197|202|206|206|208|214|206|216|216|216|222|214|216|220||197|197|195|199|197|189|197|177|178|169|181|194|208|222|238|250|250|240|258|274|292|276|274|282|254|244|240|244|240|||252|270|290|||260|270|282|280|282|270|284|228|214|216||224|198|194|197|196|190|190|200|200|185|189|180|178|172|169|152|140|139|141|144|135|134|134|131|128|131|134||||132|141|122|123|124|124|126|124|123|124|127|122|125|124|122|127|116|115|117|114|115|118|113|107|113|115|120|124|124|121|125|126|117|120|128|134|136|133|137|144|145|127|132|115|113|112|109|||111|112||113|114|115|116|115|119|121|111|110|111||119|121|123|117|119|122|121|113|114|115|114|112|111|111|109|110|111|111|112|111|113|114|109|107|109|110|115|110|106|108|107|105|107|113|100|99|103|105|111|103|96|97|95||95|96|91|91||||91|92|93|88|90|94|93|96|96|
06924|101561|/equities/salim-ivomas-p|JKSE|560|530|550|500|496|500|505|505|500|496|515|510|510|510|510||510|490|505|515|515|510|510|520|515|498|510|510|520|515|510||494|496|478|458|462|460|462|450|442|448|444|430|426|424|436|434|444|434||428|428|428|422|422|398|400|404|404|386|388|404|404|418|430|442|428|430|428|448|458|462|466|476|464|452|442|434|438|||420|426|434|||406|406|430|416|414|422|402|396|396|396||398|400|394|402|392|392|384|384|356|354|368|364|364|364|358|360|356|354|350|342|336|334|334|332|324|326|324||||330|324|316|316|316|312|314|316|318|320|318|316|314|304|304|304|300|300|310|296|298|300|306|288|296|300|310|322|328|326|332|340|308|306|328|346|346|354|360|368|346|324|338|336|328|316|316|||320|320||322|322|316|320|324|322|314|308|312|306||322|324|314|324|318|316|316|318|320|304|298|296|282|270|268|274|272|268|274|256|254|252|254|260|264|268|260|262|252|238|234|234|238|218|220|224|234|250|248|220|218|214|204||202|204|210|208||||208|210|208|210|212|216|216|222|214|
06925|101562|/equities/samindo-resour|JKSE|1380|1390|1380|1380|1380|1380|1375|1380|1375|1380|1385|1385|1365|1365|1365||1360|1365|1365|1335|1320|1330|1325|1330|1335|1335|1345|1305|1305|1315|1325||1310|1300|1305|1305|1285|1310|1310|1320|1315|1315|1290|1285|1305|1310|1315|1285|1315|1310||1340|1290|1290|1295|1310|1280|1280|1280|1270|1255|1260|1280|1285|1265|1285|1280|1285|1280|1285|1260|1305|1335|1350|1365|1295|1290|1295|1290|1295|||1300|1260|1250|||1300|1290|1300|1275|1315|1295|1270|1255|1255|1250||1255|1250|1240|1245|1230|1240|1250|1225|1190|1185|1185|1160|1175|1160|1160|1170|1150|1170|1160|1175|1170|1145|1190|1200|1140|1140|1120||||1150|1145|1135|1135|1130|1130|1140|1140|1135|1135|1150|1115|1115|1100|1120|1130|1125|1120|1120|1120|1120|1120|1125|1140|1110|1115|1120|1120|1125|1115|1120|1110|1135|1160|1130|1120|1130|1130|1130|1130|1135|1135|1150|1120|1120|1125|1105|||1110|1115||1120|1110|1125|1125|1130|1115|1125|1130|1125|1120||1135|1145|1150|1100|1100|1090|1085|1080|1085|1090|1090|1090|1090|1040|1015|1025|1020|1025|1035|1035|1015|1015|1015|1015|1015|1015|1015|1070|1150|1150|1135|1140|1125|1100|1100|1075|1080|1040|1020|975|945|930|900||860|880|900|955||||1025|1015|1020|990|980|990|1000|1000|1010|
06926|101563|/equities/sampoerna-agro|JKSE|1835|1750|1750|1750|1750|1750|1750|1755|1750|1750|1750|1750|1750|1750|1745||1750|1750|1700|1725|1745|1750|1735|1750|1745|1740|1740|1750|1750|1800|1770||1745|1750|1750|1750|1750|1750|1750|1745|1750|1765|1800|1750|1750|1750|1750|1750|1750|1750||1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1750|1625|1630|1640|1645|1650|1650|1695|1705|1720|1715|1740|1655|||1615|1650|1685|||1625|1690|1715|1710|1720|1725|1695|1745|1730|1720||1770|1830|1840|1850|1700|1690|1700|1705|1655|1665|1670|1605|1595|1600|1550|1555|1550|1500|1440|1330|1425|1425|1385|1350|1285|1240|1330||||1430|1520|1470|1415|1400|1450|1475|1455|1430|1430|1475|1495|1500|1490|1520|1520|1550|1565|1520|1500|1480|1445|1460|1435|1405|1400|1395|1500|1500|1500|1500|1500|1560|1510|1550|1585|1575|1600|1600|1595|1600|1690|1695|1695|1685|1695|1695|||1700|1700||1695|1700|1735|1700|1690|1795|1800|1795|1795|1770||1790|1795|1800|1800|1900|1895|1900|1900|1935|1950|1945|2000|2000|2000|2000|2000|2000|2000|2000|2100|2100|2100|2080|2100|2190|2190|2190|2200|2200|2200|2190|2200|2200|2180|2200|2190|2200|2200|2200|2330|2330|2320|2320||2340|2340|2340|2340||||2490|2470|2500|2500|2500|2500|2490|2490|2500|
06927|101264|/equities/samudera-indon|JKSE|58|58|58.4|58.4|58|58|58.4|58|58|58.8|60|58.8|58.8|58.4|58.8||58|59.2|61.2|62.4|62|62|62|62.4|63.2|62.8|60.8|61.6|62.4|64.4|61.2||60.8|62.4|64.4|62|60.4|60|60|57.6|57.2|57.6|57.6|57.6|57.2|57.2|56.8|57.6|58|59.2||58|56|56.4|56|54|52|55.2|56.4|51.6|48|48|51.2|54|56|58|58.8|58.4|57.6|58.8|59.6|60.8|60.8|62.4|61.2|58.4|58.4|57.6|58|290|||284|294|294|||294|304|320|314|312|314|312|316|334|304||302|304|310|280|278|278|280|286|288|284|290|292|284|288|288|284|274|272|274|274|278|276|280|270|270|274|276||||280|272|266|270|280|300|290|270|272|270|268|272|272|264|268|268|268|272|262|260|264|268|272|276|276|270|280|288|290|274|270|276|260|266|286|296|306|298|306|306|290|290|300|296|294|300|286|||250|252||246|244|246|246|250|248|252|244|244|238||254|260|234|236|240|240|234|234|232|234|232|230|226|230|230|220|222|220|224|218|216|230|190|173|168|162|165|165|165|165|166|165|169|159|158|157|162|173|162|149|149|149|144||143|143|144|144||||147|147|145|143|145|145|149|150|152|
06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|76|79|82|80|86|86|86|86|82|84|84|78|79|84|74||70|72|74|79|64|63|62|66|70|59|58|58|58|54|56||56|55|57|55|59|60|63|58|58|61|57|61|65|69|61|65|69|74||79|84|90|67||50||50||50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50||50|50|50|||||50|50|50|50|||||50|||||50|50|||50|50||50||50|50||50|50|50||50||50||50|||50||50|50|||50|50||50|50|50|50|50|50|50|50|50||50|50|50|50||||||50|50|50|50|50|50||50|50|50||50|50|50|50||||50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50||50|50|||50||50|||50|50|50|50|50||50|50||50|50|50|50||||50|50|50|50|50|50|50|50|50|
06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|10.62|10.84|10.9|10.89|11.07|11.02|10.82|11.36|11.6|11.44|11.8|12.06|11.56|11.72||12.02|12.25|11.14|11.58|10.53|10.58|10.52|10.53|10.58|10.56|10.52|10.66|10.49|10.51|10.32|10|10.1|10|10.34|10.58|10.54|10.47|10.41|10.05|10.12|9.85|9.8|9.96|9.93|10.08|9.75|9.39||||||9.17|9.11|8.83|8.93|9.07|9.24|9.55|9.9|9.88|10.15|10.3|10.01|10.86|12.07|13.41|13.29|12.35|11.93|11.31|10.95|10.58|10.8|10.61|10.7|10.8|11.1|11.35|11.48||11.48|11.35|11.32|11.2|11.42|11.41|11.91|12.1|12.43|12.1|12.3|12.2|12.24|12.42|12.58|12.73|12.77|13.05|13.04|13.08|13.08|13.31|13.26|13.12|13.28|13.53|13.71|13.64|13.61|13.84|13.94|13.63|13.44|13.4|13.22|13.3|13.39|13.43|13.7|13.17|13.13|13.14|12.77|12.56|12.47|12.65|12.83|12.96|13.15|12.95|12.98|12.93|13.46|13.25|13.17|13.18|13.41|13.49|13.65|13.4|||||||13.08|13.25|12.95|13.21|13.4|13.76|13.71|14|14.19|13.9|13.65|14.14|14.3|13.6|13.11|14.57|15.8|14.78|15.09|15|15.05|15.03|14.2|14.31|14.4|13.56|13.91|14.11|14.4|14.3|14.5|14.5|14.6|14.11|14.04|13.75|13.88|13.7|13.35|13.7|13.58|13.28|13.57|13.1|12.85|13.05|12.9|12.5|12.75|13.37|13.64|13.86|13.63|13.17|12.87|13.45|14.17|13.76|13.42|13.69|13.77|13.67|13.23|13.1|12.42|12.19|12.19|11.94|||12.1|12.31|12.25|12.1|12.16|12.14|12.09|11.78|11.83|11.94|12.1|12.13|11.94|12.13|12.1|11.9|11.75|11.7|11.42|11.4|11.67|11.8|11.44|12.06|11.79|11.55|11.69|11.64|11.66|11.78|12.01|11.94|11.93|11.85|11.79
06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|8.92|8.42|8.33|8.44|8.56|8.47|8.16|8.27|8.32|8.36|8.49|8.55|8.71|8.72||8.58|8.57|8.99|9.61|10.68|11.07|10.62|11.15|10.56|11.05|10.99|11.29|11.27|11.44|11.18|11.28|10.59|10.57|10.97|10.88|10.21|9.28|9.62|9.02|8.71|7.92|7.83|7.93|7.89|8.06|8.05|7.8||||||7.79|7.51|7.19|7.14|7.25|7.49|7.71|7.68|7.77|8.08|7.79|7.85|7.91|8.28|8.35|8.36|8.36|8.39|8.22|7.89|8.08|8.8|8.74|9.08|9.37|9.29|10.19|10.23||11.37|11.58|11.5|11.54|11.23|11.23|11.29|11.24|11.33|11.1|10.76|10.74|10.72|10.59|10.58|11.16|12.36|13.1|13.11|13.5|13.02|13.02|12.98|12.98|13.08|13|12.6|12.84|12.55|12.5|12.37|11.57|11.3|11.26|11.32|11.28|11.37|11.37|11.35|11.15|11.12|11.3|11.7|12|12.06|12.66|12.58|12.69|12.75|13.23|13.36|13.11|12.95|12.51|12.45|12.32|12.39|12.36|12.3|11.3|||||||10.8|10.23|11.35|12.03|13.37|13.68|13.25|13.14|13.17|13.38|13.34|13.28|13.16|13.6|12.69|12.39|13.3|13.9|13.63|13.44|13.61|12.85|12.22|13.01|12.9|12.4|12.5|12.59|12.68|12.59|12.86|12.85|13.08|13.04|12.18|11.95|11.79|12.17|12.07|12.08|12.31|11.99|11.54|11.04|11.16|11.33|10.95|10.65|10.54|11.02|10.92|11.05|11.16|10.74|10.38|11.08|11.27|11.49|11.6|11.5|11|10.55|10.44|10.3|9.8|9.7|9.65|9.55|||9.9|10.02|9.74|8.85|8.93|9.16|9|9.2|9.14|8.82|8.67|8.88|8.99|8.91|8.95|8.77|8.69|8.59|8.51|8.9778|9.1037|8.8815|8.6815|8.5852|8.5185|8.4593|8.4815|8.4296|8.4667|8.4074|8.437|8.3704|8.4148|8.3482|8.2741
06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|118.99|118.47|117.71|119.1|122.3|117.76|118.78|115.14|113.7|116.45|119|121.82|124.55|118.35||118.88|114.9|107.51|102.86|104|103.26|98.71|100.7|105.99|105.52|104.66|104.47|104.56|102.63|102.02|106.34|111.83|105.21|104.95|112.68|121.03|121.31|127.62|128.8|128.8|124.75|130.58|137.5|137.52|140.9|139.53|140.8||||||137.22|138.12|134.7|135.8|145.92|146.96|154.21|157.04|153.55|158.01|165.51|172.2|168.72|168.5|174.01|176.65|174|183|175.36|181.05|167.8|157.83|157.94|150.85|149.2|156|159.97|160.49||157.59|148.77|147.83|146.1|146.85|157.77|159.77|156.68|165.5|157|155.15|155.99|158.8|165.45|171|159.21|152.8|151.9|150.97|148.3|151.02|152.79|150.3|148.41|143.24|140.6|143.81|146.09|146.2|148.79|150.21|149.62|150.8|150|159.46|157|159|174.42|181.96|164.95|165.11|163.2|165.79|155.43|161.98|156.13|157.08|152.28|150|151.35|156.2|160.4|166.5|164.69|166.2|170.52|172.87|179.13|184.28|170.64|||||||170.16|172.37|163.19|165.8|172.05|176.04|174.3|175.98|175.73|172.6|166.91|170.26|158.9|158.05|153.78|155.23|161.76|165|185.39|178.29|180.3|183.99|185.58|187.06|190|175.8|190.49|193.93|197.68|201|200|210.86|207.7|207.1|210.65|214.99|211.91|220.99|208.21|220|226.2|228.77|249.49|220.39|208.14|200.18|188|190.45|199.97|205.23|209.55|217|210.08|213.79|230|268|285.1|271.4|269.18|264.89|260|258.5|266.08|227.8|227.99|226.71|219.31|218.5|||232|232.6|231.93|212.91|206.28|195.22|198.61|195.59|205.81|208.12|202.9|209.47|212.38|213.3|210|220.6|228.81|226.6|217.11|218.01|231.79|234.51|218.05|225.34|225.8|235.81|249.18|211.7|210.15|194.88|191.2|184.88|186.28|188.8|183.49
06932|100586|/equities/chengfa-tech|SHANGHAICOMP|18.14|18.29|18.43|18.37|18.31|17.99|17.69|17.78|17.57|17.89|18.37|18.59|18.57|18.62||18.24|18.19|18.2|18.78|18.38|18.27|18.09|18.2|18.48|18.75|18.65|18.51|18.44|18.11|18.26|18.34|18.4|18.1|18.47|19.01|20.24|20.58|20.55|20.77|20.55|20.12|20.55|20.94|21.15|20.6|21.03|19.83||||||18.38|18.28|17.37|17.4|17.52|17.91|18.71|18.55|18.83|19.74|20.45|20.7|22.8|23.18|23.4|23.36|23.24|23.88|23.07|23.99|26.65|27.06|24.6|24.4|26.19|25.88|26.32|27.13||25.85|24.6|24.52|25.14|23.77|23.63|23.99|22.58|23.35|22.15|21.93|21.72|22.2|22.41|22.27|23.05|23|24.52|24.52|24.85|24.31|25.46|26.19|25.89|25.8|24.87|24.53|25.54|25.61|25.18|22.89|21.63|21.25|21.77|22.14|20.53|20.68|21.17|21.6|21.03|21.33|21.6|21.38|19.59|19.95|20.6|20.81|21.11|20.84|20.94|21.44|22.14|22.92|22.77|22.95|23.23|23.62|24.3|24.28|23.35|||||||23.04|22.91|22.18|22.63|22.95|23.67|24.03|24.45|24.29|23.63|23.09|23.82|23.53|23.15|23.19|24.15|23.92|23.8|24.77|25.2|25.83|26.44|26.73|25.95|25.48|25.31|26.29|27.94|27.76|28.72|29.63|31.41|31.82|31.18|30.76|28.58|31.76|31.3|32.43|29.48|26.8|24.36|25.38|23.72|24.32|24.55|24.45|24.1|24.61|25.8|24.27|22.82|24.5|22.49|20.62|21.76|23.34|22.64|22.39|23.45|22.61|20.55|20.22|19.08|19.19|18.94|18.71|18.67|||18.55|18.87|18.85|18.65|18.09|18.46|17.68|17.33|17.89|17.9|18.2|18.23|18.55|18.4|18.72|18.95|19.18|19.11|18.68|18.24|18.31|18.71|18.34|18.95|19.65|20.24|21.23|20.63|18.75|18.7|18.75|18.64|19.05|18.65|17.7
06933|100983|/equities/aero-engine|SHANGHAICOMP|42.56|42.98|42.68|43.26|43.05|41.85|42.06|42.37|41.5|41.78|44.08|45.45|45.6|46.2||45.79|45.14|45.59|50.65|47.75|46.76|45.39|44.55|47.38|47.93|48.62|48.1|47.31|46.48|47.16|48.21|49.35|48.48|48.25|53.34|59.27|64.78|65.85|66.08|62.85|60.18|64.23|61.74|60.36|58.06|63.38|63.13||||||64.91|63.42|57.65|55.89|57.33|58.59|60.99|59.8|59.59|62.2|65.18|67.19|74.65|75.47|73.08|70.9|66.8|68.02|66.9|70.11|77.9|74.8|69.55|74.22|75.34|68.5|67.3|65.29||59.35|54.3|51.32|53|51.93|50.45|50.47|45.88|46.73|43.77|44.02|45.85|45.57|45.75|44.15|45.05|44.9|46.99|47.7|48|46.3|47.42|48|45.32|45|42.91|41.58|43.46|42.28|41.94|41|38.05|36.66|38.69|38.34|36.41|36.42|36.98|38.22|37.77|38.52|38.93|38.4|35.93|36.54|36.45|36.06|36.46|36.05|35.84|36.83|37.05|39.7|39.5|39.87|41.33|42.2|43.1|43.46|41.76|||||||41.25|41|38.52|38.51|39.34|40.08|40.53|42.12|41.57|40.85|39.4|40.25|39.93|40.75|40.3|39.92|40.28|40.99|42.87|43.5|43|44.43|44.64|43.89|41.79|41.04|43.82|46.51|46|46.61|47.9|51.5|51|49.81|49|47.55|51.08|50.12|51.21|46.55|42.55|39.59|40.56|36.87|37.32|38.04|37.54|35.31|34.21|34.41|32.34|31.92|33.89|30.81|29.82|31.15|32.6|32.5|32.2|32.92|29.93|27.21|26.19|24.4|24.2|23.89|23.48|23.56|||23.35|23.65|23.48|23.1|22.97|23.4|23.02|22.7|23.3|23.28|23.39|23.42|23.55|23.66|24.11|24.13|24.41|24.41|24.05|24.05|23.99|24.6|24.57|24.22|24.71|25.05|25.7|25.61|24.58|24.31|24.5|24.46||24.87|24.96
06934|100643|/equities/aeolus|SHANGHAICOMP|5.17|5.27|5.16|5.2|5.2|5.14|5.06|5.04|5.02|5.16|5.18|5.12|5.2|5.15||5.17|5.52|5.47|5.47|5.31|5.1|5.04|5.15|5.3|5.51|5.4|5.43|5.44|5.54|5.58|5.57|5.46|5.25|5.43|5.45|5.42|5.43|5.44|5.35|5.34|5.19|5.12|5.12|5.15|5.12|4.99|4.84||||||4.76|4.82|4.61|4.54|4.77|4.9|4.88|4.82|4.85|4.92|5.1|5.66|5.66|5.74|6.15|5.98|5.44|5.68|5.48|5.49|5.67|5.74|5.5|5.3|5.09|5.29|5.29|5.39||5.36|5.19|5|5.01|5.05|4.9|5.02|4.92|5.08|4.95|4.96|4.94|4.95|4.94|4.96|5.09|5.03|5.15|5.18|5.26|5.32|5.24|5.25|5.14|5.17|5.2|5.25|5.27|5.32|5.3|5.07|5.15|5.15|5.28|5.14|5.14|5.09|5.15|5.09|5.08|5.11|4.92|4.92|4.9|4.77|4.79|4.78|4.74|4.91|4.81|4.81|4.86|4.91|4.87|4.89|4.87|4.85|4.87|4.86|4.77|||||||4.67|4.69|4.68|4.68|4.71|4.86|4.86|4.95|4.97|4.88|4.88|4.93|4.95|4.98|4.94|5.11|5.39|5.28|5.14|5.14|5.2|5.08|5.1|5.07|5|4.92|5|5.05|5.09|5.04|5.06|5.15|5.16|5.1|5.11|5.12|5.04|5.17|5.08|5.12|5.08|5.09|5.1|5|4.96|4.96|4.91|4.85|4.85|4.99|5.01|5.06|5.11|4.91|4.9|5.05|5.22|5.04|4.96|5.12|4.96|4.8|4.76|4.61|4.51|4.46|4.44|4.42|||4.56|4.6|4.64|4.66|4.63|4.63|4.64|4.58|4.63|4.66|4.69|4.72|4.73|4.73|4.72|4.67|4.72|4.66|4.58|4.57|4.58|4.61|4.57|4.56|4.68|4.73|4.68|4.58|4.58|4.58|4.58|4.63|4.67|4.69|4.66
06935|100415|/equities/aerospace-auto|SHANGHAICOMP|8.2|8.03|8.05|7.81|7.61|7.48|7.09|7.14|7.11|7.18|7.34|7.39|7.17|7.43||7.4|7.5|7.59|7.6|7.48|7.43|7.58|8.41|9.34|10.1|9.83|10.29|9.93|9.64|9.72|9.07|9.09|9|9.16|9.24|9.8|9.74|9.81|9.77|9.66|9.72|9.43|9.31|9.5|9.13|9.32|8.65||||||8.52|8.62|7.95|8.19|8.71|7.92|8.13|7.71|7.54|7.85|7.88|7.89|8.08|8.27|8.4|8.53|8.53|8.75|8.47|8.43|9.07|9.45|8.79|9.4|9.56|9.65|9.59|9.22||8.65|8.44|8.55|8.45|8.16|8.08|8.13|7.78|7.89|7.7|7.49|7.45|7.44|7.44|7.04|7.37|7.34|7.53|7.44|7.58|7.58|8.16|7.74|7.38|7.59|7.66|7.59|7.6|7.44|7.49|7.62|7.08|6.63|6.85|6.86|6.96|6.92|7.17|7.41|7.4|7.42|7.4|7.43|7.2|6.96|7.23|7.4|7.59|7.58|7.48|7.39|7.49|7.68|7.73|7.82|7.65|7.67|7.9|7.61|7.2|||||||7.01|6.9|6.9|7.42|7.63|7.59|8.43|9.37|8.52|8.61|8.53|8.59|7.81|7.92|7.38|7.52|7.85|7.7|8.2|8.32|8.29|8.54|8.56|7.78|7.67|7.23|7.6|7.9|7.98|8.3|8.5|8.45|7.68|7.36|7.49|6.81|7.57|6.88|6.25|5.68|5.67|5.39|5.6|5.18|5.15|5.25|5.17|5.16|5.39|5.51|5.43|5.45|5.48|5|4.99|5.18|5.33|5.35|5.26|5.35|5.3|5.1|5.16|4.96|5|4.81|4.83|4.81|||4.93|4.92|4.98|5|5.09|5.12|5.1|5.1|5.25|4.95|4.9|5.02|5.07|5.01|4.96|4.95|4.9|4.87|4.9|4.83|4.74|4.61|4.53|4.58|4.52|4.5|4.53|4.6|4.48|4.55|4.7|4.62|4.4|4.4|4.38
06936|100950|/equities/aerospace-cf|SHANGHAICOMP|13.53|13.69|13.66|13.61|13.69|13.46|13.33|13.42|13.26|13.37|13.5|13.61|13.81|13.76||13.45|13.46|13.43|13.69|13.71|13.71|13.58|13.65|13.82|13.93|13.86|13.86|13.97|13.8|13.68|13.56|13.71|13.6|13.68|14.22|14.86|14.73|14.6|14.41|14.47|14.16|14.27|14.39|14.53|14.34|14.27|14.01||||||13.73|13.67|13.29|13.56|13.51|13.93|14.62|14.77|14.15|13.82|13.93|13.84|14.29|14.99|15.53|15.5|15.37|16.12|16.01|15.65|16.42|16.96|15.98|15.98|17.13|17.68|16.07|15.8||15.27|14.98|15.24|14.89|15|15.24|15.23|14.82|14.72|14.61|13.28|13.35|13.67|13.42|13.29|13.63|13.7|14.13|14.4|14.67|14.64|14.59|14.63|14.59|14.66|14.41|14.17|14.43|14.62|14.43|14.49|14.27|14.24|14.46|14.6|14.73|14.56|14.39|14.33|13.95|14.35|14.28|14.45|14.26|15.83|16.49|16.15|16.26|15.98|15.84|15.79|15.99|16.39|16.28|16.52|16.11|16.36|16.65|16.57|16.21|||||||15.87|15.71|15.57|15.82|15.59|16.26|16.36|16.47|16.16|15.93|15.95|16.24|15.82|15.7|15.58|16.12|16.6|16.42|17.07|17.15|17.62|17.9|17.75|17.29|16.92|16.91|18.08|17.98|17.87|17.72|18.4|18.96|19.3|19.26|18.7|18.72|19.6|19.7|20.6|19.24|19.15|18.4|19|17.68|17.99|17.54|17.23|17.3|17.7|18.78|18.05|17.79|18.1|16.45|16.24|17.52|18.68|18.57|18.36|19.16|18.36|16.9|16.63|16.12|15.93|15.75|15.9|15.83|||15.55|15.96|16.34|16.33|16.69|17.29|16.83|17.53|16.12|15.75|15.95|15.99|15.89|16.22|16.02|16.74|16.33|16.43|16.14|15.92|16.23|16.73|16.43|16.25|16.95|16.88|17.44|17.99|17.82|17.97|18.75|18.45|18.02|18.04|17.99
06937|100659|/equities/aerosun-corp|SHANGHAICOMP|8.79|8.87|8.9|8.87|8.9|8.8|8.67|8.62|8.58|8.75|8.92|8.93|8.92|8.91||8.82|8.82|8.84|8.99|8.99|8.91|8.8|8.98|8.95|9.06|8.95|8.97|9.03|8.85|8.76|8.78|8.75|8.6|8.68|9|9.18|9.17|9.17|9.15|9.1|8.94|9.03|9.12|9.2|9.03|8.99|8.82||||||8.76|8.75|8.38|8.45|8.5|8.75|9.42|9.33|9.38|9.54|9.75|9.9|10.73|10.95|11.25|11.2|10.77|11.07|10.94|10.71|11.05|11.07|10.06|10.3|10.58|10.84|10.68|10.7||10.36|9.79|9.68|9.77|10.11|10|9.92|9.61|9.78|9.7|9.61|9.53|9.67|9.68|9.61|10|9.9|10.16|10.32|10.28|10.43|10.46|10.31|10.32|10.14|10.01|9.85|9.96|10.01|10.01|9.97|9.63|9.57|9.73|9.67|9.56|9.58|9.69|9.8|9.63|9.74|9.6|9.61|9.16|9.61|10.29|10.38|10.36|10.27|10.26|10.4|10.44|10.68|10.62|10.72|10.76|10.94|11.17|11.15|10.85|||||||10.65|10.6|10.39|10.68|10.63|10.93|11.03|11.27|10.94|10.73|10.73|11.09|10.89|10.91|10.77|11.24|11.38|11.29|11.79|11.92|12.2|12.5|12.25|11.14|10.82|10.68|10.91|11.28|11.24|11.52|12|12.28|12.29|11.79|11.14|11.22|11.95|12.19|12.52|12.05|12.02|11.73|12.35|11.59|11.87|12.01|11.9|11.97|13.3|12.91|11.74|10.67|10.85|9.86|9.79|10.23|10.54|10.49|10.33|10.68|10.58|9.97|9.8|9.32|9.2|9|9.09|8.99|||9.07|9.2|9.46|9.24|9.33|9.47|9.25|9.23|9.05|8.96|9.16|9.21|8.97|8.97|8.96|8.91|9.03|8.98|8.8|8.57|8.49|8.64|8.46|8.52|8.68|8.8|9.02|9.15|9.04|9.05|8.88|8.86|8.7|8.62|8.56
06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|8.89|8.93|9.06|9.28|9.33|9.16|8.83|8.84|8.71|8.86|8.85|9.17|9.19|8.85||8.91|8.92|9.05|8.99|8.93|9.06|8.66|8.5|8.95|9.33|9.15|9.18|8.82|9.01|8.72|8.31|8.38|8.12|8.08|7.79|8|8.37|8.57|8.17|8.23|8.09|8.22|8.35|8.53|8.15|8.2|8.09||||||7.79|7.84|7.77|7.37|7.01|7.07|7.19|7.28|7.2|6.95|7.11|7.05|6.97|6.97|7.07|7.15|7.2|7.08|7.08|7.12|7.15|7.09|6.86|7.3|7.2|7.35|7.39|7.4||7.49|7.15|7.12|7.13|7.23|7.15|7.08|7.1|7.35|7.64|7.64|7.57|7.56|7.67|7.76|7.72|7.76|7.77|7.9|8.1|8.42|8.37|8.3|7.88|7.86|7.77|7.81|7.9|7.88|8.03|7.9|7.93|7.86|7.69|7.45|7.57|7.66|7.65|7.2|6.89|6.81|6.72|6.69|6.57|6.79|6.91|6.94|7.04|7.12|7.27|7.3|7.28|7.05|7.04|7.07|7.04|7.08|7.21|7.25|7.12|||||||7.09|7.09|7.18|7.15|7.28|7.5|7.58|7.98|8.1|8.11|8.07|7.96|7.47|7.41|7.46|7.68|7.56|7.52|7.42|7.25|7.18|7.23|7.25|7.16|7.11|7.08|7.23|7.22|7.3|7.3|7.35|7.24|7.3|7.27|7.29|7.36|7.07|7.04|6.98|7.03|6.93|7.03|6.97|6.83|6.84|6.94|6.84|6.89|6.96|7.2|7.27|7.15|7.18|6.96|7.06|7.29|7.23|7.41|7.31|7.55|7.51|7.31|7.43|6.96|6.91|6.65|6.61|6.56|||6.65|6.62|6.64|6.72|6.65|6.62|6.64|6.54|6.68|6.8|7.04||7.29|7.18|6.72|6.78|6.72|6.63|6.47|6.44|6.45|6.41|6.34|6.44|6.58|6.67|6.74|6.62|6.67|6.73|6.81|6.85|6.94|6.96|6.89
06939|100489|/equities/aisino|SHANGHAICOMP|12.19|12.52|12.45|12.48|12.73|12.62|12.39|12.34|12.29|12.2|12.31|12.44|12.62|12.86||12.7|12.68|12.67|11.94|12.07|11.89|11.9|11.38|11.61|11.43|11.26|11.31|11.37|11.01|10.95|10.98|11.1|10.84|11.2|11.53|11.57|11.47|11.46|11.39|11.51|11.32|11.45|11.52|11.33|11.38|11.42|10.99||||||10.51|10.41|10.34|10.36|10.56|10.74|11.28|11.48|11.45|11.95|12.09|12.13|12.11|12.41|12.74|12.78|12.92|13.08|12.84|13.05|13.33|13.39|13.02|13.39|12.88|13.24|12.84|12.86||12.6|12.3|12.37|12.16|12.22|12.14|12.29|12.46|12.56|12.55|12.55|12.48|12.52|12.6|12.09|13.12|13.42|13.87|13.99|14.06|14.18|14.15|14.05|13.85|13.9|13.89|13.95|14.17|13.93|13.95|13.94|13.84|13.67|13.91|13.89|13.9|13.9|14.15|14.24|13.91|13.91|13.74|13.96|13.97|15.52|15.48|15.66|15.73|15.79|15.95|15.93|15.75|15.93|15.94|15.91|15.98|16.15|16.27|16.32|16.04|||||||15.77|15.89|15.79|15.69|15.67|16.11|16.25|16.57|16.56|16.37|16.34|16.5|16.52|16.43|16.36|16.84|17.33|17.25|17.66|17.89|18.25|18.08|18.01|18|17.66|17.59|17.86|17.97|17.64|17.5|17.78|18.22|18.21|17.75|17.41|17.47|17.88|18.25|17.93|18.33|18.23|18.11|18.37|17.49|17.42|17.63|17.41|17.25|17.49|18.06|18.56|18.67|18.27|17.88|17.67|18.43|18.99|19.47|19.22|19.69|19.17|18.8|19.08|18.23|17.94|16.31|16.24|16.12|||16.63|16.63|16.78|16.84|16.86|16.98|16.72|16.68|16.38|16.49|16.82|16.67|16.23|16.35|16.29|16.35|16.55|16.49|15.95|15.69|15.91|16.06|15.87|16.3|16.63|17.11|17.26|17.17|17.01|16.92|17.28|17.14|17.31|17.42|17.22
06940|101096|/equities/aluminium-corp|SHANGHAICOMP|4.28|4.26|4.21|4.23|4.25|4.23|4.32|4.17|4.14|4.09|4.25|4|3.9|3.81||3.81|3.83|3.77|3.82|3.83|3.8|3.74|3.7|3.94|4.15|4.15|4.27|4.31|4.44|4.53|4.44|4.37|3.97|4.02|4.02|4.07|4.34|4.42|4.14|4.37|4.25|4.52|4.25|4.38|4.36|4.02|3.95||||||3.59|3.56|3.46|3.32|3.28|3.33|3.26|3.27|3.2|3.24|3.33|3.39|3.48|3.53|3.68|3.52|3.46|3.59|3.55|3.56|3.65|3.64|3.6|3.93|4|3.73|3.8|3.78||3.63|3.62|3.54|3.72|3.71|3.58|3.59|3.52|3.74|3.8|3.79|3.59|3.61|3.67|3.7|3.8|3.79|3.86|3.89|3.99|3.95|4.18|4.09|4.13|4.07|4.07|4.08|4.12|3.87|3.62|3.38|3.46|3.35|3.45|3.31|3.28|3.33|3.28|3.29|3.07|3.03|3|3.02|2.9|2.87|2.93|2.95|2.93|2.93|2.95|2.96|2.97|2.99|2.99|2.99|2.97|2.97|3.02|3.04|2.99|||||||2.91|2.94|2.94|2.95|2.96|3.02|3.05|3.11|3.11|3.02|3.05|3.05|3.06|3.05|3.04|3.14|3.12|3.06|3.06|3.08|3.11|3.17|3.16|3.2|3.18|3.19|3.22|3.27|3.29|3.26|3.31|3.33|3.31|3.25|3.22|3.23|3.28|3.36|3.37|3.48|3.43|3.4|3.37|3.29|3.3|3.29|3.27|3.26|3.23|3.39|3.4|3.43|3.47|3.15|3.22|3.37|3.42|3.46|3.37|3.57|3.41|3.28|3.29|2.99|2.88|2.81|2.76|2.75|||2.77|2.78|2.82|2.82|2.83|2.79|2.8|2.75|2.78|2.8|2.82|2.86|2.85|2.82|2.82|2.82|2.83|2.84|2.8|2.81|2.78|2.78|2.76|2.76|2.81|2.8|2.84|2.8|2.76|2.76|2.79|2.79|2.83|2.84|2.83
06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|61.3|60.25|60.63|60.99|60.66|58.66|58.33|57.6|56.85|56.4|57.69|58.4|58.52|60.6||60.84|55.31|55.24|55.59|54.11|54.14|53.05|52.3|54.25|53.9|51.82|52.1|51.79|50.75|49.5|51.78|50.81|48.61|48.46|49.47|53.01|53.01|55.07|54.05|54.5|53.4|55.65|55.3|53.9|54.46|57.26|57.36||||||59.69|59.51|60.02|58.04|58.03|56.75|57.79|55.62|52.63|52.09|54.17|55.04|58.54|58.94|57.93|54.8|55.2|56.58|56.82|57.65|60.43|59.6|59.05|56.8|58.42|57.72|57.05|53||51.07|50.9|48.95|46.88|46.41|46.54|47.25|46.8|48.43|49.02|49.82|49.44|48|48.42|47.43|48.76|48.98|50.15|50.6|50.52|48.56|47.44|49.65|46|46.19|45.89|45.6|48.24|48.75|47.88|48.2|48.02|47.13|47.78|47.6|48.9|49.69|50.44|50.8|50.29|52.55|52.2|51.67|51.76|52.82|54.25|53.05|52.28|53.18|55.21|59.5|60.47|61|59.7|60.5|61.49|62.22|61.95|62.88|61.71|||||||60.99|60.5|56.37|57.69|57.85|57.94|57.48|57.8|57.73|56.91|57.32|57.48|55.46|54.68|54.5|54.89|56.2|57.26|60|65.25|66.41|69|69.5|69.02|68.81|69.99|69.17|68.59|70.1|67.35|68.12|68.24|66.88|66|64.53|65.49|68.02|67.07|67.89|68.14|69.48|66.91|66.46|65.9|66.75|67.5|67.4|63|61.56|65.88|64.19|63.4|61.54|62.95|58.75|64.25|66.46|60.56|55.05|54.29|54.65|49.92|50.33|47.71|48.2|48.33|49.48|47.45|||46.3|46.61|45.13|45.58|45.01|45|45.35|44.47|45.01|45.1|45.21|43.33|39.39|39.3|40.85|40.58|40.25|42.03|42.28|41.18|41.52|41.58|41.02|39.72|40.9|40.6|41.5|41.48|40.02|40.39|40.28|39.79|38.2|38.88|38.46
06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|27.25|27.36|26.54|26.65|26.94|27.2|27.18|27.48|27.07|27|27.08|27.08|26.76|26.8||27|27.1|27.3|27.71|28.25|28.3|28.37|28.5|28.69|28.69|27.75|26.73|26.98|27.24|27.26|27.48|27.19|27.49|27.5|27.44|27|27.57|27.5|27.83|27.99|28.2|27.47|26.22|25.9|24.55|22.49|22.4||||||22.54|22.69|22.4|21.8|21.88|22.09|22.1|22.3|22.02|22|21.82|22.17|22.34|23.25|23.47|22.97|21.78|21.68|21.79|21.79|21.99|22.14|22.85|23.12|23.39|23.6|23.24|23.84||22.62|22.41|22.73|22.7|22.99|22.1|21.93|22.88|23.32|24.76|24.86|25.02|25.26|25.48|25.63|25.78|25.2|25.51|25.62|25.54|25.46|25.77|25.87|25.73|26.2|25.99|26.17|26.51|26.73|26.88|27.4|26.89|27.4|26.07|25.46|25.46|25.78|25.92|25.98|25.45|25.68|25.34|25.75|25.73|25.75|26.76|27.01|26.88|26.75|26.89|27.62|26.71|27.06|27.24|27.99|29.1|29.9|29.63|29.4|29.05|||||||29.07|28.4|27.69|27.82|27.85|28.52|28.56|28.93|29.4|29.86|30.6|29.55|29.35|29.28|28.85|30.12|29.15|29.45|30.37|30.38|30.75|31.55|32|31.52|31.11|30.91|31.9|31.95|31.2|31.19|31.88|32.31|30.5|30.78|30.14|28.85|28.84|30.12|29.75|29.97|31.05|30.91|31.44|31.51|32.2|32.41|30.84|30.92|31.99|33.04|33.64|33.47|33.52|33.52|34.06|36.11|36.12|37.42|36.72|33.99|33.69|34.01|33.85|33.47|33.97|34.86|35.5|35.99|||37.4|39.66|36.05|36.2|35.08|35.31|35.1|34.88|35.18|35.13|35.82|35.32|35.57|35.51|35.8|36.5|35.38|35.85|35.81|35.59|35.48|35.49|35.99|36.98|37.69|37.9|35.3|34.85|35.6|35.15|35.3|36.29|35.36|36|36.15
06943|100285|/equities/anhui-express|SHANGHAICOMP|7.14|7.17|7.22|7.32|7.34|7.51|7.27|7.35|7.35|7.43|7.54|7.54|7.68|7.59||7.65|7.65|7.28|7.29|6.91|6.28|6.19|6.22|6.41|6.41|6.37|6.45|6.46|6.57|6.51|6.51|6.27|6.26|6.3|6.21|6.24|6.28|6.31|6.24|6.26|6.14|6.24|6.19|6.2|6.25|6.12|5.93||||||5.83|5.8|5.71|5.73|5.61|5.65|5.59|5.66|5.61|5.58|5.61|5.6|5.55|5.7|5.86|5.91|6.06|5.87|5.98|5.92|5.86|5.88|5.83|6.09|6.1|6.35|6.1|6.06||6.18|6.11|5.97|5.86|6.08|5.84|5.93|5.93|6.01|6.07|6.16|6.19|6.18|6.16|6.39|6.39|6.42|6.44|6.33|6.4|6.42|6.28|6.12|6.1|6.12|5.93|6.01|6.08|6.14|5.93|5.91|5.93|5.94|5.82|5.77|5.68|5.66|5.7|5.64|5.61|5.58|5.44|5.43|5.4|5.31|5.12|5.12|5.11|5.16|5.16|5.23|5.18|5.13|5.12|5.16|5.2|5.22|5.28|5.29|5.21|||||||5.18|5.24|5.24|5.25|5.25|5.3|5.3|5.38|5.42|5.29|5.27|5.29|5.3|5.24|5.3|5.38|5.39|5.34|5.4|5.4|5.42|5.38|5.39|5.44|5.33|5.34|5.35|5.39|5.41|5.39|5.49|5.47|5.43|5.39|5.42|5.45|5.34|5.35|5.28|5.3|5.31|5.35|5.35|5.24|5.25|5.23|5.16|5.14|5.17|5.28|5.34|5.7|5.63|5.47|5.48|5.59|5.67|5.68|5.55|5.65|5.63|5.58|5.57|5.36|5.3|5.24|5.19|5.18|||5.22|5.21|5.21|5.24|5.2|5.2|5.21|5.17|5.16|5.2|5.2|5.23|5.23|5.26|5.18|5.21|5.27|5.23|5.21|5.15|5.14|5.15|5.13|5.13|5.19|5.19|5.19|5.16|5.18|5.21|5.27|5.24|5.27|5.33|5.28
06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|24.7072|24.5429|23.6|22.6786|22.7786|21.1429|20.9429|21.0357|20.9286|21.0643|21.5572|21.6286|21.7857|22.0643||20.6714|20.5357|20.7214|20.9857|21.0929|21.35|21.35|21.4286|22.6572|25|23.7929|24.0429|24.4|23.7857|22.3929|23.0714|22.8143|22.9214|23.9786|26.6429|26.6143|24.1929|24.8929|23.5929|22.5357|21.9643|22.5714|22.9643|23.1072|23.8429|23.5929|22.8||||||22.6429|22.0214|21.7286|21.9286|22.75|23.55|24.35|24.0929|23.3214|23.8714|24.1072|24.3786|24.4643|24.6786|24.7357|23.5714|24.3|23.0714|21.4214|21.4429|20.2214|20.3143|20.4929|20.5357|20.5286|21.4286|21.8786|21.6857||21.2214|20.7357|21.2286|22.0714|23.1714|25.7429|28.6|28.2286|28.0714|28.2857|28.4|28.4643|28.8286|27.9643|27.9643|28.2286|28.5714|30.2286|29.25|29.3143|27.7143|27.9214|28.3429|28.3786|28.3286|28.8572|28.3572|27.6429|26.5572|26.55|26.4429|26.7857|25.9857|25.8357|25.4143|25.3929|25.3572|26.0929|26.1072|25.9643|26.6143|26.55|26.5714|26.2572|26.25|27.7857|27.9286|28.1214|27.6429|26.7857|27.0929|28.0572|29.4857|29.0357|29.1786|29.5786|29.5714|28.75|28.4714|27.2143|||||||25.6929|25.8|25.9|25.9857|26.2072|27.6286|27.7286|28.3214|27.7714|27|27.6643|27.7143|25.1929|25.1786|25.0714|25.7357|26.9286|27.3429|27.45|27.3929|27.7143|27.0357|27.0072|26.3857|25.7143|25.4857|25.4286|25.65|26.1143|26.1286|25.9072|24.8429|25.0643|24.7|24.5072|24.5357|25.4786|26.4357|26.6357|27.5714|27.5143|28.0143|28.65|28.2572|29.0714|26.4286|25.3929|24.9643|24.7786|24.5714|25|24.7429|25.8572|25.3929|25.7786|27.55|30.6072|30.0072|31.6929|35.2143|35.1072|31.9143|29.0143|26.3786|23.9786|25.0072|22.7357|21.7786|||21.1929|21.5643|21.9643|22.6429|21.7572|20.8286|20.7286|20.7929|21.4286|21.1857|21.9286|22|22.0929|21.7929|21.7786|21.5143|21.6072|21.0255|20.0357|19.4184|19.7806|20.2041|19.5612|19.7143|20.097|20.3214|20.7806|20.7092|21.0102|21.1735|21.3623|21.3265|21.2653|20.801|20.2704
06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP|9.34|9.52|9.47|9.69|9.71|9.59|9.4|9.59|9.7|10.12|10.12|10.48|10.89|11.25||11.32|11.43|12.04|11.3|10.83|10.65|10.56|10.4|10.37|10.64|10.56|10.29|10.59|10.62|10.76|10.73|10.79|9.81|10.56|10.1|10.29|9.35|9.51|9.51|9.63|9.57|9.52|9.48|9.39|9.44|9.22|8.72||||||8.46|8.42|8.39|8.48|8.6|9|9.54|9.68|9.45|9.49|9.77|9.75|9.53|9.89|10.25|10.28|10.33|10.58|9.92|9.59|9.39|9.58|9.56|10.04|10.12|10.71|10.59|10.4||10.35|10.19|10.39|10.17|10.42|10.2|10.72|10.79|11.28|11.45|11.19|11.16|11.64|11.58|11.82|12.05|12.08|12.59|12.68|12.9|12.83|13|12.8|12.7|12.29|12.63|13.08|13.26|12.98|12.6|12.85|12.51|12.66|12.8|11.64|11.9|12.28|11.9|12.16|11.87|11.97|11.77|11.9|11.6|11.89|12.47|12.57|12.52|12.74|12.92|13.81|14.85|16.3|16.16|16.48|16.33|16.74|16.99|17.15|16.63|||||||16.33|16.4|15.91|16.51|16.73|17.14|17.02|17.3|17.54|17.23|17.15|17.33|17.4|16.9|16.15|17.03|18.16|18.83|19.12|19.58|20|19.87|20.1|20.01|19.95|19.99|20.4|20.62|20.66|20.8|21.3|21.45|21.35|20.93|20.87|21.12|21.07|21.9|20.8|21.34|21.82|21.99|21.36|20.95|20.92|21.1|20.78|20.25|20.55|21.68|21.98|22.21|22.23|21.2|21.44|23.82|25.52|24.1|23.81|24.16|24.22|23.71|23.79|22.39|21.86|22.09|20.85|20.51|||20.29|20.68|20.34|20.33|20.53|20.36|20.68|19.81|20.35|20.06|20.24|20.65|21.12|21.08|20.71|21.19|21.52|21.54|20.89|20.85|21.06|21.75|22.14|24.6|24.3|24.29|23.67|22.72|23.16|22.87|23.5|22.97|23.71|22.92|23.25
06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|10.31|10.18|10.13|10.29|10.22|10.14|10.06|9.89|9.85|9.92|10.04|10.07|10.18|10.22||10.04|10.02|10.16|10.33|10.18|10.05|9.88|9.88|9.96|10.11|10.12|10|10.11|9.9|9.85|9.91|9.93|9.82|10|10.26|10.48|10.59|10.39|10.38|10.44|10.27|10.39|10.46|10.21|10.29|10.25|9.88||||||9.58|9.51|9.31|9.45|9.53|9.84|10.12|10.13|9.96|10.29|10.55|10.82|11.38|11.59|11.82|11.75|11.73|11.93|11.79|11.74|12.09|12.59|11.79|11.89|12.39|12.88|12.41|12.45||11.98|11.64|11.75|11.85|11.84|12.04|11.76|11.53|11.69|11.54|11.55|11.67|11.99|12.07|11.92|11.96|12.11|12.31|12.63|12.77|12.55|12.69|12.84|12.88|13.15|12.32|12.08|12.48|12.43|12.62|12.48|11.96|11.88|12.13|12.1|11.95|12.01|12.21|12.32|12.12|12.31|12.27|12.29|11.81|12.35|12.98|13.28|13.69|13.35|13.32|13.55|13.78|14.1|14.2|14.15|14.21|14.49|14.69|14.85|14.62|||||||14.4|14.24|13.82|14.05|13.73|14.17|14.32|14.68|14.05|13.82|14.09|14.64|14.55|14.67|15.12|16.25|15.6|15.47|16.51|16.9|16.48|16.91|16.22|15.84|15.52|15.58|17.15|17.67|17.28|17.96|18.79|17.24|16.59|16.46|15.66|15.43|16.05|16.81|15.28|14.93|14.6|14.25|14.84|14.24|14.39|14.44|14.34|14.43|14.98|14.71|14.04|14.12|14.5|13.21|12.89|14.03|14.75|14.51|14.23|14.79|14.71|13.81|14.1|13.26|13.3|13.33|13.48|13.23|||12.8|12.76|13.49|12.82|12.82|12.5|11.36|11.02|11.42|11.43|11.35|11.57|11.31|11.6|11.84|12.26|12.59|12.11|12.02|11.94|11.74|11.79|11.5|11.9|12.36|12.67|13.41|13.51|12.77|12.4|11.77|12.02|12.36|11.88|12.06
06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|20.8572|20.7714|20.8857|20.8857|20.5714|20.1786|19.45|19.7214|19.45|19.4072|20.9786|21.5|22.0714|22.2072||22.1429|22.3357|22.2429|21.1714|21.0357|20.4857|20.4857|20.4214|21.1357|21.4072|21.3429|21.9286|20.7143|20.75|21.1|20.6143|21.3643|20.4286|20.5|20.3929|20.4572|20.4286|21.1929|20.95|23.0072|22.4643|23.4286|23.1143|24.2214|22.7214|23.3786|23.4072||||||23.0429|22.3714|21.8357|20.6429|21.2857|21.8|21.7143|21.9286|20.5714|20.3786|20.6143|19.9643|19.7429|20.2|20.65|20.4929|19.05|17.7286|17.2714|16.1429|16.5571|17.5714|17.3714|17.1286|17.55|15.9571|16.2429|16.1857||17.1214|16.9|16.0714|16.1714|16.5429|15.9286|16.1714|16.5143|16.7714|16.6214|16.2286|16.05|16.3|16.4214|16.45|15.7571|15.7643|15.8357|15.9143|15.9714|15.7571|16.0571|15.8929|15.8214|16.2714|16.1429|17.1286|17.9286|18.1857|18.0857|17.9357|17.7714|16.9643|16.5429|15.3357|15.1286|14.6786|14.6714|14.0357|13.6571|13.9429|13.75|13.8929|13.9143|13.5143|13.5714|13.7|14.25|14.2071|14.2571|14.2571|14.8786|15.1429|14.8357|14.4357|14.3286|14.35|14.2857|13.7786|13.7214|||||||12.8929|13.1429|12.7571|12.8214|13.1214|13.4857|13.2286|13.3786|13.4071|13.3357|12.8357|13.1571|12.45|12.5571|12.5|12.8429|13.35|13.3357|13.5071|13.5071|13.4929|13.4571|13.2786|13|12.0071|11.8|12.0643|12.1929|12.2429|12.2357|12.0071|12.3|12.2429|12.1714|12.0714|12.0214|12.15|12.5429|12.4357|12.7143|13.0357|13.1786|13.0286|12.7857|12.9286|12.8143|12.5571|12.4357|12.7929|13.1857|13.3857|13.4643|13.2071|12.3|12.5071|13.2214|13.2357|13.3929|12.6929|12.95|12.6571|12.5286|12.6929|12.25|12.2357|12.0357|12.05|11.6429|||11.5929|11.5929|11.9|11.8643|11.9143|11.9214|12.0357|11.7643|11.5|11.5357|11.6429|11.6214|11.3|11.3357|11.45|11.4143|11.6429|11.7071|11.3929|11.2929|11.3214|11.1071|11.0214|15.44|15.92|15.96|16.19|16.32|15.83|16.02|16.43|16.43|16.16|16.34|16.18
06948|100872|/equities/heli|SHANGHAICOMP|12.37|12.45|12.61|12.72|12.91|12.81|12.71|12.6|12.62|12.63|13.06|12.93|12.82|12.73||12.4|12.35|12.66|12.65|12.64|12.64|12.5|12.71|12.67|13.39|14.7|14.7|14.01|13.88|13.98|13.79|13.73|13.11|13.2|14.15|15.15|15.94|16.42|15.57|15.5|14.83|15|14.91|14.95|15.18|15.23|14.2||||||14.25|13.63|13|13.33|13.28|13.72|14.19|14.14|13.27|13.36|14.4|14.2|14.71|15|14.84|14.33|14.41|14.51|13.82|13.8|13.85|13.33|13.61|13.93|13.98|14.2|14.4|14.56||14.2|14.06|13.54|13.83|14.14|13.81|14.06|14.31|14.6|14.22|14.46|14.42|14.6|14.49|14.5|15.02|15.5|15.96|16.21|16.11|16.08|16.4|15.36|14.99|15.29|15.26|15.46|15.77|15.74|15.69|14.96|14.3|14.33|14.78|14.43|15|15.13|15.27|15.07|14.62|14.79|14.81|14.23|14.31|14.09|14.7|14.91|16.02|16.56|15.95|16.29|16|15.5|15|15.04|15.19|14.77|14.7|14|13.99|||||||13.4|13.24|13.27|13.28|13.18|13.55|13.5|13.61|13.13|12.31|12.24|12.17|12.12|11.77|11.5|11.68|12.4|12.23|12.71|12.87|12.8|12.89|12.7|12.5|12.28|12.18|12.56|12.83|13|12.88|13.19|13.96|13.26|12.05|11.8|11.54|11.35|10.67|10.78|10.99|10.6|10.58|10.88|10.83|10.77|10.66|10.42|10.48|10.3|11.07|11.23|11.15|11.34|10.44|10.27|10.77|10.42|10.51|10.21|10.4|10.28|10.04|10.11|9.89|9.65|9.52|9.64|9.56|||9.6|9.48|9.53|9.42|9.26|9.52|9.57|9.4|9.39|9.34|9.48|9.48|9.48|9.27|9.36|9.35|9.4|9.37|9.19|9.24|9.19|9.22|9.2|9.29|9.41|9.41|9.52|9.58|9.15|9.16|9.25|9.26|9.38|9.27|9.17
06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|5.98|6.16|6.05|6.07|6.15|6.12|6.07|5.91|5.83|6.04|5.97|5.87|5.78|5.74||5.81|5.79|5.78|5.76|5.87|5.34|5.32|5.25|5.35|5.58|5.53|5.62|5.74|5.73|5.83|5.74|5.69|5.52|5.49|5.51|5.52|5.51|5.49|5.32|5.3|5.12|5.28|5.28|5.33|5.54|5.42|5.15||||||4.87|4.92|4.76|4.74|4.85|4.94|5.06|5.21|5.11|5.28|5.46|5.54|5.39|5.59|5.84|5.68|5.72|5.74|5.65|5.57|5.85|5.81|5.77|6.18|6.33|6.45|6.58|6.92||6.29|6.49|6.13|6.47|6.52|6.57|6.16|6.19|6.88|6.31|5.74|5.22|5.28|5.37|5.85|5.7|5.8|5.53|5.59|5.5|5.54|5.75|5.65|5.53|5.59|5.53|5.58|5.64|5.59|5.34|5.26|5.3|5.26|5.3|5.13|5.17|5.19|5.04|5.11|5.03|5.05|5.02|5.04|4.93|4.89|5.08|5.22|5.29|5.29|5.35|5.43|5.43|5.54|5.63|5.93|5.96|5.74|5.87|5.92|5.87|||||||5.85|5.7|5.63|5.12|5.08|5.22|5.26|5.46|5.49|5.33|5.24|5.21|5.21|5.24|5.13|5.15|5.17|5.02|5.08|5.13|5.1|5.13|5.15|5.19|5.14|5.1|5.14|5.23|5.28|5.29|5.36|5.36|5.29|5.18|5.16|5.12|5.11|5.18|5.14|5.25|5.29|5.31|5.3|5.2|5.21|5.25|5.21|5.11|5.12|5.28|5.31|5.35|5.39|5.09|5.14|5.38|5.53|5.48|5.4|5.64|5.47|5.35|5.54|5.09|4.83|4.63|4.57|4.56|||4.63|5.07|5.1|5.13|5.18|4.93|4.91|4.86|4.92|4.93|4.96|4.97|4.96|4.94|4.93|4.95|4.98|4.96|4.91|4.94|4.99|4.94|4.92|4.88|4.91|4.93|4.96|4.94|4.9|4.89|4.93|4.94|4.95|4.98|4.93
06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|8.55|8.65|8.57|8.92|9.22|8.68|8.3|8.16|8.17|8.07|8.31|8.27|8.42|8.47||8.34|8.35|8.18|8.15|8.25|8.52|8.34|8.42|8.71|8.95|8.83|8.97|9.12|9.13|9.16|9.36|9.23|9.17|9.04|9.58|9.47|8.61|8.86|8.72|8.94|8.86|8.88|9.13|9.01|9.3|9.37|9.4||||||9.14|9.15|8.77|8.7|9.08|9.16|9.44|9|8.99|9.29|9.67|9.7|10.08|10.34|10.18|10.23|9.95|10.14|10.22|10.18|11.1|11.23|11.64|11.44|11.5|11.26|11.8|12.15||12.23|12|11.7|12.52|12.17|12.02|12.8|12.81|13.73|13.19|12.37|12.41|12.89|13.08|12.24|11.13|11.5|10.99|9.99|10.53|10.65|9.68|10.04|9.71|9.74|9.58|10.43|10.31|10.55|9.59|8.72|8.93|9|8.76|8.78|8.65|8.64|9.06|9.57|9.35|9.77|9.5|8.64|8.76|8.5|8.24|8.06|7.94|8.03|8|8.25|7.85|7.99|7.69|7.85|8.22|7.79|8.07|7.88|7.67|||||||7.16|7.15|7.07|7.15|7.27|7.63|7.7|7.85|7.86|7.99|7.92|7.92|7.63|7.7|7.53|7.91|8.28|8.07|8.12|8.25|8.68|8.91|8.85|9.03|9.31|9.28|9.26|9.5|9.43|9.75|10.27|9.9|9.55|9.48|9.8|9.55|9.46|9.38|9.4|9.79|9.44|9.38|9.6|9.29|9.41|9.77|9.61|9.86|10.04|9.99|10.22|10.02|9.7|9.51|9.43|10.19|11.24|12.1|11|10|9.95|10.12|9.2|9.05|8.66|8.87|8.83|8.76|||8.72|8.92|9.27|9.67|9.53|9.6|10.1|10.5|11.02|10.02|9.11|9.53|9.17|9.18|9.67|9.33|9|9.97|9.06|8.38|7.62|6.93|6.3|6.6|6|5.45|4.95|4.94|4.98|4.93|5.02|5.01|5.07|5.07|4.98
06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|22.2|22.5|22.74|22.82|23.12|22.4|21.88|21.71|21.11|21.07|21.34|21.17|21.52|21.3||21.68|21.57|21.57|22.01|22.44|22.33|22|21.81|22.06|22.46|22.01|22.45|22.55|22.42|22.28|21.82|20.86|20.65|21.05|20.72|20.85|21.01|21.13|21.14|21.25|20.79|20.58|21.05|21.04|20.51|20.7|20.26||||||20|19.35|19.29|18.88|18.99|19.66|19.99|19.88|19.3|19|18.88|18.88|19.3|19.59|19.68|20.16|18.71|18.52|18.47|18.25|17.94|18.18|18.04|18.55|18.3|19.05|19.14|19.36||19.4|19.1|18.92|18.83|19.34|19.35|19.7|20.05|20.05|20.15|20.46|20.45|20.37|20.39|20.35|20.6|20.54|20.98|20.99|21.49|21.42|21.53|21.38|21.22|21.3|21.25|21.11|21.32|21.45|21.42|21.37|21.33|21.19|21.21|20.8|20.74|20.69|20.7|20.54|20.21|20.45|20.37|20.28|19.94|20.55|20.71|20.88|20.69|20.83|20.96|21.05|21.06|21.06|21.15|20.66|20.63|20.86|21.32|21.6|21.4|||||||21.27|21.23|21.59|22.04|21.76|22.63|22.53|23.27|23.88|23.22|23.25|23.35|23.27|22.44|22.33|23.03|23.63|23.48|23.2|23.33|23.2|23.06|22.87|22.99|22.58|22.13|22.79|23.03|22.85|22.49|22.39|22.39|22.46|22.1|22.04|22|22.12|22.15|21.73|21.96|22.26|22.41|22.4|21.96|21.72|21.75|21.49|21.65|21.8|22.05|22.57|22.86|23.1|22.92|22.68|25.2|22.91|22.61|22.31|22.51|22.18|21.96|22.14|21.62|21.26|21.19|21.05|20.92|||21.37|21.59|21.8|21.52|21.19|21.4|21.44|21.2|21.87|21.78|21.88|21.8|22|21.89|21.15|20.77|20.81|20.98|20.96|19.91|19.7|19.61|19.35|19.59|19.93|20.15|20.41|20.39|20.38|20.27|20.61|20.53|20.69|20.66|20.66
06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|64.15|64.7|64.8|63.7|62.93|63.4|62.3|61.65|61.19|60.38|58.87|59.49|58.5|62.01||64.4|62.6|62|61.75|61.45|60.4|59.96|59.22|58.4|56.08|54.99|56.14|55.51|55.4|54.3|55.33|55.55|54.48|54.31|55.42|57.15|55.51|56.9|55.2|56.8|57.46|58.48|58|61.39|61.85|65.86|64.72||||||64.4|63.98|61.81|64.33|63.63|64.6|65.7|63.22|63.93|63.88|65.23|65.69|69.08|64.7|67.3|66.02|66.22|67.06|68.95|71.33|78.21|77.9|71.39|71.01|73.45|74.63|76|72.22||68.9|66.19|64.1|66.46|64.07|64.35|69.99|71.69|68.48|69.88|69.07|69.34|67.09|68.4|66.01|66.38|65.39|65.09|63.1|63.69|61.84|60.56|61.01|60|62.1|61.29|59.95|62.58|64.41|64.68|63.47|62.76|66.1|66.1|63|70|65.39|62.24|60.4|60.12|61.21|59.2|59.49|57.54|54.78|57.6|59.1|58.9|56.18|56.88|58.41|56.11|56.68|53.17|52.7|54.01|54|54.15|53.45|51.3|||||||50.72|50.3|50.68|51.52|51.72|53.39|54.17|55.06|56.78|55.71|56.8|57.28|57.47|56.2|52.6|52.59|54.54|55.72|60.2|61.81|58.94|58.44|60.1|57.6|58.4|57.83|55.28|52.19|49.86|49.48|50.98|49.95|49.77|48.88|48.06|47.92|48.14|48.68|48.79|48.68|49.89|49.75|50.33|49.98|49.5|49.18|48.6|49.05|48.4|50.11|50.28|50.05|49.95|49.12|52.01|57.79|56.05|55|52.85|53.14|52.8|53.39|52.6|51.52|54.02|53.66|50.9|49|||49.28|48.47|46.43|47.26|46.96|47.67|48.37|46.72|48.1|48.52|49.24|49.39|49.88|49.78|48.76|46.55|47.61|48.05|47.35|46|45.17|45.82|43.32|43.13|44.98|45.45|46.49|46.28|45.2|45.82|44.05|42.53|43.34|42.48|41.45
06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|6.9786|7.1214|7.1|7.2214|7.2571|7.25|7.1571|7.2143|7.15|7.25|7.3|7.3714|7.6214|7.5357||7.6071|7.4571|7.6643|7.8786|7.9714|7.5571|7.3357|7.4786|7.35|7.1929|7.0214|7.05|7.0357|7.1|7.0714|7.0643|6.9214|6.8357|6.8571|6.9929|7.0929|6.9571|6.9571|6.9143|6.8929|6.8429|6.9|6.8571|6.9286|7.0214|6.9571|6.8214||||||6.6857|6.6786|6.6|6.7071|6.5857|6.6|6.7214|6.6929|6.6071|6.7071|6.8357|6.7857|6.8214|7.1071|7.1929|7.1571|7.2|7.1786|7.1714|7.1|7.1071|7.3|7.2643|7.7429|7.9286|8.5357|8.6857|8.9357||8.8429|9.0714|9.0929|9.1929|8.5357|8.0429|7.7643|7.7|7.8786|7.9929|7.7571|7.6643|7.95|8.2357|8.2357|8.4429|8.5643|8.0714|8.3071|8.5|8.3857|8.2286|8.1071|8.0643|8.2357|8.3571|8.3571|8.6571|8.6571|8.3286|8.2|8.4071|8.45|8.5286|8.1643|8.3786|8.3643|8.0857|8.2143|8.1571|8.0714|8.0643|7.6786|7.5357|7.5|7.8|7.8571|7.75|7.6786|7.6571|7.8286|7.8071|7.7929|7.8286|7.8286|7.6|7.5571|7.5929|7.6286|7.4643|||||||7.3357|7.3429|7.2929|7.3643|7.3571|7.4357|7.4786|7.5714|7.6|7.5071|7.5357|7.5786|7.5857|7.5571|7.5143|7.7429|7.8571|7.7286|7.75|7.7714|7.8929|7.9|7.8143|7.8357|7.7643|7.7429|7.8643|7.8214|7.8571|7.7714|7.9071|8.0214|7.9714|7.9643|7.9786|8.0714|7.6714|7.8571|7.5929|7.6929|7.7857|7.7286|7.7286|7.5571|7.6|7.5643|7.4571|7.4643|7.5857|7.6214|7.8357|7.8357|7.9286|7.7071|7.5571|7.6357|7.8857|7.85|7.7071|7.8429|7.6786|7.5857|7.6857|7.4286|7.3929|7.15|7.0857|7.0786|||7.2143|7.2429|7.25|7.2429|7.2|7.1357|7.1143|7.0571|7.0714|7.1|7.1571|7.2214|7.2|7.1786|7.1786|7.2214|7.2786|10.13|10.06|10.08|9.94|9.96|9.93|9.84|9.8|9.9|9.9|9.98|10.01|10.02|10.1|10.1|10.08|10.08|10.04
06954|100450|/equities/quanchai-eng|SHANGHAICOMP|9.1|9.2|9.14|9.37|9.59|9.4|9.31|9.68|9.52|9.73|9.94|9.41|9.73|9.71||8.83|8.9|9|8.96|9.08|9.03|8.77|8.92|8.9|8.86|8.77|8.71|8.98|9.01|8.85|8.78|8.74|8.58|8.75|9.16|9.28|9.39|9.44|8.99|9.07|8.85|8.85|8.96|8.97|9.06|9.11|8.92||||||8.61|8.69|8.58|8.31|8.7|9.08|9.34|9.6|9.21|8.78|8.96|8.39|8.22|8.48|8.78|8.76|8.82|8.83|8.74|8.72|8.8|8.59|8.5|8.73|8.55|8.71|9.09|9.31||9.13|9.08|9.03|9.54|9.69|9.43|9.72|9.58|9.7|9.57|9.42|9.22|9.46|9.39|9.48|9.84|9.87|10.15|10.11|10.29|10.31|10.71|10.92|10.76|10.97|10.97|10.91|10.38|9.92|9.93|9.56|9.53|9.64|9.74|9.55|9.54|9.48|9.27|9.49|9.37|9.41|9.27|9.3|9.01|9.18|9.67|9.61|9.43|9.56|9.5|9.76|9.81|10.01|9.92|10.09|10.25|10.22|10.46|10.38|10.17|||||||9.82|10.05|10.01|10.32|10.17|10.87|10.73|11.12|11.55|11.05|10.86|11.13|11.49|10.89|10.76|10.44|10.31|9.99|10.11|10.27|10.32|10.24|10.25|10.06|9.96|9.86|10.17|9.95|10.12|10.33|10.51|10.15|10.29|9.88|9.85|9.56|9.59|9.81|9.44|9.71|9.64|9.65|9.77|9.42|9.43|9.45|9.25|9.21|9.49|9.52|9.67|9.6|9.68|9.29|9.3|9.83|10.02|10.15|9.8|10.15|9.83|9.61|9.63|9.18|9.09|8.96|8.92|8.81|||8.87|9|9.2|9.15|9.11|9.11|9.15|8.97|9.06|9.19|9.2|9.5|9.21|9.37|9.34|8.96|9.04|9.01|8.79|8.8|8.97|8.91|8.71|8.62|8.69|9.01|8.96|9.05|9.32|9.55|9.67|9.58|9.73|9.64|9.59
06955|100712|/equities/shanying-paper|SHANGHAICOMP|3.54|3.46|3.51|3.56|3.56|3.57|3.54|3.53|3.54|3.6|3.71|3.71|3.75|3.62||3.63|3.69|3.66|3.61|3.76|3.62|3.61|3.57|3.57|3.64|3.6|3.7|3.69|3.66|3.57|3.61|3.53|3.43|3.44|3.51|3.59|3.62|3.76|3.75|3.93|3.77|3.95|4.05|3.89|3.84|3.49|3.17||||||3.05|3.03|3.03|3.02|3.02|3.06|3.03|3.07|3.03|3.05|3.11|3.09|3.07|3.11|3.16|3.19|3.22|3.28|3.17|3.21|3.23|3.27|3.16|3.2|3.18|3.16|3.09|3.08||3.02|3|3|2.99|3.04|3|3.06|3.06|3.12|3.12|3.13|3.11|3.11|3.14|3.11|3.16|3.18|3.21|3.24|3.25|3.24|3.28|3.33|3.29|3.3|3.32|3.34|3.43|3.45|3.4|3.36|3.43|3.35|3.33|3.26|3.27|3.23|3.22|3.19|3.14|3.14|3.11|3.11|3.08|3.06|3.11|3.12|3.12|3.14|3.15|3.18|3.2|3.22|3.16|3.14|3.12|3.13|3.14|3.17|3.13|||||||3.08|3.12|3.12|3.15|3.13|3.22|3.21|3.22|3.18|3.15|3.16|3.14|3.19|3.22|3.21|3.3|3.27|3.2|3.23|3.24|3.27|3.25|3.24|3.2|3.19|3.17|3.2|3.26|3.25|3.19|3.17|3.2|3.2|3.17|3.15|3.12|3.15|3.19|3.17|3.2|3.2|3.22|3.22|3.17|3.18|3.21|3.18|3.14|3.13|3.23|3.27|3.3|3.41|3.1|3.14|3.27|3.25|3.28|3.19|3.29|3.21|3.16|3.19|3.05|3.01|2.97|2.95|2.95|||2.97|2.97|2.96|2.97|2.96|2.95|2.96|2.93|2.94|2.96|3.02|2.98|2.99|2.98|2.98|2.99|2.97|2.96|2.91|2.95|2.95|2.95|2.93|2.95|2.97|2.99|3|3|3.01|3.01|3.03|3.07|3.04|3.01|3.01
06956|101017|/equities/suncreate-elec|SHANGHAICOMP|32.9615|33.3846|32.6462|32.7769|33.0615|32.8769|32.7385|32.4231|32.1769|32.7231|33.4231|34.0616|34.3077|35||34.9385|35.3539|35.9385|35.6154|35.6769|36.1385|35|35.0692|36.1692|35.9231|37.3462|36.8462|36.7769|36.9385|37.1923|33.8615|33.4|32.4692|33.6|35.6231|34.5769|35.3231|36.2231|35.8462|34.7692|34.5539|34.3231|34.6154|34.4077|34.0692|33.7539|33.1154||||||32.8077|31.6462|30.7385|31|30.9615|32.4692|34.2308|34.7539|35.7846|34.8462|34.4846|34.9077|35.2308|35.6846|36.6769|37.3846|37.5385|37.0077|36.0462|36.1462|36.1462|36.3077|35.9692|36.3462|37.6|38.2385|38.5231|37.0539||35.7539|35.2154|34|34.9|34.5385|33.4|33.6846|33.0077|32.4692|32.3308|32.9539|33.0462|32.9231|32.4231|32.0077|33.6385|32.9231|34.3539|34.6154|33.1308|34.1|31.3692|30.7615|30.7385|30.9846|30.9154|30.3|30.8923|30.4846|30.0154|30.1462|29.5692|29.2231|29.4615|29.7|28.9923|29.2846|29.9077|30.4462|29.8923|30.3846|30.0615|30.1769|29.4769|29.8462|30.8462|32.4615|32.3846|32.3923|32.4385|32.7231|32.9|33.4462|33.7077|33.6539|33.8846|34.1308|34.3308|34.4154|33.4308|||||||32.9615|32.9539|32.2692|32.5769|32.5385|33.6769|33.5846|34.6077|34.5|33.8615|33.6|34.2154|34.0385|33.9539|33.8462|35.1154|36.2462|36.2|37.0692|37.6154|38.0077|38.1462|37.1539|36.9077|36|34.7846|36.3846|36.7|37.7923|37.3462|38.1154|38.9231|38.2923|37.8077|36.9231|36.5692|38.1154|39.5077|40.6769|39.2154|38.2539|35.9231|37.2077|34.7692|35.2231|34.5616|33.9615|33.2308|33.8462|35.2|34.9077|34.2231|35.1539|33.0154|32.5|34.5385|36.3769|36.4154|35.5154|35.8308|35.6769|33.6385|33.0846|31.7692|31.5308|30.7385|30.5385|30.3077|||39.2|39.7|39.9|39.47|39.24|39.45|39.19|38.89|39.56|39.74|39.02|39.67|39.39|39.66|39.73|40.25|41.01|38.16|37.09|37.25|37.55|37.5|36.92|37.7|37.7|38.38|39.37|39.81|39.35|39.17|39.2|39.55|39.42|39.35|39.05
06957|100475|/equities/tongfeng|SHANGHAICOMP|6.38|6.51|6.5|6.42|6.61|6.69|6.08|6.3|6.3|5.98|6.1|6.22|6.28|6.16||5.81|5.97|5.43|5.65|5.82|5.88|5.55|5.61|5.69|5.77|5.59|5.55|5.48|5.55|5.24|5.17|5.25|5.13|5.01|5.43|5.39|5.48|5.66|5.63|5.91|5.74|5.22|5.46|5.57|5.38|5.38|5||||||4.87|4.74|4.63|4.62|4.77|4.84|4.99|4.88|4.71|4.93|5.17|5.09|5.63|6.26|6.25|5.68|5.16|5.07|5.01|5.01|4.83|4.9|4.81|4.37|4.41|4.63|4.7|4.66||4.52|4.39|4.34|4.36|4.54|4.54|4.4|4.33|4.49|4.44|4.55|4.44|4.6|4.84|4.77|4.91|5.19|5.45|4.95|5.05|4.59|4.74|4.61|4.68|4.71|4.71|4.48|4.46|4.48|4.41|4.35|4.35|4.32|4.3|4.22|4.18|4.2|4.29|4.36|4.25|4.31|4.21|4.22|4.09|4.08|4.14|4.17|4.22|4.3|4.27|4.35|4.31|4.45|4.48|4.94|4.89|4.91|4.89|4.89|4.66|||||||4.51|4.58|4.16|4.39|4.37|4.58|4.68|4.5|4.65|4.61|4.8|4.96|4.83|4.97|4.85|4.41|4.57|4.61|4.43|4.43|4.39|4.23|4.25|4.21|4.19|4.13|4.41|4.35|4.45|4.55|4.75|4.59|4.64|4.58|4.38|3.98|3.94|4.09|4.04|4.13|4.15|4.09|4.11|4|3.92|3.97|3.85|3.79|3.77|3.93|4.01|4.06|4.02|3.86|3.9|4.07|4.26|4.38|4.16|4.28|4.13|3.99|4.06|3.81|3.7|3.65|3.62|3.57|||3.66|3.7|3.78|3.7|3.7|3.69|3.71|3.65|3.74|3.79|3.81|3.76|3.75|3.83|3.94|3.94|3.95|3.94|3.77|3.78|3.81|3.95|3.93|4|3.86|4.07|4.2|4.15|4.31|4.23|4.15|4.15|4.19|4.16|3.78
06958|1031220|/equities/anhui-transport|SHANGHAICOMP|9.25|9.4|9.4|9.48|9.38|9.4|9.28|9.29|9.07|9.24|9.28|9.34|9.36|9.26||9.33|9.4|9.39|9.54|9.19|9.16|9.07|9.13|9.06|9.11|8.95|9.02|9.03|9.07|8.92|8.9|8.84|8.76|8.92|8.96|9.04|8.95|8.92|8.85|8.91|8.87|8.84|8.8|8.72|8.83|8.79|8.61||||||8.5|8.46|8.35|8.34|8.39|8.62|8.81|8.95|8.8|8.94|8.96|8.86|8.81|9.04|9.15|9.19|9.18|9.15|9.14|8.97|8.71|8.87|8.83|9.06|9.02|9.34|9.28|9.23||9.27|9.16|9.08|9.08|9.21|9.17|9.39|9.45|9.59|9.69|9.75|9.72|9.78|9.77|9.73|9.86|9.89|10.06|10.08|10.23|10.29|10.28|10.23|10.08|10.12|10.04|10.08|10.21|10.28|10.29|10.23|10.28|10.16|10.23|10.05|10.06|10.12|10.09|10.22|10.09|10.12|10.01|10.05|9.92|9.81|10.03|10.07|10.11|10.1|10.18|10.34|10.29|10.23|10.19|10.22|10.22|10.35|10.37|10.42|10.27|||||||10.08|10.16|10.08|10.13|10.14|10.34|10.26|10.45|10.48|10.22|10.2|10.26|10.25|10.24|10.2|10.45|10.71|10.62|10.79|10.99|11.04|11.06|11.07|10.89|10.8|10.83|11.06|11.15|11.04|10.94|11.25|11.18|11.08|10.83|10.81|10.82|10.75|11.16|10.81|10.98|10.78|10.83|10.85|10.63|10.46|10.45|10.33|10.29|10.38|10.76|10.82|10.93|11.03|10.61|10.53|10.77|11.17|11.43|10.87|11.15|10.98|10.68|10.73|10.33|10.24|10.06|9.9|9.82|||9.91|9.93|9.99|10.05|10.04|9.97|10.01|9.92|9.91|9.91|10|10.11|10.05|10.14|10.23|10.08|10.14|10.13|9.92|9.91|10.03|10.06|9.96|9.95|10.15|10.26|10.64|10.59|10.27|10.31|10.41|10.44|10.55|10.52|10.51
06959|100660|/equities/anhui-water|SHANGHAICOMP|4.02|4.09|4.1|3.95|4|4|3.96|3.93|3.93|4.01|3.97|4.02|4.08|4.1||4.07|4.12|4.14|4.05|4.05|4.07|4.02|3.98|3.9|3.96|3.86|3.86|3.88|3.92|3.92|3.83|3.8|3.72|3.76|3.8|3.83|3.84|3.83|3.76|3.79|3.73|3.77|3.74|3.73|3.76|3.72|3.6||||||3.51|3.5|3.48|3.47|3.45|3.5|3.59|3.58|3.6|3.65|3.68|3.64|3.65|3.72|3.75|3.72|3.76|3.73|3.74|3.75|3.7|3.66|3.65|3.72|3.72|3.82|3.81|3.81||3.78|3.73|3.73|3.72|3.75|3.71|3.79|3.8|3.89|3.88|3.88|3.83|3.85|3.85|3.84|3.9|3.89|3.96|3.97|4.03|4.05|4.08|4.06|4.03|4.03|4.03|4.05|4.07|4.1|4.05|4.07|4.08|4.06|4.08|4.01|4.02|4.06|4.03|4.04|3.96|3.97|3.94|3.99|3.89|3.91|4.04|4.19|4.2|4.14|4.17|4.22|4.23|4.26|4.26|4.29|4.26|4.3|4.38|4.42|4.25|||||||4.18|4.2|4.17|4.17|4.21|4.31|4.33|4.4|4.41|4.31|4.32|4.34|4.34|4.37|4.34|4.4|4.44|4.42|4.57|4.63|4.66|4.66|4.68|4.73|4.7|4.63|4.69|4.79|4.79|4.84|5.01|5.08|5.01|4.55|4.55|4.49|4.56|4.74|4.7|4.72|4.53|4.58|4.66|4.64|4.44|4.4|4.36|4.38|4.39|4.6|4.69|4.64|4.81|4.45|4.41|4.73|5.1|4.95|4.65|4.61|4.62|4.5|4.41|4.12|3.99|3.86|3.86|3.87|||3.82|3.87|3.79|3.81|3.79|3.77|3.81|3.78|3.86|3.86|3.88|3.82|3.84|3.76|3.77|3.77|3.79|3.77|3.7|3.72|3.73|3.76|3.74|3.73|3.79|3.83|3.88|3.86|3.85|3.88|3.95|3.95|4.01|3.96|3.95
06960|101120|/equities/xinhua-media|SHANGHAICOMP|4.95|4.96|5.02|5.04|5.04|5.11|4.98|4.96|4.97|4.94|4.83|4.86|4.87|4.86||4.87|4.91|4.88|4.84|4.93|4.97|4.95|4.99|4.98|4.93|4.81|4.9|4.91|4.95|4.92|4.85|4.84|4.81|4.9|4.91|4.88|4.82|4.82|4.76|4.81|4.73|4.78|4.79|4.73|4.73|4.72|4.6||||||4.54|4.52|4.5|4.5|4.48|4.6|4.61|4.71|4.76|4.64|4.62|4.53|4.54|4.67|4.74|4.75|4.76|4.72|4.74|4.65|4.59|4.63|4.62|4.7|4.6|4.74|4.78|4.77||4.75|4.73|4.77|4.74|4.77|4.73|4.83|4.86|4.93|4.9|4.96|4.91|4.94|4.95|4.9|4.99|5.02|5.09|5.13|5.26|5.29|5.3|5.29|5.24|5.24|5.23|5.21|5.26|5.23|5.23|5.2|5.21|5.2|5.18|5.11|5.11|5.12|5.11|5.19|5.19|5.2|5.13|5.14|5.06|5.13|5.2|5.19|5.24|5.37|5.32|5.33|5.31|5.34|5.27|5.39|5.36|5.4|5.46|5.51|5.38|||||||5.3|5.33|5.26|5.3|5.33|5.59|5.6|5.74|5.69|5.64|5.62|5.7|5.66|5.65|5.64|5.81|6.02|5.92|6|6.02|6.08|6.12|6.12|6.26|6.19|6.2|6.34|6.29|6.04|5.92|5.92|6.02|5.93|5.82|5.87|5.75|5.76|5.93|5.83|5.94|5.99|6.01|6.04|5.84|5.8|5.72|5.62|5.58|5.69|6|5.99|6.07|5.71|5.51|5.63|5.83|6.11|6.18|6.07|6.07|5.96|5.94|5.97|5.76|5.74|5.72|5.56|5.47|||5.54|5.73|5.72|5.97|6.23|6.23|5.66|6.14|5.58|5.07|5.17|5.26|5.35|5.07|5.17|5.03|5.05|5.07|5|4.95|4.91|4.94|4.92|4.86|4.91|4.9|4.9|4.89|4.93|4.9|4.91|4.9|5|4.96|4.88
06961|100529|/equities/chaodong-cem|SHANGHAICOMP|6.9|7.04|7.07|7.15|7.29|7.16|7.07|6.98|6.88|7.09|7.16|7.42|7.26|7.19||7.08|7.19|7.12|7.2|7.14|7.35|7.35|7.52|7.25|7.35|7.28|7.38|7.62|7.51|7.43|7.63|7.87|7.77|7.9|8.25|8.42|8.33|8.23|8.09|8.2|8.08|8.11|8.24|8.01|7.88|7.67|6.97||||||6.71|6.79|6.57|6.83|6.86|6.9|7.19|7.18|7.59|7.98|7.71|7.75|7.97|8.3|8.7|8.5|8.5|8.42|8.35|8.26|8.46|8.83|8.45|8.95|9.31|9.89|9.99|10.14||10.24|9.8|9.7|9.39|9.49|9.41|9.66|9.61|10.23|10.19|10.35|9.98|10.07|9.94|9.99|10.22|10.24|10.84|10.72|10.9|11.17|11.3|11.62|11.08|11.4|10.83|10.45|10.47|10.61|9.97|9.96|9.87|9.73|9.85|9.77|9.9|10|10.28|10.5|9.87|9.9|9.79|9.81|9.44|9.69|10.26|10.17|10.29|10.19|10.35|10.86|11.04|11.18|11.27|11.36|11.41|11.24|11.6|11.94|11.5|||||||11.05|11.31|11.31|11.33|11.08|11.17|11.53|11.29|11.2|10.18|10.26|10.33|10.42|10.33|10.56|11.15|10.99|10.69|11.22|11.28|11.54|11.58|11.68|11.77|11.28|11.21|11.91|12.27|12.27|12.4|12.81|13.52|13.46|12.24|11.91|12.53|13.17|12.9|14.04|14.42|13.48|13.04|11.85|11.6|11.23|11.5|11.15|11.08|11.05|11.92|12.23|12|12.33|11.9|12.69|14.1|13.94|15.11|15.5|15.47|15.47|14.06|13.93|13.45|13.45|14.01|12.74|11.58|||12.87|11.7|10.64|9.67|8.79|9.09|9.21|9.46|9.09|9.41|8.96|8.6|7.82|7.98|8.11|8.05|8.15|8.39|7.63|7.55|6.86|7|6.85|6.97|7.13|7.37|7.44|7.35|7.96|8.07|8.2|8.08|8.09|8.14|7.96
06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|43.13|47.7|45.78|41.62|38.9|38.34|37.5|36.66|36.69|36.77|36.21|36.45|35|36.6||38.04|37|35.26|34.7|34.2|33.4|31.56|32.28|30.89|29.45|28.28|28.59|27.75|27.86|28.12|27.72|27.49|27.25|27|27.6|28.46|27.96|29.13|28.5|28.94|28.55|29.14|29.69|30.7|30.27|32.26|32.2||||||33.5|33.4|33.1|33.36|34.1|35.49|36.81|35.49|36.15|35.58|36.19|32.9|34.68|32.7|33.37|32.68|32.23|33.07|33.23|34.6|37.57|39.25|36.45|38.74|40.33|38.9|40.51|36.83||34.9|34.7|34.58|36.19|34.18|34.78|38.47|39.48|37.86|38.65|38.16|38.26|35.5|36.78|35.08|34.4|33.56|34.39|32.09|31.56|30.08|30.38|31.2|31.34|32.46|33.97|30.88|32.13|33.46|32.03|30.93|30.33|32.4|33.82|32.64|36.27|32.97|30.3|29.6|29.59|31.35|29.28|27.91|25.37|23.06|24.17|24.01|23.57|22.85|23.34|23.83|23.04|22.88|22.16|21.77|21.85|21.98|21.75|21.43|20.56|||||||20.29|20.24|20.24|20.16|20.37|21.01|21.05|21.27|21.53|21.16|21.41|21.62|21.65|21.32|20.67|20.8|21.86|22.74|23.89|24.32|23.53|23.54|23.9|23.65|22.58|22.89|23.16|22.48|22.5|21.76|22.57|21.81|21.66|21.25|20.32|20.31|21.05|20.84|20.84|21.23|21.78|21.77|22.14|21.81|21.88|21.91|21.69|21.43|21.07|22.36|22.7|22.71|22.36|22.34|24.08|26.75|25.31|25.62|24.64|24.5|24.2|24.38|24.27|23.57|24.66|23.95|21.77|21.3|||21.55|23.26|22.11|22.01|21.72|21.78|21.91|20.7|21.56|21.36|21.43|21.39|19.86|19.82|19.88|19.22|19.46|20.24|20.16|19.05|17.32|17.32|17.1|16.79|17.68|17.39|17.51|17.5|17.2|17.41|17.65|16.9|16.83|16.91|16.99
06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|7.7|7.87|7.85|7.88|7.98|7.97|7.85|7.78|7.73|7.66|7.8|7.9|7.83|7.73||7.66|7.64|7.53|7.59|7.71|7.88|7.82|7.88|7.96|8.09|8.04|7.94|8.08|8.15|7.97|7.93|8.03|7.66|7.76|7.96|8.06|8.08|8.16|7.92|8.11|7.95|7.85|8.08|8.17|8.51|8.01|7.81||||||7.31|7.1|7.09|6.98|6.94|7.19|7.23|7.39|7.8|7.56|7.27|7.29|7.32|7.49|7.57|7.5|7.5|7.3|7.22|7.07|7.01|7.22|7.22|7.59|7.7|7.87|8.1|8.2||8.03|7.89|7.95|7.94|8.12|7.89|8.33|8.37|8.61|8.61|8.59|8.37|8.55|8.42|8.52|8.95|9.33|9.55|9.74|9.8|9.73|10.1|9.98|9.98|9.07|9.2|9.14|9.5|9.39|9.1|9|9.25|9.18|9.34|9.02|8.91|8.85|8.9|8.8|8.56|8.63|8.44|8.58|8.33|8.49|8.86|8.97|8.94|8.91|8.88|9.02|9.14|9.26|9.12|9.14|9.13|9.2|9.31|9.3|9.11|||||||8.87|8.88|8.8|8.85|9|9.22|9.18|9.42|9.38|9.24|9.2|9.2|9.34|9.27|9.05|9.32|9.55|9.42|9.52|9.32|9.63|9.54|9.68|10.05|9.8|9.68|9.96|9.9|10.04|10.03|10.26|10.55|10.45|10.31|10.21|10.24|10.36|10.79|11.25|11.19|11.44|11.74|11.31|11.16|11.03|10.86|10.8|10.5|10.01|10.38|10.49|10.48|10.67|10.32|10.16|10.56|11.14|11|10.46|10.58|10.38|10.05|10.12|9.68|9.56|9.46|9.3|9.23|||9.3|9.42|9.54|9.49|9.45|9.48|9.53|9.49|9.4|9.42|9.52|9.6|9.79|9.9571|9.8357|9.7714|9.9071|9.6857|9.4429|9.4714|9.7357|13.52|9.5929|9.35|9.5786|9.8357|9.9357|9.75|10.1643|10.4|10.6643|10.7857|11.5143|10.4643|10.9286
06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|9.58|9.85|9.64|9.59|9.59|9.34|9.16|9.16|9.13|9.11|9.39|9.17|9.27|9.12||9.02|9.03|9.1|9.1|9.29|9.14|9.14|9.27|9.15|9.15|9.08|9.08|9.23|9.03|8.87|8.98|9.1|9|9.09|9.43|9.59|9.4|9.58|9.55|9.66|9.25|9.16|9.32|9.4|9.62|9.68|9.41||||||9.23|9.06|8.91|9.01|8.98|9.24|9.55|9.57|9.94|10.2|10.24|10.32|10.52|10.7|10.73|10.42|10.41|10.48|10.27|10.13|10.38|10.67|10.54|11.14|11.33|11.79|12.09|11.75||11.65|11.48|11.43|11.52|11.5|11.56|12.17|12.34|13.01|12.82|13.38|13.62|12.99|13.07|12.72|12.95|12.6|12.89|13.36|12.69|11.87|12.15|11.56|11.49|12.1|12.38|12.37|12.45|12.7|12.73|12.79|12.18|11.99|12.13|11.95|12.14|12.32|12.2|11.79|11.55|11.56|11.3|11.5|11.11|11.32|11.89|11.8|11.79|11.74|11.9|11.92|11.98|12.19|11.99|12.26|12.17|12.38|12.6|12.32|11.93|||||||11.58|11.61|11.09|11.74|12|12.15|12.21|12.28|12.32|12.05|12.28|12.62|12.5|12.68|12.5|12.28|12.79|13.17|14.63|15.49|15.07|15.61|15.49|14.58|15.33|15|14.63|14.73|14.9|14.83|15.57|14.15|12.86|12.45|12.35|12.14|12.46|12.87|12.8|13.05|13.48|13.25|13.44|13.19|13.23|13.42|13.44|12.79|12.39|13.23|13.06|13.31|13.53|13.27|14.14|15.71|15.08|15.34|14.47|14.99|14.7|14.95|14.15|13.84|14.05|14.03|14.42|13.55|||12.32|13.04|12.9|13.03|13.03|13.15|13.27|12.93|13.15|13.6|13.96|13.98|14.15|14.09|15.65|16.04|14.82|15.21|14.34|15.29|16.99|17.45|16.88|15.9|16.4|17.6|17.47|15.88|14.44|13.13|11.94|10.85|9.86|9.54|9.38
06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|70.5834|70.7134|70.1217|69.5755|70.2192|65.2872|67.3159|66.3536|65.5993|67.8166|70.3363|70.5281|73.142|72.1472||72.1829|67.6573|60.7908|65.3684|64.7637|65.7391|63.6616|63.6291|65.4172|63.6258|64.9133|66.7079|67.7581|66.994|66.812|70.6484|74.4523|74.9399|79.9338|87.1319|90.3831|89.8954|91.4235|93.9594|90.7667|89.3005|94.9023|97.2009|95.546|100.9495|105.1923|104.3632||||||97.6983|100.7869|99.5807|97.526|100.4618|97.5357|104.0381|103.8398|100.4943|105.2411|117.1046|116.2301|108.0501|112.9789|116.3926|113.4958|115.4173|112.8196|105.8263|104.451|94.9315|92.0185|91.6608|91.2219|91.0626|95.9882|98.186|96.3978||96.8205|90.1848|88.9526|88.7543|93.436|94.0732|97.5455|98.212|101.2063|96.4791|99.2556|99.2524|103.1505|105.9888|103.7975|98.4201|97.2171|98.9923|100.1367|100.3448|102.7929|103.9081|102.6401|105.9856|101.5705|102.2857|101.2811|100.4878|98.4851|99.2719|100.4618|100.6764|102.0874|106.9642|107.8908|106.7529|105.176|112.4684|117.5338|101.9573|104.5583|103.2578|104.0381|96.2353|98.7972|95.8776|99.1256|91.3195|93.2311|93.3742|95.1981|96.1052|99.8116|97.5422|99.8116|99.2198|102.0874|106.7659|108.8986|102.8677|||||||100.8715|99.8928|95.7963|103.9438|105.9888|105.7287|104.373|107.0487|107.9395|105.6637|104.0381|103.5504|96.8757|94.4471|88.3804|86.9076|93.6798|97.8283|107.2568|105.9498|107.6177|108.5085|107.2568|105.5011|116.1033|106.4407|114.2891|115.5246|115.0174|122.8202|126.7964|135.2495|134.5993|133.1363|128.4871|132.2227|135.6787|142.5647|137.8505|140.8058|147.1326|144.3529|150.166|142.0543|126.8582|126.5233|111.4183|110.5795|106.6391|122.9926|120.9768|117.9662|115.3523|116.7178|118.3661|136.55|159.1685|155.3744|147.9227|151.2779|147.344|146.4011|149.3922|125.3919|125.1709|122.3261|125.0636|112.062|||115.7457|117.368|113.9217|94.9348|94.2845|90.2726|92.8963|91.8624|95.8711|98.6866|95.9947|96.271|99.0053|99.0703|100.1367|107.3543|105.9888|104.0381|95.9101|94.5186|98.0234|97.8576|95.5818|93.1011|93.3092|101.4339|107.2893|99.0313|100.7869|94.4471|91.3617|95.1233|91.0496|85.4608|87.3465
06966|100714|/equities/anyang-iron|SHANGHAICOMP|3.49|3.31|3.3|3.5|3.47|3.59|3.64|4.04|4.28|3.89|3.54|3.22|2.93|2.66||2.6|2.64|2.53|2.58|2.55|2.53|2.48|2.54|2.52|2.66|2.65|2.7|2.65|2.7|2.78|2.7|2.66|2.56|2.64|2.4|2.42|2.53|2.52|2.39|2.45|2.35|2.4|2.37|2.44|2.44|2.34|2.28||||||2.19|2.21|2.2|2.13|2.12|2.16|2.19|2.21|2.19|2.25|2.21|2.26|2.25|2.28|2.37|2.34|2.29|2.32|2.3|2.28|2.32|2.44|2.38|2.54|2.59|2.72|2.68|2.81||2.55|2.53|2.57|2.47|2.46|2.24|2.28|2.29|2.36|2.31|2.19|2.13|2.17|2.22|2.36|2.43|2.21|2.2|2.23|2.27|2.28|2.3|2.27|2.28|2.25|2.25|2.27|2.38|2.31|2.27|2.2|2.21|2.2|2.2|2.14|2.13|2.13|2.1|2.12|2.08|2.09|2.06|2.05|2.01|2.04|2.03|2.04|2.05|2.04|2.05|2.06|2.06|2.08|2.09|2.09|2.08|2.09|2.1|2.12|2.08|||||||2.05|2.06|2.06|2.06|2.07|2.11|2.11|2.13|2.14|2.12|2.12|2.12|2.14|2.13|2.15|2.3|2.2|2.13|2.15|2.18|2.14|2.14|2.15|2.17|2.15|2.14|2.16|2.19|2.21|2.21|2.22|2.25|2.23|2.2|2.2|2.17|2.16|2.19|2.17|2.21|2.2|2.21|2.21|2.17|2.18|2.21|2.18|2.16|2.17|2.22|2.29|2.31|2.34|2.21|2.21|2.29|2.31|2.35|2.26|2.35|2.29|2.21|2.27|2.14|2.1|2.06|2.03|2.02|||2.05|2.09|2.09|2.14|2.21|2.11|2.06|2|2.02|2.02|2.05|2.03|2.04|2.02|2.02|2.03|2.05|2.04|2.03|2.02|2.03|1.97|1.95|1.95|1.99|1.98|2.01|2.02|2.01|2|2.02|2.03|2.06|2.05|2.06
06967|100591|/equities/anyuan-coal|SHANGHAICOMP|2.52|2.61|2.6|2.64|2.69|2.67|2.58|2.56|2.57|2.7|2.65|2.66|2.61|2.55||2.53|2.6|2.56|2.54|2.61|2.55|2.56|2.54|2.58|2.7|2.66|2.67|2.78|2.84|2.9|2.64|2.61|2.6|2.49|2.54|2.54|2.64|2.53|2.48|2.54|2.47|2.59|2.47|2.44|2.57|2.47|2.38||||||2.16|2.2|2.15|2.11|2.15|2.2|2.23|2.28|2.3|2.46|2.58|2.65|2.62|2.71|2.83|2.78|2.8|2.81|2.73|2.66|2.87|2.92|2.92|3.12|3.23|3.27|3.28|3.45||3.44|3.53|3.43|3.6|3.49|3.54|3.42|3.11|3.28|3.27|3.07|2.96|3.05|3.12|3.47|3.33|3.5|3.39|3.35|3.52|3.91|3.55|3.23|3.16|3.17|3.05|3.16|3.18|3.17|3.01|2.81|2.99|3.02|3.08|2.98|2.92|2.98|2.79|2.91|2.84|2.83|2.84|2.81|2.67|2.65|2.71|2.76|2.74|2.79|2.89|3|2.98|3.16|3.13|3.27|3.17|3.06|3.03|3.09|2.81|||||||2.74|2.76|2.74|2.49|2.5|2.62|2.68|2.73|2.71|2.62|2.6|2.63|2.58|2.58|2.6|2.87|2.83|2.75|2.66|2.76|2.51|2.47|2.48|2.51|2.45|2.43|2.5|2.58|2.56|2.61|2.78|2.76|2.51|2.45|2.45|2.39|2.41|2.47|2.44|2.52|2.54|2.52|2.54|2.49|2.51|2.54|2.48|2.43|2.45|2.54|2.59|2.59|2.64|2.49|2.54|2.66|2.82|2.73|2.7|2.89|2.83|2.72|2.81|2.55|2.32|2.26|2.19|2.17|||2.23|2.24|2.34|2.54|2.31|2.1|2.1|2.06|2.06|2.08|2.12|2.11|2.11|2.13|2.12|2.11|2.12|2.1|2.07|2.11|2.06|2.07|2.08|2.08|2.1|2.12|2.15|2.15|2.13|2.16|2.19|2.18|2.19|2.2|2.18
06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|9.34|9.38|9.23|9.28|9.53|9.63|9.45|9.17|9.18|9.51|9.55|10.35|11.2|10.18||9.25|9.14|9.08|9|9.3|9.44|8.58|8.39|8.42|8.55|8.53|8.55|8.46|8.44|8.28|8.3|8.21|8.16|8.34|8.53|8.65|8.46|8.56|8.55|8.69|8.58|8.73|8.86|8.57|8.65|8.68|8.54||||||8.43|8.07|7.93|7.91|7.87|7.98|8.1|8.07|8.12|8.37|8.4|8.5|8.61|8.84|9.05|9.02|9.09|8.95|9.06|8.85|8.87|9.3|9.37|9.41|9.66|10.02|10.02|10.05||9.86|9.84|9.85|9.87|10.06|9.99|10.16|10.3|10.33|10.49|10.52|10.49|10.68|10.8|10.79|10.72|10.73|11.09|11.17|11.08|10.99|10.97|11.05|10.89|10.89|11.01|10.96|11.05|11.09|11.16|11.33|11.03|11.11|11.41|11.37|10.34|10.3|10.39|10.42|10.16|10.27|10.15|10.25|10.1|10.56|11.02|11.03|11.15|11.13|11.15|11.28|11.4|11.37|11.33|11.76|11.98|11.87|11.64|11.62|11.45|||||||11.26|11.27|11.26|11.5|11.55|11.75|11.63|11.78|11.89|11.81|11.71|11.68|11.75|11.68|11.57|12.09|12.15|12.09|12.27|12.04|12.29|12.3|12.21|12.05|12.26|12.22|12.14|12.27|12.23|13.23|13.27|13.74|13.75|13.52|13.57|13.34|13.37|13.9|13.5|14.15|14.41|14.58|14.75|14.72|14.9|14.1|13.93|14.3|13.8|14.66|14.86|13.51|13.55|12.91|12.85|13.59|13.86|14.13|13.74|14.09|13.62|13.49|13.47|13.1|13.16|13.09|12.7|12.65|||12.69|12.92|12.91|13.16|13.38|12.81|12.85|12.67|12.5|12.75|12.45|12.9|12.55|12.72|12.74|12.88|13.08|12.72|12.92|12.41|12.65|12.75|11.59|11.6|12.15|12.6|12.52|12.51|12.49|12.13|11.96|11.97|12.17|12.04|12
06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|9.28|9.51|9.27|9.22|9.25|9.23|8.96|8.93|8.86|8.93|9.01|9.03|9.17|9.05||9|8.97|9.04|8.99|9.17|9.19|9.12|9.09|9.19|9.35|9.19|9.14|9.24|9.2|9.07|9.14|9.09|8.97|8.96|9.18|9.21|9.06|9.16|9.01|9.14|8.87|8.87|8.95|9.01|9.06|9.12|8.97||||||8.6|8.6|8.31|8.6|8.91|9.05|8.92|8.93|8.72|8.72|8.85|8.89|9.88|9.27|9.19|9.03|9.13|8.95|8.87|8.67|8.63|8.93|8.85|9.25|9.6|9.94|10.27|10.04||9.89|9.81|9.71|9.74|9.97|10.07|10.71|10.64|11.01|11.04|11.28|11.25|10.72|10.89|10.26|10.63|10.63|10.73|10.41|10.38|10.16|10.17|10.24|9.97|10.05|10.01|10.09|10.3|10.44|10.27|10.24|10.28|10.32|10.24|10.07|10.09|9.92|10.04|9.94|9.77|9.84|9.72|9.7|9.58|10.15|10.46|10.42|10.37|10.45|10.34|10.41|10.35|10.52|10.28|10.5|10.54|10.62|10.75|10.86|10.59|||||||10.24|10.29|10.11|10.25|10.3|10.59|10.48|10.73|10.86|10.65|10.74|10.93|10.93|10.86|10.56|10.96|11.91|11.97|12.48|12.78|13.16|13.2|12.92|12.26|11.86|11.78|12.09|12.24|12.42|11.97|12|12.08|11.87|11.49|11.42|11.13|11.36|11.53|11.37|11.81|12.07|11.95|12.2|11.77|11.78|11.83|11.69|11.37|11.75|13.04|12.56|12.88|13.56|12.95|12.35|12.44|12.3|12.49|12.05|12.5|12.74|11.89|10.81|10.21|10.08|9.84|9.92|9.79|||9.57|9.74|9.77|10.01|10.1|10.09|10.25|10.23|10.07|10.18|10.12|10.19|10.47|10.99|10.99|11.27|11.07|11.3|11.4|10.53|10.85|10.97|10.85|10.25|10.18|10.41|10.98|10.9|10.56|10.6|11.19|10.56|9.86|10.02|9.86
06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|25.4|25.47|24.92|24.9|25.57|24.44|24.35|24.48|23.6|23.84|24.5|24.5|24.22|22.4||21.7|21.45|21.6|22.41|22.39|23.39|23.26|23.44|23.44|24.08|23.17|23.92|23.42|23.74|23.68|24.53|24.68|24.33|25.55|27.01|27|25.5|25.8|25.95|26.24|23.89|24.26|24.67|24.6|24.6|24.75|23.7||||||22.7|20.85|21.1|22.06|21.6|21.31|21.71|20.07|19.52|19.65|19.27|19.17|18.62|19.52|20.02|19.99|20.17|19.95|20.09|18.63|17.3|17.4|17.31|17.94|17.93|18.34|18.77|18.68||18.55|18.18|18.54|18.29|19.4|19.44|20.26|20.58|20.94|21.7|21.91|21.59|21.77|22.09|22.06|22.23|21.85|21.87|22.11|22.66|22.24|22.71|23.06|22.68|22.4|22.7|22.8|22.87|22.32|21.75|21.41|21.5|20.81|20.7|21.59|21.2|21.34|21.97|21.85|21.26|21.28|21.2|21.2|20.67|20.4|20.88|21.15|21.53|21.88|21.8|22.25|22.52|22.74|22.49|22.57|22.72|22.89|23.05|23.16|22.31|||||||21.97|22.1|21.92|22.63|22.95|23.32|23.23|23.86|23.48|23.37|22.76|22.96|22.97|22.49|22.74|23.81|23.96|23.9|23.86|24.34|24.06|24.03|24.14|23.68|23.42|23.21|24.19|24.5|24.52|24.8|24.2|24.2|23.99|23.61|23.53|23.7|24.15|24.55|24.42|24.84|25|24.68|24.75|23.75|23.45|23.98|23.19|22.9|23.76|26.7|26.82|26.5|27.05|26.91|27.04|29.08|31.6|29.58|29.2|30.5|28.6|28.18|27.42|25.83|25.28|25.2|25.46|25.15|||26.17|25.9|26.27|25.92|25.87|26.16|25.51|24.9|25.7|26.04|26.07|26.47|27.3|27.27|27.66|27.47|27.14|27|26|25.78|26.16|27.03|23.88|23.76|24.68|25.51|23.99|23.87|24.65|24.75|24.73|24.45|24.67|24.91|24.78
06971|942805|/equities/lengguang-ind|SHANGHAICOMP|4.9306|4.9861|4.9861|4.9792|5.0069|4.9931|4.9444|4.9306|4.9167|4.9514|4.9653|4.9861|4.9306|4.9375||4.9375|5.0278|5.0347|4.9167|4.9444|5.0208|4.9861|5.1667|5.0625|4.9514|4.8958|4.9444|4.9514|4.9583|4.9444|4.9583|4.9167|4.8958|4.9583|5|4.9514|4.9167|4.9097|4.875|4.9028|4.8333|4.8611|4.8611|4.8819|4.8681|4.8611|4.7292||||||4.6528|4.6528|4.6458|4.625|4.6181|4.75|4.7361|4.75|4.9167|5.0486|4.9931|4.8819|4.9931|5.1181|5.1806|5.2222|5.2083|5.1944|5.2083|5.2361|5.1389|5.1875|5.1944|5.3056|5.2847|5.4167|5.4028|5.4097||5.4444|5.4167|5.4722|5.5139|5.4583|5.5278|5.4167|5.3889|5.4653|5.4861|5.4375|5.4931|5.5|5.4931|5.5208|5.5903|5.6042|5.6736|5.6528|5.7014|5.6944|5.7083|5.6875|5.6528|5.6389|5.6111|5.6597|5.7222|5.6875|5.6806|5.6944|5.6736|5.6528|5.6389|5.6111|5.625|5.6181|5.7222|5.7569|5.6667|5.6875|5.6667|5.6528|5.6111|5.7708|5.9514|5.9028|5.9028|5.875|5.9583|5.9722|6.0069|6.0417|6.0139|6.0486|6.0486|6.0833|6.1597|6.1319|6.0556|||||||5.9792|5.9583|5.8958|5.9097|5.9722|6.0903|6.0833|6.1806|6.2292|6.125|6.1111|6.1458|6.1458|6.1181|6.1111|6.3056|6.4028|6.3264|6.3819|6.4583|6.4653|6.5208|6.375|6.3681|6.1806|6.1111|6.2083|6.25|6.2431|6.2431|6.3403|6.4444|6.4583|6.3819|6.3681|6.4097|6.4236|6.6528|6.3333|6.4306|6.3264|6.3264|6.3194|6.2153|6.2083|6.2361|6.125|6.0694|6.1181|6.2917|6.2569|6.3611|6.3194|6.0556|6.1667|6.3194|6.5|6.4861|6.2569|6.3333|6.2847|6.2708|6.3611|6.1736|6.0278|5.9375|5.9653|5.8611|||8.46|8.45|8.46|8.39|8.33|8.27|8.29|8.18|8.26|8.32|8.37|8.43|8.44|8.48|8.5|8.57|8.4|8.35|8.3|8.36|8.2|8.42|8.18|8.29|8.66|8.94|8.13|8.13|7.84|7.84|7.87|7.84|7.93|7.93|7.83
06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|48.06|48.16|47.79|48.3|49.79|47.75|47.45|46.66|45.97|48.01|49.79|49.3|50.42|51.06||51.2|50.7|49.88|49.94|50.88|51.58|52.37|52.59|52.27|51.95|49.1|48.42|49.78|49.11|50.4|51.05|52.25|51.77|53.73|57.39|57.96|58.68|57.75|57.11|56.82|52.92|52.76|54.78|54.45|56.73|54.62|53.6||||||53.3|53.84|53.6|51.72|52.88|52.45|58.85|58.83|57.67|58.71|60.46|59.92|60.41|62.76|64.43|64.36|65.21|64.65|65.7|67.21|63.8|63.03|63.19|65.15|64.29|66.93|69.68|68.84||69.92|69.4|69.12|67.26|67.87|67.73|72|71.14|74.66|72.9|72.31|69.96|69.81|72.94|73.37|71.95|70.43|70.04|69.99|69.03|68.65|69.5|69.18|68.21|65.52|64.79|66.55|65.32|65.45|64.43|65.3|66.51|69.6|69.71|70.34|69.67|69.38|71.24|71.8|68.36|69.39|69.12|70.16|67.87|66.5|69.7|66.94|66.9|65.54|62.08|63.29|63.37|64.8|63.28|70|71.05|71.7|74.55|73.8|75.05|||||||74.53|73.1|67.93|70.81|71.92|74.68|71.1|71.16|70.72|68.54|64.3|64|62.8|60.6|58.36|59.9|62.98|63.86|67.15|66.87|67.82|69.33|70.06|69.75|69.5|68.49|69.35|66.91|69.69|69.98|72.77|69.1|70.1|67|66.93|67.27|66.84|69.53|69|71.19|72.51|71.8|74.2|69.72|68.9|69.67|64.12|62.27|64.3|68.55|76|80.5|81.8|78.5|79.82|85.25|92.11|99.69|99.25|103.44|98.44|97.17|97.9|89.85|91.91|94.45|89.18|89|||90.01|81.32|80.49|75.99|75.43|74.94|76.38|75.13|77.15|78.86|79.77|78.18|75.46|76.88|80.15|81.94|80.93|81.5|78.62|77.79|78.78|80.93|75.69|76.57|80.1|83.88|87.17|78.2|80.03|74.21|73.86|73.29|72.83|73.63|72
06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|10.67|10.96|10.83|10.94|11.01|10.86|10.6|10.59|10.78|11.48|10.83|10.61|10.78|10.77||10.65|10.6|10.48|10.57|10.57|10.54|10.5|10.34|10.42|10.58|10.43|10.38|10.3|10.24|10.06|10.15|10.34|10.31|10.75|10.35|10.45|10.37|10.45|10.34|10.76|10.2|10.11|10.31|10.21|10.32|10.23|9.96||||||9.82|9.59|9.5|9.47|9.55|9.73|9.73|9.75|9.69|10.04|10.24|10.19|10.17|10.37|10.61|10.54|10.49|10.44|10.34|10.06|9.95|10.24|10.2|10.72|10.93|11.28|11.6|11.48||11.35|11.21|11.24|11.23|11.47|11.27|11.65|11.99|12.11|12.16|12.15|11.97|12.24|12.15|12.17|12.47|12.62|13.05|12.96|13.13|12.99|13.38|13.26|13.32|13.46|13.99|12.72|12.5|12.74|12.55|12.68|12.64|12.44|12.54|12.31|12.27|12.38|12.4|12.33|12.06|12.25|12.12|12.16|11.97|12|12.37|12.23|12.29|12.29|12.3|12.46|12.44|12.72|12.84|12.78|13.14|12.37|12.59|12.67|12.41|||||||12.02|12|12.1|12.92|13.05|13.58|13.56|13.65|13.57|13.59|13.56|13.56|13.79|13.77|13.57|13.97|14.14|14.11|13.77|13.66|13.63|13.6|13.63|13.8|14.81|14.57|14.53|14.31|14.19|13.88|14.04|14.1|14.1|13.86|13.79|13.72|13.88|14.22|13.7|13.92|14.12|13.91|14.06|13.74|13.67|13.5|13.3|13.15|13.19|13.88|14.06|14.32|14.2|13.64|13.63|14.15|14.58|14.72|14.05|14.52|14.21|13.82|13.87|13.41|13.39|13.27|13.83|14.17|||14.03|13.96|13.86|14.33|14.09|14.15|14.56|14.26|13.84|14.05|13.66|13.85||13.69|13.66|14.28||13.09|12.93|12.72|12.99|13.13|13.03|12.92|12.85|13.26|13.5|13.05|12.91|12.75|12.92|13.24|13.82|14.25|13.19
06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|9.8|10.01|10.05|10.02|10.16|10.19|10.18|10.11|10.03|10.19|10.12|10.08|9.89|9.84||9.9|9.95|10.05|10.11|9.76|9.78|9.68|9.74|9.98|10.09|10.01|10.19|9.95|10.01|10.16|10.13|10.35|10.37|10.1|9.92|9.85|9.68|9.79|9.71|9.8|9.69|9.6|9.65|9.63|9.56|9.65|9.44||||||9.32|9.07|8.99|9.07|9.02|9.29|9.47|9.28|9.18|9.13|9.15|9.16|9.15|9.38|9.48|9.55|9.35|9.35|9.39|9.19|9.17|9.03|8.96|9.17|9.29|9.73|9.81|9.73||9.7|9.68|9.57|9.5|9.76|9.62|9.89|9.86|10.07|10.06|10.14|10.06|10.14|10.25|10.2|10.46|10.62|10.82|10.91|10.96|11.07|11.06|11.04|11.03|11|10.98|11.09|11.17|11.23|11.2|11.24|11.24|11.23|11.24|11.18|11.21|11.08|11.1|11.19|10.97|11.02|10.87|10.99|10.83|10.78|11.14|11.41|11.44|11.39|11.66|11.87|12.02|12.21|12.06|12.2|12.17|12.23|12.3|12.37|12.02|||||||11.79|11.99|12|12.29|12.3|12.51|12.48|12.93|13.01|12.77|12.68|12.8|12.86|12.62|12.54|12.87|13.18|13.05|13.31|13.17|13.6|13.7|13.61|13.62|13.77|13.6|14.88|15.53|15.6|14.8|15.01|15.14|14.81|13.46|12.49|11.35|11.09|11.57|11.21|11.2|11.19|11.07|11.07|10.79|10.75|10.8|10.65|10.57|10.7|11.11|11.29|11.25|11.16|10.78|10.78|11.08|11.29|11.42|11.77|11.8|11.41|11.23|11.08|10.76|10.67|10.57|10.52|10.41|||10.55|10.66|10.64|10.87|10.87|10.91|10.94|10.81|10.91|11.13|11.37|11.19|11.12|11.28|11.41|11.12|11.2|11.35|11.26|11.05|11.1|10.83|10.76|10.83|11.11|11.19|11.4|11.23|11.01|10.81|10.99|11.03|11.01|11.06|10.51
06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|29.6314|29.0131|28.3948|27.5909|27.044|26.7539|26.8965|27.2961|26.6302|26.5493|27.5719|28.5184|28.4138|27.8621||28.3948|28.937|28.78|28.7657|29.9596|29.4887|29.7693|29.4934|30.6064|30.5065|28.7705|29.0178|26.6064|26.2497|25.8644|27.4768|26.1593|26.0166|25.8787|26.1451|26.0404|26.7776|27.8811|28.585|27.5291|26.1546|26.4399|25.6361|26.2116|28.0571|27.434|28.0238||||||27.7194|26.3971|25.4649|25.2081|27.5244|26.711|26.4114|24.5707|23.3341|21.2128|22.2354|20.214|19.8002|20.4709|21.6076|22.2592|21.3603|20.547|20.975|20.9703|19.063|19.9382|18.7919|18.9156|19.0107|19.3722|20.0238|19.9762||20.3139|19.7479|20.0618|20.2473|20.4661|19.7336|19.9762|20.4899|21.3508|21.1986|21.2033|20.8418|21.2842|21.6314|21.4554|21.4982|22.2116|23.2009|23.8288|24.2616|24.1046|24.4423|23.5053|22.7681|23.0773|22.7776|23.3389|24.1665|24.4566|24.4138|24.78|23.8906|23.2342|24.7324|25.6409|25.4078|25.5315|26.0642|25.9929|25.9929|26.0452|26.8395|25.893|25.4792|25.0178|25.132|25.5077|26.516|26.3591|26.2116|26.3686|26.9013|28.6992|29.0654|31.2152|34.6587|35.4245|35.0535|34.2211|33.736|||||||32.2473|33.0559|30.5398|32.8656|36.5184|36.3424|35.648|35.5767|37.1462|35.4816|35.3626|37.1462|35.7336|33.7693|32.5802|32.1522|35.5672|37.7598|38.9298|41.1415|40.4994|40.2758|39.3151|37.9548|35.4911|35.7907|36.0904|38.1926|37.17|35.7146|35.6718|34.673|33.95|33.1653|32.2949|32.8181|33.5791|34.3971|35.3246|35.4483|35.5529|34.8632|35.8145|34.3924|33.9025|34.4827|31.7051|30.7824|31.2009|32.5137|31.7289|31.7955|29.9596|28.4899|26.0499|28.1855|26.673|24.2473|23.1629|21.6837|21.5933|20.8799|20.5945|20.1094|20.5945|19.648|20.8086|19.9049|||20.1665|21.0036|20.8942|20.6278|20.409|20.3329|20.7848|20.371|21.7883|20.7657|20.7325|20.6183|20.8847|20.7848|20.6896|19.981|19.3294|19.4863|18.7729|18.7776|18.6207|18.692|17.1177|16.6278|17.0749|17.0749|17.0749|17.1177|16.2616|15.9667|16.5279|16.409|23.6759|23.9172|23.4
06976|101131|/equities/asian-star|SHANGHAICOMP|6.01|6.14|6.25|6.29|6.11|6|5.45|5.27|5.23|5.37|5.36|5.34|5.43|5.39||5.21|5.21|5.25|5.34|5.26|5.23|5.16|5.16|5.24|5.29|5.28|5.26|5.29|5.2|5.15|5.15|5.15|5.08|5.15|5.3|5.4|5.35|5.31|5.28|5.31|5.21|5.26|5.35|5.34|5.3|5.3|5.17||||||5.05|5.06|4.94|4.97|4.98|5.1|5.29|5.22|5.23|5.36|5.54|5.57|6.07|6.07|6.15|6.23|6.29|6.37|6.18|6.16|6.21|6.43|6.08|6.14|6.52|6.58|6.49|6.62||6.49|6.09|6.2|6.45|6.23|6.27|6.22|6.06|6.05|5.93|6.09|6.26|6.21|6.44|6.53|6.17|6.09|5.85|5.95|5.87|5.82|5.88|5.96|5.92|5.94|5.94|5.7|5.82|5.84|5.82|5.88|5.7|5.59|5.63|5.58|5.55|5.63|5.72|5.74|5.64|5.74|5.73|5.7|5.57|5.67|5.91|5.98|6.03|5.92|5.95|5.9|5.91|6.01|5.98|5.97|5.98|6.14|6.2|6.28|6.17|||||||6.1|6|5.85|5.99|5.92|6.11|6.12|6.28|6.14|5.98|6.04|6.17|6.14|6.13|6.09|6.51|6.58|6.53|6.77|6.77|6.78|7.01|6.87|6.9|6.73|6.7|6.68|6.86|6.89|6.83|7.21|7.48|7.51|7.33|7.29|7.27|7.74|7.04|7.22|7.12|7.04|6.85|7.14|6.63|6.71|6.86|6.79|6.75|7.12|7.22|6.96|6.85|7.2|6.65|6.51|6.8|7.25|7.11|7.01|7|6.36|5.78|5.78|5.57|5.49|5.42|5.41|5.41|||5.39|5.45|5.59|5.47|5.45|5.54|5.45|5.33|5.4|5.38|5.46|5.55|5.5|5.6|5.7|5.66|5.71|5.67|5.55|5.54|5.52|5.58|5.47|5.44|5.52|5.67|5.9|5.98|5.85|5.91|5.74|5.81|5.64|5.48|5.48
06977|100704|/equities/atlantic|SHANGHAICOMP|3.09|3.14|3.13|3.14|3.19|3.17|3.12|3.22|3.19|3.28|3.15|3.13|3.16|3.07||3.04|3.01|3.02|2.96|2.98|2.96|2.95|3|2.99|3.07|3.04|3.02|3.04|3.2|3.07|3.01|2.94|2.88|2.95|2.95|2.95|2.93|2.94|2.88|2.91|2.87|2.88|2.87|2.89|2.93|2.89|2.79||||||2.71|2.71|2.66|2.67|2.7|2.77|2.8|2.79|2.8|2.86|2.88|2.87|2.89|2.97|2.97|2.97|2.97|2.96|2.97|2.91|2.91|3.01|2.97|3.05|3.12|3.19|3.22|3.2||3.17|3.17|3.14|3.15|3.09|3.04|3.1|3.06|3.12|3.11|3.1|3.03|3.12|3.27|3.32|3.37|3.27|3.26|3.19|3.18|3.19|3.22|3.22|3.16|3.17|3.19|3.17|3.2|3.24|3.2|3.18|3.18|3.14|3.14|3.08|3.08|3.07|3.05|3.07|3.03|3.06|3.03|3.05|2.99|2.98|3.09|3.11|3.08|3.08|3.09|3.11|3.12|3.17|3.17|3.18|3.16|3.16|3.22|3.24|3.18|||||||3.12|3.15|3.14|3.11|3.13|3.24|3.22|3.34|3.4|3.48|3.47|3.35|3.39|3.37|3.24|3.37|3.33|3.23|3.25|3.22|3.22|3.24|3.22|3.22|3.19|3.13|3.16|3.2|3.18|3.15|3.17|3.22|3.19|3.14|3.15|3.11|3.16|3.19|3.16|3.22|3.25|3.19|3.22|3.13|3.12|3.14|3.1|3.09|3.12|3.2|3.13|3.15|3.17|3.05|3.07|3.23|3.51|3.19|3.08|3.15|3.07|3.02|3.04|2.95|2.93|2.88|2.87|2.84|||2.85|2.87|2.88|2.92|2.92|2.91|2.91|2.88|2.89|2.91|2.93|2.94|2.94|2.95|2.96|2.95|2.99|2.95|2.9|2.89|2.96|2.87|2.85|2.86|2.9|2.92|2.94|2.94|2.89|2.88|2.91|2.9|2.95|2.98|2.96
06978|100545|/equities/aucma|SHANGHAICOMP|6.68|6.76|6.87|6.78|6.87|6.79|6.72|6.86|6.74|6.64|6.74|6.82|6.97|6.94||6.93|6.99|6.98|7.05|7.25|7.07|6.95|7.13|7.02|6.93|6.95|6.94|6.95|6.85|6.89|6.65|6.6|6.55|6.68|6.85|6.85|6.78|6.95|6.79|6.89|6.76|6.85|7.02|7.07|7.24|7.26|7.06||||||6.9|6.7|6.66|6.87|6.61|6.55|6.83|6.74|6.71|6.99|6.93|6.88|7.09|7.62|7.82|7.67|7.72|7.91|7.71|7.63|8.01|7.91|7.89|8.37|8.78|9.42|9.08|9.64||9.95|9.43|9.63|10.37|10.05|10.86|10.41|10.13|9.78|9.72|9.31|8.98|9.54|9.07|10.08|9.7|8.82|8.42|8.6|8.85|8.71|8.35|8.59|8.55|8.69|8.44|8.5|8.25|8.66|8.45|8.36|8.55|9.5|9.61|8.74|8.95|8.14|7.4|7.29|7.22|7.52|7.56|7.5|7.49|7.67|7.82|7.65|7.59|7.6|7.45|7.62|7.8|7.35|7.15|7.36|7.4|7.42|7.66|7.49|7.41|||||||6.9|6.93|7.1|7.61|7.62|7.19|6.9|6.79|6.75|6.6|6.54|6.74|6.57|6.56|6.43|6.51|6.81|6.77|7.02|7.01|7.14|7.23|7.19|7.27|7.25|7.32|7.65|7.84|7.69|7.76|7.91|8.48|8.35|8.09|8.22|8.04|8.16|8.86|8.7|8.65|9.15|9.87|10.15|9.23|8.39|7.63|6.94|7.34|6.67|6.51|6.26|6.25|6.09|5.89|5.92|6.37|6.43|6.54|6.14|6.36|6.22|6.16|6.18|6.04|6|5.93|6.05|5.79|||5.64|5.62|5.81|5.86|5.93|5.95|5.78|5.69|5.79|5.97|6.11|6.2|6.23|6.13|6.8|6.33|6.23|6.29|6.28|5.83|5.91|6.2|5.93|5.69|6.04|5.94|6.21|5.92|5.89|5.73|5.69|5.7|5.73|5.74|5.74
06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|12.25|12.3|12.44|12.53|12.41|12.46|12.31|12.29|12.13|12.13|12.29|12.21|12.37|12.12||11.94|12.04|12.05|11.9|11.97|11.94|11.83|11.85|12.07|12.05|11.9|11.9|11.95|11.97|11.86|11.91|12|12.05|12.06|12.36|12.5|12.41|12.49|12.4|12.42|12.24|12.14|12.38|12.4|12.44|12.14|11.85||||||11.7|11.7|11.27|11.42|11.19|11.64|12.22|12.21|12.34|12.43|12.55|12.56|12.47|12.62|12.89|13.02|13.1|12.92|12.7|12.4|12.3|12.75|12.7|13.73|14.38|15|15.16|15.12||14.91|14.81|14.65|14.35|14.64|14.71|15.08|14.95|15.27|15.35|15.37|15.25|15.48|15.79|16|15.85|15.83|16.09|15.88|15.91|15.95|15.96|15.9|15.83|15.82|15.9|15.92|16.05|16.04|16.06|16.13|16.17|15.8|15.9|15.83|16.16|16.92|15.87|16.13|15.8|15.83|15.56|15.59|15.27|15.21|15.34|15.74|15.81|15.87|15.77|16.11|16.26|16.1|16.01|16.19|15.96|16.13|16.23|16.38|16.01|||||||15.76|15.82|15.66|16.03|16.52|17.33|17.23|17.78|17.45|17.44|17.34|17.53|18.13|18.12|18.33|17.56|17.33|17.11|17.2|17.41|17.67|17.51|17.37|17.31|17.4|17.14|17.61|17.36|17.33|17.24|17.54|17.93|17.65|17.63|17.23|17.28|18.18|17.5|17.15|17.53|17.67|17.88|18.37|19.14|20.92|19.99|19|17.73|17.67|17.69|17.67|17.13|16.84|16.37|16.21|16.81|17.14|17.4|17.06|17.35|17.02|17.03|16.87|16.43|16.39|16.21|16.23|16.1|||15.86|16.08|16.27|16.46|16.47|16.33|16.34|16.13|16.34|16.61|16.99|17.18|16.78|16.94|16.84|17.35|17.2|18.2|18.01|18.31|18.5|16.82|16.51|17.12|17.64|16.04|16.22|15.56|15.81|15.75|16.1|16.35|15.92|15.95|
06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|91.3846|95.4616|89.2385|90.5616|86.9308|87.6769|91.1077|89.7539|91.1|92.977|91.1462|90.6923|84.8462|85.3077||85.1|84.5923|84.477|83.5|84.1077|89.5308|83.8462|81.1077|82.1539|82.3616|82.2154|81.9|81.3154|81.3462|81.6154|84.6154|84.4539|85.5154|85.6693|86.6923|89.2693|86.3308|95.9231|95.6154|95.4616|94.5231|98.577|93.7616|97.9923|97.6154|99.8462|100.4693||||||100.8923|99.6923|96.9154|100.177|101.3923|102.6923|103.7846|101.5385|101.7693|105|111|112.3077|110.877|118.6|117.1462|107.7|109.4539|114.3077|119.377|113.2923|116.5231|117.5308|108.3847|111.7385|119.3462|110.9231|102.5385|101.5385||111.677|112.3|113.7308|115.2308|112.477|108.9616|108.4616|114.4846|118.4616|116.8462|119.3|119.3847|117.7385|114.177|113.8462|115.1308|114.6308|117.5|115.5923|116.3923|112.7154|109.8539|111.077|111.5231|111.1539|112.3847|111.8231|119.7385|121.5154|120.077|120.4616|117.6923|121.7231|123.6231|120.0462|118.077|118.5539|124.6847|126.5616|130.0231|134.3539|136.4539|137.077|134.7693|133.9231|134.5308|133.8462|131.6154|126.6077|124.2308|128.6154|129.577|129.1231|129.0385|131.0308|131.6385|131.9231|129.9231|126.4|118.9923|||||||124.0923|124.1539|123.577|123.1923|122.7616|123.3154|120.3539|116.2231|118.5693|118.6154|120.7693|120|116.8385|115.1693|111.8616|112.9231|118.2231|117.5846|121.3077|124.6923|123.1|124.2308|123.9923|126.1539|122.5385|115.0616|114.6923|116.1462|114.9231|114.9616|116.9|118.1|115.6154|112.5923|111.3616|114.3847|119.1539|121.8462|120.0077|121.3847|121.5385|120.5385|121.7693|125.1693|127.0154|127.8539|123.7616|122.4616|120.6|126.0462|120.9846|119.3077|113.3077|115.2308|113.2|121.5385|118.8539|123.5231|123.077|119.2308|116.777|118.277|119.0154|118.1462|116.577|118.7693|124.9539|129.5385|||128.577|132.577|130.7385|131.9|127.3385|130.1539|128.1077|127.6308|124.1847|123.7077|123.4231|120.1847|117.8462|117.6923|116.9231|116.6154|112.4616|118.4616|112.3077|109.6308|111.1923|115.2616|113.6154|110.2308|110.4616|107.9308|109.077|108.1539|105.9616|105.0077|104.6231|101.7385|100.9|105.0077|104.0308
06981|942816|/equities/tontec-tech|SHANGHAICOMP|25.02|24.81|25.16|24.79|25.41|26.02|27.2|27.55|27.15|27.03|27.51|25.9|26.02|26.35||26.35|26.45|25.62|27.62|26.78|26.39|25.48|25.6|26.35|26.39|26.05|25.96|25.14|24.25|22.64|22.96|23.26|22.83|22.55|24.3|26.87|27.93|28.88|29.24|29.81|29.61|30.19|29.36|29.75|28.64|29.15|29.82||||||30.73|30.78|28.28|28.65|30.37|30.9|32.25|32.05|32.47|33.36|33.63|34.03|37.81|38.99|37.1|36.82|36|36.09|37.5|36.7|39.14|39.92|36.29|37.95|37.29|33.98|31.25|31.76||30.1|29.32|28.16|28.86|29.46|28.79|28|26.69|27.37|25.82|25.37|25.9|25.62|25.5|24.51|25.02|24.9|25.12|25.5|25.5|24.4|25.05|24.99|23.3|23.67|23.26|23|23.87|24.08|24.29|24.12|22.76|22.64|22.99|22.85|22.01|22.59|23.19|23.38|22.44|23.33|23.74|23.63|23.34|23.42|23.74|24.25|25.04|24.79|24.1|25.15|25.75|26.25|25.76|26.43|26.16|26.45|27.3|27.21|25.05|||||||24.92|25.9|24.77|25.29|25.2|26.24|26.22|26.36|24.49|24.09|23.23|23.84|23.75|24.23|24.15|23.69|22.7|23.04|24.45|24.46|24.35|24.62|24.46|24.38|23.71|22.94|24.14|26.04|26.51|26.2|27.11|28.52|27.98|26.31|25.43|25.44|26.2|27.29|28.91|27.26|25.6|24.12|24.98|22.71|23.05|23.76|23.67|21.96|21.64|23.64|23.25|23.48|24|21.82|20.52|20.1|20.85|20.76|20.7|20.46|20.48|19.17|17.91|17.15|16.82|16.8|16.92|16.55|||16.78|16.71|15.87|16|15.5|15.89|16.06|16.08|17.46|16.83|16.41|15.97|16.48|15.95|15.82|16.1|16.51|16.45|15.97|16.13|16.3|16.25|16.2|16.57|17.1|17.66|17.75|17.35|16.04|16|15.92|15.75|15.66|15.5|15.49
06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|3.94|3.96|3.97|4|4.04|3.97|3.93|3.94|3.95|3.98|4|4.01|4.01|3.99||4|4.01|4|4|4.04|4.05|4.05|4.07|4.05|4.04|3.97|4.03|4.05|4.1|4.11|4.12|4.17|4.07|4.11|4.13|4.19|4.14|4.15|4.07|4.14|4.11|4.15|4.12|4.15|4.15|4.14|4.05||||||3.98|4|3.94|3.92|3.93|4|4.06|4.1|4.11|4.14|4.17|4.18|4.19|4.24|4.36|4.37|4.42|4.51|4.46|4.51|4.6|4.74|4.55|4.71|4.71|4.67|4.75|4.66||4.38|4.21|4.15|4.13|4.2|4.16|4.21|4.18|4.33|4.27|4.33|4.27|4.3|4.29|4.27|4.34|4.37|4.45|4.5|4.62|4.7|4.73|4.77|4.65|4.71|4.57|4.55|4.63|4.62|4.49|4.56|4.5|4.47|4.43|4.38|4.45|4.47|4.53|4.6|4.48|4.47|4.4|4.47|4.42|4.37|4.25|4.23|4.21|4.26|4.35|4.49|4.45|4.48|4.49|4.52|4.49|4.5|4.59|4.63|4.46|||||||4.39|4.4|4.35|4.46|4.47|4.56|4.62|4.68|4.74|4.57|4.58|4.57|4.58|4.57|4.57|4.69|4.81|4.78|4.89|4.93|4.97|5.03|5.03|5.09|4.96|4.95|5.14|5.22|5.21|5.23|5.28|5.37|5.42|5.16|5.08|5.13|5.31|5.52|5.58|5.71|5.46|5.2|5.21|4.74|4.68|4.72|4.62|4.66|4.76|5.04|5.07|5.07|5.15|4.74|4.83|5.15|5.11|5.2|5|5.23|4.86|4.64|4.79|4.47|4.23|3.99|3.96|3.88|||3.97|3.97|3.99|3.95|3.87|3.82|3.83|3.79|3.81|3.83|3.85|3.89|3.88|3.91|3.86|3.87|3.91|3.91|3.79|3.8|3.72|3.74|3.71|3.77|3.84|3.88|3.89|3.88|3.9|3.89|3.92|3.94|3.97|3.99|3.94
06983|100875|/equities/avic-heavy|SHANGHAICOMP|12.9857|12.9071|12.4143|12.5143|12.4929|12.3071|12.3286|12.2714|12.0929|12.0357|12.5071|12.5286|12.5857|12.7857||12.7|12.7929|12.5643|13.1214|13.3|12.9643|12.25|12.2286|12.1643|12.7143|12.4857|11.9714|11.95|11.8786|11.8571|11.4929|11.4643|11.2929|11.25|11.5929|12.8786|13.3786|13.6929|13.9357|13.3714|13.3357|13.8|13.7929|14.2643|13.3571|13.6071|13.2786||||||13.1929|13.2857|12.5357|12.6429|13.1714|13.5286|14|13.6357|13.8214|14.5857|14.5071|14.3357|15.2071|15.0143|15.2714|15.2571|15.1571|15.6786|15.1357|15|16.3286|17.4929|17.2143|17.5357|17.7357|17.8929|17.9929|18.2143||17.8571|16.5071|15.0071|14.2143|14.3143|14.3929|14.2929|13.6071|13.6|12.8071|13.2143|13.4857|13.95|13.95|13.2|14.6643|13.9429|13.9357|13.9|13.0929|13.0357|13.0929|13.1857|13.1286|12.5643|12.6143|12.4929|12.9429|13.1857|13.1929|13.5143|12.5929|11.7214|12.0357|11.4143|10.3786|10.4357|10.8571|10.9|10.2429|10.6643|10.7071|10.7571|9.9286|10.2571|10.7143|9.9143|9.9357|9.8714|9.6786|9.9214|10.0071|10.2643|10.25|10.3929|10.4929|10.6714|10.7286|10.6714|10.2857|||||||9.9786|10.2429|9.95|9.9286|9.9143|9.9286|9.9714|10.1071|9.5786|9.2071|9.2429|9.4571|9.4|9.1929|9.0929|9.15|9.1643|9.0857|9.2857|9.3643|9.6143|9.6429|9.5286|9.5071|9.5|9.1929|9.5929|10.1|9.9429|10.0571|10.4214|10.9071|10.9571|10.6214|9.6571|9.5143|9.9857|10.25|10.65|10.2786|9.9857|9.5786|10.2571|9.5429|9.6857|9.9786|9.9857|9.6571|9.6571|10.2|9.7857|9.9714|10.1357|9.2143|8.3786|8.6214|8.8571|8.7571|8.5929|8.95|8.6571|7.8714|7.9071|7.3357|7.3214|7.1929|7.3|7.2643|||7.0571|7.1286|7.25|7.05|7.0143|7.2071|7.0429|6.9643|7.0714|6.9714|6.9857|6.7929|6.7214|6.7|6.7643|6.8571|6.9571|6.9357|6.8|6.7571|6.8071|6.9214|6.8929|6.9071|6.7714|6.8643|7.0929|7.1714|6.9214|6.9357|6.85|6.8786|6.8786|6.8|6.8071
06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|44.8429|44.7143|44.8786|45.7857|46.05|44.8643|44.8714|44.7786|44.2643|43.8|46.2429|46.8286|46.6214|47.8357||47.2072|47.4857|46.3643|49.4286|44.9357|44.4786|43.1429|43.2|45.7|45.0357|45.3572|44.1286|43.5|43.1857|43.7286|44.3714|45.0572|43.85|44.1214|47.2214|52.4715|57.7857|59.2857|60.0286|58.9215|57.9286|60.5715|57.1357|55.8072|53.6429|58.2643|57.3572||||||57.7286|58.9286|53.5786|52.1643|53.4286|53.8643|57.3|55.7857|54.9|55.9429|57.5643|58.2786|64.7572|62.1|60.1715|59.8643|58.2715|61|59.7143|58.5786|64.9643|66.4643|63.0215|68.1786|68.9286|66.2786|63.9143|61.4286||55.8429|52.6429|51.2857|52.3214|53.2857|52.2215|51.6214|46.9286|48|44.3786|45.2786|45.6072|46.1643|45.25|42.2357|43.4929|41.7857|44.3572|44.8429|44.7857|44.6429|44.5786|44.8072|43.3786|42.55|38.6857|37.75|39.15|39.9786|40.05|39.8357|36.7929|36.3572|38.3572|37.5929|36.9429|36.5714|37.4857|38.15|37.4643|38.9929|40.0643|38.5|37.55|37.0214|40.3429|40.6857|40.8214|40.7072|39.9429|41.4643|41.75|43.5714|43.6072|43.4|45.8214|46.0357|44.4714|44.1286|41.6|||||||40.9214|40.9357|38.6429|38.5|38.5786|40.0643|39.9429|41.7143|39.6286|38.0714|37.8714|38.5072|37.95|38.4786|39.4572|41.4|40.0143|39.3929|40.9|40.6429|41.0714|43|42.1786|41.8572|41.3572|40.9572|41.5714|43.3072|43.1357|42.7929|45.95|48.6214|48.6|47.25|46.3286|46.9|48.4286|49.6786|52.4286|50.8786|46.25|45.5714|49.1357|45.6643|46.8214|46.2143|45.5357|47.1072|47|48.5072|44.1|43.4572|46.7286|42.4786|38.6143|40.9214|42.1714|41.7857|40.5143|36.8286|33.4786|30.4357|27.6714|25.1572|23.9929|24.1429|23.4429|23.3072|||23.0357|23.3572|23.0857|22.9643|23.0572|23.8643|23.1429|22.7714|23.3214|23.1572|23.3143|23.4|23.55|23.2572|23.3286|23.7929|24.05|24.2929|24|23.7572|23.6|23.6929|23.55|23.4214|24.3|24.3857|25.65|25.4286|24.75|25.0857|24.9929|24.8214|24.9286|24.5357|24.5714
06985|100305|/equities/hafei-aviation|SHANGHAICOMP|50.75|50.87|50.29|50.68|51.38|51.38|51.8|50.9|50.61|50.4|51.55|50.91|51.25|50.87||50.88|50.92|50.56|50.43|48.86|47.87|47.55|46.72|47.92|47.47|47.27|46.77|45.78|45.11|44.88|45.19|45.95|45.64|46.5|47.5|51.36|51.75|52.03|52.78|53.07|52.92|55.37|54.31|55.13|53.85|55.58|55.25||||||55.47|56|53.72|52.9|54.53|55.75|57.29|57.8|56.01|58.55|58.3|58.32|61.87|62.7|62.73|62.93|62.81|62.38|61.12|62.39|64.83|67.85|66.02|67.48|70.42|67.04|66.5|66.66||62.71|60.25|58.01|58.8|58|57.32|58.7|55.97|57.18|56.3|52.38|52.47|52.05|50.96|50.94|51.55|52.27|53.77|54|54.2|53.64|54.76|55.06|53.72|54.19|52.89|51.22|52.9|52.3|53.32|52.69|49.07|48.86|49.69|50.01|49.1|50.03|51.47|52.06|51.7|52.44|52.42|51.9|50.91|50.07|49.52|53.11|53.51|53.03|52.85|53.83|53.79|55.6|55.19|55.55|56.42|56.99|58.17|58.71|56.62|||||||56.01|56.46|53.99|53.98|53.94|55.75|55.27|56.23|54.5|52.7|53.04|53.63|52.8|53|53.13|54.65|54|54.12|56.31|57.6|58.39|58.74|57.2|56.45|55.78|55.72|58.86|61.41|59.87|59.76|61.5|64.15|65|63.49|59.5|59.05|63.55|64.8|65.7|60.81|55.28|52.4|54.6|51.46|51.81|53.2|53.22|53.03|54.3|55.27|52.75|50.51|52.61|48.98|47.79|49.93|51.79|51.01|52|53.86|48.96|44.51|44.21|42|41.73|41.48|41.07|40.87|||40.68|41.21|41.15|40.83|40.88|41.45|40.66|40.34|40.5|40.83|40.93|41.29|41.12|41.25|41.22|41.5|42.04|42.02|41.54|41.13|41.27|41.77|41.5|42.12|42.95|43.12|44.83|44.96|44.36|44.9|45.53|44.63|44.12|43.94|43.88
06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|183.01|186.05|183.1|181.3|183.85|178.1|183.9|192.31|194.19|194.3|201.8|197.65|190|186.61||190.7|189.8|191.6|189.6|184.4|183.51|176.01|174.99|178.7|181.18|179.26|183.5|179.85|180.3|181.28|179.23|178.36|177.04|178.63|188.6|207.86|208.42|215.48|211.92|210|203.87|199.18|198.04|196.8|203.4|223.26|225.5||||||237.79|232.49|228.05|225.5|226.8|225.3|221.2|215.82|207.95|212|216.49|215|217|217|211|206|206.9|197.99|190.33|191.3|189.35|196.96|183.3|183.99|184.18|182.1|181.7|185||190.3|189.3|186|186.44|182.2|179.5|179|170.69|177.19|172.8|172.72|175.6|178.49|172.19|166.19|168.47|167|171.71|173|177.8|168.69|168|173.33|170.5|172.99|179.39|177.13|182.86|184.59|193.71|193.04|192.49|192.3|196.28|196.7|194.98|194.11|202.29|207.85|200|193.1|188.7|186.89|186.87|184.19|185.95|182.22|175.95|171.55|167.7|175.99|181|184.97|180.64|184.99|185|189.49|187.26|186.6|174.35|||||||158.5|158|158.19|162.55|160|164.83|163.05|167.5|169.2|167.71|171.01|172|171.5|167.16|157.53|160.82|178.69|180.48|185.57|193.21|195|194.1|186.46|175.99|190.1|182.99|183.44|185.35|179.95|179|182.55|189.75|181.48|164.98|164|166.99|171.58|165.5|156.54|159.53|163|165.79|165.87|159.57|156.9|155.02|151.64|151.27|146.17|158.9|157|156.99|155|164.3|155.79|170|162.8|160.92|159.95|157.12|145.76|144.27|136.99|148.14|140.65|139.25|140.99|141|||131.5|126.2|123|118.78|115.98|123.2|117.7|119.4|121|118.01|118.56|116.69||116.51|109.95|104.25|102.21|107.49|105.48|95.89|95.93|95.79|92.74|93.25|97.32|97.89|94.01|93.63|95.5|90|92.48|85.21|86.19|85.8|86.31
06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|14.42|14.37|15.38|15.14|13.76|12.51|11.37|10.42|10.09|10.2|10.06|10.15|9.63|9.24||8.8|8.51|8.46|8.37|8.38|8.44|8.55|8.48|8.82|8.98|8.38|8.44|8.76|8.68|8.69|8.54|8.39|8.22|8.32|8.83|9.19|9.11|9.19|8.84|8.27|8.62|7.98|8.24|8.38|8.35|8.89|8.93||||||9.14|9.18|8.86|8.49|8.48|8.71|8.4|8.27|8.74|9.2|9.76|9.96|10.56|10.68|10.18|10.32|9.38|9.18|9.08|9.02|9.57|9.15|8.97|9.3|8.75|7.95|8.2|8.56||8.67|8.67|7.88|8.64|8.94|8.75|8.28|7.91|8.3|8.23|8.03|8.07|8.5|8.14|7.81|8.11|8.17|8.44|8.53|9.18|10.2|9.58|8.71|8.61|8.66|8.79|8.78|9|8.51|7.74|7.37|7.66|7.58|6.89|7.05|6.83|6.94|7.6|7.21|7.17|7.26|6.92|6.75|6.92|6.64|6.62|6.49|6.45|6.56|6.51|6.26|6.37|6.29|6.04|6.02|6.23|6.15|6.29|6.22|6.12|||||||5.9|5.95|5.87|5.9|5.84|6.03|6.11|6.22|6.3|6.35|6.2|6.19|6.16|6.46|6.45|6.7|6.7|6.58|6.7|6.58|6.57|6.7|6.45|6.53|6.62|6.46|6.73|6.7|6.81|6.97|7.3|7.29|7.1|6.9|6.99|6.93|7.23|7.14|7.2|7.46|7.12|7.3|6.98|6.79|6.7|6.85|6.84|6.67|6.51|6.82|6.79|6.83|6.76|6.58|6.85|7.45|7.58|7.68|7.61|7.7|7.71|7.59|6.9|6.7|6.46|6.46|6.43|6.42|||6.55|6.63|6.71|6.98|6.96|6.9|6.89|6.89|6.65|6.42|6.18|6.08|6.09|5.96|6.06|6.07|6.01|6.02|5.85|5.8|5.9|5.81|5.79|5.54|5.61|5.56|5.4|5.35|5.44|5.45|5.54|5.51|5.65|5.6|5.49
06988|100958|/equities/baida-group|SHANGHAICOMP|7.62|7.78|7.87|7.99|7.63|7.65|7.78|7.82|7.55|7.39|7.21|7.26|7.34|7.26||7.21|7.2|7.22|7.17|7.2|7.25|7.19|7.23|7.26|7.29|7.22|7.17|7.21|7.28|7.27|7.22|7.18|7.11|7.06|7.21|7.29|7.25||7.44|7.62|7.86|7.84|7.71|7.61|7.69|7.52|7.49||||||7.49|7.46|7.48|7.51|7.48|7.51|7.71|7.62|7.68|7.63|8.1|7.7|7.76|7.97|7.73|7.87|7.92|7.83|7.67|7.65|7.59|7.46|7.5|7.83|7.12|7.27|6.99|7.18||7.15|7.13|7.21|7.33|6.97|6.87|7.1|7.25|7.44|7.46|7.63|7.7|7.87|7.92|7.76|7.72|7.26|7.52|7.56|7.8|7.84|7.79|7.74|7.59|7.53|7.57|7.51|7.83|7.6|7.64|7.63|7.63|7.36|7.42|7.44|7.42|7.39|7.57|7.64|7.62|7.65|7.42|7.5|7.55|7.28|7.55|7.48|7.27|7.28|7.19|7.33|7.31|7.56|7.49|7.72|7.62|7.87|7.93|8.04|7.39|||||||7.42|7.73|7.53|7.75|7.24|7.13|7.05|7.19|7.25|7.19|7.04|6.97|6.98|6.98|6.94|6.98|7.12|7.05|7.18|7.2|7.31|7.06|7.15|6.98|6.96|7.08|7.12|7.04|7.03|7.07|6.94|6.99|6.94|6.85|6.84|6.7|6.8|6.94|6.91|7|7.08|7.11|7.26|7.14|7.19|7.1|6.95|6.95|7.13|7.63|7.41|7.59|7.18|6.97|6.92|7.27|7.43|7.75|7.67|7.86|7.42|7.4|6.89|6.85|6.68|6.61|6.64|6.64|||6.54|6.82|6.85|7.29|6.63|6.67|6.77|6.77|6.8|6.96|6.88|7.04|7.28|8.09|8.99|8.17|7.43|6.75|6.14|6.01|6.01|5.97|5.87|5.89|6|5.92|5.95|5.93|5.92|5.91|5.92|5.93|5.86|5.83|5.76
06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.7|2.73|2.72|2.76|2.8|2.76|2.75|2.71|2.69|2.73|2.78|2.82|2.76|2.71||2.7|2.69|2.71|2.7|2.69|2.7|2.66|2.66|2.73|2.82|2.78|2.85|2.86|2.87|2.87|2.84|2.88|2.71|2.76|2.83|2.86|2.94|2.91|2.85|2.99|2.96|2.97|2.99|3.02|3.09|2.81|2.7||||||2.53|2.51|2.49|2.43|2.46|2.57|2.68|2.78|2.53|2.52|2.54|2.59|2.56|2.64|2.71|2.66|2.67|2.7|2.67|2.66|2.69|2.69|2.69|2.87|2.9|2.87|2.95|2.98||2.96|2.98|2.94|3.02|3.01|2.91|2.9|2.88|3.04|2.9|2.85|2.78|2.75|2.73|2.77|2.82|2.9|2.94|2.94|3.01|2.96|3.04|2.99|2.99|2.95|2.97|2.98|3.11|3.14|3.07|2.9|2.97|2.92|2.97|2.85|2.81|2.77|2.77|2.84|2.77|2.74|2.72|2.73|2.62|2.6|2.64|2.67|2.71|2.68|2.7|2.73|2.78|2.75|2.8|2.7|2.72|2.72|2.78|2.8|2.69|||||||2.63|2.65|2.62|2.66|2.7|2.78|2.79|2.87|2.87|2.81|2.87|2.89|2.85|2.86|2.84|2.93|2.93|2.91|2.93|2.96|3.02|3.09|3.05|3.06|3.03|2.99|3.06|3.12|3.1|3.12|3.18|3.31|3.25|3.14|3.11|3.12|3.26|3.41|3.54|3.7|3.56|3.35|3.44|3.49|3.36|3.55|3.6|3.49|3.17|3.22|3.25|3.12|2.93|2.79|2.84|2.99|3.1|3.17|3.07|3.26|3.09|2.99|3.03|2.79|2.65|2.59|2.55|2.53|||2.58|2.58|2.61|2.6|2.6|2.58|2.59|2.54|2.56|2.59|2.59|2.65|2.66|2.66|2.65|2.68|2.7|2.74|2.67|2.7|2.65|2.72|2.69|2.7|2.67|2.73|2.68|2.78|2.64|2.58|2.58|2.6|2.61|2.64|2.61
06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|9.45|9.8|10|9.98|10.35|10.23|9.81|9.54|9.39|9.69|9.37|9.1|9.14|8.85||9.06|9.17|8.9|8.98|8.88|8.81|8.61|8.37|8.43|8.53|8.59|8.64|8.75|8.74|8.82|8.7|8.49|8.08|8.16|8.45|8.45|8.17|8.14|8.04|8.07|8.02|8.05|8.15|8.18|8.59|8.66|8.17||||||7.92|7.6|7.57|7.84|7.64|7.91|8.12|8.24|8.4|8.59|8.74|8.84|8.88|8.93|9.07|9.29|9.28|9.76|9.57|9.43|9.16|8.93|8.96|9.41|9.36|10.1|10.67|10.6||10.41|10.12|10.06|10.16|10.56|10.23|10.67|10.83|11.04|11.37|11.18|10.81|11.15|11.03|11.04|11.71|11.29|11.55|11.66|11.83|11.46|11.53|12.1|11.81|12.04|12.22|12.14|12.44|12.41|11.98|11.92|12.28|11.87|12.17|11.25|11.06|10.99|10.77|10.66|10.29|10.12|10.01|9.67|9.56|8.69|9.02|9.24|9.97|10.23|10.03|10.14|9.92|10.04|10.12|9.91|10.09|10.07|10.26|10.28|9.64|||||||9.37|9.55|9.6|9.49|9.56|9.83|9.75|10.04|10.1|10.04|9.84|9.9|10.01|9.99|9.9|10.1|10.33|10.2|10.29|10.51|11.06|10.85|11.16|10.98|9.98|10.45|10.52|10.49|10.52|10.19|10.23|10.15|10.22|10.01|9.91|9.75|9.91|10.04|10.03|10.47|10.51|10.28|10.59|10.46|10.21|10.52|10.2|9.78|9.75|10.42|10.32|10.19|10.27|10|10.16|9.24|9.42|9.48|9.28|9.5|9.3|9.15|9.17|8.96|8.89|8.8|8.83|8.68|||8.71|8.84|8.95|8.9|9.05|8.98|8.91|8.85|9.01|9|9.19|9.35|9.35|9.41|10.08|9.42|8.56|8.55|8.43|8.41|8.71|8.61|8.52|8.74|9.06|8.88|8.56|8.64|8.6|8.48|8.69|8.72|8.87|8.99|8.72
06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|9.74|9.76|9.96|9.81|9.8|9.66|9.62|9.74|9.82|9.89|10.07|10.04|10.15|10.25||10.21|10.47|10.45|10.58|10.5|10.48|10.48|10.61|10.98|11.09|10.89|11.11|11.12|11.27|10.61|10.7|10.45|9.74|9.92|10.3|10.46|10.41|10.61|10.15|10.18|10.16|10.45|10.34|10.56|10.36|10.87|10.6||||||10.42|10.7|10.75|10.77|10.12|10.04|10.01|10.17|10.01|9.92|9.82|9.66|9.16|9.17|9.45|9.5|9.75|9.5|9.33|9|9.01|9.12|9.07|9.03|9.05|9.16|9.11|9.18||9.52|9.34|9.25|9.18|9.13|9.12|9|8.99|9.25|9.31|9.39|9.28|9.35|9.44|9.39|9.55|9.63|9.85|9.95|10.15|10.48|9.95|10.18|9.73|9.52|9.33|9.2|9.24|9.24|9.08|9.2|9.07|8.95|8.83|8.8|8.9|8.99|9.01|9.03|8.9|9|9.05|9.02|8.91|9.01|9.12|9.21|9.29|9.34|9.59|9.63|9.68|9.38|9.4|9.43|9.23|9.14|9.1|9.13|8.94|||||||8.82|8.88|8.82|8.84|8.84|9.02|9.05|9.11|9.2|8.91|8.95|8.94|8.93|8.89|9.01|9.01|9.1|8.86|9.03|9.16|9.11|9.23|9.17|9.23|8.96|8.92|9.13|9.14|9.22|9.2|9.41|9.64|10.01|9.23|9.1|9.23|8.94|8.9|8.82|9.03|8.88|9.06|8.66|8.54|8.52|8.67|8.52|8.45|8.61|8.93|9.21|9.28|9.54|8.92|8.73|8.55|8.99|9.12|9.08|9.35|9.33|9.13|9.43|8.57|8.41|8.04|7.94|7.88|||7.93|7.86|7.88|7.91|7.94|7.93|7.86|7.8|7.83|7.81|7.83|7.81|7.8|7.83|7.81|7.83|7.87|7.86|7.77|7.83|7.8|7.71|7.67|7.63|7.73|7.76|7.77|||7.72|7.83|7.83||7.89|7.8
06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|10.94|10.91|11.11|10.97|10.91|10.53|10.54|10.6|10.68|10.89|11.03|10.95|11.13|11.09||10.95|11.17|11.26|11.36|11.51|11.4|11.31|11.38|11.67|11.61|11.65|12.09|12.16|12.26|11.74|11.61|11.42|10.78|11.15|11.34|11.74|11.26|11.34|10.81|11.03|11|11.2|11.19|12|11.19|11.3|11.03||||||10.38|10.66|10.66|11.02|10.79|10.58|10.2|10.24|10.42|10.06|10.39|10.25|9.86|10.12|10.5|10.34|10.61|9.94|9.72|9.08|9.16|9.39|9.43|9.41|9.45|9.62|9.42|9.81||10.67|10.63|10.5|10.61|10.44|10.51|10.39|10.3|10.6|10.5|10.68|10.51|10.58|10.96|10.97|11.08|11.23|11.35|11.5|11.53|11.88|11.59|11.83|11.38|11.28|10.74|10.52|10.59|10.58|10.32|10.36|10.13|10.06|9.82|9.78|10.06|10.18|10.22|10.4|10.37|10.49|10.61|10.41|10.18|10.35|10.6|10.67|10.97|11.11|11.44|11.15|11.36|10.69|11.04|10.98|10.43|10.18|10.11|10.21|9.91|||||||9.88|9.83|10.01|10.03|10.15|10.39|10.53|10.73|10.83|10.33|10.47|10.6|10.51|10.13|10.33|10.01|10.04|9.69|9.87|9.99|10.01|10.23|10.16|10.25|9.82|9.84|10.02|9.94|10.1|10.29|11.06|11.34|11.08|10.07|9.7|9.72|9.71|9.12|9.16|9.25|8.87|9.24|8.4|8.31|8.26|8.41|8.27|8.15|8.21|8.47|8.57|8.64|8.75|8.39|8.36|8.41|8.61|8.92|9.53|9.69|9.51|9.1|9.37|8.52|8.33|8.08|7.96|7.9|||7.95|7.85|7.89|7.9|7.89|7.92|7.9|7.88|7.89|7.81|7.88|7.92|7.94|7.94|7.92|7.97|8.01|8|7.97|7.96|7.92|7.84|7.77|7.73|7.81|7.8|7.81|7.79|7.74|7.76|7.86|7.78|7.82|7.83|7.79
06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|7.99|8|8.05|7.99|8.03|7.97|7.89|8|8.02|8.09|7.99|8.09|8.14|8.15||8.14|8.13|8.16|8.23|8.24|8.21|8.14|8.21|8.33|8.32|8.26|8.43|8.44|8.55|8.53|8.47|8.39|8.13|8.14|8.29|8.34|8.3|8.31|8.08|8.11|8.1|8.32|8.17|8.3|8.21|8.29|8.28||||||8.08|8.18|8.17|8.24|7.97|7.87|7.81|7.95|7.82|7.69|7.79|7.72|7.68|7.68|7.85|7.84|7.95|7.85|7.84|7.72|7.7|7.76|7.65|7.6|7.62|7.72|7.68|7.75||7.95|7.84|7.81|7.76|7.82|7.73|7.74|7.75|7.89|7.9|7.97|7.92|7.94|8.02|8.03|8.1|8.07|8.07|8.16|8.39|8.65|8.47|8.52|8.22|8.29|8.13|8.01|8.1|8.14|7.99|8.07|8.03|7.94|7.85|7.8|7.83|7.91|7.87|7.92|7.84|7.86|7.85|7.77|7.63|7.63|7.77|7.82|7.91|8.03|8.24|8.22|8.17|7.88|7.97|7.97|7.79|7.74|7.81|7.91|7.78|||||||7.71|7.83|7.83|7.85|7.9|8.04|8.07|8.08|8.17|7.94|8|7.87|7.86|7.83|7.94|7.99|8.02|7.9|7.96|8.06|8.06|8.13|8.19|8.27|8.05|8|8.12|8.12|8.18|8.2|8.35|8.49|8.62|8.17|8.02|8.03|8|8|7.95|7.91|7.88|7.99|7.75|7.64|7.62|7.73|7.63|7.62|7.62|7.89|8.01|7.97|8.05|7.76|7.76|7.83|8.01|8.16|8.14|8.49|8.38|8.19|8.45|7.68|7.54|7.26|7.16|7.13|||7.17|7.11|7.2|7.5|7.49|7.46|7.48|7.38|7.6|7.67|7.76|7.81|7.75|7.77|7.75|7.79|7.83|7.81|7.74|7.75|7.69|7.64|7.61|7.59|7.77|7.75|7.78|7.72|7.67|7.68|7.81|7.84|7.9|7.92|7.85
06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|16.3|16.05|16.35|15.9|15.53|15.05|15.26|15.35|15.59|15.72|16.14|16.43|16.5|16.36||16.55|17.05|16.89|16.91|17|17.2|16.64|16.54|17.1|17.18|16.95|17.57|17.42|17.62|17.06|17.19|16.84|15.77|16.29|17.09|17.37|17.9|18.2|17.01|16.71|16.02|16.68|16.46|16.68|16.51|17.55|17.63||||||17.47|17.34|17.24|17.1|16.44|16.17|15.37|14.72|14.7|14.54|14.88|14.51|14.45|14.6|14.98|15.1|15.52|16.03|15.55|15.17|15.34|15.07|14.87|14.35|14.05|13.98|13.5|14.02||14.92|14.87|14.79|15.06|14.9|14.66|14.08|14.1|14.36|14.32|14.6|14.5|14.57|14.77|14.47|14.33|14.59|14.32|14.31|14.63|14.64|14.86|15.2|15.2|15.19|14.64|14.58|14.82|15.01|14.65|14.8|13.85|13.46|13.06|12.79|13.11|13.14|12.99|13.26|13.23|13.57|13.92|13.48|13.49|12.97|13.33|13.18|13.26|13.16|13.61|13.52|13.94|13.62|13.49|13.25|13.08|12.42|12.27|12.09|11.72|||||||11.78|11.88|12.1|12|12.06|12.35|12.45|12.75|12.93|12.41|12.67|12.49|12.59|12.49|12.63|12.75|13|12.06|12.5|12.53|12.44|12.84|12.95|12.58|11.44|11.23|11.53|11.42|11.53|11.42|11.72|11.93|12.4|11.64|10.96|10.72|10.66|10.39|10.04|10.04|9.86|10.03|9.7|9.44|9.49|9.59|9.38|9.47|9.36|9.73|9.83|9.97|10.21|9.73|9.68|9.69|9.94|9.93|9.8|10.33|10.88|10.43|10.56|9.6|9.53|9.12|8.92|8.91|||9.07|8.84|8.91|9.09|9.04|9.05|8.82|8.68|8.91|8.88|8.88|8.97|9.01|9.01|9.04|9.09|9.12|9.15|9.1|9.03|8.9|8.72|8.71|8.78|8.87|8.75|8.77|8.82|8.61|8.52|8.57|8.47|8.55|8.47|8.22
06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|6.39|6.42|6.5|6.3|6.35|6.19|6.15|6.09|6.11|6.21|6.22|6.33|6.37|6.42||6.44|6.44|6.47|6.41|6.43|6.36|6.25|6.3|6.41|6.43|6.37|6.54|6.55|6.66|6.6|6.4|6.3|5.96|5.98|6.09|6.01|6|5.9|5.7|5.77|5.75|5.94|5.87|5.89|5.82|5.85|5.76||||||5.68|5.73|5.74|5.78|5.63|5.56|5.53|5.57|5.52|5.45|5.54|5.49|5.45|5.44|5.53|5.53|5.59|5.52|5.51|5.41|5.38|5.37|5.38|5.39|5.39|5.42|5.41|5.43||5.46|5.4|5.39|5.37|5.39|5.37|5.41|5.5|5.61|5.58|5.59|||||||5.6374|5.7705|5.9416|6.0747|6.0367|6.1127|5.9226|5.9131|5.7705|5.78|5.799|5.837|5.7705|5.799|5.799|5.7325|5.7134|5.6849|5.7515|5.78|5.761|5.78|5.7134|5.723|5.7039|5.7039|5.6754|5.7134|5.7895|5.8085|5.8656|5.9321|6.0842|6.0272|6.0747|5.9606|6.0367|5.9891|5.9036|5.8941|5.9131|5.9511|5.8085|||||||5.78|5.9036|5.9796|5.9986|5.9701|6.0272|6.0557|6.2173|6.2553|6.1317|6.1698|6.0842|5.9986|6.0177|6.1603|6.1888|6.2648|6.1508|6.1508|6.1317|6.1032|6.1793|6.1032|6.1412|5.9891|5.9511|5.9986|6.0747|6.0937|6.1412|6.1412|6.1412|6.2458|6.1222|5.9321|5.8941|5.8656|5.8846|5.8085|5.8751|5.856|5.9321|5.799|5.7515|5.723|5.7705|5.6944|5.7039|5.6754|5.8275|5.9131|5.8751|5.9416|5.8085|5.8846|5.9131|5.9796|6.1127|6.0462|6.3409|6.4074|6.2743|6.3409|5.761|5.6849|5.4853|5.3902|5.3807|||5.4092|5.6374|5.6659|5.6374|5.6184|5.6089|5.6089|5.5899|5.6469|5.6089|5.6469|5.6944|5.6754|5.6659|5.6564|5.7039|5.7039|5.6944|5.6279|5.6659|5.6374|5.5708|5.5423|5.5613|5.6469|5.6944|5.6754|5.6659|5.6564|5.6279|5.6659|5.6849|5.7325|5.761|5.7039
06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|9.55|9.57|9.77|9.47|9.24|9.25|9.23|9.33|9.48|9.65|9.77|9.87|9.98|9.86||9.86|10.05|10.12|10.16|10.08|10.03|9.84|9.96|10.17|10.19|9.77|10.06|10.22|10.06|10.07|10.05|9.82|9.43|9.58|9.66|9.6|9.7|9.65|8.77|8.77|8.8|9.27|9.02|8.91|8.77|8.78|8.83||||||8.82|8.91|8.88|8.66|8.32|8.41|8.23|8.24|8|7.98|8.12|8.13|8.17|8.22|8.35|8.36|8.48|8.45|8.23|7.95|8.02|8.04|7.98|7.98|8.05|8.05|7.99|8.02||8.08|7.94|7.91|7.94|7.91|7.84|7.82|7.8|7.93|7.97|8.04|8.04|8.1|7.98|8.04|8.04|8.1|8.2|8.3|8.52|8.74|8.73|8.79|8.62|8.55|8.35|8.27|8.35|8.41|8.2|8.3|8.2|8.07|8.06|7.97|8.11|8.19|8.09|8.15|7.99|7.88|7.66|7.64|7.59|7.65|7.79|8.04|8.14|8.13|8.45|8.4|8.47|8.27|8.38|8.38|8.23|8.11|8.09|8.13|7.9|||||||7.89|7.96|8.04|8.06|8.11|8.28|8.42|8.56|8.66|8.5|8.54|8.62|8.57|8.38|8.52|8.48|8.56|8.45|8.41|8.43|8.35|8.44|8.59|8.96|8.6|8.65|8.63|8.7|8.65|8.6|8.83|8.8|9|8.6|8.26|8.28|8.11|8.05|7.96|7.98|7.92|8.08|7.84|7.76|7.82|7.91|7.82|7.7|7.76|7.86|8.03|8.01|8.09|7.85|7.89|7.87|8.06|8.14|8.1|8.4|8.45|8.36|8.63|7.85|7.65|7.44|7.33|7.33|||7.41|7.35|7.35|7.42|7.74|7.7|7.67|7.7|7.73|7.67|7.74|7.87|7.89|7.89|7.92|7.96|7.99|7.92|7.9|7.92|7.78|7.66|7.62|7.59|7.69|7.76|7.67|7.65|7.63|7.64|7.69|7.66|7.69|7.76|7.69
06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|8.3|8.26|8.35|8.25|8.26|8.3|8.29|8.37|8.49|8.58|8.57|8.68|8.79|8.75||8.66|8.73|8.79|8.75|8.77|8.66|8.57|8.64|8.72|8.58|8.52|8.63|8.65|8.79|8.72|8.6|8.53|8.34|8.37|8.46|8.41|8.41|8.47|8.25|8.33|8.38|8.64|8.46|8.54|8.57|8.67|8.59||||||8.51|8.64|8.71|8.65|8.35|8.28|8.27|8.33|8.1|8.1|8.07|8.05|8.04|8.1|8.27|8.28|8.37|8.28|8.26|8.15|8.1|8.15|8.1|7.82|7.8|7.82|7.82|7.78||7.84|7.78|7.74|7.72|7.76|7.74|7.73|7.75|7.84|7.81|7.91|7.87|7.89|7.9|7.9|7.98|8.03|8.07|8.04|8.14|8.23|8.17|8.23|8.07|8.09|7.96|7.93|7.94|7.98|7.91|7.94|7.92|7.85|7.83|7.8|7.87|7.94|7.93|7.95|7.87|7.88|7.85|7.87|7.84|7.85|7.84|7.88|8.04|8.13|8.5|8.49|8.51|8.26|8.31|8.39|8.34|8.29|8.33|8.3|8.15|||||||8.14|8.21|8.21|8.19|8.21|8.25|8.27|8.37|8.45|8.32|8.41|8.38|8.35|8.28|8.43|8.5|8.5|8.41|8.44|8.46|8.38|8.38|8.42|8.36|8.22|8.25|8.36|8.38|8.39|8.39|8.47|8.58|8.72|8.53|8.39|8.43|8.4|8.35|8.29|8.34|8.33|8.45|8.32|8.28|8.29|8.26|8.11|8.1|8.13|8.32|8.39|8.38|8.45|8.27|8.37|8.51|8.55|8.7|8.71|8.94|9.08|9.46|9.64|8.9|8.57|8.37|8.3|8.21|||8.24|8.19|8.27|8.32|8.3|8.33|8.36|8.43|8.28|8.24|8.18|8.16|8.11|8.11|8.11|8.14|8.16|8.12|8.1|8.11|8.05|7.99|7.98|8|8.02|8.01|8.03|8.03|8.04|8.03|8.03|8.06|8.11|8.13|8.07
06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|4.95|4.96|4.99|4.99|5.01|4.99|4.94|4.97|5.01|5.05|5.04|5.06|5.07|5.05||5.18|5.21|5.22|5.21|5.23|5.24|5.22|5.25|5.26|5.27|5.24|5.3|5.29|5.32|5.27|5.25|5.26|5.19|5.26|5.4|5.43|5.42|5.43|5.32|5.36|5.36|5.49|5.4|5.41|5.37|5.41|5.3||||||5.23|5.25|5.26|5.35|5.13|5.14|5.23|5.27|5.19|5.2|5.24|5.21|5.24|5.27|5.38|5.38|5.36|5.33|5.33|5.26|5.24|5.31|5.23|5.29|5.28|5.38|5.42|5.43||5.56|5.48|5.46|5.35|5.3|5.29|5.28|5.27|5.41|5.37|5.47|5.34|5.41|5.56|5.61|5.53|5.58|5.64|5.76|5.85|6.26|6.01|5.95|5.41|5.4|5.27|5.26|5.27|5.31|5.26|5.29|5.28|5.23|5.2|5.16|5.19|5.27|5.27|5.31|5.24|5.26|5.25|5.24|5.15|5.14|5.25|5.27|5.32|5.36|5.5|5.46|5.53|5.43|5.5|5.55|5.48|5.43|5.48|5.53|5.32|||||||5.25|5.35|5.36|5.41|5.53|5.53|5.65|5.41|5.45|5.32|5.34|5.34|5.35|5.32|5.33|5.44|5.47|5.43|5.48|5.54|5.54|5.58|5.6|5.65|5.55|5.56|5.69|5.68|5.7|5.71|5.81|5.91|5.99|5.72|5.66|5.7|5.72|5.77|5.62|5.74|5.76|5.82|5.71|5.63|5.64|5.73|5.59|5.55|5.57|5.78|5.93|5.86|5.94|5.75|5.84|5.91|6.06|6.15|6.05|6.25|6.31|6.2|6.5|5.91|5.71|5.3|5.26|5.24|||5.28|5.19|5.27|5.24|5.22|5.22|5.24|5.22|5.22|5.24|5.2|5.2|5.15|5.16|5.13|5.17|5.18|5.12|5.02|5.09|5.06|5.27|5.22|5.24|5.32|5.37|5.32|5.31|5.29|5.3|5.37|5.39|5.43|5.48|5.4
06999|100700|/equities/tianwei|SHANGHAICOMP|4.18|4.19|4.18|4.27|4.27|4.22|4.14|4.22|4.2|4.3|4.27|4.3|4.4|4.36||4.35|4.39|4.47|4.38|4.57|4.66|4.58|4.65|4.53|4.77|4.56|4.57|4.56|4.72|4.47|4.44|4.25|4.19|4.27|4.31|4.35|4.26|4.38|4.35|4.14|4.02|4.11|4.12|4.08|4.19|4.16|4.05||||||3.93|3.89|3.82|3.81|3.85|4|4.13|4.04|4.06|4.16|4.32|4.31|4.59|4.69|4.59|4.54|4.56|4.68|4.63|4.6|4.65|4.59|4.53|4.76|5.05|4.96|4.92|5.09||5.1|5.13|5.09|5.38|5.29|5.06|5.18|5.02|4.7|4.65|4.61|4.59|4.64|4.57|4.55|4.7|4.68|4.88|4.87|4.81|4.89|4.77|4.78|4.81|4.83|4.94|4.81|4.76|4.72|4.7|4.68|4.67|4.68|4.69|4.6|4.61|4.61|4.66|4.78|4.71|4.68|4.61|4.64|4.54|4.58|4.78|4.86|4.86|5|4.89|4.81|4.81|4.97|4.93|4.88|4.94|5.03|5.12|5.08|4.62|||||||4.45|4.48|4.49|4.55|4.6|4.78|4.73|4.8|4.71|4.65|4.74|4.69|4.65|4.66|4.59|4.85|4.98|5|5.03|5.1|5.1|5.18|5.19|5.22|5.19|5.17|5.36|5.33|5.32|5.33|5.52|5.55|5.36|5.25|5.28|5.28|5.45|5.76|5.58|5.47|5.52|5.54|5.78|5.7|5.8|5.67|5.62|5.75|5.62|5.94|5.92|5.83|5.3|5.14|5.2|5.43|5.77|5.67|5.29|5.5|5.47|5.19|5.18|4.98|4.97|4.87|4.83|4.82|||4.94|5.03|5.02|5.05|5.08|4.99|5.04|4.93|4.99|5.06|5.09|5.2|5.13|5.14|5.27|5.38|5.26|5.27|5.07|5.08|5.15|5.32|5.17|5.35|5.8|6.09|5.82|5.81|6.02|6.09|5.87|5.34|5.34|5.32|5.29
07000|100618|/equities/baoji-titanium|SHANGHAICOMP|39.15|39.44|39.22|38.59|39.06|38.35|37.97|38.2|37.57|37.95|39.51|39.46|39.11|40.01||38.93|38.55|38.78|40.46|40.01|39.66|37.88|38.1|38.87|39.25|38.12|37.57|36.83|35.95|36.92|37.39|37.91|36.11|36.3|37.9|41.84|42.45|44.41|42.5|44.48|44.07|46.5|45.99|47.42|46.99|44.93|46.68||||||45.18|45.98|43.8|42.21|43.2|45.39|47.86|46.8|46.86|48.94|48.73|46|50.93|49.91|49.86|49.52|48.14|50.34|49.6|49.3|50.75|53.57|51.8|55.25|61.39|56.99|58.17|57.3||52.09|50.5|48.81|51.18|48.58|47.65|48.36|45.07|46.45|43.72|43.77|43.59|43.65|43.1|40.63|41.29|41.5|40.2|41.4|41.02|39.61|40.47|40.35|39.58|40.51|40.72|40.25|41.5|41.38|39.18|36.5|37.17|36|37.99|36.01|34.89|34.77|35.49|35.18|33.16|33.65|33.64|33.8|33.21|32.77|33.28|33.18|32.59|31.36|31.87|31.46|31.9|32.41|32.09|32.43|33.25|33.91|34.05|32.55|31.55|||||||31.52|30.65|28.46|28.25|28.92|29.29|29.33|29.77|29.3|28.68|28.7|28.9|28.58|28.49|28.18|28.72|29.26|30.32|31.27|31.48|31.84|31.42|31.18|30.82|30.15|30.05|31.07|31.53|31.23|31.3|31.98|32.52|32.37|31.34|30.73|31.15|32.38|34.8|35.7|35.95|35.29|34.91|36.79|34.99|36.39|37.78|36.28|35.88|35.19|35.44|34.64|34.5|34.63|31.48|29.83|30.84|32.6|30.94|30.53|31.62|30.85|29.33|29.69|28.09|28.2|27.35|27.35|27.3|||27.2|26.57|26.4|26.44|26.37|25.64|25.43|24.95|24.82|24.98|25.39|25.8|25.94|25.2|25.49|25.32|25.6|25.42|24.25|24.6|24.91|24.88|24.79|24.37|25.14|25.43|26.29|26.34|25.8|25.44|25.56|25.87|25.32|25.6|25.88
07001|101000|/equities/baosheng|SHANGHAICOMP|4.19|4.21|4.18|4.18|4.23|4.22|4.12|4.14|4.11|4.12|4.19|4.18|4.19|4.18||4.17|4.17|4.14|4.14|4.22|4.23|4.2|4.21|4.26|4.34|4.32|4.28|4.28|4.37|4.3|4.29|4.18|4.11|4.14|4.21|4.25|4.22|4.21|4.18|4.15|4.1|4.09|4.12|4.15|4.2|4.12|4.03||||||3.97|3.98|3.95|3.92|3.99|4.01|4.11|4.11|4.09|4.21|4.34|4.31|4.48|4.47|4.38|4.34|4.37|4.39|4.34|4.4|4.39|4.51|4.48|4.6|4.62|4.6|4.61|4.46||4.35|4.3|4.33|4.2|4.29|4.26|4.33|4.25|4.38|4.31|4.27|4.17|4.22|4.2|4.22|4.37|4.35|4.47|4.54|4.52|4.56|4.59|4.56|4.52|4.52|4.5|4.53|4.53|4.51|4.5|4.54|4.53|4.5|4.57|4.59|4.44|4.45|4.45|4.56|4.48|4.55|4.51|4.56|4.44|4.43|4.6|4.7|4.74|4.78|4.74|4.83|4.84|5|5.01|5.15|5.13|5.44|5.24|4.9|4.63|||||||4.51|4.5|4.46|4.57|4.71|4.82|4.96|4.86|4.75|4.7|4.79|4.72|4.8|4.69|4.6|4.75|4.85|4.75|4.79|4.67|4.73|4.65|4.55|4.44|4.36|4.32|4.45|4.49|4.48|4.54|4.7|4.73|4.76|4.67|4.67|4.61|4.59|4.79|4.76|4.66|4.53|4.5|4.63|4.51|4.5|4.6|4.32|4.32|4.33|4.53|4.41|4.44|4.45|4.24|4.21|4.35|4.5|4.4|4.3|4.4|4.29|4.18|4.19|4.03|4|3.95|3.93|3.92|||3.97|4.01|3.98|4.05|3.97|4|3.99|3.94|3.94|3.95|3.95|3.99|3.98|3.99|4.03|4.01|4.07|4.07|3.98|4.02|4.02|4.07|4.03|4.09|4.09|4.11|4.13|4.12|4.21|4.25|4.37|4.37|4.43|4.31|4.31
07002|101031|/equities/baotailong-coa|SHANGHAICOMP|3.94|4.04|4.02|4.07|4.13|4.11|4.04|4.05|3.96|4.05|4.15|4.14|4.11|4.04||3.97|4.04|4.01|4.03|4.12|4.08|4.03|4.06|4.31|4.62|4.62|4.82|4.72|4.56|4.66|4.48|4.56|4.44|4.35|4.79|4.52|4.63|4.51|4.1|4.14|4.03|4.18|4.32|4.43|4.49|4.34|4.26||||||4.04|4.15|4.11|3.8|4.12|4.12|4.08|4.08|3.71|3.89|4.02|4.05|4.12|3.96|4.02|3.9|3.93|3.98|3.89|3.54|3.65|3.75|3.75|3.96|4.14|4.24|4.35|4.43||4.24|4.34|4.1|4.27|4.29|4.26|4.2|3.92|4.17|4.06|3.87|3.81|3.89|3.94|4.26|4.27|4.44|4.19|4.19|3.81|3.88|3.96|3.91|3.92|3.84|3.9|3.93|4.03|3.96|3.85|3.7|3.81|3.76|3.79|3.65|3.66|3.68|3.65|3.68|3.6|3.57|3.58|3.44|3.33|3.42|3.47|3.51|3.51|3.51|3.57|3.66|3.69|3.64|3.63|3.68|3.64|3.58|3.63|3.66|3.52|||||||3.41|3.48|3.5|3.49|3.51|3.64|3.62|3.7|3.68|3.62|3.7|3.76|3.78|3.77|3.76|3.91|3.92|3.83|3.86|3.85|3.86|3.89|3.87|3.91|3.86|3.8|3.92|4.09|4.07|4.06|4.11|4.24|4.22|4.2|4.18|4.27|4.05|3.92|3.91|4.01|3.98|4|4.07|3.91|3.93|3.95|3.88|3.79|3.83|4.01|4.08|4.09|4.13|3.98|4|4.23|4.51|4.43|4.25|4.38|4.31|4.2|4.24|4.02|3.9|3.85|3.82|3.77|||3.94|3.92|3.89|4.08|4.13|4.01|4.13|3.9|3.77|3.88|3.91|3.69|3.61|3.69|3.58|3.59|3.61|3.71|3.65|3.77|3.73|3.6|3.47|3.43|3.64|3.62|3.7|3.76|3.52|3.46|3.41|3.1|3.15|3.21|3.2
07003|100426|/equities/huazi-industry|SHANGHAICOMP|3.1|3.19|3.22|3.31|3.29|3.28|3.23|3.24|3.24|3.26|3.62|3.7|3.78|3.67||3.61|3.63|3.69|3.8|3.62|3.76|3.78|3.81|3.73|3.89|3.95|3.93|4.07|4|3.9|4.01|4|4.03|4.29|4.45|4.33|3.94|3.86|3.51|3.6|3.59|3.73|3.72|3.38|3.54|3.22|2.93||||||2.75|2.89|2.63|2.92|3.17|3.52|3.91|4.34|4.82|5.06|5.1|5.19|5.33|5.53|5.75|5.75|5.84|5.74|5.73|5.41|5.67|6.11|5.89|5.99|6.24|6.66|6.74|6.86||7.02|6.38|6.66|6.05|5.5|5.44|5.8|6.03|6.28|6.06|6.27|6.15|5.89|6.1|6.02|6.16|6.29|6.75|7.5|6.82|7.57|6.88|6.25|5.68|5.16|5.17|5.14|5.31|5.42|5.35|5.28|5.27|5.23|5.23|5.12|5.18|5.13|5.18|5.21|5.02|5.09|5.02|5.05|4.85|4.87|5.1|5.13|5.21|5.21|5.27|5.45|5.5|5.59|5.52|5.56|5.59|5.67|5.79|5.86|5.69|||||||5.49|5.6|5.62|5.8|5.93|6.14|6.29|6.27|6.28|6.13|6.21|6.18|6.1|6.09|6.17|6.55|6.65|6.6|6.88|7.03|6.79|6.85|6.97|6.34|6.48|6.41|6.72|6.76|6.51|6.45|6.7|6.72|6.59|6.35|6.39|6.14|6.17|6.35|6.42|6.51|6.63|6.46|6.49|6.27|6.16|6.19|6.08|5.94|6.1|6.5|6.65|6.64|6.83|6.63|6.53|7.25|7.08|7.34|6.91|7.16|7.15|7.02|6.99|6.35|6.09|5.85|5.81|5.77|||5.74|5.87|6.08|5.93|5.84|5.88|5.79|5.79|5.74|5.86|6.05|5.82|5.81|5.89|5.99|6.12|5.99|6.05|5.85|5.95|5.98|6.08|5.98|5.83|6.04|6.22|6.62|6.81|6.64|6.68|6.83|6.99|6.79|6.85|7.04
07004|101141|/equities/bbmg-corp|SHANGHAICOMP|2.79|2.83|2.84|2.86|2.88|2.89|2.84|2.84|2.84|2.89|2.87|2.88|2.89|2.89||2.92|2.91|2.95|2.89|2.95|2.93|2.92|2.9|2.95|2.95|2.92|2.93|2.94|2.98|2.98|2.95|2.93|2.82|2.91|2.89|2.92|2.91|2.89|2.87|2.86|2.86|2.89|2.86|2.87|2.86|2.82|2.74||||||2.72|2.72|2.61|2.55|2.56|2.65|2.68|2.69|2.72|2.73|2.78|2.8|2.81|2.88|2.94|2.95|2.99|2.94|2.96|2.96|2.95|2.94|2.94|2.98|2.97|3.03|2.99|2.95||2.97|2.97|2.98|2.96|2.99|2.95|2.98|3|3.03|3.02|3.03|3.03|3.03|3.05|3.07|3.04|3.05|3.07|3.09|3.11|3.11|3.12|3.11|3.1|3.1|3.08|3.08|3.12|3.14|3.09|3.08|3.1|3.09|3.11|3.04|3.08|3.1|3.07|3.09|3.07|3.04|3.02|3.01|2.96|3.01|3.04|3.04|3.06|3.07|3.08|3.08|3.09|3.09|3.1|3.1|3.11|3.11|3.14|3.16|3.11|||||||3.07|3.08|3.08|3.09|3.1|3.17|3.17|3.2|3.23|3.18|3.19|3.2|3.2|3.21|3.22|3.29|3.25|3.22|3.25|3.25|3.24|3.28|3.3|3.29|3.26|3.23|3.29|3.36|3.35|3.27|3.3|3.29|3.3|3.26|3.25|3.23|3.22|3.29|3.2|3.23|3.24|3.28|3.27|3.23|3.24|3.21|3.16|3.15|3.15|3.25|3.27|3.31|3.37|3.15|3.19|3.29|3.37|3.42|3.3|3.38|3.46|3.4|3.43|3.22|3.16|3.12|3.06|3.05|||3.08|3.08|3.11|3.14|3.12|3.09|3.1|3.07|3.09|3.11|3.13|3.15|3.14|3.14|3.15|3.17|3.18|3.2|3.15|3.15|3.14|3.18|3.15|3.16|3.23|3.28|3.29|3.3|3.3|3.31|3.31|3.32|3.37|3.3|3.27
07005|101106|/equities/befar-group|SHANGHAICOMP|6.38|6.4|6.39|6.5|6.34|6.08|5.9|5.87|5.85|5.85|5.98|6.16|5.7|5.6||5.41|5.46|5.49|5.5|5.52|5.38|5.34|5.46|5.72|5.95|5.67|6.01|5.73|5.87|5.86|5.77|5.69|5.49|5.54|5.7|5.7|5.74|5.86|5.65|5.9|5.7|5.74|5.85|5.85|5.91|5.63|5.61||||||5.18|5.27|4.79|4.61|4.69|4.99|5.07|5.14|5.11|5.12|5.11|5.11|5.22|5.15|5.29|5.33|5.4|5.42|5.12|5.24|5.31|5.39|5.39|5.6|5.35|5.3|5.34|5.32||5.25|5.25|5.23|5.24|5.19|5.14|5.24|5.22|5.28|5.14|5.06|5.03|5.02|5.02|5.02|5.13|5.21|5.27|5.38|5.4|5.37|5.43|5.47|5.43|5.53|5.6|5.8|6.06|6.25|6.11|5.86|5.92|5.82|6.03|5.82|5.9|5.58|5.74|5.59|5.59|5.61|5.5|5.55|5.52|5.29|5.2|5.39|5.42|5.45|5.5|5.56|5.62|5.42|5.3|5.3|5.52|5.64|5.13|5.19|5.11|||||||4.92|5.17|5.12|5.32|5.37|5.48|5.49|5.74|5.7|5.66|5.44|5.38|5.34|5.18|5.12|5.08|5.07|4.97|5.19|5.23|5.1|5.1|5.08|5.05|4.98|4.97|5.14|5.18|5.15|5.14|5.14|5.28|5.29|5.21|5.3|5.29|5.56|5.66|5.53|5.42|5.48|5.33|5.34|5.02|5.02|4.95|4.88|4.75|4.6|4.82|4.81|4.85|4.91|4.51|4.56|4.67|4.74|4.82|4.72|4.76|4.65|4.57|4.67|4.5|4.38|4.25|4.24|4.24|||4.28|4.3|4.35|4.34|4.33|4.31|4.33|4.29|4.3|4.34|4.37|4.43|4.39|4.39|4.41|4.45|4.52|4.5|4.42|4.44|4.41|4.39|4.33|4.4|4.4|4.45|4.53|4.5|4.52|4.52|4.59|4.57|4.6|4.59|4.59
07006|100897|/equities/beih-property|SHANGHAICOMP|3.7|3.85|3.76|3.99|3.84|3.84|3.67|3.64|3.61|3.72|3.6|3.59|3.56|3.51||3.54|3.45|3.39|3.34|3.42|3.43|3.4|3.47|3.46|3.56|3.55|3.53|3.55|3.55|3.46|3.44|3.42|3.36|3.42|3.5|3.53|3.46|3.47|3.41|3.54|3.55|3.66|3.57|3.55|3.64|3.59|3.47||||||3.32|3.34|3.33|3.33|3.34|3.42|3.49|3.65|4.05|4.15|4.15|4.16|4.19|4.41|4.56|4.59|4.59|4.45|4.31|4.26|4.67|4.77|4.72|4.89|5.15|5.3|5.07|4.93||5.03|4.96|4.51|4.79|5|5.09|4.82|4.61|4.79|5.03|5.11|4.97|5.05|5.39|4.9|4.45|4.48|4.59|4.17|4.22|4.24|4.25|4.26|4.2|4.17|4.13|4.2|4.27|4.33|4.39|4.41|4.48|4.55|4.63|4.6|4.55|4.28|3.98|4.01|4.04|4.08|4|4.08|4.03|4.17|4.4|4.53|4.57|4.8|4.45|4.36|4.11|4.09|4.03|4.01|3.99|4.06|4.16|4.19|4.11|||||||4.02|4.04|3.99|3.99|4.06|4.16|4.19|4.36|4.37|4.29|4.17|4.22|4.24|4.31|4.24|4.42|4.52|4.48|4.52|4.48|4.53|4.48|4.56|4.7|4.67|4.67|4.68|4.79|4.8|4.9|4.98|4.96|4.88|4.75|4.8|4.67|4.83|4.92|4.95|5.19|5.06|5.03|5.3|5.13|5.26|5.49|5.37|5.51|6.03|5.67|5.15|4.68|4.25|4|3.94|4.02|4.07|4.19|3.81|3.9|3.85|3.79|3.83|3.65|3.56|3.52|3.45|3.44|||3.49|3.46|3.49|3.55|3.58|3.52|3.52|3.5|3.48|3.49|3.52|3.46|3.46|3.49|3.51|3.49|3.51|3.45|3.42|3.36|3.39|3.36|3.27|3.28|3.31|3.34|3.37|3.36|3.38|3.35|3.34|3.34|3.35|3.38|3.35
07007|100691|/equities/gofar|SHANGHAICOMP|7.27|7.29|7.25|7.17|7.16|7.2|7.28|7.23|7.05|7.17|7.09|7.15|7.03|6.95||6.92|6.96|6.92|6.99|6.84|6.85|6.86|6.9|6.98|7|6.97|6.95|6.91|6.89|6.93|6.86|6.77|6.73|6.7|6.72|6.82|6.69|6.68|6.71|6.64|6.65|6.63|6.69|6.58|6.64|6.64|6.57||||||6.51|6.47|6.32|6.32|6.47|6.59|6.57|6.57|6.42|6.7|6.6|6.42|6.13|6.06|6.13|6.14|6.23|6.08|6|6.11|6.01|5.96|5.91|5.94|5.91|5.96|5.9|5.92||5.9|5.85|5.82|5.86|5.95|5.96|6.02|6.02|5.93|5.9|5.92|5.85|5.84|5.84|5.88|5.9|5.96|5.95|6.08|5.88|5.89|5.83|5.71|5.68|5.71|5.74|5.77|5.81|5.83|5.89|5.93|5.93|5.92|6|6.03|6.05|6.09|6.17|6.21|6.12|6.22|6.23|6.31|6.32|6.17|6.26|6.26|6.36|6.43|6.31|6.38|6.48|6.58|6.6|6.58|6.6|6.63|6.68|6.64|6.66|||||||6.52|6.56|6.58|6.72|6.6|6.65|6.76|6.84|6.46|6.06|6.1|6.16|6.25|6.28|6.39||6.54|6.48|6.5|6.64|6.09|5.97|6.04|6.18|6.15|6.2|6.33|6.38|6.35|6.36|6.34|6.4|6.28|6.23|6.32|6.35|6.58|6.71|6.65|6.69|6.85|7.35|7.9|7.95|8|8.45|8.57|8.59|8.44|8.39|8.05|8.2|8.16|8|7.96|8.1|8.43|8.53|7.97|8.1|8.09|7.97|8.08|7.94|7.93|8.04|8.18|8.21|||8.16|8.08|7.8|7.68|7.86|7.65|7.64|7.7|7.72|7.67|7.7|7.73|7.7|7.68|7.69|7.86|7.69|7.74|7.73|7.67|7.66|7.74|7.8|7.59|7.55|7.73|7.8|7.75|7.77|7.78|7.8|7.93|8.13|7.77|7.76
07008|100627|/equities/airport-park|SHANGHAICOMP|6.47|6.48|6.48|6.47|6.47|6.46|6.47|6.51|6.47|6.47|6.59|6.5|6.39|6.39||6.12|6.32|6.18|6.27|6.11|6.03|5.98|6.03|6.06|6.08|6.07|6.03|6.07|6.06|5.91|5.98|5.91|5.85|5.94|6.04|6.04|6.06|5.97|5.88|5.92|5.86|5.91|5.9|5.8|6|5.78|5.55||||||5.36|5.32|5.2|5.26|5.35|5.5|5.63|5.55|5.4|5.48|5.48|5.42|5.43|5.57|5.73|5.69|5.74|5.67|5.49|5.35|5.27|5.53|5.53|5.75|5.85|6.06|6.16|6.26||6.24|6.13|6.17|6.06|6.15|6.11|6.17|6.18|6.29|6.27|6.3|6.26|6.32|6.37|6.39|6.67|6.62|6.76|6.87|6.87|6.96|6.84|6.77|6.68|6.81|6.64|6.68|6.74|6.75|6.74|6.78|6.75|6.67|6.67|6.55|6.55|6.48|6.56|6.66|6.55|6.57|6.47|6.53|6.29|6.42|6.63|6.64|6.66|6.64|6.72|6.77|6.81|6.91|6.88|6.88|6.9|7.04|7.06|7.06|6.98|||||||6.66|6.8|6.92|6.73|6.74|7.05|7.07|7.36|7.37|7.09|7.3|7.41|7.45|7.3|7.1|7.53|7.62|7.8|8.61|8.7|9.47|8.78|8.48|8.17|8.2|7.69|8.05|7.98|7.95|7.81|7.86|8.1|8.1|8.03|8.15|8.07|8.17|8.39|8.4|8.8|8.24|7.76|7.54|7.27|7.16|7.2|7.17|7.07|7.15|7.38|7.45|7.47|7.57|7.3|7.27|7.47|7.59|7.55|7.4|7.39|7.38|7.21|7.11|6.85|6.76|6.54|6.51|6.48|||6.69|6.56|6.61|6.84|6.55|6.46|6.52|6.47|6.46|6.42|6.49|6.46|6.46|6.59|6.63|6.59|6.48|6.54|6.3|6.28|6.35|6.44|6.26|6.13|6.37|6.13|6.19|6.1|6.16|6.1|6.17|6.17|6.2|6.32|6.15
07009|100706|/equities/bj-aritime|SHANGHAICOMP|8.51|8.63|8.54|8.51|8.61|8.58|8.49|8.4|8.35|8.37|8.41|8.6|8.67|8.64||8.58|8.66|8.56|8.55|8.66|8.78|8.79|8.8|8.78|9.18|8.71|8.6|8.64|8.65|8.56|8.34|8.26|8.11|8.22|8.45|8.45|8.43|8.47|8.45|8.48|8.36|8.2|8.26|8.21|8.35|8.09|7.9||||||7.7|7.73|7.62|7.56|7.72|7.81|8.15|8.05|8.17|8.05|7.99|8.13|8.22|8.37|8.53|8.51|8.49|8.48|8.39|8.22|8.12|8.23|8.24|8.76|8.75|9.04|9.26|9.27||9.04|8.87|8.82|8.81|8.81|8.79|9.04|9|9.23|9.18|9.17|9.18|9.28|9.28|9.24|9.53|9.54|9.71|9.69|9.88|9.85|10.01|9.98|10.05|10.16|10.18|10.05|10.05|10.02|9.96|9.96|9.85|9.82|9.97|9.91|9.74|9.63|9.73|9.79|9.65|9.75|9.73|9.73|9.51|9.36|9.53|9.59|9.55|9.47|9.2|9.29|9.32|9.56|9.47|9.51|9.48|9.52|9.66|9.66|9.43|||||||9.27|9.29|9.18|9.26|9.39|9.72|9.73|10|10.05|9.98|9.94|9.97|10.01|9.87|9.95|10.62|10.57|10.43|10.59|10.41|10.61|10.52|10.44|10.35|10.28|10.15|10.42|10.5|10.48|10.58|10.7|10.85|10.75|10.64|10.51|10.37|10.54|10.98|10.84|11.17|11.17|11.17|11.68|11.5|11.62|11.12|11.16|10.54|10.38|10.83|10.59|10.7|10.67|10.14|10.14|10.6|11.05|10.92|10.51|10.84|10.43|10.2|10.19|9.87|9.76|9.67|9.41|9.27|||9.48|9.33|9.53|9.51|9.48|9.35|9.41|9.19|9.23|9.32|9.52|9.57|9.65|9.57|9.57|9.7|9.83|9.72|9.41|9.47|9.42|9.66|9.51|10.2|10.38|9.95|10.15|9.95|10.15|10.2|10.52|10.73|10.33|10.56|10.79
07010|100581|/equities/bashi-media|SHANGHAICOMP|3.54|3.63|3.66|3.71|3.7|3.71|3.64|3.64|3.6|3.63|3.62|3.59|3.63|3.62||3.67|3.63|3.55|3.55|3.56|3.55|3.55|3.61|3.63|3.56|3.42|3.41|3.42|3.45|3.4|3.37|3.35|3.28|3.4|3.43|3.45|3.41|3.4|3.4|3.36|3.35|3.38|3.38|3.37|3.39|3.33|3.23||||||3.15|3.17|3.13|3.11|3.05|3.1|3.17|3.22|3.24|3.34|3.32|3.31|3.35|3.34|3.42|3.42|3.45|3.43|3.38|3.35|3.31|3.34|3.35|3.41|3.39|3.54|3.63|3.65||3.64|3.61|3.54|3.51|3.6|3.56|3.62|3.6|3.7|3.7|3.69|3.65|3.72|3.76|3.68|3.73|3.72|3.77|3.78|3.84|3.84|3.93|3.93|3.94|4.01|3.99|4|3.97|3.95|4|4|3.88|3.9|3.84|3.79|3.74|3.79|3.78|3.87|3.82|3.9|3.79|3.83|3.77|3.69|3.7|3.68|3.69|3.77|3.68|3.7|3.7|3.75|3.72|3.74|3.73|3.75|3.79|3.78|3.67|||||||3.57|3.6|3.59|3.62|3.67|3.71|3.72|3.77|3.75|3.71|3.71|3.72|3.76|3.75|3.71|3.88|3.91|3.84|3.84|3.8|3.87|3.85|3.89|3.96|3.92|3.85|3.9|3.96|4.04|3.98|4.06|4.16|4.26|4.24|4.12|4.2|3.93|3.92|3.87|4.08|4.04|4.18|3.8|3.69|3.64|3.68|3.63|3.58|3.59|3.7|3.75|3.74|3.73|3.61|3.62|3.74|3.88|3.92|3.77|3.84|3.77|3.7|3.71|3.57|3.53|3.46|3.45|3.42|||3.45|3.49|3.52|3.49|3.48|3.51|3.54|3.49|3.56|3.59|3.56|3.64|3.63|3.59|3.67|3.55|3.6|3.54|3.44|3.41|3.49|3.53|3.48|3.48|3.55|3.68|3.75|3.74|3.79|3.84|3.75|3.7|3.78|3.83|3.8
07011|100281|/equities/bj-capital|SHANGHAICOMP|2.98|3|3.02|3.05|3.09|3.08|3.05|3.1|3.14|3.08|3.1|3.17|3.12|3.11||3.09|3.16|3.27|3.09|3.13|3.12|3.07|3.12|3.09|3.14|3.05|3.04|3.01|3.06|3.06|3|2.95|2.91|2.93|2.95|2.99|3.01|2.96|2.96|2.94|2.93|2.93|2.89|2.88|2.89|2.85|2.77||||||2.74|2.75|2.72|2.71|2.68|2.72|2.81|2.83|2.82|2.84|2.85|2.83|2.81|2.84|2.88|2.89|2.9|2.9|2.91|2.89|2.87|2.83|2.83|2.89|2.8|2.84|2.86|2.86||2.83|2.81|2.81|2.8|2.84|2.84|2.86|2.88|2.91|2.89|2.89|2.89|2.91|2.92|2.91|2.94|2.95|3|3.01|3.04|3.05|3.06|3.05|3.05|3.04|3.05|3.04|3.07|3.09|3.09|3.06|3.08|3.12|3.09|3.06|3.03|3.03|3.03|3.03|3.02|3.02|3.01|3.01|2.94|2.91|2.95|2.96|2.96|2.99|2.97|2.98|2.96|2.96|2.91|2.96|2.98|2.99|3.02|2.99|2.93|||||||2.9|2.94|||||||2.9561|2.9186|2.9373|3.0499|3.0781|3.1062|3.1156|3.1625|3.1438|3.0969|3.1625|3.2189|3.2095|3.1907|3.2095|3.1813|3.2095|3.2564|3.2001|3.2095|3.1907|3.1813|3.2376|3.2189|3.2376|3.1907|3.2095|3.0969|3.1062|3.1438|3.1062|3.1532|3.1813|3.2189|3.2001|3.0969|3.0875|3.0969|3.0593|3.0218|3.0499|3.1344|3.1907|3.2282|3.3221|3.1719|3.0969|3.0875|3.1625|3.2282|3.1344|3.1719|3.1062|3.0312|3.0687|2.9279|2.8716|2.8247|2.8247|2.8247|||2.8247|2.8341|2.8622|2.8904|2.881|2.8716|2.8622|2.8341|2.8435|2.8716|2.8341|2.8529|2.8716|2.9092|2.8998|2.881|2.8622|2.8529|2.8153|2.8059|2.8247|2.8435|2.8716|2.8435|2.8904|3.0781|3.0687|3.0781|3.0875|3.0781|3.0781|3.0687|3.0969|3.2001|3.2001
07012|100574|/equities/capital-dev|SHANGHAICOMP|6.19|6.19|6.31|6.18|6.05|5.93|5.8|5.77|5.82|5.83|5.77|5.76|5.78|5.78||5.84|5.77|5.8|5.77|5.8|5.84|5.92|5.88|5.87|5.87|5.89|5.85|5.83|5.84|5.76|5.66|5.59|5.56|5.61|5.65|5.63|5.59|5.59|5.59|5.68|5.69|5.86|5.72|5.71|5.76|5.72|5.51||||||5.51|5.54|5.59|5.61|5.53|5.51|5.55|5.63|5.69|5.66|5.69|5.74|5.73|5.81|5.89|5.93|6.03|5.86|5.86|5.87|5.8|5.77|5.78|5.75|5.68|5.77|5.75|5.71||5.87|5.88|5.89|5.81|5.95|5.96|6.08|6.11|6.13|6.09|6.14|6.11|6.13|6.12|6.15|6.15|6.08|6.18|6.19|6.33|6.34|6.38|6.41|6.27|6.43|6.38|6.39|6.4|6.46|6.41|6.42|6.46|6.44|6.35|6.28|6.45|6.42|6.35|6.38|6.32|6.34|6.26|6.37|6.09|6.17|6.49|6.57|6.64|6.69|6.73|6.62|6.64|6.68|6.68|6.71|6.68|6.73|6.81|6.93|6.8|||||||6.69|6.8|6.8|6.78|7.05|7.19|7.08|7.28|7.34|7.28|7.52|6.84|7.05|7.34|7.1|6.92|7.04|6.81|6.79|6.68|6.79|6.85|6.83|6.87|6.84|6.7|6.81|6.82|6.82|6.76|6.88|6.87|6.91|6.88|6.73|6.73|6.71|6.78|6.71|6.73|6.77|6.84|6.8|6.75|6.7|6.77|6.65|6.59|6.7|6.88|6.66|6.73|6.78|6.54|6.58|6.72|6.98|6.93|6.85|7.07|6.93|6.81|6.95|6.32|6.21|6.07|5.86|5.72|||5.83|5.8|5.86|5.9|5.86|5.82|5.86|5.79|6.26|6.27|6.31|6.28|6.35|6.24|6.24|6.22|6.28|6.2|6.12|6.15|6.12|6.11|6.07|6.06|6.13|6.19|6.26|6.26|6.3|6.28|6.32|6.36|6.43|6.46|6.41
07013|100831|/equities/capital-retail|SHANGHAICOMP|8.38|8.46|8.51|8.55|8.49|8.56|8.44|8.53|8.3|8.45|8.54|8.36|8.23|8.19||8.39|7.85|7.93|7.95|8.07|8.09|8.09|8.02|8.25|8.3|8.18|8.16|8.25|7.97|8.02|7.78|7.78|7.79|7.94|8.19|8.56|8.41|8.61|8.72|8.65|8.48|8.46|8.59|8.73|8.91|8.96|9||||||8.18|8.8|8.89|8.7|8.82|9.32|10.11|9.19|||||||||||8.35|8.6|7.96|8.19|7.89|8.16|8.22|8.52|8.93|8.95||8.93|8.12|8.18|8.25|8.49|8.18|9.09|9.09|9.19|9.29|9.51|9.48|9.29|9.43|9.25|9.21|9.2|9.44|9.85|10.16|10.2|9.79|9.25|9.27|9.41|9.48|9.71|10.79|11.8|12.18|12.33|11.96|11.78|11.56|11.1|11.42|11.3|11.02|11.18|11.53|11.7|11|11.1|11.1|11.4|11.42|10.7|10.75|10.8|10.81|10.88|11.32|11.41|11.02|10.15|10.38|10.2|10.41|9.96|9.45|||||||9.2|9.36|9.45|9.7|9.63|9.95|10.16|10.19|10|9.74|9.74|9.61|9.08|9.36|9.16|8.88|9.23|9.27|9.87|9.91|10.11|10.37|10.35|10.5|10.4|10.23|10.81|10.76|10.89|11.2|11.63|12|11.59|11.39|11.35|11.27|11.52|11.58|12.4|12.27|11.78|10.71|10.32|10.02|10.05|10.25|10|9.92|10.47|11.63|11.33|11.31|11.42|11.67|12.47|13.1|11.91|11.68|10.62|9.65|8.77|8.72|8.76|8.66|8.44|8.58|8.38|7.62|||7.72|8.13|7.98|7.58|7.6|7.92|8.35|8.36|7.6|6.91|7.25|6.59|6.43|6.48|6.58|6.65|6.77|7.2|7.13|6.87|7.08|6.65|6.41|6.61|6.36|6.2|5.66|5.67|5.56|5.47|5.49|5.41|5.42|5.45|5.4
07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|7.25|7.25|7.27|7.37|7.44|7.4|7.25|7.31|7.17|7.27|7.38|7.44|7.55|7.48||7.33|7.29|7.41|7.38|7.58|7.21|7.2|7.2|7.21|7.28|7.25|7.21|7.24|7.26|7.14|7.16|7.16|6.96|7.15|7.35|7.27|7.16|7.14|7.11|7.14|6.94|6.84|6.88|6.89|6.94|6.86|6.64||||||6.45|6.43|6.36|6.51|6.56|6.7|6.72|6.6|6.58|6.78|6.81|6.83|6.89|7.07|7.22|7.1|7.2|7.12|7.08|6.99|7.03|7.37|7.29|7.57|7.38|7.83|8.11|7.76||7.88|8.2|7.93|7.21|7.42|7.36|7.6|7.73|7.83|7.73|7.91|7.75|8.03|8.13|8.19|8.24|8.49|8.58|8.69|8.69|8.72|8.64|8.66|8.6|8.65|8.72|8.64|8.73|8.82|8.81|8.74|8.66|8.59|8.71|8.68|8.53|8.47|8.73|8.87|8.71|8.89|8.93|8.88|8.98|9.98|11.09|10.18|10.61|10.77|10.99|10.73|10.37|10.53|10.5|10.6|10.73|10.68|10.72|10.24|10.01|||||||9.64|9.8|9.86|9.84|10.07|9.97|10.48|10.44|9.86|9.84|9.78|9.76|9.99|9.94|9.93|10.28|10.42|10.31|10.5|10.91|10.84|10.83|10.18|10.03|9.8|9.93|9.79|9.73|9.84|9.78|9.97|9.94|9.97|9.86|9.87|9.7|9.7|9.97|10.02|10.2|9.91|10.06|9.81|9.67|9.79|9.78|9.85|9.99|9.58|9.81|9.71|9.77|9.71|9.5|9.46|10.01|9.82|9.72|9.54|9.67|9.54|9.48|9.41|9.02|9.02|8.8|8.82|8.98|||9.1|9.21|9.33|9.42|9.33|9.8|9.99|9.15|9.14|10.38|10.18|10.22|10.45|10.13|9.97|9.79|9.47|9.41|9.4|9.35|9.19|9.23|9.21|9.06|9.14|9.13|9.09|9.05|9.17|9.32|9.29|9.28|9.24|9.26|9.21
07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|7.08|7.14|7.19|7.25|7.32|7.34|7.32|7.52|6.84|6.99|6.98|7.01|7.12|7.02||7.15|6.82|6.76|6.7|6.81|6.87|6.91|6.79|6.73|6.84|6.84|6.83|6.88|6.71|6.62|6.62|6.61|6.5|6.63|6.76|6.88|6.79|6.78|6.7|6.75|6.67|6.68|6.7|6.68|6.86|6.63|6.4||||||6.2|6.13|6.01|6.01|6.13|6.18|6.24|6.27|6.12|6.45|6.61|6.51|6.67|6.8|6.89|6.96|7.07|6.85|6.55|6.46|6.38|6.53|6.47|6.76|6.61|6.85|7.03|7.1||7.24|7.09|7.06|7.1|7.26|7.36|7.7|7.69|7.81|7.82|7.91|7.77|8.09|8.29|8.25|8.2|8.29|8.47|8.61|8.8|8.61|8.61|8.19|8.14|8.2|8.19|8.23|8.4|8.56|8.49|8.46|8.46|8.12|8.22|8.02|8.1|8.11|8.14|8.34|8.14|8.21|8.23|8.48|7.88|8.65|9.11|9.23|9.22|9.2|9.14|9.23|9.22|9.47|9.37|9.55|9.59|9.67|9.62|9.72|9.64|||||||9.11|9.06|9.04|9.13|9.18|9.57|9.5|9.67|9.66|9.49|9.65|9.85|10|10.17|10.08|10.4|11.18|11.05|10.74|10.23|10.16|10.24|9.98|10.16|9.98|10.22|9.95|10.05|10.11|10.15|10.25|10.93|10.91|10.77|10.69|10.61|11.19|11.61|12.26|12.23|12.25|12.67|11.8|11.35|10.32|9.92|9.52|9.87|9.89|10.53|10.25|10.33|9.99|10.15|11.2|11.52|10.82|10.72|10.07||9.68|9.37|9.28|8.76|8.58|7.8|7.5|7.1|||7.36|7.47|7.59|7.75|7.84|7.63|7.48|7.54|7.71|7.62|7.62|7.57|7.54|7.58|7.89|7.7|7.66|7.56|7.27|6.97|6.98|6.81|6.72|6.76|6.69|6.9|6.77|6.85|6.9|6.92|7.13|7.17|7.43|7.58|6.89
07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|22.28|22.35|23.56|22.22|21.02|20.82|19.8|19.76|19.8|19.52|19.69|20.19|20.18|20.31||20.88|20.85|20.84|21.31|21.78|19.8|19.72|20.63|19.86|20.52|20.14|19.88|19.71|19.27|19.18|19.49|19.48|19.79|18.5|19.17|20.54|20.27|21.55|21.78|21.24|21.09|21.16|21.58|22|21.77|22.74|22.14||||||23.26|23.07|21.51|21.81|22.65|22.8|24.27|23.88|25.2|24.08|25.91|27.58|25.95|23.59|24.61|22.37|21.75|22.98|22.54|22.36|24.32|25.8|24.84|27|26.5|28.47|30.03|30||27.27|24.79|24.21|26.58|25.77|28.09|26.26|24.79|22.54|20.49|18.63|16.94|15.4|14|12.73|11.57|10.52|9.56|||||||||||8.69|7.9|7.87|7.79|7.76|7.78|7.83|7.8|7.83|7.97|8.19|8.04|8.04|7.99|8.05|7.98|7.71|8.09|8.17|8.35|8.24|8.37|8.4|8.45|8.64|8.53|8.59|8.69|8.82|8.97|9.09|8.8|||||||8.67|8.72|8.48|8.49|8.56|8.83|8.85|9.18|9.36|9.65|10.72|11.91|13|11.82|11.15|10.97|11.1|11.25|11.01|11.09|11.09|11.07|10.06|10|9.34|8.96|8.8|9.02|8.2|7.94|7.95|8.09|8.24|8.18|8.18|8.26|8.17|8.45|8.64|8.27|8.23|8.17|8.25|8.05|8|8|7.82|7.81|7.8|8.08|8.06|8.13|8.07|7.75|7.84|8.12|8.37|8.5|8.09|8.34|8.03|7.89|7.9|7.51|7.44|7.27|7.27|7.11|||7.23|7.35|7.4|7.39|7.33|7.34|7.38|7.33|7.25|7.27|7.3|7.42|7.35|7.41|7.37|7.38|7.45|7.36|7.19|7.18|7.13|7.25|7.24|7.01|7.13|7.18|7.36|7.28|7.21|7.29|7.39|7.43|7.3|7.73|7.8
07017|100394|/equities/dalong-weiye|SHANGHAICOMP|2.38|2.44|2.43|2.46|2.47|2.5|2.45|2.43|2.4|2.43|2.42|2.4|2.44|2.41||2.42|2.39|2.37|2.35|2.38|2.39|2.36|2.38|2.38|2.43|2.42|2.44|2.43|2.47|2.43|2.42|2.38|2.34|2.39|2.41|2.42|2.39|2.39|2.37|2.41|2.39|2.47|2.36|2.35|2.37|2.34|2.27||||||2.22|2.23|2.19|2.22|2.19|2.24|2.28|2.26|2.29|2.38|2.35|2.34|2.34|2.39|2.45|2.49|2.53|2.46|2.44|2.38|2.34|2.36|2.35|2.45|2.43|2.51|2.52|2.51||2.54|2.52|2.53|2.49|2.46|2.47|2.5|2.5|2.55|2.57|2.6|2.58|2.56|2.58|2.53|2.59|2.57|2.62|2.62|2.65|2.7|2.7|2.72|2.68|2.7|2.72|2.68|2.68|2.69|2.63|2.63|2.67|2.65|2.64|2.6|2.67|2.61|2.55|2.57|2.56|2.56|2.48|2.48|2.46|2.38|2.44|2.46|2.48|2.52|2.53|2.55|2.56|2.59|2.6|2.6|2.61|2.62|2.61|2.63|2.57|||||||2.52|2.55|2.54|2.56|2.59|2.67|2.67|2.73|2.74|2.69|2.7|2.7|2.71|2.76|2.73|2.85|2.84|2.72|2.72|2.7|2.73|2.71|2.76|2.72|2.68|2.58|2.64|2.67|2.74|2.7|2.69|2.67|2.69|2.69|2.62|2.59|2.57|2.63|2.58|2.63|2.63|2.65|2.63|2.59|2.59|2.59|2.56|2.53|2.55|2.61|2.64|2.66|2.62|2.53|2.58|2.64|2.76|2.76|2.67|2.74|2.71|2.65|2.72|2.57|2.55|2.52|2.43|2.42|||2.48|2.43|2.44|2.41|2.43|2.48|2.5|2.46|2.47|2.48|2.49|2.5|2.5|2.54|2.54|2.5|2.49|2.47|2.42|2.39|2.39|2.39|2.38|2.36|2.41|2.43|2.43|2.44|2.42|2.41|2.44|2.44|2.48|2.47|2.45
07018|100597|/equities/dynamic-power|SHANGHAICOMP|6.66|6.73|6.12|6.38|6.61|6.23|6.2|6.38|5.8|6.14|6.48|6.15|5.59|5.57||5.32|5.36|5.28|5.09|5.18|5.19|5.13|5.41|5.46|5.66|5.37|5.42|5.51|5.61|5.4|5.62|5.65|5.56|5.64|6.04|5.82|5.29|5.28|5.19|5.06|5.04|4.98|5.11|5.14|5.1|5.07|4.8||||||4.59|4.68|4.65|4.61|4.76|4.83|5.04|5.28|5.87|5.92|6.24|6.13|6.32|6.19|6.44|6.5|6.59|6.7|6.34|6.24|6.81|6.76|7.3|7.62|8.31|7.55|8.01|7.28||6.62|6.02|5.47|5.78|5.97|5.61|5.66|5.45|5.65|5.5|5.48|5.39|5.55|5.58|5.5|5.55|5.59|5.66|5.84|5.78|5.75|5.81|5.92|5.85|6.01|6.04|6.1|6.14|5.83|5.83|5.67|5.66|5.69|5.65|5.57|5.46|5.53|5.67|5.86|5.82|5.79|5.56|5.53|5.51|5.36|5.48|5.57|5.66|5.89|5.59|5.66|5.64|5.65|5.56|5.67|5.68|5.72|5.72|5.71|5.52|||||||5.38|5.27|5.16|5.33|5.3|5.5|5.57|5.9|6.09|6.11|6.06|6.2|6.2|6.18|5.89|5.99|5.94|5.72|5.71|5.72|5.87|5.91|5.53|5.64|5.69|5.64|5.59|5.94|5.68|5.65|5.44|5.51|5.48|5.48|5.34|5.35|5.14|5.19|5.1|5.2|5.27|5.25|5.14|5.06|5.06|5.17|5.16|5.14|4.92|4.9|4.93|4.96|5|4.9|4.75|4.95|5.1|5.14|5|5.14|5.05|4.95|4.88|4.7|4.63|4.55|4.55|4.52|||4.64|4.63|4.72|4.74|4.73|4.73|4.7|4.64|4.69|4.72|4.71|4.78|4.77|4.78|4.82|4.82|4.88|4.84|4.74|4.74|4.75|4.73|4.67|4.66|4.81|4.76|4.79|4.78|4.87|4.91|4.92|4.89|4.92|4.96|4.96
07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|4.87|5.15|5.15|5.13|5.12|5.08|4.96|4.94|4.95|5.03|5.02|5.02|5.06|5.02||5.02|5.08|5.03|5.01|5|5.06|5.05|5.06|5.15|5.17|5.15|5.25|5.25|5.23|5.2|5.15|5.07|5.03|5.11|5.05|5.1|5.07|5.06|5.07|5.12|5.13|5.17|5.08|4.98|5.02|5.03|4.93||||||4.74|4.79|4.81|4.5|4.49|4.6|4.85|4.93|4.88|4.92|4.82|4.85|4.83|4.93|5.05|5.12|5.1|4.98|5.04|4.75|4.64|4.83|4.89|5.13|5.12|5.3|5.23|5.3||5.41|5.38|5.35|5.29|5.41|5.37|5.51|5.56|5.6|5.58|5.56|5.46|5.5|5.61|5.57|5.53|5.85|6|5.85|5.97|5.97|6.06|6.1|6.14|6.27|5.81|5.85|5.96|5.64|5.61|5.52|5.62|5.63|5.73|5.7|5.83|5.89|5.77|5.77|5.68|5.83|5.73|5.89|6.07|5.8|5.27|5.2|5.14|5.11|5.18|5.25|5.39|5.46|5.43|5.48|5.51|5.53|5.64|5.68|5.57|||||||5.44|5.41|5.39|5.52|5.62|5.7|5.67|5.74|5.76|5.63|5.59|5.63|5.75|5.84|5.91|5.9|5.88|5.89|5.92|6.08|6.13|6.19|6.21|6.26|6.22|6.05|6.13|6.19|6.18|6.13|6.23|6.33|6.31|6.22|6.18|6.27|6.13|6.37|6.3|6.57|6.69|6.56|6.46|6.27|6.22|6.32|6.14|6.07|6.12|6.37|6.54|6.63|6.5|6.29|6.48|6.68|6.88|7.17|6.78|6.16|6.13|6.07|6.2|5.84|6.09|5.97|5.97|5.53|||5.4|5.39|5.46|5.57|5.63|5.52|5.59|5.5|5.49|5.65|5.49|5.54|5.56|5.66|5.59|5.77|5.87|5.99|5.85|5.63|5.97|6.09|6.07|5.66|5.93|5.39|5.5|5.25|5.72|5.85|5.76|5.7|6.13|6.17|5.85
07020|100304|/equities/gehua-catv|SHANGHAICOMP|9.41|9.55|9.65|9.98|9.7|9.78|9.4|9.25|9.09|9.1|9.07|8.84|8.78|8.83||8.86|8.79|8.87|8.7|8.7|8.83|8.77|8.8|8.64|8.64|8.54|8.66|8.7|8.76|8.75|8.63|8.74|8.62|8.7|8.87|9.01|8.78|8.82|8.17|8.35|8.32|8.42|8.5|8.47|8.6|8.53|8.2||||||8.19|8.13|7.98|8.04|8.05|8.18|8.45|8.35|8.66|8.93|9.11|8.92|9.02|8.93|9.14|9.19|9.28|9.22|9.22|9.46|9.26|8.95|8.98|9.08|8.73|9|9.15|9.09||9.2|9.2|9.37|9.35|9.42|9.56|10.06|9.55|10.01|10.02|9.97|9.98|10.18|10.06|10.19|10.3|10.34|10.8|10.68|10.78|11.21|10.52|10.53|10.5|10.56|10.84|10.77|10.74|10.7|10.71|10.65|10.68|10.24|10.54|10.42|10.27|10.37|10.54|10.87|10.87|10.99|10.81|11|10.73|10.95|11.23|11.35|11.49|11.44|11.63|11.89|11.97|12.23|12.2|12.42|12.46|12.7|12.84|13.08|12.02|||||||11.34|11.5|12.2|12.21|12.47|12.73|12.52|12.84|13|12.94|12.76|13.05|12.4|12.46|12.29|12.51|13.01|12.96|13.36|13.53|13.3|13.53|13.94|14.07|14.7|14.45|14.11|14.11|14.07|14.24|14.15|14.21|14.59|13.93|13.74|14.33|14.72|15.9|14.45|13.86|14.19|13.94|13.45|13.18|13.09|13.08|12.68|12.81|12.43|13.21|13.43|13.5|13.31|13.06|13.25|14.72|16.35|15.48|15.36|15.77|15.71|15.27|14.99|14.75|15.86|14.98|15.2|15.07|||14.73|15.1|14.88|14.83|15.67|15.45|14.85|13.81|12.55|12.41|12.76|13.06|12.91|14.14|12.85|12.46|11.33|||||10.3|9.62|9.49|9.85|10.13|9.82|9.56|9.53|9.41|9.4|9.42|9.24|8.9|8.5
07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|12.6731|12.2436|12.3205|12.2564|12.3269|12.4551|12.7564|12.7821|12.359|12.6218|12.6667|12.6923|12.0385|11.9231||11.4103|11.3397|11.6859|11.2821|11.2821|11.5256|11.5321|11.9167|11.9103|12.2756|11.6346|11.9744|11.9295|12.1474|11.0449|11.1603|11.1474|11.1667|10.7564|10.641|10.9103|10.9103|11.1218|10.6218|10.7115|10.6218|10.2628|10.4487|10.4808|10.641|9.7564|9.3269||||||8.9167|9.0256|8.8846|8.7628|8.9744|9.1538|9.1987|8.6154|7.9744|8.0833|8.3269|8.3141|8.6346|8.5128|8.6474|8.6795|8.7692|8.6603|8.4231|8.1731|8.2692|8.2821|7.9872|8.3013|8.3077|8.1923|8.1923|8.8141||8.9872|8.6987|8.8013|8.7051|8.5897|8.5833|8.891|8.9167|9.109|9.4679|9.7949|9.8141|9.4487|9.3782|9.4679|9.5833|9.5128|9.7115|9.8077|9.8077|9.5256|9.5192|9.2821|9.1731|9.359|9.4744|9.4038|9.1346|9.2051|9.1795|9.2051|9.141|9.3333|9.3782|9.5641|9.641|9.4872|9.7051|9.6795|9.3718|9.4679|9.3654|9.4808|9.5321|9.109|8.9936|9.1346|8.8397|8.8654|8.7821|9.0256|9.141|9.5385|9.5321|9.5962|9.7115|9.8077|9.7821|9.7372|9.3846|||||||9.2179|9.2436|9.1731|9.2692|9.3077|9.6282|9.5577|9.7051|9.9295|9.7756|9.7949|9.9231|9.9423|9.859|9.6154|9.8269|10.2051|10.1346|10.3077|10.5321|10.7692|10.4167|10.9936|10.9423|10.8654|11.3974|11.0192|11.0128|10.8269|10.8462|10.9103|10.7564|10.8077|10.4231|10.2821|10.4744|10.7244|11|10.6859|10.3397|10.4167|10.359|10.2308|10.2244|10.1218|9.5513|9.2692|8.9231|8.75|9.1346|9.0449|8.9615|9.1346|8.9615|8.6603|8.7821|8.9744|8.8269|8.7885|8.3141|8.2051|8.0385|8.0769|7.9167|7.6859|7.5641|7.4744|7.4679|||7.6731|7.5641|7.5962|7.7244|7.7564|7.8526|7.6154|7.1026|7.0897|7.0833|7.0321|7.1667|7.1026|7.2885|7.2372|7.3462|7.3974|7.391|7.1538|7.1218|7.0577|7.1923|7.0577|7.1731|7.3974|9.1077|9.7231|9.5769|9.7308|9.6|9.8692|9.9154|9.8308|9.7846|9.6462
07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|6.06|6.17|6.19|6.26|6.29|6.15|5.84|5.82|5.76|5.87|5.94|6.09|6.01|5.93||6.03|6.37|6.27|5.7|5.89|6.02|6.07|6.27|6.1|6.12|5.96|5.84|6|6.31|6.04|5.49|5.42|5.37|5.7|6.33|6.78|6.16|5.6|5.32|5.32|5.12|5.12|5.12|5.11|5.18|5.11|4.9||||||4.74|4.72|4.74|4.82|4.8|4.86|4.96|4.9|4.82|5.05|5.16|5.24|5.26|5.5|5.46|5.59|5.37|5.1|5.09|5.02|5.01|5.11|5.02|5.12|5.14|5.64|5.61|5.78||5.86|5.85|5.85|5.94|6.11|6.07|6.14|6.16|6.24|6.27|6.23|6.24|6.25|6.27|6.25|6.24|6.19|6.34|6.27|6.29|6.28|6.3|6.32|6.29|6.29|6.33|6.35|6.35|6.26|6.13|5.99|6.03|6.01|6.04|5.98|6|5.94|5.91|5.96|5.86|5.89|5.8|5.91|5.62|5.87|6.11|6.11|6.24|6.26|6.36|6.45|6.5|6.58|6.52|6.62|6.58|6.7|6.79|6.87|6.73|||||||6.62|6.62|6.62|6.7|6.7|6.88|6.88|6.99|6.99|6.96|6.95|7.04|7.12|7.11|7.08|7.17|7.31|7.26|7.23|7.13|7.2|7.19|7.15|7.15|7.22|7.18|7.26|7.35|7.43|7.55|8.03|7.42|7.43|7.32|7.34|7.34|7.31|7.54|7.38|7.29|7.36|7.4|7.45|7.33|7.27|7.33|7.27|7.3|7.28|7.39|7.53|7.6|7.61|7.25|7.25|7.55|8.01|8.27|7.68|7.58|7.57|7.4|7.34|7.05|6.81|6.74|6.78|6.78|||6.72|6.82|6.88|6.85|6.82|6.84|6.84|6.77|6.91|7.02|7.1|7.06|7.07|6.93|6.89|6.86|6.86|6.84|6.7|6.73|6.8|6.82|6.77|6.81|7.09|7.05|7.09|7.16|7.17|6.89|7.01|7.07|7.08|6.97|6.94
07023|101044|/equities/haohua-energy|SHANGHAICOMP|3.3333|3.4|3.4167|3.4167|3.4917|3.45|3.3417|3.275|3.2417|3.3833|3.3917|3.325|3.3167|3.275||3.2583|3.3|3.3083|3.2167|3.25|3.1667|3.1417|3.1417|3.125|3.25|3.1667|3.2083|3.2917|3.3167|3.3917|3.3167|3.3583|3.3833|3.2667|3.325|3.4167|3.1083|3.1083|2.9917|3.0167|2.9417|3.0083|3|3.025|3.0333|2.9667|2.875||||||2.7667|2.7917|2.7167|2.6917|2.7167|2.7417|2.75|2.8167|2.7833|2.925|3.0417|3.0833|2.9583|3.1083|3.225|3.1167|3.1583|3.175|3.1417|3.0667|3.2333|3.325|3.3167|3.5083|3.5583|3.625|3.775|3.9333||3.925|3.9833|3.925|4.1833|4.1333|4.1833|4|3.6333|3.7083|3.6417|3.3083|3.2083|3.2583|3.3167|3.65|3.65|3.6|3.4833|3.4583|3.5|3.5417|3.6667|3.4833|3.45|3.4417|3.4667|3.5|3.5667|3.5333|3.3917|3.2833|3.35|3.3167|3.3417|3.2333|3.2|3.25|3.1917|3.2083|3.175|3.2|3.1833|3.1333|3.05|3.1833|3.2417|3.2917|3.2583|3.2917|3.375|3.4167|3.4333|3.4333|3.3917|3.4833|3.4167|3.35|3.4167|3.3833|3.3083|||||||3.25|3.275|3.2917|3.275|3.2833|3.375|3.3583|3.4667|3.45|3.3667|3.35|3.375|3.3583|3.3833|3.4|3.525|3.5417|3.4|3.3833|3.425|3.4083|3.3917|3.325|3.35|3.3167|3.2417|3.2833|3.3167|3.3417|3.3333|3.4|3.4083|3.3667|3.3|3.2917|3.225|3.25|3.4417|3.4083|3.475|3.4917|3.5|3.525|3.475|3.475|3.5333|3.4833|3.4833|3.4417|3.6417|3.625|3.6583|3.7083|3.4917|3.55|3.7|3.8|3.75|3.675|3.9417|3.925|3.6583|3.75|3.4083|3.1|3.025|3.025|3.025|||3.05|3.15|2.975|3.0417|3.0833|2.9833|2.9|2.825|2.8917|2.9333|2.9333|2.9417|2.9417|2.9333|2.925|3.51|3.52|3.51|3.46|3.46|3.38|3.38|3.26|3.26|3.45|3.72|3.73|3.68|3.67|3.67|3.71|3.69|3.73|3.73|3.7
07024|100562|/equities/bj-hualian|SHANGHAICOMP|3.81|3.87|3.86|3.87|3.94|3.98|3.94|3.92|3.77|3.88|3.78|3.79|3.83|3.79||3.82|3.8|3.8|3.76|3.83|3.81|3.76|3.81|3.81|3.91|3.85|3.9|3.9|3.91|3.9|3.84|3.79|3.74|3.76|3.84|3.84|3.79|3.81|3.79|3.82|3.79|3.78|3.82|3.73|3.78|3.76|3.67||||||3.58|3.55|3.48|3.48|3.44|3.55|3.58|3.58|3.55|3.63|3.61|3.59|3.63|3.7|3.77|3.76|3.8|3.72|3.68|3.64|3.61|3.67|3.66|3.81|3.81|3.91|3.96|4||3.98|3.96|3.96|3.91|3.91|3.92|4.08|4.08|4.15|4.16|4.15|4.17|4.13|4.16|4.11|4.24|4.22|4.32|4.36|4.45|4.49|4.49|4.48|4.48|4.53|4.45|4.47|4.52|4.58|4.55|4.6|4.6|4.49|4.43|4.39|4.37|4.38|4.43|4.45|4.36|4.42|4.39|4.37|4.31|4.3|4.38|4.37|4.31|4.27|4.29|4.29|4.28|4.32|4.3|4.4|4.27|4.3|4.38|4.43|4.34|||||||4.29|4.31|4.26|4.29|4.32|4.31|4.31|4.44|4.4|4.4|4.34|4.45|4.44|4.48|4.48|4.52|4.54|4.49|4.55|4.61|4.69|4.66|4.64|4.66|4.67|4.68|4.82|4.82|4.77|4.77|4.81|4.89|4.89|4.82|4.75|4.65|4.75|4.89|4.85|4.97|5.08|5.01|5.11|5|5.08|5.02|4.89|4.85|4.86|5.22|5.29|5.31|5.27|5.07|5.05|5.29|5.44|5.56|5.57|5.71|5.32|5.14|5.08|4.96|4.89|4.82|4.83|4.77|||4.91|5.1|5.25|5.15|5.1|5.11|5.04|5.1|4.64|4.51|4.69|4.6|4.6|4.67|4.97|5.15|5.02|4.87|4.77|4.57|4.59|4.63|4.48|4.55|4.37|4.43|4.37|4.12|4.09|4.19|4.41|4.3|4.29|4.35|4.26
07025|100721|/equities/jingneng-power|SHANGHAICOMP|3.22|3.25|3.22|3.34|3.3|3.32|3.28|3.39|3.37|3.63|3.53|3.56|3.82|3.79||3.8|4.1|4.37|3.97|3.61|3.28|3.2|3.41|3.1|3.24|3.12|3.05|2.99|3.04|3.04|3.03|2.95|2.91|2.92|2.96|2.93|2.94|2.92|2.93|2.89|2.87|2.89|2.89|2.9|2.93|2.87|2.79||||||2.79|2.8|2.78|2.78|2.8|2.84|2.89|2.91|2.89|2.91|2.97|2.93|2.9|2.9|2.94|2.94|2.98|2.92|2.92|2.92|2.89|2.92|2.91|2.94|2.95|3.01|2.97|3||3.02|3.06|3.07|3.15|3.05|3.03|3.02|2.96|3.04|3.04|2.98|2.97|2.99|2.97|2.96|2.98|2.99|3.01|3.01|3.02|3.06|3.08|3.07|3.07|3.09|3.12|3.07|3.08|3.1|3.06|3.04|3.05|3.03|3.03|2.99|3.01|3.02|3|3.03|3|2.98|2.98|3.01|2.94|2.95|3.01|3.02|2.99|3.01|3.03|3.03|3.02|3.04|3.05|3.07|3.06|3.08|3.07|3.09|3.06|||||||3.03|3.06|2.99|2.95|2.98|3.03|3.03|3.06|3.08|3.04|3.06|3.07|3.11|3.12|3.1|3.16|3.13|3.07|3.1|3.12|3.17|3.2|3.21|3.21|3.2|3.18|3.22|3.25|3.26|3.25|3.32|3.25|3.2|3.18|3.17|3.13|3.13|3.15|3.15|3.3|3.29|3.26|3.25|3.18|3.19|3.17|3.13|3.14|3.19|3.22|3.25|3.33|3.21|3.12|3.11|3.18|3.21|3.23|3.14|3.16|3.14|3.09|3.11|3|2.96|2.92|2.93|2.94|||2.96|2.97|2.99|2.95|2.96|2.95|2.95|2.93|2.98|2.92|2.94|2.98|2.96|2.99|2.99|2.98|2.95|2.95|2.91|2.93|2.92|2.92|2.95|2.83|2.84|2.87|2.9|2.91|2.93|2.84|2.87|2.86|2.89|2.9|2.91
07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|7.68|7.6|7.68|7.85|7.47|7.27|7.17|7.29|7.18|7.56|7.78|8.09|8.42|8.32||8.21|8.44|8.36|8.48|8.6|8.79|8.82|9.22|8.79|8.86|8.05|8.18|8.06|7.99|8.13|8.35|8.08|7.81|7.72|8.09|8.63|8.89|9.02|8.78|8.87|8.4|8.32|8.35|8.87|9.17|8.96|8.81||||||9|8.98|8.16|8.3|8.72|8.97|9.5|9.29|9.35|10.39|11.54|11.09|11.55|12.18|11.89|10.81|10.48|11.64|11.51|11.81|12.47|13.85|13.06|14.51|13.19|12.74|11.58|10.82||10.29|9.84|9.5|10.2|9.27|8.43|8.38|8.1|8.52|8.1|8.22|8.17|7.51|7.58|7.18|7.35|6.9|6.64|6.73|6.68|6.36|6.46|6.51|6.25|6.46|6.38|6.48|6.78|6.6|6.18|6.13|5.9|5.78|5.93|5.65|5.74|5.71|5.83|5.98|5.87|5.8|5.27|5.36|5.32|5.3|5.61|5.63|5.46|5.34|5.26|5.34|5.33|5.54|5.44|5.62|5.59|6.02|5.8|5.82|5.75|||||||5.24|5.08|5.1|5.08|5.19|5.32|5.07|5.21|5.41|5.37|5.32|5.03|5.17|5.12|4.82|5.1|5.16|4.86|4.7|4.71|4.7|4.78|4.78|4.88|4.9|4.7|4.84|4.95|4.85|4.82|4.99|4.91|4.91|4.83|4.79|4.69|4.8|5.05|5.08|4.96|4.78|4.72|4.83|4.61|4.59|4.5|4.36|4.43|4.37|4.77|4.64|4.63|4.76|4.56|4.62|4.92|5.13|5.23|5|5.12|4.83|4.61|4.61|4.33|4.46|4.48|4.36|4.36|||4.09|4|3.96|3.93|3.96|4.03|4.1|3.97|4.18|4.28|4.06|4.03|4|4.34|4.43|4.61|4.8|4.36|3.96|3.6|3.27|3.31|3.24|3.25|3.33|3.3|3.4|3.32|3.39|3.34|3.32|3.35|3.23|3.27|3.28
07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|34.8|35.02|34.99|35|34.91|34.41|34.18|34.39|34.36|34.42|34.74|35.03|34.98|34.38||34.45|34.46|34.55|34.55|35|34.99|34.71|34.55|34.39|35.39|34.88|34.99|34.25|34.25|34.07|34.75|35.09|34.89|34.77|35.61|35.64|35.35|36.19|36.62|36.1|36.13|35.86|36.62|36.34|35.91|35.52|35.31||||||35.1|34.4|33.95|34|34.19|34.29|34.6|33.88|34.25|34.49|34.5|35.29|35.27|36.92|36.64|35.89|35.43|35.6|35.1|34.99|35.62|36.28|36.2|36.27|37.19|37.73|37.84|37.83||36.98|37.01|35.37|35.58|36.49|36.29|37.04|37.76|38.02|38|39.13|38.95|38.79|38.51|38.75|39.64|39.45|39.45|40.2|40.82|40.86|40.95|39.93|39.93|40.86|39.73|39.58|39.93|39.83|38.37|36.6|36.55|36.97|37.3|37.28|37.02|37.52|38.53|38.49|37.96|38.78|38.37|38.92|37.72|38.38|39.66|39.46|39.49|39.2|38.43|39.45|39.87|40.2|40.5|40.65|40.5|40.55|41.36|41.02|40.14|||||||39.9|39.38|39.55|39.8|39.82|41.23|40.24|40.82|41.33|41.07|41.27|41.67|40.93|41.48|40|41.49|43.9|43.77|45.53|46.09|46.67|46.98|47.8|47.3|45.9|45.98|46.78|46.99|46.93|46.66|47.08|48.22|48.21|48.05|48|47.77|48.8|50.05|50.4|52.9|52.74|52.55|54.15|53.5|52.5|52.72|51.43|52.8|53.82|55.4|56.11|51.01|51.8|50.85|46.23|50.7|50.88|46.25|46.35|43.89|39.9|40.04|39.93|39.65|39.13|37.97|38.76|38.99|||38.83|38.79|36.86|37.2|37.35|38.29|37.51|37.69|36.69|35.6|35.85|35.23|35.58|35.29|34.7|33.91|33.87|33.78|32.94|32.42|33.01|||33.46|33.77||34.55|34.44|34.43|34.5|34.79|34.63|34.55|35.53|34.98
07028|101095|/equities/bj-north-star|SHANGHAICOMP|2.25|2.32|2.33|2.36|2.38|2.39|2.37|2.35|2.35|2.39|2.36|2.36|2.38|2.36||2.35|2.31|2.32|2.29|2.32|2.34|2.3|2.3|2.31|2.33|2.3|2.33|2.33|2.36|2.35|2.32|2.28|2.24|2.3|2.27|2.3|2.29|2.27|2.24|2.28|2.27|2.31|2.23|2.24|2.26|2.24|2.17||||||2.13|2.12|2.1|2.12|2.08|2.12|2.16|2.16|2.16|2.18|2.23|2.26|2.28|2.34|2.35|2.36|2.42|2.2|2.2|2.18|2.13|2.15|2.15|2.21|2.23|2.27|2.25|2.27||2.28|2.26|2.26|2.23|2.25|2.23|2.27|2.27|2.3|2.31|2.29|2.29|2.29|2.31|2.33|2.38|2.39|2.42|2.42|2.47|2.49|2.49|2.49|2.48|2.49|2.48|2.49|2.5|2.5|2.48|2.48|2.51|2.51|2.48|2.44|2.48|2.5|2.48|2.5|2.45|2.46|2.42|2.42|2.37|2.4|2.46|2.47|2.49|2.53|2.55|2.55|2.56|2.58|2.59|2.59|2.59|2.6|2.63|2.65|2.62|||||||2.6|2.6|2.59|2.6|2.63|2.69|2.68|2.72|2.74|2.7|2.71|2.7|2.71|2.71|2.71|2.81|2.75|2.7|2.72|2.75|2.78|2.78|2.8|2.81|2.78|2.76|2.78|2.8|2.83|2.8|2.85|2.88|2.89|2.84|2.83|2.81|2.8|2.83|2.76|2.8|2.8|2.82|2.83|2.78|2.78|2.81|2.77|2.74|2.76|2.87|2.94|2.97|3|2.87|2.9|3|3.1|3.13|3.05|3.08|3.02|2.99|3.05|2.82|2.97|2.93|2.81|2.8|||2.76|2.75|2.78|2.84|2.82|2.82|2.81|2.78|2.75|2.75|2.74|2.77|2.77|2.74|2.76|2.75|2.77|2.75|2.72|2.73|2.71|2.68|2.67|2.65|2.68|2.69|2.71|2.7|2.7|2.7|2.74|2.74|2.77|2.77|2.76
07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|36.21|36.9|37.01|36.78|37.3|36.94|35.9|35.58|35.39|35.5|36.05|36.23|36.04|36.25||35.83|35.66|35.1|35.79|36.69|37.1|37.04|36.95|37.3|37.3|37.25|37.15|37.2|37.18|36.55|37.79|38.41|38.2|38.18|39.45|40.01|39.5|39.11|38.97|39.04|38.7|38.56|40|40.85|41.01|40.62|40.06||||||39.36|39.1|38.55|38.57|39.08|39.4|40.67|41.5|41.1|40.68|40.66|40.89|42.14|42.7|44.02|44|44.44|41.65|41.12|41.64|40|41.2|41.73|42.65|44.1|46.26|46.21|44.9||42.25|40.71|40.14|40.2|41.09|41.18|40.3|39.9|40.18|39.73|39.71|39.12|40.55|41.17|41.4|40.99|41.07|42.08|42.91|41.43|41.42|41.84|42.32|42.1|41.58|41.44|41.43|41.61|41.9|42.2|42.8|42.21|42.2|44.15|43.97|43.68|43.6|44.94|46.28|44.72|45.78|45.39|45.45|43.96|44.99|45.18|45.38|44.75|44.26|43.92|44.65|44.99|45.56|45.88|46.02|46|46.29|46.06|46.63|46.1|||||||44.73|44.73|43.73|44.5|45.18|45.93|44.46|45.16|44.87|44.49|43.52|44.43|44.96|42.59|42.82|44.34|46.2|47.42|47.73|47.53|47.8|47.5|46.93|46.26|46.3|46.9|48.83|49.15|48.48|47.25|48.49|49.54|49.93|49.15|48.06|47.7|49.9|52.38|52.24|54.05|54.5|53.65|55.95|48.58|49.89|47.4|44.93|44.12|46.08|50.05|48.77|49.07|50.19|48.34|48|51.59|56.23|57.09|55.8|59.03|58|54.99|53.4|50.91|50.21|50|51.15|50.68|||50.96|52.4|53.6|52.36|52.3|53.52|52.9|53.92|56.06|54.37|53.95|52.23|52.77|53.8|53.3|52.82|53.07|51.45|50|47.51|49.16|47.84|46.16|50|49.41|50.91|52.02|51|50.32|50.55|48.07|48.54|49.18|49.98|48.01
07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|4.48|4.59|4.66|4.94|4.85|4.81|4.75|4.99|4.99|5.24|5.18|5.31|5.66|5.61||5.55|6.08|6.75|6.41|7.12|6.48|5.89|5.35|4.86|4.42|4.25|4.16|4.16|4.25|4.12|4.16|3.91|3.9|3.92|4.33|3.94|3.9|3.95|4|3.9|3.93|3.9|3.88|3.89|3.89|3.78|3.66||||||3.64|3.52|3.53|3.6|3.7|3.71|3.73|3.61|3.46|3.5|3.49|3.54|3.59|3.76|3.95|3.97|3.98|3.99|3.98|3.99|4|4.03|4.01|4.1|4.1|4.2|4.2|4.29||4.25|4.21|4.3|4.33|4.45|4.39|4.45|4.43|4.49|4.54|4.34|4.33|4.49|4.63|4.59|4.67|4.65|4.73|4.78|4.77|4.85|4.72|4.68|4.67|4.82|4.69|4.68|4.55|4.58|4.55|4.52|4.35|4.37|4.46|4.5|4.5|4.52|4.5|4.48|4.49|4.53|4.48|4.51|4.27|4.35|4.49|4.48|4.47|4.41|4.38|4.33|4.33|4.45|4.4|4.33|4.29|4.3|4.26|4.4|4.1|||||||3.99|3.88|3.98|4.11|4.35|4.13|4.15|4.25|4.31|4.32|4.45|4.63|4.53|4.35|4.3|4.52|4.65|4.68|4.71|4.54|4.46|4.22|4.25|4.23|4.1|3.94|3.98|3.94|4.05|4.04|4.12|4.13|4.09|4.03|4.02|3.93|3.85|3.91|3.73|3.75|3.8|3.8|3.84|3.82|3.78|3.86|3.96|3.83|3.71|3.75|3.79|3.78|3.9|3.68|3.63|3.67|3.77|3.74|3.68|3.73|3.67|3.63|3.69|3.54|3.48|3.44|3.42|3.41|||3.44|3.46|3.46|3.52|3.51|3.5|3.51|3.48|3.49|3.48|3.49|3.55|3.62|3.55|3.56|3.59|3.62|3.65|3.57|3.45|3.56|3.7|3.65|3.52|3.43|3.44|3.49|3.35|3.39|3.37|3.43|3.41|3.44|3.41|3.38
07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|4.93|5.1|5.12|5.09|5.17|5.22|5.22|5.1|5.09|5.15|5.1|5.14|5.18|5.05||4.93|4.92|4.96|5.04|4.58|4.48|4.47|4.41|4.39|4.42|4.31|4.35|4.36|4.38|4.36|4.33|4.32|4.27|4.33|4.36|4.39|4.31|4.3|4.28|4.31|4.3|4.31|4.37|4.4|4.4|4.38|4.2||||||4.18|4.09|4.06|4.06|4.07|4.22|4.31|4.32|4.27|4.46|4.45|4.48|4.55|4.67|4.86|4.87|4.92|4.99|4.99|4.96|4.93|4.98|4.98|5.09|5.33|5.45|5.48|4.98||4.97|4.97|4.97|5.09|5.07|5.17|5.31|5.11|5.08|5.1|5.2|5.25|5.09|5.12|4.96|5.02|5.01|5.13|5.2|5.18|5.14|5.15|5.16|5.15|5.2|5.2|5.21|5.32|5.3|5.34|5.24|5.22|5.23|5.22|5.12|5.19|5.12|5.11|5.14|5.08|5.07|5.01|5|4.9|4.94|5.07|5.09|5.07|5.05|5.08|5.1|5.15|5.17|5.14|5.15|5.14|5.18|5.22|5.26|5.19|||||||5.12|5.13|5.09|5.16|5.19|5.3|5.3|5.38|5.42|5.39|5.46|5.49|5.41|5.45|5.38|5.48|5.61|5.57|5.74|5.83|5.9|5.94|6.07|6.24|6.04|6.07|6.07|6.31|6.25|6.02|6.09|6.15|6.08|5.9|5.89|5.77|5.87|6.11|5.95|6.08|6.18|6.2|6.05|5.83|5.81|5.74|5.68|5.43|5.4|5.63|5.67|5.63|5.52|5.39|5.31|5.55|5.54|5.6|5.43|5.5|5.49|5.38|5.35|5.2|5.17|5.13|5.14|5.04|||5|5.09|5.11|5.18|5.18|5.25|5.21|5.2|5.17|5.17|5.28|5.35|5.31|5.31|5.35|5.35|5.44|5.53|5.5|5.41|5.84|5.31|5.35|4.86|4.96|5.05|5.07|5.12|4.89|4.9|5.03|4.9|4.9|4.95|4.95
07032|101051|/equities/sifang-auto|SHANGHAICOMP|8.65|7.86|7.84|7.95|7.99|7.91|7.89|7.85|7.7|7.8|7.95|7.91|7.97|7.95||7.93|8.06|8.11|7.84|8.06|7.98|7.95|8.13|8.8|8.71|7.92|7.2|7.11|7.16|6.89|6.84|6.73|6.5|6.45|6.7|6.66|6.55|6.57|6.56|6.4|6.38|6.42|6.43|6.41|6.66|6.15|5.91||||||5.83|5.82|5.71|5.75|5.97|6.2|6.34|6.35|6.52|6.62|6.53|6.32|6.53|6.68|6.62|6.61|6.61|6.48|6.49|6.36|6.32|6.47|6.52|6.65|6.63|6.93|7.19|7.26||6.96|7.02|7.04|7.21|7.53|7.53|7.53|7.33|7.36|7.23|7.23|7.18|7.15|7.1|7.06|7.28|7.22|7.41|7.4|7.58|7.59|7.66|7.7|7.51|7.69|7.85|7.93|7.85|7.93|7.86|7.99|8.06|8.09|7.99|7.51|7.75|7.82|7.69|7.77|7.6|7.8|7.63|7.64|7.75|7.25|6.9|6.96|7.02|7.03|6.68|6.67|6.9|7.1|6.93|6.98|6.87|7.01|7.08|7.21|6.55|||||||6.38|6.38|6.32|6.5|6.47|6.66|6.79|7.13|6.81|6.79|6.65|6.65|6.61|6.42|6.53|6.87|6.82|6.68|6.89|6.88|7.14|7.02|7.05|6.77|6.46|6.47|6.59|6.65|6.59|6.45|6.49|6.62|6.56|6.44|6.41|6.4|6.46|6.68|6.79|6.7|6.65|6.7|6.92|6.73|6.35|6.34|6.14|6.13|6.24|6.41|6.45|6.48|6.41|6.18|6.22|6.49|6.77|6.84|6.56|6.6|6.5|6.6|6.46|6.21|6.16|6.02|6.05|5.99|||6.05|6.19|6.48|6.11|6.2|6.04|6.06|5.97|6.05|6.1|6.23|6.2|6.24|6.05|6.05|6.06|6.09|5.9|5.76|5.83|5.92|6.07|5.97|6.14|6.3|6.26|6.3|6.27|6.53|6.65|6.62|6.56|6.57|6.62|6.49
07033|100601|/equities/teamsun-tech|SHANGHAICOMP|7.21|7.43|7.37|7.39|7.46|7.34|7.06|7.09|7.01|7.13|7.25|7.28|7.39|7.41||7.31|7.17|7.15|7.11|7.3|7.42|7.45|7.29|7.25|7.2|7|6.98|7.09|7.1|6.99|7.01|7.09|6.92|7.2|7.57|7.64|7.56|7.63|7.64|7.58|7.54|7.28|7.4|7.38|7.53|7.38|7.13||||||6.88|6.9|6.67|6.7|6.78|6.89|7.18|7.12|7.18|7.46|7.47|7.48|7.67|7.99|8.28|8.23|8.3|8.25|8.17|8.12|7.97|8.4|8.41|8.64|8.36|8.71|9.01|8.97||8.86|8.83|8.85|8.4|8.73|8.76|9.03|8.97|9.29|9.17|9.23|8.96|9.29|9.24|9.4|9.73|9.81|9.99|10.05|10.08|10.03|10|9.85|9.68|9.73|9.76|9.91|10.07|10.04|9.95|9.98|10.01|9.86|10.04|10.07|10.04|9.97|10.17|10.33|9.95|10.07|9.87|9.96|9.56|9.68|10.17|10.22|11.34|11.88|11.98|12.11|12.02|12.21|12.11|12.15|12.33|12.44|12.65|12.66|12.28|||||||11.91|12.14|12.09|12.15|12.23|12.59|12.51|12.84|12.88|12.65|12.51|12.79|12.52|12.47|12.4|12.96|13.48|13.37|13.12|12.99|13.26|13.42|13.31|13.41|13.36|12.9|13.26|13.48|13.61|13.83|13.78|14.21|14.34|14.14|13.92|14.08|13.8|14.49|14.71|15.14|14.66|14.44|14.95|14.6|14.3|14.59|14.14|13.77|13.81|14.7|15.09|15.03|15.25|14.79|14.74|15.76|16.02|16.9|16.49|16.19|15.62|15.03|14.75|14.24|14.16|13.71|13.6|13.17|||13.18|13.51|13.64|13.32|13.44|13.38|13.12|12.85|13.4|13.76|14.03|13.93|14.18|14.32|14.37|14.69|14.3|14.33|13.89|13.72|13.59|14.03|13.83|13.73|14.53|15.66|15.21|15.13|14.86|14.78|14.79|15.58|14.95|15.87|15.85
07034|100395|/equities/tiantan-bio|SHANGHAICOMP|29.9583|29.7667|29.7917|29.7|29.775|30.2083|30.675|30.025|29.5|28.2083|27.8833|28.2|28.1667|27.7167||27.1583|27.0333|27.2167|27.3833|27.625|27.6167|26.85|26.8833|27.325|27.2917|27.1583|27.1583|27.25|27.075|26.25|26.8083|26.9333|26.9417|27.2167|29.0833|29.1083|29.1083|29.0167|29.2917|29|29.2417|30.0083|30.3833|32.0167|32.5667|32.625|34.3833||||||36.2667|34.6583|35.25|32.95|31.5667|32.75|32.9667|32.1917|32.0833|31.7833|32.15|33.25|32.05|34.625|33.0167|33.1917|33.1667|33.8917|34.25|35.375|37.0833|38.1667|38.4583|37.4917|34.0833|34.525|34.325|34.0083||34.75|34.9417|35.5417|36.0417|35.4167|34.875|34.625|34.1|34.7333|34.85|34.2333|34.35|34.825|33.8333|32.1167|33.225|33.7167|34.2667|35.3917|35.35|34.9583|32.8167|32.9083|33.125|32.9583|31.75|32.2167|31.6667|31.4|31.5833|30.4667|30.2083|29.3333|29.5833|28.475|28.5|28.4083|29.2667|29.6667|29.175|29.125|28.875|28.975|28.4917|28.7167|29.85|29|31.05|34.0167|31.6583|32.0417|32.4667|32.5|31.7917|32.3583|32.5083|33.2083|34.1833|34.2417|34.2333|||||||33.125|32.2167|33.5|34.7583|34.6917|34.8583|33.5667|34|33.6667|33.1333|33.5583|33.7333|33.5083|33.4|32.9417|32.4667|33.975|34.0667|34.625|34.9833|35.1667|35.85|35.275|36.0333|36|35.7917|36.25|36.8|36.8333|36.75|37.175|39.225|38.8167|38.6083|38.4667|39.6083|42.4916|41.675|39.9916|41.0833|42.5583|41.2916|41.7667|41.3583|40.8333|38.7416|35.2167|35.1333|35.225|39.1417|35.6667|32.4333|31.1|31.35|30.375|33.5417|33.0139|33.368|32.3472|31.375|30.0694|29.993|29.7361|30.5486|30.3472|30.2153|31.4791|31.3611|||30.4722|30.5833|30.4028|30.7639|30.2986|37.8167|35.8667|34.875|34.8667|34.3|34.5833|34.175|33.9|34.75|34.5083|33.2667|32.0667|32.5417|32.0833|31.3833|31.3667|31.1917|30.1333|29.625|30.6417|30.9|30.975|28.9083|28.6917|28.9833|29.05|28.8667|28.6417|29.2667|29.5667
07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|12.68|12.84|12.85|12.91|13.06|12.76|12.48|12.58|12.67|12.65|12.67|12.68|12.9|12.94||12.98|12.84|12.76|12.76|13.55|13.69|13.59|13.72|13.53|13.57|13.47|13.21|13.37|13.61|12.85|12.89|12.98|12.7|13.13|13.41|13.8|13.9|13.3|12.6|12.42|12.15|12.11|12.4|12.35|12.43|12.33|11.94||||||11.71|11.76|11.47|11.44|11.5|11.78|12.25|12.41|12.31|12.76|12.77|12.86|12.98|13.2|13.81|13.95|14.13|13.74|13.68|13.7|13|12.94|12.93|13.15|13.28|14.39|14.87|14.52||14.33|14.15|14.25|14.06|14.29|13.83|14.36|14.32|14.61|14.61|14.75|14.84|15.18|14.92|15.04|15.21|15.38|16.35|16.81|17.11|17.28|17.17|17.27|17.18|17.15|17.05|17.04|17.19|17.29|17.43|17.46|17.72|17.65|17.97|17.78|17.62|17.66|18.14|18.31|17.78|17.98|17.71|17.67|17.24|17.49|18|18.19|18.05|18.07|18.27|18.62|18.94|19.45|19.44|19.32|19.21|19.35|19.69|19.8|19.62|||||||19|19|18.56|19.06|19.39|19.85|19.32|19.74|19.92|19.94|18.76|18.94|18.93|18.46|18.25|19.2|19.68|19.79|19.97|20.19|20.42|19.95|19.88|19.87|19.93|20.07|20.47|20.31|20.43|20.42|20.74|21.06|21.03|20.95|20.82|20.6|20.85|21.48|20.8|21.27|21.58|21.51|21.93|20.9|20.71|21|20.49|21.05|21.9|22.72|23.16|25.15|25.68|25.72|25.95|28.26|27.97|28|27.84|28.46|27.3|27.14|26.53|24.7|24.5|24.24|24.18|24|||24.43|24.61|25.27|25.11|25.47|25.24|25.02|24.52|24.54|24.87|24.83|25.11|25.61|25.83|26.1|25.06|25.42|25.06|24.44|24.11|24.07|24.66|23.18|23.49|24.15|24.9|24.33|24.1|24.68|24.43|25.08|24.83|25.42|25.67|25.58
07036|100336|/equities/tongrentang|SHANGHAICOMP|29.16|29.32|29.33|29.3|29.04|28.89|27.94|28.9|28.85|29.11|29.06|28.9|28.76|28.94||29.4|30.06|29.95|29.34|27.29|26.89|26.9|26.48|26.47|26.44|25.62|25.55|25.53|25.73|25.65|25.8|25.56|25.5|26.12|26.32|26.79|26.08|26.54|26.52|27|27|26.88|26.37|27.65|25.76|26.52|26.63||||||25.65|25.83|25.45|24.03|23.95|24.02|24.29|24.17|23.63|23.74|24.16|24.3|24.82|25.17|25.56|25.3|25.15|25.3|24.5|24.5|24.19|24.71|24.77|25.31|25.08|25.4|25.72|24.38||23.9|23.47|23.35|23.42|23.55|23.45|24.2|24.62|24.97|25.1|24.93|25.1|24.68|24.95|24.9|24.66|24.5|24.84|25.21|25.28|25.06|25.97|26.92|26.9|26.69|26.75|26.7|26.99|27.27|27.15|27.26|27.14|27.17|27.47|27.22|27.81|27.96|27.54|27.95|27.8|27.37|26.95|27.16|26.26|26.9|26.73|26.45|26.72|26.9|26.99|27.12|27.09|27.05|26.76|27.45|26.93|27.33|27.79|27.91|27.38|||||||26.98|27.12|27.01|27.18|27.74|28.46|28.45|29.01|28.8|28.69|28.92|28.5|28.23|28.76|27.88|28.52|29.25|29.17|30.5|31.9|30.18|29.73|29.7|30.4|28.75|28.75|29.43|30.1|30.26|29.82|30.13|30.94|30.81|30.45|30.61|30.9|32.35|33.5|30.68|29.18|30.32|27.57|27.63|27.04|27.22|26.9|26.36|26.37|26.34|27.3|27.18|27.21|27.1|26.93|27.3|28.82|28.94|29.35|28.2|28.55|28.2|28.37|28.71|27.98|27.47|27.53|27.12|26.77|||26.69|26.88|26.4|26.39|26.38|26.54|26.23|26.15|25.78|25.71|26.13|26.4|26.18|26.1|26.54|26.93|25.6|25.49|25.06|24.85|24.98|25.07|24.85|24.77|25.12|25.19|25.37|25.18|25.1|25.03|25.3|25.26|25.3|25.56|25.58
07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|24.75|25.19|24.71|25.1|27.01|26.82|26.8714|26.5929|26.7857|26.3714|26.7929|26.9429|26.9429|27.4143||26.3643|26.7143|26.6857|26.4714|27.0072|28.1643|27.9|26.0857|25.6857|25.5929|25.5357|26.1572|26.2|26|24.7643|24.5714|24.5643|24.1072|25.0714|26.2286|25.7286|25.7857|25.7143|25|24.3857|24.4|24.9857|24.2214|24.25|23.7072|21.9572|20.4857||||||19.6786|19.3929|19.5929|19.7143|20.15|20.7|21.4|21.3214|20.0714|19.9143|20.7214|20.9643|21.1357|21.4357|21.8929|22.0429|22.6214|22.7357|22.6429|22.4286|21.8143|21.9|21.15|21.2857|21.0143|23.35|24.1429|23.9714||23.0714|22.0429|22.0929|21.8572|21.9072|21.8643|22.3286|22.4572|22.9286|22.5857|22.7214|22.5714|22.8786|22.5|22.6572|23.4286|23.5714|24.35|24.0714|24.55|24.2857|24.1072|23.8|23.5714|23.4429|23.6572|23.3572|23.6643|23.8857|24.2929|24.4929|24.3214|24.6|25.2|26.0572|25.9143|26.0143|26.7857|26.6429|26.1714|26.0643|25.6643|25.4857|25.5|25.7786|26.0572|26.3072|26.1643|26.2072|25.3286|26.1|26.1072|25.5857|25.75|25.0143|25.4714|24.9072|25.0143|25.4143|24.3429|||||||24.2429|23.5714|23.1214|23.65|24.0714|23.9143|24.1214|24.7286|24.7714|24.4929|24.2|24.4143|24.6786|24.5572|24.6|25.8572|26.7714|26.7572|27.7786|27.4429|28.7429|27.9286|29.15|29.1429|29.4143|29.7143|29.5|29.9929|30.2643|29.8643|29.2929|28.5143|27.3214|27.0286|26.7143|26.5714|27.35|27|26.9286|27.5|27.5857|27.5|27.5286|25.9214|25.85|26.2143|25.6786|25.7072|26.8929|26.5572|27.5|27.6286|28.0143|26.8286|26.7429|28.0357|29.5429|30.0929|29.4214|29.8714|28.6429|28.3929|28.2572|27.3572|27.3|26.8643|27.2714|26.8572|||26.5929|27.1786|27.4643|27.2214|27.1|26.1786|25.6286|24.9357|25.6929|26.2143|25.6714|25.9214|25.8072|25.5714|25.4929|25.9429|25.9643|25.6929|24.7143|24.9786|25.2572|25.3286|24.9429|26.1572|27.1429|26.7929|26.7357|26.3929|27.6429|27.7857|27.7357|27.9714|28.1143|28.25|27.7857
07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|67.3103|68.4803|68.8133|69.2271|70.2021|69.7265|66.7348|68.5232|67.9667|66.1022|69.5838|69.6171|68.3947|68.3947||68.9179|67.7669|69.2033|68|70.6302|71.1058|68.4994|67.9191|68.1094|66.8252|66.8252|67.3484|64.8276|64.4471|61.7408|61.1129|61.6076|61.4268|60.214|63.5767|64.214|62.4066|64.3519|64.019|65.0083|63.5719|65.7598|66.1355|66.7776|68.2901|72.8133|75.9096||||||76.6468|71.8192|68.2663|68.0618|68.0142|70.5731|72.4423|72.4233|72.8561|71.7193|75.843|77.5981|77.6409|78.0118|76.0047|75.9667|70.0404|70.1593|63.7812|57.9833|64.428|64.937|65.1605|61.8977|62.6159|61.5695|59.1581|62.7538||60.9179|60.8894|56.9322|54.2211|50.4304|49.9976|48.7515|48.2473|49.0273|48.604|48.5327|47.1391|47.5148|47.1343|46.6207|46.516|46.9536|46.8442|45.8977|44.1474|43.7859|43.805|41.8549|41.0654|41.3032|40.9512|40.9465|41.8549|41.4126|42.145|41.0226|40.6659|40.5089|40.1094|41.7883|40.9988|41.893|43.6623|44.0808|43.2342|43.8288|42.0166|46.6825|47.4673|47.3246|47.4958|46.5874|46.6064|45.5125|45.1748|47.0868|47.2295|47.0297|45.1367|46.6254|46.516|45.3175|44.176|43.9714|42.3305|||||||41.6409|39.5624|38.7634|39.629|40.0856|40.8989|38.5636|38.3924|39.0963|38.5541|38.7206|38.8395|38.7158|38.2354|37.5743|37.1748|39.9477|40.5184|40.1141|41.5458|41.4459|41.0035|40.1807|36.5279|36.7848|37.2651|36.8038|36.1807|36.2663|36.019|36.5517|38.0594|38.126|39.3103|39.4007|39.3341|39.8573|39.3722|39.5481|40.5374|41.2366|39.648|40.585|40.6468|39.9286|41.4221|40.8133|39.1581|40.3329|42.2259|43.2723|43.0535|42.0975|42.3686|41.4697|45.6456|49.0416|47.0297|45.755|44.6135|42.9013|43.2818|40.8133|40.4851|40.1094|41.0939|44.7087|42.8157|||42.9156|42.8299|42.9536|43.6385|42.9488|42.8537|42.4161|43.2675|42.9013|41.4506|42.3781|39.7622|39.667|39.1201|36.0951|35.8383|35.8145|36.566|35.5386|32.3187|31.7812|33.5458|31.7241|32.2235|33.132|35.557|37.9843|37.2561|36.9937|38.7519|39.0963|35.5471|35.0289|34.6057|34.3072
07039|100484|/equities/beijing-urban|SHANGHAICOMP|4.91|4.96|4.98|5|5.05|5.07|4.98|5|5.08|5.12|4.95|4.93|4.97|4.94||5.05|4.91|4.95|4.93|4.92|5|4.9|4.99|4.93|5.05|4.84|4.8|4.83|4.86|4.83|4.76|4.7|4.65|4.72|4.79|4.77|4.75|4.75|4.75|4.8|4.78|4.9|4.85|4.79|4.81|4.77|4.64||||||4.6|4.59|4.61|4.62|4.51|4.57|4.64|4.69|4.69|4.76|4.79|4.79|4.77|4.84|4.93|4.97|5.04|4.85|4.86|4.82|4.76|4.82|4.82|4.95|4.9|5.01|5.03|5.01||5.08|5.08|5.12|5.02|5.1|5.1|5.19|5.22|5.34|5.34|5.44|5.39|5.43|5.48|5.43|5.47|5.48|5.55|5.56|5.65|5.69|5.71|5.7|5.66|5.71|5.67|5.69|5.76|5.79|5.76|5.8|5.85|5.83|5.77|5.74|5.84|5.88|5.84|5.83|5.81|5.82|5.68|5.65|5.61|5.5|5.59|5.63|5.65|5.74|5.76|5.8|5.79|5.85|5.82|5.84|5.87|5.84|5.86|5.91|5.77|||||||5.72|5.74|5.76|5.76|5.78|5.85|5.93|5.98|6.04|6.01|6|6|6|6.03|6.01|6.08|6.07|6.05|5.82|5.78|5.88|5.94|5.83|5.63|5.5|5.49|5.54|5.59|5.59|5.57|5.62|5.7|5.75|5.59|5.49|5.45|5.39|5.5|5.44|5.49|5.51|5.57|5.6|5.52|5.5|5.54|5.46|5.45|5.51|5.69|5.77|5.72|5.75|5.52|5.59|5.8|5.96|6.06|5.96|6.11|6.06|5.92|5.89|5.35|5.28|5.17|5.07|5.03|||5.275|5.2417|5.2917|5.2833|5.25|5.15|5.15|5.1167|5.1333|5.125|5.175|5.2083|5.225|5.1833|5.1917|5.2|5.2333|5.175|5.1|5.0917|5.1|5.15|5.0917|5.1083|5.2583|5.2667|5.3083|5.3083|5.3|5.2667|5.35|5.3667|5.3833|5.375|5.3583
07040|100956|/equities/urban---rural|SHANGHAICOMP|15.04|15.39|15.73|15.4|15.18|14.71|14.73|14.54|14.71|13.73|14.11|14.28|14.57|14.62||14.46|14.6|14.65|14.88|15.1|15.32|15.1|15.17|15.8|15.85|16.2|16.05|16.2|15.95|15.25|15.52|15.56|15.62|15.6|16.15|16.43|16.4|16.19|16.42|16.43|16.46|16.51|16.71|17.09|17.18|16.86|15.84||||||15.82|15.91|14.77|14.52|14.73|14.74|14.99|14.73|14.3|14.55|14.59|14.66|14.68|15.44|14.78|14.31|14.64|13.31|14.78|16.42|18.24|19.53|19.01|19.18|18.71|18.17|18.09|17.71||17.86|17.06|15.99|16.57|18.41|18.33|18.39|18.16|18.95|21.06|21.18|20.58|20.94|20.88|21|19.51|19.86|20|20.25|19.86|19.81|20.09|19.94|20.7|19.49|18.88|19.38|18.99|19.07|20.4|20.4|19.85|22.05|22.15|22.23|21.95|21.69|21.63|21.47|21.74|21.9|21.46|21.8|21.88|22.7|22.79|22.26|22.98|22.55|20.97|19.61|20.11|20.52|20.67|19.27|19.62|19.35|19.35|19.53|20.05|||||||20.4|19.96|19.88|20.17|20.28|20.75|21|20.88|20.65|20.55|19.84|20.19|18.62|19.21|17.76|17.82|18.15|18.3|18.63|18.9|18.77|19.24|19.22|17.96|16.48|16.44|17.58|17.13|18|20|19.62|19.3|19.24|19.36|18.85|19.01|19.72|20.19|20.86|20.73|20.98|19.16|18.41|18.71|19.7|18.75|18.14|16.49|15.82|15.73|15.94|15.83|15.82|15.79|14.96|16.21|16.29|15.67|16.52|15.02|14.38|14.23|15.21|14.75|14.5|13.95|14.2|13.93|||13.66|13.91|14.19|15.03|14.5|13.83|14|14.39|15.99|15.87|17.63|17.56|16.39|15.97|15.46|15.3|15.35|15.71|15.66|14.75|14.45|13.19|12.35|12.05|11.95|12.26|12.04|11.78|11.54|11.35|11.5|11.47|11.48|11.66|11.67
07041|100470|/equities/vantone-estate|SHANGHAICOMP|7.69|7.76|7.72|7.77|7.9|7.95|7.89|7.5|7.21|7.34|7.32|7.1|7.06|6.98||6.88|6.98|6.9|6.71|6.29|6.3|6.18|6.2||6.78|6.5|6.5|6.5|6.55|6.6|6.66|6.58|6.57|6.6|6.69|6.75|6.64|6.66|6.75|6.66|6.66|6.77|6.73|6.83|6.83|7.13|7.03||||||7|6.99|7|6.93|6.98|6.79|6.75|6.54|6.56|6.69|6.5|6.48|6.76|6.85|6.82|6.8|6.84|7.07|7.14|7.24|7.24|7.45|7.46|7.56|7.14|7.09|7.11|7.06||6.97|6.95|6.99|6.76|6.97|6.99|6.99|6.87|6.91|7.05|7.07|7.17|7.35|7.48|7.59|7.42|7.55|7.67|7.66|7.92|7.74|7.65|7.44|7.05|6.96|6.87|7.09|7.38|7.2|7.3|7.08|7.28|6.96|6.87|6.89|6.92|6.92|7.05|6.93|6.92|6.96|6.64|6.54|6.5|6.58|6.68|6.69|6.73|6.72|6.99|7.59|8.02|8.09|8.1|8.17|8.15|8.2|8.22|8.18|8.41|||||||8.47|8.25|8.39|8.86|9|9.04|9.09|9.11|9.42|9.53|9.54|9.72|9.56|9.52|9.2|9.81|10.18|10|10.26|9.94|9.83|9.55|9.4|8.57|8.32|8.34|8.27|8.38|8.15|8.02|8.03|8.26|8.33|8.2|8.15|8.15|8.15|8.32|8.36|8.49|8.61|8.76|8.66|8.7|8.83|8.8|8.74|8.88|8.72|9.18|9.24|8.53|8.42|8.09|8.09|8.6|9.22|8.42|8.4|8.64|7.98|8.25|8.35|8.34|8.45|8.46|8.39|8.56|||8.7|8.78|8.78|8.61|8.69|8.94|9|8.75|8.73|8.82|8.79|8.79|8.62|8.58|8.57|8.56|8.57|8.09|8.15|8.26|8.48|8.7|8.7|8.06|7.92|7.67|7.63|7.64|7.63|7.85|7.91|8|8.12|7.85|8
07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|11.37|11.84|11.68|11.76|11.91|11.67|11.35|11.36|11.2|11.32|11.62|11.61|11.78|11.87||11.34|11.25|11.35|11.21|11.51|11.78|11.75|11.85|11.77|11.64|11.48|11.42|11.82|11.59|11.23|11.83|11.96|11.65|12.25|12.73|12.82|12.37|12.6|12.63|12.84|12.66|12.34|12.73|12.64|12.85|12.63|12.19||||||11.72|11.36|11.01|11.24|11.57|11.96|12.39|12.3|12.02|12.47|12.83|12.63|12.7|12.93|13.34|13.25|13.45|13.32|13.27|13.09|12.44|12.98|13.13|13.34|13.23|13.87|14.46|14.56||14.27|14.11|13.97|13.77|14.13|14.14|14.84|15.08|15.6|15.54|15.82|16.34|16.84|16.32|16.36|16.72|16.7|16.7|16.93|17.1|17.22|17|16.7|16.53|16.6|16.68|16.92|17.06|16.75|16.97|16.66|16.51|16.55|16.87|17.01|16.92|16.99|17.33|17.61|17.15|17.1|16.65|16.78|16.1|16.82|17.09|17.23|17.52|17.7|17.91|18.28|18.19|18.49|18.16|18.16|18.43|18.66|19.05|19.36|18.55|||||||18.35|18.1|17.68|18.05|18.08|18.6|18.55|19.08|19.18|18.97|18.76|18.96|19.03|18.45|17.99|19.42|20.18|20.16|20.45|20.12|20.51|20.35|20.48|20.65|20.49|20.02|21.25|21.19|20.96|21.12|20.98|21.87|22.09|21.47|21.17|21.27|21.94|22.79|22.62|23.53|23.91|23.9|24.19|23.22|22.88|23.79|22.91|22.58|22.88|24.5|25.57|23.72|24.3|24.08|25.4|24.07|26.39|28.78|27.25|24.77|22.52|21.75|20.94|19.96|18.84|18.79|19.27|19.0833|||19.575|19.4667|18.7083|18.0333|18.2833|18.2583|18.3083|17.1583|17.125|17.425|17.2333|17.4583|17.5167|17.65|17.8917|18.1333|18.4083|17.8417|16.65|17.1583|16.6333|16.5333|15.8583|16.15|16.7167|17.4|17.5667|17.4083|18.0083|17.7333|17.9|17.9083|17.875|17.8083|17.3333
07043|942795|/equities/resource-wandong|SHANGHAICOMP|13.07|13.05|13.21|13.16|13.27|13.1|12.68|12.78|12.5|12.86|12.84|13.07|12.95|13.13||13.13|13.09|13.13|13.14|13.67|13.6|13.92|14.02|13.5|13.7|13.33|12.91|12.61|12.62|12.13|12.12|12.29|12.09|12.3|12.3|12.93|13.03|12.87|12.95|12.6|12.48|12.46|13.25|13.06|13.52|13.2|13.68||||||14.06|15.31|13.92|13.59|12.35|11.23||10.21|9.28|9.63|9.72|9.76|10.03|10.38|10.26|10.18|10.2|10.03|9.87|9.75|9.55|9.94|9.95|10.16|10.08|10.53|10.56|10.22||10.12|10.02|10.23|10.54|10.58|10.62|11.05|11.14|10.71|10.66|10.75|10.59|10.77|10.72|10.6|11.06|10.97|11.31|11.21|11.35|11.34|11.2|11.15|11.05|10.95|11.09|11.18|11.55|11.56|11.51|11.41|11.5|11.58|11.68|11.52|11.58|11.55|11.86|12.1|11.83|12.13|11.98|12.1|11.8|12.15|13.37|13.17|13.21|13.18|13.21|13.6|14.13|13.94|13.9|14.17|14.13|14.23|14.33|14.26|13.99|||||||13.64|13.62|13.31|13.72|13.67|13.99|13.98|13.83|13.8|13.65|13.46|13.7|13.6|13.56|13.31|13.71|14.21|14.28|14.94|15.15|15.03|15.07|15.3|15.31|14.84|14.97|15.24|15.59|15.67|15.66|15.7|16.18|16.14|16.05|15.83|15.74|16.14|16.44|16.76|17.26|17.79|17.25|17.5|17.3|17.03|16.8|16.34|16.26|16.09|17.49|17.53|17.74|17.34|17.13|16.99|18.12|18.87|19.3|18.87|18.72|17.02|16.78|16.32|16.01|15.7|15.69|16.01|15.99|||15.67|16.05|16.24|16.1|16.31|17.42|16.68|16.14|15.56|15.45|15.76|15.87|15.57|15.78|16.01|16.46|16.38|16.97|15.45|15.27|16.45|16.49|15.05|15.27|16.56|15.92|16.11|15.48|15.33|15.95|16.39|15.38|15.12|15.22|15.26
07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|154.2364|150.2512|153.4876|146.3202|146.3349|144.6404|149.0689|144.9655|146.1576|139.9014|143.0936|138.0542|125.9606|127.8325||128.6207|123.4926|119.5074|122.8473|121.7241|122.5862|124.6847|122.4138|117.8226|114.2857|117.4088|116.7684|116.2561|113.6502|107.2413|113.6945|109.8571|103.9409|100.7832|107.0542|116.3547|110.8374|119.7931|120.867|122.2266|122.9507|125.1231|122.9753|129.5369|134.6847|149.6453|151.33||||||166.2709|156.7093|155.1724|152.7093|151.8719|156.7438|157.9852|163.5369|159.6059|154.5812|157.9261|150.2955|154.2512|155.1724|152.064|142.9458|135.2561|133.3202|121.2019|128.0788|141.7734|138.4482|125.862|124.8276|121.1822|126.2561|114.7783|108.867||99.2758|95.4926|96.4532|101.133|100.4581|99.0886|97.6354|95.7635|100.2709|98.5221|100.0985|100|99.1773|99.8719|95.2315|93.9015|91.6699|89.8522|92.7093|89.0689|90.8768|84.7093|84.2315|83.4975|84.8226|84.8916|84.2857|86.8079|88.7192|89.867|90.2414|90.0886|88.6946|92.8867|92.9064|93.4581|93.7438|97.7832|102.2167|95.8571|97.2906|96.0591|96.0591|93.8423|94.8276|96.1379|94.2857|85.7143|85.8374|85.0591|89.1675|91.8177|90.1379|89.468|93.8818|93.399|94.6798|98.9064|97.9704|94.3744|||||||90.9359|91.2167|88.4236|92.7093|93.6207|99.0197|91.4286|88.8325|90.8177|90.1478|87.9556|90.2463|88.8276|88.0886|86.1379|87.1231|96.8029|97.1034|105.3497|104.6847|104.8719|108.7734|107.1576|107.4581|97.6896|97.6798|101.0246|101.4926|104.2118|103.2019|101.0345|107.6601|107.3399|102.4532|105.9113|112.6108|123.0049|125.9113|130.6896|125.6157|128.7192|128.2315|142.1724|129.4138|119.7537|108.867|105.9064|109.6502|103.4482|112.931|106.5517|103.3448|99.0246|108.3744|98.5221|106.463|114.8423|109.4581|99.5074|93.7438|85.2217|84.4827|81.1773|78.867|81.3497|83.2808|81.2808|82.0936|||76.0049|74.0837|77.9803|78.6157|77.9803|81.2561|80.2217|83.2709|75.6995|68.8177|65.5468|71.4286|67.2906|61.1724|55.6108|50.5566|45.9606|41.7832|37.9852|34.532|31.3941|28.5419|25.9458|23.5862|21.4433|19.4926|17.7192|16.1084|14.6453|13.3153|12.1034|11.0049|10.0049|9.0936|8.266
07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|32.04|32.37|31.75|31.36|31.53|30.25|29.33|29.06|28.95|28.6|29.88|30.45|30.6|30.62||30.12|29.76|29.98|29.78|30.1|31|30.72|31.36|31.78|32.39|31.8|31.79|32.3|32.18|30.27|30.04|31.01|30.88|30.88|32.59|33.07|32.12|31.67|31.69|32.08|31.71|31.55|32.05|31.88|31.63|31.22|29.88||||||28.72|28.36|27.73|28.05|28.55|29.22|30.5|30.22|30.55|31.74|31.91|32.36|32.2|32.97|34.14|33.88|34.03|33.66|34.05|33.86|31.5|33.11|33.63|35.03|35.57|37.6|38.14|38.08||37.2|36.35|36.34|36.1|37.76|37.15|37.96|37.25|38.76|38.25|37.8|37|38.2|38.63|38.54|39.47|41.01|41.89|42.65|43.7|44.1|44.13|44.65|44.75|44.42|45.42|45.57|46.3|46.03|46.17|46.76|46.98|46.85|46.83|45.72|45.11|45.11|46.5|47.25|45.58|46|45.11|44.95|43.27|44.22|45.32|46.83|46.77|46.23|46.33|47.5|46.86|47.65|46.8|47.55|47.3|48.74|48.71|48.92|48.4|||||||46.84|46.85|46.07|47.57|48.03|49.29|48.86|48.72|49.11|47.27|43.91|44.18|44.86|43|41.95|43.9|46.35|46.43|47|47.1|47.76|47.94|47.95|47.82|47.26|47.89|49.08|48.68|47.49|47.7|48.3|48.88|48.7|47.32|46.98|47.05|47.74|49.13|48.66|49.97|49.2|48.72|50.09|48.3|48.53|49.57|47.95|46.69|47.88|52.62|53.68|54.91|56|55.23|55|60.45|65.82|63.24|62.43|64.37|61.2|60.56|58.39|54.38|54.1|53.19|52.4|51.88|||52.99|53.14|54.64|53.9|52.89|52.79|52.85|51.61|51.51|52.38|52.49|53.61|55.49|55.23|55.57|53.43|54.38|53.9|52.2|50.91|52.31|53.64|50.17|50.4|52.41|54.72|56.3|53|51.44|50.75|51.06|50.21|50.73|50.73|50.15
07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP|119|121.9|121.97|122.67|124.68|123.55|125.56|127.54|126.61|126.33|134.29|130.23|130.69|130.6||131.67|134.32|129.73|137.89|134.65|124|124.5|126.79|125.67|124.45|125.41|119.56|116.12|113.15|111.29|114.05|115.98|114.7|110.15|116.1|124.32|122.4|123.78|123.86|124.1|124.21|137.87|125.34|121.46|120.2|127.89|130.02||||||136.01|139.82|127.11|129.64|134.08|133.53|140.89|137.04|135.08|143.2|150|146.99|150.59|146.95|147.47|149.17|140.9|142.45|138.58|131.8|140.8|149|146.14|149.02|153.28|147.58|149|141.64||128.76|124.8|124|125.65|125.9|123.91|123.9|119.6|121.5|118.2|116.5|119.66|115.6|116.2|110.57|111.69|108.28|109.5|108.4|104.23|101.82|102.5|99.37|94.17|92.7|89.7|88.18|95.75|95.65|95.9|93.41|86.48|88.38|91.32|90|86.99|86.3|88.1|91.78|91.7|92.65|94.23|88.49|84.37|83.3|85.93|83.94|84.79|84.54|76.85|79.99|84.16|87.2|82.5|87.25|86.7|86.41|84.31|85.3|85.79|||||||85.15|83.36|80.41|80.6|82|82.61|81.9|81.5|79.5|75.36|70.39|69.96|70|68.59|67.73|68.39|70|71.35|73.5|74.39|74.22|75.1|75.5|71.92|70.15|67.5|70.48|72.9|71.31|72.5|70.4|71.85|70.79|64.94|65.41|59.46|65.39|66.22|62.88|60.16|54.69|54.7|56.09|54.4|55.1|54.59|51|48.97|49.8|51.46|50.75|49.05|48.6|44.25|44.01|45.83|46.77|48.67|48.07|48.35|47.26|45.08|45.1|43.97|43.49|42.65|43.25|43.04|||41.74|42.13|41.6|39.03|39.18|39.62|39.24|37.68|37.48|37.95|37.9|38.56||38.72|38.6|38.63|39.19|38.7|37.15|36.55|36.5|36.6643|35.4643|36.5214|37.7214|39.0857|40.3286|40.4929|39.9714|39.3572|36.6857|36.5929|37.1929|37.3143|37
07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|5.9|5.87|5.88|5.93|5.98|5.81|5.77|5.87|5.86|6.07|6|6.01|6.07|5.9||5.88|5.82|5.85|5.78|5.75|5.73|5.52|5.47|5.59|5.67|5.62|5.68|5.76|5.88|5.91|5.77|5.72|5.66|5.65|5.63|5.73|5.71|5.74|5.7|5.71|5.68|5.8|5.73|5.79|5.8|5.87|5.44||||||5.46|5.28|5.23|5.17|5.18|5.16|5.28|5.31|5.39|5.4|5.45|5.49|5.51|5.67|5.55|5.51|5.52|5.51|5.59|5.58|5.52|5.45|5.5|5.57|5.59|5.68|5.6|5.63||5.66|5.57|5.56|5.55|5.66|5.62|5.69|5.73|5.78|5.79|5.75|5.73|5.65|5.67|5.67|5.7|5.72|5.77|5.83|5.91|5.97|5.85|5.86|5.8|5.73|5.69|5.73|5.74|5.79|5.78|5.81|5.87|5.87|5.81|5.73|5.79|5.74|5.78|5.72|5.7|5.66|5.62|5.62|5.54|5.58|5.59|5.65|5.72|5.77|5.55|5.53|5.56|5.66|5.74|5.73|5.78|5.83|5.87|5.91|5.86|||||||5.85|5.83|5.84|5.96|6.07|6.12|6.13|6.18|6.19|6.15|6.19|6.16|6.16|6.14|6.14|6.15|6.21|6.21|6.19|6.18|6.2|6.2|6.23|6.22|6.21|6.18|6.22|6.24|6.26|6.25|6.29|6.36|6.4|6.31|6.29|6.3|6.21|6.25|6.2|6.22|6.24|6.28|6.27|6.2|6.2|6.24|6.2|6.22|6.15|6.23|6.28|6.3|6.32|6.2|6.26|6.68|6.9|6.73|6.66|6.9|6.77|6.72|6.88|6.54|6.45|6.3|6.23|6.2|||6.28|6.26|6.32|6.36|6.26|6.23|6.29|6.24|6.35|6.49|6.63|6.57|6.66|6.42|6.37|6.34|6.32|6.31|6.21|6.28|6.2|6.23|6.23|6.12|6.16|6.22|6.28|6.23|6.25|6.27|6.38|6.31|6.36|6.41|6.36
07048|100399|/equities/foton-motor|SHANGHAICOMP|4.19|4.18|4.23|4.24|4.49|4.34|4.08|4.09|4.06|4.13|4.35|4.42|4.5|4.51||4.5|4.43|4.03|4.13|4.11|4.19|3.81|3.92|4.24|4.47|4.17|4.15|4.11|4.15|4.2|3.94|3.58|3.44|3.39|3.64|3.65|3.64|3.65|3.53|3.76|3.51|3.64|3.73|3.78|3.84|4.09|4.04||||||3.83|3.75|3.41|3.41|3.53|3.34|3.04|2.76|2.58|2.66|2.75|2.82|2.84|2.93|2.96|2.98|2.9|2.85|2.84|2.81|2.86|2.84|2.92|3.03|2.99|2.94|2.95|3.13||3.15|3.14|3.12|3.27|3.25|3.25|3.43|3.31|3.46|3.33|3.22|3.23|3.31|3.27|3.23|3.19|3.33|3.4|3.28|3.36|3.56|3.3|3.36|3.36|3.39|3.39|3.5|3.5|3.61|3.64|3.47|3.52|3.39|3.2|3.16|2.87|2.86|2.94|3.08|3.08|3.31|3.16|3.05|3.13|3.11|3.07|2.99|2.92|2.95|3.01|3.03|3.04|3.12|2.99|3.06|3.18|3.12|3.03|2.75|2.66|||||||2.42|2.45|2.47|2.42|2.42|2.54|2.54|2.64|2.66|2.67|2.61|2.65|2.59|2.65|2.71|2.75|2.64|2.54|2.54|2.58|2.61|2.67|2.61|2.53|2.6|2.61|2.58|2.7|2.86|2.81|3.08|3.22|2.93|3.13|2.95|2.68|2.44|2.54|2.31|2.1|2.03|2.01|2.04|1.99|1.98|1.98|1.95|1.99|1.9|1.95|1.93|1.93|1.92|1.87|1.89|1.95|2.02|2.02|1.99|2.01|1.99|1.97|1.96|1.88|1.84|1.81|1.8|1.79|||1.82|1.84|1.84|1.87|1.88|1.85|1.86|1.83|1.87|1.88|1.88|1.87|1.88|1.9|2.01|1.98|1.8|1.79|1.77|1.79|1.76|1.76|1.74|1.74|1.76|1.76|1.76|1.76|1.78|1.78|1.79|1.79|1.8|1.81|1.8
07049|1162056|/equities/beken-corp|SHANGHAICOMP|59.09|58.7|57.07|57.01|58.29|55.94|55.39|55.88|55.76|57|57.75|58|58.82|59.45||57.53|55.24|54.45|52.3|52.9|53.69|53.07|53.02|54.65|56.88|56.19|55.16|56|56|57.5|58|59.2|59.65|60.9|62.07|63.26|63.5|66.3|66.97|67.85|67.1|68.13|69.3|68.65|70.26|72.79|70.46||||||68.5|70.22|66.5|67.51|70.76|74.12|73.43|73.25|73.1|75.38|78.5|78.19|78.02|80.93|84.12|84.01|83.71|84|79.5|82.38|84.43|84.92|79.86|79.46|76.64|79.81|81.18|82.78||85.28|83.08|81.82|82.8|82.21|77.61|73.34|71.36|72.27|70.4|75.79|80|79.41|82.75|78.96|80.1|82.27|81.5|76.4|79.08|78|79.32|74.89|74.91|70.5|70.99|71.15|69.01|71.5|72.45|73.4|74.38|71.44|70.14|71.02|68.45|67.71|71.13|72.28|69.4|64.41|63.25|59.33|53.94|59.93|59.16|60.16|60.5|59.98|61.27|64.39|66.24|67.04|66.52|66.3|66.6|67.16|68.65|69.29|67.05|||||||65.96|66.34|66.02|66.13|66.68|68.47|68.8|70.14|70.25|68.98|67.9|68.42|68.32|67.72|66.67|68.78|72.35|73.29|73.42|72.87|73.86|74.38|73.67|73.44|73.93|73.79|76.71|76.02|75.7|75.9|75.78|78.41|79.07|78.7|75.62|76.41|78.2|81.03|83.26|87.88|79.89|77.7|78.97|75.83|75.5|76.86|73.19|72.59|74.04|77.5|79.22|79.33|79.38|78.09|78.63|84.18|89.82|93.76|91.76|91.56|88.2|87.52|86.9|83.5|84.72|84|80.58|79.75|||81.44|74.04|74.61|73.16|71.94|71.52|72.32|71.15|72.52|73.94|74.68|76.31|||74.17|75.14|75.7|75.67|72.53|73.8|75.96|73.68|70.61|72.89|75.7|78|78.29|76.4|78.99|77.75|78.49|78.25|78.64|78.47|75.29
07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|52.7|56.29|51.87|49.34|48.89|48.2|47.23|47.3|47.2|46.43|47.48|48.61|48.87|49.74||49.95|49.12|48.53|49.7|47.16|46.74|46.09|46.92|49.22|49.93|49.23|50.2|49.49|49.42|48.87|49.8|49.66|49.25|48.92|51.18|55|56.55|58.98|59.8|58.83|65.05|65.1|64.95|64.03|64.5|65.1|64.2||||||61.93|59.81|57.95|59.31|58.46|61|63.09|61.47|60.47|60.28|59.9|60.2|64.17|65.9|66|63.37|62.95|64.85|65.55|67.23|65.33|66.8|64.5|61.61|64.85|65.94|64.22|60.5||58.67|58.56|58.37|57.7|59.17|61.1|62.14|62.43|60.06|60|61.75|60.92|60|59.81|56.54|57.1|58.11|58.71|59.36|60.15|59.34|57.67|58.22|57.86|57.57|57.69|56.98|58.1|58.56|59.76|59.76|60.19|59.15|60.47|61.43|61.2|61.12|63.19|59.98|56.99|57.91|57.43|56.82|55.94|57.71|59.45|59.6|57.61|57.5|62.2|64.03|64.8|62.76|61.53|62.75|62.85|63.37|65.53|64.67|63.4|||||||62.64|62.51|60.6|62.26|63.23|62.42|60.39|60.24|60.02|59.58|60.63|62.76|62.1|62.37|61|60.45|64.1|65.05|69.16|71.35|71.89|71.52|72.66|72.7|77.99|76.44|77.09|80.41|80.19|78.6|79.03|77.1|72.91|72.69|72.7|74.46|73.01|69.1|69.4|71|72.92|72.34|72.3|71.19|71.16|72.56|71.02|69.26|70.02|75.33|75.28|75.99|74.5|75.07|76.52|85.02|81.02|77.92|75.48|76.66|75.18|75.82|72.97|71.94|73.2|72.14|73.36|72.89|||72.37|74.32|75.49|75.95|75.99|77.15|78.36|74.31|75|74.89|77.24|77.04|76.02|78.94|78.87|79.7|78.1|81.09|77.28|74.25|73.9|75.13|74.53|69.61|72.33|73.13|76.95|74.6|70.9|71.99|70.52|69.45|66.6|67.38|68.98
07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|4.83|4.92|4.93|4.98|5.02|5.02|5.01|5.56|5.5|5.59|5.47|5.52|5.57|5.6||5.59|5.66|5.72|5.65|5.67|5.45|5.44|5.56|5.57|5.6|5.56|5.59|5.5|5.54|5.47|5.49|5.38|5.32|5.47|5.43|5.5|5.34|5.36|5.36|5.2|5.15|5.22|5.28|5.34|5.33|5.29|5.17||||||5.11|5.14|5.09|5.05|5.11|5.23|5.34|5.32|5.25|5.18|5.23|5.27|5.39|5.31|5.23|5.25|5.25|5.23|5.24|5.12|5.08|5.15|5.15|5.21|5.01|5.07|5.06|5.03||5.07|5.07|5.1|5.27|5.24|5.15|5.01|4.98|5.09|5.16|5.05|5.03|5.04|5.07|5.04|5.09|5.16|5.14|5.18|5.24|5.28|5.23|5.21|5.16|5.16|5.16|5.2|5.29|5.32|5.29|5.22|5.24|5.22|5.24|5.14|5.21|5.27|5.18|5.16|5.1|5.12|5.09|5.1|5.03|5.12|5.2|5.3|5.3|5.38|5.4|5.47|5.43|5.46|5.48|5.57|5.34|5.36|5.38|5.41|5.21|||||||5.14|5.21|5.23|5.33|5.35|5.33|5.34|5.4|5.42|5.38|5.42|5.45|5.45|5.42|5.38|5.51|5.52|5.52|5.57|5.56|5.63|5.73|5.7|5.94|5.87|5.85|5.81|5.71|5.74|5.61|5.6|5.56|5.57|5.52|5.44|5.45|5.49|5.55|5.43|5.54|5.6|5.59|5.54|5.41|5.42|5.43|5.4|5.38|5.41|5.53|5.6|5.64|5.7|5.51|5.56|5.88|5.71|5.71|5.62|5.75|5.57|5.5|5.53|5.29|5.23|5.14|5.12|5.12|||5.12|5.14|5.17|5.22|5.19|5.24|5.15|5.1|5.11|5.05|5.12|5.16|5.15|5.16|5.14|5.15|5.18|5.15|5.1|5.12|5.05|5.02|5.05|5.11|5.65|5.71|5.61|5.67|5.46|5.44|5.5|5.5|5.5|5.53|5.5
07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|30.84|31.39|32.01|33.3|34.13|31.8|30.07|29.8|29.8|30.07|28.88|27.36|27.57|27.58||27.21|27.64|27.58|27.58|27.96|28.37|27.2|27.57|28.27|29.15|29.91|29.79|29.69|29.44|29.58|30.01|30.08|30.18|30.7|31.54|32.68|32.63|33.24|33.92|34.22|34.42|35.08|36.15|37.56|37.5|37.99|37.83||||||38.61|35.99|34.22|31.11|34.57|33.8|36.04|33.92|33.9|33.9|35.61|34.96|35.8|38.02|39.06|37.25|35.35|38.29|36.1|36.65|37.55|38.61|38.7|37.07|37.55|34.74|36.05|35.8||34.22|33.35|33.17|32.69|34.6|33.5|34.32|34.2|34.37|35.25|36.18|36.99|35.89|35.19|34.7|35.7|36.78|38.48|37.6|37.47|37.32|38.33|38.66|38.14|38.6|38.83|39.9|40.08|40.42|40.57|40.29|40.2|40.57|40.3|39.3|38.99|38.77|38.85|39.27|38.39|38.83|37.17|36.49|35.38|34.99|35.13|32.25|31.5|31.3|31.22|32.48|33.93|34.94|34.02|35.69|36.25|36.4|36.88|36.08|34.28|||||||33.04|33.18|33.39|33.9|33.91|34.41|34.94|35.72|35.35|34.5|33.38|35.5|34.64|34.04|33.24|33.42|34.53|35.18|34|34.52|35.25|36.73|37.01|37.81|37.4|37.31|38.96|40.5|39.8|40.5|41.33|42.1|39.05|40.48|36.8|37.25|39.2|38.23|37.43|38.08|37.78|37.06|38.1|38.02|37.47|38.5|36.13|36.84|38|40|38.62|38.21|37.1|37.49|36.45|37.74|39.68|41.54|39.05|38.1|37.98|37.95|34.5|33.64|33.62|33.81|35.2|35.18|||34.65|35.23|35|35.93|34.92|34.86|34.88|32.98|33.85|32.4|32.21|31.85|31.36|29.79|30.6|30.83|28.95|29.41|29.18|27.25|26.98|27.8|26.3|26.48|27|28.08|28.3|26.48|27.65|27.18|27.5|27.68|27.99|27.92|27.95
07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|15.33|15.77|15.88|16.54|16.53|15.83|16.23|16.53|16.31|16.93|17.43|17.34|17.31|16.95||16.1|16.45|16.5|17.13|16.6|16.49|15.84|15.68|15.74|17.23|17.1|17.34|17.95|17.61|17.8|16.18|16.38|15.8|15.48|16.39|17.06|17.7|18.61|18.27|18.28|16.62|15.11|15.59|16.09|15.73|15.13|14.53||||||14.05|13.96|13.25|13.07|14.27|15.31|14.85|14.26|15.18|15.73|16.58|16.45|14.95|15.2|15.98|14.53|13.21|14.05|14.13|14.4|13.63|12.53|13.01|13.52|13.84|13.68|13.99|13.95||13.72|13.57|13.56|13.66|13.96|13.65|13.92|13.77|14.34|14.25|14.14|13.88|13.87|13.82|13.66|14.01|14.02|14.45|14.64|14.88|14.73|15.18|15.1|15.01|15.02|15.45|15.26|15.8|15.47|15.03|14.65|14.95|14.88|15.17|14.8|14.14|14.4|14.38|14.56|14.23|14.33|14.37|14.29|13.52|13.71|14.02|14.06|13.9|13.61|13.61|13.65|13.72|13.91|13.8|13.79|13.86|13.9|14.05|14|13.68|||||||13.39|13.38|13.24|13.45|13.64|14.08|14.04|14.46|14.33|14.18|14.08|14.28|14.28|13.76|13.62|14.28|14.59|14.34|14.58|14.5|14.78|14.94|14.78|14.88|14.6|14.42|14.88|15.05|14.89|15.01|15.78|16.05|16.03|15.91|15.9|16.16|15.93|16.53|18.12|18.38|16.71|15.19|15.68|15.17|15.31|15.64|15.64|14.22|14.75|14.83|14.49|14.63|14.59|13.52|13.79|14.08|14.36|14.5|14.23|14.46|14.23|13.61|13.67|13.13|13.01|12.86|12.62|12.39|||12.72|12.99|12.9|12.78|12.86|12.93|12.7|12.51|12.78|13.02|12.9|12.92|13.27|13.39|13.48|13.29|13.72|13.86|13.98|13.58|13.83|13.54|13.32|13.31|13.03|12.9|12.98|13.11|12.52|12.37|12.19|12.14|12.32|12.33|12.29
07054|100663|/equities/black-peony|SHANGHAICOMP|6.66|6.71|6.8|6.82|7.1|6.83|6.64|6.62|6.56|6.61|6.7|6.74|6.85|6.77||6.85|6.9|6.87|6.68|6.76|6.64|6.52|6.53|6.64|6.8|6.65|6.76|6.84|6.72|6.66|6.69|6.76|6.4|6.67|6.67|6.55|6.57|6.58|6.51|6.49|6.46|6.76|6.56|6.5|6.47|6.32|6.19||||||5.92|5.89|5.88|5.86|5.88|5.9|6.05|6.1|6.02|6.17|6.23|6.3|6.27|6.45|6.64|6.67|6.7|6.65|6.72|6.62|6.6|6.59|6.69|6.28|6.41|6.65|6.69|6.83||6.79|6.75|6.78|6.7|6.76|6.79|6.9|6.83|6.93|6.85|6.89|6.95|7.03|7.01|6.98|7.22|7.27|7.87|7.84|7.81|7.79|7.82|7.82|7.92|8.01|7.95|8|8.18|7.96|8|8.05|7.99|8|7.87|7.8|7.82|7.83|7.72|7.72|7.65|7.77|7.64|7.7|7.57|7.6|7.77|7.84|7.86|7.68|7.68|7.81|7.81|7.89|7.97|8.12|8.06|8.1|8.17|8.2|8|||||||7.79|7.82|7.8|7.9|7.89|8.11|8.13|8.28|8.36|8.2|8.11|8.15|8.06|8.11|7.95|8.21|8.41|8.31|8.36|8.27|8.47|8.58|8.63|8.68|8.59|8.53|9.03|9.01|9.18|9.01|9.28|9.57|9.68|9.3|9.69|9.39|8.54|8.86|8.8|8.95|8.14|8.23|8.31|8.08|8.06|8.14|7.94|7.87|8.08|8.45|8.63|8.72|8.68|8.3|8.41|8.72|9.03|8.99|8.8|8.65|8.75|8.46|8.58|8.2|8.1|7.92|7.88|7.55|||7.8|7.88|8.06|8.17|8.14|8.09|8.09|7.97|7.98|7.99|8.1|8|7.94|8|7.98|8.2|8.15|8.25|8.09|7.96|8.01|8.13|7.9|7.88|8.17|8.09|8.38|8.5|9.01|8.92|9|8.99|8.91|9.25|9.06
07055|100513|/equities/star-material|SHANGHAICOMP|12.05|12.18|12.27|12.02|12.19|12.16|12|12.18|12.07|12.06|12.73|13.17|13.52|13.6||13.47|13.57|13.93|13.98|13.93|13.38|13.2|13.36|13.87|13.93|13.31|13.64|13.64|13.74|13.29|13.71|14.09|13.89|13.04|13.67|13.6|13.58|14.33|14.16|14.34|14.55|15.05|14.88|14.78|15.29|15.37|14.8||||||13.84|13.6|12.88|13.03|13.08|13.54|13.67|13.25|12.71|12.91|12.72|12.89|12.85|12.8|13.12|12.74|11.58|11.41|11.33|11.36|11.26|11.34|11.07|11.59|11.76|11.71|11.85|11.68||11.51|11.34|11.21|11.3|11.32|11.3|11.88|12.23|12.37|12.37|12.29|12.18|12.21|12.2|12.17|12.41|12.42|12.48|12.43|12.66|12.59|12.65|12.66|13.2|13.39|13.23|13.51|13.55|13.89|14.13|13.28|13.63|13.68|13.4|13.16|13.25|12.84|13.03|12.89|12.71|12.75|12.53|12.61|12.06|12.5|12.77|12.56|12.62|12.42|12.52|12.5|12.9|13|12.9|12.96|13.12|13.14|13.44|13.38|13.1|||||||12.77|13.07|12.75|12.91|12.92|13.2|13.33|13.53|13.67|13.34|13.58|13.54|13.38|13.5|13.3|13.57|14.1|14.03|14.43|14.56|15.05|14.84|15.13|14.89|14.69|14.76|15.03|15.56|15.16|15.03|15.41|15.44|15.83|15.54|15.26|15.43|15.4|16.36|15.88|15.9|15.95|15.34|15.65|14.23|14|13.69|13.15|13.04|13|13.83|13.38|13.51|13.09|12.67|12.81|13.34|13.38|13.58|12.9|13.29|12.9|12.82|12.76|12.43|12.42|12.32|12.22|12.24|||12.06|12.16|12.04|11.98|12.16|12.34|12.31|11.84|11.88|12.16|12.3|12.46|12.03|12.18|11.76|11.78|11.87|11.61|11.31|11.24|11.42|11.49|11.39|11.59|11.9|12.2|12.13|11.98|11.82|11.79|12.16|11.94|12.15|12.11|12.11
07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|17.27|17.4|17.48|17.53|17.66|17.28|17.22|17.64|17.44|17.44|18.16|18.4|17.92|17.86||17.8|17.7|17.76|17.84|17.87|17.97|18.2|19.5|18.45|17.97|17.7|17.72|17.8|17.7|17.67|18.21|18.07|17.77|17.83|18.41|18.76|18.29|18.87|18.51|18.77|18.53|18.02|18.42|18.34|18.89|19.59|19.15||||||19.05|19.26|18.88|18.52|19.59|20.59|21.48|22.04|22.67|23.2|22.98|23.09|24.16|24.77|26.02|25.65|25.72|25.66|25.64|25.58|26.54|27.89|26.18|27.21|28.5|26.99|27.5|28.48||27.68|25.16|24.76|24.8|25.28|24.8|25.48|25.3|27|26.23|26.57|24.7|26.08|26.26|25.95|25.67|25.17|25.86|25.7|26.32|27.34|27.12|27.18|25.97|25.35|24.98|24.7|24.64|25|24.34|23.38|23.28|23.13|23.26|23.24|23.5|24|24.43|25.2|24.08|23.72|23.68|23.6|22.89|23.04|24.93|24.82|24.98|24.9|26.56|27.78|27.56|27.83|27.63|27.99|27.34|27.29|27.94|28.75|27.34|||||||26.73|27.21|27.1|27.29|26.86|27.25|27.67|27.86|28.23|26.41|26.11|26.48|26.7|26.22|26.26|27.02|28.53|28.31|29.96|30.44|29.98|30.07|29.6|30.16|29.15|28.83|29.95|30.25|30.67|29.87|30.68|31.77|32.47|29.52|28.62|28.5|29.3|30.15|30.61|32.71|31.35|31.04|31.93|30.32|29.98|31.12|30.1|30.08|30|32.8|32.63|32.38|33.64|31.22|33.47|35.85|38.7|37.1|37.92|34.47|32.65|29.68|28.04|25.49|23.17|21.47|21.43|21|||22.35|23.05|23.22|23.4|22.39|22.2|22.57|21.91|22.4|22.3|22.9|22.9|22.86|24.32|24.3|24.06|23.65|22.61|20.55|21.4|20.9|20.83|20.07|20.7|21.67|22.55|22.54|21.68|22.76|22.22|22.24|21.46|21.49|20.99|19.89
07057|101162|/equities/bohai-ferry|SHANGHAICOMP|8.35|8.28|8.26|8.4|8.62|8.53|8.47|8.47|8.39|8.53|8.75|8.75|8.86|8.7||8.59|8.59|8.67|8.56|8.74|8.86|8.81|8.84|8.88|9.18|9.03|9.06|9.13|8.8|8.77|8.57|8.82|8.9|9.58|8.9|8.97|8.75|8.84|8.72|8.88|8.67|8.8|8.86|8.79|8.98|8.87|8.63||||||8.34|8.36|8.39|8.29|8.2|8.24|8.55|8.16|8.45|8.4|8.71|8.87|8.06|8.88|8.69|8.83|8.81|9.25|8.88|8.07|8.36|8.43|7.66|7.95|8.02|8.14|8.55|8.63||8.8|8.8|8.91|8.74|9.13|8.87|8.77|8.54|8.55|8.57|8.75|8.6|8.7|8.67|8.66|8.93|9.18|9.34|9.35|9.55|9.28|9.4|9.48|9.34|9.42|9.58|9.8|9.99|10.15|10.37|10.34|11.26|11.98|11.43|10.39|10.07|9.15|9.77|10.11|9.62|9.82|9.66|9.73|9.49|9.35|9.76|9.86|9.88|9.89|10.05|10.33|10.21|10.5|10.38|10.61|10.8|11.22|11.5|11.45|11.15|||||||10.76|11.09|11.09|11.43|11.36|11.85|11.32|11.76|11.79|11.46|11.6|12.08|11.86|11.9|11.88|12.16|13.26|13.39|14.5|16.06|17.84|17.15|17.6|19.3|18.46|18.9|21|19.39|17.63|16.03|17|15.83|14.39|13.08|14.53|13.21|13.52|12.29|11.17|10.15|9.88|9.25|8.96|8.61|8.68|8.33|7.84|7.62|7.74|8.18|8.2|8.22|8.17|7.98|8.01|8.19|8.3|8.53|8.18|8.16|8.04|8.49|8.49|8.19|8.1|7.92|7.84|7.76|||7.77|7.81|7.74|7.73|7.79|7.76|7.85|7.83|8.09|7.87|7.98|8.05|8.11|8.08|8.06|8.07|8.26|8.19|7.79|7.72|7.9|7.9|7.83|8.03|8.02|7.89|8.01|7.97|8.16|8.35|8.53|8.46|8.58|8.3|8.04
07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|17.25|16.63|16.82|16.88|16.89|16.57|16.53|16.45|15.91|15.99|16.25|16.15|16.11|16.2||15.72|16|16.16|16.43|16.14|16.01|15.99|15.8|15.88|16.11|16.14|16.73|16.47|16.26|16.36|16.29|16.37|16.21|16.55|17.22|17.34|16.82|16.57|16.44|16.85|16.78|16.93|16.35|17.1|16.7|16.36|16.3||||||15.63|16.09|15.52|15.69|15.39|15.08|14.68|14.65|14.63|14.69|14.55|14.48|14.48|15.11|15.64|15.55|14.97|15.06|14.58|14.5|14.44|14.23|14.18|14.72|15|15.71|15.51|15.8||15.88|15.69|15.39|15.15|15.57|15.2|15.53|15.44|16|16.07|16.05|16.02|16.51|16.42|16.52|16.75|17.03|17.19|17.6|17.73|17.8|17.62|17.8|17.61|17.9|17.98|18.62|18.06|17.88|17.59|17.14|17.07|17.09|17.04|17.16|17.36|17.6|17.59|17.29|17.1|17.21|17.12|17.3|16.76|17.1|17.9|18.17|18.2|18.33|18.02|17.68|18.11|18.28|18.08|18.25|18.25|18.29|18.25|18.33|18.29|||||||17.75|17.71|17.2|17.51|17.55|18.07|17.88|18.2|18.1|17.79|17.54|17.66|17.83|17.57|17.3|17.98|19.52|19.53|19.8|19.74|19.95|19.97|19.48|19.41|19.49|19.84|19.95|19.78|19.6|19.75|19.88|20.14|19.68|19.29|19.14|19.24|19.54|20.24|20.3|21.02|20.54|20.39|20.52|20.42|20.9|20.7|20.94|19.55|20.84|20.81|20.91|20|20.36|18.51|18.38|19.17|19.92|18.95|18.52|19.23|18.63|18.61|18.83|18.41|18.42|18.28|17.75|17.27|||17.38|17.28|17.47|17.28|17|17|16.97|16.65|16.7|16.9|17.25|17.56|17.48|17.01|16.7|16.73|16.48|16.31|16.04|16.04|16.08|16.11|16.06|15.81|16.3|16.25|16.55|15.8|15.79|15.72|15.89|16.12|16.31|16.26|15.95
07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|11.1|11.44|11.37|11.49|11.72|11.55|11.52|11.5|11.33|11.34|11.59|11.63|11.83|11.96||11.9|11.57|11.45|11.25|11.48|11.62|11.69|12.37|12.38|12.26|11.82|11.99|12|11.98|11.91|12.04|12.31|11.92|12.32|12.89|13.28|13.35|13.41|13.19|13.17|12.51|12.44|12.76|12.63|12.57|12.65|11.5||||||10.81|10.65|10.54|10.26|10.44|10.27|10.53|10.76|11.02|10.85|11.03|11.18|11.03|11.4|11.82|11.65|11.79|12|11.71|11.66|11.35|11.64|11.56|11.79|11.55|12.13|12.67|12.55||12.56|12.26|12.23|11.91|12.25|12.1|12.61|12.82|13.62|13.45|13.69|13.25|13.53|13.73|13.61|13.8|14.47|15.15|14.98|14.99|14.72|14.92|14.7|13.36|13.23|13.5|13.65|13.68|13.73|13.92|13.98|13.8|13.71|13.89|13.77|13.65|13.62|13.84|14.89|14.52|14.91|14.88|14.67|14.46|14.66|14.8|15.14|15.26|15.42|15.61|15.91|15.91|15.9|15.64|15.8|15.53|15.78|15.35|15.1|13.99|||||||13.6|13.76|13.65|13.66|13.6|13.95|13.98|14.2|14.11|13.88|13.61|13.89|14.13|14.1|14.48|16.09|16.09|16.14|15.7|15.53|16|16.07|15.9|15.62|15.47|15.21|16.18|15.9|15.68|15.47|15.81|15.87|15.92|14.96|14.65|14.77|14.68|15.32|15.07|15.93|15.64|15.45|15.95|15.95|15.6|14.75|14.44|14.25|14.1|14.85|15.27|15.4|15.47|14.77|15.03|15.23|15.83|16.47|16.09|16.25|15.45|15.41|15.3|14.82|15.01|14.64|14.77|14.7|||14|13.47|13.6|13.41|13.38|13.29|13.33|13.03|13.15|13.44|13.28|13.52|13.62|13.65|13.83|13.6286|13.6786|13.2714|12.5143|12.6214|12.7357|12.7214|12.3857|12.4714|12.6929|13.3429|13.7143|13.3429|13.5786|13.6071|13.8429|13.1429|13.1643|13.2786|13.1429
07060|100738|/equities/bright-dairy|SHANGHAICOMP|18.17|19.15|18.63|18.73|18.83|18.96|18.53|18.65|18.71|18.65|19.02|19.23|18.72|18.85||18.43|18.39|18.33|18.06|17.35|17.39|17.33|17.67|17.66|17.61|17.07|17.15|16.7|16.77|16.46|16.78|16.81|16.41|16.37|16.98|17.74|17.71|17.91|17.87|18.09|17.91|17.6|17.91|18.1|18.8|19.74|18.02||||||18.56|18.66|18.24|17.75|17.94|18.06|18.35|17.92|18.54|18.77|19.38|19.82|20.26|20.43|20.18|19.38|19.65|19.23|18.48|18.79|19|18.06|18.06|17.66|18.5|18.7|18.43|16.75||16.26|16.74|16.61|17.3|16.51|16.92|17.36|17.09|16.55|16.6|16.7|16.75|16.09|15.98|14.92|15.26|15.25|15.6|15.57|15.56|15.34|15.3|14.99|14.78|15.02|14.9|15.03|15.44|15.59|15.57|15.39|15.39|15.37|15.54|15.52|15.97|15.91|15.95|16.14|16.13|16.15|16.1|15.94|15.35|15.5|16.77|16.86|16.62|16.6|16.95|17.44|17.7|17.73|17.08|17.55|17.62|17.71|17.66|17.63|17.38|||||||16.73|16.53|16.7|16.86|17.08|16.81|16.76|16.68|17.05|16.86|16.85|17.39|17.07|17.73|17.5|17.62|18.44|18.92|20.05|20.9|21.5|21.21|21.77|21.45|19.5|19.4|20.23|21.9|20.28|18.62|19.05|19.55|19.36|19.13|18.89|18.9|19.61|20.3|20.25|20.31|21.03|19.7|19.06|18.86|18.75|18.48|17.48|16.18|16.65|17.22|17.4|16.12|15.24|15.03|15.27|16.63|15.83|16.4|15.76|15.69|15.49|15.61|15.59|15.14|15.33|15.39|14.86|14.65|||14.69|15.06|14.77|15.05|14.97|15.19|14.98|14.68|14.86|15.04|15.77|15.65|15.56|15.68|15.89|15.85|15.73|16.56|15.78|15.18|16.05|15.94|15.13|13.9|13.92|14.16|14.42|14.29|13.33|13.63|13.67|12.63|12.66|12.7|12.42
07061|102960|/equities/haibo|SHANGHAICOMP|2.49|2.52|2.53|2.52|2.51|2.52|2.47|2.47|2.46|2.46|2.45|2.46|2.48|2.47||2.46|2.46|2.47|2.46|2.48|2.49|2.5|2.51|2.48|2.51|2.47|2.46|2.48|2.5|2.47|2.46|2.43|2.39|2.44|2.44|2.48|2.47|2.48|2.46|2.49|2.46|2.48|2.43|2.42|2.44|2.39|2.33||||||2.28|2.29|2.29|2.28|2.27|2.29|2.34|2.32|2.33|2.39|2.39|2.4|2.42|2.49|2.55|2.55|2.57|2.47|2.45|2.41|2.37|2.43|2.42|2.46|2.46|2.51|2.51|2.54||2.55|2.52|2.52|2.51|2.54|2.51|2.58|2.57|2.63|2.6|2.62|2.62|2.61|2.59|2.56|2.64|2.64|2.68|2.7|2.74|2.77|2.76|2.74|2.73|2.72|2.7|2.7|2.73|2.73|2.69|2.7|2.71|2.71|2.69|2.65|2.68|2.67|2.66|2.67|2.65|2.65|2.63|2.65|2.61|2.62|2.67|2.69|2.74|2.75|2.77|2.8|2.81|2.82|2.84|2.83|2.83|2.82|2.84|2.85|2.82|||||||2.77|2.81|2.8|2.8|2.83|2.9|2.9|2.93|2.93|2.91|2.91|2.92|2.92|2.94|2.96|3.03|3.01|2.96|2.94|2.95|2.96|2.96|2.95|3.02|3.03|2.97|2.99|2.98|2.98|2.96|2.99|3.01|3.02|2.97|2.96|2.94|2.94|2.98|2.95|2.98|3|3.04|3.01|2.97|2.93|2.94|2.91|2.91|2.95|3.05|3.09|3.13|3.09|3|3.04|3.13|3.25|3.22|3.15|3.21|3.19|3.15|3.22|3.02|2.96|2.88|2.81|2.8|||2.9|2.9|2.92|2.91|2.9|2.89|2.9|2.88|2.91|2.93|2.93|2.92|2.94|2.93|2.95|2.95|2.97|2.93|2.9|2.89|2.87|2.88|2.87|2.84|2.88|2.86|2.88|2.9|2.86|2.86|2.9|2.91|2.93|2.92|2.91
07062|101074|/equities/bros-eastern|SHANGHAICOMP|5.03|4.79|4.73|4.8|4.82|4.86|4.88|4.87|5.03|4.57|4.49|4.53|4.44|4.45||4.5|4.45|4.49|4.54|4.6|4.65|4.45|4.24|4.2|4.26|4.28|4.32|4.29|4.42|4.38|4.31|4.3|4.26|4.36|4.38|4.47|4.59|4.59|4.42|4.4|4.28|4.33|4.45|4.37|4.48|4.43|4.32||||||3.93|3.91|3.82|3.8|3.77|3.8|3.83|3.76|3.74|3.82|3.87|3.91|3.91|3.95|4.07|4.04|4.06|4.08|4.05|4.02|3.99|3.96|3.94|3.96|3.94|4.07|4.07|4.07||4|3.98|4.04|4.03|3.93|3.9|3.91|3.96|3.9|3.91|3.92|3.96|4.04|4.03|4.06|4|3.99|4.1|4.2|4.19|4.08|4.05|4.05|4.04|4.1|4.12|4.12|4.27|4.3|4.38|4.38|4.45|4.51|4.29|3.92|4|3.99|4.09|4.2|4.09|4.19|4.08|4.18|4.08|4.06|4.33|4.34|4.44|4.53|4.93|5|5.23|4.75|5|5.43|4.94|4.49|4.08|3.83|3.73|||||||3.68|3.69|3.69|3.69|3.7|3.74|3.73|3.77|3.75|3.71|3.73|3.73|3.73|3.74|3.71|3.84|3.82|3.77|3.8|3.78|3.81|3.84|3.85|3.87|3.88|3.8|3.81|3.85|3.85|3.83|3.89|3.89|3.9|3.86|3.8|3.76|3.81|3.85|3.79|3.8|3.85|3.79|3.83|3.76|3.74|3.71|3.64|3.6|3.61|3.78|3.68|3.68|3.66|3.55|3.56|3.64|3.76|3.79|3.72|3.74|3.72|3.68|3.7|3.56|3.62|3.41|3.37|3.35|||3.44|3.47|3.51|3.65|3.63|3.61|3.57|3.47|3.43|3.45|3.45|3.48|3.46|3.46|3.48|3.5|3.47|3.47|3.44|3.4|3.35|3.33|3.3|3.28|3.36|3.39|3.41|3.4|3.43|3.37|3.39|3.4|3.38|3.39|3.35
07063|100479|/equities/capital-tour|SHANGHAICOMP|25.57|25.85|25.9|26.01|26.31|26.47|26.29|26.97|26.47|27.34|28.63|26.46|26.65|27.05||27.47|26.98|27.25|27.35|27.77|26.39|24.87|24.17|26.14|27.05|26.68|27.56|27.7|28.34|27.08|25.72|25.51|24.37|24|22.81|23.8|24.78|26.32|26.05|24.85|23.7|25.24|24.99|24.23|24.15|24.85|25.38||||||24.49|24.8|24.67|23.1|22.95|23.1|22.49|21.95|21.74|21.02|21.02|21.21|20.55|19.43|19.19|20.62|20.61|19.98|20.27|20.19|20.05|20.92|20.99|21.15|20.69|20.4|20.91|21.62||21.22|20.17|20.26|19.94|20.92|21.3|21.49|21.55|22.97|23.67|24.13|25.44|24|24.35|23.38|24.02|24.01|24.65|24.75|24.9|24.7|24.6|24|23.27|23.84|23.46|23.84|24.54|23.77|24.57|24.23|24.67|23.27|22|21.21|21.16|20.68|20.88|19.69|19.07|18.86|18.96|18.82|17.98|17.32|16.86|16.9|16.6|16.66|16.74|16.41|16.15|15.8|16.05|15.92|15.99|16.2|16.78|17.36|17.24|||||||17.75|17.93|17.46|17.6|17.79|18.38|18.8|19.65|20.16|20|19.97|19.97|18.71|18.03|17.94|17.88|18.65|18.59|18.4|18.61|19.18|19.54|19.27|18.48|18.21|18.35|19.16|19.39|19.29|18.94|19.38|19.76|19.17|19.21|19.58|19.87|19.59|19.19|18.43|18.06|18.04|18.16|17.9|17.67|17.51|18.18|18.2|18.5|18.63|20.7|21.35|19.8|19.34|18.11|18.56|18.86|18.22|18.23|18.16|18.1|17.25|17.46|17.26|16.61|16.04|15.49|15.37|15.06|||15.63|15.81|15.8|15.75|15.41|15.39|15.85|15.8|17.25|16.61|17.28|16.88|17.01|16.28|16.21|16.15|16.11|17.26|16.58|16.08|16.06|15.2|14.84|15.35|15.95|15.57|15.55|15.14|15.13|15.26|15.48|15.47|15.66|15.74|15.75
07064|100622|/equities/butone-info|SHANGHAICOMP|20.7|20.72|20.52|20.48|20.67|20.42|19.75|19.52|19.05|18.8|19.18|18.89|19.49|19.31||19.12|19.1|18.69|18.69|19.71|19.71|19.64|19.62|20|19.81|19.77|19.6|19.85|19.26|19.1|19.15|18.78|18.02|18.55|19.1|19.29|19.01|18.96|18.9|19.09|18.75|18.07|18.42|18.04|18.4|18.03|17.7||||||16.95|16.9|16.51|16.97|17.19|17.33|17.95|18.23|17.78|17.95|17.93|17.46|17.5|17.95|18.2|18.42|18.25|18.02|17.76|17.21|17.02|17.58|17.45|18.37|18.53|19.66|20.09|20.41||20.4|20.14|19.85|19.72|20.28|19.88|20.38|20.36|20.98|20.88|21.19|21.13|21.8|21.85|21.9|22.35|22.6|23|23.06|23.3|23.43|23.39|23.33|23.15|23|23.1|23|23.22|23.38|23.24|23.41|23.3|23.15|23.24|23.03|23.06|23.15|23.45|23.77|23.3|23.74|23.7|23.88|23.03|23.56|24.21|24.05|23.72|24.02|24.16|24.2|24.51|24.75|24.87|24.69|24.54|24.47|24.72|24.6|24.15|||||||23.45|23.7|23.65|24.28|24.3|24.78|24.69|24.95|25.06|24.95|25.94|26.46|26.35|24.66|24.5|25.53|25.99|25.58|25.84|25.73|26.1|25.8|26.15|25.99|26|25.29|26.4|25.83|25.83|25.66|26.3|26.33|26.64|25.11|25.11|25.11|25.3|26.22|26.92|26.4|25.68|25.5|25.83|24.74|24.56|25.18|24.72|24.45|24.38|25.3|25.77|25.78|26.5|25.74|25.29|26.63|28.31|29.64|27.43|24.94|24.63|24.32|24.32|23.77|23.22|23.16|22.81|22.39|||22.86|22.98|23.17|23.01|23.05|23.17|23.14|22.72|22.55|22.79|22.98|23.25|23.14|23.51|23.7|23.4|23.74|23.62|23.26|22.8|23|22.83|22.56|22.66|22.7|22.98|22.84|22.75|23.08|22.93|23.1|22.92|23.06|23.25|22.82
07065|100826|/equities/irico-display|SHANGHAICOMP|10.85|10.7|11.2|10.53|10.69|10.84|10.4|11.12|10.72|10.6|11.78|12.06|13.4|12.18||12.18|11.68|11.23|11.4|10.69|10.63|10.62||11.8|12.16|11.05|11.4|11.37|10.34|9.85|8.95|8.79|9.02|8.9|9.08|8.53|8.85|9.15|8.86|8.33|8.48|8.38|8.26|8.16|8.28|7.99|7.71||||||7.01|7.01|6.89|6.55|7.19|7.81|8.32|7.97|7.47|8.3|8.19|8.89|8.08|7.85|7.39|7.09|7|7.28|7.93|7.65|7.5|6.82|6.2|6|5.95|6.22|6.8|6.57||6.66|6.93|6.3|6.05|6.04|6.2|5.92|5.79|6.21|6.4|6.89|6.26|5.98|6.63|6.3|6.26|6.6|6.5|6.97|7.74|8.6|7.82|7.11|6.46|5.87|5.34|4.85|4.41|4.45|4.44|4.4|4.45|4.25|4.29|4.23|4.25|4.23|4.4|4.3|4.24|4.22|4.18|4.21|4.17|4.05|4.11|4.17|4.17|4.2|4.17|4.18|4.19|4.13|4.07|4.08|4.12|4.19|4.22|4.26|4.18|||||||4.06|4.06|4.01|4.01|4.12|4.29|4.29|4.35|4.37|4.35|4.38|4.38|4.41|4.45|4.4|4.38|4.43|4.4|4.51|4.56|4.52|4.49|4.52|4.53|4.59|4.58|4.77|4.86|4.76|4.78|4.82|5.01|5|4.85|4.8|4.71|4.68|4.87|4.92|4.99|4.92|4.79|4.86|4.71|4.67|4.76|4.62|4.55|4.55|4.9|4.94|5.04|4.58|4.44|4.5|4.8|4.99|5.08|4.82|5.04|4.93|4.86|4.77|4.53|4.51|4.46|4.56|4.53|||4.46|4.54|4.37|4.49|4.55|4.37|4.32|4.26|4.42|4.58|4.87|4.66|4.65|4.23|4.36|4.45|4.4|4|3.91|3.83|3.83|3.9|3.8|3.77|3.85|3.99|4.03|3.99|4.13|4.09|4.08|4.1|4.1|4.06|4.02
07066|1054840|/equities/caitong-securities|SHANGHAICOMP|10.4477|10.4955|10.4668|10.4573|10.3809|10.1517|10.123|10.2472|10.0944|10.1421|10.591|10.7438|10.7247|10.696||10.7056|10.7247|10.6387|10.7342|11.0016|11.1449|11.1258|11.2117|11.1735|10.8202|10.6578|10.8393|10.9443|10.9061|10.8679|11.1735|11.2499|11.0971|10.6769|11.164|11.3454|10.9634|11.0876|10.6674|10.782|10.7247|11.0398|10.9348|10.8679|10.9252|11.164|10.6865||||||10.6483|10.7724|9.7888|9.7888|10.0657|10.4955|10.3713|10.3331|10.4668|10.505|10.4955|10.3904|10.6483|10.8775|11.1162|10.9921|11.0876|11.2308|11.2499|11.4123|11.3645|11.8611|11.46|11.9375|11.8802|11.842|11.928|12.0044||12.0808|11.6701|11.4791|11.1544|11.4696|11.3263|11.651|11.5746|12.31|12.2622|12.3004|12.0521|12.0617|12.0235|11.9853|12.119|12.4246|13.1504|12.5869|12.8639|13.0835|13.0358|13.0167|12.692|12.5965|12.31|12.2336|12.4628|12.4819|12.1763|12.1285|12.2718|12.2527|12.3004|12.2336|12.1858|12.31|12.5965|12.7302|12.31|12.1763|12.0903|12.3386|12.0235|12.2622|12.8352|12.8639|12.6347|12.6442|12.6538|13.0453|12.5201|12.6442|12.5678|13.5992|13.5515|13.6374|13.9812|14.2391|13.7329|||||||13.6565|13.943|13.7902|14.0958|13.7711|13.7807|13.8953|13.7616|13.6661|12.883|12.6824|12.8161|12.797|12.8448|12.3577|12.6442|13.1408|12.9689|13.4846|13.7425|13.8857|13.9621|13.9048|14.0194|13.7234|14.134|14.0385|14.2295|14.4587|14.3919|14.9649|14.9744|15.366|14.7548|14.1245|14.1913|13.7998|14.2868|14.3155|15.1081|14.7643|14.6115|15.3946|15.9867|14.5351|13.8189|12.5583|12.1285|12.4628|13.8475|13.1695|12.3959|12.224|11.5651|11.9566|12.6251|13.5324|13.179|13.1695|13.7807|13.3032|12.0903|12.7015|11.6797|10.9825|10.314|9.7888|9.636|||10.1135|10.3045|10.1135|10.0275|9.741|9.6742|9.6073|9.4641|9.55|9.6073|9.6646|9.8174|9.7028|9.8938|9.6455|9.5596|9.8079|9.9607|9.4927|9.4736|8.7192|8.8529|8.7574|8.7096|8.8911|9.0343|9.0725|8.9961|9.1203|9.1298|9.2253|9.2349|9.1776|9.3017|9.1107
07067|101071|/equities/camel-group|SHANGHAICOMP|11.72|11.2|11.25|11.27|11.36|10.99|10.92|11.13|10.99|11.08|11.54|11.44|10.69|10.6||10.12|10.7|10.65|10.66|10.84|10.74|10.59|10.87|11.25|11.99|11.7|11.58|11.26|11.57|11.5|11.59|11.69|10.63|10.78|11.2|10.8|10.15|10.39|10.44|10.33|9.9|9.75|10.09|10.2|10.36|10.56|10.3||||||10.13|10.16|10.17|9.72|9.97|9.52|9.65|9.25|8.88|9.34|9.49|9.71|10.26|10.33|10|9.83|9.66|10.08|10.14|10.14|10.78|11.13|11.26|11.06|10.29|9.75|9.98|9.7||9.35|9.43|9.02|9.65|9.62|9.41|9.57|8.88|9.36|9.28|9.15|9.09|9.08|8.94|8.71|8.91|9.04|9.41|9.08|9.08|9.08|9.38|9.25|8.41|8.7|8.67|8.83|8.9|8.73|8.57|8.3|8.28|8.27|8.37|8.2|8.18|8.28|8.67|8.95|8.63|8.73|8.7|8.54|8.51|8.27|8.5|8.49|8.59|8.4|8.32|8.61|8.32|8.37|8.1|8.19|8.2|8.27|8.18|8.19|7.93|||||||7.65|7.57|7.51|7.57|7.55|7.85|7.83|8.03|8.14|8.07|8.02|7.89|7.85|7.75|7.69|7.8|7.9|7.87|7.98|8.06|8.3|8.22|8.19|8.28|8.26|8.26|8.79|8.77|9.06|8.39|8.01|7.98|7.69|7.62|7.42|7.39|7.46|7.64|7.56|7.81|7.67|7.72|7.71|7.5|7.51|7.61|7.54|7.44|7.36|7.57|7.61|7.7|7.67|7.39|7.29|7.55|7.76|7.95|7.7154|7.9077|7.7|7.5385|7.5385|7.1923|7.1385|7.0462|6.9846|6.9154|||7.0538|7.0077|7.0846|7.0615|6.9923|7|6.9923|6.9231|7|7|7.0077|7.0308|6.9923|7.1|7.1846|7.0538|7.0769|7.1|6.9692|6.9385|6.9462|6.8538|6.7308|6.7923|6.9846|6.9538|7|6.9154|7|7.0231|7.0538|7.1923|6.9231|6.9308|6.8769
07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|10.78|10.91|10.98|11.37|11.25|10.87|10.56|10.69|10.54|10.86|11.47|11.52|11.59|11.21||10.93|10.86|10.82|10.96|10.91|10.95|10.76|10.88|11.35|11.93|11.7|12.97|12.75|12.62|13.14|13|13.31|12.6|12.43|12.82|13.18|13.73|14.83|15.01|16.68|15.38|13.98|14.84|14.94|13.96|13.94|13.75||||||12.5|11.78|10.75|9.88|9.99|10.04|10.6|9.64|9.38|8.53|8.95|8.25|8.16|8.33|8.12|8.12|8.24|8.28|8.2|8.09|8.03|8.23|8.28|8.6|8.71|9.03|9.28|9.21||9.09|8.95|9.21|8.61|8.87|8.85|9.08|9.09|9.39|9.18|9.08|9.12|9.1|9.19|9.13|9.31|9.37|9.68|9.51|9.81|9.9|10.01|10.03|9.86|9.96|10.02|10.25|10.63|10.68|10.58|10.95|10.89|10.45|10.48|9.82|9.77|9.71|9.63|9.54|9.31|9.42|9.34|9.42|9.05|9.42|9.82|9.86|9.7|9.44|9.85|10.06|10.07|10.28|10.38|10.16|10.17|10.14|10.55|10.39|10.19|||||||10.01|10.11|9.81|10.18|10.38|11.17|11.1|11.37|11.62|11.26|11.8|11.51|11.9|12.8|12.04|12.49|12.78|12.12|12.83|12.3|11.9|11.16|11.07|11.01|11.17|11.13|11.84|12.36|12|12.23|12.31|12.66|12.65|11.5|11.25|10.94|11.23|11.12|11.57|11.5|12.05|12.12|11.77|11.78|11.05|10.5|10.21|9.28|9.12|9.55|9.78|10|10.06|9.57|9.57|9.9|10.14|10.35|9.41|9.7|9.6|9.42|9.4|8.85|8.68|8.42|8.45|8.39|||8.48|8.49|8.68|8.69|8.61|8.61|8.62|8.38|8.5|8.63|8.9|8.91|9|8.18|8.33|8.35|8.55|8.35|8.13|8.08|8.17|8.13|7.98|8.07|8.4|8.61|8.73|8.82|8.93|9.02|8.75|8.3|8.51|8.49|7.72
07069|1052655|/equities/cashway-tech|SHANGHAICOMP|5.4538|5.7231|5.6462|5.7154|5.8154|5.9538|5.8385|5.3077|5.2692|5.2846|5.2923|5.2923|5.4385|5.5769||5.6231|5.5769|5.6077|5.4154|5.7231|5.4231|5.5154|5.3|5.2385|5.1846|5.1462|5.1538|5.1692|5.1615|5.0769|5.0846|5.0462|4.9615|5.1154|5.2154|5.2615|5.2077|5.2154|5.1923|5.2308|5.0923|5.0846|5.1308|5.1|5.1692|5.1308|4.9846||||||4.7846|4.7385|4.6769|4.6462|4.7308|4.8923|5.0308|5.0769|4.9769|5.2231|5.2231|5.1769|5.2077|5.3077|5.5|5.4769|5.5385|5.5|5.4692|5.4615|5.3923|5.3462|5.2|5.2923|5.1846|5.3538|5.4846|5.5308||5.5462|5.4308|5.4154|5.2538|5.2385|5.2385|5.4462|5.5615|5.5231|5.5154|5.5692|5.4692|5.6154|5.6077|5.5923|5.8923|5.9231|6.1231|6.0923|6.1615|6.1846|6.2154|6.2077|6.0615|5.9769|5.9769|6.0154|6.0462|6.1154|6.0154|5.9462|5.8923|5.8308|5.9538|5.9769|5.9|5.9|6.0538|6.2154|6.0308|6.1|6|6.1154|5.8769|6.1462|6.3308|6.2|6.3231|6.3462|6.4077|6.4769|6.5077|6.6231|6.5308|6.5923|6.5|6.6077|6.7846|6.8462|6.5846|||||||6.4231|6.4308|6.4|6.5538|6.6385|6.8615|6.9923|7.0923|7.0308|6.8231|6.8462|7.0231|6.9615|6.9538|6.8692|7.2154|7.5769|7.7846|7.9462|7.9077|8.5308|8.5077|8.5154|8.2385|7.8308|7.9846|8.3231|8.1077|7.9769|8.1692|7.7385|8.0462|8.0692|7.7|7.5077|7.5692|7.6231|8.0538|8.1154|8.4231|8.1692|8.2462|7.9308|7.8462|7.9846|8.3462|8.1385|7.9231|7.7308|8.4846|8.3538|7.5923|7.5923|7.3077|7.4615|7.6615|8.1231|8.1538|8.0231|8.2692|8.1|7.6385|7.8615|7.2923|7.2154|7.0154|7.1769|6.5231|||6.7692|6.9692|6.8385|6.6385|6.4615|6.6846|6.6154|6.4462|6.4462|6.4308|6.4|6.4923|6.4538|6.4846|6.4462|6.4385|6.3538|6.2|5.8692|6.0231|5.9846|6.1923|6.0769|6.1615|6.4615|6.6231|6.4923|6.2077|6.5|6.4154|6.4462|6.1231|6.2308|6.1923|6.0538
07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|5.32|5.33|5.36|5.45|5.45|5.48|5.32|5.23|5.23|5.37|5.4|5.4|5.45|5.48||5.53|5.48|5.46|5.37|5.45|5.42|5.42|5.39|5.5|5.54|5.41|5.37|5.38|5.49|5.38|5.33|5.24|5.1|5.3|5.29|5.31|5.28|5.28|5.19|5.27|5.18|5.25|5.27|5.28|5.34|5.24|5.14||||||4.99|4.99|5.01|4.86|4.79|4.89|5|4.96|4.81|4.97|4.97|5.01|4.97|5.05|5.17|5.18|5.27|5.32|5.34|5.23|5.12|5.05|4.93|5.13|5.08|5.25|5.29|5.22||5.21|5.22|5.29|5.22|5.3|5.3|5.6|5.7|5.85|5.9|5.82|5.73|5.81|5.87|5.9|5.94|5.92|6.05|6.07|6.09|6.15|6.26|6.1|6.1|6.19|6.22|6.15|6.18|6.24|6.05|6.05|6.07|6.04|6.07|5.89|5.98|5.98|6.05|6.06|5.93|5.98|5.95|5.88|5.81|5.86|6.07|6.1|6.05|6.06|6.15|6.2|6.22|6.29|6.2|6.25|6.24|6.34|6.33|6.36|6.22|||||||6.17|6.17|6.15|6.42|6.36|6.7|6.89|6.61|6.63|6.6|6.54|6.59|6.66|6.56|6.61|6.85|6.65|6.56|6.61|6.68|6.69|6.61|6.72|6.79|6.74|6.74|6.92|7.01|6.98|6.96|6.97|6.96|7.06|6.77|6.77|6.89|6.85|6.97|6.84|6.92|6.93|7.01|7.09|6.9|6.87|6.9|6.74|6.68|6.74|7.03|7.12|7.18|7.04|6.76|6.87|7.15|7.3|7.29|7.15|7.24|7.09|6.91|7.15|6.85|6.66|6.36|6.38|6.35|||6.48|6.56|6.43|6.3|6.26|6.27|6.23|6.13|6.23|6.15|6.23|6.33|6.24|6.3|6.22|6.24|6.38|6.3|6.05|6.07|6.09|6.13|5.98|6.01|6.04|6.18|6.18|6.07|6.05|6.1|6.13|6.22|6.16|6.14|6.09
07071|942820|/equities/cecep-w-p|SHANGHAICOMP|4.08|4.07|4.1|4.21|4.17|4.09|4.1|4.07|4.1|4.35|4.3|4.19|4.34|4.22||4.15|4.38|4.3|4.42|4.71|4.7|4.63|5.14|4.67|4.75|4.32|3.93|4|4.24|3.96|3.84|3.63|3.51|3.6|3.88|3.65|3.79|3.75|3.68|3.56|3.53|3.4|3.6|3.7|3.43|3.36|3.3||||||3.23|3.31|3.13|3.25|3.61|3.73|3.9|3.88|3.53|3.76|3.82|3.63|3.75|3.44|3.39|3.36|3.37|3.55|3.57|3.45|3.68|3.66|3.74|4|4.1|4.04|3.67|3.77||3.43|3.24|3.22|3.58|3.41|3.1|3.08|2.8|2.89|2.8|2.77|2.76|2.74|2.76|2.71|2.74|2.73|2.79|2.78|2.81|2.83|2.9|2.87|2.86|2.91|2.96|2.81|2.79|2.81|2.76|2.76|2.79|2.74|2.8|2.75|2.76|2.78|2.81|2.87|2.83|2.83|2.8|2.83|2.74|2.71|2.8|2.81|2.8|2.79|2.8|2.88|2.86|2.94|2.91|2.99|3|3.1|3.01|2.98|2.96|||||||2.77|2.68|2.68|2.7|2.74|2.87|2.83|2.9|2.88|2.84|2.93|2.95|3.04|3.05|2.87|3.11|2.96|2.69|2.79|2.83|2.79|2.82|2.84|2.87|2.85|2.82|2.88|2.94|2.92|2.98|3.03|3.09|3.05|2.98|2.95|2.95|3.07|3.2|3.15|3.13|3.27|3.49|3.39|3.09|2.81|2.55|2.46|2.45|2.49|2.57|2.54|2.57|2.52|2.39|2.43|2.53|2.57|2.6|2.53|2.66|2.57|2.34|2.37|2.24|2.17|2.13|2.12|2.11|||2.13|2.12|2.19|2.19|2.18|2.15|2.14|2.12|2.13|2.13|2.14|2.15|2.15|2.15|2.16|2.17|2.18|2.18|2.14|2.14|2.16|2.18|2.18|2.16|2.19|2.17|2.19|2.18|2.19|2.18|2.23|2.22|2.23|2.25|2.23
07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|21.88|21.65|21.66|19.69|19.14|18.23|18.2|18.49|17.98|18.9|20.34|19.21|18.34|18.23||17.15|18.22|18.48|16.8|16.19|15.48|15.79|15.72|16.96|17.75|17.58|15.98|14.53|15.88|14.44|14.68|15.4|14|12.73|11.57|10.52|9.56|9.11|8.9|9.28|9.25|8.75|8.66|8.59|8.65|8.59|8.45||||||8.4|8.12|8.06|8.18|8.23|8.29|8.3|8.3|8.26|8.31|8.25|8.18|8.18|8.16|8.2|8.26|8.28|8.17|8.02|7.94|7.93|8|8.01|8.24|7.98|8.25|8.43|8.28||8.25|8.21|8.23|8.21|8.44|8.51|8.79|8.78|9.09|9.1|9.12|9.14|9.25|9.27|9.28|9.38|9.41|9.63|9.6|9.71|9.76|9.83|9.66|9.56|9.67|9.59|9.59|9.62|9.55|9.46|9.62|9.63|9.66|9.7|9.58|9.57|9.6|9.48|9.54|9.31|9.36|9.28|9.33|9.3|9.3|9.5|9.62|9.26|9.3|9.35|9.42|9.58|9.71|9.64|9.79|9.58|9.61|9.74|9.98|9.88|||||||9.31|9.33|9.22|9.43|9.63|9.6|9.66|9.85|9.86|9.8|9.8|9.61|9.54|9.77|9.57|10|10.44|10.28|10.54|10.81|10.23|10.58|9.87|9.86|9.5|9.46|9.68|9.67|9.6|9.56|9.7|9.79|9.69|9.64|9.6|9.61|9.55|9.7|9.46|9.79|9.98|9.85|9.66|9.45|9.42|9.4|9.32|9.29|9.4|9.81|10|9.73|9.58|9.36|9.36|9.55|9.78|9.91|9.9|9.9|9.54|9.45|9.48|9.26|9.2|9.11|9.03|9|||9.02|9.09|9.07|9.03|8.95|8.96|9.06|9.01|9.06|9.08|9.16|9.21|9.19|9.24|9.18|9.26|9.35|9.3|9.23|9.18|9.18|9.16|8.99|8.96|9.17|9.16|9.27|9.26|9.26|9.28|9.52|9.5|9.83|9.92|9.99
07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|4.48|4.51|4.57|4.48|4.54|4.44|4.38|4.52|4.48|4.54|4.6|4.7|4.6|4.52||4.52|4.54|4.5|4.56|4.61|4.67|4.66|4.68|4.54|4.51|4.43|4.47|4.5|4.49|4.45|4.52|4.5|4.42|4.45|4.63|4.69|4.61|4.66|4.58|4.65|4.62|4.67|4.7|4.71|4.78|4.81|4.51||||||4.43|4.47|4.4|4.4|4.38|4.5|4.55|4.64|5.15|5.23|5.25|5.3|5.32|5.41|5.75|5.8|5.84|5.71|5.75|5.72|5.87|6.27|6.18|6.13|6.32|6.87|7.63|7.72||7.02|6.38|6.43|6.01|5.61|5.1|5.17|5.11|5.3|5.24|5.27|5.16|5.21|5.2|5.2|5.34|5.38|5.58|5.51|5.6|5.76|5.64|5.59|5.47|5.47|5.39|5.32|5.42|5.45|5.38|5.38|5.36|5.32|5.35|5.25|5.28|5.27|5.33|5.43|5.3|5.28|5.18|5.23|5.11|5.14|5.34|5.35|5.36|5.33|5.46|5.57|5.46|5.52|5.5|5.55|5.54|5.59|5.67|5.74|5.5|||||||5.39|5.53|5.55|5.59|5.51|5.55|5.64|5.55|5.57|5.35|5.35|5.32|5.34|5.34|5.3|5.52|5.6|5.5|5.63|5.68|5.73|5.73|5.78|5.81|5.69|5.65|5.81|5.86|5.94|5.87|5.92|6.06|6.1|5.9|5.84|5.76|5.76|5.92|5.92|6.11|6.03|6.03|6.28|5.71|5.62|5.73|5.55|5.56|5.57|6.03|5.95|5.94|6.03|5.61|5.89|6|6.35|6.39|6.28|6.13|6.28|5.99|6.09|5.58|5.21|4.79|4.7|4.61|||4.77|4.85|4.83|4.77|4.65|4.62|4.67|4.56|4.57|4.59|4.67|4.72|4.68|4.71|4.68|4.69|4.78|4.74|4.56|4.57|4.49|4.58|4.53|4.52|4.6|4.64|4.68|4.65|4.66|4.68|4.77|4.76|4.8|4.82|4.71
07074|942815|/equities/e-china-comp|SHANGHAICOMP|20.3385|22.0539|22.0769|22.1923|21.4923|21.5154|21.1|21.0692|21.0154|21.0615|21.6692|21.8692|22.1539|22.1231||22.2615|22.3462|22.7692|23.0077|23.2231|23.2077|22.4462|21.0308|21.7923|20.4231|||||||||||18.5692|18.3769|18.6154|18.6308|18.5154|18.2923|18.4539|18.0077|17.9231|18.0154|17.7462|17.4||||||17.0462|17.1154|16.7692|17.0231|17.7692|18.2769|19.0385|18.9462|18.9846|19.2769|19.2|19.1846|20.1|20.2923|20.9615|21.0462|21.1692|21.6923|20.6923|21.0769|20.3846|20.7846|20.7923|20.6|20.6077|20.9308|21.2692|21.2539||20.7154|20.4231|20.2462|19.6077|19.9539|19.9846|19.0846|18.3077|18.7846|18.0769|18.4308|18.4|19.2308|19.0846|18.9692|18.8769|18.7077|19.0769|19.2308|18.6923|18.8692|18.5846|18.4615|18.2692|17.9615|17.9462|18.0923|18.3692|18.4615|18.4462|18.3769|18.0385|18.2385|18.3077|18.8462|18.6231|18.6769|19.1692|19.5308|19.0462|18.9077|18.7308|18.8923|18.1539|17.6539|17.8923|18.1|18.3462|18.3462|18.5154|18.8692|18.7385|19.1|19.1846|19.0769|19.6923|19.6692|20.1077|19.5462|19.2769|||||||18.5462|18.8077|18.5231|18.9539|19.0846|19.6308|19.4846|19.7462|19.6308|19.7846|19.5539|19.7308|19.9|19.2923|18.9923|19.6385|21.3077|21.1308|21.3692|21.7385|22.1|21.9615|22.1923|22.2385|22.3077|21.7846|23.0231|22.4308|22.4539|22.6154|23.2692|22.6923|22.6923|22.3077|22.1385|22.1539|22.6539|23.8385|23.8462|24.4462|22.2231|22.2385|22.2154|21.0231|20.5462|20.6|19.6539|19.7923|20.0769|21.5385|21.6154|20.2462|20.5385|20.1077|20.6154|21.0385|21.7539|21.5923|21.4615|21.3846|20.6308|20.0231|19.9077|19.1692|19.4231|18.6308|18.8539|17.1385|||17.8077|17.8769|17.8846|17.8077|17.6615|17.6154|17.9154|17.6692|18.0769|18.4308|18.4462|18.6154|18.3308|18.2231|18|18.1923|18.4615|18.2|17.6308|17.6923|17.6615|22.95|22.4|22.55|22.72|23.71|23.61|23.46|23.32|23.49|23.25|23.15|23.2|23.23|22.82
07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|8.72|8.95|8.93|8.96|9.23|9.26|9.23|9.26|9.15|9.25|9.01|9.04|8.69|8.53||8.46|8.41|8.48|8.35|8.54|8.55|8.39|8.48|8.53|8.65|8.52|8.66|8.63|8.67|8.42|8.47|8.52|8.43|8.55|8.8|8.72|8.65|8.8|8.69|8.52|8.48|8.48|8.63|8.52|8.71|8.55|8.16||||||7.91|7.86|7.64|7.8|7.83|8.1|8.24|8.17|8.27|8.35|8.44|8.64|8.73|8.98|9.07|9|9.19|9.16|9.07|8.79|8.8|8.99|8.98|9.21|9.35|9.7|10.17|10.35||10.54|10.24|10.35|10.46|10.88|11.02|11.86|11.9|11.99|12.06|12.42|12.09|12.03|12.23|11.77|12.53|13.06|12.25|12.83|12.57|12.6|13.13|12.99|13.14|12.85|11.68|12.05|11.98|12.21|11.1|11.09|10.93|11.13|11.35|11.06|11.14|11.29|12.34|13.71|12.61|11.46|10.42|10.7|10.73|10.7|11.24|11.15|11.22|11.33|11.19|11.51|11.53|11.79|11.9|11.55|11.31|11.37|10.79|10.76|10.22|||||||9.59|9.51|9.65|9.74|9.56|9.95|10.04|10.39|10.58|10.48|10.85|9.86|10.2|9.85|9.38|10.3|9.98|9.9|10.07|9.85|9.54|9.5|9.38|9.46|9.46|9.39|9.34|9.19|9.24|9.19|9.22|9.37|9.31|9.39|9.34|9.12|9.1|9.5|9.22|9.15|9.29|9.21|9.33|9.24|9.07|9.09|9.03|8.86|8.79|9.01|9.1|9.14|9.11|8.7|8.6|9|9.19|9.25|8.94|9.1|8.94|8.85|8.88|8.64|8.46|8.38|8.34|8.23|||8.45|8.51|8.44|8.44|8.42|8.46|8.47|8.37|8.42|8.38|8.49|8.51|8.78|8.9|9.5|9.72|9.45|9.35|9.08|8.64|8.61|8.46|8.15|7.99|8.17|8.21|8.21|8.13|8.14|8.19|9.16|9.04|9.05|8.91|8.55
07076|100815|/equities/eurasia-group|SHANGHAICOMP|13.1|13.39|13.26|13.33|13.42|13.43|13.28|13.27|13.03|13.13|13.07|13.06|13.15|13.1||13.08|13.04|13.11|13.02|13.31|13.43|13.42|13.42|13.34|13.35|13.28|13.37|13.41|13.52|13.29|13.2|13.16|13.07|13.3|13.46|13.53|13.42|13.58|13.3|13.42|13.28|13.38|13.37|13.36|13.55|13.45|13.22||||||12.99|12.98|13.04|12.82|12.77|12.76|12.81|12.79|13.01|13.18|13.2|13.06|13.05|13.19|13.34|13.43|13.55|13.36|13.34|13.22|13.2|13.2|13.15|13.32|13.29|13.54|13.77|13.9||13.97|13.46|13.46|13.37|13.47|13.42|13.64|13.71|13.83|13.86|13.88|13.82|13.98|13.8|13.55|13.79|13.79|14.36|14.39|14.45|14.47|14.42|14.88|15.09|15.11|14.9|14.88|15.11|15.18|15.15|15.19|15.2|15.12|15.17|15.07|14.99|14.99|15.03|15.14|14.94|15|14.88|14.99|14.8|14.83|15.27|15.26|15.4|15.58|15.66|15.68|15.69|15.73|15.68|15.69|15.77|15.8|16.08|16.11|15.76|||||||15.38|15.55|15.43|15.4|15.41|15.76|15.76|16.09|16.01|15.78|15.78|15.71|15.68|15.62|15.54|15.86|15.88|15.62|16.01|16.25|16.39|16.58|16.65|16.67|16.55|16.47|17.02|17.13|17.22|17.2|17.39|17.79|17.68|17.56|17.57|17.52|17.94|18.1|18.29|17.71|17.85|17.88|18.34|18.11|18.43|18|17.42|17.1|17.55|19.38|20.06|19.91|18.1|17.07|16.92|17.4|17.88|18.68|18.06|18.24|17.58|17.77|17.52|17.15|17.35|15.77|15.52|15.35|||15.54|15.78|15.85|16.23|15.96|15.85|16.12|16.22|16.26|16.74|15.22|15.2|15.11|15.16|15.59|15.54|15.98|15.72|15.58|15.06|15.35|14.75|14.68|14.61|14.73|14.61|14.42|14.43|14.47|14.5|14.44|14.29|14.38|14.39|14.3
07077|942824|/equities/changbaishan|SHANGHAICOMP|8.56|8.97|8.95|9.1|9.21|8.89|8.62|8.58|8.34|8.36|8.45|8.28|8.55|8.59||8.75|8.59|8.5|8.57|8.69|8.6|8.49|8.28|8.42|8.73|8.56|8.65|8.66|8.73|8.61|8.44|8.21|8.06|8.17|7.99|8.03|8.03|8.1|8.07|8.11|8.02|8.01|8.15|8.19|7.99|8.09|7.92||||||7.85|7.62|7.6|7.44|7.3|7.3|7.25|7.27|7.44|7.38|7.39|7.38|7.51|7.76|7.92|8.25|8.06|7.33|7.17|7.1|7.05|7.27|7.23|7.48|7.41|7.71|7.9|7.89||7.91|7.68|7.66|7.57|7.85|8.01|8.27|8.19|8.5|8.43|8.63|8.65|8.77|8.74|8.22|8.5|8.17|8.34|8.4|8.55|8.46|8.5|8.36|8.38|8.23|8.15|8.15|8.24|8.26|8.35|8.34|8.46|8.2|8.12|7.95|7.87|7.83|7.86|7.82|7.62|7.65|7.56|7.55|7.42|7.62|7.79|7.79|7.76|7.83|7.87|8.17|8.21|8.22|8.19|8.15|8.13|8.23|8.31|8.43|8.33|||||||8.26|8.35|8.37|8.59|8.63|8.96|9.05|9.44|9.48|8.88|8.71|8.89|8.69|8.97|8.8|9.02|9.19|9.42|9.33|9.44|9.24|9.06|8.96|8.72|8.66|8.6|8.68|8.72|8.61|8.6|8.64|8.71|8.69|8.66|8.56|8.58|8.53|8.55|8.4|8.44|8.47|8.45|8.52|8.42|8.26|8.26|8.17|8.05|8.18|8.55|8.45|8.5|8.65|8.65|8.32|9.24|8.4|8.46|8.3|8.4|8.28|8.17|8.18|7.94|7.84|7.73|7.7|7.65|||7.66|7.72|7.71|7.75|7.68|7.68|7.73|7.66|7.8|7.71|7.73|7.8|7.75|8.1|8.58|8.45|8.2|8.03|7.91|7.8|7.6|7.52|7.4|7.35|7.51|7.53|7.58|7.57|7.71|7.69|7.73|7.76|7.78|7.82|7.79
07078|100856|/equities/faway-auto|SHANGHAICOMP|9.7|9.84|9.86|9.94|10.13|9.79|9.5|9.54|9.49|9.58|9.7|9.65|9.73|9.77||9.6|9.73|9.34|9.33|9.56|9.7|9.67|9.85|9.68|10.32|9.95|9.99|9.96|10.16|9.89|9.68|9.65|9.35|9.48|9.66|9.78|9.69|9.68|9.57|9.64|9.34|9.38|9.49|9.56|9.69|9.66|9.19||||||9.09|9.05|8.68|8.74|8.82|9.34|9.15|8.88|8.69|9.11|9.1|9.04|9.05|9.33|9.53|9.61|9.45|9.4|9.32|9.21|9.23|9.29|9.28|9.58|9.37|9.72|9.81|9.98||10.04|9.67|9.66|9.9|9.91|10|10.22|9.96|10.38|10.29|10.22|10.02|10.22|10.22|10.14|10.39|10.5|10.93|10.8|11.02|11.01|11.08|11.18|11.09|11.25|11.18|11.65|11.8|12|11.89|11.26|11.52|11.49|11.61|11.23|11.2|11.3|11.67|12.29|12.21|12.23|12.2|12.27|11.79|11.76|12.02|11.26|11.39|11.18|10.7|10.86|10.92|11|10.76|10.86|11|11.07|10.99|10.89|10.53|||||||10.2|10.36|10.25|10.18|10.27|10.62|10.61|10.88|10.82|10.76|10.5|10.43|10.33|10.45|10.35|10.6|10.94|10.86|10.92|11.06|11.18|11.31|11.11|11.17|10.97|10.8|10.95|11.1|11.02|11.14|11.39|11.74|11.9|11.9|12|10.91|10.86|11.05|10.7|10.88|11|10.53|10.05|9.14|9.13|9.14|8.96|9.16|9.22|9.76|10.02|10.13|9.89|9.07|9.1|9.52|10.04|10|9.88|9.31|9.19|9.11|9.01|8.69|8.45|8.38|8.22|8.16|||8.53|11.15|11.23|11.15|11.11|11.26|11.18|11.1|11.19|11.36|11.37|11.48|11.58|11.56|11.66|11.38|11.66|11.2|10.78|10.61|10.75|10.53|10.56|10.66|10.55|10.55|10.27|10.25|10.15|10.1|10.13|10.12|10.08|9.91|9.79
07079|100543|/equities/changchun-gas|SHANGHAICOMP|4.78|4.86|4.84|5.01|5.06|5.06|4.96|5.06|4.95|5.34|5.37|5.4|5.7|5.68||5.63|5.7|5.91|6.2|6.05|5.5|5.46|5.75|5.53|5.03|4.89|4.94|5.02|5.13|5.12|5.26|5.11|5.02|4.93|5.24|5.49|4.99|4.85|4.78|4.66|4.58|4.73|4.75|4.75|4.85|4.77|4.61||||||4.4|4.48|4.42|4.51|4.76|4.87|5.05|5.2|5.15|5.36|5.52|5.51|5.6|5.75|6.24|6.15|6.11|6.19|6.12|6.31|7.01|6.83|6.8|7.41|7.68|8.2|7.88|8.75||8.68|9.27|8.43|7.66|6.96|6.33|5.75|5.65|5.76|5.79|5.38|5.33|5.77|5.95|5.8|5.84|5.95|5.41|5.89|5.65|5.14|4.67|4.66|4.59|4.67|4.67|4.76|5.04|5.06|5.13|4.83|4.96|5.01|4.9|4.65|4.73|4.7|4.4|4.45|4.4|4.44|4.48|4.41|4.31|4.27|4.47|4.61|4.62|4.71|4.79|4.94|4.93|4.78|4.78|4.97|4.89|4.73|4.61|4.64|4.22|||||||4.01|4.04|4.08|4.16|4.19|4.14|4.14|4.18|4.17|4.13|4.12|4.16|4.16|4.13|4.11|4.24|4.2|4.17|4.18|4.16|4.21|4.21|4.2|4.18|4.16|4.15|4.22|4.22|4.27|4.25|4.29|4.34|4.32|4.32|4.25|4.2|4.16|4.3|4.16|4.24|4.26|4.28|4.28|4.2|4.19|4.18|4.14|4.07|4.05|4.16|4.19|4.15|4.19|4.07|4.01|4.16|4.27|4.21|4.1|4.29|4.09|4.04|4.07|3.94|3.83|3.79|3.79|3.79|||3.78|3.79|3.81|3.84|3.83|3.81|3.83|3.79|3.82|3.86|3.89|3.86|3.91|3.93|3.97|3.94|3.98|4.14|4.27|4.55|4.3|4.09|4.04|3.78|3.66|3.68|3.71|3.68|3.69|3.7|3.74|3.76|3.74|3.69|3.68
07080|100389|/equities/yidong|SHANGHAICOMP|13.66|13.44|13.35|13.38|13.51|13.36|13.33|13.1|13.11|13.53|13.12|13.01|13.18|13.3||13.4|13.17|13.05|12.88|12.91|12.9|12.85|12.87|12.95|13.1|12.94|13.09|13.15|13.02|12.9|12.96|13.05|12.91|12.9|13.1|13.18|13.09|13.09|13.04|13.1|12.97|12.9|12.99|13.21|12.99|12.83|12.54||||||12.31|12.17|11.98|12.08|12.5|12.79|12.66|12.85|12.57|12.6|12.77|12.41|12.63|13.14|13.39|13.3|13.36|13.43|13.35|13.24|13.54|13.75|13.28|13.17|13.47|14.31|14.75|14.9||14.53|14.3|14.3|14.29|14.13|14.39|14.15|13.93|14.36|14.21|14.02|13.99|14.23|14.24|14.05|14.38|14.74|15.12|15.02|15.45|15.53|15.82|16|15.59|15.7|16.07|15.52|15.45|15.58|15.54|15.56|14.79|14.83|14.8|14.68|14.58|14.85|15|15.45|15.49|15.85|15.25|15.44|15.44|14.77|14.72|14.94|14.83|14.64|14.34|14.39|14.25|14.64|14.59|14.72|14.55|14.55|14.76|14.7|14.39|||||||14.15|14.01|13.79|13.98|13.9|14.48|14.5|14.83|14.71|14.57|14.44|14.55|14.6|14.45|14.17|14.89|15.24|15.22|15.89|15.88|16.12|16.38|15.87|15.5|15.26|15.3|15.38|15.29|15.26|15.17|15.42|15.75|15.74|15.54|15.26|15.3|15.85|16.32|16.55|16.16|15.97|15.63|16.44|15.75|15.79|16.12|16.23|16.42|17.28|16.71|15.84|15.36|16.31|15.36|14.89|15.3|15.92|15.91|15.3|15.17|15.17|14.14|14.24|13.78|13.56|13.3|13.4|13.5|||13.5|13.6|13.9|13.63|13.69|14.08|13.47|12.98|13.25|13.09|13.04|13.3|13.09|13.18|13.42|13.32|13.59|13.6|13.44|13.29|13.22|13.28|12.85|13.15|13.12|13.31|13.94|14.3|14.15|14.45|14.34|14.29|14.42|13.53|13.55
07081|100652|/equities/jinggong-steel|SHANGHAICOMP|5.06|4.99|4.98|5.08|5.11|5.05|4.97|5.01|4.94|5.05|5.17|5.26|5.25|5.19||5.32|5.43|5.41|5.49|5.4|5.41|5.32|5.35|5.58|5.75|5.43|5.5|5.71|5.79|5.74|5.67|5.78|5.75|5.72|5.66|5.4|5.43|5.27|5.16|5.23|5.41|5.6|5.52|5.77|5.88|5.71|5.42||||||5.45|5.45|4.95|4.96|5.02|5.13|5.29|5.14|4.83|5|4.87|4.94|5|5.21|5.44|5.3|5.31|5.51|5.32|5.32|5.27|5.09|5.06|4.92|4.65|4.73|4.67|4.58||4.48|4.42|4.48|4.46|4.53|4.45|4.69|5|5.22|5.27|5.28|5.24|5.23|5.25|5.29|5.42|5.38|5.47|5.57|5.45|5.29|5.3|5.35|5.24|5.28|5.26|5.37|5.38|5.39|5.43|5.45|5.52|5.58|5.72|5.49|5.58|5.56|5.26|5.42|5.35|5.49|5.21|5.25|5.2|5.24|5.42|5.56|5.6|5.42|5.65|5.95|6.06|6.1|6.23|6.03|5.65|5.8|5.85|5.74|5.43|||||||5.2|5.32|5.2|5.3|5.51|5.82|5.8|6.06|6.01|5.92|5.89|5.9|6|5.72|5.55|5.6|5.76|5.67|5.89|6.09|6.34|6.54|6.68|6.75|6.52|6.55|7.03|7.01|7.14|6.89|7.1|7.24|6.73|6.12|5.71|5.81|5.98|6.31|6.04|6.38|5.8|5.53|5.03|5.04|4.86|4.59|4.43|4.21|4.11|4.34|4.45|4.63|4.46|4.05|4.19|4.09|4.26|4.1|4.01|4.11|3.98|3.9|3.87|3.72|3.67|3.44|3.35|3.33|||3.3|3.29|3.36|3.34|3.38|3.37|3.27|3.19|3.25|3.26|3.33|3.34|3.36|3.3|3.34|3.38|3.36|3.39|3.37|3.32|3.18|3.26|3.13|3.17|3.3|3.27|3.34|3.37|3.31|3.35|3.42|3.41|3.47|3.48|3.52
07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|5.52|5.59|5.54|5.54|5.53|5.56|5.44|5.4|5.28|5.35|5.33|5.32|5.4|5.39||5.38|5.42|5.41|5.37|5.46|5.47|5.38|5.31|5.34|5.35|5.23|5.28|5.3|5.34|5.32|5.28|5.25|5.18|5.25|5.28|5.3|5.24|5.26|5.21|5.25|5.18|5.21|5.22|5.22|5.26|5.21|5.11||||||5.05|5.06|5.02|4.98|4.96|5.07|5.09|5.1|5.11|5.13|5.15|5.07|5.08|5.13|5.21|5.18|5.21|5.19|5.19|5.19|5.11|5.15|5.08|5.21|5.17|5.25|5.28|5.3||5.29|5.28|5.27|5.23|5.21|5.2|5.28|5.24|5.31|5.29|5.33|5.28|5.3|5.24|5.31|5.39|5.4|5.54|5.53|5.69|5.7|5.69|5.69|5.66|5.7|5.67|5.63|5.69|5.71|5.62|5.63|5.58|5.58|5.56|5.48|5.48|5.42|5.46|5.47|5.41|5.44|5.36|5.4|5.3|5.38|5.53|5.59|5.56|5.65|5.66|5.64|5.64|5.68|5.58|5.65|5.62|5.63|5.66|5.71|5.65|||||||5.47|5.52|5.48|5.49|5.55|5.69|5.67|5.75|5.79|5.69|5.7|5.69|5.7|5.72|5.68|5.82|5.89|5.76|5.84|5.83|5.83|5.88|5.93|5.87|5.87|5.77|5.58|5.57|5.65|5.54|5.58|5.64|5.65|5.58|5.52|5.46|5.44|5.53|5.46|5.54|5.55|5.56|5.59|5.49|5.39|5.4|5.32|5.31|5.31|5.45|5.55|5.58|5.53|5.37|5.4|5.59|5.67|5.7|5.54|5.67|5.55|5.5|5.54|5.32|5.25|5.12|5.09|5.08|||5.18|5.41|5.42|5.46|5.47|5.49|5.42|5.38|5.4|5.27|5.32|5.38|5.32|5.37|5.39|5.33|5.35|5.38|5.34|5.31|5.19|5.24|5.17|5.21|5.23|5.19|5.24|5.2|5.24|5.21|5.29|5.27|5.25|5.25|5.22
07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|16|15.42|16.86|15.87|14.43|13.12|11.93|11.86|11.44|11.55|11.76|11.46|11.44|11.44||11.01|11.02|11.15|11.08|11.19|11.12|10.88|11|11.19|11.3|11.21|11.25|11.42|11.51|11.39|11.51|11.61|11.29|11.42|11.71|11.79|11.76|11.76|11.62|11.56|11.3|11.18|11.38|11.46|11.58|11.61|11.3||||||11.02|11.24|10.62|10.45|10.91|11.16|11.52|12.02|12.19|12.13|12.37|12.36|12.94|12.67|12.42|12.35|12.27|12.26|12.13|11.99|12.26|12.59|12.4|13.01|13.4|13.23|13.75|14.2||13.48|13.29|13.15|13.54|13.43|12.88|13.33|13.74|14.05|13.95|13.75|13.64|14.62|14.84|14.58|14.43|14.46|14.76|14.21|14.55|14.54|14.7|14.94|14.74|14.98|15.28|16.51|16.9|16.89|16.5|15.72|15.86|16|15.77|15.93|15.99|15.55|16|16.91|16.53|16.75|16.62|15.8|16.16|15.76|16.16|15.9|15.51|15.4|14.59|14.4|14.47|14.5|13.99|14.19|14.26|14.59|14.47|14.18|13.74|||||||13.22|13.33|13.28|13.76|13.9|14.4|14.49|15.2|15.53|14.7|14.6|14.41|14.04|14.12|13.8|14.35|14.86|14.58|15.22|15.79|16.12|16.46|15.67|15.5|15.36|14.6|15.1|15.33|16.05|15.31|15.88|15.8|16.61|15.1|15.5|16.21|14.74|15|13.64|12.4|12.2|12.27|12.31|12.06|12.06|12.26|11.97|11.82|11.77|12.61|12.96|13.06|12.77|12.38|12.15|12.64|13.3|14.31|13.89|13.95|12.68|12.7|12.59|12.17|11.95|11.77|11.42|11.39|||11.61|11.79|12.05|12.06|11.78|11.79|11.93|11.71|12.42|12.61|12.52|12.74|12.4|11.52|11.12|11.08|11.35|11.13|10.59|10.74|10.92|10.89|10.35|10.5|10.84|11.22|11.13|11.23|11.67|11.7|11.91|12.03|12.01|11.5|11.38
07084|100684|/equities/changyuan|SHANGHAICOMP|5.8|5.72|5.59|5.53|5.56|5.4|5.29|5.28|5.29|5.34|5.41|5.43|5.37|5.37||5.36|5.39|5.43|5.33|5.48|5.46|5.43|5.51|5.5|5.52|5.35|5.38|5.39|5.41|5.39|5.4|5.37|5.27|5.37|5.49|5.59|5.56|5.68|5.62|5.62|5.51|5.59|5.63|5.7|5.77|5.66|5.66||||||5.36|5.95|5.89|5.87|5.86|5.81|5.95|5.94|5.97|6.16|6.31|6.08|6.3|6.39|6.32|6.09|5.95|5.99|5.88|5.74|5.73|5.81|5.68|6.07|6.07|6.21|6.28|6.46||6.44|6.37|6.38|6.69|6.8|6.47|6.68|6.61|6.53|6.45|6.4|6.33|6.41|6.42|6.38|6.5|6.47|6.67|6.78|6.8|6.82|6.94|6.95|6.77|6.89|6.85|6.87|6.88|6.68|6.64|6.47|6.5|6.52|6.26|6.23|6.29|6.32|6.51|6.47|6.4|6.53|6.33|6.44|6.36|6.16|6.39|6.49|6.52|6.47|6.6|6.71|6.92|6.7|6.64|6.78|6.7|6.86|6.88|6.98|6.97|||||||6.92|6.81|6.69|6.88|6.62|6.77|6.81|6.95|6.99|6.52|6.51|6.59|6.47|6.29|6.17|6.25|6.43|6.55|6.56|6.55|6.67|6.71|6.95|7.06|7.42|7.2|7.16|7.3|6.94|6.93|7|7.24|7.12|6.81|6.84|6.82|7.2|6.99|7.33|7.29|7.4|7.08|6.44|6.33|6.38|6.52|6.46|6.06|6.19|6.49|6.49|6.5|6.38|5.87|5.76|5.6|5.45|5.5|5.39|5.5|5.54|5.33|5.29|5.07|5.01|5|4.85|4.84|||4.87|4.82|4.9|4.95|4.91|4.92|4.96|4.88|4.78|4.84|4.87|4.89|4.92|4.97|4.94|4.95|5.05|5.04|4.96|4.86|4.86|4.96|4.94|4.87|4.92|5.13|4.74|4.73|4.65|4.65|4.72|4.77|4.96|5.04|5.05
07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|17.15|15.59|16.12|16.42|15.91|15.47|15.36|15.72|15.86|16.5|16.96|16.56|16.57|16.43||14.94|15.15|15.3|15.63|15.56|15.35|15.45|17.17|16.98|18.41|17.65|17.4|17.7|17.35|15.77|16.5|16.79|15.8|15.48|14.98|15.51|15.73|16.66|17.05|16.48|15.24|15.99|15.84|14.4|13.09|13.27|12.76||||||12.35|12.56|12.07|12.39|12.78|13.39|14.88|14.51|14.13|13.95|14.9|14.63|15.39|15.01|16.03|16.63|16.34|17.78|18.98|17.25|15.68|14.25|12.95|11.77|12.05|12.25|12.19|12.12||11.65|11.38|11.52|11.69|11.79|11.44|11.52|11.25|11.45|11.25|11.21|11.11|11.24|10.98|10.87|11.12|11.15|11.42|11.6|11.5|11.46|11.58|11.38|11.39|11.32|11.39|11.24|11.4|11.4|11.28|11.31|11.29|11.03|11.04|10.87|10.78|10.8|10.95|11.08|10.97|11.02|10.94|10.85|10.68|10.85|11.1|11.15|11.25|11.22|11.28|11.38|11.41|11.72|11.65|11.62|11.62|11.73|11.83|11.78|11.52|||||||11.41|11.43|11.27|11.4|11.48|11.77|11.86|12.12|12.1|11.98|11.96|12.16|12.14|11.99|11.91|12.5|12.58|12.52|12.93|12.98|13.02|13.23|13.05|12.56|12.44|12.32|12.79|12.9|13.12|13.08|13.39|13.4|13.47|12.8|12.28|12.25|12.63|13.07|12.66|12.77|12.59|12.42|12.55|12.12|11.93|12.03|12.03|11.83|11.94|12.33|11.98|12|11.92|11.28|11.36|11.72|12.06|12.15|11.87|11.91|11.83|11.42|11.38|11.03|10.89|10.75|10.88|10.78|||10.82|10.96|10.98|10.9|10.86|10.86|10.75|10.67|10.7|10.84|10.91|11.03|10.96|10.96|10.99|11.08|11.01|10.93|10.67|10.65|10.74|10.76|10.68|10.61|10.78|10.83|11.01|10.99|10.85|10.84|10.87|11.02|10.94|11.1|10.73
07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|74.2786|76.4286|79.0715|81.9715|81.4215|79.8357|79.2857|80.2357|80.2143|81.3572|82.1429|82.9143|82.6143|82.8643||83.0643|83.2143|84.4|82.4857|81.9857|82.4215|78.6357|80.0357|81.4286|82.8572|81.4143|83.2786|82.9215|80.4786|79.5215|77.3429|76.4857|77.1072|78.9|78.9286|79.0357|79.05|80.3429|79.9715|81.2857|79.3572|79.0429|79.8929|80.6572|81.3715|80.9715|79.9215||||||79.1|80.7072|81.0715|81.3|82.0572|84.8|85.5643|87.5715|84.9857|87.5929|85.0929|85|85|86.9572|87.6072|88.9215|88.1072|89.8715|87.5572|85.4929|85.7143|87.55|87.5|92.05|88.4643|93.2215|93.6072|91.8286||89.2143|90.1429|89.2858|89.6357|97.6429|101.9143|104.6429|105.0215|105.1858|104.3215|105.4929|96.7858|95.8572|95.3429|93.7715|92.2572|90.7143|92.5929|92.7|92.5572|87.0715|86.8215|86.9429|86.4286|86.1429|86.2357|88.8643|90.6858|90.8715|90.7143|90.2072|89.4143|89.2215|91.7715|91.75|91.3429|91.35|91.7|91.8857|88.7143|88.4857|86.8072|88.4786|86.7786|86.2|86.2286|85.5715|85.4715|85.7143|84.8715|86.6143|88.0715|87.5929|85.7143|84.7357|86.3429|87.9286|86.4286|87.0572|85.7072|||||||83.5857|83.7357|84|86.9286|87.8429|89|88.5643|89.8143|90.5358|90.0715|90.4|90.6858|88.9286|89.6215|87.8715|88.2929|91.0786|90.1715|93.2643|96.7|97.1429|98.3858|98.0072|89.1|87.2858|87.1215|89.65|89.6357|90.7858|90.4857|93.4215|95.2858|94.0929|92.9429|93.9429|91.8215|90.6572|92.4786|91.8857|94|92.4715|92.2786|94.3286|92.8429|95.1286|98.0929|94.5572|96.1|87.3643|84.5|85.9072|86.4143|86.8572|85.5215|84.9286|88.2858|91.3143|90.9358|89.65|91.3429|88.4572|88.5143|88.4286|86.4643|86.5|85.5572|85.4572|83.6357|||85.7143|86.6357|86.4072|88.2072|87.7858|89.75|91.0715|91.6357|87.5643|85.75|87.5|86.7858|88.4143|87.65|92.9643|99.6643|104.7572|95.2357|||||||||||||||||
07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|22.19|22.87|23.1|23.55|23.95|23.71|21.55|21.98|22.41|22.54|23.05|24.23|25|24.43||23.1|24.06|21.87|20.58|21.19|21.08|20.93|20.29|21.77|23.53|24.73|23.79|25.02|24.64|22.4|22.03|23.25|23.84|26.49|27.21|24.74|22.49|22.06|21.88|23.9|23.7|22.44|23.28|21.65|19.68|17.89|16.26||||||14.78|14.72|14.64|15.12|15.58|16.15|16.52|16.21|16.72|17.2|17.16|17.34|17.22|18.27|18.49|18.4|18.52|18.46|18.69|16.99|17.47|18.21|18.4|19.11|19.44|20.83|21.43|21.72||21.56|22.01|21.18|22.01|22.39|21.7|24.08|24.82|26.47|27.78|27.55|27.58|30.64|27.85|25.32|26.97|29.97|33.3|37|41.11|45.68|50.75|56.39|62.65|64.93|63.9|63.9|63.27|62.52|57.31|63.68|63.53|63.62|63.5|63.22|62.13|57.35|59.5|59.47|60.96|61.15|59.5|61.8|60.29|57.65|57.35|58.44|59.77|58.27|54.28|55.8|55.8|56.06|54.86|53.82|52.87|52.5|51.86|47.58|44|||||||41.28|41.95|40.5|42|39.79|38.8|41.28|42.5|45.07|44.56|43.07|40|38.84|43.16|41.39|41.55|41.33|42.34|42.83|42.88|42.67|44|43.18|40.71|40.15|40.34|40.4|37.96|36.92|36.1|36.58|36.78|34.97|31.79|31.26|31.26|30.58|27.8|27.33|27.37|28.62|28.65|28.75|28.42|28.5|28.58|27.95|28|27|27.43|28.05|27.33|27.92|27.51|26|27.79|29.75|27.81|27.5|28.21|28.39|28.41|27|27.38|28.5|29.51|32.79|32.77|||32.02|30.07|30.4|29.02|26.38|24.55|24.45|23.4|23.69|23.68|23.76|24.14|24.13|24.7|22.45|22.46|20.91|21.09|20.78|20.77|20.67|21.66|22.09|22|21.1|22.79|24.29|24.67|27.41|30.45|29.16|29.04|28.75|28.99|29.4
07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|17.2115|17.4231|16.6923|16.75|16.9936|17.1026|17.0897|17.1731|17.1282|17.0192|16.6731|16.5256|16.7436|16.4808||16.7564|16.2949|16.2051|16.2115|16.5385|15.8397|15.6987|15.8077|16.3462|16.5833|16.4808|16.532|16.6026|16.3205|16.2436|16.4167|16.4295|16.0897|16.2436|16.8205|16.9038|16.9167|17.1859|16.9038|17.0705|16.7692|17.0256|17.2692|16.9808|17.1731|16.9103|16.2564||||||15.9615|16.0064|15.891|15.3205|15.5833|16.3013|16.5385|16.4487|16.4679|16.9103|16.8846|16.3974|16.3333|16.6474|17.0192|17.0833|17.141|17.0705|17.0385|16.7179|16.4359|16.3846|16.4872|17.2179|17.3077|18.3974|18.5513|18.3782||17.8269|17.9038|17.9423|17.8974|18.3462|18.3718|18.8462|18.5962|19.8077|19.641|20|20.3205|20.1731|19.8974|19.9423|19.8526|20.2949|20.4808|21.1218|21.9872|21.8782|23.2244|21.7436|22.0256|22.4231|21.5064|20.7051|20.4359|20.0833|20.1026|19.6346|19.6282|19.1923|19.6667|19.6154|19.6154|19.7756|20.9936|20.7372|20.5577|19.8013|19.8077|19.7115|19.859|19.2308|19.2308|19.391|19.3846|19.6731|19.1538|19.4359|19.2372|19.1026|18.6346|18.2308|18.2115|18.4231|18.7436|18.7244|18.1026|||||||17.5833|17.7692|17.9359|18.0513|17.9872|18.4103|18.1282|18.5577|18.5962|17.8654|17.6795|18.2692|18.4038|18.359|18.1987|18.5128|19.5449|19.6987|19.5705|19.2564|19.7564|19.5064|19.3974|19.3333|19.1154|18.8526|19.6346|19.4359|18.3782|18.5449|19.4808|18.609|18.4103|18.1667|18.0577|18.0513|18.6538|19.0385|18.859|19.0385|19.1154|19.2756|19.3782|19.032|18.6538|18.7244|18.3974|18.7564|19.0449|19.9231|19.9167|19.6795|19.25|18.7756|19.0962|19.8397|20.609|21.2051|20.4936|19.7244|19.5256|19.2372|19.4615|18.6859|18.359|18.359|18.391|17.4551|||17.8782|17.9487|18.2564|18.0128|17.8205|17.7564|17.7115|16.9167|17.2436|17.7628|17.7692|17.9038|17.8013|18.1474|17.891|17.5513|17.5897|17.6282|16.7244|16.5962|16.9103|16.9423|16.6603|16.9038|17.4679|17.6474|17.8205|17.532|17.6282|22.0833|22.3083|22.2917|22.4083|22.2583|22.0833
07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|10.01|9.94|9.91|9.97|10.02|10.04|9.86|9.76|9.75|10.06|10.04|9.97|10.26|10.33||9.39|9.38|9.6|9.53|9.53|9.69|9.7|9.75|9.77|9.92|9.94|9.97|9.99|10.14|10.01|9.75|9.85|9.86|10|10.24|10.37|10.3|10.32|10.34|10.47|10.56|10.23|10.37|10.58|10.64|10.41|10.31||||||10.17|10.09|10.03|9.88|9.64|9.95|9.97|9.99|10.14|10.22|10.36|10.18|10.3|10.12|10.34|10.31|10.43|10.58|10.03|9.91|10.08|10.41|10.59|11.16|11.69|11.39|11.7|11.91||11.44|11.02|10.93|11.1|11.4|11.5|11.67|11.86|12.18|11.6|11|10.73|11.6|11.31|11.49|11.67|11.86|12.06|12.24|12.33|12.38|12.6|12.73|12.86|13.29|12.8|13.16|13.05|13.1|13.35|13.37|13.59|13.83|14.15|14.29|13.62|13.74|13.72|13.96|14|14.42|13.68|13.88|13.3|13.64|13.87|14.1|14.42|14.75|14.7|14.8|15.33|15.7|14.4|15.63|17.37|15.79|14.58|13.9|13.62|||||||12.91|12.77|12.75|13.04|13.07|13.57|13.54|13.95|14.28|14.4|14.01|14.18|14.6|15.13|15.09|15.33|15.5|15.6|15.69|15.63|15.53|17.08|18.98|17.25|17.5|18.26|17.53|16.52|16.39|16.3|14.88|15.04|13.67|13.66|13.34|13.69|13.89|14.14|13.72|13.73|13.76|12.78|12.41|12.05|11.49|11.21|11.19|10.84|10.32|10.79|10.97|10.81|10.95|10.71|11.18|11.29|11.09|11.08|10.87|10.97|10.77|10.73|10.85|10.64|10.72|10.71|10.6|10.56|||11.62|14.08|14.16|13.62|13.35|13.3|13.09|12.53|12.93|13.01|12.91|12.88|13.08|13.09|13.15|12.83|13.1|12.81|12.68|12.7|12.63|12.36|12.33|12.29|12.18|12.35|12.42|12.48|12.32|12.29|12.57|12.3|12.38|12.06|12.27
07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|8.8674|8.7959|8.7908|8.9847|8.9388|8.5714|8.5051|8.4949|8.4082|8.7602|9.301|8.9694|9.0561|9.2347||8.6837|8.4694|8.5867|8.5714|8.7602|8.7245|8.8725|8.9235|9.1327|9.3469|9.2602|9.4439|9.801|9.6837|9.7704|9.7857|9.6939|9.6786|9.6276|9.6684|9.801|9.7041|9.7653|9.5204|9|8.6939|8.7143|8.8265|8.8265|8.9541|8.7194|8.4337||||||8.25|7.949|7.7704|8.0714|8.3418|8.6735|8.8214|8.5612|8.4643|8.5255|8.9439|8.9133|9.1837|8.9184|9.3929|9.5|9.4235|9.6225|9.5408|9.4082|9.6174|9.2755|9.3623|9.7755|9.7755|9.7857|10.1837|10.6582||10.3572|10.1633|10.1684|10.3827|10.5918|10.6888|10.6633|10.3674|10.2296|9.7908|9.8163|10.0051|9.9694|9.8827|9.8725|10.1939|10.5714|10.3265|10.1276|10.3214|10.4286|10.602|10.6735|10.8367|10.3214|10.5867|10.8929|10.2449|10.1684|9.8418|9.4388|9.6276|9.6276|9.6327|9.5612|9.5765|10.102|11.2245|11.5459|11.648|11.5102|11.0663|11.3929|10.9082|11.0051|11.148|11.1735|11.3214|11.1735|11.1531|11.148|11.2704|11.2398|11.1378|11.2398|11.4949|11.1225|11.3776|11.3878|10.8674|||||||10.4592|10.5204|10.4337|10.699|10.8827|11.398|11.5306|11.6378|11.852|11.7245|11.7602|10.6888|10.8265|10.9694|11.148|11.148|11.0663|10.9235|10.9133|11.4847|10.8469|10.9082|10.8572|10.8929|10.9388|10.8725|11.4286|11.4796|11.7092|11.551|11.7092|12.5714|12.5051|11.801|11.6225|11.6531|12.1939|12.7551|12.7551|12.9694|13.2296|12.9337|12.7449|12.0867|12.0408|12.0408|11.852|11.2449|11.4439|11.8572|12.5969|13.3776|12.9643|12.8623|13.2449|13.6735|13.5867|14.3367|13.9694|12.699|12.2092|12.2347|11.9643|11.6072|11.5867|11.5408|11.4949|11.8367|||11.5969|11.7449|11.8674|12.0816|12.3521|12.3929|12.5612|12.3112|12.1939|11.9439|11.8367|12.0408|11.8878|12.0612|12.0714|11.6888|11.6378|11.9082|11.3163|10.2857|10.5255|10.4694|10.051|13.1071|13.3643|13.5714|13.3786|13.4286|13.5714|13.4071|13.6286|13.6714|13.2714|13.2714|13.1286
07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|208.67|208.76|203.32|199.58|193.8|187.4|182.76|184.17|181.56|174.54|178|184.4|193.5|193||187.26|190.1|189|197|191.67|189.37|178.22|183.3|188.89|191.92|191.5|194.02|189.35|186.55|182.23|197.46|199.53|181.39|164.9|172.48|188.24|182.79|188.7|191.68|189.7|191.06|194.04|195.01|199.5|192.43|203.23|207.31||||||212|214.71|216.99|207.44|211.67|214.96|212.42|211.68|214.15|213.49|215.12|217.57|217.5|215|209.29|201.85|190.32|190.8|184.75|190.77|187.84|203.68|206.98|205.55|213.37|198|201.36|198.32||200.5|199|189.69|182.6|187.87|183.82|189.14|192.59|192.85|190|193.49|196.5|197.49|194.88|190.03|187.32|181|186.12|190.75|195|190.98|190|192.5|190.34|192.88|191|194|201.28|199.22|198.7|197.64|193.97|195.4|195.68|200|199.6|193.38|193|191.81|195.3|191.32|188.5|176.02|178.63|162.39|164.74|163.3|160.7|153.54|150.3|158.75|159.77|158.5|156.8|163.1|161.04|165.6|159|157.49|149.53|||||||149.73|150.45|149.65|151.35|151.5|155.64|154.73|155|158.09|161.15|164.99|162.09|155.1|157.07|156.5|147.93|154|156.58|168|169.32|172.8|171|165.6|168.5|165.8|164.89|162.72|164.04|165.39|164|165.05|165.06|153.88|157.16|151.78|143.09|146.88|144.3|144.32|144.7|146.34|145.7|146.87|149|144.6|145.81|143.91|138.5|135.05|140.5|135.08|137.23|131.17|129.51|125.11|132.3|129.59|129.95|129.92|130.8|130.04|131.8|126.31|124.3|124.33|127.37|127|122.77|||122.04|121.95|121.93|119.7|119.15|118.92|118.18|115|118.75|117.68|116.23|115.22|112.3|113.5|114|110.69|107.75|113.3|108.92|108.95|111.4|110.52|111|109.7|110.22|110.26|111.2|112.01|110.4|110.11|112.4|110.15|111.5|108.21|106.92
07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|20.0417|19.9833|19.5417|19.4667|18.125|17.55|16.7083|17.625|16.7917|17.2|17.3167|16.5083|16.95|16.9583||16.7917|16.4833|16.6417|16.5417|16.7833|16.575|16.25|16.2417|16.575|17|17|16.8167|16.5417|16.625|16.65|15.9667|15.3083|14.3667|14.55|14.9083|15.1583|14.775|15.0167|14.9917|15.1667|14.825|13.8583|13.9|13.9|14.3917|14.15|13.9||||||13.675|14.2083|12.9167|11.7417|11.6583|11.9417|12.25|12.1833|12.1333|12.75|12.925|12.8|12.8|13.2667|13.525|13.2917|13.2917|13.4|13.2167|12.9167|12.8167|13.1667|12.9333|13.4917|13.4167|13.85|14.0667|13.7917||13.8|13.5917|13.4833|13.4833|13.6|13.875|14.9083|14.825|15.425|15.4667|15.625|15.6667|15.9167|15.925|15.7333|15.9333|16.3167|16.325|16.375|16.1417|16.15|16.3167|16.05|16.0417|16|16.0833|16.3167|16.2167|16.7|16.9167|16.4917|16.0833|15.8083|15.9417|15.6|15.4167|15.75|16.1833|16.1417|15.8833|16.1083|15.8917|16.4|16.0917|16.7083|18.0917|18.4417|18.4833|17.7417|18.0333|17.6167|17.3333|17.4667|17.1833|17.4167|17.2333|17.55|17.825|17.8|17.3917|||||||17.1333|17.2833|17.1667|17.75|18.1083|18.5167|17.8833|18.3417|17.975|17.825|17.7083|17.9083|17.8917|17.3833|16.9667|17.5333|18.4|18.2083|18.9583|18.9|18.9167|19.2083|18.975|17.875|17.6167|18.0583|17.775|18.0417|17.7333|17.55|17.9083|18.2333|18.4583|17.5167|17.4|17.3667|17.5833|18.4417|18.3667|18.75|18.9167|18.625|19.475|19.1667|19.5333|18.6333|18.475|18.15|18.7|20.0667|19.0833|18.5083|16.825|16.3333|16.2167|16.8083|17.5917|18|17.5417|17.1917|16.05|15.825|15.6917|15.2|15.075|14.875|14.9417|14.7583|||14.7583|14.7333|14.925|15.1333|14.9833|15.025|14.875|14.5833|14.7833|14.825|15.15|15.1417|15.1333|15.5083|16.2333|15.3083|14.975|14.8417|14.6917|14.3583|14.375|14.4417|14.1333|14.2|14.3583|14.4|14.5417|14.2583|14.5667|14.575|14.8083|14.6833|14.7833|14.7667|14.6333
07093|100973|/equities/b-ray-media|SHANGHAICOMP|4|4.12|4.12|4.14|4.2|4.21|4.12|4.09|4.07|4.07|4.16|4.14|4.11|4.12||4.1|4.24|4.21|4.23|4.36|4.4|4.58|4.78|4.48|4.37|4.33|4.18|4.08|4.03|3.97|4.04|4.05|4.05|4.02|4.08|4.11|4|4.04|4|4.12|4.07|4.05|4.17|4.2|4.11|4.1|3.97||||||3.91|3.93|3.94|3.79|3.8|3.93|3.92|3.9|4.04|3.93|3.98|3.62|3.65|3.59|3.66|3.68|3.73|3.7|3.7|3.74|3.6|3.67|3.69|3.79|3.83|3.88|3.98|3.86||3.87|3.87|3.9|3.84|3.49|3.5|3.57|3.63|3.67|3.64|3.7|3.72|3.76|3.76|3.73|3.82|3.83|3.97|3.96|4|4.01|3.97|3.97|3.92|3.92|3.86|3.87|3.9|3.92|3.91|3.89|3.91|3.87|3.85|3.78|3.78|3.78|3.82|3.9|3.81|3.85|3.77|3.84|3.78|3.83|3.85|3.92|3.93|3.87|3.95|4|4.04|4.1|4.05|4.09|4.12|4.13|4.17|4.21|4.09|||||||3.99|4.03|4.05|4.11|4.07|4.24|4.22|4.31|4.34|4.3|4.31|4.38|4.35|4.39|4.39|4.67|4.74|4.6|4.62|4.65|4.73|4.68|4.72|4.63|4.68|4.67|4.8|4.78|4.78|4.81|4.54|4.55|4.61|4.5|4.48|4.4|4.44|4.57|4.46|4.51|4.56|4.56|4.63|4.53|4.45|4.49|4.38|4.35|4.36|4.64|4.77|4.88|4.85|4.68|4.79|5.09|5.39|5.32|5.27|5.28|4.91|4.8|4.82|4.67|4.74|4.7|4.63|4.67|||4.75|4.86|4.77|4.73|4.73|4.93|4.95|4.91|4.98|4.81|4.82|4.93|4.48|4.55|4.62|4.6|4.32|4.38|4.22|4.3|4.14|4.24|4.16|4.43|4.77|4.34|4.39|3.99|4.13|4.04|4.08|4.07|4.03|4.01|3.96
07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|10.52|10.74|10.7|10.83|10.96|11.07|10.56|10.47|10.46|10.87|10.85|10.79|11.23|11.29||11.17|11.08|11.41|11.87|12.05|11.5|10.97|11.3|11.11|10.6|10.43|10.39|10.46|10.61|10.56|10.25|10.07|9.96|10.09|10.5|10.85|10.9|10.23|10.11|10.21|10.08|10.15|10.16|10.14|10.2|10.16|9.9||||||9.59|9.46|9.4|9.45|9.62|9.76|10.13|10.23|10.29|10.52|10.64|10.61|10.76|11.17|11.26|11.27|11.37|11.35|11.23|11.09|11.44|11.43|11.61|11.93|11.82|12.3|12.19|12.37||12.49|12.67|12.71|13.04|12.82|12.56|12.2|12.15|12.63|12.85|12.46|12.82|13.03|13.48|14.9|15.02|15.16|14.68|14.99|14.88|15.06|14.57|14.65|14.56|14.71|14.64|14.77|15.05|15.04|14.84|14.59|14.65|14.74|14.82|14.55|14.86|15.17|14.72|14.58|14.41|14.56|14.59|14.55|14.32|14.3|14.87|15.16|14.78|15.08|15.05|15.35|15.62|15.55|15.41|15.65|15.44|15.13|15.19|15.22|14.52|||||||14.12|14.33|14.33|14.6|14.84|14.51|14.3|14.53|14.49|14.39|14.33|14.52|14.61|14.47|14.54|15.01|15.27|15.16|15.36|15.28|15.51|15.75|15.51|15.58|15.22|15.08|15.22|15.47|15.74|15.65|16.12|15.79|15.58|15.34|15.45|15.38|16.11|16.43|14.94|15.2|15.29|15.3|15.38|15.08|15.08|15.15|14.99|15.1|14.85|15.03|15.44|15.46|15.67|15.12|14.81|15.3|15.8|16.22|15.94|16.2|15.4|15.21|15.13|14.66|14.5|14.26|14.29|14.23|||14.33|14.49|14.69|14.73|14.75|14.45|14.48|14.34|14.39|14.39|14.61|14.9|15.05|14.78|14.92|14.97|15.1|15.29|15.22|15.6|15.16|15.45|15.6|14.99|14.75|14.78|14.29|14.17|14.11|14.21|14.51|14.77|14.35|14.19|14.22
07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|10.2363|10.2747|10.3626|10.5385|10.5604|10.3407|10.1868|10.3022|10.1539|10.3572|10.8187|10.5|10.6099|10.8022||10.6099|10.7637|10.9066|10.7143|10.3846|10.1703|10.0769|10.4561|10.3736|10.4561|10.5495|10.4176|10.3462|10.4066|10.2528|10.4396|10.1648|9.8956|10.0385|10.6868|10.8626|10.7253|11.0934|11.0714|11.3077|11.2088|11.9231|11.0934|11.1044|11.9945|11.5879|10.5989||||||9.6374|9.6154|9.2253|9.4341|9.8846|10.2637|10.6319|10.2253|10.2692|10.6758|10.7033|11.1044|10.5495|11.1154|11.2912|11.5769|11.6978|10.6319|10.8242|10.6539|10.1264|10.8462|10.8077|11.3462|11.0934|11.9506|11.978|12.4725||11.3681|11.2747|11.478|11.7253|11.2637|11.0769|11.5989|11.1593|11.544|11.4176|11.3462|11.478|11.6703|11.5769|11.0934|11.4725|11.5934|11.7583|11.7308|11.7473|11.6593|12.0055|12.2198|12.0989|12.4725|12.1923|12.478|12.7473|12.8352|13.055|12.6429|12.7637|12.6154|12.8517|13.1319|13.1594|13.2363|13.2747|13.5275|13.6813|13.9286|13.3187|13.1044|13.2308|13.0769|13.1044|12.7363|12.7912|12.8022|12.522|13.2363|13.4945|13.7857|13.8846|14.0055|13.6044|14.1758|14.4835|14.2912|14.1539|||||||13.8791|15.0934|13.7198|13.1978|13.1923|13.8517|13.6264|13.989|14.2418|14.2418|14.6648|14.478|14.2802|14.978|16.6429|16.1703|16.7418|15.9341|15.6044|15.9945|16.2637|15.6868|15.5495|14.9066|14.6978|14.7033|15.3297|15.555|15.3846|14.8352|15.4121|14.3517|14.2857|14.5989|14.2637|12.967|14.1209|15.6868|14.5604|13.9725|12.7033|11.5495|11.3517|10.3187|9.8791|9.8956|9.7582|9.1758|9.0879|9.6593|9.4506|8.7582|8.7528|8.456|7.9451|7.8846|7.9451|8.0385|8.1374|8.1429|8.1099|8.011|7.4286|7.2418|7.3352|7.3517|7.2912|7.1154|||7.3407|7.3352|7.4396|7.4835|7.3242|7.2308|6.7692|6.7033|6.9615|7.033|6.8132|6.7088|6.6539|6.5934|6.5824|6.4835|6.6703|6.6703|6.489|6.467|6.3626|6.3242|6.1703|6.0989|6.2967|6.2473|6.3626|6.1593|6.2802|6.3517|6.4506|6.4396|6.4615|6.489|6.4286
07096|100556|/equities/xuguang|SHANGHAICOMP|3.3571|3.4357|4.87|4.83|4.95|4.93|4.89|4.83|4.79|4.77|4.86|4.85|4.86|4.9||4.79|4.61|4.65|4.64|4.63|4.74|4.73|4.74|4.75|4.78|4.71|4.71|4.79|4.75|4.7|4.72|4.61|4.51|4.63|4.76|4.81|4.78|4.79|4.77|4.79|4.68|4.66|4.76|4.66|4.66|4.64|4.5||||||4.39|4.38|4.32|4.3|4.31|4.52|4.53|4.46|4.54|4.6|4.63|4.58|4.66|4.84|4.98|4.98|5.02|5.01|4.99|4.91|4.82|4.99|4.99|5.06|5.09|5.42|5.53|5.47||5.41|5.34|5.3|5.26|5.35|5.32|5.33|5.3|5.45|5.41|5.45|5.45|5.49|5.42|5.43|5.59|5.6|5.81|5.91|5.93|5.78|5.8|5.79|5.74|5.77|5.79|5.63|5.61|5.6|5.59|5.57|5.53|5.52|5.54|5.48|5.43|5.46|5.54|5.61|5.46|5.46|5.34|5.43|5.27|5.4|5.5|5.57|5.53|5.51|5.56|5.65|5.62|5.75|5.71|5.74|5.73|5.79|5.88|5.9|5.77|||||||5.6|5.6|5.52|5.55|5.59|5.81|5.8|5.9|5.94|6|5.95|5.82|5.89|5.84|5.78|6.16|6.37|6.3|6.35|6.21|6.35|6.21|6.11|6.13|6.08|5.99|6.05|6.14|6.11|6.13|6.19|6.43|6.47|6.39|6.29|6.29|6.25|6.48|6.3|6.49|6.43|6.22|6.28|6|5.93|6.01|5.87|5.86|5.8|5.97|6.13|6.16|6.2|5.87|6|6.35|6.91|6.6|6.48|6.33|6.3|6.17|6.2|5.96|6.08|6.05|6.18|6.1|||6|5.75|5.88|5.71|5.74|5.9|5.82|5.52|5.4|5.45|5.52|5.96|6.05|5.78|5.69|5.69|5.67|5.75|5.7|5.62|5.53|5.28|5.17|5.14|5.31|5.16|5.14|5.06|5.02|5|5.04|5.06|5.1|5.15|5.1
07097|100828|/equities/eagle-mining|SHANGHAICOMP|6.82|6.69|6.61|6.71|6.82|6.57|6.52|6.55|6.45|6.51|6.82|6.94|6.74|6.69||6.61|6.54|6.48|6.68|6.57|6.63|6.43|6.43|6.7|7.04|6.92|7.12|7.16|7.1|7.35|7.31|7.58|7.18|7.21|7.17|7.4|7.62|8.16|7.9|8.37|8.13|8.62|8.92|9.1|9.7|9.05|8.38||||||7.75|7.65|7.41|6.77|7.52|8.05|7.99|7.77|7.4|7.85|8.04|8.34|8.78|8.03|7.9|7.84|7.42|7.67|7.78|7.66|7.69|8.53|8.62|9.46|9.67|9|9.29|9.88||9.16|8.75|8.56|9.51|9.77|8.88|8.55|8.45|8.44|8.13|7.77|7.06|6.42|6.36|6.09|6.02|6.19|6.13|6.19|6.21|6.11|6.31|6.37|6.37|6.35|6.44|6.67|6.96|7.13|7.03|6.66|6.81|6.78|6.95|6.58|6.5|6.54|6.66|6.76|6.5|6.39|6.25|5.95|5.41|5.63|5.97|5.93|5.54|5.4|5.77|5.77|5.83|5.89|5.72|5.68|5.7|5.69|5.68|5.66|5.51|||||||5.25|5.37|5.32|5.31|5.44|5.9|5.86|6.13|6.28|6.05|6.23|6.2|6.32|5.87|6.01|5.93|6.08|5.78|5.89|5.9|6.04|6.12|6.04|5.94|5.88|5.88|5.97|6.44|6.33|6.45|6.65|6.76|6.71|6.17|6.27|6.34|6.57|6.98|7.15|7.03|6.7|6.39|6.35|6.35|6.37|6.05|6.06|5.92|5.67|5.7|5.5|5.54|5.48|5.02|4.98|5.41|5.85|5.82|5.29|5.55|5.34|5.21|5.32|5.14|5.21|4.98|5.14|4.67|||4.39|4.48|4.56|4.53|4.51|4.58|4.35|4.06|3.88|3.97|3.96|3.93|3.9|3.9|3.89|3.88|3.91|3.82|3.71|3.7|3.67|3.64|3.57|3.64|3.79|3.88|3.93|4.01|3.93|3.94|3.97|3.98|4.06|4.01|3.97
07098|100329|/equities/chengxing-chem|SHANGHAICOMP|2.97|3.13|3.17|3.17|3.24|3.21|3.14|3.14|3.15|3.27|3.63|3.63|3.63|3.56||3.51|3.57|3.51|3.48|3.57|3.56|3.52|3.55|3.63|3.74|3.68|3.73|3.71|3.76|3.77|3.64|3.59|3.48|3.57|3.69|3.73|3.75|3.83|3.75|3.84|3.69|3.77|3.91|4.08|3.71|3.6|3.43||||||3.3|3.28|3.18|3.1|3.09|3.1|3.14|3.25|3.24|3.4|3.43|3.38|3.38|3.51|3.6|3.57|3.54|3.51|3.44|3.37|3.36|3.47|3.45|3.58|3.57|3.67|3.85|3.96||3.95|3.92|3.9|3.88|3.94|3.95|4.12|4.11|4.24|4.21|4.21|4.16|4.19|4.2|4.18|4.23|4.18|4.3|4.39|4.45|4.43|4.49|4.46|4.46|4.45|4.5|4.52|4.62|4.64|4.54|4.57|4.66|4.56|4.63|4.47|4.51|4.32|4.28|4.3|4.21|4.26|4.2|4.23|4.15|4.23|4.36|4.36|4.35|4.41|4.43|4.48|4.52|4.56|4.53|4.54|4.48|4.5|4.57|4.63|4.58|||||||4.32|4.36|4.35|4.35|4.38|4.53|4.53|4.64|4.61|4.55|4.55|4.57|4.57|4.55|4.5|4.7|4.64|4.56|4.66|4.7|4.77|4.68|4.73|4.77|4.75|4.72|4.85|4.95|5.06|5.14|5.09|5.25|5.26|5.05|5.29|4.81|4.85|4.94|4.87|4.97|4.92|4.87|4.91|4.77|4.74|4.68|4.6|4.54|4.5|4.68|4.77|4.83|4.84|4.51|4.58|4.86|4.91|5.01|4.81|4.95|4.81|4.62|4.67|4.38|4.34|4.24|4.22|4.22|||4.26|4.63|4.76|4.71|4.7|4.72|4.8|4.71|4.83|4.9|4.89|4.85|4.96|5.04|4.84|4.83|4.73|4.64|4.52|4.55|4.63|4.68|4.63|4.49|4.52|4.64|4.81|4.59|4.5|4.57|4.71|4.71|4.76|4.89|4.92
07099|101016|/equities/jilong-gold|SHANGHAICOMP|16.08|16.33|16.45|16.09|16.22|16|15.12|15.05|14.95|15.41|15.86|15.56|15.51|15.4||15.51|14.9|14.52|14.63|14.76|14.88|14.76|15.4|15.38|15.63|15.61|15.72|15.3|15.2|15.34|15.04|15.49|14.68|14.58|15.01|15.48|15.23|15.87|15.94|16.82|16.79|17.33|17.57|18.47|17.25|16.82|16.25||||||15.86|15.72|14.81|14|15.2|16.3|16.72|17|16.38|16.27|16.59|16.98|16.45|16.67|17|17.03|16.92|16.78|16.79|16.59|16.99|17.19|17.14|18.1|18.98|19.08|19.23|18.8||17.91|17.8|17.4|18.12|17.96|17.9|17.72|17.81|18.83|17.94|17.75|17.34|17.2|16.62|16.83|17.04|17.34|18.03|17.27|17.21|17.42|17.43|17.24|17.34|17.09|16.94|17.1|17.22|18.24|18.37|18.21|18.52|18.7|19.32|18.63|18.65|18.65|19.05|20.3|19.87|18.93|18.68|19.17|18.41|17.74|18.04|18.4|18.49|17.7|17.9|18.67|18.99|18.71|19.25|18.43|18.16|18.29|18.46|18.74|18.05|||||||17.53|17.54|17.33|16.26|15.89|16.33|16.49|17.18|17.28|16.81|17.81|18.32|17.16|16.93|17.12|17.1|17.76|18.97|20.53|20.34|21.09|22.1|20.74|20.23|20.02|19.32|20.35|21.62|21.01|21.6|22.57|23.65|21.5|19.55|19.08|19.04|21.16|23.51|23.61|23.14|21.04|19.13|18.79|18.3|16.7|17.3|17.08|17.84|16.22|15.2|15.2|14.6|13.49|12.59|12.75|13.66|13.29|13.47|13.01|13.95|12.68|12.49|11.75|11.58|11.6|11.94|11.9|11.88|||11.57|10.72|10.49|9.7|9.41|9.66|9.64|9.59|9.86|9.98|9.58|9.42|9.6|9.38|9.6|9.84|9.95|10.11|9.98|9.97|9.38|9.58|9.44|9.5|9.39|9.93|10.07|10.27|9.34|8.95|8.65|8.55|8.6|8.74|8.32
07100|100972|/equities/aerospace-elec|SHANGHAICOMP|6.9|7.02|7.01|7.11|7.16|7.07|6.93|6.92|6.9|7.28|7.32|7.2|7.21|7.26||7.18|7.17|7.14|7.38|7.3|7.19|7.27|7.35|7.15|7.3|7.18|7.06|7.05|6.94|6.9|6.84|6.96|6.85|6.89|7.21|7.47|7.6|7.08|7.06|7.11|6.93|7.02|7.16|7.23|6.99|6.91|6.71||||||6.56|6.64|6.4|6.38|6.52|6.48|6.72|6.62|6.66|6.83|6.94|7.02|7.56|7.75|7.88|7.78|7.7|7.76|7.69|8.17|9.08|8.75|7.95|8.17|8.17|8.23|8.13|8||7.48|7.25|7.18|7.09|7.1|6.99|7.08|6.77|6.8|6.72|6.66|6.66|6.69|6.48|6.4|6.57|6.52|6.66|6.71|6.8|6.8|6.92|6.96|6.9|6.94|6.88|6.75|6.91|6.88|6.83|6.79|6.6|6.56|6.62|6.57|6.5|6.6|6.72|6.8|6.59|6.71|6.67|6.67|6.51|6.61|6.81|6.89|6.98|6.97|6.96|7|7.04|7.12|7.16|7.03|7.11|7.14|7.26|7.32|7.17|||||||7.04|6.99|6.89|6.94|6.92|7.09|7.18|7.31|7.19|7.09|7.05|7.24|7.18|7.09|7.13|7.58|7.52|7.43|7.58|7.65|7.69|7.82|7.77|7.59|7.52|7.39|7.49|7.76|7.83|7.76|7.98|8.24|8.19|7.95|7.7|7.69|7.97|8.19|8.29|8.39|8.15|7.84|8.08|7.42|7.49|7.53|7.42|7.47|7.6|7.84|7.62|7.44|7.65|6.95|6.8|7.11|7.38|7.32|7.21|7.39|7.36|6.91|6.96|6.64|6.48|6.41|6.44|6.37|||6.44|6.51|6.6|6.53|6.52|6.67|6.55|6.53|6.6|6.55|6.44|6.46|6.44|6.46|6.49|6.58|6.66|6.64|6.47|6.35|6.44|6.56|6.49|6.53|6.61|6.66|6.95|6.93|7.02|6.86|6.85|6.83|6.85|6.86|6.64
07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|3.14|3.19|3.19|3.23|3.29|3.29|3.15|3.2|3.2|3.32|3.45|3.44|3.64|3.69||3.94|3.58|3.66|3.33|3.51|3.42|3.47|3.51|3.51|3.57|3.5|3.55|3.54|3.64|3.58|3.54|3.61|3.45|3.54|3.57|3.53|3.56|3.5|3.4|3.46|3.37|3.38|3.38|3.34|3.36|3.15|2.95||||||2.81|2.81|2.78|2.8|2.8|2.88|2.94|2.92|3.16|3.21|3.24|3.3|3.41|3.52|3.7|3.36|3.38|3.38|3.41|3.37|3.3|3.3|3.29|3.41|3.53|3.55|3.62|3.52||3.56|3.55|3.57|3.56|3.52|3.46|3.52|3.5|3.59|3.58|3.56|3.51|3.51|3.57|3.66|3.73|3.7|3.78|3.84|3.87|3.89|3.91|3.86|3.85|3.84|3.81|3.84|3.93|4|3.88|3.86|3.97|3.82|3.87|3.8|3.74|3.77|3.69|3.76|3.57|3.58|3.54|3.59|3.46|3.49|3.56|3.54|3.58|3.67|3.69|3.71|3.71|3.76|3.73|3.75|3.75|3.79|3.83|3.85|3.77|||||||3.67|3.71|3.69|3.75|3.8|3.9|3.9|3.94|3.96|3.94|3.91|3.94|3.94|3.96|3.91|4.13|4.16|4.15|4.23|4.29|4.29|4.27|4.3|4.39|4.35|4.36|4.45|4.5|4.54|4.57|4.67|4.74|4.67|4.48|4.53|4.51|4.51|4.69|4.56|4.58|4.62|4.6|4.54|4.39|4.46|4.44|4.35|4.27|4.28|4.43|4.45|4.42|4.42|4.16|4.25|4.34|4.47|4.53|4.45|4.71|4.4|4.24|4.3|4.1|4.01|3.92|3.91|3.89|||3.92|3.96|3.98|3.96|3.96|3.95|3.95|3.93|3.95|3.98|3.99|4.04|4.03|4.03|4.06|4.06|4.12|4.14|4.11|4.13|4.07|4.05|4.06|4.17|3.95|3.95|3.97|4.02|3.91|3.94|4|3.99|4.06|4.01|4.02
07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|16.04|16.28|16.04|16.41|16.38|15.43|15.02|15.15|14.56|14.69|15.25|15.17|15.1|15.59||15.11|15.07|15.03|15|15.23|14.83|14.4|14.52|14.67|14.99|14.84|14.74|15.01|15.43|15.43|15.39|15.14|14.6|14.75|15.19|15.67|15.37|15.88|15.75|16.24|16.81|16.62|16.87|16.51|16.33|16.33|16.15||||||15.36|15.3|14.86|14.84|15.14|15.54|16.75|16.68|17.13|17.34|18.16|18.18|18.22|18.48|18.56|18.83|17.98|17.25|17|17.16|15.6|15.07|15.06|14.36|14.13|14.74|15.22|16||14.81|14.82|14.59|14.68|15.36|15|14.9|14.68|15|15.27|16|15.63|15.4|15.29|14.72|16.35|16.6|16.13|15.7|15.81|16.23|17.24|17.41|15.83|16.12|15.44|15.86|16.05|15.64|15.95|15.52|15.7|15.69|15.24|14.43|13.98|13.51|13.43|13.73|13.8|14|13.96|13.61|13.46|13.1|13.24|12.29|12.01|12.24|12.45|12.81|12.92|12.73|12.61|12.84|12.98|12.12|12.59|12.5|12.49|||||||12.18|11.68|11.8|11.5|11.35|11.88|11.94|12.36|12.58|12.33|12.36|12.32|12.08|11.99|11.82|11.98|12.69|12.8|13.46|14.03|14.34|13.41|13.8|12.6|12.45|12.39|12.66|12.6|12.43|12.11|12.3|12.37|11.58|11|10.95|11.32|10.89|11.17|10.78|11.09|11.24|11.2|11.59|11.37|11.35|11.35|10.63|10.84|10.21|10.39|10.39|10.49|10.59|10.03|9.61|10.09|10.18|10.43|10.2|10.13|9.95|9.71|9.7|9.22|9.05|8.93|8.72|8.84|||8.75|9.1|9.18|9.3|9.11|9.11|9.26|8.99|9.34|9.32|9.24|9.24|9.33|9.5|9.65|9.16|9.11|9.1|8.84|8.63|8.6|8.48|8.24|8.32|8.36|8.55|8.48|8.51|8.38|8.44|8.61|8.81|8.87|8.94|8.93
07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|14.82|14.9|14.86|14.95|15.06|14.99|14.81|14.75|14.41|14.43|14.76|14.81|14.94|15.06||14.96|15.01|15.09|15.98|15.59|15.42|15.26|15.21|15.49|15.36|15.3|15.22|15.17|14.99|14.97|14.75|15.13|14.94|15.31|16.2|17.32|17.5|17.32|17.4|17.17|17.07|17.6|17.48|17.74|16.95|17.37|16.99||||||16.9|17.02|16.46|16.5|17.02|17.52|18.22|18.06|18.32|18.86|18.49|18.39|19.88|20.26|20.68|20.88|20.5|21.15|20.43|20.71|21.91|23|21.8|21.67|22.08|21.89|20.65|20.95||19.65|18.8|18.25|17.96|18.06|17.89|18.25|17.61|18.11|17.25|16.94|17|16.64|16.8|16.69|17.03|17.16|17.82|17.75|17.88|17.59|18.14|18.43|17.99|17.8|17.62|17.34|17.72|17.94|17.49|17.05|16.02|15.89|16.15|16.2|15.66|15.82|16.28|16.66|16.27|16.49|16.5|16.31|15.73|16.07|16.74|17.07|17.13|17.19|16.45|16.36|16.38|16.88|16.89|16.77|17.04|17.04|17.41|17.52|17.05|||||||17.04|16.37|15.9|16.23|16.12|16.59|16.59|16.96|16.47|16.13|16.08|16.41|16.3|15.88|15.87|16.31|16.47|16.52|16.99|17.16|17.32|17.72|17.84|17.9|17.68|17.43|18.24|19.49|19.6|19.61|20.19|20.5|20.86|20.5|19.21|19.34|20.4|20.76|22.4|20.77|18.88|18.22|19|17.48|17.9|17.8|17.73|17.3|17.44|18.29|17.63|17.4|18.05|16.41|15.51|15.9|16.44|16.37|16.1|16.78|16.25|14.9|14.55|13.6|13.43|13.29|13.32|13.36|||13.29|13.45|13.47|13.35|13.3|13.38|13.19|13.16|13.37|13.25|13.42|13.35|13.3|13.22|13.19|13.39|13.51|13.48|13.25|13.23|13.16|13.32|13.16|13.28|13.32|13.68|14.07|14.07|13.81|13.79|13.87|13.96|14.02|14.02|14.05
07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|11.79|12.08|12.02|12.17|12.18|12.12|12.02|12.19|11.92|11.99|11.83|11.82|11.97|11.83||11.82|11.64|11.53|11.48|11.81|12.01|12.06|11.73|11.7|11.66|11.55|11.56|11.75|11.66|11.38|11.55|11.48|11.41|11.61|12.01|12.02|11.82|12.12|12.12|12.34|12.44|12.18|12.28|12.24|12.28|12.19|11.87||||||11.7|11.6|11.33|11.26|11.28|11.56|11.75|11.62|11.76|13.06|13.22|13.18|13.3|13.37|13.79|14|14.09|14.4|14.3|14.35|14.17|13.94|13.71|13.81|13.44|14.15|14.59|14.5||14.47|14.35|14.39|13.08|13.56|13.65|14.07|14.28|15.42|15.4|15.5|15.8|16.32|16.13|16.18|16.11|15.37|15.85|16.27|16.18|15.85|16.38|16.02|16.24|15.33|15.71|15.49|14.08|14.05|14.19|14.06|14.03|13.97|14.27|14.34|14.41|14.33|14.7|14.86|14.51|14.54|13.78|13.88|13.49|13.87|14.41|14.58|14.58|14.79|14.81|15.17|15.19|15.36|15.48|14.95|14.88|15.14|15.27|15.31|14.93|||||||14.73|14.51|14.25|14.58|14.83|15.41|15.36|15.71|15.66|15.5|15.55|15.87|16|15.92|15.98|16.72|16.93|16.82|16.99|16.83|17.04|17.01|16.96|17.04|17|16.85|17.1|17.26|17.22|17.26|17.25|17.71|17.78|17.46|17.32|17.47|17.33|18.04|17.79|17.61|17.6|17.5|17.8|17.4|17.22|17.43|17.16|16.94|17.15|17.58|17.93|18|17.93|17.54|17.73|18.51|19.22|19.61|19.15|19.58|19.18|19|18.73|18.04|17.85|17.59|17.5|17.2|||17.49|17.88|17.98|18.02|18.19|17.74|17.78|17.27|17.45|17.53|17.61|17.86|17.87|18.1|17.86||17.84|17.7|17.13|17.06|17.39||17.76|18.14|18.56|19.18|19.46|19.43|20.01|20.06|20.21|20.42|20.53|20.75|20.13
07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|14.7262|14.9107|14.75|15.0298|15.0655|15.2619|14.9702|15.2798|14.7441|15.7917|15.6726|15.1071|16.0298|14.7679||14.756|15.1369|14.881|14.9405|14.7679|14.8929|14.8393|16.1012|16.0119|17.3214|16.4702|16.006|15.381|15.6964|14.2679|14.4821|13.9881|13.5238|13.1667|13.9762|14.5595|14.5|14.8214|14.1131|13.2857|13.3036|13.7381|14.0119|13.6488|13.8929|13.5655|13.631||||||13.6905|13.5952|13.1726|13.3214|13.7679|13.3214|13.4405|13.1905|13.0357|12.8571|12.9762|13.6845|14.0833|13.6845|13.5536|13.6786|13.5833|13.131|12.6191|12.6845|12.6488|12.6191|12.4286|12.1488|12.2321|12.3274|12.4226|12.2679||11.6429|11.6191|10.9821|11.1905|11.5952|11.1607|11.1845|11.2619|11.7679|11.2857|11.1726|11.1488|11.3155|11.3214|11.4643|11.4107|11.3274|11.7143|11.8155|11.8452|12.1607|12.1429|12.1726|12.1191|12.5417|12.8929|12.2143|12.381|11.8691|11.9286|11.2798|11.3988|11.2738|11.625|11.6191|11.4524|11.6429|11.4286|11.2381|11.2381|11.2917|11.0179|11.0119|11.3274|11.4226|11.0119|10.6429|10.6369|10.6845|10.6429|10.9405|11.1369|11.4048|11.3571|11.4762|11.4405|11.6905|11.9762|11.8333|11.4286|||||||11.4226|11.3512|11.2738|11.5119|11.506|11.6488|11.5179|11.8512|12.006|11.9583|11.9107|11.9941|11.9405|11.9524|11.8691|11.9107|12.5119|12.5417|12.9762|13.0238|13.3333|13.4762|13.4405|13.4881|13.1012|13.3155|14|13.756|13.9345|13.6012|13.9583|14.0238|13.8333|13.6488|13.5476|13.5833|13.9286|14.1071|14.4643|14.7976|14.7441|14.5238|14.7976|14.5774|14.1964|13.8393|13.7262|13.4345|13.6488|14.0833|13.3691|12.1548|11.9048|11.8691|11.7917|12.4345|12.5238|12.506|12.4405|12.3095|12.1845|12.3512|11.756|11.6667|12.006|11.7083|11.8988|11.4524|||11.1667|11.1667|10.9286|10.8988|10.9524|11.1012|11.0672|11.0799|11.352|11.3053|10.2764|10.2083|10.1956|10.1828|10.0978|9.7619|9.5578|9.8129|9.6556|9.3452|9.5111|9.1837|9.1071|8.7543|8.5714|8.3759|8.4014|8.5077|8.5034|8.2951|8.5842|10.6122|10.2143|10.4949|10.352
07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|7.1|7.05|7.13|6.89|6.93|7.07|6.61|6.34|6.35|6.41|6.71|6.27|6.06|6.07||6.12|6.15|6.15|6.23|6.35|5.84|5.83|5.3|5.28|5.47|5.47|5.14|5.17|5.26|5.37|5.35|5.16|4.99|5.09|5.11|5.08|5.18|5.19|5.12|5.06|4.99|4.95|4.65|4.6|4.66|4.24|4.15||||||3.98|3.98|3.86|3.82|3.87|3.97|4|4.08|4.03|4.16|4.33|4.32|4.38|4.35|4.5|4.46|4.54|4.63|4.71|4.63|4.82|4.74|4.44|4.74|4.74|4.31|4.32|4.42||4.45|4.49|4.37|4.55|4.53|4.44|4.4|4.3|4.55|4.56|4.32|4.11|4.11|4.16|4.42|4.39|4.32|4.27|4.31|4.4|4.4|4.58|4.46|4.45|4.44|4.38|4.43|4.47|4.49|4.28|4.23|4.27|4.24|4.29|4.14|4.19|4.2|4.14|4.16|4.11|4.05|4.02|4.07|3.94|3.93|3.96|3.98|3.97|4.01|4.05|4.07|4.07|4.07|4.08|4.18|4.11|4.06|4.06|4.07|3.99|||||||3.93|3.97|3.99|3.93|3.92|4|4.04|4.13|4.13|4.05|4.07|4.05|4.06|4.06|4.12|4.15|4.14|4.05|4.09|4.11|4.1|4.11|4.09|4.11|4.06|4.05|4.07|4.12|4.13|4.12|4.21|4.22|4.17|4.1|4.09|4.05|4.06|4.1|4.05|4.11|4.11|4.15|4.16|4.13|4.16|4.15|4.11|4.07|4.07|4.22|4.16|4.17|4.2|4.03|4.09|4.18|4.28|4.3|4.22|4.39|4.3|4.22|4.45|4.13|3.99|3.89|3.8|3.77|||3.85|3.85|3.87|3.89|3.93|3.83|3.77|3.73|3.75|3.78|3.83|3.86|3.84|3.83|3.85|3.87|3.86|3.83|3.79|3.84|3.83|3.73|3.7|3.69|3.75|3.8|3.81|3.77|3.75|3.76|3.77|3.78|3.82|3.81|3.79
07107|101144|/equities/xinji-energy|SHANGHAICOMP|3.37|3.48|3.43|3.48|3.52|3.42|3.41|3.31|3.32|3.39|3.36|3.35|3.33|3.27||3.16|3.26|3.21|3.23|3.25|3.13|3.16|3.06|3.05|3.13|3.07|3.14|3.21|3.24|3.31|3.26|3.28|3.12|3.12|3.06|3.09|3.14|3.12|3|3.03|2.89|2.99|3.01|3|2.98|2.91|2.82||||||2.66|2.7|2.64|2.67|2.82|2.93|2.99|3.07|2.9|3.04|2.97|2.85|2.78|2.81|2.96|2.8|2.83|2.83|2.77|2.72|2.82|2.83|2.79|2.91|3.03|2.99|3.04|3.15||3.13|3.19|3.01|3.17|3.13|3.09|2.98|2.92|3.09|3.09|2.81|2.66|2.71|2.7|2.88|2.85|2.86|2.79|2.81|2.84|2.91|3.05|2.87|2.88|2.83|2.8|2.82|2.9|2.87|2.74|2.67|2.7|2.66|2.69|2.59|2.58|2.6|2.56|2.59|2.54|2.52|2.51|2.52|2.45|2.43|2.48|2.48|2.49|2.49|2.5|2.55|2.55|2.57|2.57|2.63|2.59|2.55|2.58|2.6|2.54|||||||2.48|2.51|2.52|2.47|2.47|2.52|2.52|2.56|2.56|2.51|2.52|2.52|2.54|2.54|2.6|2.72|2.67|2.56|2.6|2.62|2.61|2.62|2.61|2.62|2.61|2.59|2.64|2.67|2.69|2.69|2.74|2.74|2.73|2.69|2.66|2.63|2.64|2.7|2.67|2.71|2.69|2.69|2.72|2.65|2.64|2.66|2.62|2.61|2.61|2.7|2.73|2.75|2.78|2.65|2.63|2.77|2.86|2.84|2.78|2.91|2.72|2.66|2.71|2.56|2.48|2.41|2.38|2.37|||2.43|2.46|2.46|2.48|2.55|2.39|2.38|2.34|2.38|2.37|2.4|2.42|2.42|2.42|2.42|2.43|2.45|2.41|2.38|2.39|2.4|2.4|2.38|2.37|2.44|2.49|2.51|2.5|2.52|2.52|2.53|2.58|2.63|2.63|2.63
07108|100414|/equities/cssc-holdings|SHANGHAICOMP|16|16.48|16.79|17.16|17.14|16.7|16.11|16.17|16.25|16.8|16.54|16.28|17.05|16||15.21|15.31|15.33|15.18|14.69|14.68|14.65|14.85|14.95|15.12|15.07|15.07|15.15|15.03|15|15.14|15.09|14.99|15.22|15.56|15.71|15.63|15.63|15.55|15.67|15.52|15.81|15.95|15.94|15.72|15.89|15.28||||||14.53|14.7|14.47|14.93|14.1|14.49|15.24|15.14|15.98|16.51|17.18|17.16|17.41|17.79|18.4|18.52|18.39|18.75|18.37|18.72|19.19|18.93|18.19|18.16|18.66|18.51|18.23|18.26||17.69|17.39|17.59|17.46|17.72|17.95|17.82|17.6|18|17.98|17.99|17.82|17.92|18.18|18.5|18.76|19.22|18.79|19.03|19.04|18.82|19.08|19.3|19.24|19.36|19.46|18.26|18.77|18.73|18.63|18.82|18.49|18.07|18.24|17.92|17.8|18.05|18.14|18.28|18.07|17.81|17.79|17.65|17.15|17.82|18.06|18.23|18.38|18.16|18.3|18.29|18.32|18.7|18.65|18.77|18.79|19.06|19.27|19.26|18.83|||||||18.46|18.45|18.12|18.39|18.33|18.96|19.02|19.41|19.09|18.8|18.91|19.26|19.11|19.17|19.35|20.1|19.85|19.67|20.3|20.2|20.57|21.05|20.89|21.11|20.77|20.72|21.09|21.91|21.87|22.09|22.8|23.12|23.49|23.19|22.39|22.35|23.59|22.16|22.35|21.8|21.22|21.11|21.66|20.71|21.08|21.28|21.27|21.13|22.28|21.72|20.81|20.72|21.4|19.95|19.58|20.58|21.59|21.19|20.6|21.98|20.71|18.83|18.85|18.03|17.9|17.6|17.44|17.37|||17.52|17.69|17.95|17.88|17.9|18.11|17.96|17.94|18.01|17.78|17.87|17.99|18.03|18.13|18.2|18.31|18.47|18.35|18.04|18.04|18.29|18.29|18.17|18.13|18.35|18.61|19.05|19.28|18.82|18.8|18.77|19.24|19.15|18.88|18.7
07109|100384|/equities/cyts-tours|SHANGHAICOMP|12.06|12.52|12.62|12.75|13.07|13|12.85|12.83|12.43|12.65|12.81|12.64|12.82|12.67||13.18|12.57|12.8|12.97|13.34|13.23|12.7|12.59|12.7|13.13|12.79|13.09|13.2|13.38|13.25|12.45|12.43|11.8|12.2|11.28|11.59|11.67|11.83|11.7|11.72|11.4|11.52|11.59|11.47|11.12|11.27|10.79||||||10.51|10.27|10.17|9.88|9.69|9.96|9.67|9.97|9.96|9.9|10.08|9.9|9.89|9.61|9.72|9.83|9.96|9.59|9.7|9.7|9.59|9.49|9.42|9.74|9.73|10|10.22|10.41||10.26|9.99|10|9.91|10.2|10.01|10.3|10.24|10.69|10.96|11.08|10.95|10.72|10.7|10.5|10.91|10.81|11.18|11.24|11.45|11.44|11.47|11.32|11.19|11.3|11.21|11.26|11.13|10.73|11.17|11.33|11.1|11.04|10.97|10.75|10.79|10.75|10.76|10.46|10.33|10.32|10.27|10.18|9.98|9.85|10.07|10.08|10.18|10.4|10.45|10.38|10.43|10.45|10.38|10.44|10.49|10.6|11.01|11.27|11.16|||||||11|10.96|11|11.14|11.08|11.39|11.47|11.91|12.33|11.95|12.14|12.31|12.05|11.56|11.45|11.64|12.22|12.62|12.38|12.53|12.78|12.78|12.36|12.35|12.19|12.28|12.8|12.88|12.62|12.27|12.51|12.48|12.42|12.33|12.49|12.21|12.03|11.62|10.84|10.88|10.76|10.9|10.98|10.73|10.58|10.64|10.45|10.51|10.55|10.93|11.22|11.22|11.28|11.13|11.06|11.88|11.63|11.5|11.22|11.38|10.96|10.79|11.02|10.3|10.09|9.93|9.87|9.63|||9.74|9.81|9.84|9.9|9.78|9.78|9.92|9.95|10.26|10.03|10.13|10.2|10.19|10.19|10.02|10.05|10.09|10.32|10.03|10.06|9.7|9.55|9.42|9.48|9.75|9.8|9.85|9.85|9.86|9.88|10|10.01|10.06|10.16|10
07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|9.375|9.35|9.3667|9.375|9.4667|9.4583|9.35|9.3833|9.3917|9.275|9.2667|9.4|9.4667|9.4667||9.5917|9.9167|9.9|9.5417|9.6417|9.7|9.625|9.7083|9.7167|9.7333|9.4667|9.4917|9.4|9.5333|9.5667|9.6|9.4417|9.3167|9.725|9.65|9.45|9.4583|9.5917|9.4167|9.5167|9.375|9.6667|9.475|9.4417|9.3333|9.2667|9.2833||||||8.675|8.8333|8.6583|8.6917|8.975|8.9583|8.9417|8.9667|8.4167|8.5417|8.65|8.725|8.5167|8.5083|8.525|8.5583|8.6083|8.575|8.5167|8.6167|8.4417|8.5|8.4833|8.675|8.6667|9.1083|9.0917|9.1167||9.125|8.95|8.7083|8.7167|8.8583|8.9333|8.8833|8.6083|8.95|9.075|9.1667|9.1333|9.1667|9.2417|9.3167|9.2667|9.2917|9.275|9.6417|9.7917|9.8333|9.8083|9.7167|9.6417|9.7833|9.7167|10|10.4333|10.4583|10.7|10.9167|10.8917|10.3417|10.225|9.95|10.0917|10.125|10.1083|10.1|10.025|10.0583|9.65|9.75|9.7083|9.8333|10.025|10.1167|9.8|9.8167|9.8917|10.0083|9.9917|10.3583|10.3083|10.3333|10.5833|10.6583|10.7083|10.7083|10.675|||||||10.2083|10.35|10.3917|10.4583|10.4417|10.75|10.8917|10.9583|11.3583|11.1167|10.9167|11.1167|11.0167|10.9583|10.7833|11.1|11.4417|11.2833|11.425|11.3833|11.6667|11.7083|11.575|11.8167|11.475|11.7417|12.6833|12.8917|12.4|12.3333|12.325|12.675|12.1667|11.5167|11.5083|11.6083|11.675|11.775|11.4333|11.4083|11.3333|10.6833|10.2|9.9583|9.9167|9.5333|9.4083|9.35|9.475|9.925|10.0833|10.0167|9.95|9.3917|9.3167|9.7917|9.9333|9.9083|9.2417|9.4333|9.1083|9|9.1333|8.8333|8.775|8.4333|8.1083|8.0333|||8.15|8.125|8.2833|8.4833|8.5583|8.4583|8.4667|8.3|8.375|8.3583|8.3917|8.35|8.5083|8.6833|8.8|8.975|9|8.9444|8.6042|8.5903|8.8611|8.6875|8.6389|8.6736|8.9305|9.0417|9.1944|9.2083|9.0764|9.2847|9.4305|9.4514|9.5417|9.4097|9.5417
07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|5.54|5.61|5.62|5.75|5.78|5.71|5.59|5.54|5.48|5.54|5.55|5.73|5.64|5.3||5.39|5.37|5.46|5.51|5.54|5.64|5.29|5.25|5.57|5.57|5.42|5.52|5.46|5.6|5.45|5.05|5.02|4.91|5|4.82|4.88|4.92|4.92|4.74|4.77|4.72|4.87|4.91|5.02|4.92|4.87|4.84||||||4.75|4.8|4.85|4.71|4.5|4.58|4.62|4.71|4.59|4.49|4.54|4.52|4.46|4.51|4.58|4.61|4.65|4.58|4.58|4.61|4.6|4.55|4.49|4.59|4.53|4.61|4.61|4.62||4.68|4.53|4.52|4.47|4.58|4.56|4.52|4.54|4.68|4.77|4.77|4.71|4.68|4.74|4.82|4.83|4.89|4.93|4.96|5.06|5.16|5.14|5.13|4.98|4.99|4.94|4.94|4.99|4.94|5.01|4.99|5.01|4.98|4.95|4.82|4.86|4.89|4.93|4.78|4.62|4.59|4.53|4.51|4.46|4.59|4.73|4.79|4.77|4.88|4.97|4.97|5.01|4.9|4.9|4.92|4.94|4.97|5.05|5.09|4.98|||||||4.94|4.94|4.97|4.88|4.9|5.05|5.1|5.41|5.51|5.53|5.55|5.35|5.15|5.15|5.15|5.27|5.17|5.09|5|4.9|4.9|4.99|5.05|4.99|4.92|5|5.13|5.06|5.15|4.96|4.89|4.85|4.92|4.88|4.92|4.92|4.58|4.6|4.61|4.53|4.52|4.56|4.53|4.41|4.39|4.42|4.37|4.37|4.42|4.59|4.64|4.58|4.58|4.41|4.48|4.63|4.6|4.68|4.63|4.76|4.74|4.61|4.7|4.44|4.42|4.25|4.22|4.19|||4.25|4.24|4.26|4.31|4.29|4.27|4.29|4.22|4.3|4.37|4.49|4.65|4.55|4.5|4.23|4.24|4.22|4.21|4.16|4.14|4.16|4.1|4.08|4.09|4.11|4.11|4.21|4.12|4.12|4.14|4.2|4.22|4.27|4.24|4.21
07112|100803|/equities/china-enter|SHANGHAICOMP|3.36|3.36|3.38|3.37|3.4|3.44|3.34|3.34|3.36|3.42|3.39|3.38|3.42|3.38||3.4|3.42|3.4|3.41|3.39|3.36|3.38|3.42|3.38|3.41|3.4|3.38|3.4|3.42|3.38|3.37|3.32|3.3|3.36|3.4|3.39|3.37|3.38|3.39|3.38|3.4|3.48|3.4|3.38|3.42|3.37|3.29||||||3.29|3.29|3.32|3.36|3.36|3.31|3.32|3.41|3.44|3.4|3.47|3.32|3.28|3.34|3.38|3.4|3.53|3.28|3.28|3.3|3.21|3.21|3.2|3.26|3.18|3.27|3.29|3.29||3.36|3.38|3.39|3.36|3.5|3.5|3.57|3.59|3.63|3.58|3.63|3.62|3.63|3.64|3.68|3.74|3.73|3.75|3.77|3.77|3.74|3.75|3.75|3.72|3.81|3.78|3.79|3.81|3.86|3.83|3.85|3.84|3.84|3.78|3.76|3.81|3.8|3.8|3.87|3.84|3.8|3.77|3.86|3.86|3.92|3.93|3.94|3.92|3.95|4.02|4.02|4.04|3.94|3.95|3.96|3.96|3.99|3.98|4.03|3.97|||||||3.9|3.94|3.92|3.96|3.98|4.04|4.03|4.07|4.11|4.07|4.09|4.13|4.14|4.15|4.14|4.21|4.19|4.16|4.17|4.15|4.19|4.22|4.23|4.27|4.27|4.2|4.26|4.26|4.2|4.19|4.23|4.25|4.26|4.25|4.19|4.18|4.14|4.18|4.15|4.19|4.21|4.28|4.29|4.26|4.24|4.29|4.22|4.21|4.17|4.3|4.5|4.56|4.6|4.46|4.48|4.65|4.73|4.87|4.78|4.66|4.45|4.42|4.51|4.3|4.26|4.15|4.07|4.05|||4.08|4.08|4.12|4.14|4.12|4.1|4.12|4.1|4.14|4.25|4.26|4.23|4.25|4.24|4.23|4.21|4.21|4.17|4.09|4.08|4.09|4.09|4.08|4.08|4.13|4.11|4.12|4.12|4.12|4.11|4.13|4.15|4.17|4.18|4.18
07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|14.08|14.21|14.25|14.3|14.31|13.98|13.77|13.8|13.41|13.78|13.79|13.69|13.86|13.62||14.17|14.22|14.17|14.04|14.12|14.26|14.1|14.45|14.47|14.61|14.22|14.38|14.3|14.54|13.93|13.49|13.4|13.31|13.5|13.2|13.52|13.47|13.57|13.29|13.61|13.32|13.41|13.54|13.42|12.88|13.4|13.35||||||13.15|12.88|12.86|11.8|12.05|12.17|12.14|12.42|12.39|12.16|12.05|11.97|11.85|11.72|11.88|11.98|12.09|11.94|11.95|11.98|11.7|11.72|11.84|12.09|11.77|12.27|12.64|12.8||12.46|11.89|11.98|11.89|12.45|12.45|12.42|12.44|12.77|12.94|12.92|12.84|12.9|12.66|12.7|12.61|12.68|12.94|13.1|13.32|13.39|13.34|13.35|13.26|13.32|13.3|13.12|13.21|13.04|13.24|13.3|13.1|12.97|13|12.82|12.79|12.88|13.08|12.83|12.59|12.53|12.35|12.52|12.37|12.66|12.59|12.74|12.68|12.91|14.28|15.15|15.45|15.42|15.42|14.92|14.76|14.71|14.64|14.15|14.11|||||||14.09|13.86|14.03|13.95|14.18|14.5|14.58|14.67|14.54|14.3|14.38|14.37|14.08|14.08|13.95|14.17|14.89|15.37|15.68|15.33|15.4|15.04|15.02|14.93|14.79|14.93|15.09|15.28|15.39|14.86|14.64|14.95|15.02|14.89|14.76|14.45|14.37|14.32|14.11|14.31|14.32|14.52|14.82|14.53|14.53|14.6|14.24|14.42|14.7|14.57|14.83|14.8|15.11|14.54|14.9|15.4|15.65|15.17|15.22|15|14.98|14.58|14.36|13.73|13.74|13.39|13.13|12.85|||12.94|13.07|12.85|12.92|12.65|12.54|12.76|12.69|13.34|13.53|13.65|13.6|13.59|13.86|13.55|13.52|13.52|13.49|13.2|13.08|13.25|13.1|13.02|13.15|13.24|13.18|13.2|13.15|13.06|13.06|13.17|13.34|13.16|13.5|13.38
07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|2.81|2.81|2.82|2.84|2.86|2.85|2.82|2.84|2.8|2.85|2.87|2.86|2.89|2.87||2.84|2.86|2.88|2.84|2.86|2.86|2.82|2.89|2.92|2.98|2.93|2.93|2.98|3|2.99|2.95|2.84|2.8|2.87|2.89|2.88|2.86|2.84|2.8|2.84|2.8|2.85|2.83|2.87|2.87|2.82|2.75||||||2.69|2.68|2.67|2.64|2.65|2.69|2.76|2.76|2.81|2.84|2.87|2.86|2.89|2.88|2.91|2.93|2.96|3.02|3.03|3.08|3.03|2.86|2.86|3|2.98|3.01|3.04|3||2.99|2.99|3.02|2.94|2.91|2.91|2.88|2.86|2.91|2.91|2.91|2.87|2.9|2.9|2.91|2.95|2.97|2.99|3.01|3.06|3.05|3.1|3.07|3.06|3.06|3.03|2.98|3.06|3.11|3.08|3.08|3.08|3.04|3.05|2.94|2.94|2.97|2.89|2.92|2.88|2.86|2.86|2.88|2.81|2.78|2.88|2.89|2.89|2.91|2.92|2.92|2.93|2.94|2.95|2.98|2.98|3.02|3.04|3.06|2.99|||||||2.93|2.96|2.94|2.94|2.94|3.04|3.03|3.08|3.1|3.04|3.05|3.06|3.04|3.05|3.05|3.17|3.11|3.04|3.14|3.23|3.23|3.26|3.24|3.29|3.27|3.25|3.33|3.36|3.35|3.37|3.46|3.48|3.49|3.38|3.34|3.33|3.45|3.41|3.4|3.37|3.38|3.37|3.4|3.25|3.23|3.28|3.23|3.23|3.28|3.43|3.36|3.41|3.46|3.26|3.31|3.48|3.49|3.5|3.42|3.53|3.5|3.27|3.3|3|2.91|2.85|2.81|2.81|||2.85|2.86|2.88|2.89|2.9|2.95|2.82|2.81|2.82|2.82|2.8|2.84|2.86|2.88|2.84|2.81|2.85|2.8|2.74|2.74|2.77|2.83|2.81|2.79|2.81|2.84|2.89|2.93|2.9|2.88|2.83|2.85|2.91|2.91|2.94
07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|6.38|6.66|6.37|6.48|6.59|6.62|6.41|6.48|6.52|6.72|6.76|6.78|6.9|6.27||6.24|6.22|6.28|6.15|6.18|6.28|6.02|6.09|6.69|6.9|6.91|6.93|7.16|6.94|6.86|7.02|7.26|7.14|7.5|7.99|7.76|7.64|7.7|7.72|8.05|8.48|7.79|7.08|7.46|7.66|8.51||||||||||||||||9.45|9.68|10.05|10.19|11.03|11.36|11.29|11.81|11.36|11.79|11.73|11.18|11.12|11.49|12.15|11.96|12.18|12.31|12.67||12.93|12.8|12.69|12.53|12.8|13.01|13.38|13.39|13.61|13.74|13.81|13.58|13.78|13.94|13.85|14.07|14.07|14.53|14.49|14.64|14.8|14.95|14.85|14.85|14.57|14.25|14.3|14.38|14.51|14.4|14.54|14.72|14.59|14.01|13.77|13.97|14.06|14.08|14.21|14.08|14.04|13.91|13.72|13.43|14.07|14.47|14.5|14.39|14.74|14.98|14.82|14.82|14.89|15.02|15.01|15.04|15.11|15.44|15.57|15.32|||||||15.17|15.31|15.41|15.53|15.8|16|15.96|16.27|16.42|16.05|16.24|16.16|15.84|15.9|16.01|16.08|16.31|16.27|16.4|16.6|16.66|16.74|16.8|17.08|16.67|17.16|17.42|17.62|17.82|17.76|18.01|17.95|18.05|17.6|17.32|17.44|17.5|17.65|17.33|17.58|17.67|17.96|17.8|17.35|17.33|17.54|17.34|17.44|17.84|18.27|18.65|18.74|18.89|18.11|17.9|18.85|19.18|19.82|20.24|21.5769|21.1231|20.9923|20.9539|19.0539|19.0385|18.2923|17.5846|17.1923|||17.6539|17.3923|17.6154|17.5615|17.1308|16.8|16.9385|16.6385|16.9462|16.8769|17.0923|17.3462|17.4846|17.2|17.4|17.3077|17.5077|17.1231|16.6615|16.9077|16.8692|16.9308|16.8077|16.6692|17.0154|17.2154|17.5308|17.5|17.6385|17.3077|17.6615|17.7231|17.9308|18.0769|17.8462
07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|10|10.1|10.06|10.11|10.23|10.01|9.87|10.03|9.93|10.12|10.31|10.5|10.38|10.41||10.4|10.41|10.35|10.56|10.5|10.57|10.54|10.59|10.48|10.38|10.21|10.29|10.37|10.42|10.27|10.38|10.36|10.23|10.29|10.59|10.74|10.46|10.78|10.66|10.84|10.77|10.98|10.64|10.61|10.73|10.9|10.56||||||10.42|10.5|10.25|10.24|10.24|10.5|10.7|10.7|10.73|11|11.07|11.09|11.55|11.7|12.13|12.06|12.11|12.11|12.08|12.23|12.63|12.85|12.24|12.5|12.6|12.52|12.63|12.45||12.51|12.09|11.81|11.83|11.76|11.7|11.85|11.73|12.36|12.14|12.32|12.01|12.15|12.18|12.14|12.3|12.36|12.95|12.95|13.15|13.37|13.55|13.18|12.89|12.96|12.75|12.66|12.8|12.65|12.42|12.47|12.42|12.37|12.44|12.29|12.4|12.39|12.66|12.88|12.38|12.35|12.2|12.38|12.2|11.75|12.23|12.18|12.14|12.2|12.67|12.9|12.86|12.96|12.99|13.03|13.02|13|13.19|13.39|13.01|||||||12.69|12.93|12.96|12.87|12.54|12.78|12.87|12.88|12.86|12.09|12.35|12.37|12.33|12.31|12.22|12.47|12.68|12.51|13.12|13.31|13.52|13.43|13.55|13.55|13.13|13.08|13.36|13.52|13.31|13.13|13.43|13.69|13.89|13.1|12.86|12.65|12.73|13.2|13.11|13.8|13.39|13.51|13.59|13.07|12.95|13.22|12.84|12.91|12.75|13.66|13.74|13.72|14.04|13.43|13.6|14.31|15.19|15.19|15.03|16.1|16.7|15.55|15.13|13.75|12.5|11.95|11.47|11.28|||11.54|11.44|11.11|10.5|9.78|9.71|9.75|9.63|9.68|9.82|9.86|10.02|9.93|10.01|9.93|10.02|10.23|10.26|9.8|9.78|9.57|9.72|9.53|9.61|9.89|9.98|10|9.9|9.96|10.05|10.25|10.11|10.03|10|9.85
07117|100319|/equities/gezhouba|SHANGHAICOMP|7.2|7.27|7.29|7.33|7.37|7.37|7.37|7.38|7.32|7.54|7.52|7.49|7.58|7.68||7.7|7.7|7.58|7.44|7.5|7.34|7.45|7.42|7.39|7.36|7.08|7.08|7.07|7.16|7.15|7.05|6.92|6.8|6.85|6.87|6.93|6.84|6.83|6.71|6.81|6.75|6.92|6.75|6.8|6.86|6.86|6.7||||||6.59|6.61|6.54|6.5|6.4|6.49|6.58|6.54|6.49|6.49|6.52|6.52|6.47|6.55|6.6|6.63|6.67|6.64|6.66|6.75|6.65|6.54|6.55|6.65|6.57|6.67|6.57|6.57||6.58|6.56|6.56|6.59|6.71|6.5|6.57|6.45|6.55|6.57|6.51|6.5|6.59|6.6|6.72|6.76|6.62|6.65|6.73|6.79|6.81|6.83|6.82|6.81|6.81|6.83|6.82|6.84|6.9|6.86|6.86|6.85|6.92|6.94|6.91|6.92|6.93|6.92|7.05|7.09|7.1|7.09|6.98|7|6.95|7.37|6.7|||||||||||6.09|6.15|6.07|||||||5.94|5.98|5.98|5.96|5.94|5.99|6|6.08|6.1|5.99|6|6.02|6|5.98|6|6.12|6.18|6.11|6.13|6.16|6.22|6.28|6.36|6.43|6.36|6.4|6.48|6.57|6.6|6.6|6.8|6.66|6.65|6.53|6.51|6.5|6.5|6.65|6.46|6.76|6.73|6.81|6.76|6.67|6.64|6.66|6.52|6.53|6.62|6.91|6.97|7.03|7.2|6.83|6.82|7.04|7.32|7.56|7.25|7.46|7.5|6.98|7.01|6.41|6.28|6.04|5.95|5.96|||5.95|5.94|6|6.02|6.01|5.92|5.93|5.86|5.91|5.97|6.05|6.05|6.05|6.04|6.01|6.05|6.09|6.04|5.95|6.03|5.99|6.09|6|6.06|6.25|6.33|6.38|6.35|6.33|6.36|6.47|6.5|6.69|6.58|6.6
07118|100511|/equities/merro-pharm|SHANGHAICOMP|3.04|3.05|3.11|3.2|3.44|3.17|3.02|2.96|2.96|2.91|2.94|2.95|2.93|3.04||2.76|2.72|2.47|2.48|2.56|2.64|2.62|2.63|2.68|2.72|2.64|2.68|2.72|2.74|2.68|2.63|2.64|2.6|2.67|2.76|2.67|2.61|2.62|2.59|2.65|2.63|2.62|2.6|2.59|2.68|2.66|2.57||||||2.43|2.35|2.33|2.39|2.41|2.46|2.43|2.44|2.48|2.59|2.56|2.58|2.59|2.66|2.7|2.68|2.72|2.69|2.71|2.66|2.64|2.69|2.69|2.83|2.66|2.81|2.82|2.87||2.86|2.84|2.82|2.88|2.83|2.87|2.99|3.02|3.08|3.05|3.08|3.1|3.19|3.19|3.28|3.36|3.33|3.33|3.35|3.39|3.43|3.42|3.46|3.44|3.48|3.45|3.51|3.63|3.6|3.57|3.48|3.45|3.47|3.41|3.46|3.56|3.6|3.73|3.83|3.71|3.84|3.59|3.58|3.51|3.5|3.5|3.56|3.96|4|3.87|3.88|3.77|3.43|3.32|3.39|3.44|3.42|3.51|3.46|3.34|||||||3.23|3.32|3.32|3.3|3.45|3.53|3.64|3.86|4.04|4|3.8|3.78|3.74|3.75|3.75|3.93|4.01|3.86|3.93|3.84|3.92|3.84|3.77|3.88|3.69|3.64|3.78|3.86|3.87|3.87|3.94|4.05|4.13|4.07|4.04|4.03|4.11|4.06|4.05|4.35|4.34|4.34|4.29|3.9|3.88|4.17|4.14|4.24|3.91|3.69|3.43|3.47|3.43|3.26|3.37|3.53|3.7|3.8|3.76|3.72|3.72|3.67|3.56|3.35|3.28|3.21|3.19|3.17|||3.3|3.3|3.33|3.38|3.27|3.26|3.25|3.2|3.44|3.48|3.48|3.35|3.29|3.32|3.35|3.25|3.34|3.22|3.12|3.07|3.13|3.21|3.22|3.3|3.36|3.38|3.31|3.29|3.34|3.39|3.49|3.54|3.63|3.6|3.57
07119|101050|/equities/hainan-rubber|SHANGHAICOMP|5.15|5.19|5.19|5.29|5.36|5.36|5.33|5.4|5.38|5.6|5.58|5.42|5.5|5.43||5.54|5.45|5.43|5.47|5.51|5.6|5.42|5.21|5.36|5.4|5.3|5.52|5.44|5.4|5.38|5.4|5.31|5.17|5.15|5.34|5.41|5.42|5.45|5.36|5.53|5.48|5.94|5.8|5.77|5.72|5.35|5.08||||||4.95|4.95|4.94|4.84|4.9|5.12|5.22|5.41|5.45|5.39|5.34|5.12|5.27|5.23|5.36|5.17|5.23|5.24|4.76|4.69|4.74|4.77|4.76|4.96|5|4.94|5|5.12||4.82|4.75|4.7|4.73|4.81|4.78|4.88|4.82|5.01|4.94|4.83|4.82|4.93|5.04|5.02|5.06|5.06|5.13|5.28|5.27|5.42|5.41|5.28|5.26|5.26|5.17|5.21|5.35|5.37|5.31|5.21|5.18|5.16|5.19|5.1|5.14|5.09|5.06|5.16|5.13|5.15|5.11|5.17|5.12|5.26|5.49|5.76|5.45|5.53|5.37|5.39|5.47|5.45|5.36|5.3|5.09|5.15|5.17|5.22|5.1|||||||4.98|5.06|4.92|4.94|5.02|5.08|5.09|5.21|5.19|5.11|5.13|5.15|5.13|5.09|5.08|5.14|5.31|5.27|5.3|5.38|5.52|5.44|5.41|5.49|5.47|5.43|5.59|5.76|5.59|5.61|5.86|5.9|5.83|5.8|5.98|5.75|5.57|5.85|5.89|5.66|5.5|5.43|5.52|5.36|5.45|5.39|5.33|5.33|5.28|5.49|5.7|5.77|5.71|5.53|5.2|5.45|5.7|5.93|5.53|5.35|5.23|5.19|5.17|5.03|4.94|4.9|4.86|4.81|||4.95|5.03|5.04|5.08|4.99|5.03|5.06|5.01|5.08|5.08|5.17|5.15|5.29|5.25|5.36|5.37|5.7|5.84|5.61|5.42|5.51|5.41|5.19|5.3|5.23|5.37|5.16|5.17|5.08|5.07|5.23|5.06|5.1|5.17|5.17
07120|942810|/equities/china-hi-tech|SHANGHAICOMP|4.56|4.64|4.56|4.43|4.54|4.53|4.34|4.33|4.36|4.39|4.42|4.38|4.45|4.38||4.38|4.33|4.37|4.25|4.38|4.37|4.35|4.41|4.37|4.45|4.44|4.36|4.33|4.35|4.29|4.26|4.24|4.18|4.24|4.28|4.29|4.24|4.25|4.19|4.25|4.18|4.17|4.21|4.21|4.24|4.23|4.08||||||4.01|4|3.92|3.89|3.88|4.01|4.01|4.07|3.94|4|3.98|4.03|4.02|4.11|4.23|4.21|4.21|4.21|4.22|4.28|4.2|4.08|4.04|4.2|4.2|4.35|4.44|4.47||4.45|4.4|4.41|4.38|4.44|4.3|4.41|4.5|4.6|4.62|4.6|4.58|4.69|4.68|4.68|4.82|4.83|4.97|5|5.02|4.95|4.96|4.88|4.87|4.89|4.9|4.9|5.01|4.99|4.94|4.9|4.88|4.9|4.89|4.83|5.04|4.69|4.73|4.71|4.63|4.69|4.65|4.66|4.54|4.46|4.69|4.6|4.56|4.58|4.65|4.75|4.67|4.73|4.67|4.72|4.68|4.73|4.77|4.85|4.76|||||||4.6|4.6|4.57|4.67|4.68|4.86|4.86|4.96|5|4.95|4.93|5.04|5.1|5.05|4.98|5.26|5.32|5.26|5.25|5.2|5.28|5.23|5.26|5.32|5.28|5.26|5.43|5.48|5.52|5.46|5.57|5.71|5.75|5.63|5.58|5.59|5.71|5.82|5.96|5.87|5.91|5.87|5.86|5.46|5.45|5.43|5.36|5.39|5.36|5.74|5.72|5.84|5.61|5.29|5.25|5.51|5.75|5.71|5.61|5.67|5.49|5.3|5.24|5.01|4.95|4.87|4.88|4.85|||5.01|5.1|5.07|5.16|5.15|5.27|4.94|4.92|5.05|5.01|5.12|4.98|4.98|4.97|4.92|5.03|5.21|4.74|4.7|4.63|4.65|4.56|4.52|4.52|4.64|4.56|4.65|4.49|4.38|4.37|4.42|4.44|4.48|4.52|4.49
07121|100429|/equities/china-animal|SHANGHAICOMP|11.89|12.13|12.33|11.87|11.82|11.73|11.66|11.57|11.53|11.81|12.07|12.16|12.27|12.39||12.28|12.19|12.1|12.22|12.22|12.43|12.52|12.25|12.25|12.36|12.14|12.12|12.41|12.3|12.36|12.43|12.8|12.75|12.84|13.84|14.29|14.24|13.98|13.77|13.98|13.68|13.93|14.33|14.41|14.45|14.74|14.25||||||13.81|13.82|13.39|13.13|13.24|13.64|13.62|12.83|13.89|13.52|13.99|13.67|13.45|12.76|12.49|12.31|12.45|12.65|12.26|12.68|12.6|12.48|12.26|12.89|12.87|13.15|13.42|13.32||12.81|12.3|12.38|11.91|12.3|12.33|12.58|12.86|12.73|12.51|12.7|12.46|12.62|12.58|12.4|12.69|13.09|13.53|13.52|13.94|14|13.74|13.83|13.65|13.71|13.47|13.36|13.63|13.33|13.43|13.33|13.18|13.1|13.3|13.2|13.43|13.7|13.78|14.09|13.92|14.3|13.87|14.05|13.75|14.28|14.74|14.74|14.83|15.01|14.93|15.23|15.7|15.8|15.65|15.7|15.72|15.75|15.95|15.12|14.78|||||||14.46|14.7|14.41|14.66|14.9|15.1|14.68|14.81|15.15|14.55|15.01|15.04|16.69|16.7|16.64|17|17.96|19.96|20.51|20.14|20.09|19.99|19.76|18.99|18.49|18.43|18.24|18.98|18.51|18.04|19.21|19.43|18.25|18.38|17.05|16.5|16.62|17.15|16.85|16.36|16.92|16.81|17.5|17|16.33|16.16|16|15.19|15.15|16.4|16.05|16.18|14.76|14.52|14.4|15.7|15.7|16.15|14.92|14.88|14.24|13.9296|13.9213|13.5042|13.6627|13.5042|13.5376|12.7535|||12.6201|12.6868|12.6534|12.253|12.1363|12.2864|12.0779|12.0946|12.0362|12.4282|12.7702|12.5617|12.0028|11.8277|11.8527|12.0946|12.3114|12.2781|11.9528|11.6775|11.7526|11.9611|11.8026|11.7609|11.9277|12.3615|12.545|12.595|12.4616|12.6367|12.7952|12.7619|12.937|12.8036|12.1029
07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|299.29|296|298.66|292.99|294.5|285.85|283.06|288.2|265.85|295.39|301.6|312.28|311.9|317.2||333.5|321.95|306.08|317.88|315.85|313.43|299|295.04|300.02|311.65|306.56|312.7|308.07|296.57|297.8|309.41|301.78|299.62|282.29|278.99|305.88|309.63|324.5|316.1|324.56|307.91|319.1|314.63|332.78|339|371.9|379.9||||||387.86|359.73|357.99|346.95|328.94|340.98|331.01|306|294|287|297|297.98|308|283|272|272.94|268.15|274.2|280.01|280.55|299.99|319.1|298.4|291|311|288|293.02|292.25||282.45|263.12|255.15|257.6|259|252.2|246.88|236.95|229.13|217.25|225.49|220.36|218.38|213.6|206|207.8|202.33|208.03|207.75|196.43|194.93|195.52|196|193.2|193.2|191.25|189|193.39|187.89|185|183.31|175.25|181|186.45|192.5|196.15|184.6|185.27|199.5|196.32|200.1|202.43|197.76|194.4|199.4|200.43|198.41|184.81|185.68|193.06|195.99|195.6|200.02|200.1|203.43|202.83|209.2|214.1|212|204.1|||||||222.94|224.3|224.9|219.2|213.1|217.5|206.71|209.01|216|212.13|217.26|222.58|214.3|207.21|205.6|197.18|204.2|209.28|219.8|224.3|223|216.8|208|220.3|203.99|203.53|210.31|203.52|199.38|194|200|210.95|207.2|207.25|204.49|206.65|214.28|213.7|220.88|218.26|223.85|223.55|238.5|243|223.3|214|206.7|199.69|204.54|227.27|206.61|196.75|196|188.1|171|190.53|190|194.67|203.49|193.79|195.86|192.4|201.03|182.75|166.14|167.28|154.03|140.03|||127.3|126.5|126.25|130.81|129.08|124.88|126.5|120|119.85|108.95|106.34|110|106.18|106.41|99.92|102.18|99.87|102.18|101.23|95|96.6|96.02|88.79|86.17|87.78|87.66|89.4|87.5|87.57|88.85|89.99|90.44|88.9|92.68|91.2
07123|100408|/equities/fiber-glass|SHANGHAICOMP|16.1155|16.2292|16.3692|16.3692|16.3867|16.0105|16.1767|16.3692|15.6343|15.5731|16.6229|17.5241|17.0604|16.8154||17.1129|16.8242|16.7979|16.7017|16.4917|16.6229|15.993|15.748|17.4978|19.3263|19.2476|19.6938|18.9851|18.2502|17.9353|19.0376|18.4165|18.0053|17.5503|18.1277|18.2327|18.8102|20.2362|20.385|20.7787|19.6413|20.1225|19.8163|21.1986|21.951|22.4147|24.2607||||||24.1295|23.7358|23.0271|21.1024|21.5573|21.7673|21.4348|20.5512|19.7113|20.2187|21.4786|20.9099|21.2161|20.9099|20.8224|20.4462|19.685|20.9974|19.3963|19.1601|19.8775|19.9913|19.0026|18.9851|19.3351|17.5766|17.4716|17.839||17.4628|17.4891|17.3228|17.3316|16.5179|15.0131|15.0481|15.3718|15.4418|15.1969|14.5932|14.0857|||||||||||14.5932|14.7157|15.0394|14.4707|14.5844|15.3893|15.6168|15.3543|15.1969|15.4681|15.678|15.6518|15.0744|15.1181|14.9169|14.3657|13.0621|12.6947|13.3246|12.9659|12.8434|12.7297|12.2047|11.9685|12.1785|12.1785|12.2485|12.6247|12.7384|12.7734|12.8784|13.0096|13.4033|13.4733|13.9895|13.9633|13.6658|13.4821|||||||12.6334|12.8521|12.7909|12.8784|13.0796|13.6396|13.5433|13.8058|13.902|13.0971|13.1059|13.0009|12.6859|12.5197|12.0385|12.5809|13.2633|13.4733|13.0884|13.0184|12.5197|13.0096|12.9921|12.8696|12.8172|13.1234|13.2546|12.6947|12.5984|12.5547|12.5809|11.5486|11.6361|11.2336|11.1024|11.0936|11.4786|11.6273|11.3911|11.916|11.8635|12.091|11.811|12.1085|12.1697|11.6448|10.7787|10.5162|10.28|10.2275|10.3237|10.3587|10.4899|9.5363|8.8714|9.0376|9.2388|9.1601|8.5652|8.9239|8.6702|8.6789|8.8277|8.4864|8.5302|8.3027|8.0053|8.1015|||8.2065|8.1452|8.3727|8.2502|8.2065|8.224|8.224|8.1102|8.3377|8.4952|8.6877|8.6439|8.3202|7.7428|7.874|7.8653|7.8828|7.944|7.7253|7.6378|7.734|7.8565|7.8653|7.7778|8.3465|8.189|8.2327|7.7778|7.979|7.9965|8.0315|8.049|7.9178|7.6028|7.6116
07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|7.1373|7.2158|7.269|7.2718|7.2858|7.0307|7.0363|6.9859|6.9775|6.9578|7.1961|7.1905|7.1176|7.0532||7.0083|7.056|7.0756|7.1317|6.9915|7.0784|6.8149|6.7392|6.9999|7.1625|7.3167|8.1296|8.1296|7.9783|8.0315|8.1941|8.1296|7.8073|7.8409|7.8213|7.9698|8.0904|8.1801|8.0988|8.41|8.1296|8.6819|9.0547|9.2229|8.9006|8.7464|8.9706||||||8.4352|8.0399|7.8577|7.4821|7.6951|7.8353|7.9362|7.8717|7.597|7.6391|7.8157|7.8185|7.9755|7.9334|8.0876|8.1296|8.0624|8.6707|8.4548|8.3763|8.5361|9.0127|8.7492|9.3575|9.4584|8.9006|8.937|8.6062||8.2698|8.3511|8.3399|8.4632|8.5726|8.3119|8.253|8.2109|8.5501|8.0035|7.8493|7.9222|7.8353|7.6306|7.8045|7.8353|7.5101|7.6811|7.6447|7.569|7.44|7.6503|7.6671|7.5578|7.7652|7.7708|7.7344|7.8661|7.7484|7.3279|7.2438|7.3503|7.3559|7.4737|7.1933|7.0335|6.9438|7.0055|7.0083|6.9803|6.8541|6.6831|6.6719|6.6943|6.5037|6.3439|5.9599|6.0776|6.1365|6.1505|6.2626|6.3159|6.3327|6.2206|6.1841|6.1953|6.2178|6.1813|6.257|6.1253|||||||5.887|5.8449|5.8533|5.901|5.9851|6.1253|6.1393|6.2094|6.2598|6.1|6.0075|5.9851|6.0692|5.9767|5.8057|6.0496|6.3019|6.2851|6.3495|6.3551|6.4504|6.4589|6.4056|6.4813|6.3832|6.3663|6.6299|6.7504|6.6775|6.6579|6.6719|6.7896|6.8681|6.8289|6.7756|6.8261|6.9354|7.1541|7.2466|7.2914|7.2326|7.3447|7.2298|6.8794|7.0307|6.9915|6.7504|6.4308|6.4168|6.8457|6.8737|6.927|6.8681|6.5205|6.6299|6.8569|6.9494|7.2354|7.0223|6.9635|6.913|6.6271|6.6859|6.3888|6.3187|6.072|6.0552|5.9627|||6.0131|6.1953|5.9374|5.9935|5.9963|6.044|5.9935|5.6711|5.9206|5.9991|5.9599|6.0524|6.0636|5.7917|5.8169|5.7468|5.8758|5.7468|5.601|5.6767|5.5506|5.6263|5.5141|5.7188|5.901|6.1112|6.3467|6.1|6.1533|6.0776|6.271|6.271|6.3383|6.4953|6.3551
07125|100874|/equities/cec-corecast|SHANGHAICOMP|28.14|28.74|29.08|29.29|27.64|27.28|27.06|26.91|26.73|26.87|27.41|27.42|27.9|27.98||27.12|27.35|27.23|27.88|27.41|27.28|27|27.08|27.44|27.89|27.5|27.17|27.14|26.98|27.17|27.31|27|26.48|26.53|27.81|29|29.55|27.86|27.73|27.86|27.37|27.9|28.11|28.05|27.79|28.26|27.13||||||26.76|27.15|25.66|25.87|26.5|26.98|28.11|27.9|28.5|29.65|30.32|31.17|32.22|32.1|32.95|32.35|32.7|33.82|33.5|34.1|35.61|36.72|34.52|35.5|36.7|36.87|36.81|38.2||36.21|35.34|34.68|35.3|35.54|34.67|33.82|31.51|32.47|31.6|31.14|31.56|32|30.54|29.89|31.98|33.3|33.98|33.7|34.5|32.51|32.28|32.66|32.9|32.67|32.52|31.91|33.07|33.28|33.55|33.86|32.18|31.81|32.68|33.45|32.98|32.6|33.41|34.3|34|34.57|35.05|35.03|34.48|34.2|35.5|36.1|36.2|35.09|35.82|36.02|37.05|38.28|37.39|36.46|37.17|39.32|40.7|39.7|38.25|||||||38.15|38.49|36.99|37.74|37.38|40.19|41.71|43|40|39.65|39.63|40.22|38.67|40.2|40.01|39.75|40.48|42.45|44.23|43|46.11|44.09|40.08|36.44|35.13|34.93|36.2|37.61|38.5|38.38|39.12|41.18|40|39.26|38.8|37.91|40.71|41.97|40.68|38.37|37.88|36.58|38.71|35.19|34.86|36.35|34.59|37.4|34|31.42|30.2|30.16|30.48|29|27.22|28.44|29.12|28.8|28.54|29.2|28.67|27.14|26.92|25.97|25.67|25.4|25.3|25.24|||25.5|25.3|25.61|25.55|25.66|25.95|25.83|25.93|25.34|25.41|25.69|25.54|25.35|25.51|25.79|26.22|26.76|26.61|26.13|26.2|26.32|26.31|26.1|26.95|26.83|27.4|28.02|28.6|27.98|28|28.28|28.67|27.79|28.21|28.56
07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|9.9692|10.1385|10.3846|10.1846|10.2846|10.0154|9.8692|9.8462|9.7769|9.9231|9.9615|9.9615|10.0462|9.5692||9.5692|9.8385|9.9154|9.9154|9.9154|9.8308|9.7077|9.7385|9.7615|9.9231|9.8462|9.8154|9.7308|9.7231|9.5923|9.5538|9.5154|9.3923|9.5154|9.5846|9.7077|9.5846|9.5846|9.5308|9.5769|9.4615|9.4538|9.5077|9.4846|9.5231|9.4692|9.2385||||||8.9385|9.0615|8.9538|8.9308|8.9|9.2692|9.5077|9.4462|9.3462|9.5769|9.7231|9.6692|9.5846|9.7308|9.9385|9.9692|9.8|9.7769|9.7538|9.5846|9.5462|9.9077|9.8615|10.2538|10.4154|10.3077|10.5|10.4385||10.3538|10.2538|10.3385|10.1923|10.4|10.4154|10.5385|10.5615|10.7077|10.7385|10.7615|10.6231|10.6385|10.6308|10.6|10.8923|10.9462|10.8154|10.9769|11.1769|11.2077|11.1538|11.2462|11.1692|11.2538|11.2615|11.1615|11.3385|11.5308|11.3462|11.2385|11.5385|12|11.9923|10.9|11.0077|10.7462|10.8538|10.9615|10.8077|10.6462|10.4923|10.4769|10.2769|10.6154|10.9769|11.0923|11.0846|11|10.9846|11.1923|11.2077|11.1846|11.0692|11.1231|11.0538|11.0692|11.2308|11.2923|11.0846|||||||10.8538|10.9769|10.8769|11.0154|11.2|11.5615|11.5|11.7923|11.6846|11.5|11.5846|11.7231|11.7385|11.7538|12.2615|12.2|12.6|11.9615|12.0769|12.3692|12.3692|12.0154|12.1|12.1462|12.0308|12.1692|12.0923|12.3539|12.5231|12.4231|12.1923|12.0462|12.0308|11.7538|11.8462|11.5385|11.8231|11.8308|11.5462|11.7615|11.8846|11.8462|11.9923|11.7462|11.6385|11.4769|11.3308|11.3385|11.3231|11.7615|11.8462|11.8923|11.7923|11.4615|11.4769|11.8|12.1|12.2308|11.8846|12.0769|11.8615|11.7538|11.8615|11.4462|11.3846|11.2615|11.1|10.9769|||11.1846|11.0923|11.2231|11.3154|11.3308|11.3769|11.2231|10.9846|11.0615|11.1154|11.1923|11.3846|11.2692|11.3308|11.1923|11.3539|11.5769|11.2769|11.1077|11.0154|10.9077|10.9769|10.7154|10.7|10.6846|10.7385|10.8231|11.0923|11.2308|11.2154|11.3769|11.1615|11.2231|11.1615|11.0538
07127|100670|/equities/cn-national-me|SHANGHAICOMP|34.5|33.96|34.3|33.64|33.57|33.16|32.5|32.69|32.63|33.17|33.29|33.6|33.67|34.06||34.03|33.82|33.85|33.53|33.7|33.41|33.16|33.2|34.1|34.54|34.34|35.64|34.9|34.74|34.45|34.83|34.85|33.93|34.78|36.33|37.18|36.92|37.61|37.44|38.24|38|38|37.82|38.7|39.32|39.72|39.24||||||39.71|37.82|36.83|37.16|37.17|38.51|39.83|40.02|39.61|41.03|42.9|41.32|42.53|43.78|42.81|42.54|42.7|42.7|42.39|42|42.96|45.3|45|47.25|47.19|48.58|48.51|48||49.31|47.13|46.5|48.31|48.7|50.2|46.96|45.6|46.63|47.55|46.65|46.58|49.71|55.23|61.37|58.7|54.7|49.73|50.65|50.1|47.09|46.72|44.8|44.7|45.19|45.98|46.43|42.21|42.92|42.8|42.2|42.23|42.27|43.56|43.52|43.52|43.27|43.84|43.36|41.98|42.79|42.37|42.26|41.7|42.79|44.04|43.53|44.13|44.5|43.69|44.51|46.7|48|48.3|47.53|46.12|47.41|46.41|45.49|44.77|||||||43.58|43.91|43.52|45.92|44.78|45.23|43.87|43.11|42.07|41.78|42.87|43.75|42.11|43|39.32|39.75|42.91|44.2|43.04|43.89|43.45|44|44.83|46.04|44.66|43.75|45.08|46.7|48.15|50.01|47.41|46.53|42.3|41.51|41.01|42.12|46.8|52|47.27|42.97|41.96|41.7|44.32|43.97|42.17|41.5|39.67|40.23|38.68|41.65|38.23|38.63|38.15|36.69|36.95|41.05|42.2|44.18|41.47|41.36|39.98|39.92|39.41|38.9|38.63|39.35|40.67|44.57|||49.52|45.02|40.93|38.58|40.25|36.59|33.26|33.54|33.3|32.15|32.32|32.94|31.08|30.75|31.65|31.36|31.67|32.67|31.15|28.39|28.81|29.43|28.65|28.49|29.24|29.85|30.61|30.55|30.42|30.29|31.69|31.41|31.61|31.87|32.85
07128|100325|/equities/china-meheco|SHANGHAICOMP|9.3|9.35|9.35|9.3214|9.3429|9.3286|9.2143|9.2786|9.7714|9.7143|9.6857|9.75|9.8786|9.9||9.8786|9.9143|9.8714|9.8429|9.9214|9.8929|9.85|9.9571|9.95|9.9429|9.8714|9.8571|9.8571|9.9|9.7786|9.7357|9.7214|9.6643|9.7786|9.9143|9.95|9.8786|9.8429|9.7357|9.9143|9.9214|9.8286|9.8286|9.8786|9.8286|9.7857|9.6286||||||9.5643|9.5214|9.3571|9.3|9.3071|9.45|9.7714|9.7571|9.6643|9.7786|9.9929|9.9357|10.1571|10.4|10.3143|10.2357|10.3357|10.4286|10.4143|10.4786|10.4857|10.3143|10.1643|10.3357|10.1|10.3286|10.3286|10.1929||10.2357|10.05|10.0929|10.0643|10.2214|10.2714|10.4786|10.5857|10.5643|10.5643|10.6857|10.6429|10.6857|10.5929|10.4929|10.7214|10.6643|10.7714|10.95|10.9714|10.9143|10.9071|10.8786|10.7143|10.8857|10.9643|11.2214|10.9714|11.0786|11.0286|11.05|10.9571|10.9071|10.8929|10.75|10.8929|10.8143|10.9714|11.1286|11.0714|11.0714|10.8286|10.9|10.8714|10.7571|10.8286|10.6|10.4786|10.5286|10.4786|10.65|10.7929|10.7214|10.7857|10.8786|10.8|10.8643|10.9786|10.9429|10.7571|||||||10.5214|10.5143|10.4571|10.6|10.65|10.8429|10.6643|10.75|10.7357|10.5857|10.6643|10.6786|10.55|10.5714|10.3929|10.5643|10.9429|10.8571|11.0071|11.2|11.1571|11.25|11.3214|11.4214|11.0786|11.3429|11.25|11.4643|11.4214|11.4643|11.4143|11.7357|11.6071|11.4357|11.15|11.1786|11.3571|11.6857|11.6786|11.8643|12.3571|12.1357|12.0071|11.6143|11.2857|11.3071|10.9|11.4143|11.0571|11.3714|10.3357|10.4071|10.3429|10.0929|10.2|10.7786|10.7643|11.0714|10.75|10.9|10.7143|10.5714|10.6929|10.2929|10.1143|10.0429|10.1071|10.3143|||10.2571|10.1071|10.2286|10.1214|10.1714|10.4786|9.8929|9.8214|9.6071|9.6143|9.8071|9.8214|9.65|9.6357|9.6643|9.8071|9.75|9.7571|9.5929|9.4786|13.34|13.52|13.34|13.29|13.57|13.73|13.99|13.97|13.89|13.89|14.28|14.39|14.38|14.54|14.44
07129|101128|/equities/merchants-ship|SHANGHAICOMP|4.1083|4.15|4.1|4.1167|4.1417|4.1167|4.075|4.1583|4.1833|4.1667|4.1417|4.225|4.6333|4.2833||4.2917|4.3167|4.35|4.275|4.3667|4.325|4.3|4.3|4.475|4.5917|4.625|4.6333|4.6417|4.4667|4.5083|4.4583|4.3583|4.2167|4.3583|4.3083|4.3333|4.3333|4.3583|4.3333|4.4083|4.3583|4.4833|4.4167|4.3833|4.5083|4.2417|4.1833||||||3.8833|3.9|3.7583|3.7|3.75|3.8833|3.9833|3.9417|4.0417|4.475|4.5667|4.5667|4.6|4.725|4.7167|4.775|4.8083|4.925|4.8583|4.8667|5|4.825|4.7083|4.9167|4.7833|4.75|4.875|4.75||4.7083|4.6667|4.7083|4.6417|4.6833|4.6083|4.5583|4.5667|4.75|4.7167|4.7917|4.6417|4.7333|4.775|4.75|4.775|4.7833|4.825|4.8417|4.9833|4.9833|5.05|5.0333|5.0333|4.9833|5.0167|4.9917|5.1583|5.175|5.1917|4.9083|4.95|5.0583|4.85|4.75|4.8583|4.85|5.0667|5.1583|4.825|4.6667|4.575|4.6333|4.6083|4.825|4.9583|4.9|4.875|4.95|5.0083|5.075|4.8917|4.9583|4.9917|4.9917|4.9667|5.025|5.0583|5.0667|4.9167|||||||4.8|4.8|4.7667|4.85|4.8417|4.9917|4.9917|5.075|5.125|5.0167|5.0167|5.025|5.0083|5.025|5.0667|5.2417|5.2083|5.2|5.1667|5.2167|5.3|5.3167|5.3833|5.5083|5.6417|5.6083|5.4917|5.5917|5.6167|5.5667|5.4833|5.4667|5.475|5.35|5.3833|5.4917|5.3917|5.2917|5.15|5.2583|5.275|5.3333|6.49|6.25|6.24|6.29|6.19|6.11|6.2|6.5|6.65|6.68|6.77|6.43|6.41|6.6|6.93|7.11|6.87|7.15|7.02|7.07|6.43|6.17|5.97|5.85|5.83|5.6|||5.68|5.75|5.83|5.96|5.89|5.77|5.76|5.71|5.87|5.93|6.08|6.13|5.86|5.85|5.8|5.9|5.99|6|5.92|5.88|5.7|5.82|5.71|5.95|5.88|5.98|6.1|6.1|6.14|6.17|6.42|6.36|6.56|6.44|6.48
07130|101021|/equities/china-merchant|SHANGHAICOMP|18.87|18.88|18.93|19|19.11|18.48|18.23|18.57|18.47|18.67|19.55|19.68|19.71|19.99||19.76|19.75|19.65|19.91|20.09|19.86|19.66|19.85|19.6|19.55|19.21|19.62|19.61|19.61|19.35|20.33|20.39|20.19|20.3|21.4|21.74|21.18|21.92|21.72|21.61|21.78|21.52|21.58|21.72|22.28|23.3|23.1||||||23.4|23.95|22.68|23.3|23.37|23.97|24.23|24.62|25.84|25.3|25.27|25.35|27.1|26.28|26.58|26.07|25.17|24.99|24.68|24.84|26.68|26.05|23.68|24.18|24.29|24.32|23.4|23.63||23.34|21.22|20.87|21|21.74|21.81|21.54|21.42|22.65|22.55|22.6|21.78|21.82|21.72|21.94|22.73|22.57|23.1|22.92|23.84|23.71|24.36|24.01|22|21.4|21.11|20.96|21.59|22.01|22.17|22.36|21.83|21.5|21.31|21.25|21.33|21.5|21.92|22.23|21.17|21.3|21.22|21.31|20.7|20.69|21|21.06|20.89|21.03|22.18|22.3|22.15|22.32|22.35|22.34|22.1|22.04|22.38|22.68|21.96|||||||21.61|21.88|21.77|21.3|20.82|21.3|21.58|21.7|21.95|20.36|20.66|20.71|20.55|20.68|20.44|20.67|21.44|21.18|22.05|22.21|22.07|22.15|21.55|21.76|21.15|20.78|21.23|21.89|21.8|21.66|22.5|23.49|22.54|20.49|20.11|20.01|20.5|20.95|20.79|21.64|21.02|21.41|21.5|21.53|21.66|21.88|20.79|20.65|20.7|22.05|22.31|22.31|23.31|||||||23.7417|24.788|23.6088|24.2731|22.0642|20.0546|18.2277|18.2277|17.0402|||16.7496|15.8527|15.9108|14.7233|14.0922|13.9843|14.059|14.0341|14.0424|14.0424|14.1753|14.25|14.2832|14.2417|14.1171|14.1836|14.2832|14.2915|13.785|14.1171|14.0092|14.0341|14.0009|13.785|14.2251|14.3829|14.4908|14.5074|14.5406|14.524|14.7316|14.823|15.0721|15.2548|14.9808
07131|101168|/equities/china-molybden|SHANGHAICOMP|5.77|5.66|5.6|5.69|5.77|5.59|5.67|5.65|5.55|5.65|5.58|5.72|5.6|5.47||5.35|5.31|5.28|5.4|5.37|5.41|5.23|5.19|5.37|5.6|5.56|5.72|5.75|5.72|5.96|5.98|6.15|5.82|5.96|5.91|6.08|6.37|6.82|6.7|7.06|6.7|7.3|7.32|7.47|7.6|7.13|7.24||||||6.58|6.39|6.08|5.74|6.16|6.64|6.17|5.96|6.06|5.93|6.37|6.28|6.7|6.51|6.31|6.2|5.89|6.24|6.36|6.27|6.44|6.88|6.76|7.4|7.36|6.75|6.37|6.53||6.25|5.86|5.71|5.95|5.41|4.92|4.88|4.83|5.18|5.06|5.12|4.65|4.72|4.64|4.31|4.38|4.53|4.49|4.56|4.66|4.53|4.65|4.61|4.59|4.57|4.58|4.63|4.86|4.8|4.73|4.57|4.57|4.48|4.62|4.35|4.22|4.2|4.22|4.34|4.24|4.2|4.14|4.19|4.03|3.95|4.02|3.93|3.94|3.89|3.92|3.94|3.96|3.98|3.91|3.9|3.89|3.89|3.95|3.96|3.88|||||||3.72|3.75|3.72|3.76|3.81|3.94|3.98|4.07|4.11|3.99|4.04|4.05|4.03|3.98|4.01|4.02|4.1|4.12|4.17|4.19|4.23|4.37|4.28|4.23|4.19|4.16|4.28|4.4|4.48|4.48|4.42|4.45|4.47|4.35|4.31|4.38|4.43|4.57|4.76|4.92|4.85|4.68|4.54|4.4|4.47|4.55|4.53|4.39|4.22|4.44|4.44|4.46|4.5|4.12|4.13|4.41|4.7|4.72|4.29|4.52|4.44|4.31|4.35|4.07|3.87|3.75|3.67|3.66|||3.7|3.74|3.78|3.79|3.78|3.78|3.77|3.52|3.57|3.61|3.62|3.72|3.71|3.61|3.68|3.5|3.52|3.54|3.42|3.43|3.38|3.42|3.37|3.42|3.49|3.55|3.55|3.56|3.48|3.47|3.55|3.54|3.58|3.65|3.61
07132|101049|/equities/cn-chemical|SHANGHAICOMP|6.4|6.41|6.5|6.52|6.66|6.59|6.6|6.6|6.58|6.77|6.72|6.77|6.9|6.89||6.9|7.04|6.99|6.72|6.69|6.56|6.5|6.59|6.72|6.79|6.63|6.82|6.86|7.13|7.08|6.88|6.91|6.63|6.72|6.7|6.68|6.86|6.78|6.16|6.25|6.12|6.32|6.33|6.54|6.83|6.63|6.46||||||6.29|6.25|5.68|5.64|5.52|5.48|5.61|5.61|5.53|5.63|5.81|5.77|5.8|5.98|5.98|6.05|6.11|6.32|6.49|6.41|6.25|5.68|5.58|5.75|5.8|5.88|5.75|5.85||5.87|5.79|5.79|5.76|5.75|5.63|5.66|5.58|5.8|5.88|5.82|5.74|5.76|5.74|5.83|5.93|6.01|6.16|6.26|6.29|6.4|6.38|6.5|6.49|6.46|6.37|6.39|6.38|6.35|6.08|6.03|6.1|6.03|6.06|5.74|5.74|5.82|5.78|5.78|5.73|5.66|5.57|5.59|5.52|5.29|5.36|5.4|5.41|5.46|5.48|5.43|5.44|5.45|5.44|5.42|5.41|5.43|5.48|5.54|5.44|||||||5.38|5.39|5.43|5.37|5.34|5.5|5.51|5.6|5.62|5.54|5.55|5.54|5.52|5.52|5.52|5.58|5.63|5.59|5.7|5.76|5.79|5.77|5.86|5.88|5.82|5.81|5.88|5.99|5.82|5.85|5.94|6|5.98|5.81|5.75|5.74|5.76|5.83|5.68|5.78|5.83|5.89|5.86|5.76|5.72|5.77|5.68|5.71|5.73|5.95|5.97|6.04|6.02|5.76|5.74|5.86|6.22|6.33|6.21|6.27|6.24|6.03|6.18|5.83|5.77|5.63|5.48|5.46|||5.53|5.48|5.57|5.58|5.59|5.45|5.45|5.38|5.44|5.5|5.53|5.59|5.57|5.58|5.59|5.66|5.7|5.7|5.56|5.58|5.61|5.61|5.57|5.55|5.61|5.77|5.83|5.82|5.81|5.8|5.84|5.93|5.98|6.02|6
07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|5.1|5.24|5.24|5.31|5.32|5.33|5.26|5.41|5.25|5.29|5.28|5.34|5.4|5.34||5.32|5.45|5.5|5.39|5.5|5.48|5.37|5.65|5.52|5.71|5.49|5.48|5.46|5.66|5.64|5.6|5.33|5.28|5.32|5.43|5.22|5.23|5.26|5.17|5.11|5.17|5.27|5.18|5.12|5.19|5.03|4.91||||||4.82|4.83|4.76|4.7|4.72|4.95|5.09|5.19|5.15|5.09|5.03|5.04|5.05|4.98|5.13|5.1|5.1|5.22|5.2|5.41|5.25|4.89|4.85|5.02|5.02|5.01|4.86|4.95||4.92|4.86|4.9|5.03|5.05|4.91|4.93|4.76|4.82|4.85|4.74|4.63|4.67|4.65|4.67|4.67|4.69|4.74|4.74|4.83|4.84|4.91|4.92|4.91|4.85|4.79|4.69|4.73|4.73|4.68|4.68|4.7|4.71|4.73|4.57|4.62|4.67|4.67|4.7|4.66|4.64|4.6|4.61|4.61|4.43|4.5|4.45|4.44|4.46|4.47|4.49|4.53|4.54|4.5|4.59|4.56|4.6|4.52|4.55|4.46|||||||4.39|4.42|4.41|4.38|4.39|4.46|4.51|4.58|4.61|4.53|4.56|4.55|4.57|4.54|4.57|4.65|4.68|4.63|4.73|4.83|4.66|4.67|4.66|4.61|4.6|4.57|4.64|4.74|4.7|4.53|4.62|4.61|4.58|4.54|4.58|4.68|4.58|4.46|4.33|4.38|4.38|4.42|4.42|4.34|4.35|4.35|4.29|4.31|4.31|4.42|4.44|4.44|4.48|4.31|4.45|4.57|4.66|4.61|4.53|4.65|4.55|4.47|4.53|4.33|4.22|4.15|4.09|4.09|||4.12|4.09|4.12|4.14|4.14|4.09|4.08|4.04|4.07|4.08|4.11|4.14|4.12|4.12|4.09|4.13|4.16|4.11|4.03|4.08|4.07|4.1|4.09|4.1|4.18|4.23|4.25|4.24|4.24|4.24|4.29|4.3|4.32|4.34|4.31
07134|100681|/equities/china-software|SHANGHAICOMP|39.3769|39.5923|39.5846|39.8462|40.3385|39.6|39.3077|39.7077|39.8154|38.7846|40.2923|41.0308|42.1539|43.0616||42.1|41.3385|41.1923|42.0462|40.8|40.5692|40.1077|40.1|41.5846|40.1923|39.9923|39.8462|40.2462|40.0308|40.1539|40.7539|41.4077|40.6846|41.5385|44.1692|46.1385|43.8462|45.7308|46.0231|46.1|44.7539|44.8385|45.2077|44.0231|45.3692|46.3846|45.1308||||||41.0308|41.0077|39.8154|40.1077|41.2462|43.0769|45.0923|46.5769|48.1154|53.4616|54.4231|54.2385|55.8923|56.1539|58.7077|59|60.0077|61.4231|60.6077|62.4616|60.1385|58.1154|58.6539|59.1154|58.7308|60.3846|63.6923|63.9616||60.5846|58.6539|58.2769|55.2308|57.6231|58.2539|57.6539|56.3616|55.3154|54.6692|55.7308|55.8|56.1923|54.1923|54.5846|56.8769|57.7385|57.6923|59.4154|60.4769|60.0692|58|58.2692|55.9308|55.7692|55.7|55.3077|56.1154|54.6846|55.3769|54.6077|54.2769|54.9539|55.3923|55.4769|54.8846|55.5539|58.2|58.1231|54.6846|55.4616|56|55.9846|51.5385|53.9308|53.7|54.9539|55.3616|54.6616|54.6846|56.3385|56.3077|60.0616|60.2308|61.3846|63.5385|64.8923|67.7692|68.2923|65.2692|||||||63.8693|64.3846|63.6923|63.3769|64.9693|66.9077|66.6846|68.7077|70|68.3308|66.1539|67.4923|66.6154|66.1539|64.7769|66.3077|70.6154|70.7231|73.3693|72.7385|74.8616|75.5769|76.0308|76.0385|77.2769|74.3769|77.3077|78.1308|78.4693|79.9308|80.5077|85.7693|82.5308|79.7308|79.9616|81.4846|79.9693|86.3846|89.6154|84.0462|78.9616|76.7154|80.2462|72.9539|71.6693|74.5846|71.8385|71.2308|69.8846|75.8923|77.1462|75.3154|76.1616|73.6693|77.6923|81.7616|84.3769|90.4616|90|90.6769|82.4308|74.9385|70.5385|65.4616|62.9308|62.2462|60.9231|59.1|||60.8616|61.5231|61.0385|59.3616|59.0385|57.8616|59.0539|58.2308|60.4616|61.5231|59.9231|59.9231|59.3|59.8923|60.2154|61.5385|61.8385|62.4616|60.3231|60.3154|59.4462|61.5231|60.0616|60.9077|62.9385|65.3692|68.2462|66.9077|86.45|84.49|86|87.5|86.3|89|88.5
07135|100366|/equities/rare-earth|SHANGHAICOMP|20.69|20.7|20.88|20.6|19.95|19.05|19.29|18.94|18.71|19.52|20.32|19.95|19.95|19.16||18.99|19.24|19.12|19.86|18.58|18.72|17.89|17.45|18.46|19.72|19.87|20.03|21.03|21.14|22.21|22.38|22.24|20.42|20.11|22.34|21.59|23.25|23.82|22.25|22.76|20.69|20|20.05|21.38|21.66|19.69|20.15||||||18.77|18.1|16.76|16.32|18.06|19.34|18.19|17.01|17.8|17.63|18|18.89|18.01|18.3|17.5|15.91|14.46|15.22|13.84|15.3|15.33|14.55|14.29|13.81|13.95|13.51|13.56|13.45||13.09|12.58|12.3|13.05|13.26|12.65|12.62|11.82|12.6|12.44|12.36|11.75|11.86|12|11.9|12.45|12.63|13.04|13.34|13.33|13.12|13.53|13.87|13.54|13.75|14.3|13.98|13.68|12.72|12.41|12.27|12.39|11.92|12.25|11.73|11.42|11.61|11.51|11.47|11.21|11.26|11.12|11.04|10.04|10.07|10.57|10.79|10.74|10.76|10.78|10.85|10.99|11.13|11.16|11.13|11.24|11.25|11.48|11.46|11.08|||||||10.74|10.8|10.74|10.81|11.01|11.35|11.24|11.58|11.69|11.39|11.36|11.5|11.61|11.43|11.33|11.36|11.79|11.69|11.95|12.08|12.23|12.52|12.35|12.47|12.3|12.17|12.65|13.1|12.93|13.2|13.86|13.8|13.93|13.47|13.4|13.26|13.87|13.72|14.61|14.08|14.19|12.9|13.1|12.41|12.52|12.74|12.4|12.46|12.34|13.03|12.95|12.63|12.89|11.72|11.95|12.13|13.03|13|12.64|12.31|11.5|10.45|10.57|9.86|9.64|9.47|9.32|9.22|||9.41|9.6|9.59|9.55|9.48|9.46|9.51|9.39|9.69|9.89|9.67|9.6|9.73|9.68|9.77|9.8|10.08|10.1|10.15|10.08|10.04|9.9|9.84|10.02|9.85|9.64|9.81|9.88|9.39|9.38|9.2|9.17|9.25|9.33|9.28
07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|8.02|8.13|8.19|8.23|8.37|8.34|8.13|8.69|7.9|8.2|8.02|8.03|8.2|8.2||8.22|8.31|8.37|7.93|8.09|8.19|7.64|7.99|8|8.14|7.77|7.8|7.81|8.15|8.15|8.1|7.99|7.9|7.72|7.94|7.22|7.14|7.25|7.17|7.3|7.06|7.15|7.19|7.15|7.23|7.17|6.83||||||6.67|6.73|6.57|6.63|6.89|7.66|8.2|8.4|8.4|8.16|8.18|8.17|8|7.83|8.05|7.91|7.83|8.09|8.09|8.37|8.2|7.58|7.54|7.57|7.67|7.83|8.01|7.28||7.28|7.31|7.39|7.19|7.2|7.06|7.1|6.96|7.24|7.2|7.19|7.06|7.15|7.1|7.1|7.33|7.33|7.57|7.65|7.82|7.94|7.93|7.8|7.76|7.8|7.58|7.54|7.67|7.54|7.27|7.32|7.41|7.38|7.45|7.27|7.45|7.53|7.5|7.53|7.34|7.39|7.24|7.33|7.18|7.2|7.42|7.39|7.69|7.74|7.87|7.61|7.76|7.85|7.89|7.78|7.81|8.03|7.56|7.66|7.48|||||||7.28|7.27|7.18|7.3|7.14|7.36|7.38|7.57|7.57|7.32|7.34|7.42|7.4|7.44|7.35|7.62|7.77|7.64|7.91|8.34|8.44|8.57|8.52|8.25|8.34|8.31|8.47|8.81|8.88|9.03|9.36|9.61|8.74|8.57|9.49|9.3|8.45|7.68|6.98|7.09|7|7.03|7.2|7.08|7.13|7.2|7.15|7.27|6.98|7.21|6.81|6.88|6.9|6.62|6.59|6.77|6.98|7.05|6.8|7.03|6.87|6.72|6.81|6.53|6.37|6.26|6.18|6.15|||6.24|6.25|6.32|6.37|6.37|6.38|6.37|6.38|6.36|6.25|6.19|6.22|6.26|6.27|6.29|6.29|6.26|6.24|6.12|6.11|6.15|6.23|6.19|6.19|6.34|6.37|6.44|6.49|6.32|6.39|6.5|6.62|6.37|6.27|6.23
07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|13.76|13.87|13.92|14.51|14.46|14.51|14.4|14.21|13.99|14.16|14.56|14.57|14.69|14.71||14.74|14.9|14.83|15.26|15.07|14.99|14.78|14.12|14.95|15.23|15.02|16.23|15.88|15.74|16.67|16.8|16.81|16.08|16.5|17.95|17.35|17.05|17.3|16.67|17.7|17.6|18.8|19.1|20.32|20.22|18.59|19.16||||||18.62|18.91|17.19|17.2|16.82|16.27|16.08|15.4|14.6|14.91|15.43|15.22|15.69|15.57|16.16|15.84|16.21|16.2|15.78|15.92|16.2|14.73|14.5|14.72|14.45|13.9|12.86|13.4||12.77|12.74|12.94|12.9|13.4|13.19|13.15|12.65|13.28|13.35|13.67|13.34|13.09|13.15|13.35|13.34|13.08|13.26|13.41|13.85|13.88|13.25|13.15|13.08|13.63|13.62|14.1|13.93|13.64|12.78|12.27|12.23|12.28|11.85|11.35|11.58|11.8|11.81|11.21|10.92|10.88|10.91|10.79|10.44|10.86|11.03|11.26|11.31|11.52|11.68|11.74|11.93|11.99|11.9|11.88|11.8|11.85|11.99|12.07|11.86|||||||11.59|11.75|11.59|11.59|11.66|11.88|11.86|12.22|12.32|12.27|12.1|11.79|11.87|11.7|11.65|11.97|12.35|12.29|12.63|12.57|12.97|13.12|13.21|13.28|13.5|13.7|13.51|13.68|13.57|13.38|13.61|13.79|13.91|13.71|13.72|13.79|13.64|13.56|13.42|13.97|14.09|14.11|14.02|13.84|13.85|14.04|13.79|13.69|13.94|14.61|15.14|14.41|14.37|13.98|14.12|14.69|14.69|15.02|14.9|15.52|14.81|14.4|14.68|13.83|13.68|13.2|13.14|12.87|||13.33|13.29|13.47|13.53|13.45|13.48|13.51|13.13|13.47|13.6|13.85|14.08|14.34|13.37|13.13|13.58|13.47|13.19|12.54|12.67|12.56|12.89|12.44|12.77|13.28|13.2|13.5|13.28|13.23|13.11|13.13|13.17|13.49|13.02|12.81
07138|100548|/equities/tianli-tech|SHANGHAICOMP|2.84|2.84|2.85|2.89|2.93|2.93|2.9|2.91|2.89|2.95|3.01|2.99|3.04|3.06||3.09|3.34|3.62|3.29|2.99|2.72|2.69|2.74|2.8|2.87|2.82|2.88|2.86|2.87|2.88|2.87|2.77|2.71|2.77|2.84|2.83|2.81|2.76|2.71|2.78|2.77|2.82|2.81|2.88|2.86|2.75|2.72||||||2.52|2.56|2.53|2.52|2.56|2.51|2.5|2.5|2.55|2.64|2.6|2.66|2.68|2.75|2.83|2.83|2.83|2.9|2.91|2.92|2.94|2.89|2.95|3.06|3.07|3.07|2.98|3.07||3.08|2.97|2.89|2.78|2.83|2.84|2.92|2.91|3.01|3.02|3.01|2.91|2.89|2.91|2.95|2.98|2.96|3.01|3.03|3.09|3.1|3.11|3.14|3.09|3.19|3.18|3.23|3.22|3.14|3.12|3.06|3.09|3.11|3.1|2.95|3.08|3.02|2.92|2.88|2.84|2.85|2.76|2.81|2.65|2.75|2.91|2.9|2.88|2.91|2.99|2.94|2.96|2.91|2.98|3.01|3.07|3.06|3.09|3.1|3.01|||||||2.99|3.08|3.06|3.06|2.99|3.08|3.11|3.22|3.21|3.29|3.21|3.19|3.09|3|3.04|3.07|3.11|3.02|3.07|3.03|3.12|3.08|2.93|2.89|2.77|2.75|2.79|2.83|2.82|2.88|2.93|2.92|2.94|2.86|2.87|2.92|2.92|3.04|2.97|2.8|2.9|2.64|2.55|2.49|2.52|2.53|2.49|2.49|2.56|2.58|2.59|2.52|2.51|2.44|2.45|2.54|2.56|2.59|2.54|2.64|2.56|2.52|2.55|2.4|2.34|2.29|2.27|2.26|||2.28|2.29|2.31|2.32|2.32|2.29|2.27|2.25|2.29|2.32|2.36|2.38|2.37|2.36|2.34|2.37|2.35|2.33|2.29|2.32|2.35|2.38|2.36|2.37|2.41|2.44|2.43|2.44|2.4|2.41|2.44|2.41|2.4|2.41|2.4
07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|8.89|8.83|8.77|8.77|7.97|8.03|7.66|7.64|7.61|7.74|7.94|8.02|8.14|7.9||7.5|7.71|7.69|7.82|7.59|7.61|7.61|7.62|7.55|7.5|6.99|6.9|7.03|6.95|7.05|7.03|6.91|6.73|6.72|7.18|7.32|7.38|8.08|7.95|7.71|7.38|7.83|7.65|7.89|7.68|7.24|6.58||||||6.48|6.57|6.45|5.86|6.12|6.3|6.07|6.14|6.08|5.89|5.71|5.65|5.65|5.75|5.96|5.93|5.94|6.03|5.99|6.14|5.58|5.41|5.45|5.54|5.35|5.51|5.52|5.65||5.65|5.57|5.6|5.36|5.58|5.42|5.46|5.55|5.61|5.68|5.76|5.76|5.83|5.77|5.84|5.99|6.07|6.13|6.2|6.34|6.36|6.32|6.28|5.87|5.81|5.74|5.76|5.82|5.85|5.97|5.91|5.53|5.5|5.53|5.39|5.32|5.31|5.31|5.32|5.33|5.28|5.25|5.18|5.04|5.07|5.18|5.12|5.13|5.18|5.17|5.29|5.29|5.27|5.24|5.26|5.27|5.32|5.34|5.34|5.23|||||||5.13|5.22|5.2|5.22|5.25|5.41|5.41|5.49|5.55|5.52|5.47|5.51|5.55|5.56|5.62|5.81|5.97|5.88|6.07|6.2|6.13|6.09|6.19|6.11|5.81|5.76|5.97|5.93|5.89|5.72|5.8|5.92|5.93|5.85|5.83|5.83|5.85|6.07|5.97|6.1|6.22|6.26|6.25|6.3|6.26|5.86|5.65|5.5|5.57|5.92|6|6.02|5.9|5.7|5.71|5.81|6.04|6|5.89|5.95|5.79|5.69|5.73|5.5|5.45|5.34|5.25|5.2|||5.33|5.4|5.34|5.4|5.36|5.44|5.37|5.24|5.28|5.17|5.27|5.48|5.08|5.09|5.11|5.09|5.08|5.08|4.93|4.88|4.89|4.94|4.93|5.02|5.14|5.18|5.2|5.19|5.22|5.24|5.35|5.36|5.34|5.32|5.25
07140|100685|/equities/china-railway|SHANGHAICOMP|8.43|8.46|8.51|8.58|8.64|8.64|8.53|8.61|8.58|8.67|8.71|8.76|8.83|8.78||8.85|8.97|9.02|8.88|9.02|8.83|8.79|8.8|8.85|8.86|8.75|8.88|8.89|8.98|8.99|8.88|8.78|8.64|8.81|8.89|9.01|8.95|8.91|8.78|8.88|8.69|8.9|8.75|8.77|8.81|8.83|8.56||||||8.41|8.43|8.38|8.23|8.32|8.58|8.61|8.61|8.56|8.59|8.67|8.72|8.72|8.82|9.09|9.14|9.15|9.26|9.22|9.58|9.27|9.05|8.81|8.98|8.9|9.13|8.95|8.87||8.74|8.66|8.66|8.58|8.83|8.82|8.99|8.96|9.05|9.12|9.15|9.07|9.09|9.13|9.14|9.13|9.14|9.25|9.32|9.45|9.47|9.61|9.5|9.41|9.4|9.34|9.26|9.36|9.46|9.38|9.37|9.37|9.34|9.34|9.15|9.26|9.38|9.27|9.33|9.16|9.16|9.04|9.11|9.04|9.03|9.21|9.21|9.21|9.27|9.2|9.17|9.22|9.25|9.27|9.22|9.28|9.32|9.28|9.33|9.19|||||||9.06|9.16|9.15|9.13|9.12|9.25|9.28|9.44|9.44|9.29|9.27|9.27|9.23|9.32|9.3|9.34|9.45|9.35|9.47|9.5|9.6|9.66|9.74|9.67|9.56|9.52|9.64|9.65|9.75|9.75|9.85|9.89|10.02|9.9|9.77|9.65|9.69|9.94|9.46|9.59|9.62|9.69|9.64|9.5|9.47|9.5|9.36|9.36|9.43|9.73|9.84|9.9|9.92|9.54|9.58|9.75|9.98|10.03|9.75|10|9.84|9.72|9.89|9.34|9.31|9.16|8.82|8.81|||8.87|8.86|8.97|8.92|8.94|8.92|8.86|8.71|9.05|9.21|9.31|9.35|9.31|9.32|9.35|9.39|9.46|9.41|9.29|9.35|9.34|9.42|9.34|9.37|9.53|9.64|9.71|9.68|9.6|9.6|9.76|9.78|9.91|9.88|9.8
07141|100373|/equities/tielong-log|SHANGHAICOMP|5.12|5.17|5.22|5.27|5.3|5.26|5.19|5.21|5.17|5.22|5.26|5.52|5.64|5.57||5.58|5.59|5.69|5.83|5.7|5.41|5.36|5.52|5.46|5.45|5.32|5.33|5.38|5.46|5.4|5.36|5.29|5.18|5.26|5.37|5.46|5.33|5.27|5.22|5.2|5.17|5.2|5.2|5.2|5.25|5.2|5.07||||||4.99|4.97|4.84|4.83|4.85|5.01|5.08|5.07|5.12|5.13|5.3|5.28|5.27|5.5|5.6|5.49|5.56|5.65|5.66|5.51|5.6|5.49|5.45|5.77|5.74|5.84|6.09|6||6.02|6.34|6.53|5.94|5.85|5.82|5.61|5.1|5.11|5.09|5.13|5.06|5.09|5.03|5.11|5.14|5.16|5.28|5.33|5.38|5.39|5.42|5.39|5.34|5.32|5.36|5.34|5.46|5.51|5.42|5.34|5.43|5.48|5.39|5.38|5.31|5.32|5.35|5.36|5.27|5.17|5.11|5.15|5.14|4.99|5.1|5.14|5.15|5.19|5.19|5.23|5.23|5.26|5.26|5.26|5.25|5.31|5.35|5.38|5.29|||||||5.16|5.18|5.19|5.17|5.2|5.32|5.3|5.41|5.44|5.36|5.28|5.27|5.36|5.35|5.49|5.52|5.54|5.48|5.52|5.57|5.63|5.6|5.69|5.77|5.93|5.89|5.96|5.99|6.01|5.96|6.1|6.09|6.06|5.92|5.94|5.81|5.78|5.87|5.72|5.86|5.9|5.97|5.97|5.84|5.86|5.88|5.75|5.75|5.69|5.97|6.1|6.15|6.25|5.99|5.99|6.04|6.19|6.3|6.19|6.17|6.19|6.11|6.03|5.8|5.72|5.6|5.58|5.39|||5.54|5.59|5.38|5.48|5.55|5.54|5.51|5.31|5.33|5.43|5.47|5.51|5.48|5.55|5.53|5.65|5.63|5.62|5.46|5.42|5.38|5.47|5.47|5.39|5.39|5.47|5.55|5.4|5.38|5.38|5.37|5.41|5.36|5.43|5.44
07142|100768|/equities/shanghai-3f|SHANGHAICOMP|11.12|11.22|10.9|11.08|11.03|11.1|10.93|10.89|11|10.74|11.08|11.04|11.16|11.14||11.03|11.1|11.08|11.07|11.32|11.21|11.2|11.19|11.37|11.42|11.08|11.11|11.39|11.46|11.35|11.29|11.3|11.16|11.27|11.39|11.65|11.62|11.84|11.65|11.9|11.51|11.68|11.81|11.98|12.09|11.82|11.79||||||11.79|11.3|11.06|11.22|11.39|11.66|11.99|11.94|11.66|12.15|12.32|12.37|12.47|12.64|12.45|12.44|12.32|12.53|12.55|12.74|12.83|13.22|13.11|13.74|13.91|14.28|14.35|13.75||13.42|13.52|13.48|13.85|14.21|14.45|13.8|13.47|13.49|13.72|13.77|13.39|13.56|13.14|13.11|12.91|12.72|12.91|13.39|13.5|13.52|13.53|13.5|13.45|13.79|13.48|13.68|13.78|13.45|13.27|12.94|13.13|13.15|13.45|13.2|13.33|13.09|13.23|13.65|13.59|13.98|13.98|14.4|13.89|14.55|14.44|14.32|14.36|14.3|13.58|13.88|13.91|13.58|13.49|13.76|13.31|13.03|13.17|13.1|12.94|||||||12.38|12.56|12.1|12.75|12.42|12.69|12.76|13.05|13.23|13.16|13.03|13.32|13.26|13.15|13.12|13.32|13.8|13.85|14.52|14.63|15.2|15.25|15.96|16.74|16.19|16.55|17.05|16.74|16.64|16.75|17.17|17.53|17.35|16.97|17.19|16.61|16.5|17.15|16.87|17.16|16.45|16.26|15.6|14.35|14.09|14.19|13.8|13.08|13.12|13.8|13.94|13.73|13.37|12.89|12.92|13.5|13.97|13.88|13.53|13.62|13.59|13.62|13.04|12.59|12.54|12.3|12.3|11.79|||12.07|12.21|12.23|12.17|11.8|12.01|11.4|11.28|11.38|11.4|11.77|11.92|11.77|11.76|11.7|11.7|11.8|11.76|11.53|11.53|11.78|11.92|11.41|11.54|11.49|11.5|11.82|11.99|12.25|12.12|12.25|12.19|12.08|12.31|12.41
07143|102088|/equities/qinling-cement|SHANGHAICOMP|5.22|5.19|5.19|5.22|5.25|5.18|5.13|5.18|5.1|5.24|5.25|5.25|5.41|5.36||5.35|5.51|5.52|5.54|5.79|5.91|5.55|5.87|5.87|5.97|5.81|5.71|5.78|5.81|5.86|5.76|5.54|5.23|5.37|5.55|5.64|5.95|5.61|5.36|5.28|5.08|5.08|5.1|5.09|5.12|4.92|4.62||||||4.48|4.52|4.53|4.5|4.66|4.79|4.9|4.91|4.87|4.99|5.07|5.06|5.14|5.28|5.25|5.25|5.34|5.41|5.36|5.3|5.45|5.32|5.32|5.57|5.66|5.9|6.17|5.67||5.74|6.02|5.9|5.9|5.75|5.76|5.69|5.6|5.95|5.9|5.97|5.91|5.91|6|5.6|5.7|5.79|5.85|5.65|5.53|5.54|5.48|5.41|5.4|5.34|5.37|5.38|5.53|5.54|5.56|5.41|5.4|5.36|5.38|5.22|5.2|5.25|5.28|5.27|5.2|5.25|5.17|5.18|5.1|5.09|5.15|5.12|5.06|5.07|5.11|5.16|5.25|5.21|5.2|5.13|5.13|5.18|5.23|5.28|5.17|||||||5.09|5.07|5.04|5.11|5.16|5.19|5.18|5.31|5.35|5.28|5.29|5.35|5.34|5.31|5.3|5.57|5.57|5.46|5.54|5.62|5.77|5.72|5.71|5.67|5.64|5.78|5.72|5.94|5.89|5.86|6.01|6.27|6.35|6.16|6.01|5.99|5.68|5.76|5.96|5.91|5.73|5.86|5.33|5.23|5.27|5.25|5.21|5.21|5.27|5.48|5.4|5.22|5.26|5.07|4.94|5.12|5.25|5.26|5.13|5.33|5.18|5.11|5.11|4.94|4.85|4.8|4.82|4.87|||4.76|5.01|5.11|5.2|5.18|5.23|5.26|5.2|5.19|5.12|5.18|5.19|5.1|5.13|5.17|5.17|5.18|5.14|5.07|5.14||5.5|5.5|5.52|5.74|5.71|5.65|5.67|5.66|5.59|5.66|5.7|5.74|5.84|5.86
07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|11.87|11.85|11.87|11.73|11.79|11.74|11.61|11.57|11.49|11.65|11.62|11.64|11.7|11.71||11.72|11.77|11.72|11.73|11.66|11.82|11.86|11.89|11.99|11.88|11.8|12.03|11.9|11.95|11.87|11.41|11.41|11.33|11.65|11.72|11.7|11.65|11.7|11.56|11.69|11.6|11.63|11.64|11.73|11.63|11.58|11.35||||||11.33|11.19|11.19|11.05|11|11.17|11.27|11.38|11.24|11.47|11.58|11.83|12.01|12.21|12.04|11.94|11.98|11.95|12|12.02|11.91|11.97|12|11.95|11.88|12.14|12.01|11.88||11.99|11.9|11.93|11.95|12.07|12|12.12|12.11|12.1|12.05|12.15|11.96|11.91|11.98|12.04|12.29|12.21|12.42|12.57|12.7|12.7|12.69|12.69|12.61|12.61|12.54|12.51|12.6|12.69|12.65|12.76|12.86|12.9|12.88|12.71|12.84|12.85|12.95|12.94|12.82|12.95|12.84|12.93|12.86|12.6|12.73|12.6|12.64|12.62|12.69|12.7|12.78|12.86|12.94|13.02|12.94|12.98|13.09|13.11|12.88|||||||12.65|12.77|12.79|12.85|12.82|13.02|12.99|13.15|13.22|13.05|12.99|13.05|12.88|12.82|12.79|12.98|13.2|13.11|13.3|13.5|13.39|13.48|13.48|13.65|13.4|13.52|13.68|13.86|13.64|13.54|13.68|13.91|13.93|13.75|13.61|13.61|13.8|14.27|14.16|14.38|14.68|14.68|14.78|14.53|14.19|14.09|13.81|13.92|13.62|14.38|13.9|13.79|13.66|13.38|13.7|14.23|14.69|14.33|13.86|14.02|13.77|13.68|13.82|13.43|13.43|13.36|13.22|13.05|||12.95|13|12.92|12.99|12.96|13.12|12.84|12.8|12.53|12.53|12.75|12.78|12.62|12.62|12.57|12.6|12.68|12.58|12.3|12.46|12.48|12.58|12.47|12.4|12.57|12.57|12.69|12.62|12.63|12.66|12.89|12.86|12.93|12.78|12.74
07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|18.82|18.65|18.84|17.98|18.37|18.54|17.8|18.02|17.8|17.61|17.49|17.66|16.67|16.17||15.78|15.66|15.55|15.83|15.83|15.35|15.33|15.38|15.25|15.41|15.2|15.28|15.33|15.28|15.19|15.24|15.39|15.19|15.31|16.24|16.16|16.35|16.5|16.53|16.44|16.38|16.7|16.2|16.3|16.42|16.27|15.97||||||15.56|15.7|15.65|16.87|17.05|16.85|17.5|17.36|17.41|18.31|17.43|17.4|18.95|19.53|19.69|18.09|18.16|18.45|18.47|19.29|19.2|19.4|18.8|18.8|19|19.3|20|19.24||18.14|17.72|17.71|17.7|17.99|18.25|17.8|17.61|18.51|18.39|18.55|18.46|18.94|18.58|18.08|18.33|18.66|18.93|19.18|20|20.16|20.06|19.5|19.39|19.03|19.09|18.75|18.97|19.5|19.01|19.24|19|19|17.75|17.61|17.4|17.62|18.21|18.54|17.78|17.95|17.71|17.79|16.76|17.31|17.77|17.88|18.15|18.4|18.98|18.99|19.15|19.43|19.67|19.12|19.36|19.41|19.99|20.3|19.65|||||||19.39|19.38|18.87|19.43|19.19|19.84|20.17|20.78|20.36|19.95|19.96|20.24|20.06|20.11|19.98|20.43|21.07|21.86|22.51|22.2|22.51|23.06|22.93|23.1|22.5|22.33|22.8|23.66|23.4|23.63|25.54|24.66|24.66|23.23|22.67|22.84|23.95|25.19|25.07|26|25.31|24.86|25.38|23.07|23.39|22.91|22.24|21.59|21.77|23.52|22.95|22.91|24.2|22|20.9|22.62|24.26|23.66|23.97|23.18|21.07|19.15|19|17.99|18.06|17.85|18.01|17.99|||17.82|18.14|18.47|18.29|17.96|18.71|18.99|18.99|19.44|19.14|19.26|19.11||19.15|19.32|19.69|19.08|19.05|18.63|16.94|17.25|17.2|16.69|17.34|17.2|17.48|18.36|18.34|18.13|18.6|18.19|18.29|18.5|18.61|17.4
07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|10.15|10.41|10.5|10.59|10.32|10.36|10.2|10.2|10.21|9.96|10.2|9.98|10|9.84||9.85|9.69|9.71|9.67|9.81|10|10.02|9.82|9.76|9.83|9.63|9.64|9.75|9.74|9.56|9.71|9.67|9.5|9.71|9.9|10.21|10.28|10.3|10.18|10.25|10|10.07|10.13|10.08|10.15|10.24|9.31||||||9.18|9.22|8.97|8.81|9.09|9.28|9.18|9.34|9.16|9.09|9.16|9.08|9.04|9.31|9.55|9.46|9.55|9.6|9.68|9.77|9.27|9.15|9.24|9.1|8.91|9.18|9.3|9.47||9.46|9.31|9.12|9.04|9.06|9.01|9.24|9.21|9.49|9.48|9.52|9.53|9.63|9.54|9.59|9.86|9.84|10.08|10.27|10.3|10.41|10.47|11.03|11.02|10.58|10.03|10|10.1|10.12|10.27|10.09|10.01|10.04|10.18|10.15|10.16|10.09|10.4|10.45|10.32|10.42|10.14|10.39|10.16|10.7|10.85|10.82|10.94|10.82|11.03|11.36|11.89|12.18|11.99|10.9|11.38|11.18|11.27|11.36|11.19|||||||10.55|11.1|11.19|10.74|11.06|11.52|11.11|11.23|11.4|11.42|10.81|10.69|10.93|10.94|10.43|10.54|10.95|10.83|11.3|11.55|11.08|11.13|10.47|9.82|9.79|9.83|9.92|9.9|9.85|9.84|9.93|10.07|9.89|9.88|9.65|9.64|9.41|9.57|9.15|9.23|9.36|9.44|9.58|9.49|9.39|9.28|9.16|9.05|9.15|9.47|9.66|9.83|9.92|9.59|9.61|9.88|10.07|9.88|9.6|9.75|9.79|9.63|9.66|9.33|9.22|9.08|8.99|8.88|||9.04|9.16|9.15|9.19|9.21|9.28|9.31|9.16|9.08|8.83|8.97|9.08|8.88|8.91|8.99|8.88|8.88|8.88|8.72|8.51|8.57|8.65|8.49|8.71|8.87|9.1|9.2|9.21|9.38|9.18|9.41|9.3|9.48|9.59|9.33
07147|1082120|/equities/china-securities|SHANGHAICOMP|29.98|30.8|30.81|31.11|30.7|29.99|30.09|30.38|29.87|29.65|31.36|32.15|32.31|32.8||32.19|32.15|31.81|32.44|32.37|32.24|32.23|32.62|32.58|32.13|31.63|32.08|31.75|31.63|31.66|32.88|33.21|32.89|34.1|35.92|37.32|36.26|36.46|35.92|35.45|35.32|36.01|35.69|36.11|36.33|37.78|36.81||||||37.01|36.43|35.56|35.18|36.81|38.88|39.68|40.03|40.06|40.78|39.82|39.99|40.77|40.39|41.58|41.47|42.22|42.36|42.48|42.48|43.4|45.08|42.42|43.59|44.36|43.82|41.78|41.9||42|40.65|39.55|39.29|40.02|40.09|40.7|40.45|41.53|41.38|42.16|41.46|42.29|42.71|43.49|43|41.85|42.79|43.44|44.03|44.67|44.44|44.69|43.71|44.08|42.58|42.23|43.4|44.29|43.62|43.37|43.09|42.63|43.14|43.03|43.15|43.37|44.79|45.52|43.14|43.57|42.81|42.9|41.49|42.79|44|43.84|43.91|42.97|45.4|47.3|47.09|47.8|49.11|49.94|49.91|49.93|50.95|51.78|50|||||||49.82|50.05|50.14|50.38|49.98|50.56|51.43|52|52.23|49.95|51.24|51.43|51.25|51.03|50.77|50.43|50.78|48.48|51.08|52.02|52.31|52.47|52.27|53.46|51.6|50.66|52.06|53.59|53.89|53.16|55.85|55.56|56.18|54.35|55.06|56.45|55.08|59.27|54.67|52.75|48.29|48.38|49|48.63|48.54|49.85|46.2|46.26|45.83|47.75|48.17|47.92|49.32|47.2|46.51|51.42|51.29|51.3|50.5|53.3|53.82|50.16|52.4|47.7|43.36|39.42|39.38|37.7|||37.95|38.37|37.73|37.07|33.7|33.4|33.56|33.01|33.04|33.41|33.59|33.94|33.73|34.04|33.03|33.28|33.61|33.98|31.98|32.36|31.79|32.3|31.67|31.88|33.53|34.29|34.31|33.99|34.37|34.51|35.18|35.51|34.84|35.22|34.74
07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|4.09|4.13|4.13|4.18|4.19|4.2|4.12|4.12|4.1|4.15|4.17|4.17|4.25|4.19||4.07|4.08|4.09|4.08|4.07|4.06|4.05|4.06|4.08|4.1|4.09|4.08|4.11|4.11|4.12|4.1|4.1|4.06|4.1|4.14|4.2|4.18|4.16|4.11|4.14|4.12|4.19|4.17|4.21|4.23|4.21|4.14||||||4.09|4.09|4.05|4.02|3.98|4.04|4.07|4.04|4.08|4.1|4.08|4.09|4.16|4.21|4.33|4.36|4.39|4.5|4.41|4.47|4.57|4.44|4.22|4.25|4.33|4.34|4.24|4.28||4.19|4.08|4.07|4.07|4.1|4.12|4.08|4.02|4.08|4.06|4.08|4.04|4.06|4.08|4.11|4.2|4.22|4.23|4.29|4.32|4.33|4.38|4.38|4.34|4.37|4.36|4.25|4.35|4.35|4.29|4.32|4.28|4.26|4.28|4.22|4.25|4.3|4.27|4.33|4.28|4.28|4.23|4.15|4.05|4.16|4.21|4.26|4.28|4.25|4.28|4.27|4.29|4.33|4.33|4.35|4.35|4.4|4.46|4.49|4.4|||||||4.34|4.35|4.3|4.33|4.33|4.44|4.46|4.55|4.5|4.42|4.47|4.49|4.48|4.49|4.52|4.69|4.66|4.63|4.72|4.78|4.82|4.91|4.85|4.88|4.82|4.78|4.88|5.03|5.06|5.05|5.19|5.11|5.16|5.06|4.98|4.98|5.19|5.06|5.08|4.97|4.93|4.9|5.02|4.79|4.85|4.95|4.95|4.9|5.06|5.18|4.91|4.88|5.07|4.61|4.55|4.77|4.98|4.85|4.81|5.05|4.84|4.4|4.45|4.21|4.1|4.02|4|4.01|||4.01|4.03|4.06|4.05|4.06|4.07|4.04|4.03|4.08|4.05|4.06|4.09|4.09|4.1|4.1|4.11|4.13|4.11|4.06|4.07|4.07|4.1|4.09|4.09|4.13|4.17|4.21|4.24|4.14|4.16|4.16|4.22|4.23|4.2|4.2
07149|100638|/equities/fengfan|SHANGHAICOMP|16.8|16.92|16.89|17|17.11|16.94|16.72|16.65|16.61|16.87|16.88|16.9|17.21|17.22||16.85|16.86|16.95|16.85|16.77|16.7|16.61|16.58|16.64|16.87|16.8|16.71|16.75|16.7|16.63|16.68|16.53|16.46|16.68|17.06|17.39|17.3|17.19|17.02|17.13|16.98|17.06|17.47|17.37|17.43|17.45|17.22||||||16.96|16.95|16.53|16.74|16.71|17.25|17.54|17.75|18.34|18.43|18.21|18.33|18.11|18.6|19.08|19.27|18.73|19.15|18.69|19.08|19.85|19.93|18.14|18.54|19.01|19.07|18.93|18.81||17.92|17.43|17.28|17.48|17.55|17.03|16.98|16.65|16.74|16.51|16.66|16.6|16.71|16.57|16.51|16.92|17.22|17.25|17.31|17.48|17.36|17.55|17.75|17.69|17.79|17.67|17.12|17.41|17.35|17.24|17.15|16.83|16.72|16.92|16.9|16.6|16.69|16.88|17.13|16.81|16.92|16.82|16.82|16.47|17.37|17.52|17.7|17.86|17.48|17.45|17.3|17.47|17.84|17.78|17.78|17.82|17.95|18.11|18.35|18.03|||||||17.73|17.57|17.39|17.46|17.39|17.86|17.95|18.47|18.1|17.8|17.85|18.03|17.88|17.98|17.79|18.45|18.99|19.11|19.5|19.65|19.65|20.01|19.94|20.16|19.8|19.55|19.81|20.6|20.68|21.09|21.62|21.49|21.48|21.46|20.98|20.29|21.2|20.44|21.01|20.25|19.98|19.7|20.48|19.48|19.44|20.05|20.14|19.76|20.98|20.84|20.03|20|18.85|17.5|17.25|18.12|18.67|18.44|18.22|19|18.77|17.12|16.98|16.23|16.01|15.75|15.7|15.7|||15.67|15.76|15.92|15.98|15.94|16.15|16.1|16.1|15.99|15.9|15.97|16.16|16.26|16.17|16.4|16.21|16.11|16|15.69|15.68|15.82|15.94|15.78|15.88|16.08|16.16|16.39|16.47|16.16|16.21|16.27|16.48|16.57|16.33|16.21
07150|101041|/equities/china-south|SHANGHAICOMP|10.74|10.82|10.89|10.92|10.85|10.98|10.76|10.69|10.65|10.21|10.09|10.13|10.13|10.15||10.19|10.5|10.49|10.39|10.7|10.49|10.66|10.72|10.47|10.49|10.54|10.48|10.4|10.55|10.5|10.16|10.29|9.91|10.36|10.4|10.17|10.18|10.07|10.11|9.94|9.93|10|9.99|9.91|9.94|9.64|9.27||||||9.16|9.23|9.24|9.19|9.24|9.31|9.33|9.5|9.4|9.28|9.25|8.97|8.83|9.05|9.14|9.25|9.27|9.19|9.23|9.31|9.24|9.04|9.04|9.27|9.18|9.39|9.38|9.52||9.53|9.54|9.54|9.52|9.62|9.63|9.87|9.92|10.16|10.22|10.27|10.24|10.26|10.27|10.31|10.42|10.46|10.59|10.63|10.74|10.77|10.77|10.91|10.76|10.93|10.77|10.68|10.8|10.83|10.72|10.82|10.88|10.69|11.11|10.31|10.5|10.48|10.56|10.59|10.52|10.49|10.37|10.51|10.42|10.49|10.52|10.65|10.77|10.85|10.95|11.09|10.98|10.79|10.87|11.06|11.03|11.12|11.05|11.15|10.9|||||||10.86|10.86|10.84|10.75|10.57|10.86|10.89|11.01|11.26|11.17|11.1|11.04|11.04|10.99|11|11.28|11.49|11.33|11.4|11.54|11.62|11.45|11.2|11.36|11.08|11|11.13|11.08|10.85|11.05|10.91|11.13|11.13|11.11|10.89|10.79|10.73|10.98|11.01|10.8|10.87|10.92|10.82|10.67|10.59|10.65|10.42|10.4|10.45|10.78|10.94|11.03|10.8|10.53|10.6|11.12|11.33|11.39|11.26|11.38|11.2|11.32|11.21|10.6|10.74|10.59|10.58|10.57|||10.65|10.75|10.68|11.62|11.73|11.63|11.42|11.17|11.05|11|11.03|11.19|11.13|11.14|11.15|10.96|10.9|10.85|10.65|10.66|10.84|10.87|10.75|10.75|10.79|10.75|10.88|10.72|10.85|10.9|10.79|10.88|10.61|10.66|10.7
07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|6.55|6.69|6.74|6.92|7|6.83|6.7|6.76|6.7|6.78|6.8|7.04|7|6.77||6.82|6.8|6.87|6.89|6.88|6.87|6.67|6.64|7.05|7.17|6.85|7.05|7.02|7.13|7.06|6.42|6.4|6.17|6.19|6.03|6.14|6.27|6.34|6.14|6.18|6.07|6.19|6.32|6.51|6.31|6.35|6.36||||||6.16|6.2|6.19|5.95|5.69|5.71|5.78|5.89|5.83|5.62|5.73|5.67|5.55|5.59|5.68|5.74|5.81|5.72|5.68|5.72|5.76|5.74|5.64|5.71|5.65|5.75|5.85|5.9||5.96|5.76|5.76|5.7|5.87|5.84|5.85|5.86|6.07|6.16|6.17|6.06|5.95|5.99|6.09|6.08|6.15|6.16|6.23|6.42|6.57|6.53|6.52|6.3|6.32|6.36|6.28|6.33|6.19|6.24|6.25|6.3|6.18|6.04|5.93|5.97|6|6.1|5.89|5.7|5.65|5.57|5.5|5.4|5.51|5.66|5.69|5.66|5.77|5.9|5.93|5.98|5.86|5.89|5.87|5.87|6.01|6.05|5.99|5.87|||||||5.8|5.83|5.91|5.77|5.8|6.03|6.05|6.4|6.56|6.54|6.55|6.48|6.25|6.2|6.18|6.35|6.27|6.28|6.06|5.86|5.78|5.86|5.86|5.75|5.63|5.69|5.78|5.75|5.87|5.82|5.79|5.71|5.8|5.76|5.77|5.79|5.56|5.49|5.47|5.5|5.43|5.48|5.46|5.33|5.35|5.39|5.31|5.37|5.42|5.6|5.68|5.58|5.6|5.42|5.49|5.64|5.59|5.7|5.62|5.78|5.75|5.6|5.7|5.42|5.4|5.2|5.17|5.12|||5.18|5.15|5.18|5.2|5.18|5.17|5.18|5.12|5.27|5.39|5.61|5.72|5.62|5.47|5.12|5.15|5.13|5.11|5.06|5.01|5.04|5.01|4.97|5.06|5.1|5.12|5.16|5.09|5.09|5.1|5.15|5.17|5.25|5.2|5.16
07152|100367|/equities/china-spacesat|SHANGHAICOMP|32.04|31.58|32|31.55|32.54|32.5|31.93|31.99|31.31|31.14|31.64|32|31.6|31.44||30.89|30.3|29.99|30.64|30.77|29.79|29.75|29.75|29.07|29.3|29.07|29.41|29.43|29.09|29.04|29.52|29.58|29.27|29.64|31.06|32.09|31.97|31.83|32.07|32.35|31.8|33.12|33.05|32.89|32.4|32.87|32.26||||||32.01|31.89|30.91|31.23|31.46|30.61|32.18|31.92|32.4|34.05|34.3|34.57|37.44|37.9|37.59|34.17|34.07|34.76|34.57|34.23|37.7|37.88|36.81|36.81|36.71|36|36.85|33.5||32.18|31.2|31.52|32.2|32.07|32.42|30.91|30.17|31.1|30.5|30.8|30.79|31.21|31.18|30.88|31.46|31.65|32.7|33.5|33.84|33.95|34.74|34.12|34|34.16|33.94|33.18|34.07|35.04|33.14|33.17|32.52|32.39|32.05|32.01|31.63|31.68|32.35|32.89|32|32.22|31.93|31.91|30.32|31.37|31.98|32.09|33.18|33.14|33.15|33.3|33.48|34.29|34.74|34.62|35.33|34.75|34.8|35|33.76|||||||33.25|33.55|32.69|33.49|33.22|34.28|34.67|35.6|34.99|34|33.64|34.2|33.72|33.9|34.01|36.08|36.05|36.21|37.3|36.88|38.04|39.7|39.46|39.42|38.53|38.8|38.31|39.62|40.4|41.55|45.38|41.25|39.72|36.11|35.45|35.99|38.28|39.09|38.68|39.94|39.76|38.42|38.86|35.33|35.41|34.75|33.44|32.95|33.99|35.88|34.64|34.55|35.78|33.3|32.67|34.28|35.91|35.47|35.7|37.1|37.09|33.72|33.65|31.43|31.4|30.98|30.83|30.73|||31.05|32.34|32.62|32.44|32.46|33.53|32.78|32.91|33.18|32.84|32.55|32.26|32.86|33.03|32.8|32.98|32.98|32.61|32.21|30.99|31.77|31.88|31.34|32.48|32.62|33.08|34.8|34.5|34.4|35.01|34.68|34.83|34.38|34.55|32.47
07153|100393|/equities/china-sports|SHANGHAICOMP|11.43|11.7|11.71|11.83|12|11.88|11.51|11.66|11.59|11.75|12.23|12.19|11.92|11.89||11.86|11.8|11.31|11.41|11.24|11.27|11.21|11.16|11.34|10.94|10.75|10.8|11.05|10.96|11|10.86|10.78|10.6|11.02|10.99|11.76|11.71|11.81|11.93|11.76|11.38|11.57|11.6|11.61|11.73|11.62|11.15||||||10.72|10.65|10.21|10.43|10.77|11.71|11.9|12.17|11.58|11.95|12.22|11.98|12.3|12.47|12.35|12.46|12.31|11.64|11.43|11.58|11.23|11.6|11.5|11.7|11.4|11.9|12.31|12.43||12.26|12.23|12.02|13.36|14.65|14.67|15|14.4|14.21|14.65|14.26|13.93|14.25|14.56|14.5|13.84|13.11|13.18|13.23|13.63|13.53|13.62|13.78|13.73|13.68|13.68|13.92|14.38|14.8|15.97|15.97|14.52|13.22|12.9|12.59|12.93|12.9|13.3|13.48|13.51|13.8|13.92|13.91|12.95|13.01|13.19|12.87|12.86|12.46|12.63|12.7|12.78|12.91|12.61|12.89|12.74|12.87|13|13.23|13.16|||||||12.71|12.14|11.88|12.08|12.11|12.58|12.29|12.64|12.8|12.09|12.06|11.97|11.39|11.33|11.24|11.69|12.59|13.87|14.18|14.17|14.19|14.41|14.5|14.32|15.12|16.8|16.09|14.63|13.3|14.3|13|13.16|11.96|10.87|9.88|10.12|10.03|9.99|9.31|9.13|9.14|9.13|9.05|8.83|8.73|8.78|8.66|8.63|8.85|9.16|9.28|9.25|9.16|8.83|8.79|9.06|9.28|9.41|9.2|9.22|9.13|8.85|8.92|8.61|8.48|8.47|8.18|8.13|||8.24|8.31|8.36|8.34|8.32|8.3|8.33|8.28|8.43|8.41|8.45|8.59|8.59|8.62|8.52|8.51|8.52|8.49|8.32|8.2|8.28|8.35|8.26|8.34|8.5|8.74|8.68|8.6|8.55|8.54|8.61|8.66|8.74|8.72|8.62
07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|12.4|12.59|13.14|13.95|13.65|13.95|14.69|14.68|14.57|16.19|15.85|17.11|15.55|14.14||12.85|13.81|15.34|16.64|15.13|13.75|12.5|13.06|11.87|10.79|9.81|8.92|9.02|9.32|8.47|8.51|8.08|7.86|7.83|8.38|7.93|7.92|7.89|7.79|7.49|7.47|7.43|7.64|7.88|7.65|7.67|7.6||||||7.48|6.8|6.7|6.75|6.8|7.14|7.28|7.34|7.82|7.94|7.98|7.74|7.93|7.95|8.14|8.23|8|7.96|7.92|7.8|8.46|8.72|8.6|9.26|10.11|10.45|10.7|11.07||10.06|10.17|10.58|11.76|10.69|9.72|8.84|8.66|9.31|9.48|9.26|9.45|9.16|9.3|8.45|8.63|8.65|8.8|9.09|9.08|9.13|9.09|8.96|8.93|9.15|9.42|8.98|9.21|9.31|9.13|9.11|8.79|8.86|8.8|8.49|8.66|8.9|8.81|8.64|8.43|8.58|8.59|8.5|8.36|8.59|8.99|9.12|8.83|8.78|8.7|8.98|9.15|9.39|9.51|9.7|9.53|9.81|10.03|9.72|9.64|||||||9.36|9.34|8.49|8.94|9.07|9.34|8.96|8.86|9.02|8.94|8.91|8.66|8.73|8.49|8.2|8.55|8.8|8.99|9.27|9.3|9.23|9.45|9.53|9.61|9.77|9.82|10.29|10.27|10.35|10.41|10.81|10.65|10.68|10.38|10.38|10.35|10.61|10.97|10.61|11|11.31|12.07|11.8|11.73|12.02|11.02|10.9|10.52|11.14|11.54|11.91|11.28|11.82|11.64|12.93|14.37|13.06|11.87|10.79|9.81|8.92|8.11|7.37|6.7|6.09|5.54|5.04|4.58|||||||||||||||||||||||||||||||||||||
07155|100339|/equities/ctv-media|SHANGHAICOMP|13.33|13.75|13.43|13.79|13.25|12.91|11.74|11.74|11.43|11.07|11.13|11.11|11.24|11.39||11.24|11.21|11.14|10.98|11.2|11.3|11.28|10.77|10.99|10.71|9.74|9.77|9.85|9.8|9.71|9.64|9.63|9.54|9.72|9.82|9.9|9.73|9.92|9.89|9.96|9.82|10.06|10.2|10.19|10.42|10.45|10.12||||||9.78|9.81|9.29|9.19|9.93|10.9|10.64|10.94|10.82|10.95|10.65|10.55|10.58|10.79|11.06|11.22|11.22|10.96|10.86|10.95|11.13|10.86|10.65|11|10.98|11.63|11.94|12.18||11.9|11.19|11.41|11.35|11.67|11.61|11.74|11.69|12.08|11.78|11.56|11.56|11.48|10.44|10.55|10.95|11.08|11.17|11.28|11.31|11.26|11.16|10.8|10.68|10.74|10.68|10.69|10.78|10.85|10.85|10.97|10.7|10.47|10.62|10.63|10.64|10.62|10.74|10.95|10.6|10.72|10.56|10.7|10.24|10.62|11.3|11.35|11.45|11.65|11.77|11.88|11.9|12.01|12.02|12.11|12.12|12.25|12.42|12.45|12.13|||||||11.77|11.91|11.89|11.97|12|12.2|12.15|12.48|12.47|12.34|12.23|12.36|12.35|12.27|12.1|12.58|13.02|12.96|13.02|12.95|13.26|13.48|13.6|13.51|13.5|13.31|13.85|13.97|14.1|14.2|14.06|14.07|14.09|13.89|13.72|13.61|13.83|14.19|13.78|13.91|13.96|14.06|14.38|13.8|13.83|13.59|13.18|13.23|13.35|13.97|14.17|14.15|14.16|13.66|13.96|15.15|15.89|15.7|15.62|15.46|15.47|15.33|15.1|14.55|14.95|15.02|14.49|14.57|||14.95|14.06|12.78|12.78|12.76|12.89|12.61|12.36|12.36|12.39|12.59|12.57|12.51|12.8|12.43|12.54|12.54|12.59|12.45|11.74|11.83|12.05|11.56|12|12.39|12.28|12.43|12.38|12.59|12.68|12.65|12.65|12.61|12.56|12.42
07156|101154|/equities/china-wafer|SHANGHAICOMP|33.2709|33.099|32.4427|32.4792|32.8438|32.2969|32.7917|32.4532|32.1615|31.6146|33.3646|33.25|33.7657|35.0834||34.8959|32.1146|30.9011|30.7813|30.8594|31.2396|30.4688|30.875|30.1563|29.5417|28.9063|29.1927|28.8959|28.2604|29.5365|31.6146|34.1407|32.8594|32.8125|34.9792|35.9167|35.7084|36.5625|36.6615|36.4584|34.7136|35.7136|36.0938|35.6979|36.9844|39.1146|38.3282||||||36.4688|36.599|35.3542|34.3177|36.5469|35.4323|39.3698|38.8334|37.0313|36.8959|38.4584|39.8334|41.7188|43.1823|45.4011|46.3021|44.9584|45.5052|41.9271|45.2032|41.0938|39.3802|39.6719|37.5521|37.9063|37.1354|36.9115|33.5573||33.5209|32.7552|32.5521|32.1302|33.1407|33.6927|33.9584|32.9584|34.2969|33.724|33.6979|33.6927|35.1667|34.9792|35.2813|36.6302|36.0938|37.5521|37.9792|36.6719|36.8646|37.0834|37.1459|37.3959|38.2813|38.4896|37.4063|37.0886|36.6719|36.7969|37.2136|37.0052|37.4636|36.3698|36.9688|36.5625|37.1511|39.4792|40.2084|36.7084|35.4011|34.7396|35.875|36.1146|34.75|33.3386|33.8125|34.4011|33.9375|34.5625|35.1563|34.7917|35.7292|35.375|35.7344|35.1563|34.8698|35.8438|36.1094|34.5052|||||||33.1407|33.1198|32.6042|32.9427|33.3073|34.2865|33.75|34.974|34.9532|34.7396|33.375|33.8854|33.6875|33.3229|31.9219|32.3802|34.6459|36.0938|37.5782|36.974|37.6354|38.4792|38.625|38.8542|38.2448|38.0834|40.0365|41.0417|39.9636|39.9532|39.7188|41.2396|41.5729|40.625|41.4636|42.6563|41.75|43.724|46.8646|48.0573|46.8594|45.8698|43.3229|41.8021|41.0573|41.9271|39.5834|39.7917|39.0104|41.7552|43.3854|43.1094|43.724|41.9375|42.5261|47.25|52.5|51.5938|50.5782|48.7865|44.349|43.8802|44.2136|41.3542|42.2552|41.3646|40.9688|40.599|||39.0157|36.9375|37.3021|35.7865|35.5104|35.2865|35.9948|35.625|37.4792|37.4896|34.9532|35.4479|35.4271|34.4532|34.375|35.6302|34.5313|34.5782|33.2032|34.1042|34.2761|35.9479|35.7813|35.9844|35.599|38.8021|40.5261|37.9837|39.3973|37.7232|38.0357|38.9174|38.3148|39.535|38.2627
07157|100280|/equities/cn-world-trad|SHANGHAICOMP|12.63|12.52|12.36|12.34|12.43|12.5|12.3|12.28|12.29|12.17|12.33|12.24|12.08|12.07||12.09|12.05|12.04|12|12.06|12.3|12.36|12.46|12.47|12.46|12.23|12.38|12.42|12.43|12.25|12.2|12.11|12.06|12.19|12.17|12.16|12.13|12.18|12.03|12.14|11.93|12.29|12.14|11.99|11.98|11.83|11.58||||||11.48|11.44|11.48|11.34|11.35|11.64|11.7|12.17|11.89|11.94|11.84|12.06|12.05|12.23|12.48|12.58|12.7|12.48|12.49|12.28|12.42|12.36|12.43|12.4|12.41|12.68|12.56|12.4||12.45|12.22|12.15|12.14|12.19|12.06|12.36|12.6|12.89|13.04|13.04|13.05|13.06|12.98|12.8|12.86|12.73|12.85|12.78|12.92|13.02|13|13.07|13|13.25|13.22|13.08|13.29|13.18|13.15|13.15|13.18|13.18|13.13|12.78|12.84|12.69|12.73|12.7|12.5|12.74|12.72|12.66|12.42|12.31|12.56|12.55|12.6|12.55|12.62|12.72|12.82|12.74|12.6|12.89|12.76|12.82|13.33|13.45|13.3|||||||13.1|13.25|13.2|13.26|13.65|13.52|13.5|13.65|13.9|13.77|13.42|13.44|13.49|13.48|13.39|13.52|13.67|13.68|14.45|14.63|14.91|14.87|14.55|13.76|13.72|13.59|14|13.88|14.18|13.97|13.87|13.87|13.93|13.65|13.5|13.36|13.44|13.77|13.2|13.42|13.35|13.49|13.45|13.25|13.26|13.19|12.99|12.95|13.15|13.64|13.72|13.78|13.81|13.33|13.6|14.12|14.46|14.68|14.51|14.93|14.86|14.46|14.6|13.93|13.88|13.61|13.33|13.3|||13.54|13.53|13.61|14.06|13.32|13.22|13.09|13|13.17|13.29|13.45|13.24|13.24|13.21|13.33|13.27|13.38|13.42|13.23|13.34|13.16|13.29|13.02|12.94|13.2|13.41|13.4|13.37|13.44|13.56|13.71|13.72|14|14.2|14.29
07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|4.1|4.18|4.2|4.26|4.27|4.26|4.19|4.24|4.19|4.28|4.33|4.32|4.41|4.39||4.41|4.49|4.42|4.37|4.46|4.5|4.41|4.54|4.56|4.75|4.62|4.61|4.54|4.69|4.45|4.39|4.25|4.21|4.29|4.46|4.31|4.29|4.35|4.3|4.05|4.04|4.09|4.13|4.15|4.17|4.15|4||||||3.95|3.94|3.89|3.91|4|4.1|4.16|4.21|4.17|4.24|4.32|4.26|4.27|4.38|4.36|4.36|4.4|4.55|4.55|4.7|4.57|4.24|4.24|4.42|4.56|4.6|4.68|4.62||4.61|4.62|4.61|4.88|5.01|4.85|4.49|4.45|4.3|4.2|4.17|4.2|4.23|4.22|4.25|4.43|4.36|4.39|4.44|4.51|4.56|4.52|4.55|4.57|4.6|4.57|4.48|4.59|4.49|4.4|4.39|4.43|4.43|4.47|4.38|4.37|4.4|4.45|4.53|4.48|4.47|4.4|4.42|4.38|4.42|4.51|4.55|4.54|4.63|4.67|4.66|4.71|4.84|4.73|4.74|4.82|4.93|4.91|4.93|4.48|||||||4.33|4.45|4.46|4.53|4.56|4.64|4.64|4.75|4.69|4.61|4.7|4.56|4.63|4.64|4.69|4.79|4.93|4.96|4.93|4.84|4.78|4.82|4.83|4.91|4.92|4.85|5.02|5.08|5.13|5.14|5.24|5.28|5.25|5.18|5.16|5.15|5.27|5.47|5.29|5.3|5.39|5.42|5.54|5.37|5.4|5.43|5.32|5.25|5.47|5.84|5.98|5.97|5.82|5.64|5.55|5.9|6.22|6.04|5.81|6.09|6.06|5.62|5.68|5.45|5.43|4.99|4.84|4.81|||4.91|5.03|4.98|5.03|5.16|5.01|4.98|4.83|4.93|4.96|5.02|5.16|5.04|5.12|5.1|5.21|5.28|5.25|5.06|5.17|5.19|5.44|5.36|5.45|5.63|5.88|6.16|6.21|6.08|6.15|6.24|6.16|6.15|6.17|6.04
07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|3.98|4|4|4|4.01|3.98|3.96|3.97|3.98|4|4|4.02|4.04|4.03||4.03|4.04|4.07|4.11|4.1|4.09|4.08|4.1|4.15|4.16|4.14|4.17|4.17|4.22|4.22|4.21|4.19|4.1|4.15|4.21|4.18|4.18|4.15|4.07|4.09|4.11|4.11|4.1|4.06|4.08|4.07|4.06||||||4.04|4.02|4.02|4.05|3.96|3.95|3.96|3.99|3.94|3.94|3.97|3.98|3.98|3.99|4.05|4.04|4.06|4.04|4.07|4.03|4.06|3.95|3.96|4|4.01|4.04|4.04|4.05||4.08|4.06|4.03|4.01|4|4|4.02|4.01|4.04|4.04|4.07|4.03|4.04|4.05|4.03|4.05|4.07|4.12|4.13|4.19|4.27|4.21|4.28|4.12|4.15|4.05|4.02|4.04|4.08|4.06|4.08|4.07|4.04|4.03|4.02|4.04|4.05|4.06|4.07|4.01|4.01|4|4.01|3.97|3.98|4.06|4.08|4.1|4.14|4.22|4.22|4.25|4.22|4.25|4.25|4.22|4.2|4.24|4.28|4.24|||||||4.22|4.22|4.2|4.19|4.16|4.2|4.24|4.24|4.32|4.25|4.23|4.23|4.19|4.15|4.16|4.19|4.17|4.14|4.15|4.12|4.14|4.15|4.17|4.16|4.12|4.11|4.17|4.19|4.22|4.19|4.24|4.27|4.34|4.18|4.13|4.14|4.15|4.16|4.15|4.2|4.18|4.25|4.16|4.12|4.12|4.16|4.09|4.08|4.1|4.22|4.3|4.31|4.37|4.23|4.3|4.27|4.4|4.49|4.51|5.04|5.12|4.77|4.63|4.21|4.09|3.98|3.94|3.93|||3.96|3.92|3.94|3.94|3.92|3.91|3.92|3.9|3.9|3.94|3.94|3.96|3.95|3.94|3.93|3.94|3.95|3.89|3.86|3.87|3.86|3.9|4.03|4.01|4.05|4.06|4.06|4.05|4.05|4.04|4.07|4.07|4.08|4.1|4.07
07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|9.89|9.9|9.94|9.96|9.64|9.57|9.21|9.2|9.23|9.32|9.33|9.31|9.41|9.38||9.28|9.25|9.33|9.31|9.41|9.5|9.35|9.38|9.43|9.56|9.48|9.43|9.42|9.46|9.37|9.36|9.3|9.28|9.33|9.45|9.43|9.42|9.43|9.37|9.4|9.41|9.51|9.3|9.34|9.4|9.4|9.24||||||9.14|9.16|9.06|9.05|9.13|8.93|8.99|9.01|9.06|9.11|9.13|9.17|9.15|9.4|9.43|9.38|9.45|9.36|9.32|9.12|9.03|9.25|9.25|9.43|9.46|9.75|9.8|9.79||9.94|9.97|9.99|9.93|10.08|9.94|10.01|10.01|10.34|10.44|10.68|10.87|10.99|11.11|11.18|11.02|10.9|10.74|10.67|10.78|10.84|10.87|10.83|10.77|10.77|10.64|10.65|10.79|10.81|10.85|10.76|10.74|10.81|10.69|10.57|10.66|10.71|10.79|10.9|10.85|10.88|10.81|10.83|10.72|10.72|11.01|10.94|10.81|10.9|10.86|10.95|11.11|11.3|11.31|11.35|11.3|11.38|11.42|11.43|11.24|||||||11|11.13|11.12|11.24|11.3|11.53|11.55|11.64|11.71|11.55|11.61|11.62|11.54|11.56|11.49|11.66|11.86|11.83|11.84|11.85|12.02|11.98|12.02|12.13|12.06|12.09|12.2|12.11|12.09|12.1|12.42|12.55|12.67|12.52|12.6|12.24|12.33|12.74|11.86|12.09|11.99|12.11|12.11|11.93|11.99|11.91|11.74|11.63|11.7|12.22|12.44|12.57|12.62|12.14|12.21|12.81|13.36|12.94|12.79|13.01|12.44|12.44|12.72|12.21|12.22|11.96|11.5|11.37|||11.46|11.34|11.53|11.83|11.78|11.86|11.7|11.59|11.6|11.75|11.6|11.72|11.77|11.73|11.9|11.98|11.98|12.08|11.82|11.81|11.95|11.75|11.65|11.71|12.06|11.71|12.04|11.68|11.64|11.6|11.95|12.02|12.25|11.78|11.9
07161|102956|/equities/chinese-univer|SHANGHAICOMP|11.83|11.78|11.69|11.81|11.35|11.36|11.08|10.87|11.01|10.95|10.72|10.67|10.75|10.55||10.67|10.81|10.57|10.3|10.33|10.43|10.45|10.49|10.28|10.24|10.05|10.27|10.08|10.16|10.06|9.97|10.03|9.83|10.14|10.12|10.09|10.01|10.02|9.97|10.03|9.93|10.01|10.03|9.98|10.18|9.86|9.48||||||9.34|9.32|9.24|9.16|9.15|9.39|9.49|9.55|9.7|9.87|9.79|9.57|9.42|9.64|9.79|9.8|9.99|9.9|9.92|9.98|9.91|9.79|9.79|9.92|9.54|9.89|9.84|10.03||10.09|10.1|10.13|10.01|10.09|10.08|10.55|10.64|10.98|10.85|11|10.92|11.13|11.19|11.02|11.28|11.25|11.5|11.51|11.8|11.9|12|12|11.76|11.9|11.86|11.77|11.81|11.93|11.82|11.89|11.91|11.85|11.75|11.44|11.68|11.72|11.77|11.96|11.75|11.69|11.47|11.6|11.37|11.57|11.6|11.61|11.65|11.72|11.79|11.93|11.91|11.98|11.8|11.98|11.94|12.25|12.29|12.17|11.98|||||||11.67|11.65|11.85|11.85|11.95|12.42|12.42|12.5|12.52|12.18|12.08|12.16|12.16|12.04|12.03|12.6|13.07|12.8|12.9|13.06|13.35|13.15|13.21|13.29|13.12|13.05|12.98|13.27|13.21|13.05|13.12|13.04|13|12.78|12.64|12.49|12.48|12.7|12.47|12.7|12.88|12.88|13.03|12.67|12.63|12.76|12.56|12.31|12.38|12.8|13.1|13.49|13.54|12.32|12.38|12.89|13.44|13.44|13.15|13.59|13.19|13.08|13.02|12.45|12.33|11.85|11.78|11.7|||12.1|12.17|11.82|11.78|12.38|12.53|12.42|12.55|12.04|11.82|11.77|11.88|11.65|11.78|11.76|11.72|11.86|11.69|11.34|11.16|11.23|11.37|11.28|11.64|11.87|11.84|12.02|11.95|12.24|12.24|12.21|12.1|12.26|12.27|12.03
07162|100755|/equities/chlor-alkali|SHANGHAICOMP|7.73|7.87|7.87|8.09|8.25|8.1|8.15|8.1|8.18|8.04|8.15|8.15|8.02|7.94||7.81|7.8|7.79|7.69|7.8|7.7|7.67|7.62|7.8|8.02|7.99|8.26|7.99|8.07|8.17|8.02|7.88|7.72|8|7.97|7.95|8.03|8.28|8.06|8.46|8.06|8.35|8.28|8.51|8.67|7.88|7.55||||||7.32|7.32|7.15|7.18|7.15|7.38|7.23|7.1|6.93|7.05|7.16|6.95|7.01|7.08|7.13|7.1|7.12|7.11|6.99|7.02|6.85|6.96|6.99|7.15|7.14|7.3|7.41|7.43||7.31|7.31|7.26|7.27|7.23|7.17|7.34|7.41|7.66|7.54|7.47|7.39|7.35|7.38|7.47|7.51|7.59|7.79|7.74|7.81|7.84|7.91|7.9|7.85|7.93|7.95|8.08|8.2|8.24|7.98|7.94|8.07|7.97|7.88|7.52|7.43|7.4|7.41|7.44|7.27|7.31|7.26|7.24|7.08|7.14|7.23|7.25|7.27|7.24|7.28|7.38|7.53|7.62|7.59|7.59|7.62|7.65|7.57|7.6|7.48|||||||7.27|7.32|7.25|7.27|7.35|7.61|7.57|7.7|7.69|7.59|7.48|7.55|7.52|7.54|7.6|7.76|7.73|7.62|7.8|7.89|7.93|8.02|7.99|7.9|7.79|8.03|8.26|8.17|8.18|8.14|8.18|8.43|8.34|8.24|8.19|8.15|8.15|8.36|8.27|8.48|8.8|8.98|9.05|8.69|8.79|8.49|8.5|8.59|8.18|8.59|8.72|8.55|8.67|8.88|9.87|8.97|8.15|8.25|7.9|8.13|7.94|7.85|7.87|7.56|7.25|7.12|7.1|7.02|||7.1|7.14|7.22|7.27|7.27|7.26|7.22|7.15|7.11|7.17|7.2|7.28|7.34|7.21|7.19|7.24|7.31|7.34|7.17|7.12|7.16|7.12|7.03|7.03|7.13|7.12|7.28|7.13|7.1|7.11|7.2|7.19|7.26|7.29|7.18
07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|139.26|134.35|131.63|126.62|122.95|122.61|123.69|122.69|118.74|114.15|116.29|116.11|113.29|115.42||117.58|114.08|111.29|111.7|111.37|106.71|102.02|100.69|101.42|102.82|102.57|101.71|97.79|93.57|91|95.79|99|96|94.7|98.26|109.17|109.07|116.07|115.98|118.3|120.74|128.62|139.19|142.26|144.12|155|157.27||||||162|154.21|151.37|140.87|135.57|137.07|136.89|128.88|134.36|131.03|131.82|133.58|136.71|139.7|131.33|129.49|121.57|124.2|124.94|121.25|125|128.99|128.5|131.98|132.11|130.74|130.12|120.59||118.99|117.37|115.36|115.4|114.19|113.58|117.82|116.57|115.41|116.99|119.99|119.82|120.26|122|119.28|117.74|119.35|117.03|116.8|116.51|105.92|104.39|105.24|105|108.3|108.22|109.39|113.2|109.23|108.3|104.36|101.62|100.99|103.2|103.86|106.53|104.51|107.05|105.58|107|108.64|106.17|104.68|105.92|106.92|106.69|105.89|103.69|102.06|99.87|103.35|103.92|106.91|103|106.51|106.95|106.92|106|105.8|102.86|||||||103.19|104.09|104.33|104.21|102.7|102.5|99.54|100.51|100.57|99.89|100.48|98.55|98.23|89.3|86.01|83.29|85.62|85|87.87|91.29|92.46|91.78|91.05|90.14|88.55|88.58|85.6|84.34|84.34|81|82|83.3|76.4|69.45|67.8|67.8|68.31|68.83|69.96|71.51|73.5|71.9|72.37|72.82|72.7|72.33|71.77|69.6|69.6|71.9|71.5|69.9|68.52|69.13|68|74.4|72.45|72.13|70.29|70.2|70.5|70.41|70.2|69.93|71.6|72.9|73|69.06|||67.56|70.33|67.54|61.4|58|58.9|60.25|58.2|58.5|58.42|59.26|59.01|58.6|60.83|63.9|60|59.32|61.08|61.7|62.3|61.46|61.32|59.56|58.25|57.2|56.78|57.87|57.95|56.54|58.35|58.53|56.39|56.03|56.47|55.75
07164|942825|/equities/chuanyi|SHANGHAICOMP|14.42|14.55|14.92|13.83|13.92|13.6|13.4|13.6|13.91|13.63|13.48|13.64|13.74|13.8||13.68|13.77|14.87|14.42|14.62|14.79|14.42|14.7|14.76|15.21|14.81|14.8|14.52|14.5|13.87|13|13.19|12.9|13.07|13.35|13.53|13.79|14.26|14.09|14.25|13.47|13.7|14.24|14.51|15|15.37|14.76||||||13.71|14.19|13.45|13.53|14.12|12.84|13.18|13.18|11.98|12.63|14.03|12.75|13|13.05|13.08|13.26|13.32|13|12.66|12.17|12.32|11.99|11.5|10.45|10.19|10.51|10.9|11.15||11.28|10.85|11|11.18|11.28|11.02|11.22|11.39|11.87|11.73|11.72|11.67|11.74|11.73|11.4|11.62|11.72|12.08|12.03|12.02|11.58|11.71|12.02|12.42|13.8|13.01|12.78|13.09|13.07|12.72|12.72|12.99|13.09|13.32|13.11|13.06|13.4|12.98|12.2|12.14|12.08|11.85|11.99|11.23|10.21|10.3|10.24|10.28|10.14|9.95|10.03|10.32|10.32|10.1|10.13|10.18|10.26|10.06|10.1|9.88|||||||9.47|9.53|9.41|9.59|9.66|9.92|9.99|10.04|9.98|9.87|9.91|9.95|9.96|9.98|10.01|10.69|10.27|10.06|10.26|10.51|10.34|10.3|10.03|9.58|9.44|9.24|9.52|9.58|9.69|9.41|9.5|9.59|9.62|9.55|9.49|9.43|9.35|9.65|9.32|9.46|9.5|9.39|9.46|9.26|9.08|9.13|8.98|8.93|8.85|9.08|9.13|9.14|9.05|8.67|8.78|9.07|9.25|9.08|8.58|8.68|8.55|8.4|8.4|8.14|8.03|7.92|7.9|7.86|||7.91|7.97|8.02|8.08|8.09|8.03|8.02|7.96|8.05|8.09|8.1|8.12|8.06|8.11|8.11|8.15|8.39|8.4|8.29|8.12|8.08|8.26|8.28|8.11|8.06|8.03|8.13|8.04|8.05|8.05|8.11|8.06|8.12|8.18|8.1
07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|3.5|3.54|3.53|3.53|3.57|3.58|3.54|3.5|3.47|3.55|3.55|3.59|3.67|3.68||3.72|3.77|3.65|3.7|3.51|3.55|3.53|3.56|3.59|3.62|3.6|3.67|3.63|3.63|3.63|3.68|3.55|3.53|3.55|3.56|3.54|3.5|3.49|3.47|3.51|3.43|3.43|3.44|3.46|3.49|3.42|3.35||||||3.29|3.28|3.28|3.24|3.24|3.29|3.37|3.4|3.47|3.48|3.5|3.49|3.48|3.53|3.59|3.56|3.59|3.57|3.56|3.54|3.52|3.53|3.52|3.61|3.63|3.72|3.69|3.68||3.7|3.66|3.68|3.62|3.67|3.66|3.66|3.7|3.78|3.8|3.81|3.78|3.8|3.77|3.76|3.79|3.78|3.87|3.86|3.9|3.92|3.95|3.94|3.92|3.94|3.86|3.87|3.9|3.92|3.9|3.91|3.9|3.88|3.87|3.82|3.84|3.84|3.83|3.85|3.8|3.81|3.77|3.78|3.73|3.76|3.86|3.85|3.85|3.86|3.89|3.89|3.91|3.95|3.98|3.95|3.99|3.97|4|4.03|3.96|||||||3.92|3.92|3.86|3.91|3.97|4.06|4.06|4.11|4.17|4.13|4.21|4.19|4.3|4.11|4.2|4.08|4.11|4.06|4.05|4.04|4.08|4.07|4.08|4.12|4.1|4.08|4.11|4.19|4.24|4.23|4.33|4.25|4.29|4.46|4.7|4.27|4.12|4.08|3.98|4.06|4|3.99|4.04|3.99|4.02|4.13|4.25|3.94|3.92|4.03|3.97|3.96|3.97|3.85|3.86|4.05|4.21|4.12|4.02|4.04|3.99|3.88|3.94|3.74|3.68|3.64|3.59|3.58|||3.61|3.63|3.64|3.64|3.63|3.62|3.62|3.57|3.6|3.63|3.67|3.7|3.72|3.74|3.74|3.73|3.75|3.72|3.66|3.66|3.68|3.72|3.69|3.74|3.76|3.78|3.81|3.86|3.78|3.81|3.87|3.87|3.91|3.92|3.91
07166|100851|/equities/chongqing-dep|SHANGHAICOMP|30.45|30.01|30.12|30.04|30.84|31.19|30.94|31.04|31.12|31.45|31.56|31.7|31.3|31.06||31.1|31.61|30.21|30.45|30.05|31.04|31.02|31.48|31.05|29.47|29.1|29.33|30.01|29.6|29.77|27.95|28.32|28.56|29.11|29.13|29.04|29.07|29.15|29.01|28.95|28.88|28.51|28.04|27.83|27.7|27.68|27.13||||||26.01|26.32|25.8|26.05|26.25|26.38|27.33|27.63|27.27|26.93|27.53|27.36|27.26|27.27|28.02|27.82|28.56|28.67|28.65|28.93|28.13|27.98|27.46|27.82|27.38|28.46|28.29|28.34||28.9|28.4|27.91|26.95|27.64|27.85|28.41|28.19|29.21|28.95|29.24|29.2|29.36|29.93|29.54|29.45|29.31|29.38|29.72|29.9|30.29|30.65|30.58|30.41|30.69|30.69|30.6|30.81|31.26|31.27|31.17|31.33|30.9|30.86|31.29|31.43|31.49|31.79|32.4|32.6|33.37|33.16|35.86|35.7|36.1|37.4|38.41|38.21|38.03|37.92|37.9|37.61|37.89|36.34|35.09|35.72|35.74|35.92|36.16|36.44|||||||34.47|34.29|34.82|34.95|34.9|35.88|35.88|35.85|36.56|35.39|34.74|35.06|37|34.4|33.38|32.86|33.66|33.9|34.29|35.04|34.51|34.31|33.41|33.35|33.2|33.88|34.23|34.51|31.37|30.76|31.19|32.28|32.06|31.72|31.75|30.42|31.02|31.23|31.05|31.63|32.08|32.3|32.6|32.29|32.9|31.85|31.23|30.99|31|32.29|31.9|32.45|31.18|31.41|32.85|32.31|33.45|37.15|37.21|36.53|34.7|34.22|33.39|33.14|31.27|30.62|31.22|32.43|||30.16|30.07|30.25|30.73|29.97|30.64|30.48|30.95|31.07|30.39|30.28|30.51|30.4|30.63|31.6|31.5|31.94|32.1|31.2|30.44|30.35|30.43|30.35|29.95|30.26|30.52|30.37|30.67|29.75|29.61|28.24|25.67|26.02|26.65|27.07
07167|100710|/equities/dima-industry|SHANGHAICOMP|2.95|3|2.94|2.98|3.01|3.05|3|2.97|2.98|2.99|2.99|2.97|3.02|2.93||2.9|2.96|2.98|2.97|3.01|3.01|3.03|3.07|3.1|3.15|3.08|3.17|3.16|3.33|3.11|2.83|2.57|2.52|2.57|2.57|2.58|2.55|2.57|2.58|2.6|2.56|2.57|2.52|2.51|2.55|2.49|2.4||||||2.34|2.32|2.31|2.3|2.27|2.33|2.39|2.38|2.45|2.5|2.5|2.52|2.53|2.56|2.61|2.62|2.65|2.6|2.6|2.58|2.53|2.58|2.58|2.62|2.62|2.7|2.72|2.73||2.73|2.73|2.74|2.71|2.74|2.74|2.79|2.77|2.82|2.82|2.84|2.82|2.83|2.81|2.85|2.85|2.87|2.95|2.92|2.96|2.99|3.01|2.98|2.98|2.99|2.97|2.91|2.91|2.94|2.91|2.91|2.93|2.93|2.95|2.99|3.03|2.98|2.88|2.9|2.85|2.83|2.79|2.79|2.75|2.76|2.85|2.87|2.87|2.89|2.89|2.88|2.89|2.92|2.93|2.92|2.92|2.94|2.94|2.96|2.9|||||||2.87|2.89|2.88|2.89|2.93|2.99|3.01|3.05|3.05|3.01|3.01|2.99|2.99|3.02|3.03|3.13|3.07|3|3.05|3.07|3.12|3.14|3.14|3.16|3.08|3.17|3.18|3.05|3.05|3.06|3.1|3.09|3.11|3.05|3.03|3.03|2.96|3.02|2.96|2.98|3|3.02|3|2.93|2.97|2.98|2.94|2.92|2.94|3.04|3.1|3.13|3.08|2.97|3|3.11|3.21|3.24|3.18|3.24|3.21|3.13|3.12|2.93|2.91|2.86|2.79|2.77|||2.81|2.8|2.82|2.85|2.83|2.79|2.82|2.8|2.85|2.88|2.9|2.91|2.94|3.15|3.48|3.16|2.87|2.81|2.76|2.77|2.76|2.77|2.74|2.73|2.77|2.77|2.78|2.78|2.8|2.8|2.83|2.86|2.85|2.85|2.83
07168|100621|/equities/fuling|SHANGHAICOMP|11.0595|11.2917|10.9345|11.1607|11.1607|11.0417|11.1429|11.2083|11.1667|11.4881|11.25|11.0595|11.2857|11.2083||11.0893|11.381|11.3274|11.369|11.7738|11.6071|11.6667|12.1369|12.4345|13.8155|12.5595|12.0119|11.3214|11.2024|10.9107|11.2798|10.5952|10.0357|10.2738|10.6845|10.4167|10.7798|10.625|10.6071|9.875|9.6131|9.5714|9.6429|9.6131|9.8571|9.7917|9.7321||||||9.5833|9.5476|9.5655|9.6726|9.9405|10.119|10.3988|10.625|10.2917|10.244|9.8869|10.006|10.1786|10.3929|10.4226|10.5714|10.7321|10.5179|10.4702|10.131|9.8512|9.9583|9.9226|9.5952|9.4643|9.5298|9.631|9.631||9.7917|9.6845|9.8274|10.0119|10.2321|9.8452|9.8512|9.9821|10.0893|10.0893|10.1131|10.1726|10.25|10.25|10.3452|10.4762|10.75|10.8095|10.9048|10.744|10.8988|10.119|10.0238|10.006|10.0774|10.1786|9.9107|10.2024|10.3452|10.4405|10.4583|10.3333|10.3393|10.3869|10.4405|10.2857|10.3512|10.619|10.631|10.506|10.3333|10.0952|10.2321|10.0417|10.5655|10.7262|10.7143|11.0357|11.0595|11.1012|11.1012|11.1726|11.1548|11.1369|11.2202|11.2976|11.375|11.4583|11.369|11.4226|||||||11.0119|11.2619|11.375|11.2798|11|11.0833|11.0595|11.1012|11.0952|10.9048|10.6548|10.6964|10.5357|10.5952|10.5833|10.9702|11.0655|11.0774|11.0833|11.0536|11.244|11.2083|11.2262|11.2083|11.131|10.9702|11.1607|11.1369|11.125|11.2976|11.494|11.3631|11.5298|12.0714|11.494|11.1964|11.4286|11.9524|12.1726|12.3869|12.494|13|13.3929|12.2143|12.1429|11.6667|11.4524|11.5238|11.4286|11.5179|11.3571|11.4345|10.8333|10.2976|10.244|10.5238|10.6429|10.1786|9.9821|10.1071|9.6071|9.3631|9.244|8.8155|8.7738|8.6964|8.5893|8.3274|||8.4464|8.5774|8.4992|8.5969|8.4609|8.5842|8.6947|8.6139|8.5714|8.5119|8.5714|8.5289|8.5119|8.3716|8.3121|8.2653|8.3078|8.4354|9.949|9.8367|9.7704|9.7908|9.7143|9.6123|9.8112|10|10.1939|10.3163|10.1174|10.1276|10.2653|9.898|9.6939|9.7704|9.7959
07169|100496|/equities/gangjiu|SHANGHAICOMP|3.67|3.72|3.71|3.72|3.73|3.77|3.58|3.62|3.6|3.64|3.64|3.61|3.67|3.62||3.62|3.66|3.69|3.63|3.59|3.56|3.55|3.56|3.56|3.6|3.55|3.57|3.59|3.61|3.6|3.54|3.51|3.46|3.54|3.53|3.56|3.52|3.51|3.48|3.52|3.51|3.52|3.49|3.49|3.5|3.49|3.43||||||3.34|3.33|3.32|3.31|3.32|3.39|3.44|3.44|3.42|3.48|3.54|3.55|3.61|3.66|3.69|3.65|3.68|3.7|3.69|3.68|3.67|3.67|3.65|3.74|3.77|3.82|3.93|3.85||3.83|3.84|3.91|3.79|3.72|3.67|3.71|3.69|3.77|3.76|3.76|3.7|3.71|3.72|3.71|3.74|3.76|3.82|3.81|3.87|3.87|3.9|3.9|3.89|3.91|3.86|3.84|3.9|3.92|3.93|3.89|3.94|3.97|3.86|3.8|3.84|3.78|3.81|3.84|3.75|3.73|3.71|3.69|3.64|3.71|3.75|3.79|3.8|3.79|3.8|3.84|3.84|3.85|3.85|3.82|3.81|3.81|3.84|3.87|3.82|||||||3.77|3.77|3.75|3.8|3.81|3.87|3.86|3.92|3.94|3.91|3.95|3.98|4.04|3.86|3.88|4.04|3.96|3.91|3.9|3.89|3.9|3.92|3.91|3.92|3.88|3.86|3.94|3.97|4.01|4.02|4|4.03|4.05|4|4.01|4.01|3.96|4.06|4.07|4.41|4.29|3.9|3.89|3.81|3.79|3.8|3.75|3.73|3.72|3.84|3.87|3.89|3.89|3.8|3.8|3.93|4.1|3.99|3.93|3.95|3.89|3.87|3.89|3.74|3.71|3.64|3.6|3.58|||3.62|3.63|3.64|3.69|3.66|3.63|3.62|3.6|3.6|3.62|3.64|3.68|3.66|3.66|3.69|3.66|3.7|3.65|3.59|3.57|3.58|3.58|3.56|3.56|3.63|3.63|3.61|3.66|3.61|3.59|3.63|3.61|3.59|3.62|3.6
07170|942818|/equities/chq-gas|SHANGHAICOMP|8.79|8.95|9|9.63|9.35|9.31|9.35|9.7|9.9|10.52|10.46|10.86|12.07|12.78||11.62|11.23|11.6|11.81|10.74|9.76|8.87|8.06|7.33|7.22|7.05|7.06|7.18|7.34|7.01|7.05|6.73|6.68|6.54|6.6|6.62|6.54|6.52|6.49|6.48|6.46|6.47|6.47|6.49|6.5|6.5|6.44||||||6.39|6.29|6.29|6.39|6.71|6.2|6.32|6.32|6.24|6.25|6.32|6.33|6.4|6.51|6.59|6.49|6.53|6.43|6.42|6.38|6.39|6.48|6.51|6.67|6.64|6.77|6.74|6.81||6.86|6.89|6.96|7.14|7.05|6.85|6.71|6.77|6.92|7.04|6.89|7.03|7.08|7.19|7.13|7.12|7.12|7.06|7.1|7.18|7.19|7.06|7.09|7.07|7.09|7.02|7.11|7.29|7.41|7.25||||||7.36|7.36|7.37|7.39|7.41|7.41|7.41|7.41|7.41|7.4|7.41|7.45|7.45|7.49|7.5|7.5|7.53|7.52|7.5|7.63|7.51|7.53|7.52|7.54|7.5|||||||7.42|7.44|7.42|7.46|7.5|7.47|7.53|7.5|7.55|7.6|7.54|7.5|7.48|7.44|7.45|7.5|7.4|7.37|7.37|7.37|7.41|7.4|7.42|7.43|7.4|7.4|7.43|7.48|7.72|7.55|7.49|7.42|7.41|7.4|7.42|7.39|7.33|7.45|7.32|7.35|7.32|7.43|7.35|7.32|7.32|7.3|7.28|7.26|7.21|7.25|7.3|7.31|7.33|7.23|7.22|7.28|7.41|7.45|7.3|7.3|7.2|7.2|7.25|7.13|7.14|7.14|7.14|7.15|||7.14|7.17|7.25|7.25|7.32|7.29|7.26|7.23|7.23|7.24|7.27|7.27|7.3|7.27|7.28|7.25|7.31|7.36|7.24|7.44|7.27|7.12|6.98|7.04|6.99|6.97|6.85|6.79|6.85|6.78|6.82|6.69|6.66|6.72|6.7
07171|101025|/equities/chongqing-stee|SHANGHAICOMP|2.25|2.21|2.21|2.33|2.31|2.38|2.39|2.64|2.4|2.31|2.1|1.91|1.79|1.63||1.6|1.63|1.57|1.58|1.58|1.58|1.57|1.58|1.58|1.66|1.63|1.67|1.69|1.73|1.8|1.68|1.64|1.57|1.61|1.58|1.58|1.65|1.6|1.53|1.58|1.48|1.52|1.51|1.55|1.58|1.44|1.41||||||1.37|1.37|1.36|1.36|1.38|1.41|1.4|1.41|1.4|1.42|1.41|1.42|1.42|1.43|1.46|1.46|1.43|1.44|1.44|1.43|1.42|1.44|1.43|1.47|1.46|1.47|1.47|1.49||1.48|1.47|1.49|1.49|1.51|1.47|1.5|1.5|1.55|1.53|1.51|1.48|1.48|1.5|1.54|1.57|1.52|1.53|1.54|1.57|1.57|1.58|1.57|1.57|1.58|1.56|1.56|1.61|1.59|1.58|1.54|1.57|1.55|1.57|1.53|1.51|1.52|1.48|1.53|1.48|1.47|1.43|1.44|1.42|1.43|1.46|1.47|1.48|1.49|1.48|1.49|1.48|1.5|1.5|1.51|1.49|1.51|1.51|1.53|1.5|||||||1.48|1.5|1.52|1.5|1.48|1.5|1.51|1.55|1.57|1.57|1.54|1.54|1.57|1.56|1.6|1.74|1.58|1.48|1.49|1.51|1.49|1.5|1.5|1.51|1.5|1.5|1.53|1.55|1.55|1.56|1.57|1.58|1.57|1.55|1.58|1.5|1.51|1.53|1.51|1.53|1.53|1.53|1.54|1.52|1.51|1.54|1.51|1.5|1.5|1.57|1.6|1.6|1.63|1.55|1.55|1.6|1.65|1.68|1.62|1.7|1.68|1.59|1.63|1.56|1.53|1.51|1.49|1.5|||1.55|1.53|1.58|1.69|1.74|1.58|1.44|1.31|1.33|1.33|1.33|1.35|1.35|1.34|1.34|1.34|1.33|1.33|1.29|1.32|1.37|1.35|1.34|1.34|1.37|1.39|1.43|1.43|1.44|1.46|1.5|1.5|1.52|1.52|1.52
07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|10.28|10.28|10.41|10.35|10.33|10.34|9.98|9.84|9.82|9.86|10.14|10.19|9.94|9.92||9.9|9.76|9.74|9.25|9.42|9.49|9.42|9.37|9.55|9.47|9.35|9.44|9.55|9.38|9.12|9.2|9.33|9.3|9.26|10.01|10.29|10.43|10.57|10.7|10.68|10.45|10.35|10.8|10.64|10.63|11.15|11.28||||||10.92|11.31|10.28|9.91|9.88|9.7|9.73|9.95|9.55|8.68|8.78|8.91|8.81|9.06|9.03|9.01|9.03|8.78|8.78|8.68|8.49|8.89|9.07|9.26|9.4|9.89|10.16|9.91||9.69|9.84|9.49|9.91|10|9.46|10.22|9.85|9.8|9.88|9.72|8.84|9.38|9.64|9.58|9.62|9.45|9.1|9.06|8.9|8.91|9.4|10.17|10.36|10.24|10.04|9.13|8.3|8.45|8.32|8.27|8.25|8.21|8.17|8.09|8.18|8.16|8.18|8.36|8.35|8.45|8.01|8.08|8.05|8.08|8.22|8.19|8.05|8.19|8.55|8.46|8.45|8.56|8.39|8.46|8.59|8.58|8.75|8.6|8.5|||||||7.98|8.46|7.88|8.75|9.72|10.8|10.9|11.17|11.35|11.22|11.18|11.83|11.26|10.24|9.79|10|10.58|10.81|11.68|11.68|12.32|11.58|11.01|11.2|10.44|10.95|10.99|10.91|9.92|9.64|9.51|9.7|9.17|8.34|7.85|7.74|8.2|9.09|8.26|8.39|8.47|8.43|8.65|8.64|8.68|8.35|8.41|8.6|8.38|8.85|9.01|8.42|7.86|7.71|8.22|8.1|8.16|8|7.27|7.48|7.45|7.28|7.25|7|6.91|6.56|6.68|6.73|||6.74|6.87|6.92|6.68|6.68|6.59|6.53|6.58|6.57|6.61|6.79|6.82|6.55|6.66|6.45|6.48|6.3|6.35|6.28|6.16|6.21|6.29|6.34|6.04|5.87|5.84|5.82|5.85|5.85|5.87|5.97|5.95|5.97|5.98|5.75
07173|100355|/equities/chongqing-road|SHANGHAICOMP|2.62|2.66|2.66|2.68|2.7|2.7|2.67|2.65|2.64|2.69|2.7|2.74|2.78|2.74||2.74|2.73|2.74|2.75|2.7|2.67|2.69|2.68|2.67|2.73|2.68|2.66|2.67|2.69|2.68|2.65|2.63|2.61|2.64|2.64|2.64|2.62|2.62|2.6|2.61|2.6|2.6|2.59|2.58|2.61|2.58|2.52||||||2.48|2.49|2.47|2.53|2.49|2.48|2.51|2.51|2.48|2.51|2.55|2.56|2.57|2.61|2.64|2.66|2.66|2.64|2.63|2.59|2.59|2.61|2.61|2.64|2.63|2.66|2.67|2.7||2.68|2.7|2.68|2.67|2.68|2.64|2.66|2.63|2.67|2.66|2.66|2.64|2.64|2.66|2.64|2.67|2.68|2.71|2.72|2.75|2.77|2.79|2.77|2.76|2.78|2.74|2.71|2.73|2.74|2.74|2.73|2.73|2.75|2.71|2.69|2.69|2.68|2.67|2.68|2.65|2.67|2.66|2.63|2.61|2.62|2.66|2.68|2.7|2.7|2.71|2.73|2.73|2.76|2.76|2.73|2.71|2.74|2.76|2.78|2.74|||||||2.7|2.74|2.75|2.72|2.72|2.77|2.75|2.82|2.82|2.83|2.89|2.85|2.95|2.75|2.76|2.82|2.74|2.65|2.69|2.68|2.7|2.71|2.73|2.73|2.7|2.66|2.7|2.73|2.73|2.77|2.75|2.72|2.72|2.69|2.71|2.64|2.64|2.7|2.64|2.67|2.68|2.67|2.68|2.64|2.63|2.63|2.6|2.59|2.59|2.65|2.7|2.72|2.71|2.64|2.65|2.78|2.8|2.78|2.7|2.74|2.7|2.65|2.68|2.57|2.52|2.49|2.47|2.47|||2.51|2.51|2.52|2.52|2.52|2.53|2.53|2.51|2.52|2.54|2.53|2.56|2.57|2.6273|2.6364|2.6273|2.6455|2.6091|2.5727|2.5727|2.5727|2.5545|2.5455|2.5636|2.5818|2.5818|2.5818|2.5909|2.5364|2.5273|2.5455|2.5455|2.5727|2.5818|2.5636
07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|4.12|4.13|4.13|4.12|4.16|4.14|4.11|4.13|4.12|4.17|4.21|4.21|4.22|4.21||4.21|4.21|4.24|4.34|4.31|4.29|4.27|4.34|4.34|4.36|4.33|4.36|4.36|4.39|4.38|4.34|4.3|4.24|4.27|4.31|4.32|4.29|4.29|4.23|4.24|4.23|4.3|4.23|4.27|4.28|4.25|4.19||||||4.13|4.12|4.09|4.18|4.09|4.09|4.1|4.13|4.15|4.21|4.31|4.3|4.29|4.33|4.4|4.39|4.44|4.4|4.4|4.34|4.31|4.32|4.27|4.33|4.31|4.4|4.42|4.44||4.5|4.45|4.43|4.42|4.42|4.41|4.44|4.42|4.5|4.49|4.52|4.48|4.5|4.55|4.57|4.6|4.62|4.62|4.64|4.71|4.82|4.74|4.79|4.61|4.61|4.52|4.51|4.53|4.55|4.5|4.5|4.51|4.47|4.45|4.42|4.44|4.46|4.46|4.48|4.45|4.46|4.44|4.44|4.4|4.47|4.75|4.8|4.92|4.98|5.06|5.04|5.09|5.05|5.08|5.11|5.05|5.04|5.08|5.12|5.03|||||||4.99|5|5.01|5.02|5.03|5.09|5.1|5.1|5.15|5.04|5.06|5.06|5.07|5.05|5.07|5.13|5.17|5.11|5.15|5.15|5.17|5.21|5.22|5.26|5.2|5.19|5.27|5.29|5.32|5.3|5.36|5.43|5.52|5.31|5.24|5.25|5.27|5.27|5.25|5.25|5.25|5.34|5.26|5.15|5.15|5.2|5.12|5.1|5.11|5.26|5.38|5.38|5.44|5.29|5.37|5.42|5.55|5.64|5.56|5.85|5.98|5.98|5.71|5.19|4.94|4.76|4.72|4.7|||4.74|4.69|4.73|4.74|5.01|5|4.97|4.94|4.91|4.96|4.93|4.95|4.95|4.93|4.91|4.94|4.96|4.9|4.84|4.87|4.86|4.85|4.83|4.81|4.89|4.93|4.91|4.9|4.9|4.92|4.93|4.94|4.97|4.97|4.96
07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|8.98|8.94|8.75|8.69|8.72|8.69|8.09|8.22|8.16|8.39|8.44|8.63|8.86|8.49||8.31|8.29|8.48|8.56|8.29|8.17|8.1|8.36|8.32|8.7|8.17|8.04|8.09|8.27|7.99|7.9|7.54|7.45|7.55|7.74|7.76|7.8|7.85|7.9|7.66|7.62|7.4|7.42|7.43|7.54|7.49|7.22||||||7.06|7.04|6.96|6.92|6.9|7.08|7.26|7.23|7.18|7.4|7.47|7.53|7.58|7.66|7.84|7.87|7.91|7.86|7.88|7.68|7.62|7.79|7.75|7.99|7.97|8.26|8.29|8.37||8.28|8.24|8.27|8.25|8.36|8.32|8.54|8.49|8.66|8.56|8.71|8.71|8.72|8.55|8.55|8.67|8.63|8.75|8.8|8.92|8.95|8.94|8.97|8.92|8.94|8.94|8.91|9.03|9.08|9.1|8.94|8.94|8.97|8.92|8.79|8.81|8.9|8.93|8.93|8.84|8.83|8.77|8.88|8.79|8.71|8.59|8.59|8.56|8.67|8.74|8.78|8.81|8.9|8.85|8.88|8.88|8.93|9.03|9.06|8.88|||||||8.74|8.78|8.78|8.97|9.11|9.26|9.15|9.29|9.34|9.31|9.36|9.26|9.24|9.23|9.2|9.52|9.73|9.63|9.72|9.83|9.96|9.9|9.9|9.97|10.02|10.11|9.85|9.85|9.85|9.91|9.79|9.85|9.89|9.83|9.63|9.57|9.56|9.61|9.55|9.67|9.72|9.8|9.87|9.74|9.68|9.76|9.62|9.53|9.62|10|10.25|10.15|10.45|10.05|9.61|9.89|10.16|10.39|10.21|10.43|10.11|10.09|10.11|9.8|9.83|9.47|9.49|9.42|||9.77|9.98|9.98|10.06|9.99|10.1|10.28|10.27|10.84|10.78|11.26|11.92|10.84|9.85|||||||||||||||||||||
07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|38.21|34.74|31.58|35.09|31.9|29|29.82|30.15|29.86|28.05|26.39|27.01|24.55|23.88||22.45|23.64|23.25|22.94|22.8|24.6|22.82|25.18|24.5|24.59|22.35|21.97|22.6|21.84|19.85|20.52|19.2|17.85|19.41|21.57|23.25|22.37|20.34|18.49|19.47|19.2|17.58|18.26|16.6|15.09|15.64|14.22||||||13.21|13.52|13.35|13.32|14.12|15.02|15.3|16.57|18.41|20.46|18.6|16.91|15.37|15.32|13.93|13.76|13.48|13.26|13.4|13.39|14.4|14.78|15.28|15.64|15.95|15.68|16.55|17.19||17.08|15.53|15.17|16.63|16.98|15.44|16.34|16.18|17.57|17|16.9|17.63|19.59|17.81|16.19|15.95|17.36|17.49|17.46|18.62|20.69|22.99|20.9|19|18|19.8|19.64|17.85|16.23|14.75|13.41|13.07|11.88|10.8|9.82|9.46|9.57|9.93|10.1|10.18|10.07|9.15|8.92|8.81|8.76|8.98|8.87|8.95|9.13|9.3|9.43|9.5|9.5|9.19|9.42|9.51|9.25|9.81|9.06|8.59|||||||8.35|8.37|8.26|8.47|8.43|8.78|8.93|9.02|8.99|8.84|8.64|8.6|8.56|8.35|8.29|8.62|8.7|8.58|8.71|8.83|8.93|8.85|8.8|8.94|8.89|8.71|8.83|8.94|8.98|8.91|9.09|9.14|9.2|9.2|9.08|9.17|9.47|9.15|9.09|8.87|8.92|9.05|9.09|8.95|8.99|8.84|8.65|8.72|8.99|9.24|9.21|9.02|9.01|8.8|8.85|9.22|9.62|9.35|9.13|9.41|9.05|8.94|8.82|8.55|8.35|8.24|8.31|8.3|||8.33|8.27|8.51|8.73|8.5|8.59|8.69|8.6|8.97|9.19|8.96|9.28|10.31|11.45|10.41|9.46|8.6|8.27|8.03|7.9|7.94|7.93|7.92|7.75|7.84|7.87|7.94|7.94|8.1|8.18|8.07|8.12|8.31|8.36|8.33
07177|100378|/equities/taiji|SHANGHAICOMP|14.71|15.28|14.86|14.67|14.91|14.93|14.62|14.55|14.55|14.2|14.24|14.13|14.22|14.16||14.12|14.14|13.86|13.7|13.44|13.46|13.3|13.32|13.43|13.55|13.33|13.61|13.49|13.27|13.04|13.34|13.28|13.21|13.53|13.87|14.25|14.25|14.57|14.75|14.97|14.7|14.35|14.25|14.24|14.23|14.29|14.25||||||14.18|13.39|12.94|12.68|13.28|13.66|13.84|13.94|15.02|14.63|14.58|13.25|13.3|13.61|13.59|13.03|13.18|12.91|12.75|12.62|12.16|12.6|12.85|12.96|13.06|13.38|13.24|13.16||13.33|13.33|13.33|13.63|13.88|12.99|13.43|13.69|14.07|14.14|14.2|14.18|14.16|14.08|14.49|14.56|14.55|14.74|14.95|14.7|14.83|14.84|14.58|14.36|14.4|14.37|14.61|14.5|14.92|15.03|14.55|14.41|14.42|14.1|14.09|14.01|13.9|14.2|13.88|13.62|13.92|13.77|14.01|13.56|14.28|14.57|14.82|15.51|15.44|15.47|15.67|16.1|16.55|15.59|16.02|15.82|15.73|15.94|16.24|16.61|||||||15.57|15.92|17.69|17.62|17.49|17.36|16.88|17.13|17.08|16.69|17|17.36|17.04|17.04|16.49|16.25|16.95|17.53|17.68|17.9|17.99|17.35|17.55|18|17.31|17.15|17|16.38|16.28|16.65|16.64|17.2|16.93|16.45|16.34|16.24|16.57|16.89|16.76|16.88|17.17|17.12|17.28|17.45|17.33|17.5|17.21|16.26|15.4|16.36|16.1|15.93|15.91|15.52|15.8|17.1|17.25|18.03|17.4|17.56|17.31|17.38|17.92|17.26|15.69|15.3|14.14|13.66|||14.06|14.9|13.59|13.41|13.38|13.8|13.93|13.91|13.95|13.97|14.25|14.25|12.95|13.18|13.23|13.07|12.64|12.53|12.08|11.99|12.02|12.15|11.73|11.79|12.05|12.09|12.37|12.37|12.36|12.38|12.56|12.73|12.71|12.96|12.37
07178|100352|/equities/three-gorges|SHANGHAICOMP|8.88|8.85|8.84|9.06|9.02|8.9|8.85|8.98|8.88|9.15|9.06|9.04|9.13|9.12||9.13|9.33|9.18|9.25|9.46|9.5|9.09|9.44|9.48|9.91|9.6|9.59|9.31|9.44|9.45|9.54|9.14|8.75|8.73|9.03|9|9.01|9.08|9.02|9.07|8.91|9.02|9.22|9.3|8.9|9.04|8.96||||||8.82|8.88|8.92|8.7|8.74|8.6|8.52|8.47|8.42|8.5|8.58|8.63|8.71|8.87|8.85|8.76|8.86|8.41|8.26|8.25|8.3|8.28|8.28|8.36|8.47|8.7|8.51|8.64||8.42|8.24|8.28|8.53|8.57|8.13|8.25|8.24|8.29|8.3|8.31|8.21|8.22|8.28|8.44|8.47|8.56|8.61|8.58|8.67|8.69|8.62|8.62|8.64|8.76|8.72|8.78|8.23|8.05|8.06|8.03|8.02|8.01|8.08|8.06|8.17|8.16|8.13|8.19|8.12|8.26|8.15|8.22|8.12|8.18|8.34|8.39|8.4|8.66|8.93|9.16|9.15|9.2|9.24|9.27|9.4|9.25|9.43|9.51|9.26|||||||9.03|9.14|9.35|9.25|9.18|9.42|9.63|9.72|9.71|9.62|9.71|9.85|9.86|9.69|9.64|9.74|9.97|9.88|9.83|9.82|10.07|10.19|9.9|9.7|9.38|9.35|9.63|9.68|9.86|10.13|10.38|9.76|9.72|9.62|9.64|9.35|9.13|9.2|9.12|9.33|9.27|9.33|9.41|9.27|9.37|9.54|9.45|9.28|9.09|9.5|9.73|9.68|9.93|9.56|9.4|9.96|10.79|11.01|10.01|10.1|10.23|9.9|9.62|9.15|9.13|8.89|8.89|8.6|||8.16|8.08|8.21|8.13|8.04|8.03|8.06|7.98|8|8.2|8.43|8.38|8.29|8.03|7.95|7.98|7.99|8.01|7.92|7.87|7.9|8.11|8.06|8.08|8.06|8.14|8.38|8.64|8.53|8.67|8.56|8.63|8.42|8.13|8.19
07179|100945|/equities/wanli|SHANGHAICOMP|8.96|9.14|9.29|9.14|9.37|9.54|9.61|8.74|8.52|8.64|8.7|8.71|8.91|9.02||8.76|8.63|8.52|8.41|8.6|8.74|8.56|8.52|8.65|8.78|8.6|8.67|8.8|8.69|8.55|8.31|8.3|8.2|8.37|8.56|8.62|8.5|8.54|8.48|8.68|8.52|8.37|8.43|8.47|8.62|8.53|8.28||||||7.87|7.99|8.06|7.86|7.88|8.04|8.34|8.26|8.67|8.8|9.13|9.62|10.6|11|10|9.09|8.86|8.94|8.88|8.58|8.57|8.86|8.81|9.19|9.01|9.43|9.65|9.76||9.8|9.75|9.71|9.74|9.81|9.66|9.89|9.94|10.24|10.28|10.84|11.43|11.39|11.48|10.88|10.61|10.47|10.71|11.02|10.45|10.58|10.59|10.75|10.43|10.32|10.14|10.11|10.17|10.29|10.18|10.18|10.12|9.99|10.12|9.96|9.87|9.87|10.07|10.24|9.87|10.05|9.86|9.95|9.62|9.54|10.08|10.03|10.03|10.15|10.1|10.2|10.25|10.6|10.46|10.46|10.42|10.56|10.77|10.76|10.5|||||||10.17|10.22|10.15|10.3|10.25|10.67|10.66|10.9|10.91|10.88|10.86|11.29|11.85|12.51|13.9|15.08|13.71|12.63|12.01|11.86|12.01|12.18|12.03|12.48|12.42|11.87|12.18|12.16|12.29|11.85|12.02|12.02|12.12|12.04|11.81|11.69|11.93|12.26|12.06|12.39|12.11|12.04|12.13|12.03|11.53|11.44|11.35|11.17|11.09|11.34|11.5|11.53|11.55|11.14|11.13|11.46|11.87|11.66|11.34|11.53|11.31|11.2|11.15|10.85|10.82|10.73|10.75|10.61|||10.58|10.7|10.62|10.86|10.91|10.97|11.05|11.02|11.05|11.06|11.03|11.07|11.1|11.13|11.4|11.16|11.42|11.65|11.46|11.14|11.26|11.18|11.02|11.33|10.72|10.45|10.39|10.31|10.34|10.33|10.39|10.39|10.45|10.55|10.27
07180|101039|/equities/chongqing-wate|SHANGHAICOMP|5.36|5.42|5.33|5.38|5.45|5.48|5.44|5.48|5.49|5.6|5.55|5.61|5.83|5.75||5.84|5.9|6.46|5.87|5.34|5.23|5.22|5.25|5.25|5.29|5.15|5.21|5.18|5.23|5.22|5.18|5.12|5.07|5.1|5.12|5.13|5.11|5.1|5.09|5.08|5.08|5.1|5.09|5.1|5.09|5.07|5.01||||||4.99|4.97|4.94|4.94|4.96|5|5.06|5.03|5.03|5.03|5.05|5.06|5.05|5.08|5.11|5.13|5.15|5.1|5.13|5.11|5.07|5.04|5.04|5.11|5.08|5.12|5.14|5.11||5.12|5.17|5.17|5.19|5.17|5.18|5.23|5.22|5.28|5.26|5.27|5.23|5.23|5.24|5.23|5.27|5.28|5.31|5.33|5.36|5.36|5.39|5.38|5.38|5.43|5.38|5.37|5.35|5.38|5.36|5.32|5.31|5.31|5.33|5.29|5.3|5.32|5.26|5.3|5.27|5.26|5.25|5.25|5.21|5.22|5.21|5.21|5.22|5.23|5.22|5.2|5.24|5.25|5.27|5.28|5.26|5.27|5.28|5.29|5.23|||||||5.2|5.22|5.22|5.21|5.22|5.28|5.27|5.33|5.36|5.3|5.31|5.33|5.33|5.31|5.3|5.36|5.36|5.32|5.35|5.39|5.43|5.42|5.38|5.4|5.36|5.35|5.39|5.38|5.39|5.44|5.47|5.41|5.43|5.36|5.34|5.33|5.29|5.34|5.32|5.4|5.42|5.44|5.45|5.3|5.31|5.34|5.29|5.29|5.31|5.41|5.44|5.47|5.57|5.44|5.3|5.4|5.51|5.61|5.35|5.41|5.37|5.36|5.5|5.3|5.07|5.04|4.99|4.98|||5|4.99|5|5.04|5|4.97|4.99|4.96|4.99|5.01|5.04|5.35|5.33|5.34|5.34|5.31|5.3|5.28|5.24|5.22|5.2|5.23|5.21|5.22|5.26|5.29|5.31|5.29|5.27|5.28|5.3|5.3|5.33|5.32|5.29
07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|8.5|8.45|8.4571|8.0643|8.0643|7.9714|7.8214|7.8571|7.8643|7.8071|7.8714|7.8571|8.0071|7.9857||8|7.9357|8.0286|7.9|7.8714|7.8571|7.8214|7.8214|7.7929|7.9143|7.8|7.95|8.0071|8.0286|8.1143|7.9286|8.0429|7.9429|8.1714|8.4286|8.6|8.2714|8.5786|8.3357|8.5571|8.5|8.5357|8.65|8.8071|9.1286|9.0286|8.9286||||||8.9357|8.9071|8.2714|8.2571|8.6571|8.8357|8.9071|8.5429|8.1571|8.6286|8.8786|8.9286|9.0929|9.4071|9.5786|9.2071|9.2071|9.3857|9.2357|8.9357|8.85|9.0643|8.9643|9.2071|9.65|10.1071|9.7214|9.8929||9.75|9.6571|9.7071|9.6143|10.0571|10.3929|10.4929|10.8357|11.0714|10.7429|10.9|11.1143|11.1643|10.4571|10.7071|11.1429|10.9286|11.0571|10.8429|10.4286|10.45|10.3214|10.1286|10.0429|10.2|9.9929|10.1714|10.0071|10.1714|10.1929|10.1429|9.9429|9.9571|10.25|10.3929|10.4143|10.1571|10.3143|10.4286|10.5286|10.5786|10.4|10.5929|10.3429|10.9571|10.9|10.8571|10.9143|10.8857|11.1143|11.0143|11.1643|11.2786|11.2143|11.4071|11.2714|11.4857|11.3929|11.4|11.1643|||||||10.4786|10.5714|10.5357|10.6071|10.7|10.6786|10.6286|10.5143|10.3143|10.1357|10.0643|10.2857|10.2429|9.95|9.7429|9.8|10.1429|9.8286|10.2643|10.4929|10.6714|10.5643|10.7429|10.6786|10.5286|10.3714|10.7714|11.0357|11.1071|11.1071|11.9|11.6|11.7714|11.7|11.1714|11.1857|11.2071|11.8|11.7429|11.8429|12.3786|12.5429|12.0286|16.38|15.2|10.9643|10.5643|9.8429|9.6571|10.3571|9.9571|9.7214|9.7143|9.2714|9.2|9.7214|10.0429|10.7214|14.86|11.0929|10.1214|10.25|13.74|9.5571|9.3857|9.1214|13.1|9.1714|||8.8286|8.95|8.8|8.6714|8.6571|8.7857|8.7143|12.49|8.6143|8.5929|7.8143|7.8143|7.9|7.9286|7.9429|8.0357|7.9357|7.9786|7.7143|7.6714|7.7|7.7571|10.46|7.5143|7.8571|7.9571|7.7714|8|8.1929|8.1786|8.6|8.3643|8.5857|8.6643|8.7571
07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|47.28|44.99|46.09|43.32|43.32|42.92|42.69|43.28|44.41|42.88|43.33|44.5|46.11|45.4||47.01|46.81|42.55|45|45.02|40.93|37.21|36.87|37.27|38.31|37.98|38.99|38.95|38.01|39.2|39.2|39.79|39.12|38.46|40.52|42.21|43|44.82|42|43.04|43.22|42.24|44.93|47.52|43.31|41.24|41.85||||||44.08|40.35|44.83|49.81|48.26|49.85|50.79|51.8|49.7|50.51|54.25|58.35|62.33|64.77|63.5|62.6|62.5|64.36|62.47|61.42|62.59|64.44|62.04|66.29|68.64|71.39|69.18|71.24||72.79|70.69|70.79|75.6|76.7|79.98|80.88|80.79|75.7|74.3|74.28|71.82|74.02|73.77|78.65|81.7|78.18|78.75|81.26|83.79|80.08|72.8|71.32|64.84|63.17|63.9|66.7|63.5|66.39|64|63.9|62.73|67.27|71.9|72.7|75.04|77.33|74.88|74.2|69.98|74.33|75.41|76.85|72.3|77.03|74.02|67.29|68.65|72.2|72|78.17|86.86|94.72|86.11|86.09|78.26|73.75|76.43|69.48|67.43|||||||61.3|64.96|64.71|71.9|70.18|63.8|58|52.73|51.89|50.07|53.18|52|47.27|47.99|47.38|48.7|52.43|53.04|56.82|57|59.05|59.69|60.35|62.8|62.42|62.21|65.2|67.33|65.96|68.57|67.62|74.49|76.96|71.6|73.01|73.5|79.18|83.19|90.11|83.87|91.14|91.95|102.17|92.88|84.44|76.76|73.1|73.95|67.23|65.98|59.98|56.82|54.74|53.08|58.19|64.65|59.33|65|63.36|57.6|52.36|47.92|43.56|39.6|38.49|40.6|38.48|34.98|||31.8|29.7|27.99|27.03|27|28.8|28.82|29.35|28.52|25.93|26.46|25.87|26.51|24.1|25.29|24.44|24.72|22.47|20.43|20.5|21.27|22.5|22.45|21.78|24.2|25.62|23.29|22.2|24.5|23.8|24.09|21.9|19.91|18.1|16.45
07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|11.68|11.7|11.59|11.79|12|11.8|11.5|11.7|11.52|11.41|11.61|11.78|11.99|11.97||11.59|11.6|11.49|11.5|11.75|11.99|11.94|11.9|11.81|12.02|11.81|11.55|11.93|11.84|11.8|11.74|11.63|11.48|11.59|11.91|12|11.79|12|12.13|12.36|12.37|11.85|12.19|12.1|12.12|12.09|11.42||||||11.17|11.27|10.98|11.43|11.01|11.33|11.75|10.68|10.9|11.36|11.67|12.36|12.33|12.56|13.3|13.17|13.22|13.16|13.03|12.95|12.45|12.74|12.8|13.54|13.44|14.03|14.3|14.22||14.28|13.8|13.48|12.25|12.76|12.8|13.15|13.06|13.52|13.4|13.5|12.97|13.47|13.57|14.39|14.94|15.68|16.1|15.98|15.87|15.91|16.12|15.88|16.25|16.18|16.21|16.19|14.72|15|15.15|15.32|15.49|15.35|16.1|15.14|15.05|15.5|15.9|16.05|15.53|16.04|15.12|15.16|14.83|14.5|14.97|15.27|15.39|15.42|15.74|16.28|17.26|19.18|18.85|20.94|21|21.62|21.49|21.55|20.8|||||||20.26|20.12|19.55|19.9|20.37|20.93|20.9|21.25|21.25|21.1|20.43|20.56|20.69|21.26|21.88|23.23|23.97|24.13|24.35|24.23|24.85|24.6|25|24.96|24.22|24.74|25.66|25.24|25.3|25.09|24.86|25.95|26.05|25.8|26.28|26.7231|27.2|27.2154|26.4231|27.1462|27.3|27.2615|27.7846|27.1385|27.3077|26.8846|26.1692|25.8846|27.0615|28.6077|28.0308|28.2846|28.9077|28.7692|28.1923|29.6539|32.9231|32.3923|31.6615|31.9692|31.7154|31.0615|30.9462|29.5308|29.6154|29.5846|30.1769|29.8539|||29.8923|29.3077|29.8077|29.6|29.9462|28.3077|28.5|27.5|27.6|27.9385|27.6308|28.4|28.3077|28.4385|28.3923|28.6539|29.3308|29.1077|26.4615|26.3615|26.3231|27.1|26.6923|27.3462|28.5385|29.9385|30.7615|30.2923|31.6|31.5769|31.1615|31.8692|32.2385|32.3308|31.7231
07184|100788|/equities/cinda-realesta|SHANGHAICOMP|3.7|3.76|3.77|3.79|3.81|3.83|3.76|3.75|3.77|3.8|3.81|3.82|3.84|3.83||3.85|3.83|3.84|3.81|3.84|4.07|4.01|4.02|4.03|4.06|4|4.02|4.04|4.13|4.03|3.99|3.94|3.89|3.99|3.96|3.97|3.97|3.97|3.94|3.96|3.95|4.08|3.88|3.88|3.93|3.91|3.83||||||3.73|3.74|3.74|3.73|3.67|3.7|3.72|3.75|3.76|3.74|3.75|3.72|3.72|3.81|3.89|3.93|4.02|3.89|3.87|3.84|3.75|3.77|3.78|3.82|3.75|3.89|3.91|3.94||4.05|4.03|4.03|3.99|4.08|4.04|4.12|4.18|4.27|4.26|4.29|4.26|4.29|4.34|4.23|4.34|4.3|4.4|4.43|4.46|4.48|4.52|4.54|4.53|4.54|4.46|4.44|4.46|4.5|4.46|4.49|4.46|4.48|4.39|4.27|4.32|4.35|4.31|4.36|4.24|4.27|4.2|4.23|4.18|4.16|4.22|4.2|4.24|4.33|4.37|4.41|4.4|4.43|4.45|4.43|4.44|4.47|4.52|4.58|4.49|||||||4.44|4.38|4.35|4.33|4.39|4.54|4.53|4.61|4.63|4.49|4.5|4.48|4.52|4.54|4.54|4.58|4.63|4.65|4.65|4.68|4.7|4.79|4.94|5.09|5.03|5.24|4.89|4.86|4.84|4.77|4.78|4.91|4.94|4.86|4.79|4.75|4.72|4.79|4.71|4.83|4.85|5|4.91|4.8|4.73|4.82|4.72|4.68|4.71|4.98|5.07|5.09|5.23|5.06|5.14|5.27|5.51|5.47|5.32|5.75|5.62|5.53|5.39|4.9|4.84|4.53|4.12|4.1|||4.04|4.05|4.16|4.17|4.15|4.12|4.06|3.93|3.93|3.96|4.09|4.09|4.04|3.97|3.94|3.99|4.01|3.95|3.85|3.94|3.93|4|4.09|3.91|3.95|3.93|3.89|3.89|3.93|3.9|3.95|3.95|3.96|3.98|3.93
07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|13.24|13.13|13.07|13.04|13.12|13.1|13.01|12.91|12.65|13.33|13.33|13.41|13.4|13.24||13.12|13.2|13.09|12.76|13.07|13.17|13.05|13.06|13.27|13.45|13.44|13.47|13.5|13.42|13.14|13.43|13.38|13.2|13.42|13.59|12.91|12.81|12.87|12.74|12.88|12.66|12.78|12.88|12.69|12.64|12.63|12.39||||||12.2|12.18|12.11|11.67|11.65|12.11|12.46|12.51|12.5|12.72|12.63|12.77|12.8|13.06|13.14|13.13|13.23|13.15|13.12|13.09|12.79|13.08|12.96|13.22|13.12|13.58|13.71|13.77||13.91|13.81|13.87|13.81|13.75|13.74|14.11|14.24|14.28|14.23|14.24|14.1|14.44|14.5|14.54|14.69|14.59|14.72|14.84|15.03|15.01|14.95|15|14.89|14.83|14.71|14.66|14.84|14.94|14.9|14.93|14.79|14.79|14.87|14.62|14.62|14.71|14.87|14.94|14.84|14.86|14.74|14.7|14.38|14.56|14.81|14.72|14.82|14.91|15|15.05|15.2|15.3|15.27|15.43|15.22|15.32|15.52|15.51|15.23|||||||14.77|14.77|14.7|15.12|15.09|15.49|15.4|15.41|15.49|15.28|15.32|15.29|15.32|15.35|15.09|15.68|16.07|16|16.43|16.47|16.38|16.24|16.27|16.27|16.03|15.98|16.37|16.59|16.55|16.6|16.5|16.83|16.89|16.68|16.65|16.61|16.68|17.45|17.86|18.7|17.96|17.77|18.39|17.99|17.49|17.14|16.82|17.02|16.67|17.65|17.18|17.1|16.95|16.46|16.24|16.93|17.51|17.85|17.23|17.3|16.93|16.82|16.74|16.31|16.18|16.05|16.17|15.87|||15.79|15.96|15.95|16.16|16.58|16.7|16.08|15.97|15.94|15.76|15.67|15.6|15.44|15.45|15.5|15.42|15.45|15.44|15.13|15.05|15.19|15.35|15.12|15.13|15.57|15.57|15.74|15.68|15.73|15.72|16.04|16.01|15.97|16.13|16.3
07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|3.43|3.45|3.48|3.5|3.54|3.51|3.47|3.48|3.45|3.48|3.57|3.59|3.62|3.58||3.57|3.57|3.6|3.57|3.61|3.6|3.55|3.61|3.64|3.72|3.63|3.66|3.69|3.73|3.72|3.71|3.65|3.6|3.74|3.72|3.7|3.64|3.65|3.59|3.6|3.52|3.59|3.58|3.63|3.6|3.57|3.46||||||3.41|3.4|3.37|3.31|3.3|3.4|3.45|3.51|3.39|3.45|3.59|3.57|3.61|3.63|3.7|3.74|3.73|3.81|3.81|3.78|3.77|3.64|3.64|3.79|3.89|3.85|3.95|3.96||3.96|3.96|4.1|3.73|3.64|3.64|3.58|3.58|3.67|3.62|3.66|3.61|3.64|3.62|3.61|3.66|3.66|3.7|3.74|3.83|3.86|3.94|3.85|3.82|3.85|3.81|3.79|3.87|3.88|3.78|3.77|3.76|3.76|3.76|3.67|3.73|3.75|3.7|3.72|3.63|3.66|3.6|3.63|3.57|3.58|3.7|3.71|3.68|3.67|3.7|3.7|3.71|3.73|3.78|3.77|3.79|3.81|3.84|3.88|3.79|||||||3.69|3.72|3.71|3.74|3.74|3.85|3.84|3.91|3.95|3.87|3.91|3.92|3.96|3.98|4.08|4.15|3.98|3.9|3.96|4|4|4.04|4.01|4.06|3.96|3.94|4.05|3.99|4|3.98|4.08|4.13|4.16|4.07|4.04|4.03|4.11|4.25|4.11|4.08|4.09|4.1|4.17|4|3.94|3.99|3.9|3.89|3.98|4.13|4.06|4.08|4.18|3.93|3.92|4.17|4.35|4.3|4.27|4.37|4.41|4.26|4.28|3.89|3.54|3.46|3.42|3.39|||3.43|3.46|3.53|3.5|3.51|3.55|3.44|3.38|3.44|3.46|3.49|3.53|3.54|3.53|3.51|3.55|3.6|3.53|3.43|3.43|3.45|3.51|3.49|3.52|3.56|3.65|3.72|3.71|3.66|3.64|3.66|3.76|3.73|3.77|3.77
07187|100307|/equities/citychamp|SHANGHAICOMP|3.32|3.37|3.36|3.39|3.42|3.4|3.37|3.37|3.36|3.37|3.36|3.36|3.39|3.38||3.36|3.34|3.34|3.33|3.38|3.41|3.47|3.52|3.45|3.47|3.43|3.43|3.41|3.41|3.37|3.37|3.35|3.32|3.37|3.41|3.48|3.46|3.52|3.63|3.69|3.58|3.62|3.55|3.54|3.53|3.5|3.46||||||3.32|3.32|3.32|3.24|3.26|3.3|3.39|3.43|3.36|3.39|3.4|3.38|3.42|3.47|3.55|3.58|3.66|3.58|3.48|3.44|3.42|3.55|3.51|3.59|3.61|3.75|3.86|3.7||3.65|3.63|3.62|3.58|3.69|3.71|3.77|3.75|3.78|3.74|3.79|3.75|3.76|3.74|3.69|3.75|3.77|3.87|3.89|3.96|4.03|4.03|4.06|4.06|4.07|4.05|4.05|4.12|4.05|4.1|4.04|4.26|4.01|3.87|3.82|3.88|3.88|3.83|3.86|3.86|3.87|3.84|3.8|3.71|3.64|3.73|3.78|3.76|3.81|3.75|3.81|3.83|3.83|3.74|3.71|3.72|3.74|3.74|3.76|3.72|||||||3.54|3.56|3.59|3.97|4.41|4.01|3.73|3.78|3.8|3.74|3.72|3.73|3.75|3.77|3.78|3.86|3.86|3.77|3.78|3.8|3.8|3.83|3.8|3.74|3.7|3.68|3.76|3.79|3.81|3.8|3.82|3.87|3.9|3.85|3.79|3.74|3.77|3.86|3.83|3.83|3.75|3.73|3.71|3.63|3.64|3.66|3.59|3.6|3.64|3.73|3.8|3.81|3.8|3.69|3.75|3.89|3.94|3.99|3.85|3.95|3.82|3.78|3.88|3.61|3.56|3.52|3.45|3.45|||3.5|3.45|3.49|3.51|3.5|3.5|3.52|3.51|3.38|3.43|3.43|3.46|3.46|3.5|3.5|3.48|3.49|3.52|3.47|3.42|3.39|3.38|3.36|3.35|3.38|3.35|3.38|3.36|3.37|3.38|3.42|3.33|3.39|3.42|3.42
07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|8.34|8.29|8.4|8.47|8.48|8.41|8.34|8.15|8.01|8.2|8.48|8.44|8.74|8.62||8.54|8.71|8.94|8.78|8.94|8.92|8.59|8.96|9.02|9.32|8.89|8.9|9.2|9.58|9.31|8.46|7.69|7.66|7.84|7.87|7.91|7.83|7.91|7.87|7.79|7.7|7.64|7.8|7.77|7.8|7.95|7.69||||||7.49|7.34|7.18|7.41|7.28|7.43|7.75|8.07|8.15|8.12|8.41|8.22|8.34|8.71|8.68|8.79|8.84|9.09|8.78|8.5|8.72|9.04|9.02|9.71|10.41|10.37|10.79|11.05||10.63|10.64|10.05|10.69|10.75|9.93|10.3|9.88|10.07|9.51|9.59|9.73|10.01|10.11|10.1|10.25|9.92|10.18|10.47|10.4|10.5|10.86|11.05|10.73|10.77|10.68|10.82|11.26|11.12|11.17|10.83|10.15|9.23|10.19|9.86|9.88|10.2|10.15|10.13|10.2|10.14|9.95|10.07|9.89|9.45|9.63|9.05|8.91|8.95|8.75|8.97|9.09|9.31|9.28|9.36|9.48|9.58|9.4|9.31|9.01|||||||8.19|8.16|8.28|9.15|9.57|9.66|9.26|9.5|9.19|9.16|9.2|8.83|9.1|8.63|8.66|8.94|9.07|8.97|8.81|8.66|8.75|8.92|8.94|8.88|8.69|8.45|8.86|8.69|8.75|8.7|8.87|9.08|9.11|9.12|9.04|9|9.07|9.42|9.22|9.47|9.78|9.6|9.38|8.76|8.35|8.28|8.22|8.25|8.18|8.63|8.51|8.66|8.77|8.12|8|8.17|8.36|8.41|8.24|8.4|8.17|8.04|8.07|7.9|7.92|7.82|7.81|7.8|||7.41|7.34|7.32|7.35|7.45|7.49|7.49|7.42|7.48|7.58|7.92|7.71|7.79|7.89|7.5|7.46|7.41|7.38|7.29|7.25|7.22|7.13|6.95|7.03|7.19|7.25|7.23|7.25|7.31|7.32|7.45|7.47|7.43|7.52|7.45
07189|100894|/equities/zhongchu|SHANGHAICOMP|5.46|5.5|5.6|5.69|5.69|5.86|5.64|5.53|5.55|5.53|5.03|5.06|5.19|5.16||5.08|5.16|5.13|5.08|5.12|5|4.91|5|5|5.07|5.06|4.91|4.92|4.95|4.93|4.92|4.89|4.78|4.92|4.87|4.85|4.84|4.87|4.82|4.83|4.74|4.8|4.71|4.76|4.69|4.61|4.5||||||4.43|4.44|4.42|4.34|4.36|4.4|4.45|4.54|4.44|4.52|4.51|4.52|4.46|4.57|4.69|4.64|4.64|4.72|4.72|4.74|4.7|4.62|4.63|4.76|4.72|4.83|4.96|4.6||4.61|4.61|4.62|4.57|4.69|4.7|4.74|4.72|4.77|4.63|4.66|4.68|4.54|4.56|4.61|4.65|4.61|4.67|4.7|4.77|4.77|4.82|4.83|4.82|4.79|4.77|4.79|4.86|4.92|4.86|4.74|4.8|4.77|4.73|4.67|4.67|4.64|4.64|4.69|4.61|4.6|4.55|4.56|4.5|4.46|4.55|4.58|4.59|4.6|4.63|4.66|4.65|4.68|4.67|4.69|4.69|4.76|4.79|4.78|4.71|||||||4.61|4.68|4.65|4.7|4.72|4.82|4.85|4.91|4.95|4.88|4.8|4.81|4.92|4.79|4.9|4.94|4.97|4.93|5.02|5.02|5.05|5.05|5.09|5.29|5.24|5.29|5.28|5.25|5.25|5.2|5.24|5.29|5.27|5.2|5.2|5.1|5.03|5.07|4.99|5.07|5.11|5.15|5.18|5.08|5.04|5.08|4.94|4.98|4.99|5.22|5.26|5.14|5.1|4.89|4.93|5.12|5.26|5.28|5.22|5.31|5.37|5.4|4.91|4.66|4.72|4.42|4.39|4.38|||4.44|4.45|4.47|4.51|4.48|4.54|4.54|4.46|4.47|4.44|4.49|4.53|4.5|4.52|4.5|4.49|4.52|4.47|4.36|4.35|4.39|4.44|4.37|4.37|4.45|4.5|4.56|4.52|4.51|4.47|4.57|4.54|4.57|4.61|4.62
07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|2.49|2.5|2.53|2.54|2.54|2.53|2.51|2.54|2.53|2.56|2.53|2.51|2.57|2.55||2.55|2.57|2.66|2.64|2.71|2.66|2.61|2.79|2.68|2.71|2.55|2.58|2.6|2.7|2.64|2.68|2.59|2.45|2.47|2.52|2.51|2.48|2.44|2.34|2.4|2.37|2.42|2.41|2.45|2.45|2.39|2.34||||||2.27|2.29|2.25|2.26|2.25|2.23|2.24|2.25|2.24|2.27|2.3|2.29|2.29|2.33|2.39|2.38|2.38|2.37|2.39|2.39|2.36|2.32|2.31|2.39|2.38|2.41|2.38|2.42||2.39|2.38|2.38|2.39|2.41|2.37|2.4|2.43|2.47|2.5|2.48|2.46|2.48|2.52|2.5|2.46|2.45|2.47|2.48|2.54|2.55|2.49|2.5|2.48|2.49|2.52|2.56|2.53|2.5|2.45|2.44|2.46|2.46|2.47|2.42|2.4|2.43|2.42|2.39|2.36|2.36|2.33|2.33|2.31|2.31|2.35|2.32|2.34|2.35|2.36|2.36|2.36|2.37|2.37|2.37|2.38|2.39|2.41|2.42|2.37|||||||2.34|2.35|2.36|2.38|2.37|2.43|2.43|2.45|2.47|2.45|2.47|2.45|2.44|2.44|2.44|2.57|2.51|2.45|2.47|2.47|2.49|2.5|2.52|2.52|2.5|2.5|2.53|2.57|2.56|2.56|2.59|2.61|2.63|2.62|2.62|2.63|2.6|2.58|2.55|2.61|2.6|2.56|2.58|2.54|2.57|2.51|2.47|2.45|2.46|2.52|2.57|2.5|2.5|2.43|2.46|2.54|2.62|2.65|2.61|2.75|2.72|2.76|2.69|2.51|2.4|2.35|2.33|2.32|||2.36|2.36|2.36|2.38|2.39|2.34|2.36|2.35|2.39|2.39|2.36|2.37|2.37|2.33|2.33|2.35|2.33|2.3|2.27|2.28|2.29|2.29|2.27|2.29|2.34|2.3|2.32|2.3|2.29|2.29|2.31|2.31|2.34|2.34|2.32
07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|9.12|9.21|9.28|9.28|9.55|9.53|9.28|9.43|9.22|9.45|9.36|9.25|9.28|9.43||9.43|9.45|9.53|9.68|9.38|9.44|9.39|9.27|9.27|9.46|9.21|9.57|9.42|9.43|9.57|9.65|9.58|9.45|9.36|10.02|10.19|10.43|10.98|10.25|10.49|10.46|10.78|10.83|11.16|10.89|10.44|10||||||9.09|8.78|8.78|8.69|9.03|9.48|9.31|9.19|9.19|9.3|9.41|9.42|9.49|9.31|9.7|9.73|9.96|10.3|10.15|9.48|9.68|9.82|9.76|10.39|10.6|10.09|9.71|9.85||9.68|9.7|9.71|9.98|9.72|9.91|10.11|9.82|9.87|9.02|9.03|8.86|8.62|8.69|8.6|8.6|8.64|8.93|9.03|8.99|8.99|8.94|8.78|8.78|8.8|8.73|8.78|9.07|8.95|8.86|8.89|8.87|8.9|8.38|8.24|8.3|8.29|8.31|8.44|8.43|8.49|8.45|8.54|8.21|8.25|8.42|8.5|8.57|8.67|8.81|8.84|9.05|9.23|9.07|9.03|9.06|9.18|9.19|9.25|8.92|||||||8.55|8.79|8.68|8.84|9.13|9.24|9.22|9.64|9.56|9.32|9.16|9.1|9.11|9.15|9.1|9.47|10.06|9.98|10.17|10.11|10.33|9.95|10.08|9.51|10.18|9.93|9.43|9.8|9.45|9.27|9.6|9.88|9.61|9.55|9.65|9.5|9.8|9.28|9.47|9.21|9.43|8.57|8.42|8.27|8.19|8.32|8.37|7.99|7.98|8.17|8.28|8.27|8.23|8.15|8.14|8.5|8.68|8.73|8.32|8.55|8.41|8.22|8.27|7.97|7.86|7.76|7.78|7.79|||7.63|7.63|7.73|7.77|7.75|7.8|7.73|7.68|7.76|7.88|7.99|8|8.06|7.89|7.98|7.95|7.92|7.85|7.76|7.83|7.94|7.94|7.91|7.87|8.04|8.03|8.19|8.2|8.08|8.07|8.3|8.31|8.37|8.44|8.45
07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|22.4|22.5|22.31|22.4|22.52|22.2|21.88|21.69|21.08|21.51|22.13|21.61|22.48|22.55||22.63|22.83|22.68|22.61|22.98|22.37|22.19|22.7|22.58|22.84|22.49|22.52|22.41|22.79|22.2|21.55|21.69|21.7|21.81|22.12|22.37|22.21|21.9|21.91|21.97|21.31|21.08|21.19|20.99|21.08|21.02|20.59||||||20.05|19.94|19.6|19.61|19.7|20.45|21.13|21.1|21.09|20.9|21.1|20.91|20.99|21.36|21.16|21.18|21.58|21.15|20.58|20.1|19.89|20.59|20.79|21.63|21.64|22.9|23.53|23.75||23.27|23.05|23.34|22.79|23.33|22.82|23.87|24|24.15|24.09|24.5|25|25.51|25.58|25.75|26.28|26.08|27.53|27.64|27.57|27.71|27.77|28.07|27.79|28.02|27.9|28.17|28.26|28.26|28.74|28.53|28.6|27.99|27.48|26.97|26.95|26.91|26.75|27.44|27.45|27.12|26.74|26.72|25.42|25.81|28.29|27.5|26.8|26.05|25.89|26.02|27.53|26.79|25.78|25.45|25.34|25.08|25.31|25.26|24.73|||||||24.09|24.3|24.08|24.39|24.99|25.65|25.45|25.82|26.1|25.93|25.76|25.95|26.13|25.4|25.35|26.93|27.09|26.59|27.54|27.5|27.69|27.38|26.76|26.96|26.68|26.1|26.77|26.14|25.84|25.56|25.64|26.29|26.3|26.09|25.83|25.66|25.39|25.98|25.75|26.64|27.08|26.83|26.89|26.29|25.96|26.14|25.9|25.4|25.34|26.5|26.62|26.91|26.89|25.8|26.13|27.12|27.97|28.93|26.81|27.25|26.51|26.24|26.45|25.44|25.56|25.51|25.31|25.05|||25.3|25.94|25.86|25.86|24.48|24.47|24.24|23.95|23.69|23.91|24.05|23.81|23.55|24.2|24.71|24.06|24.15|25.18|24.6|25.25|24.97|24.9|25.26|22.96|22.84|23.11|23.59|23.06|22.93|23.07|23.33|23.01|23.02|22.98|22.66
07193|101145|/equities/china-cosco|SHANGHAICOMP|11.9308|12.0308|11.4308|11.3615|11.5769|11.5539|10.9923|11.1692|11.1615|11.7385|12.8|12.3077|12.4231|11.2923||10.8462|10.8308|10.4|9.4538|9.1231|9.4462|8.7154|8.4308|9.3692|10.0077|9.6692|9.9692|9.6538|8.7769|8.3923|8.5769|8.5|7.7692|7.9|7.4|8.1923|8.3077|8.9231|8.9462|9.9385|9.7231|10.2385|9.5538|9.6308|9.7692|9.3846|9.1538||||||8.3615|8.4846|8.1538|8.0692|8.5077|9.4538|9.2923|9.2923|9.5462|10.0231|11.1385|10.8462|11.5692|11.8462|11.2077|10.8|10.8308|12.0308|11.0846|11.8077|13.1231|11.9308|12.1846|11.7615|11.0077|10.6154|10.6538|10.3308||9.3923|8.9538|9.2692|9.2231|8.8308|8.0308|7.8462|7.5|7.9692|7.7462|7.7846|7.2462|7.1385|6.8231|6.8308|7.2077|7.2231|7.4308|7.2538|7.5231|7.4|7.4769|7.4538|7.6308|7.7|7.8385|7.8385|8.0769|8.2077|7.8154|7.1077|7.1538|6.8308|6.2077|5.9846|5.7692|5.7385|6.3308|6.3538|5.7769|5.6231|5.2769|5.2077|4.9154|5.0308|4.9308|4.8462|4.6769|4.7231|4.7462|4.6615|4.6231|4.5846|4.5846|4.6231|4.6308|4.7385|4.6462|4.6615|4.6385|||||||4.4077|4.5308|4.3769|4.2462|4.4538|4.5462|4.4077|4.4846|4.4769|4.3077|4.3231|4.4|4.3385|4.4615|4.6077|4.6692|4.6462|4.4615|4.2923|4.3|4.1308|4.2923|4.1846|4.1231|4.0231|4.0231|4.0154|3.9923|4.0692|3.9846|4.1385|4.1077|4.1692|4.0077|3.9308|4.0077|3.9923|3.8615|3.6385|3.7|3.6769|3.6538|3.6615|3.3308|3.3615|3.3769|3.2|3.1308|3.1462|3.2769|3.3538|3.3538|3.3|3.0846|3.0385|3.1923|3.2538|3.3308|3.2308|3.3308|3.2923|3.2077|3.3615|3.0846|2.8077|2.7|2.6692|2.6231|||2.6462|2.6308|2.6692|2.7462|2.7077|2.6308|2.6692|2.6385|2.5923|2.6385|2.6692|2.7077|2.6769|2.6154|2.5846|2.5769|2.6077|2.5538|2.4308|2.4538|2.4385|2.4538|2.4385|2.4154|2.5077|2.5615|2.5846|2.5538|2.5923|2.5769|2.6308|2.6615|2.7231|2.7462|2.7154
07194|101124|/equities/china-shipping|SHANGHAICOMP|2.83|2.88|2.87|2.87|2.94|2.95|2.93|2.98|2.84|2.85|2.94|2.86|2.96|2.69||2.7|2.74|2.77|2.86|2.76|2.69|2.65|2.6|2.66|2.73|2.69|2.75|2.77|2.69|2.69|2.64|2.64|2.56|2.65|2.57|2.59|2.55|2.56|2.5|2.63|2.59|2.67|2.7|2.62|2.67|2.64|2.62||||||2.49|2.45|2.38|2.38|2.39|2.54|2.65|2.73|2.79|3.1|||||||||||3.44|3.13|3.08|3.21|3.26|2.96|3.04|3.11||2.97|2.99|3.04|3.07|3|2.85|2.77|2.77|2.9|2.83|2.92|2.77|2.82|2.79|2.74|2.86|2.9|2.98|2.98|3.04|2.93|3|2.97|2.97|3.06|3.14|3|3.19|3.18|3.15|2.98|3.12|3.09|2.81|2.73|2.67|2.9|3.11|2.83|2.57|2.34|2.28|2.26|2.3|2.09|2.14|2.15|2.13|2.2|2.22|2.17|2.1|2.12|2.11|2.12|2.12|2.13|2.14|2.17|2.13|||||||2.08|2.09|2.05|2.08|2.1|2.15|2.14|2.21|2.24|2.2|2.22|2.26|2.25|2.26|2.31|2.4|2.18|2.09|2.1|2.12|2.11|2.13|2.12|2.12|2.1|2.09|2.12|2.14|2.15|2.15|2.19|2.2|2.2|2.17|2.18|2.19|2.15|2.17|2.11|2.13|2.15|2.16|2.16|2.05|2.04|2.06|2.02|2.04|2.05|2.1|2.12|2.13|2.15|2.04|2.07|2.14|2.2|2.21|2.16|2.25|2.19|2.13|2.16|2.01|1.91|1.86|1.84|1.82|||1.86|1.87|1.9|1.91|1.91|1.89|1.9|1.89|1.91|1.89|1.89|1.92|1.92|1.9|1.92|1.89|1.91|1.88|1.85|1.85|1.84|1.85|1.83|1.84|1.87|1.89|1.9|1.9|1.89|1.88|1.91|1.91|1.93|1.94|1.93
07195|100295|/equities/china-ship|SHANGHAICOMP|6.29|6.36|6.34|6.45|6.51|6.51|6.39|6.47|6.45|6.48|6.63|6.62|7|6.43||6.46|6.58|6.64|6.47|6.46|6.41|6.37|6.33|6.48|6.63|6.6|6.65|6.69|6.61|6.64|6.61|6.68|6.45|6.67|6.45|6.52|6.48|6.35|6.25|6.33|6.33|6.52|6.48|6.45|6.57|6.5|6.41||||||6.17|6.23|6.07|6.05|6.03|6.18|6.31|6.3|6.36|6.5|7.03|7.18|7.06|7.22|7.09|7.04|7.14|7.33|7.06|7.26|7.34|6.93|6.7|6.99|6.93|6.67|6.77|6.76||6.68|6.65|6.69|6.51|6.62|6.42|6.39|6.41|6.71|6.64|6.76|6.6|6.54|6.5|6.4|6.53|6.53|6.7|6.73|7.01|6.97|7.05|7.07|7.08|7.25|7.26|7.3|7.45|7.23|7.23|6.73|6.85|6.87|6.47|6.32|6.38|6.35|6.66|6.81|6.52|6.27|6.19|6.24|6.22|6.58|7.23|7.14|7.1|7.21|7.25|7.35|7.3|7.34|7.36|7.38|7.37|7.39|7.39|7.48|7.37|||||||7.07|7.22|7.17|7.07|6.96|7.18|7.17|7.31|7.32|7.18|7.22|7.24|7.13|7.15|7.15|7.46|7.31|7.22|7.22|7.33|7.39|7.42|7.61|7.69|7.78|7.72|7.65|7.8|7.6|7.56|7.57|7.64|7.78|7.68|7.64|7.79|7.66|7.6|7.41|7.49|7.46|7.45|7.56|7.17|7.24|7.19|7.11|7.01|7.12|7.5|7.65|7.7|7.88|7.43|7.02|7.64|8.25|8.08|7.36|7.59|7.53|7.47|7.33|6.86|6.57|6.44|6.46|6.35|||6.54|6.55|6.61|6.79|6.69|6.56|6.62|6.58|6.74|6.73|6.89|6.88|6.49|6.57|6.53|6.67|6.73|6.7|6.49|6.54|6.38|6.58|6.56|6.63|6.71|6.86|6.96|7.01|7.07|7.17|7.45|7.43|7.61|7.5|7.61
07196|100611|/equities/cosco-shipping|SHANGHAICOMP|4.08|4.2|4.12|4.14|4.19|4.18|4.18|4.26|4.23|4.28|4.36|4.1|4.28|3.89||3.87|3.93|3.95|4|3.95|3.94|3.9|3.88|4.04|4.17|4.11|4.23|4.28|4.21|4.22|4.17|4.28|4.14|4.21|4.03|4.1|3.93|3.96|3.83|3.99|3.91|4.08|4.06|4.05|4.14|4.1|3.97||||||3.76|3.8|3.73|3.74|3.74|3.99|4.09|4.27|4.58|5.09|5.65|5.26|5.5|5.48|4.98|4.7|4.77|4.69|4.26|4.51|4.68|4.42|4.37|4.55|4.58|4.62|4.63|4.76||4.55|4.55|4.49|4.59|4.58|4.29|3.97|3.94|4.14|4.11|4.2|3.82|3.93|3.86|3.79|3.91|3.98|4.11|4.38|4.52|4.36|4.6|4.36|4.36|4.43|4.69|4.59|4.65|4.84|4.4|4|4.1|4.16|3.78|3.74|3.86|3.87|4.3|4.25|3.86|3.51|3.36|3.4|3.39|3.22|3.31|3.3|3.28|3.33|3.37|3.34|3.31|3.36|3.35|3.35|3.34|3.38|3.38|3.41|3.35|||||||3.24|3.34|3.28|3.3|3.26|3.34|3.34|3.4|3.45|3.39|3.38|3.42|3.38|3.42|3.49|3.63|3.53|3.4|3.39|3.4|3.41|3.45|3.41|3.47|3.42|3.4|3.45|3.5|3.51|3.52|3.56|3.53|3.58|3.54|3.52|3.61|3.55|3.45|3.38|3.4|3.42|3.44|3.45|3.33|3.34|3.34|3.28|3.24|3.25|3.38|3.43|3.42|3.44|3.3|3.29|3.41|3.5|3.51|3.42|3.5|3.48|3.41|3.47|3.32|3.16|3.08|3.08|3|||3.04|3.03|3.06|3.12|3.1|3.04|3.06|3.01|3.02|3.03|3.05|3.09|3.09|3.07|3.08|3.09|3.08|3.03|2.96|2.96|2.93|2.95|2.92|2.93|2.98|3.01|3.03|3.01|3.04|3.02|3.06|3.06|3.09|3.1|3.09
07197|102097|/equities/cred-holding|SHANGHAICOMP|3.06|3.1|3.08|3.24|3.09|3.07|3.08|2.93|2.79|2.9|3.05|3.02|3.16|3.33|||3.51|3.6|3.61|3.95|4.15|4.04|4.17|4.09|4.33|4.38|4.28|4.4|4|3.8|3.93|4|3.89|4.18|4.16|3.78|3.95|3.81|3.46|3.78|4|3.85|3.5|3.6|3.66|3.33|3.03||||||2.75|2.77|2.76|2.88|2.9|3.02|3.14|3.19|3.31|3.48|3.58|3.51|3.54|3.72|3.83|4.12|3.95|3.59|3.54|3.22|3.26|3.48|3.53|3.85|3.92|4.24|4.38|4.49||4.78|4.77|4.84|4.88|5.05|4.95|5.2|5.32|5.47|5.52|6.13|6.16|6.31|6.27|6.51|6.63|6.6|6.61|6.48|6.54|6.62|6.5|6.65|6.64|6.77|6.66|6.75|7.17|7.28|7.43|7.43|7.44|7.17|7.15|7.52|7.58|7.52|7.52|7.85|7.84|7.77|7.87|7.64|7.43|7.27|7.22|7.34|7.49|7.46|7.28|6.91|6.97|6.79|6.74|6.61|6.66|6.52|6.52|6.67|6.44|||||||6.46|6.23|6.92|7.01|7.05|7.2|7.32|7.42|7.23|7.16|7.22|7.17|7.18|7.23|7.71|7.84|7.91|7.88|8.09|8.05|8.03|8.01|7.98|8.1|7.83|7.73|8.1|8.13|8.29|8.13|8.28|8.58|8.03|8.01|7.81|7.81|7.64|7.99|7.68|7.48|7.62|7.56|7.66|7.88|7.86|8.1|8.11|7.57|7.81|7.1|7.12|7.17|7.23|7.05|7.14|7.53|7.66|7.89|7.84|7.98|7.25|7.22|7.36|7.15|7.15|7.14|7.18|7.18|||7.28|7.26|7.26|7.03|6.99|6.93|6.93|6.9|7.01|7.14|7.25|7.08|6.89|6.9|6.99|6.92|6.87|6.87|6.75|6.79|6.88|7.08|7.07|7.12|7.12|7.37|7.28|7.26|7.26|7.25|7.41|7.36|7.52|7.67|7.59
07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|10.82|11.09|11.13|11.19|11.3|11.24|11.14|11.16|11.26|11.2|11.22|11.24|11.56|11.63||11.65|11.7|12.12|11.3|11.41|11.69|11.17|11.79|11.56|11.47|11.18|11.19|11.06|11.3|11.01|10.78|10.73|10.62|10.63|10.82|10.89|10.87|11|11.13|10.84|10.6|10.42|10.45|10.39|10.51|10.55|10.18||||||10|9.72|9.61|9.63|9.64|9.78|10.03|10.05|10.01|10.02|10.14|10.11|10.21|10.56|10.73|10.76|10.81|10.8|10.59|10.56|10.46|10.53|9.96|10.19|10.07|10.52|10.53|10.89||11|11.3|||10.27|9.75|10.11|10.63|10.99|10.85|11.14|11.22|11.36|11.36|11.26|11.33|11.34|11.65|11.81|12.29|12.34|12.05|12.06|12.05|11.56|11.69|11.77|11.83|11.59|11.62|11.57|11.58|11.6|11.88|11.83|11.68|11.29|11.44|11.31|11.18|11.28|11.2|11.27|11.03|10.96|11.26|11.33|11.2|11.19|11.2|11.33|11.21|11.5|11.38|11.62|11.67|11.76|11.98|12.06|11.69|||||||11.57|11.56|11.34|11.32|11.21|11.58|11.53|11.82|11.87|11.7|11.68|11.65|11.75|11.58|11.45|12.04|12.45|12.45|12.59|12.62|12.96|12.88|13|13.14|13.47|13.2|12.92|12.61|12.54|12.48|12.66|12.88|12.86|12.7|12.53|12.62|13.06|13.29|13.07|13.34|13.44|13.21|13.33|12.52|12.46|12.53|12.23|12.11|12.25|12.87|13.25|13.3|13.56|13.44|12.91|13.1|13.68|14.64|14.4571|13.7214|13.6571|13.8929|13.5571|13|12.7|12.6071|12.9786|12.9643|||12.6429|12.75|12.8214|13.9429|13.1|11.9071|11.6286|11.4857|11.8786|12.2786|11.7143|11.9071|11.6429|12.0143|11.9214|12.0286|12.1929|12.5|12.1643|12|11.9143|12.2714|11.9571|11.8857|12.0857|12.7143|12.4357|12.5786|12.6571|11.7286|11.7|11.6786|11.8571|11.6571|11.2071
07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|24.88|25.16|25.24|25.82|25.75|25.31|24.8|24.53|24.19|24.51|25.38|25.61|26.72|26.29||25.2|25.26|24.46|25.16|24.11|23.92|23.62|23.56|23.95|24.2|24.03|23.66|23.65|23.35|23.56|23.46|23.79|23.39|23.2|24.82|26.35|26.17|26.15|26.02|26.34|26.08|26.98|27.21|25.97|25.42|25.94|25.53||||||25.21|25.3|23.75|24.07|24.1|24.15|25.1|24.74|24.39|24.82|26.08|25.57|27.88|29.49|29.98|29.36|28.7|29.75|29.07|29.13|30.68|31.44|31.17|32.85|32.32|30.01|28.31|28.22||26.58|24.16|24.16|24.36|25.25|25.82|24.45|23.55|24.3|23.8|23.91|24.49|25.01|25|25.3|25.11|25.69|25.3|25.54|25.67|25.59|25.77|26.17|26.01|26.29|26.28|25.4|26.2|26.74|27.12|27.34|26.19|26|26.88|26.77|26.35|26.31|26.71|27.18|26.26|26.92|27.14|26.11|24.77|25.93|26.9|27.26|27.6|26.87|27.28|27.19|27.53|28.59|28.69|28.82|28.94|29.64|30.17|30.59|30.03|||||||29.72|28.9|27.64|28.78|27|27.91|28.35|29.54|28.14|27.43|27.4|27.96|27.7|28.11|27.69|28.34|29.35|29.62|31.05|31.14|31.81|33.42|32.95|33|31.96|31.79|32.36|33.7|33.46|33.05|34.42|36.02|36.22|34.82|34.38|34.51|37|36.79|37.38|38.54|36.09|35.79|39.75|37.63|39.21|40.63|40.66|40.6|43.4|41|37.27|33.88|34.32|31.2|32.75|31.72|30.65|27.86|25.33|23.03|20.94|19.04|19.01|17.63|17.37|16.89|16.91|16.82|||16.77|17.07|17.41|16.99|17.19|17.48|16.74|16.62|17.15|16.92|16.97|16.81|16.72|16.87|16.78|17.46|17.7|17.51|17.16|17.19|16.56|17.02|16.82|17.41|17.53|17.49|18.17|18.4|16.79|16.2|15.8|16.06|16.02|15.54|15.63
07200|100315|/equities/cssc-steel|SHANGHAICOMP|12.03|12.23|12.26|12.46|12.25|11.93|11.6|11.5|11.37|11.65|11.82|11.78|12.06|11.94||11.41|11.48|11.45|11.74|11.62|11.69|11.55|11.51|11.52|11.6|11.51|11.47|11.55|11.22|11.2|11.17|11.18|11.05|11.12|11.57|11.81|11.75|11.58|11.55|11.57|11.3|11.51|11.6|11.56|11.48|11.64|11.35||||||11.09|11.12|10.69|10.87|10.69|11|11.55|11.51|11.48|11.81|12.28|12.28|13.15|13.17|13.4|13.26|13.27|13.74|13.53|13.68|14.52|14.72|14|13.9|14.6|14.42|14.3|14.5||13.65|12.41|12.95|13.34|13.32|13.52|13.92|13.45|13.25|12.88|13.18|13.18|13.1|13.49|13.18|13.03|13.28|12.07|12.31|12.24|12.15|12.29|12.37|12.26|12.47|12.43|11.89|12.18|12.14|12.06|12.16|11.86|11.7|11.84|11.82|11.62|11.71|11.88|12.12|11.9|12.02|11.97|11.86|11.4|11.66|12.15|12.51|12.67|12.6|12.81|12.75|12.89|13.18|13.09|13.08|13.15|13.39|13.67|13.79|13.42|||||||13.24|13.06|12.71|13.04|12.88|13.36|13.22|13.57|13.13|12.88|12.85|13.19|13|12.92|12.85|13.75|13.58|13.61|14.13|14.2|14.43|14.86|14.5|14.6|14.14|14.08|14.28|14.87|14.99|14.88|15.62|16.35|16.82|16.7|16.8|16.6|16.6|15.09|15.29|14.64|14.26|14.12|14.74|13.86|14.11|14.43|14.26|14.33|15.3|15.95|14.5|14.17|14.8|13.45|13.3|13.69|14.61|13.92|13.76|14.3|13|11.82|11.87|11.36|11.15|10.96|10.98|10.96|||10.93|11.03|11.14|10.99|10.95|11.15|10.93|10.82|10.99|11.08|11.05|11.18|11.15|11.14|11.12|11.24|11.37|11.24|11.04|11.04|10.98|11.12|11|10.97|11.12|11.3|11.71|11.88|11.51|11.49|11.38|11.57|11.32|11.18|11.09
07201|101161|/equities/cts-logistics|SHANGHAICOMP|14.94|14.81|14.43|13.33|13.13|12.58|12.18|12.32|12.18|12.74|13.13|13.08|13.96|14||13.08|12.73|12.86|13.13|12.53|12.54|12.36|13.05|14.5|14.97|14.01|15.1|14.04|14.26|14.37|14.17|13.18|12.5|12.4|12.38|12.83|12.76|13|13.26|13.44|13.05|13.47|13.49|14.45|13.55|12.69|12.79||||||11.63|11.38|10.92|10.59|10.95|11.34|11.55|11.55|11.23|11.99|12.37|12.11|11.7|12.3|12.3|11.86|11.68|11.84|10.88|10.29|10.95|10.81|10.16|9.56|9.46|9.2|9.3|9.47||9.29|9.25|8.95|9.37|8.98|9.05|9.1|9.18|8.62|8.46|8.1|8.04|8.12|8.34|8.15|8.31|8|7.92|8.01|7.93|8.06|7.73|7.59|7.45|7.45|7.3|7.32|7.7|7.72|7.79|7.69|7.64|7.65|7.79|7.4|7.43|7.34|7.59|7.84|7.13|7.28|7.14|7.16|6.86|7.02|7.53|7.73|7.82|7.55|7.5|7.87|8.05|8.23|8.26|8.26|8.22|8.34|8.26|7.91|7.19|||||||7|7.06|7.04|7.3|7.44|7.7|7.68|7.78|7.61|6.99|6.35|6.41|6.55|6.21|6.42|6.4|6.55|6.4|6.5|6.58|6.76|6.7|6.67|6.2|6.17|6.08|6.35|6.34|6.35|6.29|6.33|6.46|6.46|6.19|6.23|6|5.96|6.04|6.01|6.36|6.4692|6.4308|6.5923|6.3846|6.2769|6.5385|6.3154|6.4|6.2231|6.8538|6.8385|6.9462|7.1077|6.4615|6.5538|7.2154|7.5923|6.9|6.7615|6.2154|6.2077|6.1308|5.9154|5.3769|4.8846|4.5154|4.4692|4.4692|||4.5538|4.5769|4.5462|4.6|4.5538|4.6385|4.5308|4.4308|4.4769|4.3385|4.4154|4.4769|4.4154|4.3692|4.2846|4.3462|4.3615|4.3231|4.2923|4.2077|4.1231|4.1538|4.1077|4.1231|4.1462|4.2154|4.3692|4.3769|4.3385|4.3231|4.4077|4.4154|4.4231|4.4923|4.5231
07202|100836|/equities/songliao-auto|SHANGHAICOMP|2.71|2.81|2.86|3.05|3.07|3.15|2.86|2.88|2.94|3.27|2.97|2.7|2.85|2.59||2.35|2.14|2.11|2.11|2.21|2.22|2.21|2.19|2.2|2.23|2.2|2.2|2.24|2.26|2.18|2.19|2.2|2.18|2.22|2.24|2.29|2.19|2.19|2.16|2.18|2.16|2.16|2.19|2.18|2.24|2.25|2.18||||||2.16|2.07|2.11|2.04|2.03|2.12|2.35|2.61|2.37|2.15|2.18|2.05|2.04|2.1|2.17|2.12|2.19|2.1|2.06|2.02|2|2.06|2.03|2.12|2.04|2.08|2.2|2.28||2.36|2.22|2.25|2.23|2.28|2.28|2.37|2.37|2.42|2.4|2.41|2.43|2.49|2.47|2.47|2.54|2.49|2.58|2.63|2.67|2.7|2.69|2.7|2.7|2.69|2.66|2.64|2.71|2.74|2.68|2.7|2.71|2.73|2.69|2.66|2.63|2.64|2.67|2.65|2.59|2.6|2.56|2.62|2.55|2.58|2.7|2.75|2.78|2.85|2.91|2.95|2.89|2.92|2.9|2.9|2.95|3.01|3.07|3.11|3.06|||||||3.09|3.08|3.18|3.46|3.52|3.36|3.29|3.21|3.19|3.17|3.24|3.17|3.18|3.23|3.18|3.33|3.5|3.44|3.67|3.44|3.37|3.3|3.28|3.29|3.35|3.29|3.31|3.41|3.51|3.29|3.18|3.19|3.22|3.16|3.03|2.93|2.9|2.93|2.87|2.92|2.94|2.99|3.04|2.94|2.94|2.97|2.93|2.9|2.95|3.08|3.13|3.12|3.17|3.09|3.18|3.32|3.4|3.33|3.3|3.25|3.21|2.92|2.94|2.81|2.79|2.75|2.67|2.66|||2.73|2.83|2.82|2.85|2.85|3.01|2.82|2.75|2.84|2.7|2.76|2.81|2.76|2.77|2.89|2.89|3.01|2.74|2.49|2.48|2.49|2.47|2.44|2.48|2.48|2.52|2.57|2.58|2.61|2.64|2.65|2.64|2.59|2.57|2.53
07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|28.81|29.79|29.53|30.19|29.3|28.3|28.1|28.23|27.59|27.2|28.01|29.61|30.33|31.02||30.44|29.78|29.81|29.82|30|31.15|31.1|30.74|30.23|30.76|30.34|29.65|30|28.78|28.72|29.73|30.29|29.95|30.45|31.56|32.38|32.8|33.6|32.7|32.92|30.33|30.5|30.42|31.26|30.64|30.8|30.54||||||28.73|28.24|28.66|28.5|29.81|29.1|30.1|28.92|28.75|29.39|30.94|32.15|35.02|35.91|35.71|34.55|35.2|35.87|35.03|34.92|35.99|36.72|36.17|36.98|39.55|39.42|40.86|41.17||38.88|39.11|37.53|40.71|41.45|40.19|39.7|36.49|37.94|36.39|36.6|37.45|38.2|36.7|37|36.05|33.71|34.77|34.43|34.6|34.29|34.8|35|33.16|33.44|34.18|34.27|34.4|34.94|35.53|36|35.89|36.65|36.3|35.87|36.26|36.93|39.56|38.92|38.92|37.99|36.13|35.35|36.53|36.57|36.56|35.18|33.48|30.86|31.32|32.89|33.03|33.16|32.05|33.02|33.72|33.06|32.82|33.6|31.82|||||||29.85|29.75|29.6|30.14|32.1|30.15|29.51|30.7|30.62|31.04|29.78|30.45|31.3|30.21|29.2|29.66|31.67|31.27|32.78|33.87|33.74|34.3|31.18|29.92|29.64|29.16|29.19|30.2|31.51|31.96|31.05|31.32|31.39|29.64|29.99|29.78|31.68|34.65|35.82|39.8|37.82|34.38|31.25|28.41|27.38|27.15|26.49|26.63|25.8|27.71|27.45|27.78|27.99|26.97|26.5|28.38|29.5|31.96|31.86|30.82|28.8|28.54|28.9|28.16|26.4|25.98|26.51|25.75|||25.16|24.83|25.31|25.7|25.38|25.14|25.75|25.2|26.54|27.04|27.5|27.37|26.47|25.06|25.97|25.51|26.26|25.01|24.29|24.9|27.05|26.32|26.2|28.71|30.76|32.19|29.97|28.8|31.51|29.37|26.7|24.27|22.06|20.05|18.23
07204|100504|/equities/daheng-tech|SHANGHAICOMP|12.25|12.23|12.19|12.25|12.15|12.2|11.92|11.9|11.85|12.13|12.28|12.41|12.55|12.37||11.37|11.2|11.17|11.21|11.27|11.13|11.26|11.33|11.13|11.09|10.89|10.2|10.16|9.75|9.53|9.56|9.59|9.55|9.57|9.74|9.79|9.74|9.87|9.84|9.8|9.66|9.73|9.71|9.83|9.71|9.53|9.29||||||9.18|9.17|9.26|9.47|9.39|9.49|9.64|9.66|9.63|9.47|9.45|9.55|9.67|9.84|9.93|9.93|10.3|9.94|9.99|10.04|10|9.84|9.79|9.96|9.67|9.92|10.11|10.19||10.2|10.2|10.27|9.97|9.99|10.25|10.5|10.56|10.89|10.87|10.87|10.85|11.08|10.96|10.86|11.09|11.11|11.3|11.19|11.22|11.33|11.33|11.35|11.47|11.26|11.24|11.14|11.3|11.53|11.67|11.68|11.64|11.82|11.82|11.84|11.57|11.54|11.75|11.75|11.15|11.01|10.99|11|10.84|10.9|11.01|11.08|10.99|10.95|11.07|11.2|11.14|11.3|11.23|11.28|11.3|11.3|11.33|11.46|11.29|||||||11.08|11.2|11.07|11.06|10.97|11.32|11.3|11.42|11.41|11.38|11.32|11.38|11.43|11.34|11.3|11.54|11.75|11.83|11.89|11.9|11.92|11.81|11.74|11.93|11.7|11.58|11.56|11.69|11.5|11.47|11.53|11.56|11.52|11.39|11.39|11.34|11.51|11.44|11.36|11.69|11.7|11.68|11.83|11.67|11.71|11.54|11.33|11.23|11.38|11.82|12.01|12.06|11.92|11.69|11.78|12.1|12.67|12.57|12.37|12.45|12.28|12.18|12.3|11.91|11.56|11.55|11.44|11.31|||11.53|11.38|11.52|11.46|11.5|11.58|11.67|11.6|11.53|11.65|11.63|11.7|11.86|12.03|11.82|12.04|12.05|11.33|10.97|11.06|11.23|11.23|10.96|11.03|10.9|10.57|10.68|10.42|10.54|10.52|10.68|10.66|10.79|10.88|10.81
07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|6.09|6.68|6.59|6.93|7.51|8.34|7.58|6.89|6.26|5.69|5.17|4.7|4.79|4.79||4.69|4.67|4.71|4.7|4.82|4.91|4.9|5.05|4.92|4.99|4.93|5|5|4.76|4.76|4.78|4.84|4.75|4.68|4.92|5.17|5.07|5.04|4.92|5.13|5.05|4.59|4.72|4.79|5.01|4.84|4.52||||||4.34|4.36|4.34|4.4|4.7|5.07|4.75|4.87|5.02|5.02|5.2|5.53|5.88|5.7|6.04|6.19|6.47|6.28|5.71|5.55|6.1|6.23|6.1|6.6|7.33|6.66|6.96|6.33||5.75|5.59|5.08|5.64|5.49|5.84|6.44|6.25|5.91|5.89|6.13|6.19|5.92|5.59|5.68|6.23|6.66|6.05|5.5|5|5.16|4.69|4.85|4.91|4.86|4.42|4.46|4.8|4.93|4.87|4.63|4.64|4.64|4.47|4.36|4.62|4.2|4|3.91|3.82|3.9|3.8|3.86|3.67|3.75|3.91|3.92|3.86|3.9|4.1|4.12|4.16|4.22|4.22|4.22|4.13|4.18|4.25|4.28|4.19|||||||4.09|4.12|4.1|4.18|4.22|4.39|4.42|4.6|4.52|4.47|4.54|4.46|4.46|4.38|4.4|4.53|4.53|4.5|4.6|4.66|4.76|4.7|4.76|4.8|4.78|4.94|5.14|5.23|4.75|4.82|5.1|4.98|5|4.74|4.95|4.76|4.74|4.59|4.73|4.69|4.89|4.85|5.28|4.8|4.36|4.32|4.27|4.13|4|4.1|4.08|4.11|4.14|3.97|4.05|4.03|4.1|4.1|3.95|4.03|3.96|3.9|3.91|3.78|3.76|3.79|3.63|3.59|||3.61|3.61|3.67|3.7|3.69|3.73|3.76|3.71|3.65|3.66|3.73|3.72|3.77|3.97|4.19|3.81|3.72|3.68|3.62|3.63|3.66|3.68|3.64|3.54|3.63|3.64|3.73|3.65|3.59|3.62|3.73|3.69|3.7|3.67|3.65
07206|1052671|/equities/dali-pharma|SHANGHAICOMP|7.56|7.66|7.76|7.69|7.76|7.71|7.55|7.6|7.33|7.46|7.58|7.47|7.55|7.6||7.5|7.38|7.47|7.48|7.66|7.67|7.81|7.82|7.66|7.81|7.35|7.32|7.35|7.29|7.1|7.11|7.18|7.03|7.15|7.34|7.39|7.36|7.35|7.26|7.38|7.28|7.28|7.38|7.34|7.45|7.32|7.19||||||7.11|7.06|6.99|6.97|6.92|6.93|7.28|7.59|7.68|7.81|8.13|7.94|7.92|8.12|8.11|8.19|8.17|7.98|7.94|7.8|7.65|7.84|7.78|7.9|7.83|7.93|7.9|7.83||7.8|7.71|7.72|7.74|7.89|7.81|8.1|8.2|8.22|8.24|8.35|8.12|8.31|8.36|8.33|8.43|8.38|8.52|8.53|8.78|8.78|8.55|8.55|8.52|8.59|8.59|8.58|8.7|8.88|8.83|8.79|8.64|8.63|8.63|8.49|8.5|8.58|8.48|8.55|8.51|8.47|8.32|8.37|8.24|8.2|8.42|8.36|8.41|8.42|8.4|8.4|8.5|8.65|8.52|8.65|8.53|8.51|8.58|8.65|8.48|||||||8.22|8.32|8.31|8.46|8.55|8.85|8.83|8.89|8.75|8.62|8.68|8.77|8.71|8.73|8.62|9.05|9.28|9.17|9.49|10.2|9.73|9.4|9.09|9.22|9.15|9|9.18|9.08|9.1|9.09|9.12|9.34|9.35|9.27|9.16|9.12|8.98|9.31|9.21|9.45|9.63|9.7|10.03|9.66|9.35|9.31|9.19|9.02|8.88|9.29|9.14|9.1|9.42|8.66|8.66|9.05|9.29|9.3|9.01|9.09|8.84|8.78|8.76|8.55|8.47|8.4|8.44|8.37|||8.29|8.44|8.56|8.65|8.68|8.85|8.66|8.61|8.57|8.5|8.63|8.62|8.63|8.5769|8.5538|8.4769|8.4308|8.3231|8.1462|8.1077|8.2154|8.2462|8.1077|8.0923|8.2615|8.2|8.2538|8.2615|8.2923|8.3231|8.5|8.2923|8.2692|8.3231|8.2231
07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|13.9|14.04|13.94|14.09|14.08|13.95|13.63|13.76|13.71|13.61|13.99|14.1|14.3|14.38||14.01|14.05|14.08|13.94|14.04|14.23|13.99|14.38|14.59|14.52|14.41|14.53|14.72|14.76|14.55|14.59|14.68|14.33|14.71|15.22|15.3|15.26|15.17|15.04|15.12|15|14.93|15.13|15.02|15.36|15.17|14.88||||||13.94|13.76|13.41|13.38|13.94|14.31|14.65|14.58|14.12|14.62|14.94|14.97|15.13|15.75|15.6|15.55|15.94|15.51|15.82|16.15|14.97|14.84|14.64|15.04|14.98|15.17|15.47|15.69||15.26|14.84|14.71|14.77|14.98|14.88|15.96|16.26|17.01|17.2|17.97|18.6|18.84|18.7|19.2|19.43|19.56|20.03|20.16|20.2|20.15|20.25|20.07|19.79|19.95|19.88|19.86|19.65|18.72|18.78|18.83|19.21|19.26|18.94|18.64|18.79|18.78|19.22|19.5|19.55|19.37|18.09|18.02|18.27|18|18.6|19.6|19.95|19.58|19.3|19.17|20.27|20.08|19.49|18.28|18.38|18.14|18.24|18.2|18.12|||||||18.08|17.77|17.95|18.02|18|18.06|18.02|17.91|17.02|16.8|16.67|16.48|16.74|16.95|16.62|16.83|17.32|17.44|17.52|17.25|17.37|17.49|18.12|18.17|18.24|18.15|19.38|21.53|21.27|20.55|20.91|20.87|20.93|20.55|20.32|20.43|21.06|21.21|21.27|21.64|21.95|22.29|22.06|21.44|21.35|21.44|21.38|20.8|21.2|22.48|22.57|22.63|22.37|20.96|20.49|21.98|22.6|23.78|23.35|22.3|21.15|20.98|20.71|19.97|19.49|19.28|19.43|19.4|||19.35|19.13|19.29|19.61|19.61|20.18|20.1|18.58|18.28|18.29|18.73|18.76|18.73|18.51|18.95|18.91|19.15|19.1|18.45|18.56|18.16|18.47|18.23|17.92|18.59|18.94|19.15|18.98|19.16|19.26|19.66|19.85|19.05|19.35|19.34
07208|101125|/equities/dalian-port|SHANGHAICOMP|1.73|1.74|1.75|1.74|1.76|1.75|1.74|1.75|1.74|1.75|1.75|1.76|1.77|1.75||1.75|1.76|1.77|1.74|1.75|1.76|1.76|1.74|1.77|1.79|1.77|1.77|1.78|1.79|1.8|1.77|1.76|1.74|1.78|1.74|1.76|1.76|1.73|1.71|1.72|1.72|1.76|1.76|1.79|1.79|1.74|1.7||||||1.7|1.73|1.92|1.88|1.85|1.88|1.9|1.91|1.9|1.92|1.92|1.91|1.9|1.96||||||1.95|1.92|1.92|1.9|1.93|1.93|1.92|1.95|1.94||1.93|1.94|1.96|1.92|1.94|1.91|1.91|1.91|1.93|1.94|1.94|1.91|1.93|1.92|1.92|1.95|1.95|2||2.04|2.04|2.03|2.02|1.96|1.97|1.98|2|2.01|2.03|2.04|2.02|2.07|2.12|2.06|2.02|2.05|1.99|2|2|1.95|1.92|1.9|1.9|1.88|1.89|1.93|1.95|1.96|1.96|1.96|1.97|1.97|1.98|1.97|1.97|1.98|1.98|2|2.02|1.98|||||||1.96|1.98|1.98|2|2.01|2.03|2.02|2.01|2.02|2.01|2.02|2.01|2.03|2.03|2.06|2.24|2.05|2.02|2|2|2.01|2.03|2.02|2.04|2|2.01|2.03|2.02|2.02|2.02|2.03|2.06|2.05|2.03|2.03|2.01|2.02|2.03|2.02|2.04|2.04|2.06|2.1|2.01|2|2.03|2.01|2|2.02|2.09|2.08|2.07|2.08|2.04|2.07|2.07|2.2|2.32|2.29|2.08|1.89|||||||||||||1.72|1.7|1.69|1.71|1.69|1.7|1.7|1.7|1.71|1.72|1.71|1.71|1.72|1.75|1.71|1.69|1.7|1.7|1.71|1.7|1.7|1.72|1.71|1.73|1.73|1.74|1.73|1.74|1.73|1.74|1.74|1.73
07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|21.88|22.71|23.27|23.55|23.63|23.19|23.25|23.36|22.19|21.7|21.93|22.11|22.09|22.45||22.75|22.93|22.28|22.03|22.8|22.85|22.82|22.78|23.98|24.3|24.12|23.93|24.83|25.56|26.71|26.33|26.27|26.26|25.19|25.7|24.66|23.98|24.35|25.27|26.08|24.95|22.7|21.05|20.67|20.72|21.18|20.58||||||19.92|20.58|20.53|21.17|22.5|22.67|20.85|19.16|20.1|19.82|20.08|20.25|19.96|19|19.02|19.32|19.97|20.26|20.55|19.96|19.15|19.36|18.99|19|18.65|18.83|18.98|18.45||18.7|18.82|18.58|18.88|19.59|19.54|19.43|19.25|20|20.46|20.75|20.75|23.02|22.4|21.98|22.05|24.5|27.22|24.83|27.59|30.66|34.07|37.85|42.05|42.17|42.29|42.45|42.4|42.59|43.46|43.85|44.02|43.59|43.42|43.53|43.39|42.89|42.78|42.6|42.8|42.9|43.83|43.6|42.5|43.3|43.91|43.93|43.68|43.56|44.18|44.08|43.95|43.75|43.4|42.97|43.53|43.46|43.11|42.95|42.89|||||||42.8|42.46|43.18|43.28|43.18|43.19|42.63|43.31|42.76|41.65|42.98|41.62|41.1|41.5|41.67|40.93|40.45|41.48|39.18|40.01|40.29|39.31|40.02|40.3|39.72|40.16|40.12|40.3|40.45|40.65|41.1|41.89|41.88|42.03|42.59|42.5|42.12|41.09|41.08|41.27|41.43|41.41|40.78|40.94|40.99|41.4|41.58|40.43|40.27|41.1|41.61|42.4|44.02|44.72|43.75|45.02|40.93|40.82|40.84|39.92|39.75|39.72|39.67|40.05|40.98|41.65|42.03|42.15|||42.05|42|41.59|41.62|42|42.03|41.75|41.26|41.09|41.02|41.25|41.2|41.28|41.54|41.46|41.36|41.33|41.7|42.23|42.42|42.41|42.37|42.32|42.28|42.37|42.43|42.76|42.73|42.69|42.54|42.4|42.2|42.38|43.27|43.7
07210|100833|/equities/dalian-power|SHANGHAICOMP|3.48|3.55|3.56|3.63|3.67|3.69|3.59|3.56|3.48|3.59|3.59|3.69|3.91|3.7||3.74|3.8|3.67|3.67|3.67|3.64|3.57|3.69|3.75|3.89|3.54|3.38|3.35|3.46|3.35|3.39|3.29|3.21|3.25|3.34|3.33|3.27|3.27|3.18|3.16|3.13|3.17|3.16|3.14|3.17|3.11|2.98||||||2.9|2.84|2.79|2.86|2.84|2.95|3.01|2.98|3.03|3.12|3.08|3.08|3.2|3.35|3.39|3.35|3.39|3.36|3.35|3.28|3.32|3.42|3.45|3.62|3.69|3.86|3.76|3.9||3.95|3.98|4|4.2|4.07|3.7|3.73|3.67|3.8|3.9|3.77|3.63|3.72|3.78|3.77|3.87|3.91|3.93|3.95|3.96|3.97|3.98|4.02|3.98|3.97|4.05|4.01|4.04|4.04|4.01|3.99|4|3.97|3.98|3.94|3.95|3.95|3.92|3.95|3.89|3.86|3.81|3.87|3.79|3.79|3.93|4.04|4.07|4.06|4.13|4.12|4.18|4.19|4.23|4.4|4.26|4.24|4.23|4.29|4.19|||||||4.1|4.09|4.06|4.21|4.26|4.35|4.39|4.37|4.41|4.36|4.32|4.38|4.31|4.32|4.32|4.55|4.52|4.4|4.39|4.37|4.45|4.43|4.36|4.4|4.35|4.29|4.39|4.44|4.43|4.41|4.54|4.46|4.46|4.45|4.41|4.34|4.34|4.43|4.35|4.39|4.44|4.41|4.46|4.33|4.31|4.32|4.28|4.22|4.22|4.33|4.38|4.44|4.49|4.37|4.38|4.5|4.59|4.61|4.49|4.62|4.53|4.46|4.51|4.38|4.27|4.28|4.36|4.39|||4.16|4.29|4.09|4.13|4.12|4.11|4.12|4.08|4.09|4.1|4.15|4.16|4.12|4.18|4.18|4.16|4.2|4.24|4.2|4.22|4.05|4.08|3.98|3.93|3.99|4.01|4.07|4.06|4.07|4.04|4.09|4.08|4.11|4.21|4.19
07211|100942|/equities/danhua-chem|SHANGHAICOMP|4.15|4.2|4.25|4.31|4.4|4.34|4.15|4.2|4.29|4.27|4.49|4.46|4.64|4.45||4.64|4.75|4.71|4.88|5.1|5.11|5.15|4.93|4.89|5.11|5.15|5.35|5.65|5.76|5.92|5.72|5.89|5.74|5.64|5.69|5.76|5.24|5.54|5.33|5.34|4.85|5.03|5|5.28|5.49|5.45|5.23||||||4.75|5.09|4.9|4.71|5.16|5.47|5.64|5.74|5.22|5.8|5.47|4.97|4.52|4.89|||5.04|4.58|4.16|3.78|4.2|4.21|4.24|3.85|3.5|3.64|3.82|4.08||4.12|4.43|4.16|4.16|4.03|3.66|3.33|3.43|3.69|3.74|3.65|3.54|3.5|3.67|3.6|3.99|4.43|4.26|4.73|4.3|4.24|3.85|3.5|3.18|2.89|2.9|3.06|3.01|3.01|2.94|2.91|2.98|2.87|2.97|2.94|2.93|2.87|2.76|2.78|2.72|2.74|2.63|2.69|2.55|2.62|2.73|2.82|2.79|2.83|2.87|2.91|2.91|2.97|2.89|2.92|2.93|2.92|2.97|3.01|2.95|||||||2.8|2.86|2.82|2.89|2.94|3.02|3.04|3.27|3.29|3.25|3.29|3.31|3.35|3.33|3.33|3.52|3.54|3.4|3.53|3.48|3.43|3.44|3.38|3.36|3.37|3.35|3.44|3.54|3.55|3.48|3.5|3.6|3.63|3.63|3.54|3.52|3.56|3.71|3.77|3.71|3.73|3.8|3.68|3.65|3.74|3.4|3.3|3.27|3.31|3.41|3.5|3.53|3.45|3.31|3.34|3.4|3.49|3.52|3.39|3.47|3.42|3.37|3.4|3.28|3.23|3.17|3.17|3.15|||3.28|3.28|3.31|3.29|3.32|3.32|3.35|3.31|3.33|3.36|3.4|3.29|3.3|3.36|3.33|3.43|3.64|3.61|3.58|3.45|3.4|3.47|3.59|3.26|3.42|3.47|3.48|3.59|3.65|3.69|3.66|3.77|3.88|3.9|3.86
07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|0.215|0.218|0.22|0.223|0.227|0.227|0.216|0.221|0.225|0.222|0.225|0.224|0.229|0.225||0.225|0.226|0.223|0.228|0.235|0.235|0.235|0.226|0.223|0.233|0.235|0.24|0.256|0.262|0.263|0.261|0.261|0.258|0.259|0.261|0.263|0.25|0.258|0.253|0.257|0.238|0.243|0.241|0.25|0.26|0.265|0.263||||||0.251|0.256|0.243|0.231|0.245|0.261|0.26|0.262|0.239|0.257|0.254|0.233|0.218|0.231|||0.234|0.225|0.209|0.196|0.199|0.195|0.198|0.188|0.177|0.176|0.181|0.187||0.188|0.19|0.185|0.187|0.189|0.188|0.176|0.176|0.179|0.178|0.177|0.173|0.173|0.177|0.174|0.176|0.179|0.176|0.195|0.182|0.197|0.195|0.188|0.171|0.161|0.163|0.168|0.166|0.168|0.165|0.164|0.167|0.163|0.168|0.17|0.168|0.162|0.158|0.158|0.152|0.152|0.148|0.153|0.151|0.162|0.162|0.167|0.167|0.168|0.166|0.169|0.167|0.171|0.17|0.171|0.17|0.171|0.175|0.172|0.17|||||||0.166|0.168|0.167|0.177|0.176|0.184|0.185|0.197|0.197|0.198|0.198|0.198|0.202|0.209|0.204|0.211|0.214|0.22|0.223|0.212|0.209|0.21|0.21|0.211|0.211|0.209|0.214|0.215|0.215|0.205|0.205|0.207|0.207|0.204|0.2|0.199|0.197|0.208|0.208|0.209|0.208|0.206|0.204|0.205|0.205|0.186|0.181|0.179|0.183|0.185|0.187|0.19|0.187|0.182|0.183|0.187|0.19|0.196|0.192|0.194|0.187|0.185|0.177|0.166|0.16|0.157|0.157|0.156|||0.16|0.16|0.16|0.16|0.16|0.161|0.162|0.16|0.16|0.158|0.161|0.155|0.154|0.157|0.154|0.161|0.179|0.177|0.176|0.173|0.173|0.178|0.183|0.167|0.169|0.173|0.176|0.18|0.169|0.168|0.166|0.178|0.197|0.201|0.211
07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|14.69|14.85|14.86|16.15|15.4|14|13.7|13.9|14.25|14.25|13.51|13.41|13.53|13.47||13.31|13.42|13.66|13.4|13.94|14.17|14.01|14.15|13.95|14.41|13.83|13.84|13.87|14.12|13.99|13.55|13.22|12.97|13.12|13.57|13.54|13.42|13.52|13.25|13.25|13.03|12.86|12.99|12.87|13|12.75|12.4||||||12.18|11.97|11.71|11.71|11.85|12.36|12.63|12.55|12.56|12.94|12.94|12.87|12.79|13.1|13.37|13.34|13.37|13.24|13.19|13|12.81|13|12.82|13.25|13.5|14.07|14.33|14.41||14.48|14.21|14.09|13.97|14.25|13.98|14.31|14.37|14.76|14.85|15|14.99|15.45|15.41|15.44|15.71|15.74|16.29|16.23|17.1|17.06|17.16|17.25|16.99|16.98|16.89|16.97|17.17|17.21|17.4|17.5|17.58|17.32|17.37|16.99|16.85|16.98|16.84|16.82|16.4|16.63|16.38|16.6|16.44|16.36|16.8|16.73|16.86|16.96|17.11|17.23|17|17.22|16.99|17.01|16.94|17.04|16.94|17.22|17.01|||||||16.38|16.48|16.03|16.8|16.85|17.1|16.93|18.16|17.94|17.81|17.93|17.85|17.72|17.47|17.25|17.86|18.93|18.97|19.18|18.79|19.15|18.57|18.9|19.05|19.69|19.68|20.15|19.4|19.69|19.82|20.44|19.42|18.63|18.66|18.69|17.58|18.05|18.1|17.61|17.64|17.91|17.75|17.84|17.67|17.73|17.46|17.15|16.77|17.16|17.78|17.82|17.33|17.39|16.88|16.33|17|17.42|17.67|16.95|17.13|16.89|16.83|16.72|16.42|16.22|15.89|15.67|15.58|||15.82|15.79|16.11|16.1|16.11|16.31|16.09|15.94|15.96|16.08|16.18|16|16.04|16|15.89|15.89|15.99|15.88|15.58|15.55|15.56|15.63|15.36|15.34|15.63|15.73|15.92|15.92|16.12|16.24|16.24|16.06|16.05|16.21|16.19
07214|101026|/equities/daqin-railway|SHANGHAICOMP|6.75|6.77|6.82|6.87|6.91|6.91|6.85|6.87|6.91|6.97|6.89|6.91|6.9|6.85||6.89|6.95|7.01|7.01|6.93|6.88|6.87|6.82|6.91|6.84|6.83|6.86|6.87|6.96|6.97|6.9|6.82|6.86|6.82|6.77|6.76|6.67|6.61|6.53|6.55|6.53|6.6|6.53|6.6|6.6|6.59|6.52||||||6.55|6.46|6.43|6.41|6.38|6.39|6.39|6.38|6.37|6.44|6.44|6.43|6.43|6.48|6.56|6.57|6.64|6.64|6.65|6.61|6.62|6.51|6.48|6.53|6.51|6.54|6.5|6.44||6.46|6.41|6.44|6.44|6.46|6.42|6.44|6.47|6.55|6.6|6.54|6.51|6.56|6.6|6.77|6.81|6.72|6.77|6.74|6.85|6.89|6.9|6.82|6.78|6.85|6.76|6.68|6.64|6.68|6.61|6.6|6.62|6.58|6.53|6.45|6.51|6.52|6.49|6.52|6.47|6.45|6.44|6.4|6.34|6.41|6.43|6.45|6.44|6.48|6.5|6.49|6.51|6.48|6.49|6.5|6.48|6.52|6.5|6.52|6.44|||||||6.37|6.38|6.38|6.34|6.38|6.43|6.43|6.48|6.51|6.43|6.45|6.46|6.5|6.52|6.55|6.56|6.57|6.52|6.52|6.55|6.57|6.6|6.62|6.6|6.58|6.53|6.58|6.58|6.59|6.59|6.65|6.68|6.72|6.64|6.62|6.62|6.51|6.54|6.46|6.51|6.52|6.56|6.52|6.49|6.54|6.54|6.48|6.44|6.44|6.55|6.65|6.66|6.69|6.56|6.6|6.73|6.8|6.87|6.86|6.99|6.94|6.97|7.01|6.71|6.6|7.02|7.04|7|||7.07|7.07|7.07|7.13|7.09|7.05|6.99|6.94|6.94|7.01|7.03|7.05|6.98|6.96|6.93|6.94|6.93|6.86|6.82|6.86|6.81|6.78|6.75|6.76|6.82|6.84|6.9|6.93|6.92|6.93|6.96|6.96|6.96|6.95|6.97
07215|100813|/equities/dashang|SHANGHAICOMP|16.2479|16.562|16.8926|16.8926|17.2893|17.4793|17.3967|17.562|17.1074|17.5124|17.686|17.6777|17.6033|17.5455||17.6612|17.9669|18.1818|17.9422|17.8099|17.9669|17.8512|17.9008|17.7934|17.0661|17.0083|16.8843|17.0413|16.9587|16.4793|16.2479|15.876|15.6446|15.8678|15.9504|16.1405|16.0579|16.157|15.9835|16.2645|15.7686|15.9256|15.9174|15.8264|15.8347|15.8926|15.4628||||||15.1074|14.9752|15.0826|14.5868|14.6116|14.8926|15.0496|15.0661|14.9669|15.2479|15.5785|15.4793|15.4628|15.843|16.0992|16.1322|16.2479|15.9835|15.9504|15.6942|15.6281|15.9174|15.8264|16.1653|16.0744|16.5372|16.7355|16.686||16.7769|16.3884|16.3636|16.3306|16.6777|16.4793|16.9174|17.0331|17.0661|17.0826|17.1984|17.1901|17.4132|17.4711|17.3223|17.8017|17.876|18.5289|18.5124|18.5372|18.6777|18.6281|19.2727|19.5207|19.5207|19.2975|19.2893|19.5289|19.5537|19.5207|19.6033|19.5124|19.4711|19.4711|19.2562|19.2562|19.1736|19.1074|19.3223|18.9835|19|18.8182|18.9091|18.6777|18.7025|19.124|18.8678|18.9256|19.1405|19.1405|19.1157|19.1736|19.3884|19.3884|19.3554|19.3471|19.3223|19.4793|19.7686|19.5372|||||||19.3058|19.3967|19.1984|19.3471|19.2562|19.9339|19.9008|20.2645|20.3636|20.1901|19.8182|20.0826|20.0909|20.2479|20.2479|20.4215|20.8017|20.4628|20.6198|20.7273|20.876|20.9504|20.6942|20.8926|20.5124|20.8843|21.562|21.7603|21.5868|21.0744|21.2975|21.843|21.7355|21.6364|21.6198|21.2066|21.3141|21.5785|21.4876|21.7438|22.1653|22.1074|22.3802|21.5041|21.6694|21.9256|21.7107|21.3636|21.6364|23.4793|24.1653|25.0744|22.7934|20.719|21.0909|21.5703|22.1653|22.8512|22.5372|22.5868|22.2149|21.9752|22.0826|21.2397|20.9174|19.8595|19.8265|19.5455|||19.6281|20.7438|20.8265|21.4298|21.157|20.9587|20.9256|20.7603|20.562|20.595|20.3967|20.2562|20.1901|20.4132|21.0331|20.8099|21.3884|20.5455|20.3058|20.1818|20.2562|19.5455|19.4959|19.4793|19.7025|19.2645|19.3306|19.4876|19.3141|19.3058|19.3306|18.6446|18.7521|18.6612|18.6198
07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|55.5208|54.1319|54.6805|51.4236|49.1527|49.8263|52.2361|55.993|56.8055|56.4583|58.8958|60.9861|58.3333|59.7222||58.625|58.8402|58.2916|59.7083|56.6041|57.118|56.368|56.5069|57.2569|56.4583|55.8333|55.8472|55.2361|52.8402|51.743|53.0555|54.9166|54.4166|52.4861|53.5763|57.2916|57.7638|59.0902|59|61.3333|59.7638|60.4861|61.743|64.1597|63.4652|64.7291|63.7638||||||67.2569|67.3263|67.4583|65.9166|66.1805|67.0763|68.3888|68.8194|68.8194|69.6388|70.2083|70.9722|72.9652|68.8888|67.1249|64.4722|63.6805|63.875|62.2222|61.8055|64.8124|59.2569|53.868|54.4027|54.3402|57.2916|55.5555|53.4652||54.4097|55.7916|54.9861|56.2291|56.2152|54.5972|53.4722|53.7361|53.7638|54.6458|54.7013|56.3541|58.4166|57.2986|54.7638|57.493|58.1458|60.8611|60.4861|60.0694|59.0277|58.6111|59.5763|61.4652|61.2638|61.3194|58.743|60.3263|60.5347|61.6666|61.6666|61.7708|63.8888|65.9722|68.8888|65.5624|64.5763|65.1458|66.1319|66.4236|66.2499|66.7222|67.3611|64.8819|65.6249|63.9305|59.8055|59.7152|58.0138|58.1805|60.2986|60.9722|59.993|57.7916|59.8819|60.7638|59.6458|59.8611|57.875|56.8055|||||||57.2638|56.1666|57.2152|57.2152|56.9444|57.6319|55.2222|55.7638|54.5486|55.2916|57.5347|57.7916|56.0347|57.3611|55.2638|55.7222|56.9444|57.2083|58.4583|60.9027|61.118|59.9305|59.1597|57.7777|55.4444|55.4166|55.7013|54.8263|53.75|52.3263|53.125|52.0208|50.5138|48.8819|47.493|48.1597|50.1111|50.4722|50.3541|50.9722|51.7291|51.1944|52.1875|53.125|52.125|51.3888|50.0694|50.1875|50.5208|53.5138|53.4027|49.7569|48.8889|51.2152|50.6944|55.1111|52.6875|53.6666|52.6805|53.4236|50.6458|50.875|51.5347|52.0833|51.4444|52.8263|56.4027|52.5347|||52.7083|53.7361|53.2083|53.7638|51.7361|53.2708|51.5624|49.7685|48.6111|47.6851|47.8067|46.7939|45.8738|46.1747|46.8749|46.5798|45.4861|47.4421|46.9733|44.5023|43.9062|44.5196|44.3634|43.449|44.184|43.478|44.1608|42.824|39.9884|49.1319|50|48.7152|46.6597|48.0764|49.0972
07217|100858|/equities/huayin-elec|SHANGHAICOMP|5.35|5.45|5.63|6.04|5.88|5.86|5.87|6.12|6.06|6.58|6.33|6.33|6.93|6.3||6.06|6.46|5.87|6.41|6.44|6.34|6.26|6.7|7.36|7.25|6.59|5.99|5.76|5.85|5.32|4.84|4.4|4|3.64|3.31|3.01|3.04|3.04|3.08|2.9|2.8|2.72|2.64|2.64|2.64|2.61|2.48||||||2.36|2.39|2.36|2.4|2.46|2.57|2.71|2.66|2.72|2.89|3.06|3.01|3.15|3.05|2.94|2.95|2.97|2.9|2.81|2.8|2.86|2.85|2.88|3.1|3.19|3.34|3.04|3.18||3.1|3.12|3.21|3.57|3.55|3.23|3.39|3.23|3.25|2.95|2.94|2.79|2.75|2.82|2.74|2.76|2.71|2.83|2.79|2.83|2.91|2.9|3.01|3.16|3.32|3.25|2.95|2.82|2.83|2.76|2.64|2.72|2.66|2.86|2.6|2.68|2.69|2.6|2.65|2.66|2.58|2.51|2.5|2.48|2.42|2.46|2.46|2.45|2.5|2.44|2.46|2.46|2.5|2.51|2.51|2.51|2.63|2.49|2.51|2.47|||||||2.39|2.4|2.39|2.41|2.42|2.47|2.46|2.49|2.49|2.46|2.49|2.47|2.49|2.52|2.56|2.66|2.58|2.5|2.5|2.5|2.51|2.52|2.51|2.54|2.53|2.49|2.57|2.65|2.61|2.62|2.77|2.64|2.64|2.62|2.64|2.58|2.55|2.6|2.54|2.58|2.59|2.62|2.62|2.56|2.61|2.49|2.45|2.43|2.45|2.5|2.53|2.55|2.58|2.47|2.49|2.58|2.66|2.64|2.61|2.73|2.63|2.39|2.42|2.34|2.31|2.28|2.23|2.22|||2.26|2.26|2.27|2.28|2.32|2.27|2.28|2.22|2.23|2.24|2.24|2.27|2.26|2.26|2.29|2.26|2.31|2.25|2.22|2.23|2.21|2.24|2.23|2.2|2.23|2.28|2.28|2.25|2.28|2.2|2.24|2.2|2.21|2.22|2.21
07218|101148|/equities/datang-power|SHANGHAICOMP|2.58|2.61|2.61|2.65|2.66|2.68|2.63|2.7|2.74|2.84|2.73|2.72|2.79|2.74||2.73|2.85|2.83|2.86|3|2.89|2.9|3.13|3.15|3.12|2.84|2.58|2.54|2.64|2.57|2.59|2.51|2.45|2.35|2.42|2.38|2.39|2.36|2.36|2.32|2.31|2.31|2.32|2.35|2.35|2.28|2.24||||||2.25|2.23|2.2|2.23|2.24|2.24|2.27|2.27|2.23|2.26|2.32|2.36|2.46|2.42|2.45|2.45|2.49|2.41|2.4|2.41|2.4|2.32|2.35|2.42|2.38|2.42|2.31|2.36||2.39|2.39|2.39|2.47|2.39|2.35|2.37|2.26|2.34|2.34|2.29|2.26|2.25|2.25|2.25|2.29|2.27|2.3|2.32|2.34|2.36|2.36|2.37|2.37|2.38|2.4|2.31|2.3|2.3|2.26|2.24|2.23|2.24|2.27|2.23|2.27|2.33|2.31|2.3|2.27|2.25|2.23|2.25|2.22|2.22|2.28|2.28|2.26|2.27|2.29|2.3|2.31|2.35|2.36|2.36|2.34|2.34|2.35|2.36|2.31|||||||2.27|2.3|2.3|2.29|2.31|2.36|2.36|2.4|2.4|2.38|2.41|2.37|2.37|2.38|2.41|2.51|2.48|2.4|2.42|2.44|2.45|2.44|2.46|2.51|2.57|2.53|2.56|2.59|2.6|2.63|2.74|2.49|2.48|2.45|2.46|2.43|2.4|2.45|2.4|2.41|2.42|2.43|2.45|2.39|2.37|2.35|2.33|2.34|2.37|2.45|2.36|2.35|2.36|2.26|2.28|2.34|2.4|2.44|2.4|2.47|2.42|2.33|2.36|2.21|2.17|2.13|2.11|2.1|||2.12|2.12|2.14|2.14|2.16|2.11|2.13|2.11|2.1|2.11|2.12|2.14|2.14|2.13|2.12|2.13|2.13|2.12|2.08|2.08|2.08|2.09|2.09|2.07|2.09|2.09|2.09|2.11|2.12|2.1|2.12|2.13|2.14|2.15|2.13
07219|100432|/equities/datang-telecom|SHANGHAICOMP|6.1|6.11|6.09|6.17|6.32|6.27|6.2|6.17|6.11|6.31|6.36|6.48|6.79|6.71||6.75|6.56|6.5|6.72|6.95|6.88|6.74|7.16|6.89|6.26|6.33|6.36|6.44|6.49|6.43|6.66|6.9|7.03|6.89|7.08|6.44|6.26|6.38|6.47|6.6|6.59|6.43|6.71|6.47|7|6.41|5.83||||||5.3|5.03|4.76|4.98|5.52|5.02|5.58|6.2|6.89|7.66|8.51|8.66|8.86|9.18|9.32|9.22|9.35|9.46|9.21|9.22|9.45|10.18|10.16|10.23|10.07|10.34|10.72|10.36||10.29|10.26|10.58|9.99|10.57|10.87|11.39|11.26|11.77|11.35|11.64|11.6|11.96|11.8|12.21|11.68|10.62|11.05|11.22|11.4|11.16|10.99|9.99|10|10|10.05|10.3|10.22|10.22|10.24|9.99|9.94|9.94|10.04|9.99|9.9|9.96|10.26|10.56|10.4|10.48|10.09|9.99|9.47|9.86|10.18|10.08|10.18|10.17|10.33|10.53|10.6|10.85|10.89|10.89|10.96|11.04|11.31|11.41|10.88|||||||10.59|10.66|10.37|10.57|10.79|11.22|11.31|11.5|11.47|11.35|11.24|11.54|11.35|11.22|11|11.54|12.25|12.37|12.76|12.6|12.78|13.03|12.46|12.28|12.23|12.16|12.71|13.02|12.81|12.7|12.68|13.08|13.1|12.59|12.42|12.62|12.88|13.23|13.32|13.86|13.9|13.62|14.03|13.38|13.28|13.57|12.84|13.03|12.86|13.82|14.53|14.61|15.32|15.27|16.97|18.86|17.16|17.14|16.8|17.49|17.69|17.71|17.86|16.66|16.93|15.95|16.04|16.06|||15.65|16.37|14.88|15|14.39|13.08|12.33|11.21|12.14|12.29|12.43|12.56|12.15|12.05|12.25|12.18|11.39|10.35|9.41|9.33|9.52|9.7|9.57|9.95|9.93|10.21|10.62|9.98|9.9|9.85|9.68|9.8|9.72|9.9|9.83
07220|942602|/equities/dawning-information|SHANGHAICOMP|29.03|29.58|29.3|29.3|29.81|29.46|29.03|29.12|28.99|28.85|28.87|29.5|29.56|29.77||29.92|29.18|28.91|28.89|29.17|29.58|29.2|28.88|28.96|29.17|28.94|29.28|29.63|29.49|29.28|29.99|30.78|28.15|28.69|29.11|29.7|29.33|30.34|30.28|31.1|30.83|30.63|31.18|30.2|30.42|30.95|30.21||||||29.52|29.31|28.63|28.56|29.15|29.8|30.74|29.83|29.63|30.6|32.44|32.48|33.06|33.98|35.41|35.04|35.23|36.15|35.01|36.59|36.46|35.8|35.6|35.9|33.93|34.61|34.77|34.75||34.23|33.71|32.77|31.61|32.19|32.35|32.96|32.48|33|32.04|32.64|32.31|33.05|31.98|31.78|32.95|33.45|34.44|34.93|36.06|36.25|35.27|35.63|35.36|34.91|34.78|35.08|35.95|36.2|36.29|35.48|35.19|35.31|35.9|36.23|36.06|35.95|36.72|37.23|36.33|35.82|34.88|34.58|33.13|35.78|35.66|36.09|37.98|37.53|38.01|38.55|38.67|39.51|39.1|38.75|39.07|39.66|40.36|40.29|38.89|||||||37.72|38.39|38.07|38.56|38.45|39.86|39.56|40.37|40.41|39.87|39.49|40.22|39.43|39.23|38.95|39.61|41.58|41.87|42.87|43.44|44.5|45.01|45.19|45.45|44.62|45.2|45.35|45.92|45.08|44.48|44.19|45.85|45.75|44.34|43.71|44.53|44.4|46.32|46.5|47.96|47.46|45.75|46.62|44.38|43.53|44.3|42.43|42.45|41.95|44.61|46.07|46|45.99|44.96|44.23|47.13|51.32|52.87|50.49|51.04|46.4|45.1|43.44|41.25|42.34|38.49|38.4|38.01|||39.66|39.6|40.75|39.5|39.54|39|40.09|39.98|39.88|38.2|37.86|37.24|37.16|38.2|38|38.63|39|38.83|37.22|37.6|37.76|38.78|36.27|37.84|38.18|39.48|41.22|39.32|40.2|38.98|39.36|39.5|39.13|40.83|37.2214
07221|100748|/equities/dazhong-trans|SHANGHAICOMP|3.54|3.6|3.6|3.62|3.64|3.63|3.56|3.6|3.6|3.63|3.64|3.62|3.67|3.68||3.66|3.68|3.68|3.69|3.73|3.71|3.75|3.68|3.76|3.73|3.75|3.75|3.75|3.74|3.72|3.66|3.63|3.59|3.66|3.66|3.66|3.68|3.66|3.62|3.65|3.69|3.65|3.62|3.61|3.63|3.57|3.51||||||3.47|3.45|3.43|3.41|3.45|3.48|3.47|3.45|3.41|3.45|3.48|3.47|3.48|3.56|3.63|3.65|3.66|3.64|3.67|3.68|3.63|3.64|3.59|3.63|3.56|3.6|3.6|3.6||3.53|3.51|3.49|3.49|3.5|3.49|3.52|3.51|3.57|3.56|3.57|3.56|3.57|3.55|3.55|3.56|3.57|3.63|3.63|3.68|3.72|3.7|3.71|3.68|3.69|3.66|3.66|3.69|3.72|3.7|3.7|3.68|3.7|3.7|3.6|3.63|3.63|3.62|3.67|3.66|3.6|3.58|3.57|3.54|3.52|3.58|3.6|3.59|3.62|3.64|3.68|3.7|3.73|3.7|3.73|3.75|3.74|3.73|3.73|3.67|||||||3.63|3.65|3.64|3.66|3.7|3.75|3.76|3.82|3.83|3.8|3.81|3.82|3.83|3.83|3.83|3.92|3.95|3.88|3.91|3.89|3.9|3.9|3.86|3.86|3.86|3.82|3.88|3.92|3.94|3.89|3.91|3.96|3.98|3.94|3.92|3.88|3.87|3.95|3.9|3.98|4.08|4.07|4.07|3.99|3.97|3.97|3.92|3.9|3.93|4.07|4.11|4.09|4.12|3.96|3.99|4.13|4.26|4.29|4.22|4.25|4.22|4.16|4.23|3.98|3.89|3.79|3.76|3.76|||3.86|3.83|3.83|3.84|3.75|3.75|3.77|3.72|3.72|3.72|3.74|3.79|3.81|3.87|3.85|3.87|3.89|3.89|3.85|3.84|3.81|3.9|3.72|3.66|3.76|3.72|3.69|3.68|3.62|3.57|3.57|3.58|3.63|3.61|3.56
07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|0.29|0.294|0.294|0.294|0.295|0.292|0.287|0.288|0.289|0.292|0.292|0.294|0.295|0.293||0.296|0.296|0.295|0.297|0.298|0.298|0.295|0.291|0.293|0.29|0.287|0.306|0.31|0.308|0.31|0.309|0.307|0.306|0.308|0.306|0.307|0.308|0.311|0.306|0.306|0.306|0.307|0.304|0.305|0.309|0.303|0.3||||||0.3|0.298|0.293|0.292|0.293|0.295|0.296|0.298|0.297|0.299|0.3|0.299|0.299|0.304|0.308|0.309|0.306|0.305|0.304|0.303|0.304|0.305|0.303|0.303|0.301|0.302|0.304|0.304||0.3|0.299|0.297|0.294|0.297|0.295|0.297|0.295|0.299|0.296|0.301|0.299|0.3|0.3|0.302|0.303|0.304|0.306|0.307|0.306|0.308|0.307|0.306|0.311|0.319|0.319|0.318|0.32|0.321|0.322|0.323|0.321|0.32|0.322|0.321|0.324|0.32|0.318|0.323|0.317|0.315|0.312|0.314|0.315|0.314|0.322|0.322|0.327|0.326|0.329|0.333|0.331|0.334|0.334|0.335|0.334|0.333|0.336|0.337|0.334|||||||0.331|0.333|0.334|0.337|0.34|0.337|0.337|0.34|0.343|0.338|0.338|0.339|0.34|0.34|0.338|0.346|0.349|0.343|0.341|0.34|0.341|0.34|0.341|0.34|0.338|0.336|0.342|0.346|0.344|0.341|0.342|0.338|0.339|0.333|0.33|0.33|0.332|0.338|0.338|0.34|0.355|0.355|0.356|0.351|0.349|0.349|0.342|0.34|0.343|0.357|0.359|0.356|0.357|0.351|0.348|0.361|0.371|0.377|0.365|0.374|0.364|0.362|0.36|0.33|0.324|0.313|0.312|0.31|||0.311|0.314|0.312|0.315|0.309|0.308|0.309|0.307|0.307|0.304|0.302|0.302|0.302|0.303|0.305|0.303|0.304|0.307|0.301|0.308|0.312|0.313|0.304|0.298|0.307|0.3|0.309|0.307|0.291|0.289|0.288|0.299|0.329|0.337|0.333
07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|19.02|19.33|19.33|19.27|19.45|19.45|19.04|18.87|18.38|18.47|19.01|19.68|20.17|19.58||19.92|19.82|19.94|19.75|20.21|20.52|19.24|19.1|19.85|20.18|19.2|19.45|18.93|19.5|18.87|19.26|18.93|18.96|19.37|19.95|20.11|20.25|20.67|20.55|19.77|18.9|19.32|19.81|19.81|19.6|19.22|17.47||||||16.91|16.68|16.32|16.1|15.75|16.43|16.58|16.59|16.91|17.42|17.59|16.9|16.67|17.8|17.79|17.67|17.59|17.58|18.09|17.52|16.78|17.03|17.46|17.32|17.34|18.23|18.95|19.19||19.07|19.1|18.58|18.54|18.6|17.8|18.19|18.41|18.61|18.88|18.95|18.95|19.15|18.55|18.48|18.91|18.97|19.68|19.48|19.78|19.9|19.9|19.94|19.89|20.53|20.83|20.8|22.37|22.32|22.33|22.52|22.9|23.34|23.52|22.65|23.39|23.33|24.02|22.83|22.17|22.49|21.69|21.62|21.49|21.58|22.25|22.27|22|21.29|22.06|22.44|22.67|22.92|22.58|22.55|22.37|22.57|22.44|21.21|21.48|||||||20.24|20.29|20.29|20.79|20.78|21.49|21.01|21.99|21.97|21.84|21.97|21.72|21.95|21.47|20.86|21.54|21.92|21.8|22.91|23.6|23.03|23.3|22.34|21.4|20.21|20.45|18.59|18.33|18.19|18|17.86|18.06|17.85|17.58|17.49|17.38|18.09|18.61|18.39|18.77|19.08|19.35|18.96|18.81|18.96|19.02|18.78|18.31|18|18.78|18.93|19.26|19.09|18.04|17.78|18.58|18.95|19.31|19.04|19.25|18.05|17.78|17.86|17.48|17.26|17.3|16.85|16.75|||16.92|16.8|16.9|16.86|16.91|16.99|16.87|16.67|16.89|16.66|16.94|17.1|16.62|17.14|17.6|17.74|17.71|18.2|17.99|17.58|17.74|17.28|17.24|17|18.5|18.875|19.1167|19.2167|18.7|18.65|18.6667|18.8917|19.0333|18.4167|17.7917
07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|12.28|12.66|12.72|13.22|13.5|13.31|13.06|13.34|12.9|13.75|12.5|13.42|12.77|12.58||12.73|12.54|13.11|13.89|12.63|12.52|12.55|11.41|11.92|12.4|12.63|12.46|13.01|13.51|13.43|12.21|11.1|10.51|10.84|12.04|12.53|12.5|12.1|11|12.08|11.69|10.63|9.66|10.01|9.1|8.27|7.52||||||7.16|7.02|7|7.02|6.97|7.29|7.44|7.42|7.95|8.6|9.56|10.62|10.41|10.81|11.04|11.22|11.39|11.1|10.93|10.73|10.7|11.26|11.21|12.25|12.8|14.22|14.41|14.66||14.88|14.92|15.04|14.8|14.6|14.49|14.65|14.63|14.82|14.81|14.89|14.91|14.91|15.41|14.9|14.79|14.42|14.82|15.02|15|15.04|15.09|15.12|15.12|15.19|15.7|15.56|15.7|15.53|15.47|15.43|15.48|15.61|15.7|15.44|15.57|15.73|15.9|15.87|16.12|16.07|14.89|14.82|14.68|14.63|15.04|14.86|15.1|15.11|15.4|15.38||17.08|16.97|17.37|17.47|17.39|17.37|17.5|16.84|||||||16.45|15.79|16.17|17.97|18.59|19.19|19.48|19.35|19.58|19.01|19.05|19.23|18.52|18.42|18.56|18.58|19|18.76|19.4|18.76|19.2|19.51|19.64|19.3|19.28|19.02|20|20.45|20.86|21.33|20.18|21.22|20.62|20.37|20.72|20.05|19.4|20.92|21.3|20.94|19.04|19.22|18.76|18.24|18.66|18.85|18.85|19.98|19.14|17.4|17.69|17.79|17.78|17.31|17.35|18.08|18.92|18.92|18.7|18.75|18.09|18.02|17.91|17.39|17.07|16.95|17|16.85|||16.93|16.89|16.95|16.85|16.73|16.8|17.08|16.85|17.04|17.11|17.34|17.6|17.65|17.31|17.69|17.2|17.42|17.29|16.95|17.02|16.95|17.13|16.94|18.1|17.71|18.17|17.84|17.61|17.1|17.2|17.38|17.47|17.87|17.46|17.57
07225|100666|/equities/deluxe-family|SHANGHAICOMP|3.57|3.64|3.68|3.69|3.71|3.65|3.58|3.6|3.55|3.57|3.68|3.68|3.72|3.62||3.53|3.64|3.65|3.63|3.69|3.69|3.69|3.71|3.79|3.88|3.83|3.88|3.81|3.74|3.74|3.74|3.67|3.65|3.68|3.88|3.76|3.79|3.77|3.61|3.71|3.64|3.76|3.65|3.66|3.65|3.66|3.57||||||3.41|3.43|3.4|3.34|3.32|3.38|3.48|3.51|3.43|3.42|3.54||3.72|3.62|3.74|3.75|3.86|3.81|3.7|3.36|3.3|3.35|3.32|3.41|3.39|3.56|3.63|3.69||3.64|3.63|3.55|3.51|3.58|3.57|3.68|3.65|3.79|3.79|3.71|3.67|3.75|3.76|3.74|3.97|4.04|3.97|4.08|3.98|3.91|3.99|3.94|4|3.98|4|4.09|3.96|3.88|3.82|3.82|3.81|3.82|3.85|3.74|3.71|3.75|3.71|3.77|3.71|3.74|3.71|3.71|3.59|3.55|3.56|3.59|3.65|3.67|3.68|3.69|3.69|3.75|3.77|3.75|3.73|3.73|3.8|3.85|3.74|||||||3.63|3.63|3.65|3.66|3.68|3.79|3.81|3.86|3.88|3.77|3.83|3.87|3.91|3.92|3.96|4.05|4.08|4.01|4.06|4.05|4.12|4.17|4.14|4.21|4.11|4.04|4.16|4.24|4.31|4.3|4.36|4.51|4.51|4.46|4.51|4.59|4.44|4.24|4.2|4.34|4.25|4.28|4.37|4.24|4.23|4.31|4.14|4.06|4.1|4.31|4.39|4.42|4.47|4.23|4.37|4.51|4.84|4.94|4.79|4.75|4.71|4.67|4.77|4.61|4.64|4.67|4.41|4.39|||4.5|4.28|4.04|4.16|4.06|4.12|4.1|3.73|3.71|3.81|3.9|3.78|3.8|3.97|3.81|3.8|3.91|3.95|3.9|3.96|3.94|3.58|3.46|3.52|3.77|3.74|3.86|3.88|3.95|3.79|3.62|3.29|3.31|3.35|3.36
07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|12.33|12.12|12.17|12.31|12.31|12.22|12.15|12.08|12.04|12.2|12.32|12.59|12.81|12.74||12.75|12.81|12.86|13.01|13.1|12.96|12.7|12.91|13.25|13.14|12.96|13.01|13.15|12.94|12.82|13.05|13.13|13.02|13.11|13.11|13.51|13.5|13.85|13.7|14.19|14.26|15.67|15.72|16.29|14.81|14.21|14.64||||||15.07|14.66|14.97|14.24|14.18|14.66|15.15|14.76|14.82|14.98|15.03|15.26|15.59|15.22|15.19|14.56|13.48|13.72|13.88|12.62|12.17|12.48|12.34|12.86|12.99|13.04|13.45|13.14||12.69|12.18|12.23|12.49|11.77|11.75|12.19|12.25|12.55|12.55|12.83|12.65|12.88|12.94|13.23|13.51|13.52|13.47|13.72|13.76|13.82|13.73|13.7|13.5|13.65|13.49|13.41|13.6|13.74|13.49|13.44|13.37|13.6|13.78|13.75|13.98|13.78|14.08|14.4|14.37|14.49|14.51|14.07|13.71|14.25|14.93|16.59|16.09|16.04|16.43|16.4|16.63|16.7|16.36|16.51|16.52|16.45|16.65|15.93|15.89|||||||14.92|14.89|14.99|15.07|14.99|15.39|15.44|15.81|16.01|15.79|15.8|16.02|16.23|15.85|15.86|15.63|16.55|16.62|17.58|17.6|18.04|17.6|17.76|17.85|16.76|16.51|16.83|16.83|16.74|16.44|15.95|16.67|16.57|15.06|13.94|12.67|12.75|13|12.85|13.24|12.94|12.81|13.04|12.85|12.81|12.86|12.73|12.3|12.4|13.22|13.47|13.33|13.35|13.08|13.43|14.21|14.41|14.82|14.71|14.8|14.03|13.98|13.95|13.66|13.66|13.54|13.53|13.54|||14.04|14.56|14.38|14.35|14.34|14.6|14.94|14.63|15.02|14.8|14.58|14.49|14.44|13.93|13.7|13.65|14.26|14.05|13.5|13.38|13.52|13.01|13|11.82|11.95|11.87|11.99|11.01|11.12|10.9|10.79|10.04|10.03|10.01|10.04
07227|100926|/equities/lansheng|SHANGHAICOMP|8.44|8.73|8.79|9.03|9.05|9.13|8.77|8.62|8.61|8.62|8.66|8.62|8.48|8.5||8.51|8.49|8.48|8.4|8.43|8.41|8.35|8.46|8.43|8.51|8.41|8.37|8.35|8.32|8.43|8.4|8.29|8.21|8.27|8.48|8.56|8.26|8.23|8.24|8.35|8.27|8.4|8.42|8.36|8.44|8.22|7.98||||||7.88|7.7|7.68|7.68|7.71|7.96|8.04|7.84|7.75|7.91|7.92|7.98|7.98|8.15|8.12|8.14|8.12|7.9|7.93|7.8|7.69|7.8|7.78|8.09|7.99|8.34|8.48|8.54||8.48|8.4|8.35|8.33|8.52|8.69|8.97|9.13|9.48|9.47|9.49|9.45|9.37|9.34|9.38|9.7|9.72|9.87|9.75|9.74|9.82|9.69|9.74|9.71|9.78|9.89|9.98|10.01|10.05|10.04|10.02|10|9.97|9.96|9.89|9.94|9.9|10.02|10.03|9.98|10.07|9.99|10.07|9.84|9.88|10.26|10.38|10.49|10.46|10.37|10.13|10.19|10.24|10.21|10.2|10.2|10.3|10.43|10.48|10.27|||||||9.98|9.99|9.94|9.93|10.17|10.44|10.46|10.6|10.43|10.37|10.46|10.48|10.45|10.36|10.36|10.58|10.58|10.5|10.48|10.45|10.54|10.46|10.43|10.52|10.44|10.37|10.53|10.65|10.71|10.72|10.83|10.9|10.9|10.81|10.85|10.52|10.89|11.25||11.51|11.57|11.74|11.7|11.52|11.46|11.52|11.37|11|11.49|12.02|12.03|11.89|11.83|11.38|11.38|11.63|11.77|11.87|11.71|11.45|11.22|11.07|11.25|10.79|10.6|10.47|10.46|10.27|||10.31|10.28|10.34|10.28|10.27|10.25|10.16|10.15|10.23|10.32|10.47|10.49|10.42|10.64|10.52|10.55|10.67|10.74|10.66|10.46|10.35|10.42|10.46|10.1|10.28|10.18|10.41|10.08|10.15|9.99|9.88|9.82|9.9|9.97|9.65
07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|12.05|11.9|11.88|11.95|12.2|12.07|12.01|12.2|12.06|12.51|13.01|13|13.18|13.04||12.51|12.82|12.71|12.51|12.73|12.67|12.17|12.7|12.86|13.67|12.97|13.04|12.67|12.9|12.8|12.85|12|11.77|11.8|12.73|12.12|11.91|12.37|12.38|12.12|11.85|12.1|12.62|12.96|12.57|12.59|12.06||||||11.94|12.15|11.46|11.88|13.2|13.39|13.17|13.25|12.48|12.1|12.9|12.35|12.74|11.58|11.34|11.15|11.06|11.46|11.05|11.57|11.35|10.32|10.3|10.83|10.7|10.65|10.74|10.78||9.97|9.94|9.97|10.44|10.56|10.44|10.53|10.2|10.37|10.03|10.01|9.95|9.98|10.01|9.9|10.19|10.25|10.69|10.57|10.58|10.66|10.88|10.91|10.62|10.89|10.86|10.92|10.64|10.55|10.32|10.37|10.43|10.31|10.39|10.24|10.36|10.53|10.61|10.88|10.48|10.66|10.32|10.65|10.49|10.6|11.25|10.98|10.81|10.9|10.75|10.96|10.98|11.32|11.16|11.43|11.45|11.74|11.65|11.64|11.18|||||||10.16|10.93|10.62|10.64|10.8|10.98|10.92|11.02|11.1|11.05|11.11|10.35|10.35|9.94|9.89|10.12|10.42|10.34|10.31|10.23|10.25|10.3|10.01|10.11|9.84|9.68|9.78|9.94|10.17|10.18|10.34|10.43|10.26|10.06|10.15|9.87|10.07|10.25|10.22|10.25|10.3|10.41|10.65|10.36|9.92|9.76|9.57|9.67|9.64|10.01|9.98|10.07|10.08|9.53|9.65|9.99|10.17|10.29|9.99|10.23|9.87|9.62|9.68|9.29|9.14|8.92|8.85|8.8|||8.97|9.03|9.11|9.16|9.09|9.14|9.2|9.12|9.27|9.01|8.97|9.11|9.04|9.31|9.15|9.06|9.2|9.02|8.76|8.83|8.88|9.05|8.85|9|9.21|9.23|9.25|9.36|9.15|9.2|9.3|9.34|9.34|9.37|9.22
07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|6.6|6.74|6.84|7.08|7.13|6.48|6.21|6.23|6.14|6.16|6.28|6.32|6.42|6.5||6.3|6.36|6.27|6.2|6.26|6.33|6.14|6.18|6.28|6.45|6.21|6.31|6.42|6.52|6.27|6.36|6.34|6.25|6.44|7.16|7.23|6.83|7.02|6.83|7.09|6.97|7.06|7.09|7.17|7.22|7.39|7.06||||||6.42|6.5|6.19|6.28|6.89|6.7|6.92|6.65|6.57|7|6.99|6.88|7.15|7.56|7.51|7.45|7.38|7.61|7.81|7.75|7.68|8.03|7.95|8.2|8.43|8.48|8.88|9.22||9.44|9.16|9.16|9.44|9.15|9.38|10.42|10.19|9.79|8.9|8.09|7.35|6.97|6.34|5.76|5.72|5.88|6.12|6.07|6.35|6.34|6.3|6.48|6.45|6.57|6.51|7|6.76|6.97|6.95|6.45|6.49|6.54|6.25|6.36|6.32|6.41|6.6|6.95|7.08|7.17|6.52|6.44|6.7|6.22|5.77|5.54|5.33|5.44|5.28|5.24|5.28|5.36|5.13|5.17|5.11|5.18|5.36|5.12|4.96|||||||4.87|4.86|4.86|4.84|4.82|4.81|4.8|4.94|5.05|5.07|4.98|4.86|4.92|4.81|4.84|4.73|4.76|4.62|4.68|4.68|4.74|4.71|4.61|4.53|4.51|4.46|4.63|4.67|4.74|4.6|4.73|4.82|4.76|4.75|4.94|4.89|5|4.63|4.6|4.51|4.43|4.4|4.46|4.31|4.33|4.42|4.39|4.45|4.3|4.28|4.35|4.3|4.29|4.16|4.25|4.37|4.5|4.57|4.46|4.46|4.43|4.32|4.33|4.2|4.1|4.05|4.03|4.02|||4.04|4.06|4.09|4.12|4.09|4.17|4.08|4.03|4.09|4.13|4.11|4.13|4.16|4.31|4.3|4.24|4.06|4.09|4.02|4.04|4.03|4.08|3.94|3.94|3.99|4.01|3.99|4|4.02|4|4.05|4.15|4.04|3.97|3.95
07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|12.22|12.05|12.16|12.8|12.42|11.29|10.92|10.86|10.7|10.83|11.06|11.12|11.3|11.27||11.09|11.13|11.28|11.26|11.89|11.93|11.72|11.84|11.87|12.03|11.85|12.09|12.13|11.93|11.8|11.75|11.68|11.47|11.65|12.47|12.92|12.41|12.3|12.09|12.15|11.91|11.9|12.12|12.35|12.27|12.51|12.12||||||11.38|11.32|11.04|11.17|12.07|11.96|12.4|12.03|12.08|12.35|12.47|12.61|13.43|14.11|13.52|13.78|13.98|13.31|13.21|13.17|13.61|14.41|14.53|15.4|15.81|16.8|16.71|18||17.72|18.36|16.69|15.17|13.79|13.71|14.16|14.25|15.14|14.58|13.25|12.83|13.1|12.48|11.75|12.11|12.02|12.72|13.13|14.11|12.83|12.9|12.92|12.48|12.74|12.76|12.66|12.6|12.48|12.42|11.95|12.06|11.97|11.96|11.66|11.84|11.76|12.1|12.7|12.81|12.99|12.59|12.23|12.35|11.88|12.47|12.31|12.29|12.3|11.97|12.17|11.87|12.27|11.95|11.9|11.55|11.76|11.87|11.64|11.36|||||||11.12|11.6|10.92|11.05|11.07|11.24|11.12|11.47|11.45|11.16|11.16|11.28|10.78|10.81|10.76|11.07|11.22|11.13|11.16|11.18|11.46|11.49|11.37|11.4|11.29|11.1|11.07|11.28|11.55|11.39|11.33|11.54|11.53|11.39|11.65|12.02|12.45|12.14|11.95|11.4|11.22|11.14|11.41|11.12|11.1|11.4|10.96|10.87|10.73|11.06|11.3|10.96|10.88|10.63|10.66|11.05|11.19|11.39|11.05|11.15|10.99|10.92|10.97|10.66|10.49|10.36|10.32|10.26|||10.28|10.32|10.5|10.47|10.54|10.64|10.49|10.42|10.68|10.56|10.61|10.45|10.76||||||10.33|10.11|10.25|10.45|10.12|10.15|10.1|10.24|10.32|10.53|10.56|10.53|10.84|11.41|11.14|10.13|10.07
07231|955758|/equities/dongxing-securities|SHANGHAICOMP|10.84|11.01|10.93|11.06|11.17|10.97|10.78|10.9|10.87|10.8|11.09|11.22|11.2|11.11||11.08|11.08|10.95|11.13|11.14|11.24|11.15|11.2|11.2|11.12|10.84|11.05|11.13|11.16|11.07|11.4|11.59|11.5|11.47|11.98|12.26|11.75|12.1|11.34|11.56|11.47|11.86|11.68|11.36|11.69|11.66|10.6||||||10.41|10.43|10.21|10.26|10.59|11.11|11.18|11.11|11.18|11.34|11.28|11.26|11.4|11.61|12.29|12.22|12.31|12.26|12.26|12.26|12.52|13.36|12.87|13.24|13.49|13.25|13.35|13.39||13.32|12.81|12.55|12.53|12.59|12.25|12.41|12.23|12.64|12.67|12.66|12.29|12.35|12.27|12.23|12.4|12.46|13.02|13|13.26|13.5|13.49|13.5|13.22|13.24|12.91|12.92|13.12|13.22|13.02|13|12.88|12.77|12.79|12.57|12.72|12.72|12.98|13.1|12.64|12.71|12.52|12.54|12.15|12.2|12.66|12.65|12.56|12.52|12.96|13.25|13.13|13.13|13.08|13.28|13.26|13.42|13.34|13.51|13.09|||||||12.83|13.09|13.08|13.33|12.57|12.72|12.83|12.78|12.84|12.27|12.32|12.43|12.47|12.4|12.36|12.81|13.1|12.88|13.26|13.35|13.49|13.45|13.35|13.51|13.13|13.07|13.41|13.46|13.58|13.43|13.62|13.84|13.88|13.37|13.17|13.14|13.17|13.6|13.61|14.25|13.95|14.15|14.03|13.75|13.53|13.28|12.9|12.88|12.89|13.71|13.7|13.51|13.8|13.03|13.7|14.25|14.55|14.73|14.7|14.78|14.4|13.43|13.95|12.68|11.89|11.15|10.9|10.66|||11.04|11.08|10.97|10.82|10.53|10.46|10.49|10.38|10.48|10.49|10.52|10.66|10.6|10.66|10.64|10.64|10.81|10.85|10.48|10.45|10.28|10.38|10.25|10.28|10.47|10.61|10.78|10.75|10.73|10.75|10.9|10.82|10.83|10.95|10.75
07232|100907|/equities/dr.-peng|SHANGHAICOMP|6.04|6.11|6.19|6.05|6.03|6|5.97|5.84|5.82|5.95|6.06|6.07|6.14|5.89||5.75|5.72|5.72|5.7|5.79|5.86|5.84|5.83|5.85|5.89|5.83|5.8|5.87|5.91|5.8|5.85|5.93|5.9|6.07|6.09|6.15|6.02|6.1|6.07|6.09|5.98|5.99|6.04|6.02|6.16|6.17|5.93||||||5.88|5.75|5.64|5.64|5.78|5.99|6.18|6.09|6.4|6.84|6.95|6.75|6.67|6.9|7.23|7.36|7.23|7.4|7.41|7.52|7.12|7.22|7.25|6.97|6.66|6.91|7.13|6.65||6.72|6.86|7.01|6.51|6.74|6.76|6.98|6.97|7.16|7.1|7.19|7.09|7.06|7.06|7.15|7.31|7.39|7.7|7.66|7.85|7.75|7.92|7.83|7.83|7.94|7.91|8.08|8.05|8.13|7.95|8.05|8.16|8.1|7.87|7.82|7.85|7.67|7.9|7.98|7.85|7.96|7.45|7.58|7.44|6.76|7.02|7.06|7.06|7.05|7.19|7.86|7.88|8.11|8.07|8|8.08|8.27|8.18|8.23|7.95|||||||7.73|7.7|7.64|7.79|7.86|8.08|7.98|8.13|8.19|8.16|8.15|8.34|8.12|8.22|8.07|8.43|8.95|9.04|9.55|9.77|9.84|9.77|9.55|9.08|8.86|9.06|9.3|9.52|9.23|9.09|9.2|9.57|9.21|9.08|9.08|9|9.21|9.34|8.86|9.14|9.21|9.3|9.57|9.18|9.01|9.19|9.04|8.48|8.36|8.95|9.48|9.37|9.71|9.35|9.37|10.41|10.45|10.24|9.9|10.19|10.21|9.96|9.74|9.52|8.92|8.83|8.98|8.96|||8.81|9|8.76|8.49|8.7|7.91|8.04|7.94|7.55|7.55|7.6|7.74|7.88|7.9|7.89|7.93|7.76|7.47|6.79|6.55|6.45|6.69|6.55|7.27|7.13|7.29|6.9|6.79|7.15|7.28|7.28|7.42|7.46|7.4|7.06
07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|7.95|8.08|8.18|8.3|8.35|7.99|7.48|7.62|7.52|7.76|7.9|7.9|8.05|8.29||8.12|8.12|7.84|7.78|8.06|8.02|8.14|7.89|7.83|7.73|7.03|7.04|7.13|7.2|7.12|7.2|7.31|7.11|7.33|7.66|7.91|7.7|7.76|7.72|7.81|7.59|7.6|7.7|7.64|7.97|7.68|7.29||||||6.91|6.96|6.77|6.86|7.06|7.24|7.46|7.35|7.58|7.56|7.86|7.77|8|8.3|8.59|8.4|8.33|8.24|8.11|8.13|8.06|8.26|8.57|8.72|8.8|9.15|9.38|9.31||9.08|9|9.3|9.07|9.6|9.37|9.73|9.81|9.89|10.09|10.11|10.2|10.39|10.57|10.56|10.6|10.48|11.01|10.9|10.6|10.52|10.62|10.88|10.93|11.27|11.26|12.51|12.84|12.47|11.89|11.83|11.65|12|12.47|12.45|12.22|12.2|12.73|12.33|12.53|12.47|11.79|11.69|11.21|11.15|11.54|12.03|11.75|11.75|11.6|12.08|12.25|11.99|11.64|11.35|11.04|11.36|11.43|11.44|11.17|||||||10.43|10.11|9.46|9.43|9.55|9.84|10|10.32|10.34|10.24|10.32|10.45|10.22|10.26|10.05|10.59|11.33|11.42|11.39|11.46|11.76|11.63|11.58|11.08|10.76|10.85|11.25|11.24|11.23|10.92|10.83|11.23|11.09|11.02|10.84|10.6|10.93|11.12|11.31|11.82|11.96|11.78|11.7|10.64|10.72|10.8|10.62|10.41|10.9|11.43|11.78|11.9|11.75|11.61|11.45|12.04|11.99|12.31|11.89|11.88|11.33|10.43|10.32|9.9|10.13|10.09|10.67|10.86|||10.43|10.32|10.05|10.29|10.45|10.49|10.62|10.84|10.85|11.18|11.44|10.52|10.68|10.44|10.36|10.56|10.39|10.13|9.21|9.38|8.98|8.83|8.47|8.34|8.21|8.37|8.61|8.51|8.36|8.42|8.63|8.4|8.36|8.29|8.17
07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|5.34|5.4|5.44|5.54|5.37|5.45|5.25|5.3|5.22|5.19|5.15|5.15|5.23|5.23||5.17|5.14|5.16|5.14|5.21|5.31|5.34|5.25|5.2|5.26|5.1|5.12|5.18|5.19|5.13|5.13|5.16|5.09|5.15|5.25|5.33|5.22|5.19|5.14|5.19|5.12|5.09|5.11|5.1|5.16|5.14|4.97||||||4.88|4.84|4.81|4.76|4.81|4.96|5.06|5.12|5.06|5.1|5.04|4.95|4.93|5.1|5.19|5.19|5.12|5.1|5.09|5.15|4.91|4.98|4.92|5.12|5.1|5.35|5.46|5.55||5.52|5.48|5.48|5.42|5.45|5.37|5.53|5.57|5.69|5.7|5.68|5.63|5.74|5.72|5.8|5.98|6.01|6.13|6.11|6.16|6.12|6.19|6.37|6.3|5.97|5.89|5.9|5.98|5.99|6.03|5.98|5.93|5.95|5.93|5.81|5.87|5.87|5.87|5.97|5.86|5.88|5.81|5.82|5.67|5.6|5.75|5.76|5.8|5.75|5.78|5.88|5.85|5.95|5.93|5.95|5.88|5.89|5.99|6.06|5.92|||||||5.78|5.83|5.74|5.92|5.97|6.15|6.21|6.3|6.36|6.27|6.25|6.36|6.42|6.45|6.41|6.82|6.89|6.7|6.69|6.61|6.71|6.78|6.81|6.76|6.81|6.77|6.81|6.82|6.59|6.63|6.43|6.56|6.54|6.4|6.39|6.33|6.31|6.53|6.45|6.57|6.64|6.66|6.75|6.63|6.45|6.48|6.36|6.3|6.43|6.74|6.82|6.89|6.59|6.28|6.34|6.55|6.75|6.81|6.54|6.74|6.65|6.57|6.5|6.29|6.15|6|5.95|5.9|||6.1|6.25|6.23|6.21|6.23|6.42|6.25|6.18|6.16|6.04|6.24|6.31|6.14|5.95|6.04|5.8|5.81|5.8|5.65|5.59|5.6|5.59|5.47|5.57|5.74|5.7|5.78|5.76|5.85|5.85|5.8|5.78|5.83|5.81|5.77
07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|8.9|8.96|9.09|9.3|9.16|9.16|8.86|9.06|8.98|9.39|9.74|9.65|10.17|9.94||9.74|10.01|10.23|9.3|9.48|9.7|9.68|9.78|9.26|9.61|9.15|8.99|9.11|9.53|9.25|9.12|8.29|8.24|8.29|8.5|8.52|8.51|8.64|8.62|8.58|8.38|8.16|8.24|8.28|8.3|8.3|7.96||||||7.79|7.81|7.78|7.74|7.72|7.91|8.05|8.04|7.95|8.12|8.16|8.06|8.12|8.16|8.28|8.35|8.43|8.39|8.36|8.12|8.1|8.25|8.24|8.38|8.4|8.69|8.42|8.56||8.63|8.54|8.53|8.36|8.51|8.46|8.73|8.77|9|8.97|9.08|9.12|9.09|9.16|8.97|9.19|9.43|9.62|9.65|9.79|9.72|9.76|9.76|9.61|9.56|9.54|9.66|9.78|9.88|9.81|9.85|9.88|9.82|9.79|9.71|9.68|9.84|9.84|9.89|9.79|9.86|9.63|9.73|9.69|9.31|9.48|9.54|9.5|9.6|9.64|9.7|9.75|9.95|9.92|9.95|9.88|10.01|10|10.06|9.79|||||||9.58|9.79|9.65|9.84|9.84|10.11|9.98|10.05|10.01|9.88|9.97|10.04|10.11|9.99|9.9|10.19|10.46|10.3|10.58|10.83|11.08|10.79|10.84|10.88|11.11|11.54|10.49|10.67|10.6|10.4|10.67|11.08|11.21|11.11|11.04|11.19|10.73|10.67|10.67|11.05|10.93|10.73|10.52|10.24|10.09|10.23|10.05|10.06|10.31|11.09|11.42|11.02|11.41|11.6|10.6|10.11|10.35|10.5|10.22|10.31|10.16|10.01|10|9.62|9.54|9.38|9.5|9.47|||9.41|9.43|9.47|9.54|9.72|9.86|9.72|9.36|9.38|9.47|9.62|9.55|9.58|9.68|9.95|9.42|9.46|9.4|9.18|9.22|9.31|9.39|9.28|9.28|9.41|9.53|9.64|9.56|9.71|9.46|9.63|9.6|9.69|9.74|9.7
07236|100883|/equities/eastern-comms|SHANGHAICOMP|11.42|11.7|11.57|11.58|11.62|11.59|11.43|11.41|11.56|11.42|11.4|11.59|11.73|11.81||11.78|11.71|11.59|11.59|12.29|12.54|12.35|12.27|12.59|12.3|12.18|12.33|12.54|12.69|12.22|12.64|12.49|12.41|12.69|12.53|13.12|13.29|14|13.16|14.25|14.54|13.22|12.02|12.12|11.52|11.68|11.42||||||11.15|11.09|10.95|10.94|11.12|11.22|11.58|11.8|11.25|11.2|11.58|11.61|11.72|12.24|12.49|12.58|12.72|12.8|12.7|13.2|13.32|12.69|12.48|12.06|10.96|11.22|11.67|11.86||11.85|11.92|11.96|10.87|11.2|11.24|11.77|11.81|12.12|12.08|12.13|12.07|12.39|12.43|12.37|12.52|12.42|12.7|12.87|13.21|13.18|13.32|13.13|13.14|12.88|13.09|13.26|13.09|12.79|12.87|12.96|12.66|12.62|12.74|12.96|13.16|13.4|13.35|13.95|13.88|13.38|12.16|12.31|11.92|12.39|12.6|12.72|12.63|12.75|12.76|12.88|12.99|13.13|13.12|12.97|13.05|13.14|13.35|13.48|13.2|||||||12.75|12.91|12.57|12.78|12.76|13.08|13.13|13.38|13.15|13.06|13|13.19|13.18|13.04|12.87|13.65|14.32|14.31|14.56|14.5|14.86|15.02|14.93|15.02|14.97|14.88|15.1|15.21|15.24|15.24|15.32|15.67|15.62|15.43|15.17|15.32|15.11|15.43|15.4|15.85|15.56|15.44|15.68|15.4|15.34|15.7|15.14|15.02|15|15.42|15.81|15.88|15.83|15.44|15.62|16.33|17.08|17.03|16.68|17.37|16.91|16.7|16.52|15.58|15.44|15.08|15.09|14.86|||15.01|15.12|15.29|15.24|15.31|15.29|15.66|14.73|14.94|15.16|15.14|15.34|15.5|15.35|15.52|15.81|16.09|15.51|14.98|15.15|15.52|15.9|15.79|15.98|15.96|16.3|16.47|16.42|16.75|16.89|16.78|16.81|17|17.07|16.93
07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|0.459|0.463|0.458|0.466|0.465|0.463|0.463|0.457|0.461|0.46|0.459|0.46|0.468|0.471||0.468|0.461|0.46|0.461|0.479|0.487|0.485|0.486|0.491|0.488|0.486|0.487|0.488|0.49|0.484|0.49|0.485|0.481|0.493|0.489|0.499|0.499|0.507|0.489|0.499|0.526|0.49|0.447|0.448|0.443|0.436|0.433||||||0.433|0.433|0.426|0.425|0.427|0.428|0.432|0.436|0.435|0.434|0.436|0.435|0.438|0.456|0.458|0.456|0.459|0.46|0.452|0.459|0.458|0.456|0.456|0.464|0.435|0.437|0.436|0.442||0.438|0.438|0.442|0.425|0.429|0.425|0.429|0.429|0.432|0.433|0.431|0.427|0.43|0.431|0.433|0.44|0.44|0.437|0.444|0.447|0.448|0.444|0.44|0.44|0.46|0.457|0.458|0.456|0.455|0.456|0.453|0.447|0.444|0.448|0.45|0.451|0.45|0.449|0.454|0.452|0.449|0.431|0.431|0.423|0.439|0.443|0.443|0.444|0.443|0.445|0.451|0.45|0.451|0.448|0.444|0.448|0.443|0.45|0.458|0.455|||||||0.445|0.444|0.44|0.442|0.443|0.445|0.446|0.454|0.455|0.448|0.442|0.444|0.444|0.446|0.443|0.449|0.47|0.479|0.483|0.469|0.469|0.47|0.467|0.469|0.473|0.47|0.479|0.48|0.471|0.468|0.47|0.478|0.48|0.473|0.469|0.47|0.47|0.479|0.483|0.489|0.493|0.484|0.485|0.473|0.467|0.469|0.461|0.459|0.457|0.468|0.476|0.477|0.482|0.475|0.464|0.486|0.5|0.508|0.502|0.516|0.498|0.49|0.475|0.445|0.438|0.428|0.427|0.425|||0.426|0.43|0.433|0.434|0.428|0.424|0.431|0.417|0.417|0.416|0.423|0.427|0.429|0.43|0.429|0.43|0.438|0.432|0.416|0.43|0.44|0.451|0.438|0.437|0.44|0.452|0.46|0.459|0.434|0.429|0.423|0.447|0.478|0.49|0.482
07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|12.5583|12.55|12.7167|12.7167|12.6333|12.725|12.5917|13.4667|13.3833|13.5833|12.8417|12.6417|12.5583|11.7083||11.6833|11.5333|11.675|11.6833|11.525|11.5667|11.3333|11.675|11.6667|11.625|11.1917|11.45|11.525|11.3333|11.3333|11.4917|11.4083|11.425|11.2667|11.5833|11.55|11.35|11.4667|11.475|11.3917|11.075|11.4833|11.6667|11.575|11.675|10.9583|10.7083||||||10.2583|10.2167|9.7667|9.2833|9.1083|9.4667|9.4917|9.5417|9.875|10.1917|10.3|10.5417|11.0167|11.2333|11.5333|12.8167|12.0917|13.4333|14.925|16.5833|16.3167|16.1083|15.7583|16.025|16.3833|16.6|16.6667|16.5667||16.1333|15.9333|15.725|15.7583|15.6833|15.475|15.4|14.8917|14.8667|14.6083|14.3917|15.9833|16.1917|16.2083|16.1667|16.3167|16.6583|16.6667|16.3|16.5583|16.775|17|17.2417|17.1583|17.1583|17.2417|17.2917|17.075|16.6583|16.7167|16.7333|16.7917|16.725|16.725|16.725|16.875|16.6583|16.6333|16.1667|16.0917|16.1667|16.1083|16.1917|16.3667|16.4583|16.4333|16.3167|16.25|16.3917|16.825|17.7333|16.4583|16.6583|16.8|16.65|16.6667|16.8833|16.9667|17.1333|17.1917|||||||17.4833|17.95|18.075|18.05|17.9833|18.3917|18.7|18.8583|18.8833|18.5|18.5|18.4583|18.3167|18.2333|19.375|18.8083|18.9667|19.2333|19.45|19.7083|19.75|19.6583|19.375|18.95|18.95|18.9667|18.7667|18.625|18.7583|18.675|19.025|18.9917|18.4583|17.5|16.825|16.825|16.775|16.6667|16.8167|17.1333|17.8333|18.5833|18.5667|18.375|18.0083|18.175|18.0167|17.625|17.3083|17.4583|17.4583|17.5|16.5833|15.9583|15.825|16.1583|16.3917|16.625|15.9917|15.1333|14.9083|14.7|14.225|14.05|14.1|13.8167|13.8|13.8|||14.075|14|13.7583|13.8333|13.925|14.1167|14.075|13.875|14.4583|14.5|14.85|14.9083|14.2167|13.9417|13.9167|14.3167|14.55|14.3917|13.8333|13.4583|13.375|12.8917|12.5667|12.4583|12.5667|12.5833|12.65|12.475|12.5083|12.6833|12.75|12.6667|12.9167|13.0667|12.9083
07239|100340|/equities/hejia-company|SHANGHAICOMP|8.04|8.42|8.38|8.36|8.65|8.69|8.4|8.26|8.29|8.09|8.06|8.1|8.23|8.27||8.15|8.1|8.32|8.15|8.3|8.4|8.55|7.77|7.82|7.71|7.64|7.71|7.83|7.9|7.74|7.77|7.94|7.69|7.97|8.22|8.21|8.11|8.19|8.04|8.19|7.99|8.06|8|7.96|8.08|8.13|8.01||||||7.28|7.02|6.79|6.86|6.94|7.15|7.19|7.39|7.37|7.68|7.57|7.56|7.56|7.72|8.02|8.02|8.17|8.14|8.22|8.25|8|8.12|7.86|8.11|7.37|7.79|8.06|8.18||8.01|7.87|7.87|7.71|7.81|7.87|8.28|8.22|8.59|8.67|8.39|8.11|8.28|8.23|8.18|8.5|8.44|8.69|8.8|8.85|8.96|8.96|8.95|8.72|8.54|8.51|8.67|8.69|8.67|8.67|8.58|8.47|9.24|9.41|9.41|9.33|9.43|9.63|9.86|9.66|9.58|9.45|9.56|9.22|9.48|9.86|9.92|9.97|9.95|10.25|10.47|10.53|10.68|10.65|10.73|10.84|10.86|11.08|11.18|10.78|||||||10.34|10.53|10.35|10.9|11.14|11.4|11.42|11.69|11.7|11.49|11.49|11.59|11.52|11.52|11.18|11.43|11.67|11.56|11.82|11.66|11.81|12.85|12.88|13.04|12.82|12.76|13.18|13.17|13.03|13.38|13.47|13.6|13.56|13.42|13.2|13.02|13.34|13.91|13.94|14.25|14.42|13.91|14.15|13.92|13.7|14.35|13.85|12.59|12.39|13.18|13.58|12.75|12.68|12.32|12.42|12.93|13.3|13.37|12.84|13.28|13.1|12.57|12.74|12.19|11.97|11.72|11.72|11.18|||11.41|11.56|11.63|11.58|11.54|11.61|11.44|11.24|11.29|11.39|11.48|11.62|11.38|11.5|11.43|11.57|11.74|11.68|11.35|11.42|11.37|11.57|11.22|11.43|11.8|12.08|12.32|12.21|12.57|12.55|12.56|12.48|12.59|12.8|12.56
07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|132.04|132.3|131.5|130.74|125|120.83|120.65|123.46|125.61|123.8|125.15|127.5|125.8|128.02||126.52|123.1|136.5|135.56|134.49|127.49|115.9|116.1|109.75|112.08|106.87|106.86|106.88|106.58|103.28|102.83|103|99.04|99.11|98.36|103.3|101.86|107.9|109.61|110.03|106.15|112.24|107.49|111|108.67|116.1|122.51||||||122.85|122.88|118.75|119|123.51|124.45|123|115.49|110.45|111.33|114.81|118|117.6|118|113.5|114|109.41|106.23|118.03|107.3|109|102.47|104.99|99.2|96.29|87.54|88.7|88.8||88.49|89|88.01|87.78|84|79.71|78.91|73.76|73.97|70.3|72.92|70.1|70|69.31|68.11|69|67.84|67.51|67.2|67.46|67|68.2|65.01|62.7|65.74|66.74|69.2|70.01|69.8|72.64|73.2|68.55|67.87|67.62|68.15|67.62|65.75|65.89|68.98|70.01|70.8|68.19|69.2|68.86|62.6|59.74|59.8|56.89|55.11|50.1|54.08|55.26|56.2|53.88|54.49|54.34|49.4|48|47.39|48.44|||||||46.29|46.71|45.93|46.4|48.9|49.4|49.74|50.16|50.1|47.7|43.36|43.14|43.1|41.92|39.64|39.97|42.73|42.49|42.88|42.82|41.6|40.4|38.57|40.35|40.38|38.15|38.13|39.35|38.4|37.73|38.58|39.58|39.61|38.92|38.81|37.2|38.24|39.44|38.9|35.7|36.18|32.89|32.53|31.6|30.75|30.72|29.5|29.18|28.1|29.22|29.53|29.69|29|29.2|29.2|31.25|31.94|33.01|32.18|32.54|32|33|31.7|31.79|31.94|31.46|30.21|30.4|||31.49|30.25|30.25|31.08|28.25|28.46|27.85|27.77|28.08|28.18|28.75|28.73|28.76|28.68|29.36|29.2|29.2|29.28|27.67|26.16|26.42|26.37|25.35|25.32|25.95|26.09|24.86|22.6|23.44|22.18|21.25|20.93|21.27|20.3|19.63
07241|100690|/equities/eging-photovol|SHANGHAICOMP|4.03|3.87|3.75|3.75|3.7|3.68|3.6|3.66|3.61|3.69|3.76|3.76|3.89|3.84||3.77|3.77|3.8|3.8|3.85|3.85|3.78|3.81|3.89|4|3.93|3.93|4.06|4.09|4.07|4.14|3.97|3.74|3.85|4.06|4.07|4.06|4.14|4.11|4.12|4.03|4.08|4.19|4.13|4.23|4.07|3.98||||||3.75|3.84|3.49|3.45|3.63|3.75|3.88|4.13|4.59|4.83|5.08|5.02|5.12|4.9|4.84|4.75|4.73|4.78|4.44|4.42|4.54|4.67|4.61|4.9|5.05|5.32|5.23|5.33||5.06|4.99|5.15|5.72|5.67|5.15|4.68|4.25|4.49|4.24|4.19|4.17|4|4|3.87|3.91|3.8|3.89|3.98|3.86|3.9|3.94|3.79|3.74|3.79|3.86|3.93|3.99|3.97|3.9|3.94|3.9|3.9|3.96|3.98|4.01|3.97|3.98|4.1|4.07|4.12|4.07|4.14|4.11|4.08|4.4|4.4|4.47|4.53|4.38|4.41|4.59|4.53|4.61|4.56|4.61|5.12|4.97|5.27|4.79|||||||4.35|3.95|3.98|3.95|4.01|4.03|3.66|3.77|3.83|3.83|3.86|3.85|3.92|3.89|3.73|3.86|3.97|3.88|3.86|3.75|3.9|3.7|3.75|3.8|3.71|3.68|3.76|3.75|3.86|3.88|3.83|3.91|3.74|3.84|3.8|3.45|3.49|3.62|3.58|3.67|3.74|3.4|3.45|3.45|3.46|3.52|3.36|3.45|3.14|3.23|3.27|3.28|3.26|3.17|3.16|3.27|3.41|3.43|3.34|3.39|3.38|3.3|3.32|3.24|3.17|3.06|3.14|3.18|||3.14|3.18|3.15|3.11|3.12|3.12|3.15|3.22|3.19|3.04|3.05|3.08|3.07|3.08|3.02|3.06|3.13|3.16|2.95|2.93|2.93|2.95|2.92|2.89|2.99|3.08|3|2.79|2.83|2.85|2.86|2.81|2.83|2.84|2.81
07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|16|15.92|15.94|16.39|16.59|16.45|16.25|16.43|16.3|16.44|16.5|16.73|17.16|17.32||17.09|17.14|17.32|17.01|17.68|18.37|18.45|18.16|18.35|18.5|17.73|18|18.36|17.76|17.62|18.95|18.83|18.23|17.36|17.5|17.79|16.9|16.8|16.72|16.94|16.43|16.23|16.7|16.75|16.6|16.52|16.15||||||15.64|15.59|15.8|16.7|16.74|16.05|15.98|15.6|15.5|15.45|15.88|15.8|15.94|16.5|16.63|16.75|16.83|17.85|16.85|15.79|15.55|15.7|15.5|15.99|15.63|16.1|16.46|16.45||15.85|16.04|15.9|15.47|15.4|15.54|16.07|16.55|16.63|17.09|17.23|17.51|18|17.92|18.19|18.83|19.21|19.52|19.51|19.22|19.24|19.39|19.31|19.26|19.5|19.41|19.89|20.25|20.38|20.22|20.3|20.1|20.08|20.18|20.53|20.63|20.4|20.96|21.59|21.18|20.85|20.43|20.69|20.33|19.98|19.9|19.75|19.61|19.36|19.61|19.59|19.45|19.69|19.57|19.81|19.94|20.18|20.77|20.6|20.26|||||||20.35|20.44|19.5|19.1|19.14|19.41|19.15|19.38|19.34|19.28|19.2|19.72|20|19.98|20.05|21.05|20.81|20.35|20.68|20.7|20.84|20.78|21.28|21.51|21.29|21.29|22|21.67|21.75|21.89|22.1|22.48|22.42|22.15|22.07|22.17|23|23.95|23.16|22.78|22.47|22.19|22.58|21.87|21.8|22.3|21.91|21.61|22.08|23.25|23.99|22.5|22.93|22.48|22.82|23.67|25.28|26.4|25.48|26.11|24.57|24.62|23.07|22.21|22.17|21.86|22.25|21.45|||21.23|21.14|21.72|21.33|21.81|21.72|21.99|21.18|21.58|21.77|21.58|21.96|22.01|22.19|22.27|22.93|23.58|23.34|22.12|22.6|22.44|22.83|22.44|22.86|23.48|24.58|26.3|26.09|25.38|25.2|25.1|25|25.5|26.08|25.37
07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|8.75|8.74|8.69|8.77|8.92|8.85|8.86|8.78|8.66|8.69|8.81|8.73|8.77|8.63||8.43|8.43|8.54|8.55|8.6|8.67|8.66|8.74|8.58|8.65|9.05|9.47|10.52|11.69|11.69|11.28|10.99|10.99|11.05|10.98|10.9|10.99|10.99|10.87|10.69|10.58|10.49|10.53|10.67|10.62|10.55|10.37||||||10.5|10.51|10.63|10.51|9.69|9.75|9.99|9.9|11|11.38|11.23|11.18|10.65|10.9|10.91|10.59|11.18|10.99|10.39|10.15|10.4|10|9.15|8.88|8.63|9.11|9.35|9.45||9.75|9.17|9.16|9.41|9.63|9.62|9.76|9.85|9.88|10.09|10|10.39|10.37|10.15|9.7|9.61|9.89|10.29|10.38|10.33|10.48|10.19|10.23|10.34|10.13|10.5|10.81|10.96|11.05|11.13|11|10.91|10.75|11.01|11.05|11.04|11.38|11.68|11.94|12|12.04|12.15|12.05|11.95|12.2|12.11|12.11|12.52|12.64|12.95|13.36|13.42|13.42|13.41|13.31|13.2|13.45|13.51|13.45|13.42|||||||13.4|13.2|13.29|13.28|13.29|13.5|13.81|13.96|14.25|13.88|13.75|13.63|13.29|13.13|13.26|13.25|13|12.88|12.81|12.84|12.6|12.23|12.31|12.43|12.65|12.82|12.49|12.1|11.69|11.19|11.48|11.56|11.61|11.54|11.55|11.67|11.6|11.75|11.69|11.3|11.04|11.2|11.3|11.24|11.21|11.28|11.2|11.39|11.43|11.68|11.93|11.95|11.91|11.66|11.59|12.15|12.45|11.84|11.8|11.86|11.7|11.33|11.24|11|10.94|10.89|10.87|10.85|||11.02|11.15|11.23|11.2|11.16|10.99|10.95|10.96|11|10.87|11|11.15|11.17|11.16|11.19|11.43|11.57|11.17|11.15|11.27|11.44|11.35|11.36|11.21|11.3|11.02|10.79|10.92|10.59|10.67|10.72|10.92|11|10.98|10.37
07244|100906|/equities/veyong-bioche|SHANGHAICOMP|16.94|16.8|17.18|17.17|17.41|17.27|17.73|18|17.92|17.79|17.93|18.22|18.18|18.88||18.22|18.68|17.56|17.89|17.38|17.05|17.02|17.07|16.62|17.6|16.8|16.59|16.4|16.52|16.64|16.21|15.2|14.68|14.62|14.48|14.7|14.82|15.28|15.1|14.95|14.46|15.31|15.73|17.12|16.49|16.7|17||||||16.33|16.51|16.05|16.1|17.28|17.85|17.78|16.16|15.42|15.27|15.82|15.95|16.22|15.45|15.36|13.96|13.78|13.95|14.1|14.69|14.68|14.76|14.48|14.48|14.33|14|13.94|13.52||13.59|13.5|13.11|13.42|13.58|13.29|13.2|13.11|13.5|13.47|13.96|13.8|13.93|14.04|13.81|13.98|13.9|14.16|14.18|14.4|14.39|14.28|14.34|14.1|14.49|14.35|14.78|14.82|14.38|14.34|14.28|14.3|14.2|14.55|14.12|14.02|13.95|13.87|13.32|13.45|13.7|13.45|12.76|12.85|12.84|13|12.4|12.45|11.91|11.59|11.93|11.95|12.02|11.9|11.63|11.4|11.43|11.55|11.74|11.55|||||||11.21|11.26|11.47|11.39|11.68|12.27|12.68|12.33|12.95|12.9|12.99|12.93|12.03|11.48|11.47|11.88|12.51|12.47|12.8|12.77|12.77|12.58|12.07|11.97|11.5|11.4|11.74|12.04|12.1|12.17|12.86|13.19|12.75|12.3|12.18|12.15|11.96|12.36|12.3|12.28|12.09|12.13|12.18|11.94|11.87|12.2|11.8|11.89|12.3|12.72|12.38|11.64|11.59|11.2|10.94|11.16|11.34|11.55|11.5|11.8|11.35|11.2|11.17|10.75|10.5|10.38|10.34|10.25|||10.59|10.58|10.66|10.45|10.26|10.42|10.54|10.34|10.5|10.56|10.58|10.61|10.56|10.34|10.46|10.58|10.49|10.19|9.76|9.66|9.62|9.71|9.68|9.84|10.05|10.08|10|9.47|9.33|9.47|9.41|9.3|9.43|9.51|9.25
07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|7.78|7.53|7.44|7.47|7.39|7.55|7.59|7.73|7.75|8.07|7.34|7.53|6.96|6.94||6.71|6.63|6.66|6.72|6.64|6.04|5.92|5.89|6.15|6.4|6.34|6.35|6.28|6.37|6.76|6.61|6.45|6.29|6.28|6.43|6.47|6.34|6.43|6.04|6.02|5.93|5.66|5.62|5.67|5.47|5.27|5.12||||||4.97|4.99|4.81|4.65|4.88|5.12|5.07|5.02|4.84|4.8|4.9|5.07|5.06|5.17|5.15|5.24|5.04|5.04|4.84|4.79|4.52|4.61|4.62|4.91|4.96|5.15|5.32|5.3||5.3|5.21|5.12|5.11|5.32|5.22|5.37|5.38|5.65|5.44|5.52|5.44|5.59|5.66|5.62|5.83|5.98|6.4|6.24|6.28|5.88|6.04|5.85|5.84|5.91|5.85|6.12|6.11|6.28|6.55|6.35|6.75|6.49|6.26|6.1|5.88|5.79|6.04|6.14|5.78|5.66|5.67|5.49|4.99|4.9|5.07|5.11|5.09|5.13|5.12|5.15|5.16|5.16|5.08|5.15|5.17|5.15|5.2|5.14|5.01|||||||4.87|4.87|4.82|4.9|4.95|5.04|5.03|5.11|5.17|5.14|5.09|5.12|5.33|5.3|5.31||5.9|5.93|5.97|5.91|5.81|5.87|5.8|5.91|5.89|5.78|5.8|5.84|5.71|5.67|5.75|5.91|6|5.82|5.63|5.71|5.44|5.58|5.54|5.6|5.72|5.65|5.63|5.45|5.41|5.43|5.23|5.23|5.27|5.65|5.43|5.48|5.38|5.17|5.12|5.36|5.56|5.67|5.52|5.46|5.41|5.27|5.21|5.05|4.97|4.91|5.01|4.96|||5.07|5.12|4.92|5.02|5.01|5.12|5.15|5|5.07|5.12|5.1|5.21|5.43|5.15|5.3|4.95|4.84|4.8|4.64|4.55|4.64|4.79|4.69|4.64|4.72|4.82|4.91|4.69|4.74|4.56|4.63|4.62|4.73|4.61|4.39
07246|100510|/equities/eerduosi|SHANGHAICOMP|13.35|12.7429|12.8429|12.7857|12.8571|12.8357|12.4714|11.3357|10.8929|11.0714|11.8571|11.8929|12.2143|11.4929||11.6071|11.9286|11.3786|11.7143|11.6214|11.5|11.2786|11.2929|11.7786|12.7643|12.8143|13.7|13.2143|13.55|15.0571|16.7286|15.95|14.5|14.6357|16.2643|16.7143|16.5643|17.4643|15.8786|14.8786|13.5286|13.2429|13.0571|12.8|11.6357|10.5786|9.6143||||||9.1143|9.1|8.85|8.15|8.6286|8.3929|8.1214|8.0286|7.9571|8.65|9.6071|9.4643|8.9357|9|8.7|7.9071|7.8214|8.0429|7.9357|8.5357|8.6429|8.1786|8.3071|8.0357|7.6071|7.7857|7.6357|7.9429||7.4429|7.6143|7.6|8.0429|8.1357|7.7643|7.6786|7.5214|7.7071|7.3286|7.0714|6.7786|7.0214|6.9357|7.1357|7.6214|7.4643|7.7571|8.6214|7.8357|7.3214|7.4857|7.3286|7.2429|7.3714|7.2143|7.2929|7.7643|7.8857|7.6071|7.1143|7.2571|7.0643|7.0643|6.7286|6.7|6.7786|6.6214|6.7143|6.4714|6.45|6.3786|6.3643|6.1929|6.0857|6.2|6.2857|6.2714|6.2571|6.3929|6.5786|6.6|6.7429|6.7643|6.9357|6.7214|6.75|6.8429|6.7643|6.6929|||||||6.0857|6.0857|6.1571|6.3214|6.3857|6.6429|6.2429|6.4571|6.3643|6.2643|6.2429|6.2|6.2714|6.2071|6.0714|6.2143|6.3643|6.3214|6.3429|6.35|6.4786|6.6214|6.5429|6.5786|6.5714|6.3786|6.6214|6.7714|6.9143|7.25|7.6643|6.9643|6.9286|6.8214|6.8214|6.9643|6.8929|7.4286|7.3786|7.3|7.7929|8.1429|7.7429|7.0357|6.3929|5.8143|5.8143|5.6429|5.6214|5.7|5.7857|5.8143|5.75|5.4071|5.4429|5.6071|5.8071|5.65|5.5071|5.6714|5.5714|5.4714|5.5643|5.2857|5.1714|5.0929|5.0357|5.0143|||5.0714|5.0857|5.0786|5.1071|5.1357|5.0643|5.05|4.9714|5.0071|5|5.0357|5.0714|5.1|5.0429|5.05|5.0286|5.0786|5.0357|4.9643|4.9857|4.9714|5.0143|5.3643|5.3|5.3357|5.3143|5.3429|5.3429|5.2714|7.39|7.41|7.44|7.55|7.59|7.49
07247|101193|/equities/eerduosi-b|SHANGHAICOMP|0.9086|0.8907|0.8921|0.8836|0.8814|0.8636|0.8607|0.8236|0.8071|0.8257|0.8486|0.8479|0.8493|0.8279||0.83|0.8286|0.8107|0.8164|0.81|0.8079|0.7929|0.7914|0.7857|0.83|0.8257|0.8429|0.825|0.8214|0.8371|0.875|0.8786|0.8214|0.7943|0.8329|0.8486|0.8693|0.9414|0.9064|0.9386|0.8536|0.8493|0.8564|0.8964|0.8714|0.7921|0.7643||||||0.76|0.7564|0.7379|0.7079|0.725|0.7243|0.7064|0.715|0.7136|0.7357|0.7729|0.7643|0.7486|0.7543|0.7543|0.7236|0.7243|0.7264|0.7236|0.7336|0.7436|0.7293|0.725|0.7243|0.7086|0.71|0.7086|0.7121||0.6936|0.7|0.6871|0.715|0.7214|0.7093|0.7086|0.6986|0.7107|0.6993|0.6871|0.68|0.675|0.6707|0.6807|0.705|0.6886|0.6936|0.715|0.7014|0.6864|0.6921|0.6843|0.6543|0.7|0.6879|0.675|0.7029|0.7079|0.6986|0.6793|0.6871|0.6657|0.6679|0.6736|0.6679|0.6643|0.6543|0.655|0.6457|0.645|0.6386|0.6436|0.6257|0.6136|0.62|0.6193|0.62|0.6136|0.6271|0.6343|0.63|0.6414|0.6407|0.6436|0.6443|0.6464|0.6457|0.6507|0.6471|||||||0.6157|0.6129|0.6071|0.5936|0.5986|0.6114|0.59|0.6014|0.6021|0.5993|0.6029|0.605|0.6129|0.6143|0.6129|0.6057|0.6136|0.6121|0.6164|0.6243|0.6321|0.6329|0.6221|0.6336|0.6321|0.6307|0.6486|0.6543|0.6557|0.6557|0.6807|0.6436|0.6443|0.6293|0.6264|0.6271|0.6307|0.6471|0.6514|0.6379|0.64|0.6514|0.6707|0.6429|0.6257|0.5921|0.5871|0.5829|0.5793|0.5993|0.5993|0.5993|0.595|0.5821|0.5736|0.585|0.5993|0.5914|0.5779|0.5864|0.585|0.575|0.5836|0.5557|0.5493|0.535|0.525|0.5207|||0.51|0.5086|0.525|0.5393|0.5329|0.53|0.5293|0.5236|0.5214|0.5193|0.5193|0.5193|0.5193|0.5093|0.5|0.4936|0.4943|0.4829|0.465|0.5071|0.5029|0.4957|0.5214|0.5186|0.5279|0.5329|0.5364|0.5343|0.72|0.719|0.712|0.728|0.775|0.796|0.793
07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|123.39|124.36|124.46|124.91|128.68|124.62|118|113.11|112.7|113.4|113|114.61|108.42|105.25||106.72|103.76|101.47|101.13|102.17|101.56|101.44|102.41|104.18|103.93|101.41|103.2|102.62|102.95|103.49|105.95|109.4|107.02|111.12|117.26|120.46|121.83|123.3|123.16|125.6|126.6|137.64|138.7|136.36|135.32|137.7|136.51||||||133.03|132.37|124.21|117.97|124.45|131.16|127.55|132.85|132.5|138.4|138.96|135.56|135.22|133.5|138|138.12|140.17|142.38|139.42|139.66|133.77|135.92|138.83|137.38|137.88|145.7|149|149.01||148.63|146.07|149.8|145.5|149.47|153.02|151.1|156.98|160.31|160|157.66|160.13|160|160.5|158.32|149|145.23|151.48|152.22|153.02|155.12|153.8|155.52|154.5|152.82|156.06|158.2|162.1|161.85|164.19|166.7|167.32|167.51|167.51|167|165.8|169|176.4|186.9|180.01|178|177|178.13|172.88|178.54|178.27|177.5|177.17|174.6|170.58|170.98|170.6|174.2|174.5|176.2|174.69|177.99|184.49|186.39|184.49|||||||177|178.48|167.67|177.09|181.15|184.36|178.96|182.04|181.35|176.97|167|167.19|165|164.64|162.95|162.89|168.34|171.16|179.67|177.6|176.98|177.87|174.5|174.36|169.25|164.45|174|181.1|177.06|177|176|185.24|189.51|191|186.99|183.56|183.93|186.95|191.02|199.4|191.52|188.18|194|177.1|175.69|172.61|164.05|163.4|170|178|182.51|184.1|177|176.3|189|214.7|230.28|234|239.14|247.2|228.31|227.02|231|204.26|205.65|202.18|205.6|204.79|||201.68|191|189.68|185.77|182.82|179.83|182.57|179.99|187.8|195|179.32|181.53|183.29|182.19|180.64|184.08|184.81|184.28|172.3|176.24|173.26|176.48|171.8|179.65|185.99|199|201.32|196.8|209.33|203.39|202.94|203.6|202.67|209.36|203.28
07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|12.2786|12.6214|12.4|12.2786|12.4786|12.3|11.6857|11.3571|11.0714|11.0357|11.0786|11.15|10.95|10.8357||10.45|10.3143|10.5357|11.1286|11.4571|11.6786|11.6143|11.7643|12.2786|12.45|12.0786|11.9429|12.4643|12.4929|12.9214|12.8929|12.4571|12.0857|12.3714|12.5714|12.5929|12.3357|12.3071|12.15|12.3571|11.9857|11.6786|11.7357|11.8643|12.1286|12.0857|11.9714||||||11.8714|11.5143|11.3571|11.4071|11.5929|11.3786|11.6429|11.7357|11.4286|11.2214|10.7429|11.0643|11.2143|11.2857|10.8571|10.9286|10.5286|10.2143|10.1643|10.1|10.1429|10.3571|10.1214|9.9429|10.0357|10.4786|10.6357|10.6357||10.9786|10.4929|10.0357|9.7929|9.9643|9.9143|9.9643|10.0857|10.1071|10.3643|10.5857|10.5929|10.4|10.0857|10.0429|10.2429|10.2071|10.4286|10.2714|10.5929|10.7286|10.8143|10.8071|10.85|10.7643|10.8286|11|11.1786|11.1429|11.0357|10.9286|10.7571|10.1786|10.1571|10.3286|10|10.3071|10.3071|10.5286|10.6714|10.6143|10.2214|10.5143|10.5357|10.3929|10.6286|10.2929|10.3357|10.7143|10.3786|10.4929|10.6|10.9571|10.6929|10.9857|11.2071|11.6429|11.6071|11.6643|11.5571|||||||11.3214|11.2071|11.3214|11.4929|11.6786|11.9214|11.8429|11.7857|12.1929|11.4929|11.5357|11.5643|11.5714|12.7571|12|12.3214|12.2929|13.0429|14.3571|14.0714|14.25|14.0929|13.2071|13.3286|12.7643|11.6214|11.7929|12.0071|11.5643|11.5|11.3714|11.2143|11.0286|10.75|10.6286|10.6429|10.7071|10.8643|11.1786|11.0357|10.7786|10.5857|10.55|10.5071|10|9.8143|9.75|9.65|9.2786|9.6786|9.95|10.4571|10.1286|9.4643|9|8.9929|9.2286|8.9286|8.4|8.4|7.9857|7.7357|7.8071|7.4643|7.45|7.2786|7.0571|6.9571|||6.9786|7.05|7.05|6.9643|6.9786|6.9714|6.8857|6.75|6.8286|6.75|6.75|6.8071|6.8357|6.8143|6.8|6.7643|6.7143|6.6429|6.5286|6.5286|6.6143|6.6286|6.55|6.4786|6.6857|6.6786|6.7857|6.6857|6.7143|6.7429|6.7929|6.8|6.8571|6.8786|6.8786
07250|100764|/equities/sh-jiabao|SHANGHAICOMP|3.2|3.25|3.28|3.27|3.28|3.29|3.22|3.19|3.17|3.24|3.22|3.23|3.27|3.25||3.24|3.24|3.22|3.15|3.19|3.2|3.18|3.23|3.26|3.29|3.26|3.28|3.31|3.32|3.28|3.26|3.16|3.11|3.18|3.26|3.27|3.26|3.26|3.24|3.29|3.26|3.36|3.27|3.29|3.26|3.25|3.14||||||3.08|3.08|3.06|3.06|3.03|3.1|3.18|3.15|3.09|3.1|3.13|3.16|3.13|3.2|3.3|3.33|3.39|3.25|3.22|3.19|3.08|3.14|3.13|3.18|3.16|3.33|3.36|3.35||3.38|3.36|3.38|3.35|3.34|3.34|3.43|3.45|3.53|3.53|3.54|3.52|3.59|3.63|3.55|3.59|3.61|3.75|3.75|3.82|3.86|3.87|3.86|3.87|3.86|3.82|3.76|3.81|3.72|3.68|3.69|3.69|3.7|3.64|3.56|3.58|3.6|3.69|3.71|3.65|3.68|3.64|3.66|3.62|3.59|3.52|3.54|3.58|3.59|3.65|3.71|3.74|3.77|3.75|3.77|3.77|3.8|3.87|3.9|3.83|||||||3.79|3.82|3.82|3.82|3.9|3.98|3.99|4.08|4.11|4.01|4.04|3.97|3.98|4.03|4.07|4.16|4.13|4.06|4.11|4.09|4.17|4.19|4.22|4.22|4.22|4.21|4.29|4.29|4.36|4.36|4.46|4.57|4.55|4.26|4.21|4.28|4.42|4.53|4.37|4.38|4.3|4.39|4.3|4.2|4.15|4.21|4.12|4.1|4.09|4.32|4.43|4.44|4.42|4.24|4.31|4.62|4.87|4.83|4.61|4.7|4.65|4.46|4.68|4.41|4.17|4.1|3.93|3.86|||3.97|3.91|3.99|4.01|4.01|4.01|3.94|3.88|3.88|3.89|3.94|4|3.98|4.01|4.03|4.06|4.2|3.82|3.72|3.76|3.83|3.83|3.74|3.75|3.94|4.09|4.07|3.96|4.05|4.1|4.1|4.13|4.34|4.2|4.47
07251|101115|/equities/everbright|SHANGHAICOMP|15.85|15.96|15.91|15.97|16.18|15.75|15.71|15.97|16.02|15.41|16.05|16.35|16.16|16.14||16.16|15.99|16.25|17.4|17.36|17.28|17.79|17.97|17.87|17.45|17.15|17.14|17.13|16.66|16.99|17.57|17.15|16.86|18.21|17.42|17.07|15.52|15.67|15.16|15.37|15.4|15.85|15.8|15.85|15.91|16.41|16.03||||||15.83|15.92|15.68|14.98|15.58|16.24|16.34|16.18|16.45|16.74|16.66|16.55|17.25|17.45|17.89|17.46|17.72|17.79|17.88|17.82|18.68|18.43|17.62|18.32|18.66|18.26|18.91|18.29||18.52|17.62|17.45|17.02|17.07|17.05|17.47|17.52|18.49|18.52|18.38|18.05|18.14|18.12|18.15|18.32|18.5|18.83|18.92|19.43|19.66|19.69|19.93|19.2|19|18.63|18.59|19.06|19.42|19.24|18.99|19.13|18.39|18.44|18.42|18.55|18.67|19.13|19.74|18.97|18.88|18.53|18.56|17.83|17.99|18.82|18.61|18.96|19.12|21.23|21.9|21.75|21.95|22.2|22.68|22.61|22.37|22.34|22.89|22|||||||21.95|22.36|22.47|22.39|21.9|22.17|22.61|22.65|23.05|21.33|21.72|21.86|22.04|21.78|22.12|22.31|23.36|23.38|24.15|23.79|22.92|22.12|21.92|22.53|22.18|21.95|21.53|21.82|22.08|21.85|22.28|23.08|23.53|22.42|22.1|21.64|22.3|22.08|22.8|24.6|24.16|24.13|24.27|24.01|23.25|23.94|23.38|22.7|23.46|26.11|24.71|24.72|25.39|24.85|27.61|28.42|29.02|29.78|28.27|30.03|27.3|24.82|23.13|21.03|19.12|17.38|16.06|14.6|||14.79|14.6|13.27|12.06|11.04|10.94|10.96|10.85|10.9|10.96|11.03|11.18|11.09|11.13|11.05|11.12|11.25|11.31|10.93|10.96|10.79|10.91|10.8|10.9|11.12|11.11|11.13|10.98|11.05|11.05|11.26|11.16|11.25|11.34|11.18
07252|100674|/equities/fangda|SHANGHAICOMP|9.18|9.19|9.09|9.08|9.3|9.13|9.14|9.43|8.78|9.23|9.19|8.82|8.61|8.42||8.23|8.39|8.16|8.2|8.43|8.33|8.19|8.27|8.97|9.97|10.01|10.25|9.32|8.71|9.16|9.2|9.25|8.82|8.65|9.45|8.59|9.01|9.16|8.33|8.28|7.71|8.14|7.53|7.2|7.22|7|6.78||||||6.49|6.58|6.25|6.21|6.43|6.74|7.18|7.15|7.57|8.2|8.57|8.54|8.75|7.95|7.71|7.75|7.48|7.54|7.36|7.06|7.26|7.06|6.92|7.2|7.28|7|7.18|7.13||7.07|7.1|6.63|6.96|7.01|6.86|6.94|6.64|6.82|6.71|6.5|6.43|6.4|6.57|6.7|6.79|6.82|6.7|6.73|6.65|6.63|6.73|6.65|6.61|6.67|6.74|6.9|7.09|7.04|6.79|6.82|6.78|6.79|6.96|6.68|6.64|6.66|6.47|6.53|6.35|6.41|6.36|6.34|6.16|6.27|6.18|6.24|6.09|6.11|6.13|6.1|6.12|6.19|6.19|6.22|6.2|6.23|6.3|6.37|6.27|||||||6.1|6.15|6.12|6.18|6.19|6.36|6.35|6.46|6.54|6.48|6.36|6.44|6.46|6.4|6.38|6.53|6.57|6.54|6.49|6.52|6.59|6.68|6.73|6.72|6.68|6.66|6.87|6.95|6.94|6.91|7.04|7.2|7.16|7.04|7.07|6.98|7.04|7.09|6.93|7.14|7.19|7.16|7.29|6.84|6.8|6.88|6.8|6.63|6.65|6.91|7.01|7.03|7.11|6.75|6.79|7.18|7.59|7.68|7.24|7.53|7.42|7.2|7.29|6.81|6.59|6.38|6.28|6.25|||6.45|6.5|6.51|6.56|6.58|6.53|6.55|6.31|6.27|6.36|6.5|6.47|6.45|6.49|6.72|6.6429|6.65|6.7571|6.7143|6.7929|6.3857|6.0929|5.9857|6.2143|6.4929|6|6.2|6.2786|6.3429|6.3214|6.3429|6.0857|6.1429|6.1571|6.1214
07253|100669|/equities/fangda-steel|SHANGHAICOMP|9.29|9.22|9.12|9.19|9.18|9.5|9.57|9.43|9.25|9.4|9.43|9.29|9.36|9.2||9.18|9.36|8.94|8.93|8.98|8.64|8.5|8.44|8.74|9.18|9.65|9.54|8.67|7.88|8.2|8.11|8.23|7.84|8.1|7.81|7.72|8.51|7.94|7.22|7.38|7.19|7.64|7.44|7.44|7.64|7.43|7.16||||||6.65|6.64|6.6|6.54|6.72|6.83|6.85|6.5|6.35|6.58|6.79|6.73|7.06|7.07|7.15|7.29|6.87|6.94|7.02|7.13|7.02|6.91|6.73|6.94|7.12|7|7.13|7||6.94|6.99|6.65|6.75|6.82|6.72|6.81|6.62|6.97|6.91|6.84|6.51|6.42|6.35|6.64|6.76|6.76|6.9|6.97|7.15|7.12|7.19|7.28|7.34|7.76|7.82|7.92|7.95|7.85|7.72|7.32|7.61|7.57|7.34|7.25|7.46|7.02|7.09|7.1|6.74|6.52|6.34|6.29|6.31|6.11|6.02|5.98|5.54|5.5|5.44|5.52|5.56|5.56|5.55|5.49|5.44|5.45|5.49|5.56|5.47|||||||5.41|5.41|5.4|5.5|5.53|5.58|5.57|5.63|5.69|5.62|5.6|5.61|5.62|5.68|5.72|5.95|5.71|5.62|5.66|5.69|5.66|5.7|5.67|5.69|5.59|5.53|5.61|5.63|5.67|5.7|5.72|5.84|5.78|5.69|5.68|5.57|5.6|5.73|5.67|5.77|5.75|5.77|5.84|5.66|5.66|5.69|5.64|5.54|5.59|5.82|5.87|5.88|5.95|5.57|5.66|5.9|6.12|6.29|6.15|6.47|6.13|5.76|5.81|5.42|5.32|5.19|5.19|5.16|||5.23|5.28|5.33|5.4|5.57|5.41|5.27|5.1|5.18|5.16|5.19|5.22|5.23|5.25|5.35|5.25|5.22|5.16|5.1|5.19|5.16|5.12|5.13|5.09|5.18|5.16|5.25|5.15|5.1|5.11|5.1|5.12|5.23|5.3|5.33
07254|100962|/equities/s-p-pharma|SHANGHAICOMP|3.8|3.64|3.63|3.69|3.7|3.66|3.65|3.57|3.55|3.63|3.66|3.58|3.66|3.66||3.66|3.7|3.68|3.72|3.77|3.74|3.72|3.85|3.79|3.84|3.75|3.73|3.76|3.82|3.7|3.7|3.62|3.61|3.72|3.82|3.71|3.68|3.77|3.74|3.73|3.39|3.41|3.42|3.43|3.43|3.35|3.23||||||3.15|3.15|3.09|3.11|3.14|3.26|3.22|3.22|3.51|3.76|3.42|3.11|3.26|3.34|3.43|3.45|3.44|3.46|3.39|3.36|3.36|3.5|3.48|3.62|3.58|3.65|3.78|3.9||3.99|3.99|3.63|3.61|3.6|3.52|3.65|3.6|3.63|3.47|3.54|3.64|3.71|3.76|3.71|3.8|3.81|3.87|3.86|3.9|3.91|3.92|3.94|3.92|3.92|3.91|3.95|4.06|4.01|4.01|3.99|4.03|4.05|4.08|4.05|4.05|3.97|4|4.07|4.04|3.93|3.88|3.9|3.82|3.9|3.96|4|3.95|3.97|3.98|3.97|3.97|4.03|4|4.02|4.07|4.06|4.08|4.12|4.03|||||||3.93|3.96|3.92|3.99|4|4.06|4.03|4.06|4.09|4.05|4.05|4.06|4.1|4.07|4.14|4.24|4.27|4.14|4.21|4.19|4.23|4.15|4.14|4.19|4.15|4.18|4.06|4.06|4.08|4.07|4.08|4.11|4.16|4.13|4.14|4.05|4.03|4.08|4.05|4.09|4.14|4.15|4.16|4.06|4.05|4.09|4.04|4.02|4.04|4.16|4.25|4.26|4.3|4.23|4.15|4.25|4.37|4.32|4.22|4.32|4.24|4.21|4.25|4.08|4.04|3.98|4|4.01|||4.02|4.01|4.02|4.02|4.04|4.04|4.07|4.03|4.09|4.04|4.03|4.1|4.09|4.11|4.17|4.2|4.11|4.09|4.01|4.02|4.03|4.08|4.05|4.07|4.05|4.14|4.19|4.16|4.22|4.23|4.27|4.26|4.28|4.29|4.28
07255|101109|/equities/fengfan-power|SHANGHAICOMP|4.6|4.58|4.54|4.63|4.64|4.59|4.52|4.62|4.58|4.7|4.67|4.74|4.94|5.15||4.87|4.96|4.91|4.9|4.92|4.73|4.57|4.63|4.6|4.67|4.65|4.57|4.62|4.67|4.54|4.46|4.31|4.27|4.29|4.44|4.48|4.46|4.55|4.49|4.31|4.28|4.22|4.25|4.27|4.32|4.25|4.14||||||4.05|4.03|3.98|3.97|4.06|4.37|4.48|4.44|4.42|4.38|4.42|4.41|4.46|4.57|4.49|4.48|4.54|4.53|4.46|4.41|4.44|4.47|4.45|4.53|4.42|4.51|4.66|4.78||4.77|4.78|4.71|4.82|4.92|4.77|4.65|4.72|4.47|4.43|4.44|4.39|4.45|4.48|4.48|4.53|4.5|4.65|4.65|4.65|4.74|4.67|4.61|4.61|4.63|4.7|4.75|4.64|4.58|4.56|4.51|4.5|4.48|4.53|4.5|4.42|4.53|4.57|4.6|4.5|4.55|4.49|4.54|4.4|4.59|4.9|4.95|5.01|5.02|5.02|5.06|5.05|5.11|5.09|5.09|5.14|5.16|5.25|5.28|5.08|||||||4.98|5.03|5|5.2||5.78|5.51|5.68|5.6|5.52|5.51|5.44|5.44|5.44|5.38|5.76|5.86|5.79|5.59|5.69|5.76|5.71|5.71|5.75|5.69|5.69|5.77|5.75|5.87|6.02|5.88|5.8|5.8|5.7|5.66|5.6|5.58|5.81|5.64|5.76|5.69|5.71|5.74|5.59|5.61|5.58|5.5|5.47|5.53|5.72|5.8|5.68|5.62|5.4|5.43|5.68|5.95|5.82|5.67|5.86|5.82|5.58|5.55|5.33|5.27|5.19|5.26|5.25|||5.21|5.28|5.36|5.42|5.29|5.28|5.3|5.21|5.27|5.34|5.48|5.56|5.67|5.15|5.17|5.17|5.17|5.15|4.99|5|5.07|5.11|5.04|5.05|5.22|5.28|5.27|5.25|5.3|5.38|5.42|5.35|5.46|5.45|5.41
07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|18.89|18.76|18.53|18.7|18.81|18.51|18.27|18.49|18.46|18.59|18.86|18.82|19.19|18.63||18.64|18.6|18.4|18.36|18.54|18.64|18.32|18.32|18.52|18.5|18.39|18.66|18.94|18.44|18.15|18.52|18.69|18.52|18.82|19.18|19.34|19.07|19.52|19.42|19.57|19.14|19.28|19.51|19.48|19.62|19.75|19.27||||||18.63|18.55|18.19|18.08|18.41|18.84|19.2|19.23|20.06|20.99|21.14|21.14|21.52|22.79|23.89|24.22|24.27|24.64|24.44|25.1|25.28|24.6|24.5|24.45|23.65|24.1|24.67|24.6||24.08|24.01|23.9|21.73|22.24|22.16|22.68|22.82|23.32|23.32|23.44|23.27|23.64|23.41|23.25|23.58|23.75|24.38|24.27|24.98|25.17|25.38|25.04|24.86|24.95|25.25|25.33|25.56|25.33|25.65|25.64|25.1|25.27|25.2|24.82|25.16|25.22|25.71|26.32|25.85|25.95|23.59|23.52|22.91|23.61|23.85|24.11|24|24.07|24.42|24.6|24.61|24.93|24.69|24.32|24.44|24.66|24.99|24.94|24.39|||||||23.76|23.85|23.59|23.66|23.91|24.43|24.51|25.12|24.72|24.3|24.3|24.21|24.27|23.91|23.49|23.81|24.4|24.99|25.41|25.67|26.31|26.55|26.3|26.16|26.15|26|26.79|27.01|27.39|27.37|27.6|28.24|28.35|27.74|27.61|27.87|27.46|27.76|27.7|28.25|28.7|28.55|28.99|28.39|28.31|28.75|28.29|28.19|28.01|28.99|29.71|29.94|29.74|28.82|29.17|30.97|32.26|33.45|32.86|33.96|32.96|32.35|32.36|30.14|29.81|28.94|28.91|28.59|||29.17|29.09|29.83|30.07|30.35|29.4|29.62|28.3|28.64|29.02|29.16|29.55|29.98|29.85|29.84|30.25|29.18|29.28|27.95|28.35|28.43|29.61|29|32.17|32.26|33.62|33.23|33.2|35.08|35.01|36.49|36.33|36.53|34.89|33.16
07257|101035|/equities/first-tractor|SHANGHAICOMP|12.05|10.95|11.04|10.72|10.78|10.64|10.34|10.66|10.99|10.72|11.28|12.01|11.48|11.32||11.1|11.37|11.43|11.49|11.89|11.82|11.71|11.82|12.32|12.28|11.92|13.24|14.55|13.56|13.29|13.89|13.15|12.92|14.12|15.69|15.15|14.93|13.57|12.34|11.22|10.2|9.27|9.42|9.26|9.75|8.86|8.27||||||7.95|7.9|7.65|7.58|7.86|8.73|8.84|8.77|9.29|9.64|9.63|9.24|9.67|9.95|10|10|9.94|10.05|9.9|9.74|9.81|10.14|10.04|10.63|11.2|11.92|11.85|12.39||12.17|12.29|12.1|12.74|11.89|11.6|11.39|11.19|11.05|10.93|10.89|10.97|11.06|11.18|10.89|11.11|10.9|11.32|11.31|11.3|11.49|11.1|11.06|10.99|10.99|10.9|10.95|11.29|11.13|11.11|10.98|11.05|11.02|11.08|10.97|11.14|11.31|11.35|11.61|11.45|11.82|11.16|11.03|10.94|11.6|12.67|12.52|12.22|12.49|12.36|12.68|11.93|11.63|11.53|11.46|11.65|11.46|11.6|11.69|11.52|||||||11.16|10.83|10.5|10.85|11.03|11.08|11.2|11.24|11.16|10.95|11.08|11.21|11.4|11.05|10.82|10.96|11.56|11.58|11.99|12.18|12.58|12.47|12.63|12.59|12.69|12.35|12.86|12.57|12.3|12.51|12.98|13.48|13.02|12.82|13.01|12.44|12.93|13.03|12.99|13.29|14|13.79|14.31|13.62|13.72|14.14|13.95|13.47|13.74|12.49|11.35|10.32|10.71|10.08|10.29|11.07|11.98|10.89|10.23|10.54|10.11|9.98|10.09|9.89|9.22|9.15|9.24|8.92|||8.71|9.09|8.99|9.01|9.09|9.38|9.06|8.92|9.05|9|9.15|9.13|9.02|9.28|9.2|9.9|9.86|10.03|9.8|9.87|10.37|10.72|9.8|10.57|10.26|10.21|11.01|10.7|9.73|9.67|9.48|9.91|9.01|8.45|7.68
07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|26.86|26.58|25.7|26.13|25.87|25.06|25.52|25.76|25|25.48|27.22|26.92|27.23|27.92||27.42|27.59|26.91|27.76|26.5|26.88|25.77|25.54|25.94|26.7|26.73|27.55|27.48|27.02|27.3|27.82|27.97|26.94|26.38|27.86|30.24|30.79|32.71|32.56|33.1|32.36|33.39|33.09|34.59|35.14|35.89|36.98||||||37.72|36.9|33.9|34.97|35.25|35.19|36.56|35.69|35.08|36.66|39.47|38.2|40.39|40.93|39.1|37.32|36.6|38.5|37.41|37.46|39|40.39|40.21|43.04|44.91|43.81|44.1|43.89||39.9|36.27|35.19|39.1|39.2|38.2|39.05|35.5|35.85|33.13|32.51|33.83|35.07|34.71|32.55|32.22|31.45|32.18|31.51|31.88|35.42|34.82|35.23|34.4|35.16|35.4|34.91|36.35|37|35.34|35.11|35.28|33.78|36.33|38.58|37.88|37.2|37.28|38.45|39.34|41.07|39.62|41.8|44.43|40.8|40.04|36.4|37.14|34.5|33|33.33|33.2|33.95|34.83|38.7|37.03|39.46|38|36.2|32.91|||||||29.92|27.2|26.62|24.87|25.2|25.15|24.4|25.43|25.13|25.28|24.33|23.18|23.34|21.9|20|20.62|22.46|23.09|24.35|24.44|24.32|24.65|24.04|23.09|22.63|22.12|23.07|23.16|22.61|22.35|23.1|24.43|24.37|24.03|23.53|24.05|25.24|25.3|25.1|26.26|26.28|25.74|23.4|22.79|22.51|22.41|21.8|21.45|20.9|22.99|21.67|22|21|19.7|19.12|21.23|20.56|22.81|21.3|20.7|20.54|20.53|20.27|20.2|20.47|19.12|18.8|19.25|||17.5|15.93|15.26|15.02|15.09|15.04|15.1|15.1|15.7|15.2|14.82|15.1|14.26|13.98|13.88|13.48|13.69|13.43|13.02|13.09|12.96|13.54|13.25|13.55|13.5|12.86|12.81|12.44|12.39|12.51|12.69|12.84|12.83|12.97|12.9
07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|4.5|4.63|4.69|5.06|4.94|4.89|4.75|4.75|4.74|4.8|4.9|4.87|5.02|4.96||4.93|4.97|5.14|5.48|5.81|5.42|5.52|5.61|5.63|5.12|5.02|5.02|5.05|5.11|4.92|5.02|4.91|4.8|5.02|5.03|5.24|5.41|5.38|5.41|5.34|5.46|5.35|5.26|5.26|5.39|5.17|4.82||||||4.71|4.74|4.78|4.79|4.91|4.96|5.12|4.82|4.77|4.95|4.97|4.8|5.02|5.23|5.66|5.38|5.12|5.01|4.8|4.55|4.54|4.69|4.75|4.88|4.86|5.13|5.37|5.34||5.35|5.34|5.38|5.46|5.55|5.53|5.64|5.49|5.69|5.8|6.38|6.41|6.39|6.46|6.42|6.49|6.5|6.51|6.62|6.75|6.51|6.57|6.62|6.59|6.59|6.31|6.5|6.49|6.54|6.57|6.6|6.57|6.58|6.75|6.61|6.94|7.35|7.02||||||6.38|7.09|7.13|7.23|7.26|7.2|7.27|7.23|7.25|7.35|7.6|7.12|7.16|7.18|7.16|7.28|7.22|||||||7.2|7.08|7.28|7.18|7.41|7.34|7.38|7.37|7.51|7.38|7.49|7.43|7.54|7.88|7.68|8.02|8.2|8.3|8.67|8.26|8.18|8.11|8.06|8.2|8.03|8.25|8.46|8.54|7.94|7.61|7.46|7.52|7.44|7.32|7.28|7.34|7.2|7.31|7.25|7.46|7.55|7.67|7.68|7.42|7.36|7.51|7.47|7.69|7.59|8.08|7.79|7.08|7.2|6.88|6.72|7.2|7.74|7.42|6.75|6.79|6.64|6.52|6.52|6.34|6.33|6.33|6.3|6.2|||6.19|6.23|6.23|6.25|6.45|6.51|6.5|6.68|6.82|6.63|6.65|6.69|6.75|6.76|6.81|6.73|6.79|6.78|6.78|6.9|6.73|6.7|6.36|6.31|6.3|6.28|6.35|6.36|6.43|6.06|6.15|6.14|6.19|6.21|6.21
07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|7.62|7.77|7.79|7.84|8.04|7.78|7.57|7.54|7.47|7.57|7.76|7.81|7.95|7.78||7.79|7.58|7.6|7.6|7.92|7.98|7.92|8.19|8.12|8.24|8.28|8.33|8.4|8.49|8.51|8.52|8.45|8.01|8.06|8.4|8.43|8.39|8.53|8.41|8.42|8.38|8.3|8.57|8.4|8.66|8.4|8.02||||||7.75|7.33|7.3|7.3|7.47|7.66|7.76|7.8|7.71|8.01|8.27|8.37|8.68|9.32|9.46|9.37|9.44|9.01|9.17|9.18|9.18|9.31|9.43|9.7|9.87|10.12|10.42|10.18||10.14|10.16|10.18|10.06|10.34|9.89|10.19|10.43|10.8|11.03|11.1|10.73|11.19|11.45|11.56|11.58|11.26|11.75|11.72|11.38|11.32|11.42|11.31|11.39|11.49|10.88|10.44|10.65|10.72|10.86|10.98|10.59|10.76|10.65|10.51|10.92|10.18|9.95|10.05|9.95|10.19|10.08|10.13|10.3|10.08|10.01|9.98|10.12|9.73|10|9.5|9.44|9.52|9.52|9.7|9.82|9.92|10.09|10.22|9.96|||||||9.51|9.46|9.48|9.54|9.69|9.92|9.95|10.06|10.37|10.13|10.14|10.08|10.11|9.77|9.6|9.98|10.46|10.35|10.77|11.16|11.9|11.85|13.15|12.54|12.06|11.99|11.9|11.85|12.05|12.05|12.68|11.69|12.18|11.74|11.58|11.56|10.95|10.83|10.93|11.34|12.05|11.79|12.21|12.07|12.77|11.61|11.47|12.54|11.4|10.36|9.42|8.81|8.84|9.3|10.33|9.39|8.54|7.76|||||||7.05|6.41|6.38|6.17|||6.25|6.38|6.46|6.32|6.44|6.47|6.59|6.6|7.1|7.54|6.85|6.23|6.44|6.72|6.6214|6.6857|6.7571|6.7857|6.7071|6.6929|6.6643|6.6214|6.6143|6.4071|6.4714|6.3857|6.3929|6.3714|6.2643|6.2714|6.3929|6.4071|6.4571|6.4071|6.3929
07261|100994|/equities/fortune-ng|SHANGHAICOMP|5.23|5.37|5.41|5.38|5.42|5.39|5.34|5.37|5.46|5.46|5.3|5.36|5.35|5.33||5.47|5.76|5.6|5.55|5.65|5.71|5.74|5.88|5.9|5.71|5.67|5.55|5.53|5.51|5.53|5.43|5.34|5.37|5.3|5.26|5.31|5.24|5.21|5.16|5.22|5.18|5.18|5.27|5.3|5.38|5.33|5.13||||||5.06|5.08|5.06|5.01|5.15|4.85|4.75|4.74|4.82|4.94|5.02|5.09|5.07|5.34|5.48|5.44|5.55|5.53|5.41|5.39|5.34|5.52|5.38|5.71|5.85|5.94|6.1|6.05||5.67|5.61|5.7|5.86|5.76|5.72|6.12|6.09|6.26|6.35|6.53|6.51|6.57|6.69|6.26|6.12|6.18|6.31|6.26|6.02|6.09|6|5.9|5.88|5.92|5.68|5.65|5.74|5.76|5.74|5.75|5.74|5.73|5.76|5.6|5.6|5.59|5.67|5.7|5.59|5.66|5.65|5.64|5.32|5.36|5.54|5.62|5.72|5.75|5.88|5.97|6.07|6.21|6.16|6.22|6.25|6.24|6.31|6.38|6.26|||||||6.15|6.25|6.26|6.3|6.41|6.54|6.54|6.64|6.65|6.56|6.57|6.64|6.66|6.61|6.62|6.76|6.91|6.81|7|7.13|7.3|7.37|7.32|7.48|7.5|7.89|7.71|8.01|7.8|7.86|7.92|7.68|7.47|7.37|7.4|7.25|7.34|7.4|7.38|7.57|7.49|7.43|7.46|7.37|7.33|7.17|7.1|6.94|6.96|7.13|7.23|7.26|7.37|7.29|7.22|7.71|7.7|7.73|7.03|7.2|7.11|6.92|6.93|6.7|6.64|6.5|6.51|6.51|||6.5|6.55|6.63|6.61|6.62|6.63|6.62|6.57|6.52|6.74|6.83|6.74|6.68|6.8|6.94|6.64|6.68|6.7|6.55|6.49|6.62|6.59|6.47|6.56|6.76|6.79|6.95|6.98|6.96|6.95|7.15|6.87|6.86|6.96|6.93
07262|101127|/equities/founder-securi|SHANGHAICOMP|9.41|9.66|9.22|9.07|9.12|8.68|8.65|8.8|8.75|8.57|8.76|8.62|8.56|8.5||8.64|8.67|8.7|8.72|8.77|8.9|8.94|9.15|8.88|8.8|8.76|8.47|8.47|8.39|8.37|8.51|8.52|8.45|8.44|8.46|8.62|8.47|8.62|8.46|8.5|8.6|8.75|8.73|8.71|8.75|8.92|8.56||||||8.45|8.46|8.42|8.74|8.64|8.91|8.69|9.24|9.71|9.2|9.04|8.88|8.74|8.72|8.87|8.92|9.09|8.92|8.91|8.93|9.14|9.71|9.45|9.52|9.8|9.96|10.38|11.21||10.37|9.43|8.57|8.52|8.58|8.31|8.48|8.36|8.75|8.7|8.74|8.6|8.53|8.53|8.76|8.82|8.67|8.96|8.93|9.2|9.42|9.31|9.23|9.02|9.1|8.92|8.98|9.14|9.23|9.06|9.01|8.95|8.94|8.98|9|8.87|8.95|9.16|9.53|9.3|9.1|9.02|9.34|9.17|9.29|9.63|9.17|8.97|8.69|8.71|8.95|8.37|8.34|8.32|8.52|8.52|8.58|8.66|8.75|8.53|||||||8.4|8.46|8.48|8.39|8.28|8.45|8.51|8.46|8.48|8.16|8.22|8.27|8.18|8.21|8.25|8.55|8.65|8.54|8.74|8.76|8.92|8.74|8.77|8.84|8.64|8.61|8.86|8.95|8.93|8.86|9.01|9.19|9.22|8.73|8.64|8.61|8.72|9.05|8.91|9.25|9.06|9.15|8.79|8.58|8.49|8.56|8.31|8.4|8.36|8.84|8.97|9.06|9.35|8.5|8.36|8.62|9.03|9.19|8.96|8.97|9.14|8.53|8.98|8.18|7.67|7.19|7.08|6.93|||7.13|7.19|7.17|7.04|6.93|6.91|6.92|6.85|6.89|6.95|6.98|7.05|7.02|7.06|6.99|7.04|7.13|7.14|6.92|6.99|6.89|6.96|6.92|6.9|7|7.08|7.11|7.07|7.14|7.13|7.2|7.16|7.19|7.24|7.12
07263|100741|/equities/founder-tech|SHANGHAICOMP|3.82|3.82|3.75|3.6|3.69|3.64|3.55|3.53|3.53|3.56|3.63|3.67|3.65|3.6||3.61|3.56|3.54|3.55|3.68|3.69|3.68|3.67|3.67|3.68|3.57|3.53|3.44|3.44|3.41|3.41|3.42|3.41|3.43|3.5|3.53|3.46|3.51|3.51|3.52|3.49|3.53|3.59|3.59|3.61|3.63|3.46||||||3.41|3.42|3.42|3.54|3.5|3.61|3.58|3.79|3.73|3.58|3.55|3.65|3.62|3.78|3.89|3.89|3.89|3.98|3.96|3.97|3.96|3.81|3.8|3.85|3.93|3.82|3.91|3.96||3.97|3.95|3.91|3.95|4.04|3.79|3.82|3.89|3.95|3.94|4|3.99|4.07|4.11|4.25|4.39|4.44|4.58|4.46|4.48|4.46|4.34|4.04|3.98|4.04|4.02|4.07|4.09|4.15|4.15|4.22|4.05|4.09|4.07|4|4.05|4.04|4.15|4.13|3.9|3.86|3.79|3.9|3.88|4.13|4.26|4.26|4.37|4.41|4.51|4.56|4.4|4.33|4.27|4.36|4.37|4.52|4.58|4.5|4.51|||||||4.19|4.23|4.25|4.29|4.21|4.2|4.18|4.22|4.24|4.19|4.19|4.27|4.28|4.32|4.22|4.41|4.58|4.6|4.78|4.71|4.86|4.79|4.76|4.71|4.76|4.73|5.26|5.4|5.3|5.26|5.29|5.41|5.26|5.27|5.4|5.47|5.34|5.38|5.84|5.34|5.41|4.92|4.8|4.6|4.52|4.27|4.21|4.21|4.1|4.24|4.21|4.28|4.07|3.76|3.75|3.88|4.05|3.96|3.89|3.92|3.62|3.56|3.55|3.41|3.36|3.35|3.29|3.23|||3.25|3.29|3.3|3.3|3.31|3.34|3.32|3.27|3.3|3.31|3.34|3.34|3.36|3.37|3.39|3.38|3.46|3.42|3.31|3.33|3.35|3.36|3.32|3.36|3.48|3.53|3.56|3.48|3.4|3.33|3.36|3.35|3.44|3.53|3.5
07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|11.31|11.43|11.45|11.53|11.5|11.41|11.17|11.17|11.1|11.11|11.28|11.25|11.3|11.17||11|11.11|10.92|11.02|11.15|11.32|11.29|11.4|11.6|12.31|11.62|11.5|11.67|11.43|11.45|11.29|11.34|10.99|11.26|11.44|11.43|11.41|11.4|11.22|11.33|11.16|10.89|11.18|11.03|10.95|10.74|10.44||||||10.08|9.96|9.84|10.01|10.11|10.52|10.71|10.9|10.82|10.6|10.5|10.67|10.6|11|11.18|11.11|11.14|11.03|10.75|10.38|10.3|10.68|10.78|11.14|11.27|11.74|12.25|12.31||12.07|12.03|12.1|12.02|12.35|12.08|12.29|12.3|12.72|12.67|12.81|12.4|12.69|12.71|12.67|13.03|13.04|13.42|13.42|13.69|13.75|13.66|13.81|13.87|13.64|13.71|13.63|13.88|13.87|13.66|13.48|13.69|13.49|13.59|13.2|13.2|13.01|13.18|13.27|13.16|13.19|12.92|12.91|12.66|12.37|12.67|12.53|12.63|12.73|12.76|12.9|12.74|13.06|12.93|13.09|12.99|13.13|13.16|13.17|12.84|||||||12.5|12.62|12.94|12.93|13.12|13.65|13.56|13.76|14.1|14.02|13.91|14.09|14.4|13.53|13.58|14.59|14.72|14.62|14.55|14.15|14.28|13.9|14.15|14.22|14.29|14.2|14.6|14.16|14.37|14.31|14.45|14.61|14.72|14.36|14.17|14.16|14.34|14.87|14.87|15.38|15.11|14.97|15.17|14.42|14.3|14.04|13.81|13.55|13.34|14.14|14.45|13.81|13.86|13.48|13.74|14.14|14.61|14.82|14.47|14.68|14.56|14.5|14.34|13.39|13.4|13.16|13.83|13.89|||13.97|13.76|13.29|13.29|13.26|13.34|12.95|12.81|12.58|12.63|12.81|12.88|12.75|12.84|12.81|12.79|13|12.85|12.54|12.48|12.5|12.46|12.35|12.11|12.19|12.4|12.49|12.49|12.33|12.35|12.39|12.3|12.39|12.47|12.35
07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|240.06|237.13|232.56|234.82|231.4|236.36|231.88|232.09|218.07|209.06|221.86|225|212.66|211.82||221.13|213.83|208.56|212.98|205.86|203.82|198.49|195.55|197.6|193.74|202.38|201.17|197.68|193.26|190.99|199.75|195.78|191.1|187.36|195.39|206.6|208.42|217.5|218.27|220.01|222.07|234.18|242.84|258.64|253.43|266|269.13||||||277.5|280.8|278.54|274.1|268.96|267.77|272.94|253.66|246.8|241.54|239.5|240.57|218.7|216.08|203.42|184.93|184.35|184.41|186.98|184.99|184.57|185.9|185.32|187.48|188|197.2|196.81|193.58||192.87|188.83|189.35|188.15|187.25|181|181.66|186.5|191.46|188.56|193.96|195|193.55|194|186.39|187.07|184.99|178.99|181.02|172.4|167.43|168.08|165.21|163.68|165.15|165.3|165.2|173|171.7|177.3|172.5|168.95|175.99|176|172.17|172.4|170.5|171|167.03|166.37|177|179.5|178.93|176.53|176.14|178.4|174.5|172|165|168.73|177.61|180.5|180.68|180.5|184|178.5|178|178.58|175.05|174.6|||||||172.17|176.68|171.9|172.48|174|182.78|174.6|168.8|172.53|172.02|171.08|171.6|163.52|169.98|168.84|165.3|177.12|175.8|185.2|191.9|196.56|185.22|176.58|171.46|171.63|165|171.2|170.9|175.5|175.26|168.7|164.14|153.42|147.94|148|150.89|150.87|147.85|144.61|141.4|142.15|142.15|143.39|144.88|144.35|144.96|144.36|139.39|140.4|148.5|145.17|142.85|137.79|137.79|129.98|136.79|134.68|134.27|132|123|123.44|124.21|118.92|115.96|117.5|117.6|118|115.99|||116.4|120.2|116.81|121.29|116.21|119.4|117.98|116.59|115.2|113.3|114.18|109.81|108.03|109|112.83|111.05|115.28|117.8|116.75|113.14|113.35|113.9|110.7|109.85|112.5|110.54|115.6|110.96|109.47|105.68|108.62|103.8|101|105.21|100.5
07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|13.29|13.31|13.23|13.34|13.23|13.1|13.03|13.09|13.37|13.32|13.39|13.47|13.76|13.99||14.12|13.84|13.87|13.82|13.97|13.99|13.86|14.35|14.17|13.85|13.53|13.52|13.77|13.59|13.3|13.35|13.24|13.08|13.44|14.06|14.36|14.11|14.7|14.54|15.05|14.7|14.65|15.33|15.2|16.11|15.51|14.1||||||13.67|13.66|14.05|13.86|14.37|13.97|13.42|13.68|13.4|13.46|13.28|13.54|12.68|12.81|13.08|13.1|12.77|13.04|13.01|12.76|12.65|13.02|12.82|13.79|14.43|14.6|14.85|13.5||12.39|12.32|12.37|12.7|12.63|12.64|12.62|12.92|13.17|13.01|13.31|13.29|13.54|13.78|13.17|13.51|13.57|13.96|13.98|13.86|13.94|13.67|13.19|13.23|13.23|13.04|13.1|13.47|13.45|13.69|13.95|13.02|12.97|12.86|12.48|12.64|12.81|13.07|13.3|13.15|13.59|13.7|13.85|13.78|13.54|14.04|14.13|14.11|14.02|13.63|14.28|14.74|15|14.9692|15.1077|15.2154|15.2154|15.6385|15.1462|14.8308|||||||14.6846|14.6154|14.4|14.8615|14.8539|15.3|14.9769|15.4077|15.2308|15.0692|15.4462|15.5231|15.4615|15.7692|15.5462|15.9615|16.8308|16.6231|17.7692|18.1154|18.8692|19.3539|19.3539|19.3154|18.6692|18.5615|19.3539|20.2385|18.8231|19.5923|19.5615|19.4462|18.9385|18.9385|18.7615|18.1308|18.1615|18.1231|18.2077|18.7077|18.9923|18.5|18.7923|18.2|18.0154|17.6385|17.5692|17.1615|17.6846|17.2|17.5|17.2154|17.3846|17.1462|16.8462|18.1|19.1|19.8846|18.0769|18.6462|18.1923|18.2385|18.8308|18.3231|18.0846|18.3692|17.9769|17.4231|||17.4385|17.5|17.3154|16.9615|16.7308|16.6077|15.7462|15.4615|14.6615|14.9385|15.3231|15.3385|15.2615|15.3385|15.7846|15.4154|15.6077|15.3692|15.6154|15.4846|15.6154|15.9077|15.9769|15.3769|15.2|15.2692|15.6846|16.1308|15.7462|15.7846|16.3|15.7615|16|17.0308|17.2077
07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|27.8|28.4|28.4|26.83|27.7|27.15|26.9|26.74|26.95|24.5|24.83|24.78|25.51|25.69||25.39|25.33|25.22|25.32|25.85|26.62|27.17|26.26|25.75|25.09|24.38|24.34|24.7|24.46|24.11|24.26|24.79|24.21|24.7|25.76|26.79|26.68|27.3|27.27|27.75|27.03|27.31|27.95|27.91|27.53|27.88|27.8||||||26.48|25.3|24.8|24.47|25.03|25.77|26.3|25.91|25.73|27.27|27.52|27.36|27.55|28.24|29.24|29.35|29.76|28.42|28.39|28.46|27.41|28.8|27.99|28.52|28.05|29.93|31.06|30.92||31.47|30.73|30.8|30.16|31.03|30.16|30.91|31.43|32.38|32.14|32.37|31.79|35.32|35.48|35.35|36.28|36.5|37.24|37.48|37.92|38.37|38.61|38.19|37.66|37.08|37.6|38.78|39.14|39.47|39|38.58|38.34|38.22|39.25|39|39.14|38.65|39.72|40.45|38.46|37.8|37.4|37.51|36.34|37.35|38.6|39.05|37.89|37.56|38.2|38.72|38.24|39.17|39|39.1|39.09|39.46|40.6|40.71|39.33|||||||38.36|38.56|38.22|38.9|39.25|40.25|40.55|41.05|42.1|40.55|40.25|40.86|40.8|40.49|40.01|41.02|42.8|42.68|43.56|43.39|44.72|44.57|45.15|45.14|44.8|45.06|46.75|46.44|45.78|46.08|46.12|47.76|48.6|47.49|46.8|45.2|46.85|48.18|47.25|49.15|48.62|48.85|49.28|48.42|47.5|49.18|47.17|47.3|46.8|50.42|53.06|51.57|51.72|50.35|51|54.65|56.8|58.8|57.06|61.39|61.82|57.99|55.44|50.4|48.39|43.99|44.59|42.35|||41.77|40.95|41.3|40.79|40.03|40.04|40.23|40.96|41.59|40.94|39.88|40.8|41.99|41.8143|39.95|41.0714|41.8286|38.0286|34.5714|34.4357|34.4286|35.8357|34.2857|37.85|37.35|38.8572|39.7857|39.5429|40.8214|40.5929|40.55|40.7357|40.7857|41.2429|40.0857
07268|100905|/equities/fujian-cement|SHANGHAICOMP|7.78|7.88|7.9|7.91|8.1|8.03|7.9|8.02|7.9|8.06|8.38|8.43|8.32|8.13||8.09|8.24|8.39|8.35|8.39|8.18|8.13|8.15|8.69|7.9|7.65|7.79|7.82|7.9|7.95|7.96|8.02|7.3|7.43|7.66|7.75|7.9|7.88|7.78|7.77|7.65|7.87|7.76|7.68|7.85|7.69|7.26||||||7.15|6.95|6.83|6.67|6.6|6.83|6.99|6.93|7.12|7.19|7.41|7.41|7.49|7.72|7.9|7.91|8.01|7.92|7.91|7.94|7.94|8|7.95|8.12|8.14|8.41|8.09|8.21||8.16|8.12|8.21|7.89|8.02|7.98|8.06|8.15|8.39|8.39|8.39|8.25|8.39|8.25|8.31|8.37|8.3|8.64|8.7|8.93|8.85|9.01|9|8.84|8.93|8.9|8.96|9.12|9.35|8.72|8.8|8.96|8.73|8.75|8.43|8.63|8.63|8.36|8.45|8.37|8.4|8.35|8.22|7.96|7.93|8.27|8.34|8.61|8.95|8.9|8.99|9.13|9.27|9.25|9.38|9.46|9.44|9.59|9.65|9.47|||||||9.28|9.31|9.29|9.33|9.29|9.61|9.6|9.8|9.87|9.63|9.74|9.78|9.84|9.9|9.95|10.1|10.26|10.15|10.3|10.41|10.48|10.53|10.58|10.63|10.49|10.45|10.69|10.65|10.56|10.55|10.88|10.83|11.04|10.72|10.65|10.62|10.8|11.18|11.39|11.43|11.6|11.46|11.55|11.1|10.78|10.47|10.35|10.41|10.29|10.81|10.91|10.91|11.26|10.32|10.05|10.48|11.01|10.91|10.45|10.87|12.4|12.16|12.26|11.86|11.46|11.38|10.86|10.78|||10.94|10.82|10.97|11.05|11.04|11.01|11.05|10.78|10.93|11.09|11.41|11.18|11.1|11.11|10.94|11.1|11.12|11.12|10.79|11.05|11.02|11.48|11.37|11.54|12.13|12.17|12.43|12.35|12.53|12.47|12.87|13.14|13.25|12.84|12.89
07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|4.21|4.3|4.33|4.3|4.36|4.48|4.41|4.46|4.31|4.29|4.25|4.23|4.26|4.25||4.25|4.25|4.18|4.17|4.18|4.21|4.19|4.18|4.26|4.28|4.28|4.28|4.3|4.34|4.27|4.17|4.2|4.19|4.19|4.25|4.22|4.19|4.22|4.19|4.21|4.18|4.23|4.25|4.27|4.33|4.33|4.25||||||4.22|4.2|4.18|4.12|4.16|4.15|4.18|4.17|4.17|4.19|4.18|4.15|4.17|4.22|4.18|4.21|4.25|4.29|4.29|4.27|4.21|4.32|4.18|4.22|4.2|4.25|4.21|4.25||4.31|4.3|4.38|4.39|4.48|4.52|4.51|4.53|4.56|4.56|4.63|4.21|4.25|4.29|4.37|4.41|4.37|4.46|4.51|4.53|4.54|4.55|4.55|4.56|4.57|4.57|4.57|4.58|4.59|4.62|4.66|4.66|4.68|4.68|4.66|4.64|4.58|4.58|4.6|4.58|4.62|4.61|4.62|4.57|4.61|4.79|4.83|4.83|4.83|4.88|4.95|4.95|5|4.98|5.06|5.08|5.12|5.15|5.16|5.09|||||||5.04|5.05|5.13|5.14|5.13|5.16|5.18|5.32|5.14|5.12|5.31|5.39|5.52|5.61|5.63|5.69|5.72|5.73|5.86|5.94|5.8|5.83|5.74|5.65|5.66|5.81|5.62|5.65|5.64|5.67|5.67|5.79|5.72|5.63|5.65|5.56|5.6|5.72|5.74|5.79|5.96|5.95|6.11|6.04|5.63|5.66|5.66|5.84|5.76|5.67|5.68|5.78|5.69|5.6|5.5|5.72|5.69|6|5.85|5.72|5.2|5.16|5.25|5.12|5.09|4.95|4.85|4.87|||4.91|4.94|4.95|4.94|4.93|4.95|4.93|4.99|4.98|5.01|5.01|4.86|4.79|4.77|4.88|4.76|4.79|4.7|4.64|4.58|4.6|4.55|4.54|4.58|4.65|4.65|4.68|4.67|4.64|4.63|4.67|4.66|4.7|4.73|4.75
07270|100301|/equities/fujian-express|SHANGHAICOMP|2.66|2.67|2.67|2.68|2.71|2.69|2.68|2.67|2.68|2.68|2.68|2.7|2.7|2.7||2.69|2.7|2.72|2.69|2.7|2.68|2.67|2.67|2.66|2.68|2.64|2.67|2.67|2.68|2.68|2.66|2.62|2.61|2.63|2.63|2.64|2.63|2.63|2.61|2.63|2.61|2.63|2.61|2.61|2.62|2.6|2.57||||||2.57|2.55|2.53|2.49|2.47|2.51|2.5|2.51|2.51|2.54|2.56|2.57|2.58|2.6|2.63|2.62|2.63|2.62|2.62|2.62|2.63|2.64|2.64|2.65|2.62|2.66|2.64|2.63||2.63|2.64|2.62|2.61|2.63|2.6|2.61|2.61|2.66|2.65|2.64|2.63|2.63|2.62|2.65|2.65|2.67|2.71|2.72|2.74|2.77|2.76|2.77|2.76|2.75|2.74|2.73|2.74|2.73|2.71|2.72|2.74|2.72|2.71|2.69|2.71|2.7|2.67|2.69|2.66|2.66|2.65|2.65|2.63|2.64|2.64|2.66|2.67|2.67|2.68|2.69|2.69|2.7|2.7|2.69|2.69|2.69|2.71|2.72|2.7|||||||2.69|2.68|2.67|2.69|2.69|2.72|2.71|2.71|2.72|2.7|2.71|2.71|2.75|2.73|2.77|2.83|2.78|2.72|2.74|2.76|2.75|2.75|2.74|2.75|2.73|2.73|2.76|2.76|2.78|2.78|2.82|2.83|2.82|2.81|2.82|2.78|2.78|2.81|2.78|2.77|2.76|2.76|2.77|2.74|2.74|2.75|2.72|2.7|2.72|2.77|2.81|2.8|2.81|2.76|2.77|2.8|2.84|2.87|2.82|2.86|2.82|2.8|2.81|2.72|2.69|2.65|2.65|2.63|||2.66|2.66|2.66|2.68|2.67|2.68|2.68|2.67|2.69|2.69|2.7|2.71|2.71|2.71|2.7|2.72|2.71|2.71|2.69|2.69|2.66|2.66|2.66|2.7|2.7|2.72|2.72|2.71|2.71|2.72|2.73|2.73|2.76|2.76|2.78
07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|29.18|29.2|29.58|29.92|30.52|29|28.65|28.66|27.45|28.05|28.99|29.5|29.35|29.73||28.43|28.36|28.05|28.06|28.77|30.1|29.98|33.55|34.65|35.9|32.3|32.15|31.95|32.08|31.06|29.23|28.39|28.08|28.18|26.6|26.02|25.78|26.48|26.74|25.48|25.72|25.6|25.97|25.12|25.52|25.53|25.12||||||24.35|24.25|23.93|24.95|24.71|24.9|25.5|25.26|25.06|25.71|25.76|26.18|26.05|26.63|27.2|27.25|27.9|26.8|27.24|26.87|25.39|26.41|26.46|27.11|27.18|28.54|29.43|29.12||28.27|28.08|28.15|27.95|28.83|28.68|29.08|29.05|29.77|29.3|29.59|29.5|30.73|30.63|30.43|32.05|33.01|33.83|32.98|33.35|34.15|34.2|34.33|34.33|34.65|34.16|34.71|34.98|35.16|35.63|35.8|36.28|36.26|36.6|35.95|35.6|35.71|36.19|36.84|35.7|36.09|35.85|36.06|35.35|35|36.21|36.55|36.29|36.13|35.46|36.19|36.6|37.08|36.08|36.43|37.92|38.2|38.31|38.58|38.17|||||||37.49|36.34|35.33|36.01|36.58|37.75|37.08|37.71|37.57|37.4|35.86|36.33|36.28|34.82|34.31|35.95|37.5|37.39|38.05|37.69|38.55|39.11|38.88|38.45|37.96|37.3|38.61|38.88|38.96|40.5|41.31|42.9|43.18|42.76|41.69|40.19|41|43.82|44.71|44.15|43.79|43.27|43.22|38.65|38.2|39.19|37.49|37.13|39.73|43.34|41.21|40.99|41.45|40.94|41.53|46.47|45.98|45.13|44.64|46.68|45.08|43.24|41.73|39.38|39.02|39.15|38.51|38.07|||38.92|39.18|39.76|39.14|39.02|39.63|38.8|37.95|38.01|38.25|38.62|39.53|40.56|40.49|40.75|39.93|41.21|41.41|40.63|40.63|38.47|39.6|36.18|37.06|37.23|39.15|38.33|37.65|37.71|37.74|36.86|36.55|36.93|37|36.8
07272|100639|/equities/nanfang-textle|SHANGHAICOMP|9.52|9.55|9.42|9.56|9.49|9.48|9.34|9.36|9.57|10.03|9.99|10.09|10.28|10.26||10.61|10.63|9.66|9.45|9.81|10.07|9.48|10.53|10.19|10.13|9.52|9.7|9.65|9.82|10.04|9.43|8.94|8.62|8.85|9.83|9.65|9.21|8.37|8.36|8.15|8.09|8.1|8.08|8.16|8.1|8.07|7.87||||||7.78|7.9|7.66|7.72|7.88|7.88|7.8|7.8|7.74|7.78|7.83|7.74|7.74|7.57|7.52|7.5|7.62|7.63|7.65|7.57|7.55|7.51|7.5|7.69|7.88|7.84|7.85|7.95||7.93|7.82|7.87|8.17|8.3|7.98|7.86|7.51|7.79|7.71|7.58|7.5|7.52|7.53|7.51|7.71|7.71|7.8|7.85|7.91|7.88|7.89|7.93|7.91|7.83|7.84|7.75|7.82|7.83|7.81|7.85|7.77|7.64|7.71|7.64|7.67|7.69|7.68|7.78|7.78|7.68|7.64|7.78|7.73|7.64|7.66|7.59|7.67|7.7|7.76|7.77|8|8.33|8.14|8.32|8.47|8.32|8.15|8.17|8.19|||||||7.93|7.87|7.83|7.84|7.86|8.03|8.02|8.09|8.02|7.92|8.01|7.95|7.9|7.93|7.95|8.03|8.13|7.97|7.92|7.94|7.88|7.86|7.95|8.03|7.94|8.19|8.17|8.3|8.26|8.42|8.87|8.91|8.93|9.16|9.2|9.22|9.04|9.21|9.12|9.5|9.52|9.64|9.15|8.84|8.17|7.91|7.86|7.86|7.84|8.1|8.22|8.31|8.22|8|7.9|8.01|8.09|8.11|7.92|8.03|7.86|7.73|7.86|7.48|7.41|7.28|7.26|7.23|||7.3|7.25|7.36|7.41|7.35|7.38|7.41|7.47|7.49|7.37|7.29|7.51|7.49|7.48|7.42|7.45|7.45|7.35|7.19|7.18|7.15|7.19|7.14|7.18|7.29|7.36|7.41|7.37|7.43|7.4|7.5|7.51|7.58|7.7|7.73
07273|942796|/equities/furi-elec|SHANGHAICOMP|8.39|8.56|8.48|8.56|8.58|8.29|7.94|7.99|7.98|8.08|7.93|7.9|8.09|8.1||8.03|7.94|8|8.05|8.03|7.97|7.99|8.02|8.15|8.05|8.08|7.82|7.79|7.77|7.73|7.83|7.87|7.66|7.84|7.97|8.11|8.03|8.14|8.2|8.34|7.84|7.9|7.99|8.06|8.3|8.39|8.39||||||8.49|8.13|7.93|8.29|8.71|9.19|9.2|9.2|9.35|9.38|9.52|9.29|9.07|9.43|9.42|9.52|9.53|9.72|9.51|9.44|9.75|9.51|9.3|9.43|9.29|9.58|9.67|9.86||9.94|9.55|9.73|9.41|9.64|9.7|9.79|9.8|9.35|9.82|10.69|10.64|10.59|10.39|10.69|10.73|10.78|10.86|11.05|10.55|9.59|9.66|9.29|9.06|9.21|9.28|9.71|9.94|9.9|10.05|10.1|10.17|9.5|10.55|10.5|10.43|10.7|10.1|9.68|9.49|9.18|9.17|9.24|9.28|9|9.15|9.4|8.85|8.93|9.14|9.32|8.94|8.36|8.13|8.34|8.23|7.97|7.64|7.84|7.56|||||||7.43|7.23|7.29|7.06|7.33|7.5|6.82|7|6.9|6.79|6.93|7.11|7.17|7.16|7.16|7.45|7.37|7.49|7.44|7.15|7.38|7.33|7.48|7.44|7.49|7.46|7.69|7.87|8.17|8.33|8.22|7.97|7.98|7.87|7.88|7.82|7.92|7.95|8.12|8.42|9.04|8.99|9.2|9.01|8.95|9.24|9.04|9.05|9.24|10.02|10.25|10.39|9.97|9.85|9.96|10.06|10.52|10.78|10.54|10.54|10.42|10.19|10.05|9.67|9.75|9.82|9.95|9.47|||10.06|10.08|10.06|9.67|9.64|9.49|9.61|9.33|9.63|9.61|9.7|9.93|10.05|10.26|9.9|10.05|10.18|10.26|9.86|9.65|10.3|9.6|9.62|9.77|9.86|10.05|10.39|10.24|10.55|10.68|11.05|10.98|10.94|10.38|10.31
07274|100650|/equities/fynex-textile|SHANGHAICOMP|4.85|4.97|5.04|5.19|5.14|5.11|5.04|4.96|4.91|4.93|4.95|4.91|4.99|4.97||4.92|4.9|4.86|4.71|4.83|4.92|4.72|4.73|4.72|4.81|4.74|4.78|4.78|4.77|4.69|4.7|4.66|4.55|4.67|4.72|4.73|4.67|4.64|4.57|4.65|4.6|4.52|4.63|4.61|4.65|4.54|4.44||||||4.27|4.2|4.14|4.15|4.26|4.34|4.41|4.41|4.39|4.48|4.47|4.46|4.49|4.6|4.68|4.68|4.71|4.69|4.63|4.51|4.45|4.57|4.53|4.73|4.76|4.96|5.01|5.06||5.09|4.98|5.02|5.01|5.07|5.06|5.17|5.2|5.26|5.23|5.21|5.2|5.23|5.24|5.23|5.48|5.49|5.51|5.51|5.5|5.48|5.53|5.54|5.45|5.5|5.53|5.67|5.78|5.81|5.72|5.72|5.7|5.74|5.82|5.66|5.68|5.65|5.78|5.95|5.87|5.92|5.86|5.88|5.98|5.84|6.07|6.28|6.32|6.43|6.5|6.68|6.77|6.56|6.5|6.52|6.59|6.53|6.38|6.21|5.77|||||||5.45|5.5|5.47|5.63|5.54|5.78|5.77|6.01|6|6.08|5.93|6.01|6.08|5.78|5.72|6.04|6.09|6.05|5.99|5.91|6|5.96|5.96|5.99|5.77|5.58|5.74|5.82|5.77|5.73|5.69|5.79|5.68|5.67|5.6|5.58|5.46|5.48|5.39|5.47|5.51|5.46|5.5|5.36|5.33|5.38|5.34|5.29|5.26|5.38|5.46|5.51|5.59|5.31|5.28|5.5|5.77|5.51|5.3|5.34|5.24|5.17|5.2|5.04|4.99|4.92|4.92|4.88|||4.93|4.96|5|5.02|5.02|5.03|5.04|5.01|5.01|5|5.03|5.08|5.07|5.13|5.15|5.07|5.08|5.06|4.97|4.93|4.98|5|4.93|4.96|5.04|5.01|5.05|5.02|5.04|5.02|5.07|5.01|5.05|5.07|5.04
07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|6.08|6.22|6.34|6.38|6.59|6.76|7.41|7.27|6.61|6.01|5.87|6.13|6.32|6.28||6.17|6.19|6.26|6.19|6.47|6.35|6.41|6.72|6.76|6.3|5.73|5.77|5.74|5.85|5.69|5.69|5.53|5.45|5.52|5.63|5.62|5.58|5.59|5.6|5.63|5.49|5.44|5.42|5.4|5.45|5.42|5.34||||||5.25|5.23|5.12|5.09|5.12|5.28|5.39|5.48|5.54|5.61|5.59|5.56|5.57|5.63|5.69|5.7|5.71|5.7|5.71|5.62|5.59|5.63|5.6|5.74|5.74|5.88|5.91|5.98||6|5.96|5.98|5.92|5.96|5.86|5.9|5.91|5.97|5.86|5.88|5.92|5.96|5.94|5.93|6.02|6.03|6.09|6.14|6.18|6.18|6.17|6.16|6.13|6.16|6.3|6.3|6.33|6.36|6.34|6.35|6.4|6.39|6.4|6.37|6.33|6.29|6.3|6.32|6.24|6.29|6.25|6.24|6.18|6.24|6.41|6.47|6.44|6.47|6.48|6.49|6.48|6.5|6.44|6.48|6.42|6.46|6.48|6.48|6.31|||||||6.2|6.26|6.23|6.28|6.35|6.48|6.46|6.53|6.54|6.48|6.45|6.43|6.49|6.44|6.38|6.66|6.79|6.63|6.66|6.73|6.83|6.79|6.82|6.92|7.09|7.15|6.93|6.95|6.8|6.78|6.83|6.82|6.83|6.73|6.68|6.58|6.61|6.8|6.65|6.76|6.78|6.72|6.8|6.64|6.61|6.63|6.57|6.49|6.56|6.75|6.74|6.8|6.84|6.55|6.41|6.56|6.67|6.6|6.36|6.57|6.43|6.34|6.39|6.22|6.14|6.06|6.05|5.99|||5.97|6|6.07|6.06|6.06|6.05|6.05|5.98|6|6.05|6.08|6.09|6.09|6.13|6.14|6.13|6.18|6.16|6.08|5.97|6.01|6.04|5.96|5.96|6.05|6.02|6.11|6.11|6.35|6.26|6.16|6.16|6.08|6.08|6
07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|40.73|41.55|40.79|40.56|40.48|40.43|40.44|40.61|40.37|40.86|42.02|41.99|41.26|42.98||42.85|43.45|43.99|44.06|41.78|41.28|41.31|40.9|41.82|41.1|39.8|42.12|39.7|39.78|38.69|38.74|37.85|36.4|34.98|38.8|39.63|39.86|37.9|34.45|34.16|34.15|34.5|34.45|34.96|35.58|35.98|36.14||||||35.45|34.58|35.11|34.85|35.29|34.38|34.14|33.15|32.89|31.71|32.24|33.06|33.89|35.09|35.9|34.9|35.61|35.22|35.15|34.93|35.52|35.94|34.67|36.45|37.32|37.56|39.1|36.37||36.09|35.97|35.42|35.69|36.2|36.05|37.87|37.87|38.93|38.36|39.2|39|38.85|40.15|39.94|39.99|40.15|41.44|40.9|41.91|41.3|40.8|44.73|43.1|43.06|42.3|42.92|42.56|38.72|38.35|38.37|38.51|38.78|38.68|38.62|39.3|38.81|39.58|38.99|37.24|37.54|37.64|37.28|37.69|37.77|36.96|36.93|33.57|33.73|35.42|36.26|36.3|36.02|33.34|30.31|30.95|31.16|31.46|31.5|31.9|||||||33.69|33.45|32.32|32.66|32.43|33.65|33.8|33.86|33.5|34.26|33.05|32.45|32.21|31.92|29.86|29.69|30.8|31|31.93|31.75|31.74|31.83|31.8|30.84|30.15|28|28.81|26.19|26.49|25.4|26.39|26.92|27.04|26.15|26.1|26.2|27.15|27.94|27.76|28.9|29.14|28.63|29.3|29.05|28.81|29.35|28.69|28.19|28.75|31.05|31.55|30.98|29.73|30|31.3|33.3|32.33|32.92|34.2|32.63|32|32.15|32.16|33.2|33.45|33.19|33.57|33|||33.31|33.81|33.37|33.81|33.65|34.58|34.5|33.1|33.46|33.5|32.27|30.7|29.48|29|28.89|28.95|28.9|29.78|29.19|28.6|28.2|28.5|28.14|28.15|28.33|28.5|29.5|29|28.5|28|28.58|28.14|27.68|27.56|26.87
07277|100583|/equities/fj-longking|SHANGHAICOMP|8.73|8.8|8.78|8.85|8.93|8.9|8.68|8.78|8.76|8.88|8.78|8.85|9.31|9.41||9.38|9.59|9.65|9.43|9.73|9.81|9.74|10.19|9.82|10.01|9.6|9.58|9.51|9.76|9.59|9.28|8.93|8.79|8.86|9.16|9.15|9.3|9.36|9.41|9.16|8.86|8.78|8.79|8.73|8.88|8.71|8.37||||||8.27|8.21|8.16|8.09|8.19|8.31|8.5|8.63|8.61|8.57|8.53|8.5|8.53|8.59|8.8|8.74|8.95|8.77|8.69|8.65|8.52|8.64|8.64|8.84|8.77|9|8.91|8.93||8.88|8.84|8.92|8.87|8.93|8.78|8.96|8.91|9.11|9.1|9.28|9.12|9.28|9.15|9.29|9.59|10.09|10.75|10.58|10.24|10.21|10.31|10.26|10.1|10.25|10.12|10.17|10.4|10.39|10.6|10.35|10.15|10.65|10.49|10.33|10.26|10.33|10.35|10.36|10.41|10.42|10.27|10.14|10.13|10.1|10.07|9.9|9.71|9.44|9.42|9.55|9.66|9.62|9.48|9.58|9.68|9.68|9.79|9.86|9.72|||||||9.49|9.71|9.78|9.95|10.01|10.14|10.02|10.22|10.27|9.96|9.95|10|10.04|9.96|9.91|10.33|10.79|10.58|10.94|11.03|11.16|10.94|10.9|11.24|11.3|10.84|10.5|10.52|10.55|10.19|9.92|9.85|9.9|9.56|9.12|9.09|9.09|9.24|9.09|9.23|9.19|9.25|9.32|9.16|9.12|9.16|9.04|8.99|9.04|9.31|9.41|9.5|9.71|9.5|9.89|9.88|9.6|9.75|9.52|9.7|9.49|9.41|9.46|9.09|9.04|8.84|8.8|8.69|||8.74|8.76|8.77|8.85|8.85|8.84|8.82|8.71|8.7|8.71|8.72|8.77|8.81|8.78|8.86|8.86|8.83|8.88|8.78|8.79|8.53|8.58|8.47|8.47|8.55|8.71|8.82|8.8|8.82|8.79|8.92|9.02|9.13|9.11|8.99
07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|16.41|16.2|16.21|16.59|16.95|16.65|16.52|16.93|16.85|17|17.16|16.94|17.94|18.24||18.04|18.21|18.5|18.39|18.91|19.21|18.1|19.19|19.5|19.58|18.94|19.19|19.35|19.37|18.29|18.81|17.74|17.52|17.39|18.65|19.4|19.29|19.99|20.13|19.48|18.1|17.63|18.34|18.01|17.75|17.75|16.9||||||16.32|16.17|15.84|15.91|15.61|15.9|16.32|16.44|15.43|15.13|15.65|15.65|15.69|16.45|17.13|16.83|17.2|16.95|16.73|17.26|17.35|16.86|16.98|16.38|15.1|15.78|16.16|16.31||16.08|15.78|16.15|15.6|15.83|15.8|16.62|16.45|16.39|16.16|16.84|16.78|16.83|16.26|16.4|17.03|17.06|18.01|18.27|18.99|18.95|18.41|18.22|17.66|17.93|18.04|17.93|18.41|18.88|18.96|18.72|19|18.72|18.29|18.98|19.3|19.37|19.9|20.33|19.94|20.71|19.85|20.3|20.2|20.55|21.3|20.68|20.92|21.49|20.52|20.46|20.5|21.72|21.6|22.14|22.41|22.56|22.74|22.91|22.63|||||||22.35|21.61|21.63|21.73|21.22|21.75|21.23|21.4|21.95|21.53|21.84|22|22.15|22.52|21.69|22.18|23.44|23.87|25.66|26|26.64|26.64|26.5|27.83|27.4|27.54|27.9|28.79|28.12|28.08|28.45|29.3|29.06|27.4|26.36|27.16|27.38|27.35|28.25|27.93|27.4|25.73|25.73|25.05|24.94|25.7|24.05|24.05|24.8|26.6|26.82|25.92|24.87|23.81|24.15|25.07|25.01|26.53|26.73|25.16|25.42|24.86|24.38|24.07|24.33|23.79|24.37|24.21|||24.05|24.29|23.66|23.1|23.13|22.95|23.47|22.56|22.36|22.38|23.19|23.11|22.86|23.2|23.65|23.64|22.48|23.01|23|21.6|21.82|21.33|21.84|20.04|19.95|19.25|20.15|19.38|19.5|19.57|19.87|20|19.8|19.9|19.23
07279|102094|/equities/longxi-bearing|SHANGHAICOMP|10.3|10.48|10.56|10.63|10.69|10.57|10.59|10.41|10.37|10.66|10.93|10.76|10.29|10.31||10.29|10.4|10.32|10.43|10.32|10.47|10.35|10.43|10.53|10.8|10.8|10.47|9.87|9.72|9.73|9.73|9.71|9.58|9.73|9.9|10.14|9.86|9.75|9.32|9.43|9.4|9.47|9.66|9.55|9.65|9.6|9.41||||||9.29|9.28|9.28|9.13|9.16|9.26|9.52|9.48|9.11|9.41|9.5|9.6|9.7|9.92|10.17|10.23|10.37|10.5|10.24|10.3|10.29|10.25|9.81|10.08|9.98|10.25|10.36|10.44||10.38|10.3|10.43|10.5|10.8|10.51|9.55|9.45|9.87|9.88|9.82|9.97|10.15|10.26|10.41|10.3|10.29|10.59|10.69|10.83|10.7|10.8|10.96|10.93|11.08|11.07|11.1|11.28|11.38|11.38|11.3|11.13|11.16|11.11|11.18|11.25|11.24|11.3|11.38|11.21|11.27|11.35|11.52|11.4|11.47|11.7|11.7|11.18|11.14|11.22|11.3|11.5|11.7|11.2|11.36|11.57|11.74|11.55|11.54|11.4|||||||11.35|11.05|11|10.92|11.03|11.32|11.46|11.6|11.63|11.6|11.78|11.84|11.93|12.2|11.61|12|12.45|12.49|11.85|11.58|12.22|12.42|12.35|12.54|12.19|12.15|12.37|12.53|12.33|12.32|12.32|12.69|12.75|12.56|12.24|12.24|12.43|12.83|12.82|13.06|12.94|12.68|11.53|10.48|10.39|10.5|10.32|10.3|10.73|11.18|11.35|11.36|11.59|11.14|11.4|11.96|12.61|12.71|12.68|12.87|12.75|12.7|12.46|12.03|11.98|12.06|12.14|11.82|||11.75|11.66|11.88|12.1|12.04|12.17|12.12|12.55|13.1|13.3|13.29|13.36|13.74|13.15|12.72|12.39|12.24|12.25|12.1|12.31|12|11.96|12.22|11.76|11.5|11.5|10.9|11.06|11.14|11.25|11.08|11.14|11.24|11.44|11.45
07280|942811|/equities/oriental-s-star|SHANGHAICOMP|19.075|19.7917|19.0917|20.0417|20.2667|20.7833|19.9583|19.8333|19.5583|19.4167|18.1917|17.325|18.7167|19.3167||20.6833|19.4917|19.0917|18.4167|18.9833|19.05|19.0833|18.2167|18.2167|18.75|17.925|18.6583|18.1833|18.275|17.7583|17.5833|17.9|17.4167|17.4167|18.5583|19.1333|18.6917|19.1667|19.4167|19.8333|19.0667|19|17.6|16|15.6|15.4917|15.75||||||14.7083|14.8833|14.7417|14.8167|13.8333|13.5417|14.3333|14.4|14.975|14.4|14.8333|15.1917|15.775|15.5917|15.5833|14.775|15.1|15.0417|15.45|15.175|15.1|15.1917|15.4833|14.2333|14.5417|13.5333|12.5167|13.9083||15.45|16.1583|15.625|15.6167|15.7583|16.0083|16.075|15.5667|15.8833|14.7333|14.8917|14.7417|15.1667|15.2083|15.225|15.5167|15.4167|15.825|15.3667|14.1667|13.4|13.575|13.6083|13.6583|12.6917|12.7667|12.8667|12.7667|12.625|12.6333|12.3|11.9333|12.425|12.4833|12.7333|12.8167|12.4667|12.6667|12.1667|11.0583|10.65|10.825|11.175|10.6833|10.6417|10.9667|10.9833|10.9667|10.9917|11.0417|11.1583|11.4167|11.8667|11.9917|12.2667|12.3333|12.4667|12.9167|12.7833|12.0917|||||||12.2333|12.2333|11.9917|12.65|12.7333|13.35|13.2583|13.1917|13.2333|12.8667|13.125|13.4333|13.1833|13.3833|12.9583|13.35|14.1667|13.325|14.2667|14.3167|13.0167|11.8333|11.675|11.6917|11.575|11.9167|12.575|12.475|12.0917|13.125|13.5583|13.525|14.075|14.3333|13.0333|12|11.5|11.5|10.7|10.1917|10.95|10.4667|9.5167|8.7667|8.675|8.825|8.6667|8.4417|8.6167|9.0083|9.1667|9.2083|9.2333|8.7333|8.95|9.2083|9.5667|9.875|9.55|9.45|8.875|8.825|8.925|8.75|8.3417|8.2833|8.4333|8.5333|||8.2|8.4167|8.4583|8.5333|8.6083|8.9583|9.4333|9.725|10.475|10.65|10.8833|10.9583|10.8167|11.0917|10.825|10.0917|9.6583|9.65|9.6071|9.0774|8.8393|8.5119|8.4524|8.625|8.4167|8.4226|7.8929|7.4821|7.4464|7.5595|7.7262|7.7679|7.7917|7.7976|7.7619
07281|100359|/equities/qingshan-paper|SHANGHAICOMP|2.09|2.14|2.13|2.15|2.17|2.17|2.15|2.16|2.13|2.15|2.18|2.2|2.24|2.22||2.2|2.21|2.19|2.21|2.35|2.31|2.34|2.29|2.32|2.35|2.24|2.26|2.18|2.19|2.23|2.22|2.21|2.16|2.31|2.1|2.14|2.15|2.17|2.09|2.15|2.07|2.11|2.12|2.15|2.08|2.04|1.97||||||1.92|1.91|1.9|1.9|1.91|1.95|1.93|1.95|1.92|1.94|1.97|1.94|1.96|2.01|2.06|2.1|2.09|2.06|2.05|2.02|2.01|2.07|2|2.08|2.12|2.09|1.9|1.9||1.89|1.89|1.9|1.89|1.96|1.93|1.96|1.94|1.98|2|2.01|2.02|2|2.06|2.06|2.12|2.07|2.06|2.14|2.1|2.05|2.05|2.01|2.01|1.98|2.01|2.01|2.04|2.06|2.03|2.01|2.04|2.02|2.03|1.98|1.98|1.96|1.94|1.96|1.92|1.94|1.92|1.92|1.89|1.91|1.94|1.96|1.99|2.03|1.99|2.01|2|2.02|2|2|2|2.01|2.03|2.05|2.02|||||||1.99|2|1.99|2.01|2.03|2.08|2.06|2.1|2.1|2.07|2.11|2.1|2.1|2.13|2.11|2.29|2.25|2.13|2.12|2.08|2.08|2.1|2.1|2.05|2.04|2.02|2.05|2.11|2.14|2.09|2.06|2.07|2.06|2.05|2.09|2.03|2|2.03|2|2.03|2.03|2.05|2.02|1.99|1.99|1.99|1.97|1.94|1.95|1.99|2.01|2.03|2.06|1.97|1.96|2.04|2.08|2.12|2.05|2.1|2.05|2.01|2.03|1.95|1.93|1.9|1.91|1.89|||1.9|1.92|1.94|1.94|1.94|1.93|1.94|1.91|1.94|2.02|2|1.92|1.91|1.91|1.93|1.91|1.9|1.89|1.86|1.88|1.88|1.9|1.88|1.87|1.88|1.91|1.92|1.91|1.92|1.92|1.95|1.98|1.93|1.93|1.92
07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|10.14|10.37|10.46|10.35|10.63|10.55|10.63|10.83|10.74|10.39|10.33|10.68|10.62|10.84||9.85|9.51|9.43|9.38|9.5|9.47|9.43|9.62|9.9|9.76|9.67|9.67|9.81|9.74|9.5|9.71|9.68|9.38|9.56|9.87|10|9.99|9.97|9.96|9.84|9.58|9.54|9.71|9.56|9.62|9.49|9.14||||||8.78|8.57|8.72|8.78|8.84|9.15|9.4|9.36|9.3|9.61|9.64|9.74|9.77|9.95|10.18|10.16|10.16|9.97|9.77|9.59|9.52|10.01|9.98|10.19|10.09|10.7|11.06|11.17||11.11|11|10.96|10.81|11.22|11.18|11.9|11.81|12.24|12.2|12.16|11.97|12.17|12.32|12.27|12.69|12.58|12.9|12.86|13.03|12.9|12.84|12.65|12.59|12.65|12.81|12.9|12.89|13.03|12.58|12.59|12.5|12.29|12.36|12.37|12.3|12.3|12.6|12.76|12.35|12.38|12.28|12.37|12.02|12.04|12.33|12.44|12.5|12.5|12.63|12.83|12.9|13.04|12.91|12.89|12.87|12.97|13.1|13.16|12.75|||||||12.45|12.56|12.57|12.83|12.75|13.02|12.9|13.2|13.24|13.06|12.94|13.07|13.22|12.94|12.85|13.69|14.06|14.05|14.12|13.96|14.18|14.09|14.08|14|13.95|13.76|14.13|14.14|14.23|14.17|14.9|15.93|15.95|16.21|16.31|16.16|15.13|16.35|15.83|15.85|14.41|14.01|14.37|14.25|13.96|14.1|14.02|13.7|13.3|13.7|13.74|13.85|13.88|13.37|13.42|13.85|14.28|14.4|13.96|14.28|14.01|13.81|13.66|13.15|13.03|12.91|13.06|12.9|||13.41|13.77|14.42|13.5|13.13|13.19|13.08|12.88|12.96|13.05|12.98|13.11|12.99|13.2|13.28|13.3|13.56|13.49|13.12|13.38|13.17|13.1|13.18|12.72|12.7|13.14|13.42|13.07|13.24|12.94|12.95|12.7|12.7|12.76|12.62
07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|7.29|7.46|7.43|7.65|7.58|7.68|7.67|8.48|8.87|8.06|7.33|7.3|7.38|7.33||7.27|7.2|7.27|7.22|7.33|7.39|7.42|7.5|7.36|7.45|7.34|7.34|7.49|7.42|7.35|7.35|7.26|7.18|7.24|7.41|7.54|7.42|7.41|7.33|7.47|7.37|7.36|7.47|7.5|7.7|7.68|7.4||||||7.34|7.03|7.06|7.14|6.97|7.15|7.07|7.08|6.91|7.12|7.11|7.18|7.13|7.45|7.41|7.4|7.49|7.49|7.41|7.2|7.08|7.35|7.42|7.71|7.84|8.07|8.22|8.18||7.82|7.73|7.78|7.77|7.97|8|8.19|8.13|8.16|8.28|8.4|8.43|8.42|9.15|9.18|9.11|9.04|9.19|9.41|9.02|8.92|8.83|8.81|8.75|8.9|8.67|8.6|8.7|8.85|8.93|8.54|8.4|8.39|8.54|8.38|8.46|8.55|8.55|8.56|8.31|8.45|8.35|8.39|8.12|8.4|8.67|8.55|8.78|9.14|9.17|9.14|9.26|9.43|9.43|9.57|9.5|9.63|9.7|9.63|9.29|||||||9.22|9.06|8.9|9.2|9.53|9.82|9.84|10.01|9.92|9.84|10.06|10.25|10.04|10.07|9.97|10.02|10.43|10.55|10.96|11.31|11.48|11.5|11.51|11.79|11.25|10.89|11.15|11.43|11.35|11.09|11.26|11.4|11.01|10.98|10.96|10.7|10.53|10.66|10.82|10.89|11.12|11.14|11.08|11.06|10.76|10.09|9.7|9.43|9.72|10.06|9.98|10.06|9.84|9.55|9.64|10.53|10.91|11.13|10.94|11.46|11.34|10.47|10.45|10.32|10.15|10.05|10.07|9.98|||10.23|10.29|10.43|10.48|10.44|10.2|10.41|10.14|9.85|9.85|9.85|10.09|9.44|9.41|9.57|9.4|9.49|9.6|9.73|10.2|11.33|11.7|10.82|11.91|13.09|12.43|12.39|12.21|12.32|12.18|12.34|12.16|11.86|11.88|12.05
07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|54.27|55.12|55.46|55.2|56.11|55.53|57.12|57.82|56.4|55.7|60.84|58.17|59.11|59.79||59.36|58.24|57.51|62.55|59.43|57.71|56.51|54.3|55.87|56.19|55.97|55.58|53.55|52.02|53.81|53.37|53.99|52.77|52.5|53.01|58.9|58.49|63.62|66.4|64.61|62.83|66.77|60.7|62.46|60.7|62.55|63.41||||||64.9|67.1|61|60|61.68|65.32|67.96|67.56|64.59|70.39|72.4|73.7|79.38|75.9|78.1|77.55|71.8|73.95|74.99|71.38|72.68|74.15|71.1|75|77.63|79.5|82.17|79.1||72.3|68|64.2|63.6|64.1|62.59|60.6|57.2|58.26|54.34|54.37|55.56|56.39|58.04|55.96|57.73|54.65|55.23|55.35|52.99|53.46|53.59|52.55|49.99|49.22|46.89|47|50.5|49.96|49.7|49.9|45.73|46.8|47.17|48.36|46.4|46.13|47.32|49.46|49.84|50.91|52.1|48.35|47.15|48.19|48.01|48|47.48|46.05|42.46|44.49|45|46.8|45.86|47|47.5|48.47|47.32|46.3|46.9|||||||46.12|46.34|45.84|46.03|45.59|45.94|44.75|44.72|43.45|42.16|38.33|38.06|36.74|37.26|36.72|37.6|38.17|38.5|40.02|40.32|41.06|42.61|42.1|41.14|39.76|37.56|39.68|40.88|39.61|40.48|41.36|43.69|40.8|39.65|38.67|37.79|41.64|40.79|40.8|40.2|39.49|36.95|35.15|33.25|33.59|34.02|32.51|32.35|31.06|33.25|31.93|31.75|32.25|30.15|30.08|30.9|31.98|33.83|33.83|34.04|32.69|31.8|31.32|30.56|29.79|28.69|28.02|27.32|||27.71|27.86|27.55|26.54|26.68|26.6|25.82|25.38|25.93|26.2|26.67|26.25|26.18|26.72|26.72|26.68|27.27|27.46|25.7|25.1|25.26|25.9|25.12|24.06|25.1|25.97|26.72|25.6|26.61|25.84|25.03|25.1|25.28|25.32|25.28
07285|100718|/equities/huiquan-brew|SHANGHAICOMP|10.3|10.47|10.72|10.5|10.12|10.06|9.48|9.69|9.38|9.38|9.65|9.79|9.88|10.2||9.75|9.21|9.11|9.19|8.79|8.64|8.58|8.8|8.61|8.46|8.5|8.68|8.59|8.53|8.41|8.58|8.84|8.92|8.29|8.13|8.4|7.93|8.13|8.1|8.12|8.08|8.09|8.16|8.23|8.29|8.29|7.89||||||7.74|7.61|7.23|7.34|7.47|7.69|8.02|7.94|8.08|8.07|8.34|8.59|9.02|9.05|9.28|9.35|9.32|9.19|9.08|8.97|9.48|9.91|9.78|10.87|10.76|11.55|12.24|12.05||11.69|11.85|11.1|11.79|11.08|12.31|13.5|12.27|11.15|10.51|10.59|10.88|9.89|10.16|10.03|9.83|9.7|10.04|9.7|9.7|9.18|9.27|9.62|9.75|9.6|9.7|9.58|9.91|10.25|10.03|9.12|8.74|9.04|9.3|9.1|10|9.1|8.85|9.17|9.05|8.93|8.12|8.24|8.5|8.32|8.75|8.26|8.14|8.13|9.03|8.21|7.87|7.8|7.09|7.16|7.33|7.3|7.57|7.6|7.4|||||||7.47|7.43|7.28|7.45|7.22|7.45|7.47|7.13|7.23|7.16|7.24|7.34|7.38|7.04|6.92|7.12|7.24|7.17|7.22|7.31|7.36|7.33|7.52|7.51|7.7|8.04|7.31|7.36|7.32|7.14|7.18|7.24|7.18|7.06|6.99|6.94|7.01|7.16|7.09|7.18|7.33|7.25|7.35|7.21|7.19|7.21|7.13|6.99|7.03|7.42|7.4|7.28|7.25|7.18|6.89|7.37|7.4|7.42|7.28|7.23|7.19|7.17|7.11|6.89|7.02|6.82|6.6|6.5|||6.7|6.83|6.73|6.87|6.71|6.7|6.82|6.75|6.77|6.86|6.97|7.21|7.25|7.41|8.08|7.37|6.98|7.1|7.1|6.87|6.93|7|6.93|6.61|6.92|6.83|6.66|6.7|6.74|6.86|6.9|6.68|6.62|6.62|6.49
07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|48.66|48.73|48.3|49.16|49.58|45.07|44.3|44.24|43.25|43.17|44.36|46.32|46.2|47.86||48.11|47.14|46.08|46.9|42.64|42.98|41.24|41.7|44.58|46.25|46|47.88|47.26|47.2|46.85|48.74|49.04|47.08|44.68|45.83|49.09|49.3|52.1|50.18|49.57|47.35|50.06|49.13|51.88|52.21|55.99|58.31||||||59.98|60|58|57.45|58.99|60.51|61.65|59.01|59|59.2|62.61|59.5|63.78|62.56|60.25|56.12|53.54|54.49|52.72|54.43|56.61|56.22|56.63|51.48|50.95|50.9|51|50.95||48.05|47.9|45.93|47.1|46.51|46.51|44.3|42|42.6|40.2|39.13|39.76|39.87|37.8|38|38.42|37.76|38.74|38.74|39.07|39.2|39.2|39.84|40.1|39.92|40.17|40.63|41.02|41.88|40.93|40.25|41|41.32|40.98|41.24|41.55|40.78|41.42|42|43.35|43.06|40.87|37.76|38.7|37.48|34.77|33.57|31.84|32.6|31.6|30.66|31.2|31.02|29.76|30.14|31.82|32.51|32.56|33.35|32.69|||||||32.39|31.72|32.21|32.36|32.89|34.04|33.67|34.26|34.93|35.8|33.29|31.99|31.87|31.17|30.14|29.18|30.71|30.69|30.79|31.31|31.45|30.24|28.98|28.62|28.22|27.96|28.8|28.42|28.44|28.51|28.56|29.9|30.17|28.54|28.08|28|29.31|29.19|28.82|28|27.19|26.93|26.81|24.4|24.4|24.91|24.26|24.2|23.32|24.58|26|26.13|25.89|24.02|22.52|23.47|24.1|23.05|21.9|22.4|22.83|22.6|23|22.01|21.56|20.97|20.87|20.84|||21.24|21.04|21.03|21.45|21.12|20.92|21|20.95|21.53|21.1|21.32|22.04|21.71|21.37|20.89|20.77|20.09|20.17|19.64|19.6|19.99|19.78|19.58|19.68|19.99|20.22|20.5|19.99|19.92|20.12|20.48|20.75|20.95|20.66|20.62
07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|79.3|77.9|75.45|77.2|79.09|79|79.5|78.94|79.7|79.73|76.38|76|73.36|72.6||73.82|67.11|64.98|61.9|62.6|62.05|60.55|60.1|62.07|62.18|62.85|63.94|62.86|63.39|63.79|66.76|66.32|66.16|67.69|69.8|68.42|68.88|67.88|66.14|66.3|64|65.05|64.9|64.12|60.3|62.24|62.45||||||59.27|58.9|55.6|53.91|56.16|55.41|58.26|59.34|61.11|62.85|61.18|62.43|62.06|63.15|64.97|64.72|64.99|66.76|65.28|67.91|62.13|61.5|66.49|69.81|69.13|71.74|74.8|73.36||72.35|72.06|73.35|71.32|71.73|71.5|73.97|74.2|76.82|76.1|77.19|76.65|79.9|85.98|83.3|79.6|77.03|80.32|80.8|77.77|77.89|77.78|77.3|77.3|76.03|75.04|77.86|80.06|79.99|81.76|83.77|82.11|82|81.45|81.2|80.2|80.82|84.05|87.12|79.2|78.2|77.14|78.32|77.45|75.39|72.41|69.95|71.05|70.3|70.88|70.69|73|76.66|76.73|77.99|79.13|80.19|78.99|76.82|73.2|||||||72.1|73.53|74|73.84|74.75|76.5|75.59|77.6|77.78|74.89|70.16|70.52|70.21|68.63|67.21|68.22|73.62|77.74|81.2|79.19|78.79|78.37|77.86|80.51|81.25|76.54|80.48|82.68|84.96|85.32|84.93|89.13|90.84|89.3|85.67|85.4|86.54|89.5|87.88|91.1|93.82|92.47|95.6|94.62|93.28|93.72|85.2|85.9|84.18|90.6|92.2|90.22|91.71|88.5|92.39|102.65|106.14|109.2|106.8|111|110.51|109.07|102.98|93.62|91.17|91.94|90.5|86.46|||84.37|76.7|71.5|65|62.92|62.45|63.41|62.21|66.21|67.97|67.5|68.62|67.7|67.55|67.59|65.93|66.83|62.73|60.4|60.74|61.37|63.5|61.71|63.46|64.69||73.17|70.47|67.97|67.77|65.32|64.89|65.63|67.35|
07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|439.01|399.1|388.55|387.7|380.79|375.4|377.49|377.22|380.54|372.7|370.3|382.71|377|370.69||372.65|373|372.19|351.96|343.7|344.19|342.33|342.77|349.01|351.21|341.01|351.22|349.01|344.5|324.84|356.79|355.94|354.95|360|376.35|376.08|367|366.4|334|330.36|312.06|326.42|344.7|355.84|346.59|358.87|338.31||||||330.13|336.99|336.87|334|349.88|372.26|346.05|350.12|343.01|340.99|354.65|338.66|328.11|311.89|313.75|305.74|309|316.06|306.31|311.94|307.32|308.44|330.46|367.18|387.58|419.55|433.24|437.99||426|431.25|415|389.99|412.97|420.01|427.71|430.16|432.17|406|411.86|433.06|415|403.79|396.21|401|404.6|410.3|401|401.8|406.9|401.87|396|375.81|366.69|368.86|377.52|402.1|402.92|408.65|406.85|406.3|416.2|423.1|434.86|436.36|445.98|468|465|457.5|468.98|473.64|478.88|467|470.25|470.1|470.81|460.81|457|457.17|507.97|527.47|586.08|581|586.99|588.18|595.81|603.6|580|636.27|||||||622.9|623.07|619|626.8|622.66|622|611.31|604.61|617.87|590|586.3|577.78|571.9|566.79|552|564.89|570.98|580|604|616.23|625|637|619.23|646|629.53|624.58|634.1|625.98|630.95|607.2|552|571.39|594|602.43|585.94|588.89|606.25|615.76|613.77|616|653.6|630.86|624.6|620|611.58|625|605.1|592|573.98|613.98|615|602.99|585.2|603.2|597.94|613|638|639.58|634.26|623.33|566.66|580|535.56|541.92|541|554.45|549.01|527.6|||524.33|476.66|453.48|453.9|447.27|449.3|446.6|427|429|421.17|417|408.98|394|399.96|396|395.62|398.3|418.5|404|394.15|395.02|408.26|406|403.74|416.09|414.83|426.8|427.94|437.77|433.57|434.88|425|416.49|415.5|407.8
07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|133.81|131.61|132.01|133.28|126.88|124.69|125.25|127.32|127.46|123.8|129.7|132.2|132|131.9||133.9|135.05|131.47|129.2|128.54|128.3|125.32|124.01|127.1|126.6|127.27|125.47|122.71|122.16|120.6|124.3|126.2|124.43|123.05|125.11|131.72|130.6|139.99|140.03|143.11|138.46|143.14|146.15|149.59|147.66|153.13|160.31||||||163.53|159.6|153.99|149.99|145.6|150.09|154.5|155.5|146.4|149.5|155.08|156.79|167.8|171.4|160.65|157.8|152|154.31|156.37|156.38|172.8|173.6|159.08|168|157.99|157.02|145.5|139.2||132.22|134.4|129.4|135.5|130.1|128.9|127|126.79|123.48|122.89|124.48|122.65|122.65|116.81|114.31|112.99|110.09|110.37|111.73|110.98|109.64|108.41|109.7|108.33|105.53|106.58|109.88|114.89|118.92|121.09|120.9|120.28|119.8|121.96|123.73|123.39|123|125.8|127.75|125.31|129.22|129|128.09|118.84|119.73|123.68|123.63|126.1|123.3|122.7|126.88|129.84|129.4|127.28|133.2|131.36|130.92|130|124.62|121.03|||||||117.6|116.99|117.55|123.5|125.5|122|119.51|119.5|121.8|120.67|118.07|120.12|119.35|122.58|122.03|120.41|120.3|125.08|132.17|132.74|135.84|132.31|132.88|135.01|132|139.85|144.4|143.6|154.46|159.67|149.4072|152.8215|147.0072|145.4286|145.5001|150.0001|148.5001|147.2143|147.9286|145.5501|148.7501|148.9286|158.4858|157.3572|155.3929|151.4358|140.0286|139.2072|152.1429|156.8572|157.1286|151.8001|153.7286|165.5715|183.9715|204.4144|185.8286|168.9358|153.5786|139.6143|126.9215|115.3858|104.8929|95.3572|86.6857|78.8072|71.6429|65.1286|||||||||||||||||||||||||||||||||||||
07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|19.85|20.1|18.71|18.74|18.09|18.09|17.9|17.56|17.62|17.89|17.89|17.92|17.91|18.02||17.78|17.78|17.56|17.52|17.52|17.24|17.06|17.33|17.23|17.13|16.85|16.8|16.84|16.82|16.6|16.6|16.73|16.65|16.8|17.17|16.82|16.58|16.72|16.58|16.6|16.46|16.62|16.63|16.48|16.76|16.64|16.28||||||16.2|16.22|15.73|15.66|15.6|16.04|16.28|16.12|16.06|16.07|16.27|16.3|16.23|16.71|16.8|16.66|16.49|16.56|16.53|16.39|16.17|16.34|16.19|16.51|16.81|17.68|18.03|17.49||17.04|16.9|16.92|17.12|17.28|17.78|18.47|18.22|18.24|18.27|18.52|18.25|17.97|17.63|17.05|17.19|17.67|18.37|18.06|18.08|17.79|18.14|18.17|17.92|18.19|18.23|18.49|18.78|18.9|18.85|18.05|17.91|17.83|18.84|18.07|18.42|18.23|18.23|18.37|18.58|18.32|18.1|18.27|18.22|17.96|17.98|17.95|16.32|16.42|16.42|16.47|16.39|16.61|16.52|17.14|17.24|17.41|17.41|17.69|17.43|||||||17.24|17.51|18.6|19.74|18.71|19.06|19.17|19.44|19.35|18.42|18.76|19.09|18.87|18.6|18.19|18.67|19.32|19.42|19.61|20.88|20.97|20.97|21.7|21.11|21.02|20.39|20.48|19.93|19.55|19.1|19.66|20.18|19.47|19.51|18.75|18.63|19.04|19.45|19.55|17.77|18.22|17.5|17.2|16.62|16.61|16.74|16.65|16.13|16.38|17.01|17.12|16.79|16.81|16.48|16.55|17.71|17.73|18.01|17.66|17.67|17.38|17.16|17.06|16.56|16.68|16.44|16.4|16.41|||16.39|16.62|16.64|17.08|17.18|17.59|17.38|16.64|16.71|16.67|17.43|17.32|17.22|17.7|17.95|16.88|16.86|16.95|16.35|16.47|17.18|18.05|17.87|17.1|17.44|17.63|17.9|17.64|17.12|17.08|17.25|16.59|16.44|16.6|16.52
07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|3.88|3.91|3.91|3.94|3.97|3.97|3.92|3.91|3.86|3.87|3.93|3.92|3.98|3.93||4.02|4.3|4.75|4.65|4.59|4.47|4.34|4.22|4.22|4.23|4.13|4.04|4.03|4.09|4.13|4.01|4.05|4.17|4.18|4.16|4.11|4.09|4.15|4.15|4.07|3.87|3.86|3.9|3.88|3.86|3.86|3.76||||||3.66|3.66|3.59|3.59|3.61|3.8|3.88|3.88|3.91|3.86|3.85|3.81|3.84|3.97|3.99|3.93|3.96|3.91|3.92|3.87|3.83|3.94|4.04|4.49|4.55|4.42|4.44|4.41||4.25|4.19|4.19|4.19|4.26|4.23|4.34|4.33|4.42|4.46|4.48|4.47|4.52|4.51|4.47|4.55|4.57|4.7|4.77|4.76|4.75|4.78|4.74|4.73|4.68|4.65|4.63|4.7|4.73|4.73|4.76|4.75|4.66|4.69|4.66|4.67|4.74|4.75|4.73|4.58|4.63|4.55|4.58|4.49|4.47|4.61|4.69|4.75|4.75|4.73|4.78|4.83|4.88|4.88|4.9|4.88|4.91|4.96|5.01|4.92|||||||4.82|4.82|4.78|5.03|5.13|5.13|5.11|5.21|5.1|5.05|5.12|5.08|5.04|5.04|5.06|5.27|5.3|5.25|5.34|5.38|5.5|5.39|5.44|5.51|5.5|5.43|5.53|5.69|5.84|5.97|6.01|6.29|6.49|6.84|7.6|6.91|6.28|6.09|5.84|5.67|5.69|5.4|5.42|5.28|5.25|5.19|5.06|4.96|4.92|5.14|5.11|5.16|5.12|4.95|4.97|5.19|5.4|5.36|5.23|5.19|5.04|4.94|4.95|4.79|4.74|4.71|4.82|4.76|||4.77|4.82|4.82|4.94|4.82|4.8|4.85|4.83|4.77|4.8|4.91|4.84|4.81|5|5.23|5.07|5.05|4.93|4.76|4.77|4.78|4.94|4.83|4.66|4.76|4.64|4.72|4.67|4.73|4.82|5.01|5.05|5|4.8|4.73
07292|100694|/equities/gansu-mogao|SHANGHAICOMP|7.47|7.61|7.83|7.59|7.47|7.4|7.16|7.1|7.3|6.98|6.88|7.07|7.15|7.2||7.3|7.27|7.39|7.73|7.71|7.01|6.94|7.14|7.01|7.02|7.05|6.98|6.87|6.89|6.88|6.98|7.1|7.18|6.78|6.82|7.05|6.78|7|7|7.05|6.85|6.81|6.91|7.06|7.17|7.17|6.76||||||6.47|6.46|6.25|6.41|6.86|7.05|7.28|7.42|7.21|7.26|7.72|7.39|7.74|7.69|8.07|8.11|8.44|7.88|7.16|7.15|7.43|7.84|7.8|8.23|8.3|9.06|9.58|9.73||9.51|9.5|9.17|9.82|9.4|10.44|11.6|11.35|10.32|9.81|9.79|10.14|9.57|9.97|9.69|9.75|9.61|10.1|9.99|9.64|8.76|9.14|9.48|9.06|8.24|8.46|8.42|9.15|9.7|9.22|8.88|8.58|8.84|8.38|7.62|8.43|7.66|6.96|7|6.97|7.14|6.79|6.9|6.49|6.65|7.09|6.97|6.85|7.04|7.31|7.15|7.07|7.14|7.02|7.07|7.21|7.34|7.44|7.51|7.31|||||||7.09|7.11|7.09|7.26|7.32|7.55|7.37|7.53|7.66|7.57|7.46|7.72|7.57|7.51|7.45|7.73|7.79|7.91|8.35|8.84|8.76|9.05|9.26|9.27|9.62|10.24|11.38|10.69|9.72|10.45|11.61|10.55|10.25|9.32|9.25|9.01|10.01|11.12|10.11|9.19|8.35|7.59|6.9|6.27|6.16|6.16|6.11|5.98|6.07|6.35|6.39|6.4|6.31|6.12|6.13|6.42|6.56|6.63|6.38|6.38|6.35|6.34|6.24|6.11|6.26|5.9|5.7|5.48|||5.56|5.71|5.61|5.67|5.69|5.79|5.75|5.62|5.67|5.84|5.97|6.06|5.51|5.61|5.77|5.63|5.54|5.6|5.54|5.52|5.46|5.37|5.3|5.16|5.32|5.27|5.37|5.43|5.31|5.39|5.51|5.54|5.65|5.5|5.48
07293|100839|/equities/qilianshan|SHANGHAICOMP|13.96|14.17|14.19|14.3|14.56|14.56|14.39|14.4|14.29|14.12|14.65|14.64|14.76|14.61||14.62|14.79|14.72|14.55|14.49|14.17|13.85|14.04|14.55|14.43|15.08|15.21|15.24|15.55|15.61|15.28|14.86|13.74|13.91|14.34|14.29|15.07|15.21|15.07|14.81|14.66|15|14.92|14.73|14.8|14.72|13.87||||||13.64|13.19|12.96|12.36|12.22|12.62|12.79|12.61|12.54|12.36|12.61|12.56|12.79|13.17|13.68|13.63|14.05|14.07|14.22|14.42|14.16|14.06|14.15|14.34|14.26|14.76|13.81|13.86||13.58|13.39|13.53|13.08|13.52|13.5|13.6|13.94|14.29|14.44|14.45|14.26|14.6|14.2|14.23|14.59|14.69|14.95|14.94|15.25|15.3|15.52|15.4|15.23|15.4|15.42|15.76|16.11|16.65|16.16|16.32|16.58|16.65|16.73|16.11|16.64|16.55|15.88|15.96|15.81|15.58|15.51|15.12|14.01|14.46|15.15|14.95|14.82|14.57|14.65|14.9|14.8|15.41|15.65|15.53|15.79|15.7|16.17|16.13|15.5|||||||15.16|15.2|15.49|15.56|15.45|16.05|16.15|16.45|16.67|16.15|16.39|16.6|16.44|16.7|16.36|16.47|17.26|17.28|19.2|19.51|19.76|19.97|20.29|20.2|19.34|19.57|19.85|19.99|19.72|19.7|20.54|20.25|20.4|19.91|19.67|19.67|19.28|20.03|21.52|20.79|20.78|20.45|21.15|21.34|21.25|20.73|20.22|20.75|20.5|21.81|21.68|22.04|21.57|19.84|18.8|19.77|20.05|19.64|18.02|18.39|18.1|17.89|18.32|17.87|17.6|17.09|16.25|15.73|||16.04|16.09|16.35|17.02|17.09|17.48|17.67|16.65|16.85|17|17.3|16.3|16.09|16.37|16.35|16.45|17.26|17.04|15.98|17|16.41|16.5|16.42|16.18|16.75|16.67|17.01|16.7|16.84|17.18|17.55|17.73|17.59|17|16.9
07294|100364|/equities/yasheng-indust|SHANGHAICOMP|2.67|2.73|2.74|2.78|2.78|2.78|2.76|2.77|2.82|2.7|2.68|2.69|2.7|2.68||2.66|2.67|2.72|2.73|2.77|2.8|2.82|2.78|2.79|2.8|2.77|2.81|2.88|2.78|2.78|2.81|2.81|2.78|2.79|2.83|2.95|2.94|2.89|2.82|2.85|2.84|2.79|2.82|2.82|2.88|2.78|2.65||||||2.55|2.53|2.48|2.47|2.48|2.5|2.57|2.65|2.94|3.02|3.03|3.01|3.11|3.06|3.13|3.12|3.14|3.15|3.07|3.04|3.11|3.16|3.17|3.38|3.45|3.69|3.7|3.78||3.7|3.72|3.64|3.9|3.79|3.77|3.85|3.5|3.62|3.58|3.53|3.51|3.41|3.49|3.44|3.39|3.32|3.36|3.4|3.33|3.39|3.33|3.3|3.3|3.3|3.28|3.3|3.31|3.34|3.24|3.19|3.21|3.21|3.21|3.16|3.17|3.2|3.19|3.18|3.16|3.21|3.18|3.19|3.13|3.16|3.27|3.3|3.33|3.31|3.33|3.36|3.41|3.48|3.48|3.46|3.47|3.44|3.49|3.51|3.42|||||||3.33|3.34|3.31|3.38|3.42|3.47|3.48|3.55|3.48|3.45|3.57|3.6|3.66|3.63|3.65|3.63|3.64|3.6|3.65|3.68|3.78|3.77|3.8|3.83|3.81|3.8|3.96|4.2|4.05|4.13|4.3|4.05|3.93|3.92|4.1|3.73|3.74|3.72|3.7|3.67|3.78|3.61|3.64|3.59|3.56|3.52|3.54|3.45|3.35|3.41|3.46|3.4|3.43|3.33|3.29|3.44|3.6|3.6|3.39|3.49|3.39|3.37|3.35|3.24|3.18|3.16|3.16|3.17|||3.11|3.18|3.26|3.22|3.25|3.28|3.23|3.21|3.19|3.25|3.35|3.33|3.37|3.38|3.51|3.49|3.46|3.45|3.4|3.41|3.51|3.54|3.51|3.54|3.57|3.72|3.8|3.78|3.64|3.52|3.66|3.68|3.78|3.64|3.66
07295|100889|/equities/gd-power|SHANGHAICOMP|2.2|2.23|2.23|2.26|2.28|2.25|2.24|2.25|2.28|2.3|2.28|2.28|2.35|2.29||2.34|2.33|2.29|2.26|2.27|2.26|2.22|2.29|2.27|2.37|2.25|2.19|2.18|2.23|2.22|2.24|2.17|2.14|2.14|2.17|2.16|2.17|2.15|2.13|2.11|2.09|2.14|2.12|2.14|2.14|2.11|2.08||||||2.06|2.06|2.05|2.03|2.04|2.06|2.06|2.07|2.1|2.09|2.05|2.06|2.05|2.07|2.1|2.1|2.12|2.13|2.12|2.15|2.16|2.12|2.12|2.17|2.17|2.17|2.16|2.21||2.25|2.28|2.24|2.24|2.24|2.18|2.22|2.16|2.18|2.2|2.17|2.09|2.07|2.07|2.03|2.14|2.15|2.17|2.18|2.16|2.18|2.17|2.16|2.15|2.16|2.19|2.15|2.15|2.16|2.13|2.12|2.11|2.11|2.11|2.06|2.07|2.08|2.05|2.07|2.05|2.04|2.04|2.03|2|1.96|1.97|1.98|1.99|2.01|2.03|2.03|2.03|2.03|2.04|2.04|2.03|2.03|2.06|2.07|2.04|||||||2.02|2.03|2.05|2.06|2.07|2.11|2.12|2.15|2.16|2.16|2.17|2.15|2.15|2.14|2.1|2.17|2.13|2.09|2.09|2.07|2.05|2.04|2.05|2.05|2.03|2.03|2.06|2.08|2.1|2.1|2.17|2.09|2.11|2.11|2.13|2.07|2.06|2.04|2.03|2.03|2.03|2.04|2.06|2.04|2.03|2.02|2|1.99|1.98|2.02|2.03|2.01|2.03|1.98|2|1.97|1.98|2|1.97|2.01|2.01|1.98|1.98|1.88|1.89|1.86|1.85|1.84|||1.85|1.82|1.84|1.86|1.87|1.83|1.81|1.8|1.82|1.82|1.83|1.85|1.83|1.84|1.84|1.84|1.88|1.83|1.82|1.81|1.81|1.81|1.8|1.81|1.84|1.88|1.89|1.89|1.9|1.9|1.94|1.96|1.97|1.98|1.98
07296|101023|/equities/gem-year-ind|SHANGHAICOMP|5.35|5.36|5.32|5.32|5.28|5.23|5.14|5.09|5.08|5.17|5.28|5.29|5.33|5.31||5.25|5.33|5.34|5.26|5.28|5.18|5.17|5.25|5.32|5.29|5.25|5.22|5.23|5.26|5.21|5.12|5.09|4.99|5.15|5.23|5.27|5.22|5.26|5.19|5.25|5.13|5.15|5.19|5.1|5.15|5.08|4.91||||||4.83|4.85|4.8|4.79|4.78|4.95|5.12|5.14|4.97|5.02|5.18|5.19|5.48|5.48|5.44|5.48|5.31|5.38|5.27|5.39|5.22|5.2|5.15|5.13|5.19|5.39|5.27|5.14||5.09|5.1|5.16|5.11|5.02|4.98|4.94|4.93|5.03|4.97|4.93|4.92|4.98|4.97|4.96|5.03|5.05|5.21|5.22|5.27|5.28|5.38|5.21|5.16|5.13|5.1|5.14|5.15|5.15|5.06|5.09|5.13|5.12|5.12|5.06|5.11|5.17|5.1|5.1|5.02|5.07|5|5|4.94|5.13|5.35|5.49|5.46|5.51|5.56|5.61|5.6|5.65|5.65|5.67|5.66|5.74|5.81|5.84|5.72|||||||5.61|5.69|5.68|5.76|5.8|5.98|6|6.19|6.26|6.27|6.2|6.18|6.2|6.01|6.08|6.04|6.01|5.94|6.03|6.02|6.07|6.13|6.11|6.11|6.06|6.02|6.09|6.13|6.13|6.11|6.27|6.32|6.27|6.34|6.22|6.1|6.1|6.37|5.79|5.87|5.96|5.87|5.83|5.68|5.65|5.7|5.63|5.59|5.61|5.82|5.92|5.95|5.99|5.76|5.8|5.95|6.09|6.11|5.91|6.07|5.98|5.85|5.87|5.64|5.57|5.48|5.42|5.39|||5.49|5.53|5.61|5.58|5.56|5.56|5.55|5.49|5.55|5.61|5.64|5.71|5.73|5.63|5.68|5.73|5.73|5.73|5.57|5.57|5.62|5.64|5.57|5.75|5.87|6.1|6.09|5.96|5.97|5.9|5.94|5.93|6.03|5.93|5.88
07297|100580|/equities/gemdale|SHANGHAICOMP|11.89|12.16|12.09|12.18|12.19|12|11.5|11.69|11.66|11.88|11.77|11.98|12.24|12.05||12.03|12.02|12.01|12.14|12.2|12.15|12.09|12.17|12.63|12.78|12.6|12.93|12.85|13.18|12.35|12.46|12.22|12.09|12.27|12.21|12.34|12.65|12.95|12.75|12.93|12.68|13.3|12.27|12.17|12.4|12.13|11.92||||||11.56|11.71|11.68|11.54|11.15|11.23|11.31|10.93|10.83|11.17|11.34|11.68|11.72|11.95|12.47|12.74|13.06|12.52|12.39|12.41|12.34|12.36|12.4|12.66|12.55|12.9|12.76|12.88||13.5|13.27|13.51|13.26|13.35|13.38|13.37|13.45|13.46|13.67|13.98|13.84|13.81|14.1|13.82|14.08|14.17|14.17|14.25|14.59|14.98|15.12|15.06|15.13|15.68|15.46|15.25|14.92|15.03|14.95|15.1|15.16|14.92|14.32|13.89|14.28|14.36|14.25|14.37|14.2|14.12|13.63|13.64|13.48|13.35|13.7|13.51|13.68|14.11|14.3|14.16|14.23|14.24|14.39|14.26|14.16|14.16|14.58|14.93|14.58|||||||14.55|14.7|14.79|14.33|14.86|15.11|15.41|15.56|15.88|15.14|15.32|15.04|14.71|14.84|15|14.48|14.72|14.78|14.59|14.55|14.5|14.37|14.32|14.95|14.59|14.89|14.98|14.89|15.05|14.97|15.16|15.36|15.74|15.65|14.96|15.11|14.73|14.54|14|14.28|14.15|14.44|14.32|13.99|13.93|13.91|13.78|13.62|13.8|14.38|14.8|14.97|14.99|14.39|14.54|14.75|15.01|15.21|15.26|16.61|16.6|16.91|17.43|16.22|16.27|15.07|13.7|13.18|||13.43|13.06|13.08|13.33|13.26|13.03|13.25|13.09|13.14|13.19|13.54|13.8|13.68|13.67|13.63|13.77|13.77|13.41|12.75|12.88|12.7|12.69|12.63|12.34|12.6|12.7|12.87|13.1|12.6|12.74|13|12.99|13.13|13.26|13.08
07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|1.94|2|2.02|2.02|2.07|2.1|2.06|2.04|2.03|2.12|2.07|1.96|1.97|1.94||1.91|1.92|1.92|1.93|1.97|1.93|1.89|1.89|1.92|1.98|1.95|1.99|2.03|2.05|2.08|2.04|2.04|1.96|2.05|2.18|2.07|2.01|1.95|1.91|1.96|1.93|2.01|2|2.11|2.16|1.96|1.95||||||1.77|1.68|1.59|1.58|1.62|1.65|1.64|1.67|1.52|1.58|1.59|1.59|1.61|1.65|1.72|1.7|1.72|1.69|1.69|1.66|1.67|1.68|1.69|1.76|1.79|1.81|1.78|1.79||1.79|1.81|1.83|1.84|1.87|1.87|1.85|1.85|1.91|1.93|1.91|1.86|1.89|1.97|2|2|1.99|2.01|2.06|2.08|2.01|1.95|1.93|1.93|1.94|1.96|2.12|2.04|1.98|1.94|1.91|1.92|1.91|1.95|1.9|1.9|1.89|1.88|1.86|1.83|1.83|1.81|1.82|1.77|1.81|1.86|1.9|1.91|1.92|1.95|1.95|1.97|2|1.99|2|1.98|2|2.02|2.05|2|||||||1.96|1.98|1.97|1.99|1.99|2.06|2.05|2.08|2.1|2.1|2.11|2.08|2.07|2.06|2.1|2.28|2.23|2.11|2.1|2.07|2.05|2.06|2.06|2.07|2.09|2.06|2.09|2.12|2.13|2.13|2.17|2.19|2.18|2.19|2.25|2.23|2.13|2.14|2.12|2.07|2.07|2.05|2.07|2.03|2.05|2.01|1.99|1.96|1.99|2.03|2.07|2.01|2.04|1.96|1.99|2.07|2.12|2.14|2.09|2.17|2.07|2.04|2.06|1.95|1.9|1.86|1.86|1.81|||1.85|1.86|1.89|1.89|1.92|1.89|1.91|1.88|1.9|1.91|1.95|1.99|2.03|2|1.97|2.01|2.04|1.98|1.91|1.89|1.89|1.93|1.84|1.93|2.01|2.05|2.09|2.08|2.08|2.09|2.11|2.1|2.12|2.14|2.11
07299|1031221|/equities/getein-biotech|SHANGHAICOMP|19.2959|19.3316|18.9286|17.5714|17.551|17.3521|16.8265|17.1429|16.8316|16.7857|17.4388|17.2551|17.199|17.0919||17.1735|17.1837|17.3367|17.3725|17.4235|16.9439|17.051|17.2398|17.5408|17.4235|17.0255|17.3572|17.4337|17.3776|17.1072|17.0612|16.8878|16.5357|16.4286|16.7041|16.8878|16.597|17.3827|16.0816|16.148|15.9184|16.1276|16.2092|16.2755|16.449|16.25|15.8112||||||16.0612|15.4541|15.3112|15.3418|15.2959|15.4337|15.75|15.5408|15.4592|16.0408|16.5357|16.7704|17.597|17.5408|17.0919|16.898|16.4796|16.7806|16.6633|16.9388|17.0255|17.5408|16.7194|17.0102|16.9643|17.5051|17.6021|17.4388||17.4643|15.8776|15.847|15.7143|16.1837|15.8929|16.4949|16.7602|16.597|16.5919|16.3623|16.4286|16.1735|15.9388|15.7908|16.0255|16.0306|16.4031|16.2755|16.6429|16.75|16.7041|16.8572|16.5714|16.7551|16.6837|16.9133|17.7551|18.801|18.5561|18.3725|18.347|18.3265|18.4235|18.3623|18.051|18.097|18.7194|18.6735|18.5816|19.3878|19.3878|19.3878|19.0765|19.6429|20.1582|20.8163|22.0459|21.1939|21.1837|21.3725|20.6939|20.6684|20.6276|21.0153|21.1735|20.9949|19.6888|19.6939|19.3725|||||||18.7245|18.8521|18.1072|18.5816|18.8572|19.3623|18.9796|18.5868|18.8265|18.8419|18.8112|18.7806|17.7959|18.3214|18.0408|19.0102|20.1072|20.2551|20.8214|20.4286|20.051|20.4184|20.1378|19.1786|18.4082|18.4337|18.6174|18.7143|18.7296|18.3929|18.7041|19.097|19.1786|19.1327|19.3929|19.3878|20.0306|20.4031|20.3368|20.8929|21.3112|20.7857|20.9949|20.7194|20.7296|20.9184|19.4796|19.4694|19.5919|21.3827|21.0714|20.6072|20.3265|20.7041|19.9643|21.5204|21.4592|22.5919|22.8929|21.8112|20.8572|20.6735|20.699|20.3214|20.1582|20.5663|20.5561|20.7449|||20.6582|20.1531|18.9184|18.6735|17.7602|18.2755|18.4439|18.4082|17.347|17.1939|17.699|16.9694|16.199|16.199|16.0204|15.3725|15.0765|15.4439|15.1531|14.8623|15.1939|15.4796|14.8061|15.3163|15.1888|14.7806|14.699|15.2551|15.0561|15.4286|15.5612|15.7245|21.6143|21.7714|22.0357
07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|125.05|121.9286|121.6858|122.7143|121.8572|124.2858|129.3572|130.5072|128.7858|131.3572|130|130.1429|130.1572|128.6072||130.3643|125.0215|122.0572|120.7929|123.1072|122.0929|121.2429|119.2572|120.1429|121.0858|121.4286|119.1429|120.6286|111.0858|109.55|120.7143|124.1001|122.1858|123.8715|129.2858|139.1286|138.5786|142.1429|146.1858|144.8572|137.5001|140.2929|138.8072|130.8572|134.2858|139.9358|135.05||||||131.3|131.1858|127.9072|125.5001|132.8358|130|135.3929|131.6858|130|133.0715|136.2001|139.7929|144.3358|149.7715|155.7501|161.0715|160.7144|160.4501|153.4286|156.7286|153.6644|147.2429|145.8501|144.6858|143.2501|145.5143|149.2143|141.8715||141.0715|139.4429|138.4358|131.6072|130.8072|135.0001|138.9215|138.2143|142.9929|144.2143|146.6501|145.0072|146.3572|146.8501|143.2143|149.9286|148.0429|152.5001|152.8572|154.6429|152.1286|153.6358|147.9072|147.5643|145.4215|144.1143|147.0001|150.4286|150.4358|148.2858|151.4286|150.5715|153.3143|143.2143|147.9643|145.2858|144.2929|154.6001|160.7786|151.5429|147.7143|146.4286|145.2143|146.8572|139.0715|126.4286|129.3929|126.8858|124.9858|126.4572|128.8|126.8929|129.7929|129.4929|131.0929|132.55|131.6001|132.8286|133.9072|128.4429|||||||123.65|124.4643|124.2858|127.5001|128.8572|130.5|126.4286|128.0858|130.5715|129.1072|127.7001|128.9286|127.1643|127.7858|124.6429|125.7143|132.7001|132.5072|145.7572|144.6215|140.6572|142.7358|142.5215|140.6572|137.7786|136.6215|147.0001|147.0643|147.0001|147.0715|147.7501|152.8429|153.5643|151.5001|150.4501|151.0715|154.0429|155.7429|157.7786|164.3929|168.7858|167.0715|166.1072|165.3572|164.0429|167.1143|160.7215|160.4858|161.1358|171.3501|173.2358|172.3572|171.5644|166.3572|173.5715|192.8572|206.3572|195.7144|195.5715|197.7929|191.7858|190.0858|184.1786|167.4358|170.2501|169.3715|168.5072|166.9858|||174.3358|169.4858|168.8929|161.6429|158.0786|153.7143|155.3715|153.7215|164.3072|162.7858|167.3501|162.1286|159.6501|161.5929|146.9001|148.2858|148.2858|147.3572|138.1358|140.3501|139.2858|144.9643|142.1429|146.4286|153.5715|154.7572|158.5143|154.2858|164.2858|153.3786|156.4286|155.6358|157.4144|157.8643|161.4286
07301|100413|/equities/s-giti-tire|SHANGHAICOMP||14.94|14.94|14.91|14.91|14.89|14.71|14.66|14.54|14.46|14.67|14.72|14.48|14.6||14.57|14.46|14.5|14.61|14.5|14.82|14.64|14.66|14.89|15|14.98|14.64|14.97|14.95|15.08|14.99|14.65|14.32|14.38|14.59|14.5|14.54|14.3|14.08|14.1|14.14|14.2|14.45|14.52|14.41|14.42|14.17||||||14.02|14.2|13.97|13.32|13.16|13.53|13.73|13.61|13.83|13.95|14|13.86|14.27|14.25|14.57|14.47|14.39|14.44|14.55|14.38|14.2|14.4|14.15|14.3|14.02|14.53|14.86|15.32||15.29|15.4|15.18|15.39|16.2|16.33|15.55|15.43|15.92|16.38|16.42|16.86|16.95|17.13|16.53|16.65|16.64|16.48|17.3|16.65|16.17|15.4|15.55|15.34|14.97|15.25|15.16|15.96|16.8|16|15.24|15.11|14.39|14.66|14.65|13.95|14.23|14.24|14.23|13.55|13.58|13.46|13.32|13.08|13.07|13.45|13.49|13.52|13.63|13.79|13.8|13.86|13.96|13.98|14.01|13.91|13.99|14.09|14.18|13.98|||||||13.85|13.85|13.75|14.1|14.13|14.55|14.5|14.46|14.47|14.48|14.16|14.23|14.13|14.12|13.83|14.44|14.65|14.62|14.65|14.66|14.7|14.76|14.72|14.93|15.08|14.74|15.06|14.96|14.99|15.01|14.98|15|14.98|14.8|14.74|14.79|15.01|15.15|15.22|15.1|15.16|15.16|14.74|14.52|14.46|14.61|14.48|14.37|14.58|15.21|15.64|15.52|15.63|15.55|15.15|15.31|14.91|14.81|14.83|15.61||||||||||||||||||||14.87|14.3|14.16|14.09|13.42|13.33|13.31|13.38|13.14|13|13.02|12.96|13.04|12.92|13.18|13.17|13.11|13.23|12.97|12.97|12.88|13|12.92|13.03|13.06|12.92
07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|14.4|14.31|14.38|14.41|14.33|14.23|14.09|13.95|13.87|13.87|14.07|14.17|14.32|14.27||14.1|14.02|14.07|14.13|14.14|14.04|13.93|13.93|13.96|14.19|14.05|13.98|13.97|13.84|13.74|13.65|13.7|13.59|13.74|14.15|14.75|14.74|14.86|14.87|14.93|14.93|15.12|14.8|14.69|14.71|14.74|14.59||||||14.25|14.05|13.57|13.77|13.98|14.57|15|15.06|15.22|15.72|15.53|15.73|16.57|16.59|17.54|17.62|17.12|17.74|16.53|17|17.8|17.31|16.61|17.11|17.91|18.38|17.66|17.71||17.02|16.61|16.39|16.92|17.1|16.68|16.86|16.43|16.45|16.36|16.12|15.88|16.1|15.69|14.87|15.67|16.23|16.76|16.94|16.95|16.95|16.43|16.7|16.61|16.84|16.33|16.21|16.65|16.76|17.04|16.8|16.45|16.36|16.49|16.77|16.72|17.2|17.71|18.35|18.42|18.06|17.99|18.1|17.63|18.35|19.43|19.99|20.22|20.27|19.97|19.95|20.16|20.76|20.72|20.28|20.07|19.2|19.44|19.45|18.92|||||||18.75|18.65|18.12|18.28|18.15|18.9|18.51|18.73|18.3|17.94|17.93|18.32|17.74|17.7|17.91|18.35|18.88|18.72|18.96|19.45|18.81|18.14|17.64|17.87|17.58|17.11|17.67|18.14|18.35|18.31|19.03|19.99|20.04|19.35|19|19.1|20.46|20.6|21.45|21.53|20.69|18.81|19.47|18.34|18.36|18.61|18.5|17.24|17.21|18.57|18.46|17.31|17.17|16.2|15.89|16.96|17.84|17.99|17.74|17.23|17.35|15.91|15.57|14.87|14.84|14.67|14.82|14.89|||14.98|14.77|14.79|14.15|13.93|13.97|13.82|13.75|13.79|13.9|13.99|14.06|14.02|14.04|13.94|14.22|14.35|14.22|13.94|13.91|14.15|14.13|13.98|14.29|14.71|15.24|15.35|15.32|15.17|15.15|15.09|15.09|15.26|15|15
07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|14.59|14.98|15.39|14.88|14.7|14.26|13.17|12.71|12.92|12.6|12.46|12.88|12.83|13.21||13.4|13.26|13.18|13.65|14.2|13.86|13.5|14.47|13.15|12.27|12.11|12.37|12.18|12.23|12.12|12.63|13.21|13.33|12.34|12.11|12.41|12.04|12.68|12.93|12.24|12.18|11.88|12.15|12.9|12.71|13.31|12.69||||||12.51|12.8|12.71|13.9|15.07|14.87|15.42|16|15.39|13.99|14.59|15.06|16.07|15.41|16.62|15.44|15.42|16.2|15.71|16.12|17.45|17.34|16.99|18.76|18.22|19.24|20.61|20.21||19.41|20.08|20.18|21.75|19.77|19.57|21.74|20.48|18.62|17.22|15.65|14.23|12.94|11.98|10.89|11.38|11.29|11.27|10.5|10.12|9.2|9.44|9.84|9.89|10.04|11.05|11.15|12.19|11.61|10.55|10.35|10.4|10.12|9.2|8.36|8.68|7.89|7.56|7.51|7.53|7.65|7.25|7.43|7.07|6.84|7.16|6.91|6.72|6.66|6.98|6.79|6.43|6.49|6.4|6.43|6.44|6.56|6.59|6.52|6.3|||||||6.19|6.17|6.17|6.15|6.25|6.43|6.43|6.5|6.5|6.43|6.59|6.66|6.72|6.72|6.63|6.78|6.8|6.9|7.15|7.28|7.04|7.14|7.28|7.3|7.1|7.14|7.23|7|6.93|6.85|7.14|7.05|7.02|6.84|6.69|6.7|6.91|6.88|6.81|6.92|7.06|7.04|7.14|7.08|7.08|7.02|6.96|6.77|6.72|7.03|7.12|7.21|6.94|6.74|6.98|7.76|7.83|8.08|8.07|8.16|8.24|8.1|7.48|7.34|7.6|7.17|6.52|6.34|||6.2|6.34|5.76|5.78|5.6|5.72|5.52|5.3|5.31|5.3|5.39|5.46|5.42|5.47|5.59|5.4|5.41|5.45|5.45|5.33|5.22|5.14|5.13|5.04|5.18|5.13|5.22|5.25|5.16|5.24|5.24|5.14|5.14|5.14|5.2
07304|1162041|/equities/gongniu-group|SHANGHAICOMP|61.1737|60.6877|61.2003|60.6411|60.6478|59.2365|59.2631|58.2812|57.6488|57.6288|60.7909|61.9891|60.3948|62.5317||61.2768|60.1119|59.4761|61.3101|57.1995|58.2213|56.6336|56.5504|58.3944|59.5993|57.8618|58.8803|57.945|57.9317|57.1529|60.032|60.5113|59.343|58.7306|58.6074|61.5098|61.9092|66.0964|63.7399|64.2392|62.9178|65.7203|66.3793|68.1534|71.9112|72.6901|74.8902||||||78.3285|79.5101|75.8621|75.1199|76.4313|73.4923|74.5241|71.7282|72.4238|70.8994|74.3909|73.3991|78.1521|78.3951|75.6957|72.9597|71.4852|75.5825|74.8969|78.891|86.1404|84.0068|78.0988|80.7649|74.8902|75.3196|76.5544|72.6302||68.3298|67.4345|67.5743|70.1572|69.5314|67.6242|68.4363|65.5239|68.7326|66.3694|67.6775|67.1682|66.5291|65.5672|62.0324|63.2772|63.4237|64.805|64.146|62.9577|61.1969|62.9777|62.3186|62.2354|61.3467|61.9525|61.5065|63.3505|63.2905|64.2458|62.9644|62.545|65.3375|65.8268|65.97|65.9034|64.8982|66.2196|69.4082|67.784|69.821|69.2318|69.0654|67.0683|66.0864|66.5691|61.37|59.5893|57.8485|57.083|57.7853|58.6141|59.3064|55.0793|55.5852|55.6284|55.9214|54.3071|51.9239|50.6557|||||||50.2597|50.3595|50.2597|50.7855|51.1949|52.4964|53.425|53.5182|50.7256|50.1565|49.9934|50.7256|50.729|50.2397|50.2297|50.9886|53.2386|55.0659|54.8795|55.8681|56.0778|53.1953|53.2153|53.9176|53.921|53.5881|53.7079|54.58|55.3988|54.9395|55.8681|55.918|53.8444|52.3566|52.6961|52.9257|52.6561|53.4516|52.2567|52.9257|51.5245|50.466|51.2116|50.3994|49.8602|50.2397|49.3909|48.1128|48.895|51.0718|52.2434|51.9339|51.7208|50.4294|51.5977|55.3455|56.2975|56.1177|55.7083|57.9817|57.3759|57.0763|55.2523|54.9727|54.4002|53.4849|53.4716|52.2867|||54.1573|54.6998|54.3337|55.0227|54.7031|54.6765|55.918|53.6214|54.54|55.1192|56.0046|55.6151|55.4587|57.549|57.063|56.8433|57.0697|59.1965|60.7143|60.0453|59.9554|59.8123|56.9232|57.955|59.1899|57.0197|55.9846|55.8847|55.2856|56.4373|55.7516|56.7868|52.8192|52.1535|52.0903
07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|9.26|9.46|9.51|9.43|9.53|9.4|9.12|9.3|9.18|9.35|9.67|9.86|9.73|9.65||9.57|9.43|9.53|9.54|9.96|10.1|10.08|10.09|10.21|10.19|9.78|9.91|10.07|10.06|9.92|10.07|10.04|9.89|9.86|10.41|10.56|10.6|10.88|10.92|11.08|10.88|10.64|11.01|10.01|10.37|10.43|10.28||||||10|10.05|10.15|10.09|9.44|9.9|9.69|9.67|8.79|9.24|9.29|9.32|9.39|9.63|9.98|9.84|9.99|9.73|9.6|9.99|9.61|9.5|9.59|9.21|8.37|8.78|9.02|8.94||8.83|8.82|9.08|8.62|8.97|8.15|8.57|8.95|9.25|9.15|9.19|9.16|9.97|10.13|10.06|10.44|10.78|11.14|10.72|10.59|10.56|10.49|10.46|10.33|10.34|10.31|10.38|10.67|10.64|10.67|10.77|11|10.82|10.98|10.85|10.58|10.58|10.47|10.39|10.14|10.31|10.27|10.26|10.16|10.23|10.46|10.36|10.21|10.2|10.3|10.48|10.65|10.76|10.69|10.7|10.89|10.9|11.12|11.18|10.92|||||||10.72|10.74|10.72|10.83|10.92|11.15|11.22|11.43|11.38|11.36|11.3|11.49|11.56|11.69|12.15|12.61|12.81|12.76|12.78|12.65|12.45|12.51|12.61|12.64|12.45|12.75|13.41|12.85|12.74|12.68|12.63|13.01|13.11|12.92|12.76|12.77|12.9|12.91|12.89|13.35|13.35|13.29|13.95|13.72|13.82|13.9|13.68|14|14.5|14.01|13.21|13.56|13.61|12.37|12.81|13.09|13.73|13.52|13.32|13.53|13.38|12.8|12.72|11.7|11.65|11.5|11.44|11.11|||11.21|11.37|11.55|11.49|11.51|11.44|11.53|11.32|11.47|11.44|11.8|11.4|11.49|11.47|11.71|11.72|11.92|11.93|11.34|11.53|11.7|12.08|11.9|11.98|12.45|12.76|13.28|13.26|14.15|14.17|12.88|12.89|14.04|13.02|11.84
07306|100534|/equities/nanhai-develop|SHANGHAICOMP|25.4|25.63|25.55|26.02|26.41|25.59|25.33|25.89|26.05|26.07|26.61|26.89|26.8|26.89||27.69|27.5|26.68|25.74|25.95|25.46|25.08|25.59|26.35|27.88|26.68|27.37|27.38|27.9|26.8|26.05|24.88|24.51|24.4|25.99|26.1|26.7|26.95|26.35|26.5|24.35|24.69|24.85|24.99|24.95|23.3|22.34||||||21.75|21.41|21.44|21.02|21.21|21.24|21.95|21.22|21.05|21.5|22.19|21.88|22.8|22.81|24.15|24.1|25|25.02|25.05|25.2|25.36|24.11|24.02|24.25|24.2|24.69|24.5|24.73||24.81|24.11|24.11|23.78|23.73|22.85|22.2|22.46|22.9|22.79|23.12|23.12|23.5|23.55|22.6|23.23|23.1|24.04|24.41|24.16|24.33|24.25|24.61|24.15|24.34|24.37|24.46|24.58|24.98|24.72|24.75|24.19|24.73|24.94|24.83|24.9|24.93|25.42|25.48|24.81|25|24.37|24.76|24.7|24.98|25.31|25.61|25.6|25.29|25.05|25.41|25.8|26.95|26.9|27.1|28|28.26|28.3|28.21|27.55|||||||28|28.65|28.1|28.4|28.25|28.39|28.89|29.09|29.04|29.21|28.2|28.77|28.26|28.77|28.99|29.62|30|28.77|29.71|29.92|30.06|30.4|30.02|30|30.08|29.9|29.49|28.65|28.54|28.4|28.6|28.42|28.66|28.15|26.15|25.86|26.45|26.41|26.21|27.14|26.89|26.7|26.85|26.65|26.87|26.33|26.04|25.31|25.18|26|26.15|26.38|26.28|24.85|24.88|24.87|25|24.48|24.17|24.36|24.52|23.07|23.24|23.03|22.96|22.75|21.88|21.74|||22.28|22.51|22.13|22.12|22.34|22.27|22.56|22.26|22.61|22.3|22.65|22.58|22.66|22.66|22.04|22.09|22.55|22.61|22.37|22.28|22.18|21.82|21.14|20.95|21.28|21.93|22.25|21.8|21.38|21.44|21.5|21.35|21.49|21.99|21.76
07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|33.72|34|35.54|35.19|36.02|32.78|31.02|31.76|30.58|30.39|31.62|32.46|33|34.42||34.38|32.43|30.13|29.69|29.14|30.95|28.14|27.76|28.36|29.39|28.8|30.18|29.9|29.81|29.55|30.6|30.88|30.73|29.45|28.77|31.5|30.41|31.87|31.36|31.83|31.37|32.35|33.39|35.48|38.43|40.75|41.6||||||42.46|40.9|40.25|38.13|40.04|41.35|43.87|39.88|41.92|40.98|42.21|44.24|43.31|39.37|40.85|40.5|39.96|41.2|43.51|44.83|49.81|48.77|46.12|42.5|41.38|37.62|38.29|38.11||37.81|37.18|33.99|35.31|33.42|32.47|33.33|30.3|31.2|28.97|26.34|27.15|27.46|26.68|24.93|24.4|25.15|25.89|25.04|25.39|25.12|26.34|27.95|27.89|27.31|26.77|27.75|26.45|27.27|26.6|24.93|25.36|25.3|24.95|25.9|25.68|24.7|26.5|27.7|28.36|28.7|27.72|25.7|24.45|23.72|24.38|24.63|23.26|23.97|24.95|24.77|24.57|25.2|22.92|22.52|22.72|23.18|24.07|21.88|19.89|||||||19.12|18.01|18.31|17.31|17.1|17.73|17.7|18.2|19.2|19.15|18.22|17.23|17.04|17.27|17.04|16.95|16.78|16.35|15.89|15.55|15.95|15.35|13.95|13.68|13.5|13.5|13.76|13.86|13.82|13.71|14.18|14.59|14.7|14.18|14.34|14.05|14.71|15.38|14.6|14.13|14.08|13.96|14.09|13.35|13.2|13.65|13.1|14.1|13.06|12.36|11.88|11.97|10.99|10.68|10.1|10.46|10.52|10.39|9.75|9.52|9.15|8.93|8.95|8.42|8.04|7.94|7.72|7.92|||8.15|8.07|8.18|8.25|8.14|8.13|8.24|8.19|8.32|8.36|8.49|8.44|8.55|8.18|8.25|8.4|8.1|8.16|7.99|8|8.02|7.95|7.88|8.02|8.1|8.15|8.22|8.19|8.25|8.4|8.62|8.61|8.64|8.39|8.19
07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|7.4462|7.6|7.4615|7.4923|7.5615|7.5308|7.5231|7.6231|7.8769|7.1615|7.2769|7.2154|7.2308|7.1769||7.0923|7.0923|7.1538|7.1769|7.3154|7.3385|7.3385|7.3846|7.3308|7.4538|7.5|7.1923|7.2769|7.1154|7.0385|7.1|7.0615|7.0231|7.0308|7.3615|7.5154|7.5615|7.5231|7.2615|7.3692|7.3077|7.3077|7.2|7.1769|7.3846|7.3308|7.0615||||||6.8538|6.8615|6.8|6.7462|6.9923|7.3692|7.3077|7.4769|7.7769|8.0923|8.2308|7.9538|8.0077|7.2769|7.5231|7.5231|7.5077|7.5385|7.4231|7.4077|7.3769|7.6462|7.5385|7.9077|8.2769|8.3231|8.4846|8.3077||8.1308|8.0615|8.0846|8.2923|8.1769|8.9231|9.3077|9.1923|9.0308|8.9923|8.8923|8.8385|8.6385|8.8692|9.4923|9.2538|9.4538|9.8692|10.4692|10.0231|10.3|9.3615|10.1|9.5538|8.6846|7.8923|7.8923|8.1538|8.1462|8.2077|7.9538|7.8846|7.8077|7.9231|7.7692|7.8846|7.9077|8.0462|7.9769|7.8231|7.9077|7.8769|7.8231|7.5|7.7462|8.1769|8.2615|8.3231|8.2923|8.4154|8.6077|8.5923|8.7846|8.7615|8.7538|8.7385|8.8615|9.0154|9.0462|8.8462|||||||8.5923|8.6154|8.5615|8.8462|9.1692|9.3692|9.3385|9.5385|9.4538|9.3692|9.4538|9.4846|9.5231|9.4538|9.3615|9.3846|9.7|9.4846|9.7154|9.8231|10.2|10.2692|10.3385|10.2231|10.1769|10.1462|10.7538|11.1|11.3|10.8231|10.6231|10.5385|10.2615|10.1|10.2923|10.0077|10.1|10.3692|10.4231|10.7462|11.0385|10.8385|10.8231|10.6692|10.9|10.5923|10.6077|10.9231|10.5769|10.7923|10.4308|10.2462|10.4462|10.1923|9.9|10.3308|10.7692|10.9615|9.9615|10.2538|10|9.8769|9.5846|9.3231|9.2923|9.2615|9.2385|9.1538|||9.2462|9.9|9.7615|9.6846|9.7846|9.9077|9.7308|9.7462|9.5923|9.8308|10.1846|10.1231|10.1692|10.4923|11.0462|10.4923|10.5231|10.4846|10.3077|10.4615|10.4385|10.9538|10.7|10.5077|10.626|10.4775|10.7692|10.3501|10.0849|9.1671|9.5013|9.5173|9.7348|9.4907|9.3687
07309|100342|/equities/greattown|SHANGHAICOMP|3.61|3.66|3.63|3.71|3.7|3.71|3.6|3.66|3.69|3.73|3.77|3.8|3.85|3.8||3.8|3.8|3.79|3.77|3.86|3.91|3.91|3.95|3.94|4|3.99|4.05|4.04|4.11|4.15|4.04|4.01|3.91|4.01|3.89|3.98|3.89|3.9|3.9|3.91|3.91|4.03|3.89|3.84|3.95|3.9|3.69||||||3.69|3.71|3.68|3.76|3.57|3.71|3.75|3.73|3.69|3.76|3.76|3.85|3.76|3.85|3.95|4|4.11|3.92|3.92|3.88|3.87|3.88|3.92|3.78|3.63|3.72|3.83|3.93||4.02|4.02|4.03|3.94|3.95|3.99|4.1|4.12|4.28|4.31|4.39|4.38|4.48|4.49|4.34|4.45|4.55|4.52|4.64|4.75|4.72|4.76|4.8|4.72|4.73|4.78|4.83|4.86|4.89|4.9|4.92|4.97|5|4.94|4.89|4.9|4.96|5.07|5.16|5.19|5.23|5.23|5.25|5.27|5.26|5.26|5.25|5.42|5.6|5.71|5.72|5.72|5.76|5.77|5.79|5.79|5.76|5.81|5.84|5.8|||||||5.77|5.78|5.75|5.83|5.83|5.87|5.81|5.92|5.99|5.96|6.12|5.93|5.9|5.95|5.93|5.92|5.99|5.99|6|5.94|5.9|5.81|5.85|5.87|5.84|5.9|6|5.97|5.94|5.93|5.98|6|5.92|5.89|5.79|5.82|5.9|5.94|5.94|5.98|6.02|6.07|6.05|5.91|5.95|6|6|6.01|5.9|6.06|6.22|6.2|6.24|6.22|6.25|6.26|6.39|6.45|6.4|6.39|6.27|6.29|6.38|6.13|6.09|6.01|5.95|5.89|||5.91|6|6.01|6.04|6.05|6.07|6.08|6.04|6.05|6.03|6.03|6.01|6.02|5.99|6.02|6.11|6.3|6.4|6.25|6.24|6.93|7.1|7.19|7.38|7.49|7.84|7.62|7.68|7.99|7.9|8.09|8.17|8.4|7.94|7.72
07310|101197|/equities/greattown-b|SHANGHAICOMP|0.362|0.367|0.368|0.367|0.37|0.369|0.368|0.37|0.37|0.371|0.372|0.371|0.369|0.374||0.374|0.374|0.372|0.371|0.371|0.372|0.369|0.372|0.368|0.369|0.365|0.37|0.37|0.37|0.372|0.37|0.365|0.368|0.369|0.371|0.372|0.372|0.377|0.377|0.377|0.377|0.383|0.37|0.373|0.378|0.377|0.373||||||0.372|0.372|0.37|0.37|0.367|0.369|0.373|0.376|0.376|0.376|0.376|0.375|0.376|0.388|0.39|0.392|0.387|0.378|0.378|0.376|0.378|0.377|0.377|0.379|0.377|0.378|0.378|0.378||0.376|0.372|0.374|0.372|0.381|0.376|0.382|0.378|0.383|0.381|0.381|0.377|0.376|0.376|0.374|0.375|0.374|0.377|0.379|0.38|0.38|0.382|0.382|0.384|0.384|0.381|0.385|0.385|0.386|0.387|0.39|0.391|0.392|0.39|0.386|0.385|0.385|0.385|0.385|0.38|0.382|0.38|0.381|0.384|0.38|0.378|0.383|0.393|0.395|0.399|0.401|0.399|0.403|0.4|0.404|0.404|0.403|0.403|0.403|0.402|||||||0.396|0.404|0.393|0.396|0.395|0.398|0.388|0.398|0.407|0.403|0.409|0.401|0.401|0.4|0.393|0.397|0.403|0.409|0.395|0.388|0.38|0.371|0.37|0.368|0.365|0.366|0.369|0.367|0.365|0.366|0.366|0.368|0.368|0.362|0.359|0.358|0.36|0.365|0.364|0.365|0.369|0.372|0.368|0.36|0.36|0.366|0.363|0.361|0.359|0.366|0.367|0.369|0.368|0.356|0.359|0.371|0.384|0.393|0.386|0.392|0.39|0.374|0.376|0.343|0.336|0.334|0.33|0.331|||0.334|0.333|0.332|0.332|0.331|0.332|0.333|0.336|0.335|0.33|0.326|0.323|0.324|0.328|0.329|0.329|0.333|0.335|0.326|0.319|0.334|0.337|0.322|0.327|0.331|0.341|0.338|0.34|0.328|0.327|0.328|0.329|0.354|0.349|0.342
07311|100420|/equities/gree-real-esta|SHANGHAICOMP|7.25|7.41|7.55|6.86|6.69|6.79|6.3|6.22|5.88|6.05|6.14|5.85|5.94|5.81||5.73|5.69|5.69|5.75|5.73|5.77|5.74|5.73|5.82|5.79|5.78|6|6.23|5.9|5.79|5.73|5.8|5.79|5.8|6|6.16|6.13|6.32|6.48|6.65|6.53|6.81|6.29|6.36|6.69|6.67|6.27||||||5.81|6.46|6.36|6.72|6.71|6.53|6.24|6.42|5.84|5.96|6.22|6.16|6.11|6.33|6.67|7.01|7.05|7.1|7.5|7.22|6.56|5.96|5.42|5.55|5.51|5.64|5.68|6||6.46|7.18|6.54|6.5|7.1|7.71|8.17|7.43|7.56|7.54|7.68|7.42|7.63|7.95|7.46|7.49|7.68|8.08|8.14|8.22|8.24|8.24|8.18|8.08|8.28|8.24|8.42|8.65|8.94|9.14|9.25|9.39|9.46|9.69|9.84|9.67|9.68|9.81|9.78|9.7|9.97|10.22|10.11|9.19|9.67|9.75|9.76|9.73|9.59|10.06|10.21|10.33|10.61|10.82|11.18|11.02|11.26|11.59|11.81|11.25|||||||11|11.14|11.1|10.95|11.12|11.66|12.02|12.6|11.75|11.06|11.26|11.24|11.3|11.35|11.28|11.23|11.73|11.52|12.5|12.32|12.56|12.52|12.64|12.71|12.32|12.55|12.88|13.15|13.52|13.65|13.53|14.15|13.64|13.58|14.04|13.05|13.38|12.77|12.88|12.96|13.35|13.14|13.63|13.25|13.19|13.49|12.91|13.06|14.47|14.64|14.98|14.63|14.05|14.07|13.82|14.2|14.91|16.24|16.76|17.3|16.59|16.74|15.95|14.5|14.05|12.77||11.61|||11.36|11.55|11.63|11.56|11.93|13.25|12.76|11.6|11.8|11.93|11.5|11.95|11.69|11.32|11.47|11.36|10.33|9.39|8.54|7.76|7.05|6.41|5.83|||||||||||5.3|5.34
07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|4.8571|4.8398|4.8485|4.9091|4.8571|4.8312|4.7532|4.7619|4.7532|4.8225|4.8139|4.8139|4.8918|4.8312||4.8831|4.8831|4.8398|4.7792|4.7965|4.7879|4.7619|4.7965|4.8658|4.9004|4.8485|4.9004|4.9177|4.961|4.8745|4.8745|4.7446|4.684|4.7619|4.8139|4.8658|4.8658|4.9004|4.8918|4.9264|4.8745|5.1948|4.7359|4.71|4.8571|4.7619|4.6667||||||4.5455|4.5455|4.4935|4.5455|4.4589|4.5368|4.6407|4.684|4.6667|4.7013|4.8052|4.8571|4.8745|5.0476|5.1948|5.1775|5.3247|5.0649|5.0043|5.0649|4.9091|4.9091|4.9091|4.9784|4.9264|5.0043|4.9524|4.9524||5.0476|4.987|5.0736|4.9091|4.9351|4.9351|5.0996|5.1255|5.2294|5.2814|5.2814|5.2641|5.2727|5.3247|5.2641|5.4978|5.4805|5.5238|5.5411|5.6104|5.671|5.7489|5.6017|5.5758|5.5411|5.4545|5.4805|5.4719|5.5152|5.4113|5.5152|5.5238|5.4805|5.4026|5.3766|5.4892|5.5584|5.5758|5.5411|5.4892|5.5152|5.4113|5.4199|5.3074|5.3593|5.2814|5.3506|5.4113|5.3766|5.4719|5.5065|5.4719|5.4978|5.5498|5.5671|5.5152|5.5498|5.671|5.7229|5.5238|||||||5.5152|5.5931|5.6623|5.6017|5.697|5.9221|5.9654|6.1126|6.2078|6.0173|6.0952|6.0866|5.9827|6.0693|6.0433|6.0606|6.3896|6.4502|6.6407|6.5455|6.5628|6.632|6.6234|6.8225|6.7706|6.8398|6.8485|7.0303|7.1255|7.0909|7.1775|7.5584|7.6017|7.7316|7.5152|7.2294|7.0303|7.2035|6.7879|6.7359|6.7879|6.9437|7.0909|7.0736|7.0649|6.6407|6.5887|6.5022||||||6.658|7.0909|7.0043|7.3506|7.645|7.8442|8.1818|7.4372|7.4978|7.5844|7.96|7.48|6.8|6.18|5.62|||5.67|5.56|5.59|5.68|5.62|5.59|5.61|5.48|5.54|5.56|5.68|5.54|5.52|5.49|5.51|5.56|5.64|5.45|5.35|5.37|5.36|5.37|5.39|5.31|5.42|5.44|5.53|5.6|5.62|5.58|5.67|5.65|5.7|5.64|5.61
07313|100437|/equities/grinm-material|SHANGHAICOMP|11.37|11.48|11.41|11.52|11.64|11.43|11.43|11.35|11.23|11.36|11.81|11.78|11.89|11.84||11.94|11.44|11.33|11.57|11.52|11.65|11.48|11.46|11.47|11.63|11.48|11.51|11.86|11.94|12.1|12.19|12.2|11.72|11.88|12.53|12.71|13.1|13.11|12.84|12.85|12.24|12.26|12.53|12.72|12.62|12.23|11.86||||||11.33|11.31|11|10.87|11.3|11.73|12.1|11.99|11.9|12.58|12.8|13.11|12.94|13.61|14|13.74|13.36|13.43|13.05|13.25|13.16|12.92|12.91|12.96|12.78|13.2|13.62|13.5||13.36|13.11|13.05|13.07|13.8|13.83|14.12|13.65|14.2|13.95|13.8|13.51|14.09|14.05|14.3|14.22|14.04|14.59|14.78|14.67|14.52|15.08|15.12|15.35|15.35|15.6|14.9|15.39|14.91|15.16|14.86|15.07|15.18|15.6|15.39|14.93|14.61|15.2|15.12|14.59|14.55|14.49|14.36|14|13.76|13.8|14.08|14.25|14.17|14.61|14.76|14.34|14.63|14.09|14.18|14.05|14.18|14.33|14.16|13.68|||||||13.29|13.23|13.07|13.35|13.5|13.93|13.66|14|14.01|13.8|13.65|13.77|13.89|13.56|13.42|14.73|15.49|15.12|15|14.59|14.98|14.81|14.78|14.9|14.56|14.3|14.83|14.37|14.29|14.39|14.43|14.82|14.91|14.62|14.38|14.5|14.72|15.47|15.55|15.88|15.29|15.02|15.33|14.85|14.57|14.78|14.32|14.19|14.12|15.28|15.08|14.97|15.16|14.53|14.76|15.6|16.52|17.41|16.28|16.05|16.03|15.75|15.4|14.43|14.33|13.81|13.97|13.48|||13.81|13.77|13.72|13.47|13.68|13.16|13.31|13.13|12.88|12.99|13.04|13.42|13.41|13.71|13.69|13.91|13.39|13.18|12.58|12.87|12.72|13.38|13.14|13.24|13.17|13.52|14.17|13.79|13.95|13.81|12.95|13.03|12.97|12.88|12.71
07314|101007|/equities/guangan|SHANGHAICOMP|3.04|3.07|3.08|3.14|3.16|3.18|3.13|3.2|3.21|3.34|3.32|3.33|3.4|3.33||3.32|3.4|3.43|3.37|3.41|3.34|3.2|3.32|3.24|3.33|3.23|3.13|3.1|3.16|3.1|3.27|3.09|2.99|3.02|3.13|3.07|3.04|3.04|3.02|2.96|2.93|2.98|2.98|3|3.01|2.97|2.91||||||2.86|2.84|2.8|2.77|2.8|2.89|2.93|2.9|2.9|2.91|2.93|2.93|3|3.05|3.06|3.06|3.09|3.1|3.09|3.07|3.06|3.07|3.06|3.14|3.14|3.24|3.3|3.39||3.35|3.38|3.31|3.44|3.44|3.22|3.3|3.18|3.3|3.33|3.26|3.2|3.18|3.23|3.28|3.34|3.32|3.33|3.39|3.43|3.43|3.44|3.4|3.41|3.51|3.65|3.97|3.61|3.28|3.23|3.23|3.27|3.28|3.24|3.2|3.23|3.15|3.13|3.12|3.07|3.07|3.03|3.05|3.02|3.05|3.11|3.12|3.12|3.16|3.17|3.24|3.22|3.28|3.32|3.3|3.29|3.27|3.3|3.33|3.27|||||||3.13|3.21|3.21|3.26|3.33|3.45|3.46|3.51|3.51|3.47|3.46|3.48|3.52|3.54|3.54|3.64|3.62|3.58|3.66|3.74|3.75|3.83|3.92|4.02|3.97|4.11|4.09|3.94|4.04|4.09|3.72|3.66|3.6|3.56|3.58|3.57|3.53|3.64|3.45|3.53|3.59|3.66|3.6|3.53|3.56|3.47|3.42|3.4|3.45|3.55|3.62|3.69|3.76|3.56|3.51|3.72|3.74|3.59|3.5|3.52|3.33|3.3|3.35|3.27|3.16|3.08|3.07|3.04|||3.08|3.08|3.1|3.08|3.09|3.12|3.1|4.03|4.07|4|4.04|4.03|4.01|4.04|3.95|3.96|3.98|3.95|3.91|3.9|3.93|3.94|3.9|3.91|3.96|3.96|3.97|3.96|3.94|3.93|3.95|3.96|3.98|3.99|3.96
07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|11.7143|11.9071|12|12.25|12.2857|12.4643|12.45|12.5857|11.4429|12.25|12.4071|11.6929|11.0357|10.9071||11|10.7857|10.7786|10.6714|11|10.9571|11.2929|11.1571|11.3571|11.0571|10.9929|10.3429|10.4357|10.3857|10.2429|10.2714|10.3643|10.1429|10.2429|10.5857|10.7643|10.7714|10.9143|10.7071|10.8357|10.6214|10.6|10.7286|10.6143|10.7571|10.8071|10.75||||||10.1214|10.0071|9.9357|9.7286|10.1071|10.5786|10.7429|10.9071|10.75|10.55|10.7571|10.7071|11.0143|10.9143|11.1786|11.1571|11.0786|11.4071|11.4286|11.2857|11.1214|11.6571|11.8429|11.6143|12.2071|12.4643|11.3286|11.2214||11.1143|11.3429|11.5714|10.5214|10.9643|12.1857|12.7214|12.2857|11.8429|11.6929|11.7214|12|12.2571|12.7286|12.6286|12.45|11.8071|12.3357|12.0714|12.0786|11.85|12|12.1571|12.0571|11.8857|12.0429|12.1429|12.2786|12.2929|12.5|12.5429|12.5214|12.4643|12.65|12.6214|12.8429|12.9857|13|12.9143|12.4929|12.5357|12.2786|12.2071|12.1143|12.4|12.5|12.4786|12.6857|12.5857|12.4714|12.7429|12.8929|13.1429|13.2714|13.0929|13.2214|13.4286|13.6357|13.4071|13.55|||||||13.1286|12.8357|13.0357|12.55|11.4071|11.9143|11.75|12.2|12.1929|12.3143|12.4643|12.4857|12.6786|12.6929|11.5357|11.9643|11.8429|11.6071|12.1571|12.0714|11.9857|12.25|12.1429|11.7357|11.5286|11.4643|11.85|12|11.6|11.5857|11.6571|11.5857|11.9429|11.7429|11.4786|11.4857|11.9|11.2857|10.7214|11.0214|10.8143|10.7|10.7071|10.4571|10.3643|10.4429|10.2071|10.1071|10.1071|10.3857|10.55|10.5357|10.4357|10.2214|10.2429|10.6429|10.9571|11.1643|11.0071|11.2429|10.85|10.8429|10.9786|10.6|10.4214|10.2071|10.1929|9.9643|||10.0857|10.0571|10.1|10.0357|10.0714|9.9786|9.9786|9.7714|9.7929|9.8143|9.8357|13.95|13.95|14.02|14.01|14|14.2|14.11|13.7|13.71|13.7|13.83|13.66|13.61|13.7|13.91|14.25|14.01|14.42|14.48|14.35|14.4|14.33|14.32|14.17
07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|4.37|4.5|4.41|4.49|4.51|4.5|4.42|4.37|4.28|4.27|4.39|4.39|4.44|4.4||4.35|4.36|4.37|4.35|4.4|4.45|4.39|4.4|4.47|4.51|4.47|4.47|4.49|4.58|4.76|4.62|4.61|4.53|4.65|4.67|4.63|4.54|4.58|4.56|4.61|4.54|4.45|4.54|4.49|4.42|4.39|4.28||||||4.16|4.16|4.1|4.17|4.2|4.2|4.36|4.38|4.29|4.37|4.29|4.19|4.22|4.36|4.4|4.44|4.39|4.3|4.27|4.18|4.15|4.23|4.21|4.24|4.28|4.51|4.65|4.72||4.64|4.59|4.57|4.55|4.58|4.58|4.74|4.69|4.8|4.8|4.77|4.75|4.91|4.91|4.84|4.87|4.88|5.04|5.04|5.08|5.09|5.17|5.21|5.16|5.3|5.36|5.45|5.2|5.23|5.32|5.17|5.08|5.09|5.05|4.92|4.96|4.91|5.04|5.13|5.07|5.11|4.99|4.95|4.96|4.88|4.89|4.85|4.78|4.77|4.8|4.88|4.88|4.94|4.89|4.88|4.82|4.75|4.8|4.85|4.68|||||||4.54|4.57|4.57|4.62|4.68|4.86|4.86|4.97|5.01|4.98|4.97|5.1|5.24|4.92|4.88|5.29|5.3|5.32|5.19|5.19|5.28|5.33|5.19|5.17|5.18|5.05|5.06|5.07|5.09|5.06|5.13|5.23|5.14|5.1|5.2|5.27|5.01|5.12|4.96|5.07|5.12|5.15|5.25|5.03|4.98|5.05|4.97|4.93|4.9|5.11|5.2|5.32|5.28|5.3|5.01|5.13|5.31|5.25|5.09|5.19|5.18|5.01|5.05|4.79|4.74|4.74|4.8|4.61|||4.63|4.55|4.53|4.41|4.39|4.42|4.49|4.46|4.42|4.47|4.45|4.52|4.48|4.58|4.7|4.6|4.63|4.63|4.54|4.61|4.7|4.74|4.68|4.52|4.6|4.48|4.44|4.34|4.36|4.33|4.42|4.43|4.51|4.41|4.47
07317|102967|/equities/ellington-elec|SHANGHAICOMP|7.05|7.12|7.14|7.15|7.39|7.05|6.92|6.94|6.85|6.91|7.02|7.05|7.14|7.15||7.15|7|6.9|6.83|7.01|7.1|7.08|7.18|7.16|7.14|7.12|7.01|7.08|7.12|7.07|6.99|7.04|6.94|7.11|7.22|7.27|7.09|7.08|7.04|7.05|6.85|6.91|6.99|6.96|7.13|6.99|6.62||||||6.45|6.39|6.35|6.38|6.53|6.43|6.76|6.68|6.68|6.79|7.1|7.1|7.18|7.56|7.68|7.66|7.77|7.71|7.69|7.71|7.66|7.86|7.71|7.68|7.58|7.95|8.05|7.91||7.95|7.9|7.94|7.79|7.99|7.98|8.14|8.22|8.3|8.24|8.42|8.44|8.48|8.51|8.36|8.14|8.14|8.47|8.33|8.29|8.29|8.21|8.17|7.99|8.5|8.58|8.37|8.32|8.33|8.29|8.34|8.33|8.28|8.39|8.39|8.41|8.38|8.49|8.61|8.28|8.34|8.14|8.23|7.98|8.1|8.32|8.41|8.53|8.66|8.8|8.82|8.99|9.05|8.9|8.95|8.92|9.05|9.1|9.18|8.99|||||||8.76|8.92|8.91|8.97|8.96|9.09|9.11|9.25|9.3|9.18|9.09|9.2|9.18|9.1|9.03|9.36|9.47|9.42|9.56|9.51|9.65|9.56|9.77|10.06|10.03|9.94|10.22|10.18|10.07|10.01|10.07|10.31|10.33|10.18|9.99|9.96|10.01|10.27|10.2|10.52|10.31|10.19|10.34|10.15|10.05|10.16|9.94|9.88|9.92|10.29|10.47|10.43|10.5|10.23|10.45|10.88|11.42|11.4|11.02|11.33|11.08|10.98|11.37|10.74|10.67|10.31|10.43|10.36|||10.12|10.04|10.14|10.02|10.01|9.85|9.82|9.68|9.8|9.98|10.04|10.11|10.13|10.1|10.11|10.08|10.19|10.14|9.75|9.78|9.72|9.82|9.62|9.74|9.88|10.06|10.18|10.08|10.41|10.22|10.19|10.15|10.18|10.44|10.52
07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|13.15|13.4|13.5|13.56|13.57|13.58|13.46|13.46|13.29|13.22|13.45|13.42|13.68|13.6||13.67|13.5|13.37|13.15|13.43|13.48|13.5|13.21|13.13|13.43|13.28|13.33|13.22|13.17|12.81|12.77|12.91|12.74|13.01|13.21|13.26|13.01|12.87|12.8|12.95|12.62|12.56|12.69|12.71|12.93|12.64|12.18||||||11.88|11.76|11.64|11.86|11.66|11.86|12.11|12.16|12.49|12.92|12.87|12.81|12.88|13.19|13.5|13.5|13.6|13.38|13.34|13.12|13.02|13.21|13.18|13.15|13.15|13.78|14.51|14.78||14.79|14.56|14.61|14.57|15.21|14.9|15.41|15.41|15.6|15.64|15.89|16.11|16.85|16.69|16.6|17.03|17.1|17.47|17.64|17.73|17.66|17.73|17.73|17.5|17.66|17.57|17.68|17.74|17.76|17.94|17.95|17.95|17.78|17.77|17.7|17.94|17.88|18.05|18.42|18.22|18.47|18.31|18.36|18.03|18.41|18.55|18.27|18.1|18.39|18.27|18.45|18.27|18.58|18.23|18.41|18.23|18.45|18.44|18.56|18.23|||||||17.6|17.54|17.88|18.53|19.02|18.79|18.8|19.6|19.48|19.56|19.04|19.3|19.24|18.8|18.55|19.14|19.71|19.59|19.38|19.12|19.38|18.98|18.86|19.09|19.4|19.08|18.98|18.88|18.69|18.53|18.61|18.82|18.89|18.8|18.68|18.46|18.41|18.73|18.49|18.76|19.02|18.95|18.76|18.36|18.25|18.27|18.13|18.09|17.69|18.02|18.17|18.15|18.23|17.8|17.63|17.83|18.52|18.89|19.95|20|19.65|18.3|17.37|17.02|16.57|16.37|16.28|16.21|||16.5|16.66|16.91|16.7|16.32|16.35|16.2|16.03|16.13|16.21|16.17|16.34|16.39|16.35|16.35|16.32|16.28|16.15|15.87|15.82|15.94|16|15.65|15.98|17.74|19.71|18.99|18.05|18.2|18.39|17.28|17.45|17.42|17.19|16.98
07319|100614|/equities/guanhao|SHANGHAICOMP|4.79|4.78|4.82|5.05|5.09|5.09|5.03|5.07|5.03|5.09|5.19|5.1|5.29|5.3||5.14|5.1|5.05|5.32|5.43|5.35|5.34|5.41|5.45|5.57|5.45|5.37|5.63|5.82|5.93|5.81||6.15|5.59|6.03|6.17|5.9|5.99|5.7|5.88|5.72|5.72|5.37|5.46|5.55|5.7|5.49||||||5.15|5.25|5.01|4.98|5.3|5.68|5.62|5.73|5.21|5.01|5.12|4.82|4.98|4.73|4.85|4.86|4.94|4.68|4.25|4.28|4.51|4.71|4.54|4.79|4.84|5.09|4.86|4.85||4.62|4.2|4.25|4.27|4.37|4.35|4.4|4.36|4.3|4.12|4.18|4|4.08|4.19|4.12|4.22|4.29|4.42|4.59|4.53|4.62|4.57|4.15|4.18|3.96|3.79|3.65|3.63|3.66|3.66|3.65|3.59|3.56|3.53|3.44|3.46|3.46|3.51|3.53|3.5|3.54|3.52|3.53|3.44|3.47|3.47|3.42|3.34|3.38|3.41|3.42|3.43|3.48|3.48|3.51|3.49|3.46|3.53|3.57|3.53|||||||3.47|3.45|3.46|3.48|3.75|4.17|||||||||||3.79|3.64|3.73|3.76|3.64|3.68|3.69|3.51|3.51|3.63|3.53|3.58|3.59|3.51|3.56|3.6|3.62|3.59|3.52|3.5|3.46|3.55|3.44|3.52|3.53|3.46|3.47|3.35|3.32|3.33|3.28|3.29|3.27|3.36|3.4|3.44|3.5|3.3|3.25|3.39|3.45|3.43|3.3|3.35|3.28|3.22|3.24|3.12|3.06|3.02|3.01|3|||3.02|3.03|3.06|3.06|3.04|3.04|3.04|3.01|3.03|3.04|3.11|3.09|3.09|3.1|3.12|3.11|3.11|3.08|3.03|3.05|3.06|3.07|3.05|3.03|3.06|3.08|3.11|3.11|3.1|3.09|3.14|3.18|3.16|3.15|3.16
07320|100796|/equities/dongyangguang|SHANGHAICOMP|4.85|4.85|4.87|4.85|4.88|4.88|4.85|4.9|4.92|4.85|4.85|4.85|4.87|4.89||4.84|4.93|4.96|4.95|5.01|5.05|5.05|5.08|5.1|5.24|5.35|5.17|4.99|5.04|5.07|5.05|5.1|5.03|5.07|5.16|5.16|5.2|5.21|5.02|5.08|5.1|5.09|5.09|5.07|5.03|4.98|4.76||||||4.6|4.47|4.47|4.5|4.49|4.52|4.62|4.67|4.65|4.72|4.81|4.71|4.83|4.9|4.89|4.91|4.98|4.98|5|4.96|4.96|4.91|4.91|5.1|5.15|5.31|4.83|4.99||5.03|5.03|5.05|5.05|5.15|5.11|5.24|5.37|5.34|5.32|5.29|5.13|5.26|5.32|5.35|5.37|5.34|5.44|5.52|5.56|5.61|5.59|5.59|5.58|5.6|5.53|5.61|5.67|5.75|5.75|5.73|5.79|5.67|5.66|5.58|5.58|5.63|5.63|5.69|5.69|5.75|5.48|5.46|5.37|5.69|5.91|5.95|6.01|6.03|6.06|6.08|6.09|6.16|6.17|6.1|6.07|6.12|6.24|6.3|6.22|||||||6.19|6.05|5.97|6.13|6.24|6.38|6.39|6.4|6.4|6.38|6.4|6.42|6.39|6.41|6.38|6.6|6.54|6.51|6.54|6.46|6.45|6.51|6.48|6.53|6.42|6.41|6.49|6.51|6.64|6.7|6.71|6.83|6.79|6.75|6.67|6.66|6.79|6.91|7|6.91|7.02|7.2|7.35|7.23|7.26|7.48|||||||||||7.76|7.47|7.18|7.44|7.22|7.08|7.16|6.95|6.93|6.87|6.91|6.68|||6.7|6.81|6.86|6.88|6.97|7.05|6.74|6.43|6.49|6.49|6.6|6.74|6.58|6.66|6.53|6.5|6.49|6.49|6.34|6.31|6.39|6.47|6.35|6.42|6.61|6.48|6.47|6.49|6.49|6.4|6.59|6.64|6.67|6.73|6.77
07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|12.69|12.51|12.68|13.2|12.92|12.81|12.72|12.67|12.53|12.85|12.86|12.91|12.85|12.76||12.75|13.05|12.77|12.66|12.89|12.86|12.79|13.06|13.06|13.33|13.67|13.34|13.11|13.17|12.89|13.11|13.14|13.58|13.9|14.1|13.53|13.47|13.71|13.79|13.91|13.81|14.05|14.16|14.32|13.58|13.72|12.78||||||12.77|12.8|12.78|12.96|11.78|11.25|11.37|11.36|11.24|11.39|11.54|11.47|11.6|11.66|11.79|11.75|12|11.9|11.52|11.22|11.11|11.27|11.31|11.58|11.66|12.16|12.32|12.61||12.56|12.3|12.22|12.15|12.49|12.41|12.34|12.43|12.75|12.81|13.02|13|13.22|13.23|13.15|13.5|13.63|13.89|13.89|13.88|13.98|14.22|14.28|14.18|14.01|14.29|14.62|14.99|15.18|15.21|15.19|14.9|15.17|15.07|14.96|14.93|15.06|14.9|15.31|15.38|14.79|14.64|14.23|14.22|14.35|14.52|14.7|14.46|14.52|14.37|14.67|14.56|14.95|15.26|15.18|16.2|15|15.6|16.1|15.72|||||||16.19|16.03|15.89|15.64|15.29|15.7|15.57|15.97|15.45|15.12|14.26|14.48|14.3|14.18|13.97|14.13|14.77|15|14.7|14.62|14.86|14.92|15.08|15.21|15.42|15.91|16.54|15.04|15.33|15.16|14.28|14.69|14.78|14.85|14.71|14.73|14.44|14.89|14.28|13.97|14|13.79|13.85|13.61|13.48|13.58|13.25|13.17|13.57|14.08|14.1|14.06|13.88|13.43|13.61|14.28|14.6|14.92|14.2|14.55|14.38|14.25|14.22|13.96|14.12|13.8|13.65|13.86|||13.65|13.99|14.29|14.26|14.35|14.63|14.61|14.23|14.84|14.45|13.73|14.03|13.68|13.83|14.06|14.07|14.34|14.1|13.91|13.4|13.86|13.29|12.78|12.47|12.77|12.96|13.12|13.07|12.88|12.78|13.01|12.6|12.84|12.88|12.82
07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|75.11|75.76|74.82|77.13|83.2|83.23|79.11|78.7|77.19|77.1|79.29|78.82|79.99|79.16||77.54|77.65|74.37|72.82|72.38|73.2|70.88|70.23|72.3|72|73.1|75.53|75.21|70.5|70.34|69.11|70.03|67.98|68.33|72.35|73.26|71.59|75.89|77.98|77.76|76.38|73.98|74.83|80.26|81.4|78.79|73.9||||||72.3|71.11|68.5|69.1|73.5|79.44|79.9|78.17|77.77|79.79|82.88|80.5|81.11|82.36|83.2|86.53|81.5|84.9|80.14|79.3|83.73|91.96|90.77|99.95|99.6|99.3|95.26|98.89||88.14|86.9|83.98|92|87.49|80.5|80.5|78.78|81.52|77.8|68.93|67.4|68|64.99|63.3|63|61.83|61.7|60.11|59.39|58.67|60.63|61.1|60|61.28|61.82|64.99|67.6|66.93|64.51|61.75|62.14|61.94|59.92|61.69|61.57|59.37|57.8|58|57.07|56.61|51.8|50.84|48.6|50.51|55.52|56.5|54.4|54.52|56|57.07|55.6|54.01|53.7|53.74|54.38|54.76|55.12|55|51.7|||||||49.25|48.77|47.3|49.42|48.89|49.63|48.07|50.1|51.59|52.2|51.86|52.1|49.98|50.23|47.68|48.41|51.1|51.25|50.83|50.16|52.4|53.8|48.33|49.21|49.5|48.74|50.25|53.65|53.69|53|56.26|57.3|56.82|57.3|57.2|55.97|53.3|56.49|56.51|54.3|51.73|51.71|52.85|49.28|49.69|50.9|48.76|47.33|46.82|52.86|53.81|53.52|53.59|56.4|59.6|62.27|66.13|66.2|67.29|68.95|67.2|63.25|61.25|57.58|56.4|55.83|56.35|56|||57.4|59.65|59.75|58.61|54.72|52.08|53.45|51.65|51.78|53.26|52.15|54.13|54.3|54.8|56.89|55.58|55.8|55.42|53.9|51.22|53.07|52.96|50.64|50.65|52.2|55.5|51.98|51.65|53.88|54.18|56.16|55.5|56.91|59|60.23
07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|7.77|7.93|7.88|7.92|7.97|7.95|7.97|8.31|7.78|7.78|7.83|7.74|7.91|8||7.95|8.06|8.24|7.91|8.05|8.08|7.99|8.25|8.09|8.18|7.91|7.88|7.96|8.14|7.84|7.88|7.7|7.62|7.77|7.81|7.91|7.97|7.83|7.93|7.62|7.48|7.4|7.5|7.46|7.56|7.47|7.34||||||7.13|7.06|7.02|6.95|6.97|7.1|7.2|7.3|7.23|7.14|7.26|7.21|7.12|7.33|7.43|7.38|7.44|7.41|7.41|7.37|7.35|7.36|7.48|7.93|7.68|7.85|8.04|7.93||7.9|7.91|7.67|7.64|7.7|7.67|7.78|7.9|8.11|8.09|8.16|8.21|8.25|8.23|8.29|8.32|8.33|8.48|8.51|8.63|8.6|8.67|8.3|8.25|8.24|8.26|8.21|8.36|8.37|8.37|8.28|8.29|8.29|8.36|8.28|8.34|8.43|8.53|8.47|8.38|8.43|8.35|8.43|8.26|8.48|8.52|8.6|8.47|8.54|8.5|8.57|8.57|8.73|8.71|8.66|8.61|8.74|8.79|8.8|8.62|||||||8.51|8.6|8.62|8.69|8.7|8.89|8.88|8.93|9.09|9.06|8.95|8.89|8.85|8.62|8.65|9.04|9.24|9.22|9.37|9.38|9.27|9.24|9.26|9.26|9.2|9.41|9.36|9.2|9.14|9.1|9.22|9.2|9.26|9.19|9.16|9.19|9.25|9.6|9.33|9.28|9.36|9.43|9.38|9.2|9.2|9.25|9.13|8.93|9.03|9.35|9.48|9.51|9.79|9.66|9.55|9.79|9.86|9.33|9|9.36|9.2643|9.2143|8.9643|8.4857|8.4571|8.3071|8.2071|8.1429|||8.1929|8.1429|8.1929|8.3286|8.3357|8.3571|8.25|8.2071|8.45|8.5|8.2071|8.2714|8.0357|8|8.0214|8.0786|8.15|8.1214|8.0286|7.7929|7.8643|7.9|7.7214|7.7643|7.9714|7.9571|7.9643|8.0643|8.0857|8.0429|8.1214|8.0429|7.9929|8.1|8.1643
07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|55.85|54.99|51.37|50.89|50.95|50.87|50.26|50.7|49.48|50.76|56.4|54.36|53.9|54.99||54.1|54.25|53.67|54.4|55.1|54.1|55.75|55.72|57.08|56.9|51.73|51.46|49.02|48.78|47.83|49.4|49.59|47.68|47.76|49.61|50.71|51.36|51.08|50.84|52.1|51.13|56.8|58.6|56.76|53|56.01|55.01||||||56.33|51.21|50.44|48.39|46.46|45.71|47.37|46.92|46.68|48.12|50.62|51.27|51.52|53.61|53.58|53.64|52.8|51.65|51.2|51.8|50.83|51.92|53.41|51.41|51.43|53.76|55.2|53.22||52.21|51.12|51.52|51.21|55.14|54.1|54.69|55.5|57.52|57.9|59.62|60.1|59.7|59.98|58.58|59.29|57.18|60.2|59.42|59.12|58.33|58.56|58.01|55.02|55|54.8|54.78|56.46|55.77|58.15|58.56|60.4|60.1|61.84|61.43|61.35|61.32|64.12|64.57|63.8|64.04|62.54|62.86|63.69|61.97|65|68.71|65.25|64.39|67.1|70|68.68|68.2|66.61|67.51|68.3|68.63|68.97|68.04|65.39|||||||64.49|63.49|63|63.1|63.36|66|65.72|66.8|66.9|65.8|66.72|67.3|65.73|66.24|65.01|66.45|70.06|72|74.65|76.76|78|76.28|77|76.2|74.86|74.09|76.25|76.7|75.77|73.88|74.78|76.36|75.92|75.05|73.34|74.16|74.8|76.45|75.87|76.69|78.15|77.03|77.81|76.96|74.45|75.24|73.69|72.62|74.7|79.61|80.33|80.11|78.49|79.66|79.38|87.01|84.85|89.5|86.76|86.47|85.82|84.28|81.79|82.03|83.96|83.89|86.03|82.6|||83.35|85.31|84.5|87.55|83.8|86.05|85.96|80.89|82.2|80.82|81.62|82.1|81.07|85.4|83.13|83.88|83.11|86.98|86.48|83.36|83.14|85.43|82.63|80.8|82.1|85.2|92.6|91.3|86.22|86|84.92|79.91|77.61|77.77|75.5
07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|3.01|3.05|3.06|3.09|3.08|3.08|3.09|3.07|3.06|3.14|3.12|3.13|3.25|3.25||3.28|3.53|3.21|3.09|3.14|3.15|3.08|3.17|3.07|3.2|3.1|3.07|3.05|3.14|3.1|3.3|3|2.93|2.91|2.99|2.95|2.94|2.95|2.94|2.92|2.91|2.93|2.98|2.96|2.94|2.95|2.82||||||2.76|2.7|2.68|2.67|2.68|2.77|2.81|2.77|2.8|2.83|2.89|2.9|2.88|2.96|2.99|2.99|3.01|3.01|2.99|2.96|2.99|3.02|2.99|3.01|3.01|3.07|3.04|3.05||3.09|3.18|3.18|3.4|3.36|3.27|3.29|3.15|3.26|3.26|3.28|3.19|3.21|3.24|3.16|3.2|3.15|3.21|3.16|3.17|3.16|3.17|3.2|3.18|3.22|3.28|3.19|3.18|3.18|3.14|3.14|3.13|3.12|3.13|3.05|3.07|3.09|3.07|3.1|3.05|3.09|3.07|3.04|3|2.99|3.03|3.05|3.04|3.04|3.04|3.06|3.08|3.11|3.11|3.12|3.08|3.11|3.14|3.17|3.11|||||||3.03|3.03|3.02|3.07|3.08|3.13|3.15|3.18|3.18|3.17|3.19|3.23|3.22|3.24|3.21|3.29|3.3|3.21|3.26|3.28|3.31|3.31|3.34|3.33|3.36|3.35|3.37|3.46|3.5|3.72|3.69|3.35|3.35|3.31|3.32|3.3|3.26|3.3|3.25|3.33|3.36|3.35|3.38|3.35|3.4|3.26|3.23|3.25|3.2|3.27|3.33|3.34|3.37|3.22|3.2|3.33|3.41|3.45|3.33|3.39|3.33|3.29|3.28|3.15|3.08|3.03|3.02|3.01|||3.05|3.06|3.09|3.11|3.11|3.08|3.1|3.08|3.09|3.09|3.1|3.12|3.11|3.11|3.14|3.13|3.15|3.14|3.1|3.11|3.09|3.11|3.1|3.08|3.11|3.16|3.17|3.17|3.2|3.14|3.18|3.19|3.21|3.23|3.2
07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|5.63|5.78|5.86|5.73|5.69|5.66|5.57|5.57|5.54|5.68|5.54|5.57|5.58|5.5||5.44|5.46|5.53|5.43|5.62|5.59|5.53|5.65|5.71|5.82|5.77|5.81|5.84|5.93|5.97|5.85|5.95|5.8|5.9|6.17|6.33|6.22|6.26|6.16|6.3|6.12|6.16|6.2|6.31|6.25|6.08|5.91||||||5.7|5.84|5.79|5.79|6.24|6.21|6.42|6.28|6.18|5.97|6.14|6.05|6.41|6.34|6.47|6.66|6.51|6.85|6.23|6.56|6.78|6.16|5.6|6.05|6.35|6.22|6.32|6.18||5.89|5.86|5.57|5.88|5.81|5.86|6.48|6.67|6.47|6.32|6.23|6.45|6.27|6.7|6.44|5.85|5.32|5.38|5.47|5.54|5.42|5.42|5.36|5.32|5.3|5.34|5.29|5.42|5.52|5.36|5.2|5.22|5.24|5.15|4.99|5.03|5.06|5.05|5.08|4.99|5.02|4.99|5.04|4.97|4.95|5.05|4.99|4.98|4.99|4.98|5.04|5.03|5.06|5.05|5.07|5.11|5.12|5.16|5.21|5.11|||||||4.98|5.05|5.03|5.08|5.12|5.27|5.3|5.39|5.36|5.32|5.35|5.37|5.34|5.35|5.37|5.5|5.56|5.53|5.5|5.52|5.58|5.59|5.59|5.6|5.55|5.52|5.65|5.72|5.76|5.63|5.71|5.76|5.8|5.76|5.68|5.53|5.46|5.6|5.54|5.68|5.67|5.7|5.73|5.49|5.43|5.48|5.39|5.37|5.47|5.67|5.74|5.68|5.72|5.47|5.51|5.82|5.81|5.92|5.64|5.67|5.44|5.37|5.47|5.1846|5.1769|5.1077|5.0308|4.8923|||4.9692|4.9692|4.9538|4.9769|4.9462|4.9308|4.9154|4.8846|4.9077|4.9769|4.9692|5.0231|5.0154|4.9769|4.9846|5|5.0462|5.0077|4.9462|4.8231|4.7923|4.8231|4.7462|4.7231|4.8077|4.8231|4.8923|4.8846|4.8769|4.8692|4.8769|4.8154|4.8615|4.8923|4.8769
07327|100732|/equities/rongtai|SHANGHAICOMP|2.71|2.73|2.75|2.79|2.84|2.82|2.73|2.73|2.71|2.74|2.77|2.76|2.85|2.81||2.77|2.71|2.73|2.7|2.8|2.82|2.79|2.77|2.84|2.93|2.89|2.92|3.04|3.07|2.79|2.96|3.06|2.97|3.1|3.03|3.12|3.1|3.2|3.19|3.2|2.91|2.9|3|3.13|3.11|3.17|2.88||||||2.62|2.38|2.41|2.52|2.29|2.38|2.45|2.47|2.66|2.79|2.82|2.83|2.82|2.95|3.04|3.04|3.06|3.02|2.94|2.89|2.84|2.9|2.85|2.99|3|3.18|3.28|3.3||3.26|3.26|3.29|3.28|3.36|3.29|3.26|3.23|3.33|3.35|3.44|3.29|3.46|3.49|3.56|3.65|3.63|3.7|3.74|3.79|3.74|3.76|3.72|3.69|3.68|3.69|3.75|3.82|3.83|3.89|3.94|3.84|3.76|3.84|3.73|3.66|3.63|3.68|3.72|3.65|3.69|3.62|3.69|3.53|3.65|3.8|3.84|3.89|3.89|3.92|3.95|3.93|4|4.04|3.98|4.01|4.05|4.13|4.2|4.08|||||||3.85|3.89|3.94|4.18|4.23|4.35|4.33|4.4|4.42|4.36|4.31|4.37|4.41|4.39|4.4|4.62|4.55|4.49|4.45|4.39|4.5|4.44|4.54|4.54|4.61|4.69|4.83|5.36|5.92|5.69|5.17|4.7|4.27|4.22|4.24|4.18|4.23|4.28|4.24|4.3|4.35|4.3|4.46|4.36|4.4|4.47|4.43|4.33|4.35|4.26|4.41|4.56|4.68|4.52|4.6|4.89|5.14|5.21|5.1|4.96|4.51|4.49|4.45|4.26|4.28|4.34|4.28|4.74|||5.23|5.81|||||||||||||||||||||||||||||||||
07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|5.69|5.83|5.8|5.8|5.84|5.83|5.69|6.04|5.77|5.94|6.03|5.91|5.97|6.03||5.88|5.87|5.91|5.69|5.7|5.73|5.61|5.73|6.11|6.18|6.15|6.13|6.18|6.22|6.16|5.96|6.04|5.95|6.06|6.23|6.21|6.24|6.13|6.03|6.1|5.81|5.79|5.85|5.9|5.95|5.9|5.58||||||5.36|5.34|5.4|5.53|5.55|5.62|5.77|5.83|5.86|6.09|5.95|5.88|5.63|5.56|5.71|5.77|5.89|5.77|5.65|5.56|5.66|5.88|5.95|6.35|6.48|7.15|7.38|7.04||6.98|6.82|6.85|6.86|6.98|6.95|7.16|7.96|8.07|8.19|8.19|8.19|8.44|8.59|8.53|8.68|8.59|8.47|8.51|8.45|8.47|8.53|8.5|8.47|8.47|8.46|8.47|8.5|8.49|8.49|8.35|8.34|8.16|8.25|8.24|8.39|8.45|8.51|8.59|8.53|8.63|8.64|8.63|8.53|8.53|8.72|9.03|9.06|9.04|9.05|9.02|8.95|9.04|8.99|9.13|9.24|9.33|9.6|9.18|9.1|||||||9.02|9.04|8.86|8.89|8.91|9.15|9.13|9.8|9.17|8.8|8.82|8.81|8.97|9.03|8.91|9.27|9.63|9.3|9.71|9.62|9.92|10.1|9.99|9.58|9.57|9.66|10.16|10.3|10.61|10.18|10.72|10.47|9.52|9.41|9.33|9.6|9.47|9.82|8.93|8.88|8.78|8.78|8.9|8.8|8.83|8.99|9|8.43|8.55|8.68|8.87|8.69|8.73|8.45|8.41|8.71|9.01|9.18|9.01|9.08|8.88|8.71|8.82|8.41|8.49|8.62|8.76|9.15|||9.04|9.03|9.05|8.96|8.93|9.13|9.03|8.9|9.04|8.9|8.94|8.41|8.1|7.72|7.79|7.85|7.86|7.9|7.87|7.85|7.83|7.71|7.51|7.63|7.61|7.71|7.75|7.44|7.39|7.5|7.55|7.54|7.57|7.53|7.5
07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|17.31|17.52|17.24|17.18|17.44|17.45|17.18|17.15|17.18|17.29|17.54|17.03|17.18|17.24||17.02|17.02|17|16.61|16.64|16.94|17.03|16.47|16.68|17.05|17.14|17.13|17.26|17.53|17.47|17.64|17.56|17.15|16.89|17.4|17.6|17.43|17.65|18.03|18.01|17.81|17.17|17.92|17.93|17.33|17.08|17.08||||||16.2|16.31|16.39|16.63|16.5|16.8|16.7|16.39|16.3|16.94|16.58|16.71|16.6|16.25|16.22|16.48|16.44|16.09|15.9|15.55|15.2|15.59|15.61|16.26|16.89|17.11|17.28|17.18||16.83|16.46|17|17.27|17.55|16.8|16.85|16.73|17.26|16.69|16.73|16.5|16.74|16.9|16.64|17.14|17.07|17.21|17.34|17.58|17.93|17.94|18.18|18.18|18.13|17.77|17.52|17.86|17.9|17.78|17.58|17.44|16.91|16.94|17.16|16.48|15.95|16.16|16.49|16.09|16.31|16.11|15.66|15.45|15.4|16.07|15.9|16.03|16.3|16.21|16.42|16.59|17.16|17.21|17.51|17.21|17.28|17.62|17.86|17.46|||||||17.44|17.72|17.4|17.92|18.15|18.46|18.49|18.8|18.9|18.71|19.03|19.16|19.06|18.36|18.71|18.79|19.14|18.95|19.13|19.01|18.62|17.75|17.85|18.14|20.15|18.93|17.8|16.72|16.25|15.8|15.9|15.83|15.9|15.26|15.33|15.4|15.2|15.49|15.14|15.14|15.28|15.02|15.15|14.77|14.72|14.75|14.57|14.19|14.38|14.87|15.26|15.22|15.38|15.19|16.88|17.25|16.22|16.4|16.08|16.37|16.04|16.28|16.25|16.74|18.6|18.35|17.4|16.15|||14.69|14.78|14.97|15.27|15.19|15.1|14.96|14.78|14.74|14.53|14.86|14.87|14.91|14.74|14.75|15.03|14.99|14.21|14.12|14.15|14.29|14.12|14.14|14.23|14.35|14.56|14.27|14.22|13.88|13.88|13.94|13.96|14.25|13.84|13.77
07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|9.37|9.51|9.54|9.61|9.7|9.57|9.42|9.44|9.36|9.64|9.89|9.87|10.03|9.86||9.7|9.69|9.65|9.76|10.15|10.03|10.05|10|10.05|10.25|9.94|9.95|9.77|9.73|9.53|9.55|9.7|9.57|9.46|9.73|9.74|9.65|9.74|9.65|9.7|9.48|9.39|9.55|9.58|9.56|9.46|9.16||||||8.94|8.9|8.86|8.8|9.11|9.44|9.48|9.6|9.5|9.74|10|9.95|9.95|10.23|10.59|11.26|12.3|11.18|10.16|10.04|9.79|10.11|9.7|9.99|10.05|10.37|10.02|10.15||10.05|9.85|9.83|9.7|10.04|9.98|10.24|10.42|10.87|10.83|10.98|11.16|11.2|11.21|11.18|11.67|11.68|11.45|11.6|11.6|11.67|11.52|11.47|11.38|11.26|11.28|11.28|11.43|11.6|11.48|11.57|11.47|11.29|11.34|11.16|11.11|11.02|11.16|11.28|11.06|11.19|11.04|11.13|10.86|11.24|12.1|12.18|12.27|12.28|12.17|12.22|12.41|12.45|12.4|12.35|12.32|12.46|12.49|12.61|12.38|||||||12.13|12.15|12.06|12.28|12.48|12.81|12.72|12.96|13.05|12.99|12.76|12.84|12.84|12.7|12.63|13|13.42|13.31|13.7|13.73|14|14.28|14.31|13.97|13.86|14.16|13.94|14.34|14.62|13.95|13.46|13.71|13.74|13.61|13.6|13.22|13.41|13.39|13.22|13.46|13.6|13.81|13.56|13.18|13.06|13.17|13|12.88|12.93|13.43|13.63|13.81|13.89|13.1|13|13.64|14.12|13.71|13.38|13.8|13.27|13.01|13.08|12.67|12.4|12.4|12.5|12.49|||12.36|12.8|13.57|15.08|15.89|16.91|15.37|13.97|12.7|12.53|12.85|12.8|12.89|||12.91||12.95|12.69|12.82|12.88|12.66|12.49|12.34|12.78|13.37|13.2|13.08|13.65|13.55|13.96|13.59|13.36|12.85|12.8
07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|15.02|15.28|15.32|15.45|15.68|15.5|15.35|15.35|15.45|15.36|15.57|15.79|16.1|15.88||15.81|15.6|15.38|15.49|15.68|15.56|15.37|15.26|15.45|15.55|15.38|15.5|15.58|15.57|15.2|15.54|15.39|15.29|15.62|15.93|16.55|16.5|17.1|17.13|16.55|17.09|16.28||||||||||||||||14.8|15.44|15.52|15.43|15.54|15.99|15.62|15.63|15.96|16.19|16.26|16.56|16.54|16.43|16.41|16.13|16.28|16.17|16.42|16.33|16.88|17.38|17.27||17.15|17|17.27|16.41|16.9|17.11|17.02|16.87|17.28|17.55|17.57|17.88|19.87|20.23|20.7|20.76|19.83|20.73|20.06|20.44|20.04|20.32|20.02|19.74|19.26|19.82|20.22|18.72|18.65|19.06|18.99|18.98|19.14|19.85|20.13|20.06|20.4|20.2|20.24|20.1|20.4|19.76|20.25|19.57|19.19|18.69|19.01|19.19|19.13|18.91|18.86|18.97|18.7|18.51|18.35|18.26|18.65|18.66|18.5|18.23|||||||17.99|17.65|17.25|17.53|17.55|18.06|17.91|18.13|18.28|18.15|18.1|18.41|18.46|18.39|17.81|18.64|19.16|18.84|19.33|19.24|19.92|20.06|19.81|19.86|20.18|19.95|20.81|20.76|21.1|20.79|20.84|21.61|21.45|21.12|20.38|20.35|20.25|20.61|20.21|21.09|20.67|20.25|20.57|19.81|19.65|19.9|19.25|19.2|19.69|19.7|20.24|20.48|20.57|19.94|19.84|20.55|21.87|21.05|20.15|20.7|20.39|20.15|19.72|19.08|18.78|18.6|18.69|18.28|||18.29|18.71|19|18.82|18.99|18.15|18.37|17.9|18.18|18.43|18.34|18.31|18.46|18.45|18.36|18.77|18.89|18.8|18.24|18|18.16|18.57|16.88|17.19|17.49|17.94|17.89|17.72|18.45|18.35|18.52|18.35|18.49|18.65|18.38
07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|7.98|8.18|7.87|8|7.97|7.78|7.78|7.85|7.73|8.06|8.21|8.21|8.26|8.26||8.22|8.33|8.31|8.22|8.36|8.3|8.25|8.3|8.92|9|8.69|8.49|8.58|8.44|8.55|8.45|8.75|8.69|8.6|9.17|9.33|10.13|9.21|8.37|8.57|8.68|8.48|8.28|8.44|7.96|7.84|7.78||||||7.68|7.77|7.93|7.63|7.49|7.63|7.43|7.65|7.51|7.31|7.62|7.39|7.38|7.31|7.34|7.35|7.34|7.17|6.83|6.83|6.93|6.89|7.3|7.71|7.62|6.93|7.11|7.14||7.14|7.03|7.13|7.03|7.08|7.11|7.39|7.4|7.53|7.35|7.36|7.27|7.51|7.4|7.3|7.52|7.74|7.88|7.91|7.97|8.08|7.98|8.01|7.97|8.01|8.01|8|8.07|8.22|8.19|8.17|8.18|8.18|8.59|8.21|8.19|7.99|8.19|8.6|8.61|8.2|8|8.02|8.02|8|8.07|8.17|8.16|8.06|7.93|7.91|7.96|8.04|8.07|8.14|8.1|8.19|8.18|8.38|8.19|||||||8.08|8.33|8.41|8.58|8.5|8.8|8.64|8.62|8.8|9.09|8.9|8.96|8.45|8.28|8.23|8.39|8.31|8.28|8.19|8.07|8.03|8.11|8.01|8.05|8.1|8.01|8.04|8.12|8.1|7.98|8.18|8.29|8.07|7.93|7.9|7.86|8.07|8.21|8.23|8.55|8.78|8.27|8.44|8.23|8.14|8.31|8.24|8.01|8.16|8.53|8.72|8.66|8.5|8.3|7.95|8.36|8.49|8.77|8.71|9.25|8.49|8.08|8.07|7.82|7.76|7.81|7.5|7.63|||7.66|7.63|7.69|7.35|7.4|7.17|7|6.96|7.02|6.81|6.95|7.06|7.05|7|6.97|6.8|6.94|6.81|6.81|6.87|6.6|6.66|6.83|6.7|6.72|6.53|6.56|6.58|6.56|6.49|6.39|6.57|6.66|6.65|6.72
07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|28.1|28.18|28.24|28.12|28.46|25.87|24.86|24.39|23.58|23.37|23.96|23.64|21.49|21.28||21.56|21.8|21.62|21.66|22.1|21.97|22|21.98|21.74|21.61|21.32|21.08|21.09|21.1|21.48|20.78|20.58|20.95|22.06|23.68|25.15|24.61|25|25|24.53|23.2|23.76|24.02|24.59|25.1|24.73|24.16||||||23.4|23.6|24.18|22.8|24.17|24.21|24.97|25.82|25.74|25.62|26|26.78|26.61|27.14|27.03|27.01|25.8|24.67|24.17|23.56|24.16|24.95|24.91|25.62|25.63|27.1|28.13|29.13||27.4|26.8|27.61|29.05|30|28.12|29.12|29.27|31.19|29.55|28.98|28.45|29.55|28.42|28.01|28.48|28.45|29.75|29.01|29.68|29.81|29.81|31.03|31.06|31|32.2|33.25|33.36|37.06|34.18|31.07|31.11|32.63|32.91|33.52|32.5|31.88|32.74|31.2|30.92|30.99|29.18|29.12|26.87|25.69|26.2|25.96|23.6|23.73|23.89|24.44|25.66|25.34|24.66|24.03|24.6|24.25|24.7|24.68|24.21|||||||23.52|23.51|22.74|22.66|23.06|23.9|24.25|25.86|24.98|25.45|25.4|25|24.87|24|24.21|23.75|25.02|24.09|24.67|24.72|25.23|26.13|25.22|24.3|24.79|24.52|23.45|23|23.54|22.56|20.51|21.39|21.65|21.43|21.49|22.15|21.74|20.93|19.03|19.7|19.9|20.17|19.62|19.25|19.37|19.62|19.04|19.05|18.78|19.7|19.83|19.69|19.7|19|18.99|20.12|20.89|21.48|21.01|21.88|21.04|21.02|20.14|19.46|18.99|19.1|19.11|19.01|||19.34|19.58|20.11|18.28|18.19|18.39|18.8|18.46|19.07|19.56|18.41|18.66|18.49|18.78|18.22|18.21|18.79|18.81|18.14|18.43|18.59|17.99|17.77|18.06|18.03|18.5|18.06|16.42|16.73|16.54|16.85|17.2|17.32|17.16|16.99
07334|102090|/equities/guanghui-energ|SHANGHAICOMP|3.03|3.17|3.08|3.12|3.13|3.11|3.1|3.06|3.05|3.11|3|3.01|3|3||2.99|3.03|3.1|3.2|3.07|2.99|2.95|2.97|3.04|3.15|3.18|3.22|3.28|3.19|3.3|3.2|3.07|2.79|2.86|2.84|2.8|2.81|2.78|2.7|2.76|2.73|2.83|2.8|2.82|2.78|2.64|2.58||||||2.48|2.47|2.47|2.47|2.49|2.54|2.42|2.41|2.44|2.47|2.49|2.52|2.5|2.54|2.64|2.65|2.7|2.68|2.69|2.67|2.66|2.64|2.64|2.71|2.69|2.73|2.7|2.79||2.83|2.84|2.85|2.92|2.93|2.88|2.89|2.91|3|3.02|2.92|2.85|2.89|2.93|2.92|2.96|2.94|2.96|3.02|3.04|3.11|3.09|3.07|3.04|3.05|3.05|3.07|3.11|3.09|3.03|3.01|3|3.03|3.01|2.93|2.98|2.98|2.92|2.94|2.89|2.91|2.89|2.95|2.93|2.88|2.96|3.17|3.1|3.17|3.23|3.15|3.21|3.23|3.26|3.26|3.03|3|2.98|3.03|2.87|||||||2.84|2.91|2.96|2.97|2.96|2.99|3|3.06|3.04|3.06|3|2.85|2.83|2.85|2.88|2.96|2.88|2.84|2.87|2.89|2.89|2.91|2.91|2.93|2.91|2.89|2.89|2.9|2.91|2.92|2.94|2.96|2.96|2.94|2.94|2.93|2.93|2.98|2.96|3.01|3.01|3|2.95|2.94|2.94|2.91|2.86|2.83|2.84|2.92|2.95|2.91|2.92|2.82|2.82|2.9|2.96|2.96|2.9|3.01|2.95|2.9|2.92|2.79|2.73|2.68|2.7|2.72|||2.73|2.71|2.71|2.73|2.74|2.71|2.7|2.62|2.65|2.62|2.65|2.7|2.71|2.68|2.69|2.72|2.71|2.66|2.62|2.62|2.62|2.62|2.62|2.53|2.59|2.57|2.49|2.49|2.45|2.43|2.47|2.47|2.5|2.51|2.48
07335|100743|/equities/xingye-resourc|SHANGHAICOMP|4.77|4.84|4.82|4.82|4.83|4.8|4.82|4.73|4.72|4.76|4.76|4.78|4.84|4.75||4.76|4.86|4.76|4.74|4.7|4.64|4.62|4.79|4.87|4.87|4.67|4.7|4.69|4.67|4.64|4.58|4.55|4.49|4.52|4.56|4.58|4.57|4.6|4.56|4.59|4.59|4.62|4.59|4.59|4.65|4.58|4.39||||||4.3|4.34|4.36|4.29|4.25|4.27|4.27|4.23|4.26|4.22|4.28|4.27|4.33|4.45|4.54|4.56|4.59|4.55|4.54|4.56|4.53|4.51|4.5|4.64|4.63|4.78|4.84|4.87||4.83|4.79|4.83|4.72|4.8|4.77|4.87|4.97|4.95|4.97|5.05|5.03|5.06|5.12|5.23|5.24|5.02|4.98|4.98|5|5.01|4.98|4.91|4.84|4.79|4.78|4.77|4.82|4.83|4.79|4.77|4.81|4.8|4.81|4.76|4.78|4.85|4.82|4.88|4.8|4.87|4.84|4.76|4.67|4.78|4.86|4.93|4.95|4.99|5.03|5.13|5.06|5.12|5.08|5.16|5.13|5.14|5.18|5.22|5.12|||||||5.05|5.07|5.05|5.03|5.18|5.44|5.49|5.67|5.89|5.8|5.72|5.78|5.74|5.64|5.69|5.29|5.31|5.24|5.31|5.33|5.44|5.39|5.38|5.33|5.29|5.26|5.45|5.4|5.39|5.39|5.48|5.55|5.6|5.47|5.47|5.44|5.46|5.67|5.62|5.62|5.63|5.65|5.8|5.6|5.34|5.23|5.12|5.09|5.3|5.25|5.33|5.32|5.31|5.04|5.09|5.22|5.35|5.35|5.19|5.24|5.14|5.12|5.15|4.94|4.86|4.76|4.71|4.65|||4.7|4.71|4.77|4.83|4.82|4.85|4.8|4.68|4.68|4.71|4.75|4.8|4.82|4.86|4.82|4.83|4.79|4.75|4.68|4.72|4.68|4.72|4.64|4.7|4.81|4.85|4.93|4.99|4.76|4.78|4.89|4.87|4.9|5.1|5.11
07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|2.2|2.23|2.25|2.28|2.29|2.29|2.27|2.25|2.29|2.29|2.27|2.26|2.28|2.26||2.25|2.26|2.26|2.24|2.25|2.23|2.23|2.23|2.24|2.26|2.22|2.25|2.25|2.27|2.26|2.2|2.19|2.17|2.23|2.2|2.21|2.19|2.18|2.15|2.17|2.17|2.2|2.18|2.17|2.18|2.15|2.06||||||2.01|2|2|1.99|2.02|2.04|2|2.02|2.07|2.1|2.11|2.12|2.14|2.17|2.2|2.21|2.23|2.2|2.21|2.21|2.19|2.17|2.17|2.21|2.21|2.23|2.22|2.21||2.22|2.23|2.23|2.2|2.23|2.23|2.25|2.25|2.29|2.27|2.27|2.25|2.25|2.26|2.26|2.29|2.29|2.36|2.35|2.38|2.39|2.38|2.38|2.37|2.38|2.38|2.35|2.38|2.39|2.38|2.39|2.37|2.4|2.39|2.34|2.36|2.36|2.34|2.34|2.3|2.28|2.24|2.26|2.22|2.26|2.31|2.35|2.34|2.35|2.36|2.34|2.36|2.36|2.37|2.37|2.36|2.37|2.38|2.39|2.34|||||||2.32|2.34|2.34|2.34|2.36|2.4|2.41|2.45|2.45|2.42|2.42|2.41|2.41|2.41|2.43|2.51|2.45|2.41|2.42|2.45|2.45|2.47|2.43|2.47|2.44|2.44|2.48|2.51|2.52|2.51|2.53|2.54|2.57|2.54|2.59|2.58|2.56|2.63|2.51|2.52|2.53|2.59|2.5|2.46|2.43|2.43|2.41|2.41|2.39|2.45|2.51|2.54|2.44|2.38|2.39|2.48|2.52|2.53|2.48|2.56|2.55|2.53|2.58|2.4|2.36|2.26|2.25|2.26|||2.23|2.24|2.24|2.26|2.25|2.23|2.23|2.21|2.24|2.24|2.27|2.26|2.26|2.25|2.23|2.25|2.24|2.22|2.17|2.22|2.2|2.21|2.21|2.2|2.21|2.25|2.27|2.26|2.29|2.3|2.33|2.34|2.34|2.35|2.33
07337|101142|/equities/fenglin-wood|SHANGHAICOMP|3.1|3.12|3.15|3.21|3.22|3.23|3.18|3.22|3.17|3.29|3.3|3.24|3.35|3.39||3.23|3.34|3.37|3.4|3.56|3.66|3.63|3.57|3.61|3.75|3.41|3.55|3.48|3.48|3.47|3.45|3.35|3.16|3.16|3.26|3.29|3.33|3.32|3.3|3.12|3.06|3.1|3.21|3.35|3.27|3.32|3.06||||||3.01|3.05|3.05|2.91|2.93|2.93|2.97|2.83|2.75|2.73|2.73|2.73|2.75|2.8|2.84|2.82|2.83|2.8|2.81|2.78|2.82|2.74|2.69|2.74|2.77|2.9|2.99|3.05||3|3.05|2.92|2.98|2.93|2.87|2.89|2.91|3.01|3.02|3.03|2.98|3.02|3.01|2.88|2.94|2.89|2.95|2.96|2.96|2.93|2.97|2.94|2.91|2.95|2.96|3.02|3.06|3.15|3.01|2.97|3.02|3|2.99|2.95|2.89|2.95|2.92|2.91|2.93|2.84|2.8|2.79|2.78|2.67|2.74|2.63|2.64|2.66|2.65|2.67|2.66|2.7|2.7|2.71|2.69|2.7|2.75|2.76|2.69|||||||2.62|2.66|2.65|2.74|2.71|2.77|2.76|2.81|2.81|2.77|2.79|2.79|2.81|2.83|2.84|2.98|3|2.92|2.89|2.86|2.89|2.86|2.89|2.9|2.87|2.85|2.9|2.96|3|2.99|3.03|3.07|3.02|2.97|2.95|2.92|2.93|3.02|2.92|2.95|2.99|2.88|2.92|2.88|2.93|2.96|2.97|2.95|2.8|2.8|2.82|2.84|2.88|2.8|2.76|2.78|2.82|2.81|2.73|2.8|2.72|2.66|2.69|2.58|2.55|2.52|2.52|2.49|||2.51|2.55|2.53|2.53|2.52|2.5|2.5|2.47|2.48|2.51|2.53|2.55|2.56|2.54|2.56|2.53|2.58|2.59|2.58|2.51|2.75|2.64|2.4|2.47|2.51|2.51|2.51|2.51|2.48|2.48|2.54|2.55|2.57|2.62|2.59
07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|3.5417|3.6|3.6|3.8167|3.8333|3.9417|3.9667|3.95|4.0583|4.225|3.8417|3.8833|4.05|4.0917||3.9417|3.9417|3.7917|3.7|3.85|3.8667|3.5167|3.7|3.6833|3.8583|3.7|3.6333|3.55|3.7|3.5417|3.575|3.525|3.4417|3.35|3.425|3.3917|3.375|3.3917|3.35|3.3|3.2917|3.2917|3.3|3.3083|3.275|3.225|3.1833||||||3.1583|3.1083|3.0583|3.025|3.0167|3.125|3.1583|3.175|3.1167|3.0833|3.1083|3.0917|3.125|3.1583|3.2167|3.2167|3.2333|3.25|3.25|3.2333|3.2083|3.225|3.2|3.2833|3.3833|3.6|3.5|3.725||3.8083|3.775|3.4333|3.5833|3.525|3.4417|3.4667|3.325|3.4|3.3333|3.3417|3.2083|3.2417|3.225|3.15|3.2417|3.2583|3.375|3.3833|3.3667|3.4333|3.4|3.4167|3.4417|3.5|3.5667|3.3833|3.3333|3.3417|3.2917|3.3|3.325|3.35|3.3083|3.2417|3.2417|3.2333|3.2083|3.225|3.1833|3.1917|3.175|3.1667|3.1|3.1583|3.2583|3.2833|3.2417|3.2333|3.2667|3.2583|3.3|3.3583|3.3667|3.3417|3.3583|3.3667|3.375|3.375|3.3083|||||||3.2333|3.2333|3.2417|3.2833|3.3167|3.3833|3.3917|3.4333|3.4667|3.4917||3.4|3.4417|3.4167|3.3917|3.4083|3.4083|3.35|3.3917|3.4083|3.3917|3.4167|3.4|3.45|3.4583|3.4417|3.5667|3.7|3.8833|4.1083|3.7333|3.3917|3.3917|3.3583|3.3583|3.3167|3.3167|3.3667|3.3333|3.4|3.4083|3.4583|3.4583|3.4|3.4083|3.45|3.4417|3.3|3.3167|3.4167|3.4583|3.5|3.525|3.4|3.4667|3.5833|3.6417|3.675|3.5833|3.6667|3.7167|3.625|3.6583|3.4417|3.3833|3.225|3.2|3.1917|||3.2417|3.2417|3.2333|3.2167|3.2|3.2333|3.2167|3.1917|3.2333|3.2|3.2333|3.375|3.2833|3.2|3.2333|3.2|3.2333|3.225|3.1167|3.15|3.1417|3.1833|3.1917|3.1167|3.125|3.1917|3.25|3.2833|3.3|3.3|3.3|3.3|3.325|3.325|3.175
07339|100459|/equities/guiguan-elec|SHANGHAICOMP|5.14|5.2|5.2|5.28|5.24|5.34|5.31|5.4|5.4|5.59|5.39|5.51|5.6|5.65||5.41|5.6|5.58|5.38|5.53|5.51|5.36|5.68|5.66|6.06|5.61|5.5|5.24|5.58|5.66|5.34|4.85|4.65|4.65|4.82|4.71|4.73|4.76|4.76|4.59|4.59|4.62|4.61|4.55|4.56|4.54|4.48||||||4.47|4.46|4.47|4.46|4.45|4.51|4.53|4.51|4.53|4.51|4.54|4.55|4.53|4.51|4.44|4.45|4.47|4.45|4.43|4.42|4.42|4.38|4.39|4.44|4.41|4.42|4.42|4.47||4.46|4.5|4.51|4.58|4.58|4.48|4.48|4.43|4.48|4.51|4.44|4.44|4.44|4.42|4.43|4.41|4.43|4.47|4.51|4.58|4.61|4.6|4.58|4.6|4.61|4.66|4.6|4.54|4.59|4.61|4.6|4.61|4.61|4.6|4.54|4.52|4.51|4.44|4.46|4.46|4.45|4.44|4.45|4.41|4.44|4.46|4.56|4.55|4.55|4.55|4.54|4.71|4.7|4.7|4.77|4.72|4.74|4.79|4.89|4.89|||||||4.79|4.92|4.78|4.66|4.7|4.71|4.69|4.76|4.94|4.98|4.91|4.91|5.1|4.99|4.98|4.96|4.92|4.79|4.81|4.85|4.83|4.79|4.77|4.69|4.75|4.81|4.8|4.66|4.7|4.75|4.73|4.49|4.5|4.49|4.47|4.49|4.44|4.46|4.45|4.51|4.49|4.5|4.48|4.46|4.47|4.47|4.47|4.37|4.32|4.42|4.41|4.43|4.42|4.36|4.33|4.43|4.44|4.5|4.4|4.48|4.44|4.38|4.44|4.31|4.29|4.24|4.24|4.24|||4.28|4.18|4.18|4.37|4.39|4.31|4.26|4.24|4.31|4.34|4.36|4.39|4.35|4.34|4.36|4.35|4.34|4.3|4.25|4.27|4.24|4.23|4.24|4.23|4.28|4.3|4.32|4.31|4.32|4.34|4.38|4.39|4.37|4.35|4.34
07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|23.4|23.71|23.1|22.68|22.99|22.77|22.68|22.99|22.73|23.3|23.35|22.97|22.61|22.51||22.2|22.6|22.66|22.5|21.58|21.33|21.3|21.35|21.55|21.58|21.38|21.67|21.75|21.95|21.94|21.76|21.73|21.56|21.46|21.36|21.4|21.36|21.72|21.35|21.44|20.99|20.93|21.53|21.49|21.71|21.75|21.1||||||20.99|21.04|20.46|20.29|20.32|20.3|20.55|20.51|20.27|20.56|20.72|20.93|21.8|22.02|21.96|21.44|20.99|20.92|21.18|21.05|21.02|21.05|20.16|20.88|20.74|21.62|21.54|21.62||21.54|21.29|21.28|21.41|21.78|21.59|22.23|22.5|22.61|22.68|23.04|22.75|23.01|22.8|22.7|22.8|22.7|23.13|23.22|23.78|23.68|23.7|23.9|23.58|23.7|24.07|24.1|24.65|24.84|25.05|25.24|25.15|25.1|24.95|25.23|24.71|24.61|24.95|25|24.75|24.75|24.32|23.68|23.5|23.42|23.3|23.26|22.44|22.2|22.51|22.74|22.92|22.98|22.97|23.31|23.22|23.4|23.81|23.84|23.49|||||||23.29|23.39|23.41|23.36|23.5|24.06|24.13|24.12|24.36|24.1|24.51|24.51|24.62|23.92|23.68|24.14|24.89|24.92|25.24|25.51|25.42|25.3|25.42|25.67|25.25|25.42|26.07|26.5|26.39|25.72|25.77|25.95|25.5|25.17|24.93|25.03|25.64|26.43|25.81|26.35|26.49|26.31|27.4|26.57|24.9|24.95|24.3|24.31|24.49|25.26|25.2|25.1|25.31|24.79|24.4|26.15|26.26|26.69|25.42|25.25|24.96|24.82|24.71|24|24.14|23.55|22.95|22.79|||23.63|33.42|33.72|33.7|33.9|34.38|33.49|33.44|32.81|32.9|33.18|33.12|33.13|32.73|32.32|32.19|32.47|32.56|32.03|31.91|31.64|31.78|31.51|31.83|31.97|31.87|31.96|32.13|32.12|32.39|32.9|32.45|32.8|33.04|32.93
07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|5.18|5.25|5.22|5.32|5.4|5.4|5.35|5.35|5.34|5.33|5.31|5.35|5.49|5.61||5.9|5.6|5.8|5.58|5.43|5.27|5.25|5.36|5.3|5.31|5.16|5.19|5.18|5.2|5.13|5.12|5.02|4.95|5.05|5.07|5.08|5.08|5.04|5.02|5.06|5.03|4.98|4.98|4.99|4.99|4.96|4.87||||||4.82|4.77|4.7|4.69|4.74|4.81|4.89|4.9|4.94|4.92|4.95|4.92|4.91|4.97|5.03|5.04|5.05|5.03|5|4.97|4.92|4.99|4.95|5.11|5.06|5.23|5.29|5.39||5.36|5.35|5.35|5.32|5.36|5.26|5.31|5.3|5.5|5.52|5.49|5.43|5.47|5.49|5.46|5.52|5.5|5.62|5.66|5.73|5.74|5.71|5.73|5.66|5.68|5.61|5.66|5.69|5.7|5.67|5.66|5.66|5.67|5.68|5.67|5.62|5.56|5.61|5.61|5.58|5.58|5.54|5.51|5.48|5.4|5.45|5.54|5.41|5.4|5.4|5.43|5.44|5.48|5.47|5.5|5.47|5.49|5.5|5.53|5.43|||||||5.37|5.37|5.36|5.42|5.44|5.53|5.54|5.61|5.62|5.56|5.55|5.61|5.6|5.56|5.53|5.66|5.69|5.6|5.64|5.67|5.73|5.7|5.72|5.81|5.77|5.7|5.76|5.85|5.87|5.88|5.98|5.89|5.91|5.83|5.81|5.71|5.68|5.78|5.69|5.8|5.88|5.84|5.84|5.69|5.68|5.69|5.63|5.62|5.69|5.81|5.83|5.85|5.9|5.65|5.61|5.78|5.85|5.85|5.66|5.76|5.67|5.68|5.73|5.55|5.48|5.41|5.38|5.34|||5.39|5.43|5.37|5.42|5.49|5.7|5.57|5.38|5.3|5.3|5.3|5.34|5.34|5.33|5.35|5.33|5.34|5.33|5.27|5.25|5.25|5.26|5.24|5.26|5.29|5.29|5.34|5.3|5.55|5.95|5.77|5.59|5.5|5.29|5.24
07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|2.91|2.96|3|3.02|3.04|3.06|3.03|2.99|2.95|2.92|2.94|2.94|2.98|2.95||2.93|2.94|2.98|2.97|3.01|3.02|2.99|3.02|3|3.04|3.04|3.05|3.05|3.05|3.05|3.04|3.05|2.98|2.95|3|2.99|2.95|2.99|2.98|2.96|2.92|2.92|2.93|2.96|2.98|2.95|2.85||||||2.77|2.75|2.71|2.72|2.75|2.85|2.94|2.89|2.92|2.96|2.95|2.94|2.98|3.09|3.14|3.11|3.13|3.07|3.1|3.09|3.03|3.12|3.16|3.17|3.14|3.28|3.32|3.34||3.33|3.3|3.31|3.25|3.32|3.31|3.43|3.43|3.51|3.49|3.49|3.48|3.53|3.52|3.52|3.52|3.53|3.63|3.63|3.68|3.72|3.7|3.71|3.69|3.68|3.67|3.66|3.72|3.72|3.72|3.73|3.62|3.61|3.58|3.53|3.54|3.55|3.56|3.61|3.53|3.54|3.49|3.54|3.49|3.52|3.63|3.66|3.68|3.72|3.78|3.81|3.81|3.84|3.83|3.83|3.85|3.87|3.89|3.91|3.83|||||||3.77|3.8|3.79|3.86|3.88|3.99|3.99|4.02|4.03|3.99|4|4.03|4.01|4.01|3.99|4.15|4.11|4.07|4.12|4.15|4.17|4.18|4.16|4.19|4.31|4.19|4.2|4.27|4.29|4.33|4.28|4.34|4.39|4.34|4.32|4.41|4.28|4.49|4.22|4.18|4.22|4.18|4.21|4.1|4.07|4.09|4.03|4.02|4.04|4.2|4.18|4.2|4.19|4.01|4.07|4.16|4.28|4.32|4.23|4.28|4.21|4.13|4.15|3.99|3.93|3.85|3.85|3.84|||3.93|4.03|3.91|3.94|3.95|4.03|4|3.98|3.95|3.96|3.92|3.93|3.93|4.04|3.93|4|4.09|4.14|4.12|3.89|3.82|3.8|3.79|4.02|3.95|3.59|3.63|3.58|3.58|3.57|3.58|3.6|3.63|3.67|3.66
07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|3.7|3.75|3.76|3.82|3.81|3.84|3.74|3.56|3.45|3.49|3.52|3.52|3.56|3.54||3.55|3.6|3.69|3.63|3.61|3.55|3.55|3.59|3.6|3.62|3.52|3.58|3.59|3.61|3.63|3.55|3.5|3.43|3.52|3.52|3.57|3.52|3.48|3.45|3.49|3.42|3.43|3.43|3.42|3.4|3.37|3.29||||||3.25|3.21|3.2|3.15|3.14|3.2|3.24|3.22|3.24|3.32|3.33|3.31|3.32|3.39|3.43|3.42|3.45|3.43|3.46|3.41|3.4|3.45|3.44|3.52|3.57|3.64|3.63|3.64||3.66|3.66|3.6|3.54|3.53|3.48|3.57|3.53|3.62|3.59|3.6|3.55|3.55|3.55|3.52|3.59|3.6|3.66|3.66|3.7|3.75|3.73|3.72|3.69|3.73|3.76|3.74|3.81|3.8|3.72|3.74|3.74|3.76|3.84|3.72|3.7|3.74|3.7|3.7|3.7|3.67|3.64|3.65|3.6|3.53|3.58|3.56|3.55|3.48|3.45|3.47|3.45|3.47|3.47|3.5|3.51|3.5|3.52|3.54|3.46|||||||3.4|3.43|3.42|3.43|3.46|3.51|3.5|3.53|3.55|3.52|3.52|3.52|3.54|3.54|3.52|3.62|3.6|3.51|3.54|3.57|3.59|3.61|3.62|3.64|3.62|3.62|3.7|3.65|3.65|3.72|3.7|3.68|3.7|3.66|3.64|3.57|3.56|3.63|3.56|3.62|3.63|3.63|3.66|3.6|3.59|3.59|3.54|3.53|3.61|3.76|3.69|3.71|3.91|3.88|3.61|3.69|3.78|3.8|3.74|3.78|3.73|3.68|3.72|3.59|3.54|3.49|3.5|3.43|||3.47|3.48|3.5|3.53|3.5|3.5|3.52|3.49|3.49|3.5|3.49|3.55|3.55|3.61|3.73|3.62|3.54|3.49|3.43|3.43|3.47|3.5|3.49|3.53|3.61|3.61|3.65|3.69|3.58|3.61|3.66|3.65|3.71|3.73|3.73
07344|100472|/equities/zhongheng|SHANGHAICOMP|2.82|2.85|2.88|2.83|2.85|2.85|2.84|2.78|2.75|2.78|2.77|2.77|2.79|2.78||2.77|2.77|2.78|2.75|2.77|2.76|2.77|2.78|2.81|2.83|2.81|2.84|2.83|2.84|2.81|2.82|2.81|2.78|2.81|2.86|2.87|2.87|2.82|2.81|2.85|2.84|2.83|2.85|2.88|2.88|2.85|2.8||||||2.8|2.65|2.62|2.62|2.63|2.71|2.73|2.73|2.73|2.78|2.77|2.75|2.8|2.85|2.89|2.89|2.9|2.88|2.88|2.85|2.8|2.88|2.88|2.99|3.06|3.1|3.07|3.07||3.07|3.08|3.08|3.07|3.07|3.07|3.13|3.13|3.12|3.13|3.13|3.07|3.09|3.11|3.12|3.18|3.18|3.17|3.19|3.22|3.27|3.23|3.24|3.23|3.21|3.2|3.22|3.24|3.27|3.26|3.27|3.29|3.27|3.26|3.21|3.2|3.19|3.19|3.23|3.2|3.21|3.16|3.19|3.13|3.18|3.25|3.24|3.28|3.29|3.31|3.37|3.39|3.42|3.37|3.38|3.37|3.39|3.42|3.38|3.3|||||||3.23|3.28|3.28|3.31|3.33|3.41|3.37|3.38|3.39|3.35|3.39|3.4|3.43|3.38|3.37|3.48|3.51|3.51|3.56|3.61|3.57|3.57|3.59|3.63|3.55|3.52|3.61|3.63|3.64|3.61|3.68|3.73|3.71|3.68|3.65|3.62|3.68|3.84|3.85|3.85|3.91|3.93|3.99|3.81|3.8|3.6|3.53|3.6|3.5|3.7|3.63|3.6|3.61|3.49|3.45|3.61|3.63|3.68|3.52|3.61|3.46|3.41|3.44|3.33|3.29|3.21|3.21|3.19|||3.24|3.24|3.24|3.26|3.3|3.34|3.27|3.26|3.18|3.16|3.23|3.25|3.24|3.21|3.31|3.29|3.28|3.25|3.19|3.2|3.22|3.25|3.23|3.17|3.22|3.26|3.28|3.27|3.3|3.3|3.37|3.38|3.38|3.42|3.41
07345|100880|/equities/topsun-tech|SHANGHAICOMP|18.03|18.67|18.73|18.02|17.72|17.84|17.75|17.05|16.98|17.31|17.27|16.97|16.88|17.08||17.15|17.29|17.17|16.39|16.37|16.86|16.72|16.61|17.01|17.23|16.61|16.77|17.08|16.5|15.68|15.88|16.07|15.68|15.7|16.79|17.46|17.15|17.61|17.56|17.78|17.62|17.96|18.39|19.38|18.6|18.88|19.12||||||18.28|16.62|16.39|17.29|17.18|17.94|18.15|18.79|18.41|19.15|20.03|20.64|19.89|18.08|16.71|16.19|16.1|16.8|15.64|14.22|14.53|15.23|15.61|16.01|15.66|16.36|14.87|15.03||14.93|13.93|13.67|14.23|13.82|14.17|15.66|16.06|15.98|15.84|15.75|15.91|15.15|15.54|15.47|15.6|14.7|14.9|14.3|14.41|14.3|14.38|14.66|14.65|14.7|14.63|15.03|15.11|15.38|15.54|14.94|15.14|14.96|14.86|14.44|14.78|14.54|14.45|14.78|14.75|14.95|14.09|14.26|13.99|14.54|15.22|15.2|15.45|15.29|15.16|15.6|15.81|16|16|16.48|16.45|16.69|16.89|16.58|16.2|||||||14.73|15.85|15.76|16.13|15.7|15.94|15.8|16.05|15.78|15.85|16.3|16.31|16.22|15.94|15.34|15.97|16.61|16.47|17|17.2|17.05|16.13|15.75|15.34|15.27|15.06|15.54|15.73|15.55|15.78|15.8|15.88|15.61|14.95|14.86|14.76|15.05|15.26|15.24|15.48|15.48|15.6|15.39|15.33|15.1|14.56|14.28|14|13.83|14.28|14.45|14.59|14.35|14.07|14.86|16.51|15.01|15.45|14.72|15.21|15|14.98|14.72|14.46|14.45|14.62|14.03|13.82|||13.59|13.8|13.5|13.65|13.83|14.15|13.63|13.4|13.63|13.97|14.32|14.76|14|14.32|14.21|14.6|14.72|15.23|15.18|15|14.31|13.75|13.8|14.37|13.85|12.59|11.91|12|12.02|12.07|12.35|12.43|12.23|12.47|12.6
07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|11.05|11.07|11.1|11.63|12.31|11.19|10.5|10.65|10.38|10.49|10.67|10.69|10.68|10.25||10.3|10.24|10.21|10.23|10.36|10.49|10.4|10.37|10.45|10.55|10.46|10.6|10.62|10.64|10.63|10.89|11.04|10.99|10.99|10.49|10.68|10.52|10.72|10.5|10.67|10.57|10.69|10.68|10.83|11.06|11.22|11.05||||||10.98|10.74|10.64|10.46|10.83|11.04|11.01|10.49|10.5|10.98|11.25|11.18|11.6|12.04|11.92|11.88|11.96|13.2|12.52|11.38|12.22|12.41|12.57|12.62|12.25|12.36|12.23|12.96||13.29|13.29|12.92|13.47|13.28|12.98|13.35|13.37|14.29|14.27|13.61|13.84|13.99|13.9|13.11|12.57|13|13.32|12.87|13.29|13.41|13.46|13.96|13.66|13.87|13.77|14.53|14.75|15.06|14.29|12.99|12.58|12.54|12.45|12.55|12.5|12.66|13.08|13.5|13.33|14.03|13.78|13.2|13.66|13.43|13.05|11.9|11.83|11.98|11.98|11.47|11.45|10.41|10.01|10.13|10.2|10.22|10.39|9.98|9.71|||||||9.52|9.57|9.58|9.61|9.8|10.13|10.23|10.5|10.87|10.89|10.24|9.97|9.93|10.14|10.23|10.21|10.3|10.14|10.12|10.24|10.37|10.66|10.38|10.47|10.41|10.06|10.3|10.56|10.36|10.43|10.65|10.74|10.86|10.67|10.68|11.05|10.75|10.8|10.32|10.51|10.75|10.67|10.86|10.8|10.88|10.22|9.29|9.29|9.22|9.38|9.55|9.57|9.49|9.23|9.26|9.59|9.92|9.84|9.64|9.75|9.64|9.72|9.98|9.57|9.25|8.99|9|8.99|||9.09|9.05|9.1|9.24|9.24|9.23|9.29|9.27|9.45|9.47|9.63|9.84|9.69|9.64|9.62|9.88|9.41|9.37|9.25|9.63|9.45|9.59|9.55|9.52|9.57|9.74|9.91|9.85|9.98|10.08|10.33|10.44|10.53|10.47|9.98
07347|100277|/equities/baiyun-airport|SHANGHAICOMP|12.93|13.04|13.07|13.21|13.35|12.9|12.66|12.83|12.67|12.89|13.03|13.03|13.3|13.21||13.14|13.27|13.34|13.37|13.26|13.19|13.05|13.31|13.77|13.98|13.9|14.25|14.4|14.41|14.04|13.5|13.37|13.12|13.14|13.08|13.38|13.34|13.61|13.34|13.49|13.18|13.65|13.47|13.43|13.5|13.55|13||||||12.25|12.23|11.95|12|11.96|11.73|11.38|12.5|13.79|13.32|13.67|13.37|13.18|13.31|13.26|13.06|13.15|12.89|13.04|13.08|13.57|13.07|12.88|13.18|12.83|13.54|13.81|14.04||14.13|13.63|13.37|13.27|13.48|13.35|13.35|13.35|14.12|14.21|14.43|14.38|14.58|14.26|14.18|14.35|14.46|14.65|15|14.99|15.11|14.9|15.16|15.03|14.88|14.82|14.78|14.76|14.8|15.28|15.38|15.7|15.3|14.97|14.38|14.17|14.1|14.01|13.2|12.95|12.96|12.49|12.22|11.96|12.55|12.56|12.75|12.8|12.91|13.11|13.17|13.32|13.22|13.26|13.41|13.43|13.78|13.8|13.91|13.64|||||||13.61|13.68|13.76|13.63|13.78|13.94|13.98|14.42|14.68|14.48|14.62|14.56|14.31|14.5|15.08|15.28|15.42|14.88|14.93|14.76|14.82|14.98|15.22|15.19|14.9|15.27|15.42|15.65|15.36|15.04|15.46|15.1|15.03|15.04|14.43|14.79|14.35|14.37|14.12|13.97|14.03|14.14|14.25|14.2|14.04|14.33|13.82|13.94|14.19|14.59|14.93|14.91|15.02|14.84|15.05|16.05|16|16.41|16.57|16.16|16.03|16.1|16.36|15.62|15.87|15.41|15.24|15.09|||15.33|15.32|15.35|15.82|15.71|15.65|15.63|15.21|16.02|16.02|16.31|16.44|16.31|16.7|16.34|16.7|16.91|17|16.35|15.6|15.01|15.44|15.18|14.89|14.94|15.19|15.17|14.17|13.7|13.67|13.98|14.08|13.98|14.18|14.03
07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|7.62|7.71|7.68|7.84|7.93|7.89|8.18|9.09|8.39|8.04|8.08|7.84|7.93|7.88||7.85|7.84|7.75|7.63|7.57|7.5|7.35|7.38|7.56|7.74|7.71|7.85|7.84|7.78|7.76|7.79|7.65|7.62|7.8|7.79|7.75|7.75|7.7|7.64|7.7|7.61|7.68|7.73|7.64|7.75|7.79|7.8||||||7.7|7.74|7.65|7.49|7.29|7.3|7.42|7.25|7.32|7.38|7.44|7.53|7.61|7.53|7.71|7.89|7.89|7.95|7.97|7.66|7.25|7.51|7.58|7.88|8|8.17|8.2|8.31||8.25|8.18|8.17|8.37|8.29|8.24|8.32|8.19|8.2|8.24|8.24|8.18|8.24|8.35|8.29|8.23|8.16|8.5|8.51|8.54|8.64|8.69|8.71|8.63|8.66|8.69|8.62|8.8|9|8.76|8.79|8.83|8.69|8.85|8.84|9.04|8.5|8.99|8.18|8.03|8.05|7.99|8.02|7.92|8.11|8.15|8.17|8.16|8.23|8.25|8.3|8.29|8.45|8.4|8.42|8.41|8.45|8.5|8.53|8.35|||||||8.2|8.18|8.19|8.29|8.41|8.61|8.61|8.79|8.79|8.6|8.55|8.5|8.64|8.63|8.62|8.88|9.02|9|8.97|8.85|8.94|8.95|8.93|8.94|9.31|9.03|9.11|9.15|9.16|9.04|9.19|9.28|9.09|8.9|8.81|8.71|8.7|8.89|8.86|9.03|8.88|8.9|8.74|8.59|8.5|8.57|8.48|8.18|8.36|8.86|8.91|8.73|8.57|8.28|8.19|8.44|8.6|8.71|8.59|8.6|8.56|8.36|8.38|8.16|8.03|7.94|7.94|7.91|||8.02|8.1|8.18|8.18|8.17|8.23|8.33|8.24|8.26|8.3|8.32|8.28|8.25|8.36|8.32|8.27|8.25|8.27|8.15|8.06|8|8.07|7.98|7.99|8.22|8.18|8.23|8.19|8.37|8.49|8.66|8.45|8.49|8.58|8.58
07349|100542|/equities/baiyunshan|SHANGHAICOMP|27.69|27.82|27.98|27.69|27.83|27.51|27.28|27.48|27.3|27.23|27.67|27.88|27.83|27.83||27.92|27.97|27.85|27.77|28.1|28|27.84|27.88|27.83|28.22|28.9|29.36|29.25|29.29|28.83|28.74|28.84|28.41|28.99|28.82|29.45|29.46|29.67|29.45|29.56|28.87|29.05|28.9|29.43|29.24|29.24|29.06||||||28.79|28.81|28.3|27.24|27.07|27.66|28.06|27.87|27.76|28.43|29.03|28.79|29.4|30.16|29.94|29.95|29.78|29.75|29.6|29.67|29.45|29.67|29.52|30.17|30|30.42|30.9|29.29||29.25|28.97|28.92|28.92|29.07|29|29.76|30.4|29.87|29.99|30.25|30.15|30.2|30.14|30.05|30.5|30.28|30.6|30.88|31.3|31.36|31.22|31.23|30.6|31.02|30.81|31.08|31.4|31.58|31.2|31.19|31.19|30.97|30.73|30.57|30.8|30.76|31.2|31.18|30.81|30.93|30.46|30.59|30.28|30.52|31.05|30.57|30.85|30.83|31.07|31.5|31.8|32.11|33.06|34.18|31.07|30.96|31.48|31.17|30.49|||||||30.19|30.15|29.99|30.24|30.66|31.14|30.88|31.36|31.45|30.97|31.26|31.19|30.98|30.7|30.51|30.76|31.35|31.24|32.1|32.87|32.5|32.35|32.51|32.68|32.19|32.22|34.23|34.34|34.35|34.75|34.29|34.99|34.99|34.51|34.32|34.67|35.75|36.93|36.15|36|36.71|36.87|37.7|37.16|36.68|36.34|35.03|35.51|34.28|36|34.12|34.17|34.28|33.71|33.47|35.52|34.75|35.26|35.31|35.7|34.26|34.4|34.7|33.76|33.58|33.11|32.33|31.61|||32.04|32.41|32.05|32.32|32.37|33.04|32.02|31.75|31.76|31.82|32.59|33.01|31.83|31.72|32.01|31.29|30.83|30.76|30.14|30|30.28|30.49|30.22|30.22|30.91|30.98|31.37|30.74|30.78|31.1|31.79|31.15|31.44|31.35|31.19
07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|6.03|6|5.99|6.08|6.06|6.03|6.01|6.16|6.15|6.33|6.23|6.3|6.52|6.62||6.57|6.86|6.66|6.59|6.55|6.56|6.13|6.42|6.29|6.48|6.26|6.18|6.11|6.29|6.17|6.26|6.18|5.81|5.81|5.99|5.86|5.83|5.86|5.86|5.75|5.68|5.71|5.71|5.78|5.74|5.71|5.6||||||5.54|5.47|5.4|5.4|5.41|5.57|5.69|5.7|5.62|5.7|5.88|5.93|5.87|5.93|6.14|6.22|6.3|6.21|6.21|6.16|6.32|6.52|6.52|6.37|6.62|6.71|6.24|6.52||6.52|6.65|6.5|6.81|6.64|6.26|6.3|6.15|6.51|6.69|7.03|7.22|6.56|6.29|6.16|6.12|6.04|6.08|6.1|6.04|6|5.97|5.96|5.92|5.9|5.93|5.87|5.88|5.88|5.85|5.83|5.89|6.05|5.99|5.81|5.81|5.75|5.77|5.76|5.7|5.71|5.66|5.67|5.58|5.69|5.66|5.71|5.69|5.71|5.77|5.79|5.82|5.83|5.81|5.85|5.84|5.82|5.88|5.88|5.77|||||||5.68|5.68|5.74|5.78|5.8|5.9|5.86|5.89|5.93|5.88|5.88|5.86|5.85|5.81|5.79|5.87|5.88|5.83|5.88|5.92|5.96|5.96|6.02|6.05|5.97|5.93|6.01|6.05|6.04|6.07|6.18|6.03|6.08|6.03|6.06|6.25|6.21|5.98|5.84|5.85|5.93|5.93|5.95|5.87|5.8|5.77|5.71|5.7|5.72|5.85|5.89|5.94|5.87|5.7|5.74|5.89|5.94|5.98|5.88|5.96|5.9|5.82|5.92|5.66|5.59|5.53|5.49|5.44|||5.47|5.46|5.49|5.51|5.47|5.45|5.44|5.42|5.48|5.5|5.6|5.65|5.68|5.62|5.62|5.62|5.61|5.62|5.55|5.55|5.56|5.54|5.53|5.58|5.63|5.61|5.64|5.64|5.69|5.63|5.74|5.77|5.8|5.84|5.84
07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|82.99|83.07|80.48|81.88|80.43|77.37|77.26|73.12|73.83|74.38|74.6|73.44|73.44|73.45||73.46|73.44|71|71.02|71.7|71.9|71.25|71.1|72.7|73.1|74.24|74.88|77.34|79.62|79.3|79.98|80.03|80|80.51|82.6|82.59|83|83.35|86.8|88.1|84|85.48|86.24|86.03|84|86.36|87.1||||||84.82|84.55|81.98|80.3|80.22|81.28|75.26|76.28|78|76.02|74.48|75.54|77.45|80|81.94|81.25|82|82.91|81.47|82.07|77.12|83.01|84.62|86.89|86.9|88|91.21|91.8||95.21|95.3|97.2|96.41|92.45|89.11|92.27|92.25|95.09|94|93.76|94.51|93|92.35|89|94.69|93.63|95.63|96.25|92.46|93.35|94.1|95.68|95.05|95.06|97.65|97.7|96.31|95.51|97.5|98.1|96.96|94.32|93.7|91.6|90.77|90.78|93.56|94.78|90.68|91.78|90.45|89.45|87.63|85.15|87.66|87.89|87.35|85.72|84.63|85.5|85.48|88.52|89.06|91.72|91.29|90.87|92.9|94.2|93.28|||||||92.5|91.15|88.9|92.46|95.6|98.95|95|95.78|96.02|95.91|93.91|94.53|94.14|91.38|90.52|92.05|94.18|94.3|95.15|96.15|95.1|96.57|100.4|100.72|101.26|99.93|104.55|105.68|104.61|103.28|104.4|108.55|108.8|106.91|107.75|106.2|104.8|108.82|108.61|121|120.09|114|119.86|115.77|111.26|113.41|107.22|105.25|102.98|111.95|113.99|111.79|109.57|107.22|110.5|115.8|122.51|127.19|128.35|126.99|121.59|118.89|116.91|111.83|111.93|113.1|115.9|107.11|||109.51|107.5|107.39|103.63|100.3|99.52|101.44|99.72|102.4|102.9|103.6|105.36|105.93|109.18|106.25|107.23|107.99|108.18|103.38|102.79|98.44|99.5|95|98.91|100.62|108.12|115.27|110|111.96|109.95|110.12|105.9|103.8|106.45|106.3
07352|100984|/equities/guangri-stock|SHANGHAICOMP|8.1|8.18|8.23|8.22|8.31|8.32|8.17|8.18|8.17|8.34|8.73|8.78|8.81|8.76||8.35|8.59|8.63|8.48|8.59|8.6|8.47|8.62|8.64|8.72|8.4|8.49|8.39|8.39|8.39|8.24|8.19|8.1|8.27|8.35|8.49|8.51|8.45|8.34|8.35|8.21|8.22|8.17|8.14|8.15|8.12|7.99||||||7.77|7.75|7.6|7.5|7.57|7.73|7.84|7.86|7.73|7.36|7.57|7.66|7.74|7.69|7.82|7.73|7.73|7.74|7.7|7.67|7.55|7.6|7.64|7.66|7.7|7.93|8.15|8.18||8.08|8.04|7.87|7.75|7.97|7.92|8.11|8.06|8.26|8.1|8.21|8.15|8.11|8.11|8.08|8.23|8.26|8.41|8.6|8.66|8.74|8.8|8.84|8.56|8.68|8.71|8.71|8.9|8.85|8.85|8.84|8.75|8.59|8.65|8.29|8.51|8.5|8.5|8.33|8.31|8.33|8.15|8.21|8.2|7.95|8.08|7.94|7.96|7.65|7.67|7.69|7.71|7.8|7.74|7.86|7.88|7.87|7.98|8|7.84|||||||7.7|7.76|7.69|7.73|7.75|7.93|7.95|8.13|8.22|8.07|8.04|8.03|8.04|7.92|7.85|8.04|8.16|8.04|8.25|8.24|8.32|8.28|8.39|8.26|8.16|8.23|7.94|7.79|7.57|7.57|7.66|7.78|7.7|7.59|7.56|7.51|7.5|7.66|7.55|7.76|7.76|7.73|7.77|7.6|7.52|7.54|7.44|7.48|7.65|8|8.11|8.09|7.79|7.33|7.35|7.53|7.78|7.76|7.47|7.51|7.39|7.32|7.39|7.11|7|6.97|6.85|6.77|||6.83|6.87|6.97|7.02|7.09|7.19|7.25|7.14|7.23|7.24|7.35|7.3|7.3|7.28|7.38|7.41|7.55|7.6|7.48|7.32|7.43|7.33|7.3|7.18|7.3|7.25|7.42|7.29|7.35|7.41|7.52|7.59|7.56|7.18|7.18
07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|17.87|18.02|18.1|18.13|17.83|16.7|15.59|16.75|16.33|16.76|17.54|17.41|17.32|17.15||17.09|17.55|17.35|16.99|17.27|17.17|17.38|17.63|17.8|17.9|18.04|17.97|17.5|17.66|16.85|17|16.9|16.79|17.4|17.42|17.51|17.06|17.3|17.27|17.18|17.17|16.86|16.72|17|17.1|17.53|17.54||||||17.11|17.37|17.35|17.11|16.69|17.47|16.85|16.99|16.39|16.36|17.02|16.39|16.16|16.17|15.69|15.87|15.36|15.52|14.85|14.62|15.09|14.61|14.57|14.58|14.99|15.62|15.65|15.92||16.12|16|15.7|15.38|15.65|15.55|15.71|15.56|15.51|15.52|15.8|15.97|16.04|16.07|16.11|16.76|16.73|17.11|17.57|17.62|17.78|17.46|17.31|17.16|17.38|17.22|17.14|17.31|17.15|17.25|16.85|16.32|16.44|16.43|16.35|16.44|16.69|16.99|16.5|16.31|16.2|15.75|15.81|15.79|15.85|16.25|16.14|15.81|16.26|16.17|16.45|16.46|16.99|17.6|17.43|17.3|17.39|17.27|17.38|17.3|||||||16.42|16.45|16.37|16.51|16.55|16.85|16.92|17.16|17.48|17.49|17|17.37|17.32|17.23|16.98|17.25|18.06|18.4|18.43|18.41|18.91|19.08|18.34|18.58|18.72|18.59|19.45|19.66|19.65|19.85|20.78|21.6|22.1|21.36|21.13|21.3|22.1|22.41|20.37|20.84|21|19.48|17.71|16.1|16.28|16|15.94|15.86|15.85|16.22|16.2|16.35|15.9|15.75|14.95|15.18|15.34|15.84|15.18|15.34|15.24|15.19|15.25|14.43|14.46|14.47|14.21|13.92|||14.16|14.17|14.31|14.51|14.71|14.65|14.8|14.49|14.82|15|15.14|15.39|15.24|15.2|15.69|15.94|16.12|16.3|15.7|15.1|15.29|14.69|13.78|13.66|13.89|13.66|14.13|13.85|13.86|14.01|14.32|13.92|13.9|13.94|13.59
07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|20.1793|19.8138|20.3448|20.2|20.6552|20.6138|19.7793|19.8414|19.7517|20.2345|20.8207|21.1034|21.5103|21.7586||21.1655|21.5517|21.8|22.2483|22.5862|22.869|22.269|22.9655|25.5172|26.2621|26.1931|25.9448|25.6759|25.7379|24.9034|26.8965|25.7931|24.8965|25.5379|26.331|26.869|27.1034|27.7586|27.5862|28.9103|27.7103|27.8828|29.531|29.6896|27.8345|26.4|26.2483||||||24.131|24.2345|23.4483|24.2|24.069|24.0207|23.3724|23.6965|24.069|23.2138|23.6345|23.3931|24.5517|25.0414|27.3103|28.3448|28.9448|27.0138|24.5586|25.6896|23.3517|24.1517|23.269|24.4|24.7931|27.5034|28.3379|28.3655||29.4896|28.5517|28.4965|28.3862|29.1586|30.1379|30.269|30.1172|31.1379|30.8965|30.5517|31.1724|31.2896|31.531|31.7862|32.469|32.7586|35.0483|35.0276|34.6207|34.3448|35.1655|33.331|31.9103|31.1862|28.3517|27.8965|28.6759|27.6207|28.6345|28.6|28.1379|28.5448|29.8276|30.9931|30.8414|30.1862|30.3448|30.0276|31.069|31.6207|31.8621|32.5517|32.2759|32.1241|32.6896|33.9862|35.3034|34.3448|34.6207|35.0345|34.4069|34.7172|34.6207|35.1517|37.1448|36.9517|35.6896|35.5655|32.3931|||||||30.1448|30|30.9103|31.4207|31.2621|31.3103|32.131|32.931|32.7517|31.7379|29.5172|27.1586|27.6621|28.531|26.269|26.6069|28.1931|27.0345|28.0414|28.3448|28.4828|26.6138|28.5931|25.9931|24.4828|24.3103|24.2759|22.9103|20.8276|19.9931|18.1724|16.5172|16.1724|16.1448|15.9793|16.2828|16.7448|17.7586|18.2759|18.6069|18.6069|17.9931|18.2414|18.2759|17.1793|17.0345|16.9172|15.7655|15.2069|14.8828|14.7241|14.4965|14.3517|14.6759|14.469|14.9379|15.2276|15.1448|14.9931|14.9034|14.7103|14.7241|14.2552|14.1034|13.9655|13.4138|13.5517|12.9862|||12.9103|12.0828|11.9586|12.0552|12.0138|12.131|17.44|17.08|16.86|17.02|17.03|17.28|17.04|17.23|17.07|17.01|17.26|16.91|16.67|16.55|16.58|16.64|16.47|16.14|16.28|16.4|16.77|16.64|16.96|16.75|16.96|16.91|16.62|16.54|16.63
07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|136.24|133.04|136.81|138.99|135.2|131.04|132.2|134|131.59|126.4|129.3|129|126.06|129.7||135.37|134.73|127.05|129.97|126|127.21|123.4|121.98|120.52|122.89|118|121.74|120.07|118.89|112.67|120.88|122.5|120.73|119.59|123.33|127.07|128.14|137.27|137.52|138.27|136.92|138.34|137.73|142.72|141.88|141.7|149.72||||||166.35|165.24|162.92|165.88|157.26|159.71|159.78|157|156.47|163.47|171.04|167.82|171.5|168.43|153.12|139.2|132.98|139.27|139.86|139.11|141.2|144.85|149.23|144.01|141.4|134.2|130.03|130.68||128.12|127.4|119.5|119.67|120.02|109.78|111.54|111.33|112.76|107.37|109.43|108|105.2|102.35|99.5|100.2|98|99|96.8|94.9|93.56|89.86|88.67|87|87.12|88.38|86.68|92.88|93.43|92.81|87|84.2|85.68|86.82|86.2|86.85|87.64|92.69|101.39|102.72|106.29|107.35|107.62|105.8|105.34|111.05|111.25|112.54|110.96|107.8|111.45|111.55|112.71|112.8|116.99|115.74|116.79|113.1|108.38|103.82|||||||102.28|101.29|99.64|99.84|99.28|99.7|96.25|97.35|106|103.53|102.52|105.4|100.9|104.9|101.09|99.44|103.11|103.21|109.01|113.52|111.22|111.21|107.68|107.98|106.29|105|101|97.04|96.74|94.18|92.4|89.42|87.78|84.46|83.75|83.41|87.32|87.75|88.22|91.15|93.8|94.2|95.46|96.42|92.7|94|91.39|91.91|91.35|97.6|92.67|90.76|87.68|90|87.53|95.37|90.55|95.5|88.43|86.13|83.56|82.4|81.4|82.41|81.95|84.6|89.5|90|||86.35|86.05|81.75|81.7|81.2|86.96|87|84.3|78.74|77.96|78.75|77.8|77.14|77.95|79.15|73.41|71.28|73.28|70.12|66.82|68.3|70.3|68.37|67.25|68.56|69.27|69.2|69.11|70.35|69.18|71.5|70.93|68.59|71|70.73
07356|100799|/equities/pearl-river|SHANGHAICOMP|2.99|3.07|3.01|3.03|2.98|2.95|2.9|2.86|2.84|2.92|2.86|2.84|2.89|2.86||2.86|2.83|2.85|2.82|2.84|2.85|2.86|2.83|2.85|2.91|2.88|2.9|2.92|2.98|2.92|2.88|2.8|2.76|2.81|2.89|2.85|2.82|2.81|2.78|2.85|2.85|2.94|2.85|2.83|2.89|2.85|2.79||||||2.69|2.61|2.58|2.57|2.59|2.52|2.61|2.57|2.62|2.7|2.65|2.7|2.73|2.82|2.95|2.86|3|2.73|2.76|2.6|2.49|2.62|2.76|2.84|2.8|2.88|2.92|2.94||3|2.99|2.96|2.97|3.06|3.08|3.14|3.17|3.16|3.18|3.2|3.15|3.16|3.17|3.14|3.18|3.2|3.3|3.31|3.34|3.34|3.38|3.35|3.32|3.33|3.43|3.34|3.36|3.31|3.28|3.28|3.28|3.27|3.26|3.19|3.2|3.21|3.22|3.27|3.23|3.26|3.24|3.22|3.12|3.17|3.26|3.31|3.33|3.36|3.39|3.41|3.44|3.45|3.46|3.47|3.45|3.48|3.53|3.6|3.5|||||||3.49|3.47|3.34|3.59|3.99|4.32|4.01|3.92|3.67|3.61|3.6|3.56|3.56|3.56|3.51|3.64|3.66|3.59|3.52|3.53|3.58|3.6|3.56|3.59|3.64|3.78|3.8|3.79|3.85|3.84|3.88|3.91|3.91|3.71|3.78|3.78|3.75|3.86|3.79|3.78|3.82|3.91|3.74|3.65|3.63|3.64|3.57|3.58|3.58|3.72|3.82|3.81|3.76|3.61|3.7|3.78|3.93|3.97|3.9|3.92|3.89|3.88|3.93|3.77|3.8|3.69|3.63|3.62|||3.58|3.58|3.54|3.58|3.69|3.51|3.47|3.39|3.37|3.36|3.36|3.37|3.42|3.4|3.38|3.5|3.67|3.34|3.29|3.17|3.16|3.13|3.1|3.12|3.1|3.07|3.09|3.07|3.11|3.05|3.06|3.05|3.05|3.07|3.07
07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|3.28|3.31|3.32|3.33|3.35|3.35|3.3|3.31|3.33|3.36|3.38|3.36|3.39|3.33||3.33|3.36|3.37|3.29|3.31|3.32|3.32|3.31|3.33|3.37|3.34|3.36|3.41|3.42|3.43|3.39|3.34|3.3|3.37|3.31|3.34|3.31|3.28|3.23|3.27|3.24|3.28|3.28|3.32|3.32|3.29|3.25||||||3.14|3.12|3.09|3.08|3.08|3.13|3.17|3.17|3.14|3.16|3.2|3.19|3.21|3.26|3.3|3.29|3.31|3.33|3.31|3.35|3.26|3.27|3.25|3.33|3.32|3.38|3.44|3.37||3.36|3.35|3.39|3.28|3.31|3.24|3.22|3.22|3.3|3.32|3.34|3.26|3.26|3.28|3.27|3.35|3.35|3.39|3.43|3.49|3.47|3.5|3.52|3.5|3.49|3.49|3.44|3.49|3.56|3.57|3.58|3.64|3.77|3.43|3.36|3.44|3.34|3.35|3.4|3.29|3.25|3.21|3.23|3.22|3.18|3.25|3.23|3.25|3.22|3.25|3.23|3.24|3.23|3.22|3.26|3.25|3.27|3.27|3.29|3.22|||||||3.14|3.17|3.16|3.18|3.2|3.28|3.28|3.32|3.32|3.27|3.29|3.28|3.29|3.3|3.34|3.42|3.36|3.33|3.36|3.37|3.35|3.37|3.37|3.4|3.34|3.33|3.41|3.41|3.41|3.43|3.47|3.51|3.49|3.47|3.43|3.4|3.41|3.48|3.47|3.48|3.54|3.66|3.44|3.37|3.35|3.34|3.29|3.27|3.25|3.33|3.32|3.31|3.33|3.24|3.24|3.36|3.49|3.57|3.51|3.54|3.43|3.35|3.39|3.19|3.11|3.05|3.04|3|||3.04|3.04|3.13|3.2|3.07|3.03|3.06|3.02|2.98|3|3.02|3.05|3.06|3.05|3.03|3.05|3.09|3.06|3.02|2.97|3|2.97|2.96|2.99|3.02|3.03|3.08|3.09|3.17|3.09|3.12|3.16|3.21|3.24|3.2
07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|28.9286|29.0786|29.2572|29.4643|29.9572|28.3929|27.3572|27.4857|27.1572|27.45|27.1786|27.1714|26.9857|26.4357||26.8643|26.9857|27|27.4143|26.3714|26.2572|25.4643|26.4786|26.2929|26.1929|25.9286|25.8643|25.7429|25.65|25.7929|25.5572|26.25|25.9|25.4357|26.1429|27.0429|26.5357|26.8857|26.3214|26.6143|26|26.9286|27.4143|27.5|27.5572|29.1572|28.5072||||||29.1929|27.9429|28.2143|27.8429|27.55|27.9857|29.6572|28.7357|28.4286|28.5643|28.5572|29.2857|29.7357|30.0786|29.6786|29.2857|29.0857|28.75|28|28.15|28.6429|29|27.9714|27.8214|28.7643|29.5429|29.9214|28.4143||27.6643|27.7214|26.3214|26.4572|27.1286|27.5214|28.3|28.2429|28.7286|28.8786|29.0929|29.4143|28.9643|28.9143|27.75|27.4286|27.5143|27.85|27.6072|27.6072|27.6786|27.25|26.9214|26.5714|26.4357|26.4072|26.5286|27.1929|27.6286|27.95|27.5572|27.3|26.9929|27.2286|27.55|27.5714|27.5286|28|27.9572|27.6643|27.6072|27.8429|27.6|27.2714|26.4429|27.1429|25.4286|24.5714|23.8429|24.0143|24.35|24.5857|24.8929|24.25|25.2714|25.4572|25.3072|25.9143|26.0714|25.9929|||||||25.3357|25.4714|25.3214|25.7572|25.9214|26.5643|26.4357|26.6|27.0857|26.8572|27.5072|27.9643|27.9214|28.3|28.0857|27.9214|29.5714|29.6429|30.75|31.6857|31.1786|32.1072|31.8929|30.4286|30.0643|29.5|30.9429|31.4286|32.0214|31.1429|31.2214|31.2|31.05|30.6143|30.1429|31.0857|32.1214|31.5357|32.0714|31.6357|32.4786|31.1|28.2714|28.2929|27.0929|26.9286|26.6572|24.2357|24.2714|24.8786|24.7572|23.4214|22.5|21.9357|22.3572|23.8714|23.5429|24.1286|23.1214|23.4714|22.95|23.2286|22.9429|22.4786|23.1714|23.8|23.2286|22.7857|||22.6214|22.5143|22.2572|22.9286|22.4429|22.6786|22.7786|21.9572|22.2|22.4214|23.1929|22.8857|23.0857|23.7072|24.0714|23.7857|23.9786|24.6714|24.25|24.2786|24.9143|23.2857|23|22.2143|23.1572|22.3143|22.8143|22.2714|21.4929|22.0143|22.2357|21.1286|21.2143|21.3143|20.9786
07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|10.15|10.44|10.58|11.03|11.72|10.65|9.68|9.67|9.6|9.77|9.9|9.95|10.08|9.99||9.87|9.89|9.93|9.75|9.98|9.97|9.69|9.79|9.85|9.74|9.54|9.53|9.48|9.43|9.3|9.41|9.45|9.31|9.39|9.63|9.86|9.74|9.79|9.69|9.73|9.53|9.54|9.68|9.61|9.74|9.62|9.39||||||9.16|9.21|9.2|9.1|9.13|9.36|9.62|9.61|9.55|9.94|9.76|10.21|10.16|10.31|10.21|10.26|10.14|10.08|10.33|9.39|9.3|9.65|9.56|10|9.94|10.36|10.51|10.56||10.55|10.44|10.38|10.31|10.53|10.47|10.98|11.04|11.37|11.16|11.25|11.71|12.38|12.69|12.4|12.52|12.7|13.13|11.94|11.76|11.82|11.78|11.72|11.69|11.6|11.54|11.68|12.01|11.8|11.89|12.04|12.39|12.45|12.4|12.2|12.47|12.13|12.21|12.14|11.77|11.97|11.82|11.77|11.43|11.59|12.14|12.4|12.56|12.5|12.38|12.56|12.67|12.77|12.47|12.6|12.81|12.85|12.9|13.03|12.57|||||||12.23|12.43|12.36|12.3|12.38|12.75|12.53|13|12.98|12.99|12.78|12.63|12.56|12.72|12.74|13.18|13.36|13.52|13.78|13.71|13.91|14.18|14.34|14.38|14.45|14.3|14.66|14.52|14.88|14.89|15.25|15.84|15.1|15.06|16.73|17.85|16.86|15.76|15|14.32|14.73|14.08|14.27|14.06|14.14|14.12|14.25|12.95|12.9|13.28|13.55|13.63|13.6|13.27|13.15|13.91|14.55|14.3|13.97|14.39|13.94|13.72|13.6|13.17|13.11|13.02|13.08|12.84|||12.85|13.09|13.39|13.34|13.24|13.22|13.24|13.06|13.22|13.64|13.62|14.06|13.96|14.11|14.42|14.03|14.09|14.2|13.79|14.34|14.11|14.5|13.18|13.57|13.28|13.03|13.26|13.02|13.47|13.71|13.8|14.1|14.04|12.76|12.72
07360|100588|/equities/donghua|SHANGHAICOMP|2.02|2.16|2.12|2.08|2.24|2.49|2.26|2.22|2.02|1.84|1.83|1.79|1.82|1.77||1.74|1.74|1.73|1.71|1.76|1.74|1.76|1.71|1.73|1.78|1.78|1.81|1.84|1.84|1.8|1.79|1.76|1.73|1.78|1.82|1.87|1.81|1.77|1.78|1.81|1.79|1.83|1.77|1.76|1.79|1.74|1.63||||||1.55|1.55|1.53|1.54|1.51|1.61|1.61|1.62|1.76|1.8|1.77|1.76|1.75|1.91|2.06|1.87|1.92|1.83|1.82|1.76|1.71|1.77|1.76|1.85|1.82|2|2.02|2.06||2.05|2.01|2|2|2.02|2|2.07|2.04|2.13|2.12|2.18|2.41|2.68|2.7|2.68|2.97|2.99|2.98|2.98|2.98|3.08|3.04|3.01|2.85|2.81|2.79|2.8|2.84|2.87|2.82|2.82|2.85|2.85|2.83|2.85|2.79|2.84|2.87|2.87|2.84|2.86|2.84|2.86|2.74|2.78|2.78|2.84|2.8|2.76|2.79|2.85|2.87|2.9|2.88|2.95|2.92|2.82|2.78|2.8|2.74|||||||2.71|2.7|2.71|2.81|2.69|2.77|2.76|2.79|2.81|2.77|2.76|2.79|2.83|2.85|2.83|2.96|2.88|2.77|2.81|2.84|2.87|2.9|2.9|2.91|2.87|2.85|2.94|2.97|3.01|3|2.99|3.03|3.03|2.97|2.97|2.96|2.92|2.99|2.96|3.03|3.04|3.1|2.99|2.9|2.92|2.96|2.93|2.89|2.89|3|3.09|3.08|3.13|3.06|3.09|3.43|3.7|3.8|3.59|3.26|3.29|3.18|3.31|3.07|2.9|2.9|2.84|2.83|||2.85|2.84|2.9|2.83|2.86|2.94|2.88|2.87|2.89|2.89|2.95|2.92|2.93|3|3.02|2.96|2.94|2.9|2.79|2.83|2.79|2.85|2.81|2.82|2.82|2.79|2.89|3.09|3.1|2.94|2.86|2.86|2.88|2.94|2.94
07361|942828|/equities/guilin-fuda|SHANGHAICOMP|7.02|6.83|6.93|6.92|6.85|6.8|6.61|6.54|6.49|6.66|6.55|6.24|6.34|6.3||6.28|6.43|6.36|6.61|6.51|6.29|6.16|6.2|6.46|6.51|6.56|6.63|6.53|6.5|6.41|6.46|6.58|6.55|6.68|6.5|6.5|6.24|6.43|6.4|6.3|6.26|6.19|6.26|6.17|6.34|6.43|6.28||||||6.17|6.07|6.07|6.13|6.25|6.48|6.7|6.5|5.91|6.07|5.52|5.52|5.4|5.57|5.65|5.66|5.63|5.64|5.57|5.44|5.33|5.47|5.46|5.72|5.7|5.96|6.03|6.01||5.93|5.86|5.92|5.85|6.02|6.05|6.25|6.24|6.43|6.44|6.49|6.42|6.62|6.57|6.57|6.68|6.64|6.8|6.83|7.07|7.26|7.08|7.14|7.04|7.06|6.95|7.12|7.18|7.18|7.22|7.03|6.99|6.93|6.87|6.78|6.81|6.82|6.88|7.04|6.98|7.03|6.79|6.84|6.66|6.54|6.82|6.88|6.94|7.01|7|7.13|7.12|7.4|7.13|7.05|7.1|7.13|7.15|7.15|7.06|||||||6.96|6.73|6.73|6.71|6.68|6.87|6.9|6.97|7.01|6.96|6.83|6.81|6.87|6.74|6.64|6.9|7.06|7.03|7.14|7.08|7.21|7.29|7.26|7.32|7.22|7.2|7.53|7.65|8.14|7.77|7.96|7.24|7.13|7.09|7.1|6.97|6.88|7.12|7.05|7.21|7.4|7.12|7.35|7.35|7.33|7.22|7.18|7.19|6.94|7.05|7.09|7.06|6.81|6.6|6.69|6.86|7.12|7.22|6.86|7.12|6.96|6.86|6.92|6.68|6.6|6.56|6.35|6.25|||6.28|6.47|6.63|6.52|6.35|6.42|6.4|6.29|6.41|6.43|6.42|6.72|6.72|6.6|6.87|6.74|6.98|7.05|6.84|7.5|7.82|7.11|6.46|5.87|6.29|5.91|6.07|5.93|5.87|5.9|5.75|5.72|5.77|5.74|5.57
07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|4.9|5.02|5|5.05|5.04|5.07|4.9|4.95|4.88|4.89|4.9|4.93|5.02|4.97||4.93|4.92|4.95|4.91|5.01|5.07|5.12|5.09|5.08|5.09|5.03|5.03|5.12|5.12|5.03|5.02|4.95|4.93|4.98|5.04|5.12|5.02|5.03|4.96|5.01|4.94|4.92|4.98|4.93|5.03|4.92|4.74||||||4.62|4.56|4.5|4.52|4.57|4.72|4.81|4.8|4.93|5.1|5.04|5.01|5.02|5.09|5.16|5.17|5.28|5.19|5.2|5.15|5.03|5.12|5.14|5.15|5.06|5.29|5.41|5.47||5.46|5.42|5.38|5.28|5.35|5.32|5.5|5.52|5.62|5.62|5.66|5.62|5.71|5.73|5.72|5.86|5.93|6.21|6.26|6.31|6.33|6.3|6.33|6.3|6.28|6.28|6.27|6.25|6.28|6.28|6.31|6.34|6.34|6.37|6.28|6.32|6.28|6.32|6.38|6.28|6.32|6.22|6.32|6.28|6.57|6.84|6.77|6.9|7.07|7.05|7.19|7.22|7.2|7.18|7.21|7.24|7.26|7.32|7.42|7.22|||||||7.03|7.11|7.05|7.05|7.03|7.11|7.09|7.23|7.21|7.2|7.22|7.3|7.27|7.24|7.14|7.39|7.45|7.38|7.51|7.55|7.64|7.64|7.79|7.61|7.81|7.7|7.75|7.86|8.05|8.09|7.88|7.79|7.91|7.94|7.81|8|7.46|7.85|7.64|7.34|7.41|7.47|7.52|7.35|7.31|7.38|7.24|7.18|7.18|7.46|7.55|7.55|7.52|7.31|7.56|7.83|8.1|8.18|7.95|8.04|7.93|7.78|7.78|7.53|7.31|7.13|7.13|7.1|||7.25|7.3|7.41|7.49|7.44|7.49|7.48|7.41|7.43|7.39|7.44|7.53|7.66|7.93|7.78|7.96|7.81|8.02|7.8|7.22|7.05|7.19|7.16|7.47|7.4|6.87|6.84|6.81|7.01|7.06|6.98|7.15|7.3|7.36|7.35
07363|100455|/equities/chitianhua|SHANGHAICOMP|2.82|2.84|2.91|2.77|2.8|2.79|2.74|2.74|2.72|2.78|2.8|2.76|2.81|2.79||2.74|2.76|2.73|2.7|2.77|2.79|2.75|2.77|2.8|2.92|2.92|2.97|2.99|3.04|3.07|2.92|2.93|2.96|2.92|2.95|2.95|3.02|2.91|2.81|2.89|2.8|2.82|2.9|2.92|2.85|2.81|2.71||||||2.64|2.61|2.6|2.59|2.59|2.65|2.47|2.5|2.55|2.55|2.54|2.53|2.57|2.68|2.68|2.67|2.73|2.73|2.74|2.72|2.47|2.44|2.58|2.76|2.79|2.85|2.78|2.8||2.8|2.78|2.75|2.77|2.77|2.73|2.76|2.76|2.8|2.81|2.84|2.9|2.91|2.77|2.77|2.83|2.82|2.86|2.9|2.94|2.92|2.88|2.86|2.85|2.85|2.85|2.87|2.87|2.9|2.86|2.85|2.89|2.9|2.93|2.83|2.85|2.84|2.85|2.84|2.79|2.82|2.81|2.74|2.7|2.76|2.85|2.88|2.85|2.87|2.84|2.9|2.94|3.01|3|3.05|2.98|3.02|3.05|3.11|3.06|||||||2.99|3.04|2.92|3.04|3.02|3.16|3.22|3.28|3.27|3.33|3.44|3.45|3.52|3.5|3.18|3.44|3.13|3.21|3.38|3.29|2.99|2.93|2.88|2.88|2.86|2.86|2.87|2.89|2.93|2.89|2.92|2.9|2.91|2.9|2.88|2.84|2.84|2.92|2.87|2.85|2.89|2.87|2.94|2.92|2.88|2.87|2.85|2.79|2.72|2.8|2.86|2.86|2.85|2.77|2.8|2.85|2.93|2.98|2.92|2.94|2.87|2.83|2.84|2.78|2.74|2.72|2.69|2.72|||2.77|2.81|2.84|2.83|2.79|2.86|2.81|2.78|2.82|2.85|2.86|2.86|2.88|2.87|2.9|2.93|2.88|2.94|2.94|2.77|2.77|2.69|2.66|2.66|2.68|2.78|2.77|2.85|2.96|2.98|2.94|2.96|2.95|3|3.07
07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|9.41|9.54|9.63|9.8|9.9|9.88|9.68|9.63|9.57|9.8|9.89|9.84|10.32|10.47||10.56|10.55|10.77|11.36|11.72|10.98|10.37|10.61|10.43|9.88|9.68|9.66|9.75|9.96|9.92|9.86|9.67|9.56|9.6|9.95|10.28|9.72|9.71|9.75|9.34|9.26|9.44|9.57|9.56|9.74|9.58|9.26||||||8.83|8.82|8.73|8.9|9.05|9.37|9.54|9.7|9.45|9.83|10.06|10.24|10.25|10.72|11.03|11|11.15|11.07|11.08|10.93|11.26|11.45|11.58|11.97|11.77|12.1|12.14|12.63||12.7|13|13.22|13.77|13.65|13.35|12.51|12.4|12.93|12.73|11.57|11.35|11.81|12.2|12.09|12.18|12.55|12.01|12.35|12.51|12.72|12.31|12.25|11.73|11.94|11.88|12.05|12.38|12.42|12.38|12.24|12.1|11.85|12|11.79|11.63|12.15|11.85|11.55|11.6|11.41|11.61|11.41|10.87|11.06|11.37|11.55|11.39|11.63|11.81|12.14|12.36|12.09|12.08|12.49|12.16|12.1|11.87|11.81|11.45|||||||11.07|11.14|11.12|11.34|11.32|11.06|11.19|11.4|11.45|11.34|11.5|11.62|11.54|11.45|11.32|11.27|11.47|11.41|11.67|11.51|11.66|11.7|11.55|11.6|11.33|11.23|11.45|11.65|11.82|11.76|11.88|12.06|11.76|11.72|11.67|11.47|11.33|11.78|11.19|11.36|11.5|11.56|11.45|11.13|11.15|11.31|11.09|11.07|11.28|11.17|11.27|11.27|11.48|11.2|11.04|11.72|12.22|12.21|12.08|11.97|10.88|10.5|10.61|10.16|10|9.85|9.84|9.72|||9.81|9.83|9.93|10.01|9.99|9.9|9.91|9.84|9.88|9.88|9.95|10|10.02|10.06|10.15|10.26|10.38|10.19|9.93|10.01|9.89|10.15|10.18|10.08|9.91|10.2|10.14|10.17|10.11|10.2|10.24|10.34|10.22|10.19|10.19
07365|100676|/equities/guihang-auto|SHANGHAICOMP|14.17|14.42|14.52|14.27|14.24|13.93|13.8|13.7|13.7|13.68|14.27|14.17|14.23|14.35||14.18|14.44|14.69|15.01|14.7|15.04|14.81|14.83|14.95|15.5|15.3|15.45|15.3|15.6|15.48|15.59|14.63|14.48|14.87|14.93|15.57|15.25|15.73|15.48|14.72|14.61|14.49|14.33|14.51|14.18|14.32|14.18||||||13.6|13.81|13.52|14.08|14.81|15.01|15.1|15.04|15.04|15.64|16.23|15.56|15.84|16.33|16.53|16.83|16.98|17.02|16.69|16.39|16.56|15.5|14.74|14.68|15.11|15.85|15.76|15.82||15.27|14.39|14.33|14.61|15.11|15.16|15.16|14.96|15.49|15.4|15.38|15.63|15.98|15.85|15.5|15.91|16.28|16.95|17|17.45|16.43|16.68|16.13|16.09|16.36|16.22|16.15|16.18|16.25|16.22|16.27|15.66|15.59|16.05|15.86|15.47|15.38|15.64|15.93|15.88|15.78|15.56|15.56|15.22|15.45|15.68|15.82|15.67|15.68|16.03|15.85|15.92|16.41|16.28|16.96|17.16|17.35|17.7|17.68|17.18|||||||17.09|17.24|16.77|17.41|17.29|17.3|17.33|17.98|17.68|17.38|16.55|16.77|16.51|16.42|16.56|16.78|17.45|17.45|18.51|18.59|18.49|19.44|19.7|19.89|19.16|18.88|19.37|20.69|20.59|20.44|20.69|20.61|20.9|21.11|20|19.21|19.5|20.42|19.23|19.48|19|18|18.67|17.92|17.98|18.1|18.08|18.08|17.58|18.02|17.3|17.1|17.7|16.71|16.33|17.46|19.4|18.26|17.69|18.6|17.73|17.03|16.9|16.65|16.83|16.78|16.96|16.81|||17.2|17.42|16.81|15.28|15.15|15.34|14.91|14.58|15.14|15.08|15.79|15.59|15.8|17.55|17.16|17.21|16.22|16.53|16.6|16.1|14.64|14.75|15.23|15.21|13.84|14.19|13.98|14.19|13.9|13.89|13.92|14.08|14.05|13.98|14.07
07366|100589|/equities/panjiang-coal|SHANGHAICOMP|7.22|7.34|7.3|7.4|7.44|7.15|6.98|6.85|6.81|6.94|7.02|6.98|6.94|6.86||6.82|6.84|6.81|6.88|6.86|6.66|6.65|6.6|6.8|6.95|6.8|7.01|7.05|6.98|7.07|7.01|7.04|6.86|6.81|7.03|7.22|7.78|7.72|7.47|7.4|7.33|7.53|7.45|7.59|7.73|7.62|7.36||||||6.76|6.84|6.75|6.57|6.98|6.69|6.76|6.9|6.78|7.02|7.18|7.12|7.34|7.56|7.96|7.57|7.75|7.88|7.66|7.36|7.67|7.6|7.36|7.71|8.1|7.67|7.7|7.88||7.87|7.89|7.87|8.49|8.4|8.51|8.31|8.37|9.01|8.75|7.96|8|8.19|7.8|7.99|7.87|7.56|7.27|7.25|7.26|7.26|7.58|7.43|7.14|7.26|7.28|7.35|7.74|7.61|7.41|7.1|7.25|7.13|7.31|6.85|7.1|6.86|6.24|6.42|6.33|6.37|6.25|6.22|6.17|6|5.99|5.97|6|6|6|6.12|6.23|6.2|6.35|6.5|6.3|6.15|6.16|6.13|6|||||||5.89|6|6.07|5.98|5.99|6.27|6.34|6.48|6.37|6.13|5.92|5.9|5.92|5.94|5.96|6.02|6.16|6.05|6.02|6.08|6.08|6.03|6|5.98|5.93|5.88|5.98|6.04|6.15|6.18|6.45|6.46|6.3|6.16|6.17|6.1|6.1|6.13|5.86|5.92|6.53|6.51|6.45|6.37|6.4|6.33|6.27|6.21|6.23|6.39|6.6|6.4|6.32|5.9|5.86|6.03|6.15|6.17|6.07|6.33|6.17|6.09|6.09|5.68|5.49|5.38|5.35|5.29|||5.34|5.31|5.37|5.47|5.45|5.35|5.33|5.28|5.27|5.28|5.32|5.3|5.34|5.43|5.43|5.5|5.25|5.22|5.17|5.17|5.19|5.14|5.12|5.1|5.16|5.17|5.19|5.13|5.11|5.14|5.16|5.1|5.13|5.1|5.07
07367|100567|/equities/redstar|SHANGHAICOMP|7.41|8.14|8.1|8.21|8.28|8.13|8.06|7.82|7.88|8.05|7.96|7.83|7.98|8.04||7.84|7.87|7.79|7.76|7.83|7.8|7.63|7.7|7.83|8.15|8.08|8.04|8.17|8.15|8.22|7.47|7.41|7.13|7.3|7.8|7.39|7.62|7.55|7.35|7.71|7.45|8.03|7.3|7.3|7.23|6.91|6.7||||||6.37|6.33|6.18|6.18|6.4|6.64|6.6|6.67|6.6|6.76|6.92|7.04|6.96|6.88|6.97|6.77|6.73|6.74|6.63|6.55|6.61|6.89|6.89|7.2|7.59|7.52|7.61|7.46||7.25|7.2|7.02|7.27|7.47|7.22|7.17|7.15|7.27|7.14|7.12|7|7.08|7.11|7.47|7.74|7.44|7.47|7.54|7.55|7.35|7.45|7.46|7.43|7.45|7.42|7.49|7.73|7.69|7.52|7.47|7.57|7.43|7.47|7.3|7.22|7.17|7.14|7.17|7.06|7.1|7|7.01|6.86|6.89|7.04|7.1|7.02|7.07|7|7.05|7.13|7.23|7.2|7.2|7.22|7.3|7.27|7.27|7.14|||||||6.95|7|6.95|7|7.04|7.34|7.36|7.44|7.43|7.39|7.3|7.33|7.36|7.31|7.22|7.47|7.58|7.53|7.66|7.71|7.83|8.17|8.65|7.95|7.55|7.46|7.63|7.72|7.78|7.66|7.66|7.74|7.72|7.59|7.56|7.51|7.67|7.86|7.93|8.02|7.99|7.81|7.87|7.76|7.52|7.6|7.52|7.36|7.25|7.48|7.55|7.55|7.58|7.32|7.29|7.58|7.74|7.83|7.58|7.74|7.74|7.71|7.36|7.11|7.03|6.92|6.88|6.85|||6.91|6.99|7.06|7.04|6.96|6.92|6.93|6.81|6.88|6.94|6.95|6.95|6.99|6.99|7|7.05|7.08|7.05|7|6.96|6.85|6.83|6.75|6.75|6.91|6.9|6.95|6.83|6.79|6.82|6.88|6.83|6.92|6.99|6.86
07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|20.75|22.11|22.67|21.82|20.57|21.08|20.96|21.99|19.99|22.17|21.4|19.45|19.38|18.68||18.35|18.56|19.04|19.53|20.67|20.21|19.91|18.1|17.45|19.38|19.13|17.39|15.81|15.66|15.32|15.54|15.66|15.39|15.68|16.36|16.61|16.5|16.64|16.5|16.94|16.65|16.85|17.11|17.96|17.09|17.08|16.82||||||16.63|15.12|14.9|15.1|15.39|16.15|17.51|16.08|16.23|16.7|17.03|17.25|17.42|18.13|17.91|17.97|18.32|17.86|17.8|17.51|18.03|19.08|19.07|20.2|20.15|21.6|21.15|20.58||20.26|20.26|19.92|20.4|20.28|20.09|21.09|22.08|22.06|22.7|22.39|22.74|23.18|22.61|20.55|21.58|22.65|23.09|25.66|26.65|24.23|22.03|20.03|19.07|19.4|19.98|19.9|20.27|20.38|20.15|20.21|20.22|20.06|20.7|21.08|21.13|21.48|21.77|21.97|21.33|21.82|21.96|22.29|21.02|23.1|24.14|24.5|24.73|24.77|24.47|24.86|24.76|25.63|26.24|26.97|25.03|25.56|25.54|25.68|25.31|||||||24.73|24.47|24.02|24.62|25.1|25.55|25.1|25.46|25.15|24.84|24.56|25.03|25.08|24.2|23.54|24.04|25.8|26.68|27.66|28.23|28.2|28.19|28.53|28.38|28.72|29.68|28.98|29.23|28.88|29.38|29.2|30.46|30.15|29.33|29.89|29.78|31.09|32.02|32.36|33.51|34.45|33.95|35.18|34.97|34.38|34.16|33.57|33|33.31|35.82|36.46|37.09|36.3|34.61|34.11|37.9|38.17|42.11|42|40.28|39.03|38.59|35.08|34.67|36.11|35.06|35.53|34.85|||33.25|35.19|34.7|35.31|38.33|42.59|38.72|40.49|36.81|33.46|30.42|27.65|27.83|27.54|28.8|28.67|28.51|27.13|26.82|29.77|33.08|33.9|32.35|31.45|31.69|31.09|30.75|30.17|27.43|24.94|22.67|20.61|18.74|17.04|15.49
07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|12.4385|12.6231|12.6231|12.7769|13.0154|12.9308|12.4385|12.4308|12.3539|12.9538|13.0385|13.1308|13.3154|13.4154||12.7385|13.0154|13.2923|13.0615|12.9692|13.0231|12.5462|12.8|12.8692|12.9154|12.7692|12.8615|12.5462|12.5308|12.5615|12.5077|12.0385|11.8615|12.2077|12.1692|12.4154|12.4231|12.5077|12.2154|12.2923|12.0231|12.3077|12.1154|12.2692|11.9615|12.0923|11.7308||||||11.5539|11.5846|11.5|11.3769|11.6231|11.7231|11.1846|11.1462|10.4231|10.4538|10.5692|10.5615|10.5|10.6923|10.8154|10.9308|10.9308|10.9077|10.8308|10.8308|10.5923|10.5769|10.3|10.4769|10.4538|10.7154|10.9154|10.9769||10.9923|10.9769|10.6615|10.4692|10.6692|10.5615|10.8231|10.7692|10.9769|10.9923|11.1538|11.2231|11.3769|11.4769|11.2769|11.4462|11.4231|11.4923|11.6308|11.8308|11.8692|11.9385|12.0077|11.9231|11.9462|11.9231|11.9923|12.1308|12.0923|12.0462|12.0692|12.1077|11.8923|11.9231|11.6692|11.7538|11.8231|11.7231|11.8615|11.7385|11.6846|11.5|11.5846|11.3769|11.5154|11.8308|11.6538|11.6077|11.6769|11.6385|11.6462|11.5846|11.7|11.6308|11.6|11.5769|11.6154|11.7538|11.7462|11.5308|||||||11.2846|11.3154|11.3|11.4231|11.5539|11.7615|11.7923|11.8923|11.9231|11.7615|11.6923|12.0539|12.1|12.0769|11.9462|12.2462|12.5|12.3615|12.5769|12.7385|12.8846|12.8923|12.8615|12.7923|12.2923|12.1692|12.4385|12.4923|12.5|12.4231|12.6154|12.8154|12.7692|12.7615|12.4846|12.3077|12.3077|12.5154|12.0308|12.1538|12.3462|12.5|16.15|15.86|15.96|15.63|15.41|15.39|15.57|16.21|16.23|16.32|16.36|15.86|15.89|16.57|17.3|16.9|16.31|16.67|16.43|16.54|17.2308|16.4846|16.3692|16.2539|16|16.1077|||15.6231|15.3231|15.5077|15.6308|15.5769|15.5308|15.5154|15.2615|15.2923|15.3|15.5|15.6385|15.6923|15.6308|15.6769|15.5|15.7077|15.5692|15.2231|15.1539|15.2308|15.1769|14.9769|14.9923|15.2769|15.5|15.9|15.7846|15.4539|15.5385|16.0385|16.0385|16.3462|15.6154|15.4385
07370|101018|/equities/guizhou-rope|SHANGHAICOMP|6.42|6.46|6.42|6.4|6.36|6.39|6.34|6.31|6.17|6.25|6.19|6.2|6.23|6.15||6.09|6.13|6.09|6.03|6.1|6.08|5.96|6.08|6.07|6.17|6.09|6.06|6.11|6.18|6.1|6.04|5.96|5.87|6.03|6.03|6.06|6.06|6.05|5.94|5.94|5.86|5.83|5.84|5.86|5.89|5.84|5.66||||||5.51|5.46|5.38|5.37|5.47|5.67|5.67|5.68|5.77|5.79|5.8|5.77|5.85|6.03|6.1|6.1|6.1|6.1|6.02|5.98|5.98|6.04|5.98|6.22|6.33|6.57|6.77|7.11||7.09|6.75|6.35|6.38|6.52|6.44|6.55|6.5|6.56|6.5|6.54|6.44|6.45|6.49|6.51|6.63|6.63|6.74|6.84|6.87|6.86|6.97|6.95|6.85|6.96|6.89|6.89|6.92|6.92|6.91|6.93|6.9|6.85|6.86|6.76|6.67|6.66|6.71|6.82|6.66|6.73|6.63|6.7|6.58|6.59|6.8|6.79|6.81|6.83|6.87|6.91|6.88|6.91|6.9|6.9|6.88|6.9|6.96|7.05|6.99|||||||6.75|6.79|6.81|6.95|6.86|7.16|7.14|7.3|7.43|7.37|7.25|7.46|7.56|7.32|7.15|7.5|7.57|7.55|7.57|7.41|7.63|7.62|7.48|7.43|7.42|7.14|7.26|7.3|7.28|7.17|7.23|7.27|7.29|7.2|7.22|7.25|7.52|7.5|7.49|7.42|7.41|7.36|7.42|7|6.96|7.01|6.96|6.81|6.77|7.06|7.1|7.11|7.36|6.86|6.65|7|7.28|6.9|6.69|6.81|6.69|6.57|6.55|6.36|6.31|6.2|6.18|6.1|||6.18|6.23|6.27|6.35|6.31|6.31|6.31|6.26|6.27|6.3|6.32|6.39|6.37|6.55|6.53|6.91|7.12|6.87|6.9|6.58|6.5|6.37|6.24|6.14|6.12|6.05|6.06|6.04|6.06|6.03|6.07|6.04|6.04|6.08|6.02
07371|100735|/equities/yibai|SHANGHAICOMP|5.56|5.9|5.76|5.76|5.6|5.67|5.73|5.61|5.46|5.25|5.25|5.22|5.27|5.28||5.25|5.33|5.25|5.21|5.22|5.21|5.18|5.22|5.22|5.28|5.25|5.22|5.18|5.19|5.12|5.1|5.08|5.02|5.07|5.19|5.2|5.18|5.2|5.16|5.22|5.16|5.18|5.21|5.26|5.28|5.29|5.23||||||5.14|4.94|4.85|4.83|4.82|4.95|5.02|5.03|4.95|5|4.98|4.94|4.98|5.07|5.07|5.07|5.11|5.06|5.06|4.99|4.93|5.04|5.02|5.29|5.22|5.35|5.4|5.22||5.22|5.22|5.22|5.18|5.39|5.4|5.52|5.47|5.44|5.47|5.5|5.41|5.52|5.56|5.43|5.55|5.61|5.76|5.85|5.89|5.9|5.83|5.81|5.77|5.81|5.92|5.96|6.06|6.09|6.07|6.09|6.13|6.11|6.16|6.13|6.23|6.23|6.25|6.22|6.12|6.24|6.2|6.27|6.16|6.2|6.29|6.1|6.11|6.1|6.04|6.21|6.28|6.29|6.22|6.34|6.18|6.24|6.3|6.3|6.13|||||||5.94|5.95|5.92|6.12|6.09|6.14|6.08|6.1|6.06|5.99|6.04|6.07|6.08|6.08|6.03|6.14|6.31|6.32|6.65|6.82|6.78|7.1|7.16|7.13|6.98|6.87|7.1|7.21|7.22|7.02|7.11|7.26|7.21|7.13|7.02|7.05|7.21|7.39|7.4|7.61|7.65|7.57|7.83|7.83|7.88|7.19|6.95|7.14|6.86|7.43|7.01|7.13|6.87|6.6|6.61|7.07|7.48|7.15|6.95|7.15|6.94|6.84|6.94|6.75|6.8|6.8|6.95|6.95|||6.62|6.5|6.28|6.28|6.48|6.6|6.4|6.53|5.94|5.87|5.91|5.66|5.56|5.59|5.59|5.54|5.97|6.08|5.93|5.82|5.77|5.82|5.78|5.46|5.61|5.54|5.6|5.64|5.54|5.59|5.69|5.65|5.67|5.51|5.59
07372|100486|/equities/guodian-nj|SHANGHAICOMP|6.85|6.92|6.61|6.76|6.81|6.68|6.55|6.73|6.64|6.8|7.08|7.27|7.64|7.52||7.49|7.17|7.12|7.08|7.31|7.3|7.16|7.34|7.33|7.76|7.49|7.96|7.4|7.51|6.83|6.78|6.5|6.36|6.42|6.67|6.71|6.78|7.06|6.8|6.18|5.98|5.97|6.06|6.05|6.2|6.08|5.92||||||5.65|5.63|5.58|5.49|5.69|6.01|6.19|6.1|6.12|6.21|6.57|6.5|6.7|6.94|6.87|6.81|6.93|7.09|6.94|6.89|7|6.9|6.69|6.86|6.98|7.51|7.41|7.77||7.47|7.53|7.5|7.88|7.91|7.68|7.57|7.45|6.77|6.7|6.67|6.8|6.8|6.84|6.79|7.1|6.96|7.16|7.26|7.33|7.44|7.33|7.37|7.46|7.6|7.66|7.28|7.35|7.03|7.1|7.14|7.27|7.23|7.19|7.05|7.14|7.02|7.16|7.33|7.22|7.01|6.87|6.86|6.68|6.75|7.1|7.28|7.21|7.35|7.15|7.24|7.13|7.3|7.18|7.27|7.54|7.53|7.64|7.39|6.72|||||||6.53|6.49|6.46|6.56|6.62|6.87|6.95|7.18|6.72|6.63|6.77|6.67|6.72|6.69|6.49|6.78|7.04|7.07|7.29|7.24|7.53|7.64|7.74|7.78|7.78|7.86|7.94|8.11|8.15|8.22|8.57|8.4|8.27|8.19|8.21|8.16|8.2|8.44|8.18|8.32|8.44|8.43|8.64|8.47|8.52|8.49|8.3|8.31|8.45|9.02|9.29|9.24|8.86|8.66|8.37|9.1|9.89|9.74|9.42|9.83|9.8|9.15|9.07|8.59|8.7|8.25|8.19|8.31|||8.48|8.34|8.33|8.16|8.18|8.08|8.43|7.88|8.12|8.15|8.23|8.54|8.24|8.44|8.77|8.68|8.78|8.85|8.48|8.64|8.76|8.97|8.68|8.9|9.89|10.35|10.17|10.15|11.05|11.4|10.61|10.62|10.86|10.32|10.08
07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|17.6357|17.6786|17.8357|17.6429|17.5786|17.5714|17.3786|17.3571|17.3571|17.5357|17.9072|17.7857|17.8571|18.1286||17.6572|18.0286|18.05|17.9214|18.2714|18.2786|18.5286|18.5571|19.2143|19.1143|19.1072|19.3929|18.85|18.3857|18.2143|17.75|17.9786|17.4714|17.3071|18|17.8214|17.6071|18.1071|18.25|18.2857|17.2643|17.1429|17.7714|17.5214|17.5929|16.6857|15.7||||||15.5214|15.45|15.3857|14.8714|14.9929|14.65|15.1786|15.2857|14.9071|14.6929|14.9286|14.9286|14.9357|14.6571|14.7071|14.4214|14.3429|14.3786|14.1429|13.8286|13.5429|13.9357|13.8429|14.2714|14.2571|14.4643|14.7|14.7286||14.5643|14.1929|14.0286|14|14.1429|14.0857|14.3929|14.2429|14.6714|14.5786|14.6643|14.5357|14.6429|14.35|14.3429|14.4643|14.5571|14.7571|14.7357|14.9143|15.0214|15.1143|15.0929|15.0143|14.85|14.9429|15.1214|15.2429|15.5714|15.5071|15.5429|15.5143|15.5143|15.6286|15.2143|15.1714|15.0071|15.1571|14.9714|14.65|15.0357|14.9714|15|14.9786|14.8786|15.4143|16.0286|16.9429|16.5143|16.3571|16.7143|16.9714|16.9929|16.5857|16.5286|16.5571|16.5357|16.6786|16.6929|16.4286|||||||15.9786|15.95|15.8643|15.9571|15.8357|16.5143|16.3929|16.8857|16.7643|16.35|16.2357|16.3357|16.5286|16.4429|16.1|16.4|16.75|16.6286|17.2929|17.6643|17.8643|18.2857|18.1071|17.5072|15.9143|15.7071|16.45|16.4857|16.6|16.9214|17.0143|16.9929|16.5786|16.2786|16.2714|15.9929|16.4214|16.6|15.8571|16.0786|16.2286|15.9286|22.48|21.95|21.93|21.71|21.44|21.43|21.16|22.55|22.48|22.55|22.52|21.28|21.18|22.21|22.67|22.96|22.14|22.38|22.22|21.78|21.65|20.81|20.81|20.64|20.82|20.81|||20.33|20.6|19.81|20|19.91|20.01|20.2|20.15|20.4143|20.4357|21.3|21.4714|20.0786|20.3572|20.8643|20.2572|20.5286|20.5072|20.0929|20.0429|19.9143|20.0072|19.5786|19.5357|19.5|20.05|20.6072|20.4857|20.3357|20.5|20.7643|20.7072|20.6072|20.6786|20.4572
07374|100449|/equities/hainan-airline|SHANGHAICOMP|1.65|1.66|1.72|1.71|1.75|1.78|1.76|1.72|1.71|1.74|1.8|1.73|1.72|1.72||1.71|1.7|1.65|1.62|1.7|1.65|1.57|1.6|1.52|1.45|1.38|1.41|1.43|1.42|1.37|1.35|1.36|1.34|1.36|1.38|1.43|1.45|1.48|1.47|1.44|1.5|1.48|1.49|1.42|1.39|1.35|||||||1.42|1.32|1.3|1.3|1.28|1.34|1.24|1.38|1.53|1.5|1.53|1.47|1.51|1.41|1.43|1.43|1.42|1.4|1.41|1.41|1.4|1.4|1.38|1.43|1.41|1.46|1.48|1.5||1.52|1.49|1.5|1.47|1.49|1.48|1.49|1.49|1.52|1.52|1.51|1.51|1.49|1.51|1.55|1.56|1.58|1.6|1.6|1.61|1.61|1.63|1.61|1.59|1.59|1.59|1.6|1.61|1.61|1.61|1.61|1.64|1.64|1.64|1.61|1.58|1.58|1.61|1.59|1.56|1.55|1.52|1.53|1.51|1.55|1.56|1.58|1.58|1.61|1.65|1.68|1.7|1.69|1.68|1.69|1.7|1.73|1.78|1.79|1.77|||||||1.75|1.77|1.79|1.76|1.78|1.76|1.78|1.85|1.85|1.88|1.91|1.82|1.77|1.78|1.71|1.87|1.7|1.67|1.63|1.62|1.62|1.63|1.64|1.64|1.63|1.62|1.67|1.68|1.69|1.67|1.68|1.71|1.71|1.7|1.68|1.71|1.65|1.67|1.69|1.66|1.58|1.57|1.59|1.58|1.59|1.58|1.56|1.56|1.58|1.62|1.65|1.63|1.64|1.59|1.6|1.66|1.69|1.75|1.73|1.7|1.7|1.68|1.69|1.61|1.59|1.54|1.5|1.47|||1.51|1.51|1.55|1.57|1.58|1.57|1.59|1.58|1.63|1.64|1.65|1.7|1.68|1.65|1.61|1.64|1.7|1.69|1.62|1.54|1.55|1.52|1.5|1.52|1.5|1.5|1.45|1.43|1.44|1.45|1.44|1.44|1.46|1.47|1.44
07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|0.182|0.182|0.185|0.184|0.188|0.189|0.188|0.188|0.188|0.189|0.191|0.184|0.183|0.183||0.183|0.18|0.173|0.171|0.18|0.185|0.178|0.181|0.172|0.164|0.156|0.162|0.162|0.16|0.156|0.153|0.153|0.151|0.151|0.148|0.146|0.151|0.154|0.154|0.151|0.158|0.16|0.165|0.157|0.158|0.163|||||||0.172|0.158|0.154|0.154|0.151|0.161|0.154|0.171|0.19|0.189|0.195|0.19|0.199|0.189|0.192|0.19|0.19|0.189|0.188|0.192|0.189|0.191|0.188|0.19|0.19|0.19|0.192|0.193||0.192|0.189|0.19|0.19|0.192|0.191|0.191|0.193|0.193|0.192|0.189|0.193|0.194|0.196|0.192|0.194|0.194|0.193|0.195|0.195|0.197|0.197|0.193|0.194|0.195|0.196|0.195|0.196|0.196|0.191|0.191|0.194|0.195|0.193|0.193|0.193|0.192|0.196|0.193|0.189|0.186|0.184|0.191|0.192|0.195|0.196|0.198|0.197|0.199|0.2|0.205|0.204|0.203|0.203|0.204|0.2|0.203|0.211|0.217|0.213|||||||0.215|0.215|0.214|0.216|0.219|0.222|0.222|0.228|0.23|0.231|0.228|0.224|0.22|0.226|0.224|0.239|0.219|0.223|0.222|0.216|0.215|0.216|0.215|0.215|0.213|0.215|0.217|0.217|0.214|0.214|0.216|0.216|0.215|0.216|0.216|0.216|0.212|0.215|0.216|0.218|0.21|0.213|0.216|0.213|0.215|0.215|0.211|0.21|0.214|0.217|0.219|0.221|0.223|0.216|0.216|0.223|0.233|0.24|0.232|0.226|0.216|0.208|0.208|0.195|0.19|0.185|0.185|0.182|||0.187|0.193|0.196|0.198|0.196|0.195|0.2|0.197|0.197|0.2|0.197|0.198|0.201|0.2|0.196|0.196|0.201|0.188|0.18|0.181|0.186|0.187|0.189|0.186|0.194|0.195|0.198|0.198|0.191|0.187|0.193|0.211|0.234|0.243|0.24
07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|18.69|18.62|19.02|19.16|20.06|20.11|18.28|19.53|19.36|20.86|20.07|19.41|19.34|18.68||18.8|18.53|18.48|19.3|19.39|19.28|19.56|19.44|19.95|19.73|19.12|19.65|19.01|17.28|17.36|15.78|15.66|15.34|15.64|16.25|16.9|16.44|16.79|16.66|17.03|16.38|16.63|16.81|16.83|17.15|17.51|16.88||||||15.92|15.62|15.73|15.48|15.3|15.86|17.02|17.23|17.22|18.37|19.2|19.81|19.86|18.93|19.18|19.95|20.15|20.2|19.1|18.97|19.1|20.12|20.61|19.88|20.48|22.14|23.52|24.43||22.91|23.87|23.16|21.05|21.89|24.32|24.32|22.11|20.1|19.97|20.78|20.56|18.69|19.72|18.36|19.2|19.07|19.78|19.46|19.37|19.53|19.23|19.35|19.19|19.35|20.8|21.89|22.68|20.62|21.36|21.19|20.91|20.87|21.42|21.82|21.79|21.43|21.93|22.97|21.96|22.32|22.33|22.41|21.83|21.49|22.83|23.37|23.63|23.97|23.9|25.02|24.98|25.87|25.55|27.08|27.25|28.5|28.08|27.81|27.07|||||||25.92|26.79|27.72|30.8|30.81|28.01|26.58|27.53|28.3|27.2|27.8|28.3|26.95|26.51|26.4|26.59|28.82|29.88|32.11|32.87|34.13|35.24|35.69|37.07|37.34|37.99|38.3|38.43|42.7|43.48|48.31|53.68|48.8|46.4|51.56|57.29|53.5|59.1|63.76|57.96|52.69|47.9|51.7|48.4|44|40|38.78|43.09|39.17|40.06|36.42|34.31|31.19|34.65|38.5|35|33.02|30.02|27.29|24.81|22.55|22.34|20.31|18.46|16.78|15.25|13.86|14.85|||14.32|14.15|13.35|13.3|13.48|13.72|14.28|12.98|11.8|11.16|11.28|11.52|12.1|12.09|12.38|12.36|13.65|14.8|13.68|12.94|12.85|12.8|12.07|12.13|11.68|11.84|11.32|11.23|11.24|11.43|11.39|10.37|10.07|10.25|9.88
07377|100671|/equities/hn-island-cons|SHANGHAICOMP|6.4319|6.4387|6.4658|6.3033|6.4523|6.4319|6.4997|6.283|6.134|6.459|6.7976|6.4861|6.6012|6.5267||6.5674|6.3507|6.046|6.2965|6.6283|6.4252|6.2288|6.195|6.2356|5.9377|5.6533|5.782|5.5044|5.2403|5.2268|5.4164|5.5382|5.5112|5.4841|5.7752|6.0799|6.3575|6.0528|5.7617|5.4841|5.3148|5.0643|4.8206|4.5904|4.3737|4.5971|||||||4.8409|4.9424|5.0034|4.9763|5.2945|5.1523|5.3351|4.9357|4.9628|5.0914|5.0643|4.6987|4.367|3.9675|4.0894|4.1368|4.1706|4.13|4.0961|3.981|4.0217|4.1029|4.13|4.1977|4.2383|4.4821|4.5227|4.6107||4.5701|4.5294|4.5768|4.5904|4.5633|4.6242|4.5971|4.394|4.218|4.218|4.2789|4.218|4.2315|4.2248|4.1435|4.3263|4.4685|4.5836|4.6919|4.7529|4.7393|4.7867|4.7935|4.7326|4.6919|4.6987|4.7326|4.8612|4.7461|4.8206|4.8206|4.9018|4.7258|4.9289|5.0169|5.0846|4.8341|4.78|4.7258|4.5836|4.6242|4.5633|4.6513|4.5565|4.6039|4.8003|4.9289|4.807|4.78|4.8951|4.8341|4.8612|5.0711|5.2133|5.3351|5.4096|5.5179|5.721|5.8429|5.7955|||||||6.0189|6.2424|6.1882|6.3372|6.4997|6.6351|6.6825|6.872|7.0345|6.784|6.9939|6.4116|6.4319|5.8497|5.3148|5.3825|5.1929|5.2065|4.8612|4.8273|4.9357|4.9966|5.0643|5.1388|5.0101|4.7596|5.0169|5.2403|5.132|5.1929|5.4841|5.4841|4.9831|4.8747|5.0372|5.1997|4.8951|5.2471|5.0846|4.6242|4.5024|4.4821|4.7122|4.6716|4.9221|4.6513|4.5701|4.7326|4.9018|5.1523|5.281|5.1523|5.3419|5.1388|4.9221|5.132|5.7007|5.6533|5.369|4.8815|4.8477|4.4076|4.0081|3.8524|3.7034|3.5206|3.5206|3.2024|||3.3108|3.4191|3.3852|3.4462|3.4462|3.5274|3.6628|3.568|3.541|3.3582|3.3108|3.3717|3.4394|3.3514|3.4191|3.4733|3.7373|4.0487|3.9946|3.8795|3.8863|3.7576|3.541|3.5613|3.4936|3.5883|3.3852|3.2837|3.2566|3.2431|3.2024|3.0738|3.1212|3.1957|3.1618
07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|6.27|6.27|6.23|6.5|6.32|6.35|6.53|6.41|6.5|6.78|6.52|6.28|6.24|6.12||6.2|6.54|6.41|6.06|6.16|5.93|5.96|5.42|5.58|5.68|5.74|5.83|5.83|5.86|6.04|5.87|5.73|5.34|5.52|5.69|5.68|5.88|5.63|5.39|5.54|5.46|5.48|5.46|5.55|5.63|5.31|5.18||||||4.91|4.97|4.81|4.81|4.73|4.84|4.88|4.94|4.93|5.1|5.24|5.25|5.21|5.25|5.45|5.45|5.38|5.4|5.4|5.3|5.25|5.45|5.45|5.73|5.74|5.68|5.96|6.09||5.98|6.01|5.88|6.23|6.49|6.3|6.28|6.5|6.93|6.48|6.22|5.9|6.07|6.08|6.44|6.57|6.11|6.17|6.37|6.58|6.28|6.17|5.83|5.87|5.91|5.87|5.84|6.1|5.94|5.91|5.73|5.75|5.76|5.84|5.55|5.54|5.57|5.51|5.43|5.29|5.35|5.28|5.29|5.04|5.15|5.3|5.32|5.16|5.31|5.44|5.53|5.6|5.54|5.53|5.56|5.56|5.65|5.68|5.77|5.68|||||||5.52|5.52|5.48|5.44|5.52|5.72|5.68|5.83|5.87|5.68|5.64|5.71|5.72|5.72|5.76|6.1|5.97|5.93|5.92|5.98|6.02|6.12|6.17|6.15|6.07|6.04|6.25|6.55|6.61|6.8|6.74|7.1|6.7|6.58|6.58|6.53|6.77|7.47|7.12|6.47|5.88|5.9|6|5.59|5.59|5.66|5.6|5.49|5.49|5.78|5.89|5.85|5.83|5.67|5.64|5.69|5.96|6|5.67|5.68|5.63|5.32|5.39|5.19|5.07|4.92|4.88|4.83|||5.03|4.97|4.94|5.03|5.08|5.06|5.3|5.23|||||||||||5.49|4.99|4.77|4.7|4.71|4.73|4.84|4.72|4.82|4.77|4.64|4.6|4.66|4.67|4.68|4.68|4.58
07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|10.84|10.91|10.9|10.98|11.1|10.88|10.79|10.93|10.82|10.94|11.07|11.09|11.1|11.09||11.05|11.11|11.07|11.09|11.15|11.09|11.09|11.92|11.9|11.86|11.71|11.83|11.81|11.83|11.77|11.87|11.81|11.72|11.83|11.96|12.12|11.97|12.13|11.94|12.02|12.09|12.3|12.17|12.14|12.2|12.33|12.08||||||11.97|11.94|11.83|11.92|11.93|12.12|12.21|12.17|12.26|12.27|12.26|12.35|12.31|12.46|12.66|12.67|12.79|12.86|12.84|12.83|13.01|13.39|12.65|12.93|12.86|12.89|12.88|12.96||12.86|12.49|12.46|12.54|12.65|12.59|12.58|12.47|12.74|12.72|12.75|12.49|12.51|12.54|12.57|12.75|12.96|13.24|13.33|13.44|13.64|13.71|13.76|13.5|13.56|13.55|13.46|13.6|13.56|13.24|13.13|14.02|13.94|14.01|13.93|14.19|14.45|14.66|14.68|14.22|14.28|14.21|14.24|13.99|14.04|14.41|14.33|14.17|14.28|14.72|14.83|14.72|14.75|14.71|14.79|14.82|14.86|15.01|15|14.4|||||||14.15|14.43|14.47|14.39|14.13|14.29|14.38|14.59|14.61|14.14|14.3|14.3|14.32|14.32|14.26|14.49|14.8|14.33|14.67|14.84|14.95|15.17|15.17|15.16|14.7|14.64|15.08|15.2|15.32|14.98|15.16|15.61|15.8|15.39|15.3|14.94|14.54|15.06|14.46|14.79|14.41|14.62|14.75|14.1|14|14.17|13.74|13.73|13.8|14.51|14.6|14.44|14.75|14.18|14.6|15.63|15.9|15.95|15.6|16.3|16.73|15.78|16.29|14.81|13.82|12.9|12.58|12.25|||12.87|12.74|12.62|12.26|11.91|11.75|11.83|11.73|11.73|11.82|11.89|12.08|11.99|12.05|11.86|11.93|12.07|12.02|11.55|11.62|11.49|11.7|11.61|11.81|12.22|12.44|12.47|12.42|12.52|12.54|12.71|12.74|12.77|12.92|12.67
07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|3.82|3.86|3.85|3.89|3.93|3.91|3.86|3.89|3.83|3.9|3.99|4.08|4.08|4.05||4.04|4.09|4.17|4.16|4.14|4.19|4.09|4.28|4.28|4.35|4.16|4.17|4.22|4.28|4.28|4.23|4.15|4.05|4.2|4.22|4.13|4.17|4.2|4.16|4.22|4.05|4.06|4.03|4.03|4.07|3.98|3.81||||||3.76|3.75|3.6|3.59|3.59|3.66|3.77|3.75|3.67|3.72|3.66|3.65|3.77|3.82|3.84|3.74|3.79|3.82|3.79|3.83|3.59|3.63|3.63|3.71|3.61|3.78|3.79|3.82||3.75|3.72|3.71|3.69|3.73|3.67|3.74|3.81|3.94|3.96|3.95|3.97|4.03|4.05|4.03|4.06|4.02|4.13|4.15|4.17|4.24|4.31|4.29|4.26|4.3|4.32|4.36|4.38|4.24|4.21|4.19|4.21|4.21|4.27|4.15|4.17|4.25|4.19|4.26|4.23|4.25|4.16|4.19|4.17|4.16|4.15|4.05|4.07|4|4.01|4.07|4.11|4.18|4.23|4.26|4.13|4.19|4.24|4.25|4.15|||||||4.02|3.99|4|4.05|4.05|4.19|4.25|4.37|4.35|4.24|4.27|4.34|4.4|4.36|4.4|4.51|4.53|4.43|4.41|4.47|4.5|4.59|4.64|4.67|4.6|4.62|4.9|5|4.97|4.91|5.01|5.2|5.14|4.93|4.74|4.9|4.97|5.5|5.07|5.25|4.77|4.63|4.6|4.5|4.2|3.98|3.92|3.88|4|4.31|4.26|4.27|4.19|3.87|3.94|4.1|4.32|4.25|4.11|4.12|4.08|4.01|4.04|3.84|3.8|3.66|3.63|3.58|||3.55|3.61|3.67|3.72|3.72|3.69|3.7|3.67|3.72|3.74|3.77|3.81|3.82|3.79|3.83|3.9|3.86|3.87|3.8|3.83|3.79|3.94|3.7|3.71|3.77|3.86|3.91|3.91|3.94|3.96|4.05|3.97|4.02|4.05|4.06
07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|5.95|5.86|5.81|5.89|5.91|6.01|6.1|6.16|6.01|6.24|6.02|5.96|5.87|5.61||5.59|5.74|5.57|5.65|5.65|5.65|5.62|5.59|5.75|5.89|5.89|5.87|5.96|6.09|6.13|6.08|5.86|5.33|5.53|5.43|5.39|5.56|5.64|5.35|5.41|5.12|5.33|5.36|5.44|5.61|5.37|5.22||||||5.08|5.06|5.05|5.17|5.44|5.19|5.18|5.18|5.08|5.21|5.39|5.43|5.49|5.67|5.68|5.79|5.54|5.5|5.3|5.23|5.07|5.25|5.22|5.19|5|5.02|5.08|5.23||5.29|5.31|5.22|5.2|5.33|5.27|5.33|5.18|5.38|5.3|5.28|5.15|5.25|5.25|5.45|5.64|5.59|5.76|5.8|5.91|6|6.08|6.08|6.06|6.06|6.01|6.18|6.43|6.45|6.4|6.28|6.35|6.37|6.46|6.1|6.34|6.37|6.33|6.29|6.13|6.16|5.92|6.04|5.87|5.79|5.94|6|6.06|6.06|6.04|6.05|6.2|6.23|6.33|6.42|6.46|6.69|6.4|6.49|6.41|||||||6.18|6.3|6.22|6.38|6.42|6.67|6.53|6.73|6.8|6.75|6.75|6.82|6.83|6.82|6.65|7.06|7.02|7.04|7.24|7.24|7.27|7.39|7.5|7.48|7.37|7.47|7.86|7.93|7.96|7.94|8.04|8.05|7.83|7.76|7.71|7.66|7.83|8.07|8.05|8.32|8.46|8.17|8.33|8.2|8.08|8.27|7.76|7.68|7.97|8.19|8.19|8.32|8.14|7.98|8.39|8.88|9.22|9.45|9.04|9.39|9.21|9.12|8.96|8.93|9.05|9.36|10.4|10.4|||10.48|10.78|10.02|10.18|9.9|9.96|10.4|9.96|10.47|10.42|10.5|9.65|9.49|9.46|9.5|9.47|9.29|9.82|9.82|9.24|8.99|9.01|8.19|8.54|8.48|7.71|7.29|7.21|7.24|7.32|7.6|7.4|7.3|7.25|7.27
07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|22.02|22.07|22.54|22.89|23.12|23.05|23.3|23.83|22.95|22.74|23.7|23.95|23.32|24.2||22.95|23.27|23.4|23.92|23.71|22.99|23.11|23.5|24.13|23.07|23.45|24.43|23.62|22.84|22.78|23.39|22.48|21.65|21.28|22.79|24.18|25.03|25.29|23.9|22.31|20.85|22.2|22.4|22.28|23.2|23.34|21.22||||||20.94|20.97|19.63|19.75|20.05|20.94|20.37|19.78|19.6|19.89|21.27|20.31|21|21.42|20.77|20.26|19.53|19.54|19.62|19.27|19.35|20.93|20.71|20.17|20.26|20.58|20.28|21.34||21.01|21.59|22.09|22.55|21.68|21.92|22.12|21.85|22.35|21.2|21.4|20.78|20.69|19.96|20.12|20.34|20.56|21.02|20.87|20.71|20.78|21.48|20.92|20|20.28|20.03|20.55|21.37|21.24|20.89|20.09|19.08|19.61|19.77|19.4|20|19.44|20|20.07|20.68|21.02|21|20.06|19.81|18.98|19.45|19.65|19.65|20.44|18.88|20.11|19.75|18.68|17.82|17.63|17.8|17.73|17.68|16.34|16.45|||||||15.62|15.56|15.51|15.51|14.88|15.28|15.3|15.55|15.47|14.97|14.87|14.96|14.72|14.85|14.39|14.8|15.18|15.52|15.93|16.62|16.6|16.75|15.87|15.73|15.55|15.39|16.03|15.72|16.39|16.01|16.18|16.55|16.3|14.82|14.03|13.53|14.51|13.8|13.85|13.89|12.94|12.68|12.83|12.62|12.68|12.7|12.46|12.57|12.63|13.14|13.08|13.19|12.91|12.01|11.63|12.38|12.34|12.45|11.81|11.86|11.81|11.67|11.78|11.6|11.35|10.78|11.02|10.82|||11|10.44|10.25|9.64|9.48|9.33|9.32|9.08|9.22|9.32|9.25|9.38|9.3|9.27|9.41|9.64|9.74|9.35|9.22|9.4857|9.5071|9.3571|9.2429|9.3429|9.5071|9.3643|9.4357|9.4571|9.1857|9.2571|9.4571|9.4571|9.5857|9.4357|9.4643
07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|7.45|7.54|7.59|7.6|7.75|7.68|7.64|7.59|7.81|7.93|7.72|7.83|7.95|7.8||7.87|7.96|7.92|7.77|7.85|7.66|7.59|7.77|7.75|7.72|7.65|7.6|7.64|7.69|7.52|7.45|7.45|7.43|7.62|7.49|7.55|7.53|7.55|7.45|7.44|7.38|7.36|7.4|7.4|7.44|7.34|7.19||||||7.06|7.1|6.97|7.01|7.01|7.12|7.23|7.33|7.26|7.3|7.39|7.26|7.29|7.46|7.66|7.65|7.77|7.48|7.42|7.34|7.36|7.62|7.61|7.8|7.69|7.97|8.04|8.12||8.06|8.05|7.94|7.91|8.06|7.98|8.15|8|8.1|8.09|8.13|8.03|8.02|8.04|8.08|8.16|8.2|8.3|8.37|8.54|8.57|8.61|8.66|8.65|8.52|8.46|8.43|8.52|8.55|8.63|8.57|8.31|8.29|8.29|8.27|8.23|8.21|8.32|8.41|8.31|8.39|8.32|8.32|8.11|8.15|8.21|8.23|8.3|8.33|8.2|8.3|8.34|8.4|8.39|8.43|8.51|8.48|8.46|8.43|8.23|||||||8.03|8.07|8.15|8.11|8.07|8.23|8.24|8.33|8.42|8.25|8.24|8.33|8.44|8.33|8.18|8.54|8.71|8.7|8.72|8.65|8.77|8.91|8.88|9|8.89|8.9|8.89|8.77|8.69|8.73|8.75|8.97|9.08|8.96|8.92|8.89|9.05|9.45|9.45|9.79|9.66|9.69|9.77|9.74|9.7|9.89|9.88|9.36|8.78|9.05|9.06|9.04|8.69|8.34|8.33|8.64|8.79|8.84|8.56|8.73|8.53|8.42|8.42|8.17|8.11|8.1|8.13|8.07|||8.22|8.23|8.35|8.42|8.49|8.49|8.2|8.14|8.24|8.26|8.38|8.61|7.97|7.79|7.8|7.79|7.85|7.77|7.65|7.65|7.72|7.79|7.71|7.74|7.78|7.85|7.88|7.83|7.91|7.96|8.16|8.23|8.13|8.16|8
07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|5.9|5.93|6.06|5.97|6.02|5.94|5.9|5.87|5.84|6.07|5.98|6.02|6.1|6.07||5.99|6.16|6.23|6.17|6.17|6.17|6.06|6.43|6.58|6.67|6.44|6.39|6.42|6.5|6.49|6.49|6.57|6.26|6.36|6.46|6.39|6.33|6.3|6.25|6.16|5.98|5.91|6.12|6.13|6.16|6.15|6.01||||||5.88|5.87|5.76|5.84|6.29|6.51|6.77|6.64|6.77|6.7|6.8|6.52|6.94|6.78|6.16|6.51|6.6|6.62|6.6|6.34|6.66|6.37|6.49|5.9|6.22|6.25|6.35|6.22||5.65|5.66|5.76|5.9|5.96|5.91|5.74|5.67|5.72|5.62|5.63|5.58|5.63|5.66|5.6|5.76|5.76|5.91|5.97|5.94|5.97|6.08|6.07|6.07|6.09|6.09|5.97|6.1|5.88|5.94|5.95|5.94|5.95|5.83|5.81|5.63|5.68|5.7|5.78|5.7|5.66|5.56|5.59|5.49|5.52|5.69|5.71|5.77|5.55|5.51|5.53|5.53|5.64|5.64|5.68|5.69|5.69|5.75|5.74|5.62|||||||5.47|5.49|5.45|5.49|5.49|5.67|5.67|5.76|5.74|5.66|5.71|5.77|5.81|5.76|5.7|6.02|6.03|6.03|6.12|6.1|6.26|6.32|6.32|6.33|6.32|6.16|6.27|6.12|6.18|6.18|6.27|6.34|6.34|6.33|6.14|6.08|6.05|6.27|6.09|6.13|6.26|6.17|6.17|6.06|5.94|5.9|5.79|5.75|5.89|6.13|6.12|6.19|6.1|5.81|5.79|6.04|6.24|6.26|6.01|6.2|6.07|5.95|5.98|5.66|5.6|5.51|5.5|5.49|||5.52|5.51|5.63|5.69|5.7|5.69|5.62|5.55|5.56|5.61|5.58|5.63|5.62|5.65|5.84|5.85|5.9|5.9|5.67|5.68|5.81|5.92|5.85|6.36|6.63|6.25|6.19|6.17|6.39|6.33|6.57|6.62|6.86|6.59|6.4
07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|27.2|27.67|27.21|27.33|27.46|27.22|27.23|27.15|26.47|26.72|27.85|27.38|27.68|27.7||27.14|27.01|26.96|27.31|27.17|27.26|27.06|27.5|27.25|27.15|26.8|27.02|27.19|27.04|26.66|28.21|28.79|28.01|28.73|29.82|29.94|29.45|29.65|29.24|29.41|28.3|28.3|29.17|28.67|29.56|30.19|29.06||||||28.56|28.42|28.2|27.8|29.3|32.17|33.47|33.64|35.11|33.41|32.05|29.14|28.82|30.03|30.94|29.9|29.64|30.77|28.98|28.65|28.56|28.96|29.38|29.04|28.47|30.37|31.56|31.77||31.47|31.2|30.87|28.99|29.89|29.16|30.76|31.54|32.09|30.93|31.43|31.81|31.23|31.42|32.2|32.43|33|34.3|33.79|33.94|33.88|33.72|33.68|32.32|32.14|32.49|33.05|33.46|33.36|33.55|33.95|33.58|33.73|34.6|35.26|35.28|35.59|36.57|36.42|35.5|35.9|35.48|35.57|35.66|39.62|42.27|41.09|40.9|39.55|39.91|41.45|41.33|42.53|42.96|42.19|41|41.45|41.79|41.56|41.19|||||||39.1|39.21|38.1|39.72|40.12|40.56|39.63|40.03|40.57|39.78|39.86|40.41|40.2|39.75|39.66|39.79|42.18|43.34|45.3|46.59|47.39|45.78|47.88|46.37|46.79|46.4|47.05|46.18|46.63|46.2|45.16|47.16|46.49|45.98|46.23|46.17|47.25|49.18|49.01|50.2|51|50.33|52.76|52.63|54.56|60.62|57.41|57.15|56.11|59.77|61.04|60.42|61.3|60|56.81|58.3|63.5|61.37|59.18|57.93|57.68|58.3|53.78|54.05|54.03|56.29|55.56|50.51|||50.85|49.54|48.11|47.98|47.73|48.71|50.81|47.5|43.18|42.69|38.88|38.78|39.2|40.04|40.09|40.48|38.61|39.55|38.96|39.2|36.93|39|39.22|36.91|36.77|38.17|37.91|35.22|34.65|34.4|34.41|34.92|34.14|34.1|33.07
07386|942835|/equities/hz-first|SHANGHAICOMP|51.7857|50.1607|51.0714|51.8214|47.6131|46.9048|47.9048|47.6964|46.0893|46.25|49.125|49.4048|50.8929|54.1667||52.5|53.9643|51.1369|50.5357|48.4821|46.9762|46.6548|44.5952|46.2917|46.4286|44.5238|45.5357|45.2381|45.8393|45.4286|46.6071|47.2202|46.4881|45.6369|46.994|49.8214|50.8214|54.1905|54.9821|55.2857|53.6607|54.4345|54.5357|55.4167|56.3571|58.631|59.9405||||||63.0893|61.8155|61.8155|61.2321|60.8631|61.9286|62.9762|60.6548|59.2917|61.619|65.2798|64.6429|64.7798|62.7917|58.2262|52.9345|50.6845|50.25|50.2738|50.2976|50.2321|52.5952|52.5655|55.2083|57.6786|53.5238|54.5833|54.0119||50.8333|50.7738|50.4167|51.369|52.6369|52.2321|52.5476|51.6905|50.5714|47.8869|48.0417|49.631|49.2024|48.0714|44.7798|45|43.3869|43.5|42.5595|41.75|41.875|41.5893|41.6667|42.6429|42.6786|41.0655|42.1012|42.7619|44.4643|44.4881|43.6607|42.9286|43.8095|44.1845|45.4524|45.2143|43.8988|43.3155|42.8571|43.8214|44.3036|43.4464|43.8274|45.8512|45.2143|47.3869|47.6071|47.244|46.0119|43.8155|45.6726|45.5952|45.869|44.875|48.8036|50.0893|51.119|52.0833|49.7024|47.8571|||||||43.506|42.6845|42.7083|40.8214|40.4345|41.3095|39.0476|40.0179|40.5476|40.3631|40.756|39.744|39.2857|40.6548|36.9583|36.244|37.0595|37.4286|39.9881|40.6548|41.8929|42.6488|41.7619|43.4583|42.1964|40.5833|40.9286|40.244|40.3155|40.0714|39.8571|40.4762|41.4643|42.2619|41.9643|41.7321|43.4583|43.5119|40.1667|38.3988|40.2381|41.8571|42.8274|42.5774|42.4048|41.244|38.4821|39.1786|36.0119|36.8036|35.8512|36.3095|37.5|35.7083|34.4405|34.881|33.8631|33.2679|33.5|33.5|33.4405|31.3988|29.8333|29.5536|29.0893|29.744|29.7083|29.1369|||28.2738|26.8452|26.2321|26.5179|26.5536|26.2024|25.7083|24.9345|25.1667|24.8869|25.0833|24.125|23.631|23.875|24.0179|23.9286|23.6905|23.756|22.4583|21.4702|21.9762|21.9762|21.7262|22.3214|22.494|22.1131|20.9048|20.5357|20.54|20.4975|20.7696|20.8759|20.8589|20.9311|20.5782
07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|10.72|10.89|10.76|10.96|11.04|11.03|10.76|10.86|10.56|11.08|11.21|11.24|11.65|11.6||11.7|11.63|12.04|11.84|11.54|11.23|11.14|11.16|11.38|11.26|11.24|11.41|11.58|12.2|11.4|11.58|11.02|11.09|10.6|10.78|10.88|10.73|10.76|10.76|11.08|11.15|10.81|10.88|10.99|10.96|10.92|10.71||||||10.29|10.15|9.99|9.93|10.01|9.92|10.14|10.05|10.17|10.72|10.97|11.01|10.91|11.23|11.72|11.99|11.77|11.83|11.51|11.47|11.46|11.67|11.68|11.84|11.49|12.08|12.53|12.39||12.26|12.15|12.03|10.94|11.33|11.93|11.93|11.93|12.15|12.11|12.54|13.07|13.51|13.68|13.59|13.45|12.64|13.06|13.34|13.33|13.16|13.78|13.65|13.81|12.95|12.97|12.72|11.56|11.55|11.68|11.65|11.57|11.57|11.76|11.76|11.86|11.94|12.29|12.56|12.1|12.08|11.49|11.63|11.03|11.33|12.2|12.43|12.44|12.64|12.64|12.85|12.82|13.08|12.97|12.87|12.83|12.99|13.2|13.3|12.93|||||||12.35|12.64|12.26|12.69|12.73|13|12.78|13.09|13.23|13.4|12.86|13.16|13.38|13.4|13.66|14.25|14.78|14.77|14.54|14.42|14.58|14.29|14.71|14.81|15.08|14.97|15.15|15.12|15.27|15.38|15.39|15.74|15.83|15.67|15.55|15.34|15.25|15.52|15.33|15.73|15.83|15.41|15.91|15.63|15.49|15.74|15.4|15.26|15.18|15.76|16.1|16.2|16.05|15.71|16.08|16.92|17.65|17.95|17.39|17.88|17.54|17.46|17.16|16.6|16.45|16.28|16.32|16.11|||16.3|16.39|16.72|16.54|16.75|16.11|16.25|15.85|16.08|16.33|16.43|16.46|16.77|16.8|16.6231|16.8077|16.8846|16.8615|16.1231|16.6154|16.8077|17.1462|16.7692|16.8462|16.7385|17.1769|17.5692|17.4769|17.9923|18.1615|18.3615|18.2846|18.5385|18.6462|18.3077
07388|100915|/equities/hz-jiebai|SHANGHAICOMP|6.41|6.97|6.84|6.75|7.49|7.77|8.03|7.3|6.64|6.04|5.49|5.46|5.53|5.5||5.5|5.53|5.55|5.55|5.6|5.53|5.53|5.64|5.64|5.55|5.55|5.5|5.54|5.62|5.53|5.54|5.39|5.37|5.44|5.44|5.45|5.38|5.36|5.34|5.37|5.33|5.41|5.39|5.38|5.44|5.31|5.22||||||5.13|5.09|5.02|5.03|5.02|5.11|5.13|5.22|5.12|5.12|5.33|5.25|5.29|5.39|5.48|5.5|5.53|5.46|5.45|5.36|5.32|5.47|5.46|5.63|5.59|5.82|5.66|5.5||5.59|5.59|5.73|5.75|5.65|5.65|5.71|5.74|5.86|5.87|5.88|5.87|5.91|5.96|6.04|6.02|5.97|6.14|6.15|6.23|6.26|6.19|6.19|6.1|6.21|6.07|6.05|6.18|6.24|6.27|6.27|6.14|6.12|6.1|6.03|6.08|6.11|6.11|6.2|6.19|6.19|6.03|6.11|6.06|5.96|5.87|5.97|5.88|5.81|5.9|5.96|5.97|6.03|6.01|6.04|6.06|6.07|6.18|6.22|6.06|||||||6.02|6.09|6.05|6.15|5.99|6.12|6.13|6.3|6.26|6.19|6.15|6.2|6.22|6.14|6.08|6.17|6.28|6.27|6.46|6.62|6.74|6.52|6.49|6.36|6.29|6.25|6.43|6.45|6.52|6.49|6.49|6.66|6.6|6.47|6.51|6.47|6.59|6.67|6.61|6.74|6.87|6.9|7.1|6.93|7.01|6.85|6.71|6.64|7.21|7.88|7.16|7.18|7.28|7.11|7.55|7.52|7.44|8.2|8.53|8.2|7.45|6.77|6.15|6.01|5.68|5.6|5.66|5.54|||5.73|6.03|6.16|6.33|5.75|5.8|5.85|6.01|5.74|6.04|6.03|5.48|4.98|5.16|5.22|5.18|5.26|5.18|4.97|4.79|4.83|4.76|4.7|4.72|4.86|4.81|4.82|4.82|4.81|4.76|4.81|4.77|4.83|4.8|4.69
07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|9.97|10.15|10.33|10.25|10.5|10.42|10.22|10.54|10.07|10.65|10.8|10.88|10.82|10.4||10.3|10.1|10.32|10.48|10.38|10.7|11.34|10.31|10.09|10.78|10.67|9.7|9.81|9.5|9.37|9.59|9.74|9.48|9.52|9.74|9.9|10.08|10.02|9.98|10.21|9.28|9.16|9.4|9.46|9.76|9.26|8.96||||||8.66|8.65|8.62|8.75|8.62|8.74|8.92|9.03|8.73|8.89|9.31|9.32|9|8.96|8.96|9.07|9.1|8.98|8.96|8.69|8.59|8.79|8.71|9.06|9.02|9.46|9.91|9.98||9.98|9.93|9.85|9.82|9.93|9.89|10.26|10.9|11.17|10.92|10.91|11.22|11.56|11.47|11.56|11.41|11.2|11.1|11.23|11.29|11.26|11.37|10.92|10.83|10.85|10.9|10.9|11.21|11.21|11.1|11.24|11.46|11.19|11.3|10.98|10.75|10.93|10.61|10.72|10.6|10.5|10.34|10.35|10.15|10.51|10.83|10.96|10.91|11|11.07|11.29|11.47|11.22|11.13|11.17|11.15|11.31|11.29|11.39|11.17|||||||10.72|10.82|10.8|11.22|11.46|11.66|11.35|11.63|11.71|11.77|11.58|11.5|11.47|11.41|11.26|11.8|11.59|11.78|12|11.9|12.1|12.28|12.53|12.63|12.55|12.55|12.84|12.68|12.64|12.57|12.82|12.8|12.79|12.69|12.68|12.72|13.1|13.19|13.07|13.26|13.52|13.79|13.44|13.17|13.16|13.51|13.37|12.94|13.32|13.66|14.04|14.04|14.29|14.01|13.73|14.47|15.03|15.8|15.63|16.22|15.14|14.82|14.57|14.09|14.4|14.39|15.85|16.36|||14.87|13.52|12.29|11.17|10.15||||||||||||||||||||||||||||||
07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|18.0759|18.9448|18.8276|18.8276|18.7793|19.0345|18.3103|18.2276|18.2965|18.2759|18.6828|18.5793|18.8965|18.3448||18.1931|18.0965|18.1172|18.0759|18.4483|18.7172|18.4965|18.5103|18.5103|18.7379|18.5655|18.269|18.3103|18.4|18.5655|18.6207|18.6896|18.8345|19.6621|20.8|20.6207|20.5517|20.6207|20.4552|20.6552|19.5241|20.131|20.1448|20.4276|20.6552|20.4138|19.6483||||||19.7931|19.7241|19.469|19.5862|19.331|20.2414|19.9931|19.7793|19.2552|19.8897|20.0276|20.4828|19.8621|20.2759|20.2965|20.5586|19.9655|19.9379|20.0276|18.931|19.2138|19.4828|19.0759|20.4828|20.0069|20.4965|20.7655|21.4759||21.8965|21.5448|21.6345|21.8345|22.131|21.5517|22.7793|22.8828|22.6965|22.6621|22.6276|22.7172|22.9655|23.8483|23.6207|24.8552|24.1103|24.2|24.0759|23.3586|23.7586|23.5103|23.3241|23.3103|23|22.9655|23.4207|23.931|23.931|23.7724|24|23.8483|24|23.6138|24.3103|24.7448|25.469|25.7586|26.4828|26.069|26.9379|25.3241|26.2896|27.1931|27.1241|27.2965|27.8207|26.4069|25.1103|25.3862|25.9517|26.7241|26.8138|26.7103|26.8621|26.5103|26.0552|26.0276|25.4414|24.5448|||||||24.2069|24.0965|24.5379|24.5862|24.3586|25.1586|24.9172|25.3172|24.9448|24.8828|24.8276|24.9655|24.5379|25.2069|23.3862|24.1448|25.2345|25.9655|27.1241|27.069|27.1379|27.6345|27.7103|26.7586|26.0069|26.7931|28.9655|26.8138|26.5172|25.9793|26.2552|27.2759|26.3172|25.9931|25.8345|26.1241|26.8345|27.1103|27.7241|27.0483|27.9172|27.6759|28.1034|28.3517|28.6207|29.6483|28.1379|27.7793|29|30.3448|30.069|30.1931|29.5862|28.8621|28.6828|29.8759|30.2621|31.3862|30.8621|30.2483|29.1724|28.5517|28.6896|29.2552|29.6483|29.9034|29.1034|28.8345|||29.1724|29.1103|27.9034|29.2965|28.4138|27.8069|28.1931|25.7034|24.9517|24.6069|24.5448|24.4965|24.0552|24.3655|24.2552|24.1034|24.0345|24.9448|23.2621|22.4345|21.9172|23.0414|23.4621|22.7241|23.0345|22.7103|22.8138|22.6069|22.6621|22.5034|22.2069|21.9655|21.5517|22.1379|20.9586
07391|100619|/equities/silan-microele|SHANGHAICOMP|28.84|29.69|26.99|26.9|27.87|27.09|28.24|27.25|27.1|27.06|28.74|29.59|29.57|30.2||29.32|26.65|24.23|23.94|23.99|23.86|23.3|23.33|24.08|23.89|24.13|23.64|23.6|23.5|23.69|26.32|26.56|24.7|24.75|26.02|27.32|27.5|29.63|30.1|29.7|27|27.34|28.06|28.23|27.83|28.5|26.78||||||24.6|24.3|24.01|23.4|23.91|21.74|22.58|22.68|22.44|22.22|23.76|23.68|25.15|26.45|27.2|25.8|25.6|27.11|26.65|25.88|28.76|27.58|27.24|29.14|29.08|28.68|28.91|26.28||25|24.66|25.29|22.99|23.62|23.31|23.78|21.62|21.62|19.65|20.04|20.03|20.31|21.12|19.88|20.1|20.34|20.93|21.38|20.41|18.55|17.82|16.2|16.09|16.16|16.18|15.98|15.99|16|15.75|15.95|15.82|15.89|15.56|15.86|15.74|15.76|16.2|16.48|15.6|15.64|15.4|15.6|15.2|15.1|15.35|15.1|15.1|16.38|16.21|16.19|16.21|16.44|16.23|16.44|16.53|16.9|17.18|17.25|16.68|||||||16.11|16.48|16.37|17.23|17.69|17.56|17.45|17.9|18.12|17.94|17.6|17.47|17.47|17.04|16.71|17.64|17.97|17.26|17.29|16.46|16.66|16.82|16.8|16.98|16.83|16.65|17.15|17.37|17.19|17.43|17.57|18.65|18.89|18.3|18.45|18.86|18|18.5|18.19|19|19.41|18.47|20.02|20.16|19.71|17.92|16.29|17.16|||||||||||17.04|17.38|16.5|16.08|16.26|15.29|15.21|14.92|14.68|14.44|||14.79|14.78|14.93|14.38|14.33|14.22|14.14|13.9|14.21|14.32|14.38|14.69|14.67|14.79|14.58|14.83|15.01|14.73|14.2|14.41|14.17|14.43|14.18|14.28|14.6|15.35|15.77|15.35|15.36|14.91|15.14|15.49|14.85|14.78|14.69
07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|21.5846|21.8077|21.4077|21.1231|21.1154|20.8231|20.4615|20.2769|20.0385|20.3692|20.5231|20.9846|21.0846|20.9385||20.8923|20.8385|21.3154|21.2|21.4|21.4615|21.3308|21.4077|22.4692|22.8|22.7923|22.9769|23.0462|22.5385|22.3462|22.4692|22.4462|22.2769|22.9154|22.9923|22.9692|22.7615|23.1615|22.5154|22.1923|22.0846|21.9615|21.7692|21.8923|22.2692|21.9385|21.6692||||||20.8769|21.1769|21.1462|20.8231|21.3539|21.8615|21.9692|21.7692|21.0539|21.1462|21.5385|20.5231|20.3385|20.6308|20.9539|20.8308|20.7923|20.5385|20.8539|20.8539|20.1231|20.4692|20.6539|20.7231|20.5308|21.4615|22.0769|22.3308||21.5539|21.5846|21.5846|21.6769|22.2231|22.1923|22.7923|23.0077|24.0077|23.8846|23.3846|23.8615|24.0615|24.1615|23.9077|24.4308|24.6231|25.8308|25.4154|25.5539|26.1231|26.0462|26.0462|25.5462|26.3154|26.7692|27.8615|28.3|28.4077|28.6769|28.2231|28.4769|27.5385|26.8308|26.9769|26.0385|26.0615|26.4308|26.4615|26.1539|26.3077|25.8462|25.6615|25.5154|25.2462|25.2308|24.9692|24.2846|23.5462|22.8462|23.4231|23.9615|24.8308|23.6154|24.2154|24.2846|24.7077|25.0231|25|25.0846|||||||24.1923|23.8692|24.0923|24.4846|24.6077|25.3769|25.6923|26.3231|26.5769|25.6077|24.5769|24.8231|24.4923|24.7|24.1462|24.7539|26.0692|26.7923|27.5|27.3077|27.0077|27.0154|26.8615|25.1462|24.3769|23.2231|23.9769|24.1539|24.6154|23.7539|23.6077|23.6462|23.2231|22.6923|22.0462|22.0846|22.4|22.9231|23.0462|23.4846|23.9462|24.0077|24.3077|24.0615|23.8385|24.1769|23.4385|23|23.1|24.2769|24.5077|24.2692|23.4231|23.5308|23.3308|25.9231|25.1846|25.3615|25|25.1769|24.7615|24.0385|22.6154|22.1|22.3769|22.4692|22.3846|21.1692|||21.2615|21.3692|20.6615|19.4846|19.2231|19.1154|19.1923|18.2769|18.7154|18.5154|18.6769|18.9154|18.645|18.432|18.4083|17.9763|17.8994|17.6036|17.0592|16.7811|16.9527|16.8698|16.355|16.6509|16.8107|16.9586|17.1539|16.5148|16.6627|16.6627|16.7811|16.8166|16.9349|16.8166|16.5681
07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|13.52|13.3|12.8|13|13|13.41|13.24|12.92|12.4|11.95|11.98|11.78|11.9|12.01||12.35|12.31|11.19|11.3|11.36|11.11|10.83|11.23|11.57|12.04|11.96|12.38|11.44|11.19|11.17|10.6|10.95|10.22|10.13|10.35|10.77|11.14|10.86|10.88|10.98|10.22|10.17|10.11|10.23|10.55|10.43|10.52||||||10.22|10.15|10|9.97|9.06|9.16|9.13|9.15|8.61|8.84|8.9|8.89|9.19|9.29|8.93|9.01|9.34|9.03|8.88|8.98|8.88|8.82|8.02|8.19|8.3|8.65|8.52|8.55||8.73|8.36|8.41|8.35|8.63|8.54|8.92|9.13|9.21|9.23|9.2|9.1|9.08|9.15|9.18|9.56|9.45|9.72|9.83|10.02|9.99|9.77|9.68|9.52|9.83|9.95|9.83|10.1|10.4|10.58|10.53|10.66|10.7|11.06|11.07|11.28|10.7|10.08|10.17|9.96|9.95|9.95|9.91|9.54|9.51|9.79|9.83|9.89|9.88|9.6|9.72|9.89|9.81|9.71|10.26|9.89|9.88|9.85|9.96|9.24|||||||9.25|9.28|8.97|9.24|9.36|9.74|9.81|9.9|10.19|10.14|10.23|10.23|10.35|10.08|9.9|9.91|10.56|10.98|11.68|11.4|11.16|11.37|11.5|11.79|10.99|10.7|11.88|11.3|11.46|10.96|10.83|11.3|10.87|10.27|9.87|9.81|9.64|10.1|10.14|10.1|10.36|10.24|10.74|9.76|9.77|10.03|10.2|9.99|9.08|9.44|8.83|8.03|7.87|7.55|7.54|7.89|8.19|8.24|8.06|8.23|8.04|7.78|7.78|7.52|7.32|7.12|7.12|7.07|||7.24|7.29|7.25|7.25|7.3|7.33|7.23|7.13|7.12|7.2|7.25|7.33|7.36|7.28|7.28|7.28|7.36|7.27|7.09|6.98|7|7.07|6.83|7|7.18|7.24|7.38|7.36|7.47|7.52|7.7|7.68|7.77|7.84|7.72
07394|100573|/equities/hualing-xingma|SHANGHAICOMP|6.9|6.92|6.9|7.03|7.11|7.16|6.95|6.96|6.95|7.06|6.96|7.04|7.1|7.18||7.11|7.15|7.16|7.17|7.19|7.27|7.2|7.16|7.44|7.57|7.55|7.67|7.6|7.42|7.42|7.51|7.55|7.55|7.56|7.71|7.76|7.59|7.57|7.5|7.61|7.63|7.9|7.75|7.75|7.82|7.48|7.43||||||7.29|7.23|7.16|7.15|7.14|7.2|7.26|7.41|7.69|7.54|7.38|7.42|7.09|7.16|7.31|7.39|7.26|7.47|7.54|7.46|7.58|7.46|7.69|7.65|7.2|7.33|7.66|7.93||8.03|7.73|7.73|7.85|8.06|7.85|8.22|8.18|8.74|8.66|8.66|8.77|9.74|8.85|8.69|8.3|8.55|7.77|7.62|7.79|7.94|7.89|8.07|8.05|8.15|8.12|8.56|8.85|8.67|8.82|8.7|8.44|8.13|7.83|7.88|8.1|7.72|7.53|7.63|7.7|7.7|7.29|7.24|7.24|7.16|7.43|7|7.04|7.06|7.28|7.43|7.59|7.59|7.54|7.73|7.7|7.9|8.01|7.82|7.78|||||||7.73|7.7|7.37|7.64|7.82|7.92|7.91|8.24|7.76|7.8|7.76|7.63|7.73|7.77|7.17|7.51|7.75|7.62|7.56|7.29|7.41|7.47|7.32|7.22|7.24|6.8|7.06|7.14|7.28|7.34|7.34|7.66|7.33|7.14|7.13|7.16|7.34|7.58|7.74|7.84|8.15|8.07|8.34|8.16|8.19|8.58|8.24|8.27|8.12|8.86|9.29|9.21|8.93|8.39|8.55|9.35|9.71|9.77|9.6|9.35|8.75|8.65|8.12|8.07|7.85|7.79|7.74|7.82|||7.92|7.68|7.93|8.04|8.12|8.13|8|8.02|8.24|7.89|7.61|7.55|8.14|9.04|8.22|8.28|8.4|8.26|8.16|7.93|8.59|7.89|7.6|6.91|6.68|6.25|6.26|6.22|6.06|5.77|5.82|5.95|6.08|5.76|5.83
07395|100576|/equities/tianyi-science|SHANGHAICOMP|21.78|21.53|21.55|21.84|22.2|20.71|21|20.91|20.51|20.86|21.48|21.55|22.15|22.04||21.42|21.82|22.28|22.13|21.87|22.15|22.31|24.4|24|24.47|23.65|24.08|22.76|24.16|22.55|23.83|23.14|22.64|21.77|23.5|23.69|24.1|24.24|22.78|21.29|20.14|20.45|20.46|20.61|20.9|20.78|20.29||||||20.17|20.2|19.57|19.4|20.45|20.58|21.47|21.17|21.24|22.17|22.97|23.19|24.41|23.57|23.82|23.74|23.59|24.09|22.85|23.62|23.53|23.5|22.13|22.56|22.48|21.63|21.8|21.69||21.01|20.48|20.3|20.27|20.66|20.67|20.29|20|20.9|20.81|21.27|21.63|21.7|21.95|21.8|21.62|21.55|21.22|20.82|20.5|20.36|20.5|20.45|20.77|20|20.22|20.58|21.12|21.2|20.88|20.79|20.52|20.7|20.93|21.19|21.08|21.26|20.85|23.1|22.28|23|22.8|22.74|22.68|22.3|22.28|22.6|22.42|21.98|21.7|21.53|21.87|22.19|22.09|21.98|21.78|22.07|21.36|21.29|19.76|||||||19.24|19.3|19.18|19.3|19.56|20.67|20.67|21.18|21.1|20.96|20.76|21.2|20.94|20.7|20.34|20.79|21.97|22.2|22.81|23.05|23.05|22.99|22.72|22.53|22.03|21.63|22.55|22.39|22.53|22.36|23.1|23.68|24.64|23.38|21.25|21.41|22.45|22.17|21.93|22.57|22.56|22.44|22.41|21.6|21.43|21.22|20.63|20.77|22.01|23.84|23.95|21.77|21.71|20.9|20.8|21.9|22.41|22.88|22.47|23.07|22.7|21.67|22.05|20.79|20.05|20.19|20.49|20.07|||20.07|20.09|19.24|18.76|18.46|18.51|19.05|17.32|17.8|18.3|18.75|19.15|18.95|19.3|19.58|19.88|18.9|18.75|18.01|17.9|18.16|18.7|18.45|18.98|19.52|20.35|20.29|19.4|19.22|18.56|18.61|18.42|18.38|18.48|18.31
07396|100436|/equities/harbin-air-con|SHANGHAICOMP|4.2|4.31|4.4|4.46|4.82|5.32|4.84|5.24|4.76|4.33|3.94|3.86|3.95|3.92||3.86|3.91|3.92|3.87|3.92|3.91|3.75|3.88|3.87|3.98|3.93|3.9|3.89|3.97|3.93|3.75|3.82|3.83|3.86|3.85|3.84|3.72|3.71|3.66|3.71|3.65|3.61|3.7|3.73|3.67|3.6|3.49||||||3.36|3.3|3.24|3.23|3.25|3.34|3.43|3.43|3.54|3.59|3.6|3.58|3.6|3.71|3.8|3.78|3.78|3.76|3.74|3.68|3.68|3.8|3.8|3.93|3.97|4.07|4.16|4.24||4.21|4.21|4.2|4.19|4.26|4.13|4.22|4.13|4.23|4.18|4.19|4.14|4.21|4.28|4.17|4.28|4.24|4.32|4.35|4.41|4.38|4.39|4.39|4.31|4.35|4.28|4.27|4.36|4.36|4.35|4.31|4.29|4.3|4.3|4.24|4.25|4.2|4.16|4.24|4.15|4.19|4.14|4.17|4.09|4.12|4.28|4.32|4.33|4.37|4.35|4.36|4.4|4.49|4.43|4.41|4.34|4.4|4.47|4.47|4.38|||||||4.26|4.26|4.24|4.35|4.43|4.59|4.53|4.61|4.65|4.58|4.55|4.53|4.6|4.56|4.53|4.74|4.82|4.74|4.78|4.74|4.76|4.74|4.68|4.74|4.72|4.62|4.65|4.68|4.67|4.72|4.81|4.65|4.73|4.68|4.63|4.54|4.52|4.63|4.57|4.63|4.68|4.68|4.69|4.65|4.53|4.52|4.48|4.42|4.4|4.52|4.55|4.56|4.5|4.36|4.32|4.39|4.54|4.51|4.42|4.5|4.44|4.35|4.35|4.22|4.17|4.11|4.13|4.09|||4.15|4.2|4.21|4.22|4.2|4.2|4.2|4.16|4.17|4.23|4.2|4.27|4.22|4.25|4.27|4.26|4.26|4.16|4.09|4.09|4.08|4.14|4.06|4.07|4.12|4.1|4.09|4.07|4.08|4.09|4.13|4.15|4.18|4.21|4.18
07397|100410|/equities/dongan-auto|SHANGHAICOMP|7.23|7.52|7.45|8.01|7.28|7.13|6.92|6.83|6.75|6.94|6.88|6.95|7.03|6.93||6.86|6.77|6.74|6.68|6.86|6.83|6.73|7.07|7.27|7.13|7.03|7|7.2|7.1|7.07|7.24|7.04|6.95|7.09|7.59|8.01|7.81|7.1|6.45|6.47|6.35|6.42|6.48|6.68|6.52|6.55|6.39||||||6.17|6.16|6.03|6.18|6.19|6.35|6.54|6.32|6.24|6.46|6.61|6.68|7.06|7.22|7.28|7.36|7.37|7.23|7.18|7.18|7.18|7.43|7.42|7.42|7.13|7.44|7.49|7.67||7.6|7.43|7.4|8.16|9.05|9.09|8.81|8.66|8.6|8.26|8.35|8.16|8.5|8.71|8.42|8.42|8.23|8.68|8.28|8.55|8.45|8.92|9.35|8.69|8.79|8.9|9.13|9.39|10.03|9.79|8.9|8.09|7.35|7.43|7.63|7.48|7.61|7.82|7.95|7.96|8.25|8.04|7.67|6.97|6.89|7.26|7.4|7.5|7.34|7.32|7.49|7.51|7.82|7.68|7.96|8.25|8.21|8.4|8.01|7.52|||||||7.24|7.56|7.62|7.41|6.74|6.99|6.95|7.21|6.99|6.99|6.65|6.86|6.68|6.74|6.52|6.73|7.03|7.11|7.43|7.33|7.7|7.97|7.61|7.52|7.45|7.28|7.42|7.73|7.66|7.7|8.1|8.57|8.46|8.19|8.35|8.26|8.69|8.77|9.22|9.64|10.2|10.48|10.89|9.9|9.7|8.82|8.02|8.41|9.34|8.49|7.72|7.02|6.38|5.8|5.27|4.99|5.15|5.11|4.95|4.96|4.92|4.83|4.75|4.59|4.53|4.46|4.45|4.38|||4.37|4.45|4.52|4.5|4.49|4.51|4.5|4.43|4.53|4.5|4.45|4.5|4.56|4.61|4.66|4.47|4.38|4.34|4.26|4.26|4.25|4.26|4.2|4.16|4.22|4.24|4.28|4.28|4.24|4.25|4.28|4.28|4.34|4.38|4.35
07398|942817|/equities/harbin-hatou|SHANGHAICOMP|5.71|5.83|5.84|5.87|5.96|5.87|5.8|5.9|5.83|5.92|6.02|6.12|6.06|6.02||6.01|6.04|6.04|6.1|6.18|6.27|6.27|6.24|6.25|6.12|5.95|6|6.06|6.02|6.04|6.21|5.95|5.86|5.93|6.18|6.3|6.18|6.32|6.25|6.22|6.2|6.23|6.29|6.15|6.19|6.21|5.95||||||5.78|5.76|6.01|6.1|5.89|6|6.2|6.2|6.29|6.46|6.42|6.4|6.48|6.66|6.67|6.68|7.06|7.15|7.14|7.09|7.16|7.61|7.43|7.36|7.61|7.68|8.51|8.34||8.49|8.01|8.01|8.31|8.7|7.91|7.3|7.32|8.13|7.6|7.02|6.38|6.56|6.54|6.58|6.72|6.78|7.11|7.27|7.1|7.2|7.23|7.1|6.88|6.77|6.65|6.65|6.78|6.83|6.76|6.72|6.65|6.62|6.62|6.5|6.51|6.52|6.6|6.72|6.49|6.47|6.4|6.44|6.29|6.34|6.57|6.52|6.5|6.5|6.66|6.79|6.76|6.8|6.75|6.83|6.79|6.79|6.88|7|6.79|||||||6.53|6.75|6.69|6.7|6.61|6.73|6.8|6.75|6.73|6.48|6.5|6.52|6.55|6.72|6.7|7.02|6.97|6.87|7.11|6.99|7.05|6.98|7.22|7.3|7.16|7.11|7.31|7.37|7.56|7.36|7.54|7.68|7.77|7.49|7.32|7.33|7.34|7.58|7.39|7.71|7.57|7.49|7.59|7.41|7.14|7.22|6.93|6.99|7.06|7.55|7.55|7.54|7.72|7.23|7.44|7.71|8.11|8.26|8.09|7.93|8.15|7.7|8.01|7.28|6.62|6.02|6.01|5.95|||6.11|6.08|6.6|6.48|6.34|6.31|6.32|6.22|6.29|6.35|6.36|6.42|6.36|6.47|6.37|6.4|6.53|6.59|6.27|6.32|6.2|6.28|6.17|6.2|6.39|6.46|6.53|6.5|6.53|6.49|6.57|6.56|6.68|6.62|6.39
07399|100791|/equities/harbin-pharm|SHANGHAICOMP|2.72|2.73|2.77|2.78|2.79|2.81|2.75|2.78|2.75|2.81|2.83|2.78|2.77|2.76||2.68|2.67|2.68|2.74|2.77|2.8|2.8|2.77|2.76|2.81|2.81|2.8|2.75|2.76|2.74|2.71|2.71|2.67|2.71|2.72|2.73|2.74|2.69|2.66|2.72|2.71|2.72|2.73|2.7|2.74|2.66|2.62||||||2.59|2.56|2.43|2.4|2.4|2.47|2.48|2.46|2.6|2.7|2.73|2.78|2.84|2.93|2.97|2.97|2.98|2.96|2.95|2.92|2.89|3|3.02|3.11|3.09|3.19|3.19|3.18||3.19|3.19|3.2|3.17|3.21|3.26|3.18|3.24|3.19|3.22|3.21|3.19|3.16|3.22|3.25|3.28|3.26|3.25|3.27|3.33|3.29|3.26|3.27|3.26|3.26|3.26|3.28|3.27|3.29|3.29|3.26|3.29|3.3|3.28|3.25|3.28|3.29|3.3|3.34|3.32|3.34|3.31|3.33|3.23|3.28|3.33|3.36|3.4|3.39|3.37|3.38|3.41|3.4|3.4|3.48|3.45|3.47|3.54|3.53|3.47|||||||3.38|3.37|3.37|3.39|3.44|3.53|3.46|3.48|3.45|3.43|3.43|3.42|3.44|3.46|3.45|3.56|3.54|3.45|3.5|3.52|3.54|3.45|3.47|3.5|3.45|3.41|3.56|3.63|3.69|3.69|3.8|3.74|3.69|3.64|3.65|3.73|3.8|4.06|3.96|3.6|3.66|3.57|3.62|3.53|3.5|3.43|3.34|3.33|3.31|3.45|3.44|3.48|3.44|3.34|3.4|3.53|3.63|3.68|3.53|3.62|3.51|3.47|3.43|3.29|3.21|3.17|3.08|3.07|||3.33|3.41|3.48|3.56|3.63|3.68|3.57|3.64|3.46|3.45|3.51|3.54|3.5|3.48|3.47|3.54|3.5|3.49|3.45|3.42|3.44|3.49|3.47|3.44|3.48|3.54|3.59|3.57|3.61|3.64|3.68|3.7|3.72|3.7|3.69
07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|4.13|4.23|4.32|4.33|4.52|4.33|4.1|4.07|4|4.02|4.07|4.07|4.12|4.06||4.03|4.06|4|3.94|4.04|4.04|4.02|4.07|4.04|4.09|4.02|4.02|4.06|4.03|3.96|3.98|3.96|3.91|3.97|4.04|4.08|4.01|4.04|3.99|4.03|3.96|3.97|4.07|4.04|4.12|4.05|4.07||||||4.13|4.25|3.86|3.51|3.58|3.61|3.78|3.7|3.71|3.75|3.74|3.76|3.8|3.91|3.9|3.95|3.93|3.94|3.93|3.81|3.77|3.95|3.93|4.12|4.21|4.32|4.4|4.41||4.32|4.23|4.22|4.22|4.29|4.22|4.28|4.29|4.42|4.41|4.46|4.32|4.53|4.62|4.61|4.71|4.88|5.03|4.89|4.88|4.86|4.88|4.94|4.88|4.83|4.82|4.81|4.89|4.93|4.85|4.64|4.65|4.65|4.59|4.54|4.54|4.52|4.52|4.61|4.58|4.42|4.29|4.36|4.32|4.2|4.47|4.51|4.56|4.61|4.69|4.71|4.73|4.79|4.71|4.74|4.72|4.73|4.79|4.8|4.7|||||||4.58|4.57|4.56|4.68|4.8|4.94|4.96|5.08|5.01|5.08|5.23|||4.99|4.8|4.94|4.93|4.85|4.88|4.9|4.94|4.95|4.98|4.98|5.02|4.99|5.11|5.05|5.07|4.95|5.04|5.22|5.19|5.13|5.16|5.21|5.11|5.31|5.31|5.5|5.65|5.54|5.65|5.31|5.35|5.45|5.38|5.36|5.25|5.41|5.3|5.25|5.3|5.07|5.13|5.33|5.73|5.95|5.75|5.66|5.46|5.36|5.28|5.07|5.08|5.02|4.99|5.03|||4.91|4.92|5.09|5.04|4.88|4.93|4.91|4.86|5.01|4.96|4.51|4.7|4.8319|4.7983|4.8151|4.7479|4.7899|4.7815|4.6218|4.5882|4.6218|4.6555|4.4538|4.6218|4.5966|4.6723|4.9076|4.8739|5.1849|5.1933|6.35|5.1597|5.2857|4.8067|4.8151
07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|37.19|37.17|36.92|37.26|37.6|36.7|36.7|36.01|36.05|36.1|37.37|37.37|37.16|37.52||36.9|36.63|35.14|35.63|36.86|36.94|37.29|37.32|37.7|38.21|38.72|38.58|37.95|37.88|38|37.52|36.83|36.17|36.07|37.87|38.68|39.38|40.11|40.27|42.11|43.23|42.62|42.88|42.89|42.43|42.89|42.12||||||42.11|41.91|40.34|39.93|40.48|42.42|42.46|42|42.98|45.05|46|47.87|52.52|53.01|52.98|53.53|54|50.25|48.61|48.84|50.09|52.71|51.57|54.51|58|57.73|55.6|57.27||51.2|51|49.88|51.85|50.3|49.49|49.49|49.49|51|47.38|47.17|47.17|48.18|47.97|48.48|50.11|50.5|51.94|52.44|53.27|53.3|54.5|53.97|53.06|53.13|52.44|51.19|53.17|53.77|52.28|52.28|47.94|47.1|48.11|48.13|46.86|46.97|48.95|50.6|50.99|51.95|51.94|48.9|45.35|47.98|47.72|49.15|48.97|48.88|48|47.68|48.88|51|51.42|52.09|53.99|54.45|54.97|55.66|54.84|||||||54.7|55|54.54|55.86|55.9|56.88|56.66|59.54|58.44|55.55|54.6|57.07|56.7|52.8|52.62|56.6|57.81|57.58|61|61.36|62.99|58.33|57.4|52.85|50.77|47.01|51|53.2|53.28|55.9|58.9|60.99|56.88|55|49.45|46.31|48.92|47.44|50.6|45.36|44.29|42.98|44.03|41.33|41.08|40.98|39.66|39.16|40.28|43.95|42.5|42.99|43.37|42.46|42.91|47.73|48.35|49.18|49.45|52.26|47.77|46.22|45.27|42.84|42.43|42.33|41.61|41.67|||42.28|41.68|42.18|41.47|42|44|41.32|39.42|40|40.05|40.41|40.52|41.44|42.11|42.25|41.27|42.83|40.92|39.65|38.79|38.76|39.42|36.74|37.78|39.02|40.91|41.16|40.75|39.77|39.78|39.4|38.65|39.13|38.9|38.67
07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|6.3|6.52|6.59|6.76|6.56|6.75|6.5|6.38|6.43|6.39|6.83|6.73|6.79|6.51||6.36|6.3|6.26|6.13|6.26|6.24|6.22|6.27|6.27|6.39|6.15|5.98|6.1|6.24|6.24|6.19|6.36|6.14|6.36|6.29|6.19|5.98|5.99|6.59|6.39|5.95|5.82|5.83|5.75|5.74|5.62|5.23||||||4.98|4.88|4.85|4.81|4.69|4.84|4.93|4.9|4.99|5.12|5.1|5.09|5.1|5.18|5.25|5.25|5.35|5.23|5.16|5.03|5.03|5.22|5.22|5.45|5.54|5.83|6.11|6.17||6.16|6.09|6.15|6.13|6.31|6.35|6.57|6.54|6.91|6.92|7.15|7.08|7.37|7.53|7.38|7.49|7.5|7.78|7.76|7.83|7.9|7.81|7.94|7.82|7.62|7.7|7.77|8.02|8.19|7.51|8.07|7.63|7.33|7.3|6.86|7.45|7.3|7.16|7.04|6.75|6.78|6.74|6.74|6.41|6.44|6.72|6.84|6.84|6.87|6.95|7|7.08|7.35|7.24|7.34|7.34|7.29|7.24|7.18|7.06|||||||6.79|6.83|6.97|7.15|7.22|7.36|7.42|7.58|7.43|7.34|7.19|7.2|7.26|7.2|7.11|7.41|7.6|7.45|7.45|7.36|7.41|7.39|7.42|7.56|7.53|7.38|7.49|7.48|7.47|7.42|7.53|7.61|7.59|7.52|7.43|7.31|7.4|7.59|7.5|7.57|7.67|7.7|7.77|7.59|7.57|7.65|7.6|7.68|7.61|7.75|7.56|7.56|7.56|7.24|7.41|7.36|7.57|7.63|7.54|7.65|7.36|7.31|7.19|6.99|6.95|6.88|6.86|6.93|||6.91|6.95|6.98|7.03|6.94|7.11|7.06|7.24|7.19|6.93|6.84|6.91|7.04|6.93|7.37|7.81|7.43|6.98|6.41|6.42|6.52|6.5|6.48|6.43|6.44|6.43|6.59|6.54|6.32|6.29|6.29|6.28|6.44|6.72|6.53
07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|24.2231|24.3615|24.6923|24.0154|24|24|24.5154|24.5615|25.1231|27.0077|28.3308|27.6692|26.6154|26.5||26.2462|26.6|26.0769|26.3615|26.6231|25.8923|24.8692|25.5154|26.1462|29.0539|28.6923|29.9231|29.4308|29.4846|29.2385|28.6077|28.5385|28.4462|28.1692|28.0769|28.3462|29.7|31.6462|30.2308|29.6539|29.1231|29.9846|30.9308|33.1615|33.9615|35.0846|36.1077||||||36.6769|34.8385|34.5385|34.3462|35.4385|33|33.1154|30.6539|29.6154|30.5385|32.2385|32.2385|31.6|31.5923|31.5462|30.8923|30.8846|30.1308|28|27.6769|27.7308|26.6462|26.1769|27.1846|26.8923|27.7154|28.8846|26.5||24.9385|25.6154|25.1692|25.5385|24.3539|23.8231|23.5539|23.5923|24.9231|24.3154|25|25.5462|25.6923|25.5231|24.3846|25.0846|25.0615|25.4769|25.8077|25.8846|25.3077|26.3923|26.0539|25.5615|25.5|25.4769|25.8692|26.9385|26.6923|26.9231|26.6308|26.3769|26.7231|27.7385|29.6154|29.3846|27.4615|27.8923|29.1|27.8846|28.3615|25.9692|25.9462|25.7385|25.0769|24.4846|23.4385|23.8846|23.3077|24.0846|24.5385|24.4539|24.3077|22.7615|22.2462|21.9|21.6308|21.9|22.0615|22.1385|||||||20.9154|21.2615|21.5385|21.8539|21.7692|22.7385|22.7154|23.2846|23.2231|22.8923|23.2769|22.9846|22.3308|21.8615|21.2077|21.0385|22.3077|22.7154|24.2308|24.4923|25.1539|26.1615|26.2308|25.6462|25.5692|26.2308|25.4154|25.5308|23.7462|23.5769|23.0769|22.5615|21.9615|19.9615|19.1231|18.9692|19.5615|20.4308|19.0769|19.3846|19.4231|18.8154|18.7923|18.6615|18.2154|18.7769|17.7154|17.4154|18.6539|20.6385|20.3692|20.1539|18.5154|18.2308|18.4615|20.2462|19.8539|19.8923|19.2308|20.1539|19.7|19.6923|18.7692|18.6692|18.7|18.2692|18.1|18.0154|||18.8923|18.9|18.7923|18.5846|18.5846|19.1|19.5|18.1077|19.2692|19.6769|20.3846|20.4308|19.5231|19.2231|19.2615|19.2154|19.2231|19.7769|19.3692|19.2769|19.3769|18.7308|18.1692|17.8846|18.5769|18.7615|18.7077|17.5539|17.9769|17.8846|18.6923|18.5462|17.3923|17.1077|16.7462
07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|24.73|25.39|25.49|24.42|24.48|22.83|20.75|20.31|20.48|20.03|19.91|20.48|20.63|21.58||22.11|21.18|21.01|21.74|22.28|21.83|20.92|22.25|20.83|20.08|19.7|19.91|19.63|19.7|19.38|19.98|20.16|19.56|19|19.72|21.15|20.72|21.7|21.15|21.61|21.38|21.47|21.89|23.15|23.25|24.39|24.02||||||25.23|24.76|23.52|25.41|26.98|24.8|25.77|25.6|24.76|24.28|25.79|26.71|28.71|28.01|29.49|28.3|27.4|27.55|28.02|29.13|31.41|33.12|32.01|35.16|33.4|34.88|35.3|34.63||31.48|31.11|30.71|30.09|27.35|28.75|31.94|29.9|29.45|30.15|29.46|30.06|27.33|24.96|22.69|23.29|22.55|22.65|20.59|19.47|17.7|18.29|19.1|19.19|19.2|20.58|19.96|21.58|22.1|20.09|18.26|18.23|18.45|18.11|16.47|18.3|16.64|15.6|15.32|15.15|15.54|14.13|13.96|13.99|12.72|13.18|12.93|12.34|12.44|13.06|12.89|11.72|11.78|11.39|11.32|11.49|11.65|11.54|11.51|11.25|||||||11.11|10.8|10.8|10.79|11.03|11.31|11.52|11.64|11.71|11.6|11.87|12.04|12.07|12|11.81|11.88|12.34|12.73|13.19|13.5|13.06|13.23|13.42|13.19|12.78|13|13.23|12.91|12.78|12.69|13.15|12.8|12.58|12.41|12.06|12.01|12.4|12.26|12.3|12.55|12.79|12.74|13.08|12.9|12.93|12.96|12.79|12.5|12.41|13.1|13.17|13.17|13.11|12.9|13.4|14.89|15.04|15.21|14.73|14.64|14.61|14.24|13.81|13.43|14.09|14.25|12.95|11.77|||11.14|11.19|10.76|10.62|10.51|10.64|10.78|9.89|10.21|9.96|10.28|10.33|10.11|10.02|10.11|9.58|9.64|9.83|9.79|9.45|9.23|9.15|9.06|8.97|9.33|9.12|9.2|9.32|9.17|9.37|9.2|8.93|8.92|8.9|8.86
07405|100830|/equities/jinniu-chem|SHANGHAICOMP|5.86|6.01|5.95|6.05|6.11|6.07|5.96|6.11|6.08|6.58|6.9|6.88|7.07|6.77||6.67|6.71|6.6|6.61|6.96|6.54|6.49|6.59|7.21|7.98|7.66|8.16|8.53|8.73|8.58|7.8|7.61|7.7|7|7.78|7.81|8.17|7.43|6.75|7.37|6.7|6.36|7.07|7.57|6.88|6.25|5.68||||||5.16|4.69|4.26|3.87|3.76|3.77|3.67|3.72|3.6|3.72|3.77|3.76|3.77|3.92|3.96|3.99|3.85|3.81|3.74|3.66|3.7|3.88|3.88|4.22|4.31|4.32|4.58|4.75||4.65|4.67|4.45|4.6|4.56|4.52|4.28|4.17|4.38|4.3|4.22|4.15|4.35|4.43|4.56|4.3|4.11|4.16|4.23|4.21|4.15|4.26|4.35|4.29|4.28|4.25|4.42|4.8|4.71|4.28|4.3|4.44|4.41|4.46|4.05|3.92|3.92|3.78|3.74|3.67|3.69|3.65|3.67|3.53|3.51|3.71|3.77|3.79|3.8|3.85|3.95|4.02|4|3.93|3.93|3.92|3.98|4.01|4.05|3.86|||||||3.76|3.81|3.8|3.88|3.95|4.03|4.02|4.11|4.11|4.07|4.11|4.16|4.15|4.16|4.14|4.33|4.37|4.28|4.2|4.19|4.3|4.33|4.27|4.3|4.28|4.23|4.44|4.63|4.57|4.57|4.7|5.02|4.82|4.86|4.42|4.37|4.09|4.24|4.07|4.14|4.21|4.25|4.34|4.28|4.27|4.19|4.12|4.14|4.09|4.32|4.44|4.27|4.27|3.88|4.05|4.31|4.19|4.2|4.04|4.19|4.07|3.7|3.76|3.55|3.44|3.38|3.33|3.29|||3.35|3.38|3.44|3.49|3.47|3.47|3.47|3.41|3.36|3.36|3.4|3.46|3.46|3.48|3.53|3.47|3.53|3.48|3.44|3.36|3.35|3.37|3.33|3.2|3.28|3.31|3.36|3.29|3.29|3.3|3.35|3.37|3.43|3.43|3.39
07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|27.05|26.8|26.43|26.09|26.41|25.94|25.88|25.89|25.65|25.78|25.48|25.29|25.24|25.87||25.59|25.4|25.87|25.63|25.39|25.65|24.55|24.93|24.83|24.6|24.38|24.71|24.3|24.23|24.01|24.44|25.02|24.81|25.33|25.5|26.11|24.86|25.6|25.76|26.96|26.95|26.8|25.82|24.41|24.57|24.5|24.04||||||23.23|22.6|22.4|22.99|22.69|22.39|23.16|22.82|22.8|23.29|24.09|24.23|24.57|24.04|23.98|24.13|24.05|24.49|24.6|24.72|23.97|23.84|23.65|24.26|24.82|27.54|26.57|26.1||25.84|25.86|25.65|26.56|26.55|27.67|28.75|28.57|27.91|28|28.87|29.16|28.02|28.56|29.1|28.62|27.84|27.96|27.46|27.77|27.7|27.71|26.4|26.13|25.39|25.14|25.44|26.36|26.52|27.08|26.81|26.2|26.65|26.1|25.65|26.26|24.85|24.55|24.54|24.07|24.25|24.15|23.95|23.37|23.23|24.02|24.07|24.49|24.3|24.6|24.87|24.48|24.57|24.24|24.18|24.95|25.46|25.07|25.52|25.26|||||||25.13|24.95|25.32|25.8|26.1|26.62|26.38|27.18|26.8|26.57|24.98|24.54|24.12|23.9|23.81|24.16|25.52|28.35|27.74|28.68|26.07|23.7|23.87|23.28|22.73|22.86|23.74|23.54|24.98|24.54|24.32|24.17|24.13|24.01|23.65|23.31|23.54|24.15|24.23|24.61|25.06|24.93|25.11|25.19|24.98|24.25|23.73|23.34|23.15|24.87|24.96|24.48|24.97|24.33|23.8|25.52|26.24|25.73|25.23|25.61|25.9|25.74|23.4|22.48|22.53|22.72|21.5|21.11|||21.1|21.19|21.1|21.52|21.53|21.64|21.98|21.75|20.88|20.83|21.07|21.46|21.41|21.44|22.01|21.81|22.18|22.49|22.34|22.2|22.33|21.61|21.79|21.65|24.075|24.1667|24.1417|24.25|23.9|24.0833|23.6583|22.7917|22.7833|22.9167|22.4583
07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|14.81|15.28|15.43|15.65|15.93|15.73|15.69|15.47|15.5|15.4|15.63|15.97|16.11|16.04||15.89|16.23|16.05|15.89|15.94|16.62|16.52|16.27|16.55|16.45|16.55|16.34|16.4|16.31|15.9|15.95|15.92|15.6|15.91|16.48|16.66|16.3|16.43|16.42|16.62|16.49|16.35|16.64|16.9|17.56|17.6|17.67||||||16.49|16.76|16.73|16.89|17.02|17.41|17.17|17.14|17.29|16.83|16.37|16.31|16.3|16.87|16.77|16.52|16.36|16.29|16.1|16.6|16.82|17.2|16.78|16.7|16.43|16.24|16.2|16.14||15.89|15.33|14.92|15.15|15.45|15.51|15.54|15.37|15.1|14.81|14.71|15.11|14.87|14.87|14.56|14.63|14.59|14.92|14.73|15.12|15.17|15.69|16.2|16.75|17.69|18.17|18.17|18.17|18.5|18.16|17.92|17.8|17.6|17.6|17.37|17.33|17.09|17.59|17.45|17.19|17.37|17.41|17.08|16.26|16.56|16.43|16.37|16.36|15.63|15.58|15.42|15.75|15.62|15.65|15.28|16.18|17.69|16.58|16.71|17.06|||||||16.18|16.51|16.91|16.86|16.85|17.38|17|17.31|16.94|16.59|16.5|16.28|16.18|16.17|16.08|16.97|17.51|17.28|17.57|17.81|18.89|19.69|19.49|19.37|18.65|17.71|17.77|17.91|17.7|17.37|17.33|18.75|17.79|17.76|17.96|17|16.17|16.41|17.4|17.56|16.34|16.38|16.79|16.31|16.57|16.79|16.68|16.72|15.56|16.12|16.22|16.68|16.28|15.75|16.69|17.1|16.73|16.98|15.98|16.15|16.26|16.52|15.26|14.03|14.29|13.82|13.58|12.87|||13.1|12.99|12.47|12.27|12.13|11.93|11.94|12.08|11.81|11.56|11.59|11.41|11.06|11.06|11.07|10.93|11.03|11.17|10.75|10.86|10.88|10.74|10.72|10.53|10.37|10.13|10.14|10.04|10.33|10.45|10.42|10.57|10.57|10.29|10.16
07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|4.82|4.92|4.88|4.91|4.99|4.96|4.87|4.82|4.7|4.74|4.83|4.79|4.88|4.81||4.73|4.75|4.79|4.72|4.86|4.83|4.78|4.86|4.9|4.99|4.89|4.92|4.96|4.95|4.86|4.88|4.87|4.83|5.04|5.19|5.08|5.02|5.09|5.01|5.07|5.07|4.8|4.88|4.79|4.84|4.79|4.66||||||4.61|4.5|4.33|4.32|4.37|4.49|4.55|4.68|4.69|4.74|4.73|4.74|4.71|4.89|5.03|5.04|5.08|5.02|4.98|4.81|4.79|4.94|4.86|5.15|5.26|5.58|5.52|5.51||5.31|5.18|5.2|5.2|5.29|5.28|5.47|5.41|5.72|5.59|5.64|5.52|5.63|5.66|5.65|6.03|6.14|6.15|6.14|6.08|6.2|6.66|6.95|6.85|6.89|6.26|5.69|5.87|5.66|5.61|5.52|5.42|5.39|5.5|5.4|5.35|5.38|5.48|5.55|5.45|5.48|5.39|5.43|5.28|5.3|5.44|5.44|5.26|5.25|5.26|5.32|5.33|5.45|5.42|5.46|5.42|5.46|5.63|5.6|5.45|||||||5.3|5.29|5.29|5.43|5.38|5.57|5.66|5.88|5.94|5.88|5.92|6.01|6.24|6|5.59|6|6.08|5.78|5.92|5.83|5.98|5.86|5.82|5.44|5.37|5.68|5.36|5.48|5.5|5.54|5.84|5.63|5.56|5.51|5.45|5.3|5.33|5.52|5.35|5.47|5.46|5.39|5.47|5.32|5.31|5.31|5.18|5.12|5.11|5.33|5.39|5.43|5.38|5.22|5.17|5.38|5.59|5.5|5.36|5.61|5.66|5.61|5.1|4.9|4.85|4.79|4.75|4.67|||4.74|4.78|4.86|4.86|4.84|4.88|4.95|4.88|4.8|4.8|4.78|4.84|4.81|4.84|4.88|4.9|4.86|4.85|4.74|4.69|4.79|4.85|4.53|4.6|4.72|4.86|4.81|4.82|4.94|4.89|5.01|5.03|5.12|5.05|5.07
07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|13.6|13.32|13.67|13.45|13.26|13.56|13.41|13.24|13.03|13.14|13.26|13.28|13.41|13.41||13.28|13.07|12.64|12.47|12.63|12.35|12.23|12.31|12.48|12.75|12.55|12.38|12.41|12.55|12.18|12.24|12.43|12.28|12.4|12.52|12.51|12.47|12.45|12.47|12.39|12.02|11.96|12.1|12.06|11.88|11.88|11.49||||||11.42|10.89|10.44|10.7|10.99|11.33|11.52|11.43|11.42|11.7|11.82|12.23|12.36|12.68|12.72|12.71|13.19|12.82|11.91|11.66|11.55|12.4|12.46|13.4|13.19|13.95|14.38|14.8||14.68|14.31|14.34|14.97|15.38|15.52|15.66|14.98|15.4|14.44|14.23|14.05|14.35|14.43|14.49|15.22|15.18|15.49|15.25|15.79|15.11|15.08|15.2|14.5|14.45|14.02|14.32|14.47|14.61|14.47|14.45|14.32|14.14|13.89|13.78|14.03|14.03|14.17|14.23|13.99|13.99|13.91|14.02|13.77|13.72|14.25|14.51|14.4|14.39|14.45|14.55|14.57|14.67|14.47|14.41|14.44|14.57|14.55|14.67|14.45|||||||14.24|14.18|14.13|14.25|13.9|14.18|14.12|14.36|14.27|14.19|14.08|14.6|15.1|16.23|17.26|16.08|15.66|14.66|14.82|14.82|15.22|15.3|15.13|15.31|15.16|14.87|15.5|15.36|15.2|15.21|15.34|15.57|15.77|15.69|15.8|15.6|15.48|15.94|15.35|15.68|15.36|15.15|15.41|15.03|14.88|14.95|14.94|14.42|14.53|14.82|15.25|14.95|15|14.38|14.17|14.58|15.08|15.01|14.5|14.77|14.43|14.2|14.21|13.8|13.8|13.72|13.74|13.53|||13.81|14.1|14.1|14.16|13.94|13.8|13.84|13.49|13.55|13.56|13.76|14.42|13.99|13.51|13.37|13.28|13.38|13.24|12.86|12.95|13.25|13.29|12.98|13.08|13|12.88|13.1|13.18|13.15|13.06|13.24|13.23|13.49|13.49|14.2
07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|15.53|15.37|15.4|15.39|15.53|15.44|15.37|15.5|15.67|15.35|15.41|15.53|15.62|15.69||15.69|15.72|15.65|15.82|16.01|16.15|16.22|16.1|16.31|16.02|15.74|15.83|16.09|15.63|15.67|15.6|15.55|15.4|15.87|16.59|16.96|16.7|17.18|17.04|17.14|16.73|16.59|16.59|16.66|17.3|17.17|16.51||||||16.08|15.88|15.56|15.61|16.01|16.6|16.57|16.75|16.37|17.09|17.15|17.07|17.38|17.2|17.69|17.6|17.61|18.11|17.98|18.01|18.48|18.65|18.56|18.77|19.29|19.55|19.46|19.61||19.25|18.53|18.2|19|18.45|18.63|18.31|17.78|17.99|17.28|17.12|17.23|17.06|17.37|17.1|17.03|17|17.22|17.47|17.45|17.8|17.05|17.13|17.13|17.02|16.93|16.85|17.21|17.19|17.15|17.08|16.92|16.93|17.15|17.04|17.06|17.51|17.36|17.72|17.7|17.91|17.93|17.73|17.31|17.4|18.12|18.33|18.5|18.44|18.35|18.83|19.24|19.39|19.59|19.05|19.17|19.24|19.79|19.8|19.46|||||||18.5|18.78|18.56|19.13|18.94|18.56|18.68|19.13|18.86|18.2|18.76|18.7|18.63|18.53|18.7|18.31|19.32|19.15|20|19.92|20.12|20|20.16|20.28|20.17|19.99|21.42|22.1|21.17|21.24|22.3|20.86|20.44|20.27|21.16|19.44|19.29|19.41|19.76|19.62|20.11|19.69|19.55|19.17|19.45|19.02|18.99|19.66|18.8|19.25|18.93|17.88|18.05|17.25|17.08|18.52|19.99|19.02|17.29|17.53|17.3|17.05|16.49|15.75|15.87|15.93|16.1|15.86|||14.6|14.9|15.3|15.08|15.07|15.22|14.91|14.85|14.64|14.49|14.77|14.8|14.97|14.65|15.21|15.21|15.27|15.24|14.95|14.85|15.22|15.96|15.9|15.68|15.82|16.68|16.74|17.06|16.51|16.45|17.06|17.28|17.12|17.45|17.73
07411|100422|/equities/interchina-wat|SHANGHAICOMP|2.36|2.41|2.44|2.45|2.47|2.45|2.44|2.49|2.51|2.47|2.46|2.53|2.59|2.53||2.56|2.55|2.63|2.57|2.68|2.55|2.49|2.54|2.51|2.57|2.53|2.59|2.35|2.39|2.35|2.32|2.28|2.24|2.28|2.32|2.36|2.35|2.3|2.28|2.28|2.25|2.24|2.25|2.25|2.28|2.26|2.2||||||2.13|2.11|2.08|2.11|2.13|2.21|2.26|2.22|2.21|2.24|2.28|2.34|2.34|2.34|2.41|2.42|2.44|2.39|2.41|2.41|2.37|2.43|2.5|2.59|2.35|2.35|2.41|2.47||2.5|2.42|2.4|2.4|2.39|2.35|2.38|2.37|2.42|2.41|2.38|2.35|2.4|2.4|2.38|2.41|2.41|2.49|2.48|2.53|2.57|2.6|2.56|2.54|2.52|2.5|2.5|2.53|2.55|2.54|2.61|2.64|2.63|2.73|2.66|2.53|2.49|2.44|2.41|2.37|2.38|2.34|2.34|2.29|2.31|2.39|2.43|2.43|2.46|2.47|2.49|2.5|2.54|2.52|2.54|2.51|2.54|2.57|2.6|2.55|||||||2.5|2.5|2.48|2.49|2.48|2.55|2.55|2.61|2.59|2.56|2.61|2.65|2.68|2.66|2.67|2.86|2.76|2.66|2.69|2.71|2.76|2.7|2.73|2.75|2.72|2.73|2.73|2.81|2.86|2.85|2.96|2.85|2.91|2.91|2.78|2.83|2.74|2.86|2.86|3.08|3.21|2.92|2.65|2.41|2.39|2.4|2.36|2.37|2.35|2.42|2.47|2.5|2.5|2.4|2.4|2.49|2.57|2.59|2.51|2.48|2.42|2.37|2.39|2.29|2.26|2.22|2.2|2.18|||2.23|2.25|2.26|2.24|2.25|2.22|2.21|2.19|2.22|2.21|2.24|2.23|2.22|2.22|2.24|2.23|2.23|2.17|2.13|2.14|2.15|2.17|2.15|2.13|2.15|2.18|2.21|2.23|2.2|2.2|2.25|2.22|2.23|2.24|2.23
07412|101054|/equities/htdc|SHANGHAICOMP|2.71|2.74|2.75|2.78|2.79|2.77|2.76|2.76|2.76|2.73|2.76|2.78|2.8|2.77||2.78|2.8|2.76|2.78|2.82|2.79|2.78|2.79|2.79|2.78|2.76|2.76|2.78|2.78|2.78|2.75|2.68|2.66|2.66|2.66|2.68|2.68|2.65|2.6|2.6|2.6|2.61|2.57|2.57|2.59|2.6|2.58||||||2.47|2.36|2.35|2.35|2.36|2.48|2.48|2.48|2.5|2.53|2.56|2.54|2.56|2.59|2.63|2.63|2.65|2.63|2.64|2.62|2.59|2.63|2.66|2.71|2.73|2.76|2.71|2.73||2.71|2.7|2.72|2.71|2.74|2.71|2.75|2.75|2.8|2.79|2.81|2.8|2.79|2.81|2.78|2.78|2.79|2.82|2.84|2.86|2.87|2.9|2.91|2.83|2.87|2.81|2.81|2.86|2.84|2.82|2.82|2.84|2.86|2.84|2.78|2.78|2.76|2.74|2.76|2.7|2.71|2.69|2.71|2.66|2.68|2.69|2.71|2.71|2.71|2.74|2.76|2.76|2.77|2.74|2.77|2.78|2.78|2.82|2.83|2.8|||||||2.74|2.74|2.73|2.75|2.77|2.85|2.85|2.9|2.88|2.86|2.86|2.88|2.88|2.92|2.92|3.01|2.93|2.86|2.86|2.89|2.9|2.93|2.92|2.88|2.93|2.94|2.92|3.01|3.13|3.47|3.15|3.11|2.96|2.96|2.94|2.83|2.8|2.85|2.84|2.84|2.82|2.82|2.8|2.75|2.75|2.75|2.73|2.73|2.7|2.77|2.82|2.81|2.81|2.74|2.72|2.77|2.83|2.85|2.78|2.84|2.82|2.76|2.79|2.69|2.64|2.61|2.61|2.59|||2.61|2.62|2.64|2.65|2.64|2.65|2.66|2.64|2.65|2.68|2.69|2.88|2.86|2.88|2.86|2.79|2.81|2.8|2.78|2.81|2.76|2.75|2.72|2.69|2.71|2.72|2.76|2.76|2.74|2.73|2.77|2.76|2.88|2.9|2.87
07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|13.71|13.71|13.77|13.73|13.72|13.46|13.8|13.44|13.69|13.71|13.77|13.81|13.96|13.27||13.32|13.38|13.69|13.58|13.29|12.4|12.07|12.6|12.9|12.58|12.71|12.8|12.55|12.57|12.25|11.89|11.55|11.43|11.28|11.63|11.5|11.4|11.53|10.97|10.86|10.64|10.6|10.54|10.66|10.68|10.73|10.6||||||10.56|10.5|10.39|10.28|10.27|10.33|10.3|10.32|10.37|10.68|10.78|10.8|10.78|10.74|10.8|10.76|10.74|10.49|10.45|10.3|10.28|10.31|10.08|10.4|10.89|11.23|11.14|11.15||11.16|11.14|11.12|11.13|11.13|11.11|11.35|11.55|11.65|11.56|11.49|11.41|11.57|11.43|11.35|11.55|11.54|11.66|11.7|11.84|11.85|11.77|11.77|11.7|11.71|11.7|11.78|11.88|11.9|11.89|11.85|11.85|11.82|11.82|11.69|11.7|11.7|11.73|11.86|11.8|11.85|11.8|11.79|11.62|12.11|12.49|12.5|12.56|12.55|12.65|12.75|12.68|12.82|12.83|12.92|12.77|12.86|12.85|12.79|12.53|||||||12.38|12.43|12.37|12.46|12.35|12.58|12.51|12.63|12.6|12.48|12.54|12.56|12.53|12.52|12.61|12.86|12.82|12.8|12.77|12.95|12.82|12.88|12.92|12.96|12.83|12.75|12.93|12.93|12.92|12.87|13.03|13.2|13.12|13.08|13.28|13.21|13.13|13.41|13.27|13.5|13.64|13.53|13.67|13.58|13.5|13.22|12.81|12.85|12.71|13.4|13.07|13.16|13.13|12.88|12.75|13.06|13.23|13.33|12.93|13.2|13|12.82|12.81|12.5|12.46|12.4|12.5|12.22|||12.12|12.31|12.3|12.41|12.42|12.65|12.31|12.26|12.04|11.97|12.01|12.06|12.05|12.03|11.96|12.24|12.23|12.15|12|11.88|11.85|11.97|11.87|11.85|12.09|12.03|12.01|11.93|11.83|11.91|12.17|12.18|12.1|12.13|12.12
07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|5.48|5.56|5.45|5.58|5.63|5.61|5.53|5.58|5.47|5.56|5.56|5.63|5.75|5.73||5.73|5.73|5.84|5.98|6.11|5.97|5.79|5.88|5.99|5.87|5.64|5.85|5.82|5.82|5.75|5.76|5.74|5.62|5.66|5.92|6.12|6.1|6.23|6.02|6.19|6.08|6.08|6.24|6.15|6.35|6.51|6.42||||||6.18|6.25|6.07|5.97|6.18|5.97|6.23|6.08|5.94|5.4|5.39|5.33|5.48|5.71|5.94|5.82|5.73|5.84|5.84|5.72|5.62|5.95|6|6.03|6.57|6.79|6.52|6.8||6.69|6.48|6.52|7.24|6.99|6.85|6.23|6.18|6.4|6.26|6|5.89|5.93|5.89|5.59|5.75|5.56|5.76|5.86|5.79|5.84|5.63|5.59|5.51|5.54|5.49|5.55|5.8|5.87|5.8|5.67|5.85|5.66|5.75|5.84|6|6.12|5.95|6.19|6.04|5.49|5.53|5.39|5.4|5.16|5.25|5.17|5.17|5.18|5.15|5.28|5.32|5.33|5.27|5.39|5.29|5.51|5.47|5.6|5.62|||||||5.11|4.86|4.83|4.97|5.02|5.15|5.13|5.18|5.15|5.08|5.15|5.15|5.19|5.19|5.01|5.18|5.22|5.08|5.12|5.15|5.25|5.21|5.25|5.3|5.31|5.22|5.33|5.41|5.24|5.16|5.33|5.52|5.5|5.45|5.46|5.55|5.62|5.82|5.73|5.53|5.6|5.43|5.74|5.22|5.08|4.95|4.83|4.83|4.81|5.12|5.02|5.08|5.14|4.84|4.84|5.25|5.03|5.07|4.88|4.95|4.86|4.83|4.84|4.71|4.64|4.72|4.79|4.69|||4.26|4.33|4.46|4.33|4.32|4.35|4.27|4.24|4.29|4.34|4.31|4.32|4.32|4.35|4.27|4.31|4.34|4.27|4.19|4.19|4.09|4.13|4.11|4.09|4.28|4.45|4.24|4.25|4.32|4.34|4.56|4.67|4.6|4.18|4.13
07415|100596|/equities/dayou-energy|SHANGHAICOMP|4.12|4.42|4.35|4.31|4.48|4.59|4.47|4.46|4.41|4.5|4.09|4.09|4.16|4.15||4.19|4.36|3.96|3.6|3.67|3.56|3.48|3.46|3.56|3.79|3.71|3.8|3.96|3.88|3.99|4.01|4.16|3.89|3.54|3.74|3.64|3.72|3.64|3.54|3.58|3.54|3.69|3.57|3.63|3.9|3.55|3.23||||||3.03|3.12|3.08|3.08|3.23|3.34|3.54|3.72|3.83|4.23|4.5|4.47|4.06|4.23|4.5|4.32|4.26|4.36|4.27|4.2|4.59|4.51|4.5|4.93|5.18|5.07|5.14|5.71||5.59|6.2|6.18|5.63|5.12|4.65|4.23|4.13|4.22|4.13|3.75|3.66|3.84|3.99|4.29|4.26|4.36|3.96|3.87|3.99|4.03|4.14|3.98|3.98|4.04|4.05|3.98|3.83|3.86|3.63|3.58|3.72|3.7|3.7|3.61|3.63|3.69|3.66|3.58|3.53|3.58|3.57|3.58|3.5|3.5|3.57|3.6|3.6|3.56|3.59|3.64|3.68|3.71|3.73|3.84|3.78|3.76|3.79|3.81|3.74|||||||3.65|3.67|3.66|3.61|3.73|3.83|3.78|3.93|3.77|3.71|3.73|3.76|3.77|3.83|3.98|4.16|4.21|3.96|3.98|4.09|4.07|4.04|4.04|4.1|4.03|4|4.02|4.07|4.01|4.01|4.03|4.02|3.95|3.89|3.92|3.89|3.9|3.97|3.89|3.97|3.97|3.99|3.97|3.83|3.85|3.86|3.79|3.84|3.89|4.01|4.12|4.34|4.52|4.34|4.38|4.62|4.82|4.78|4.71|4.77|4.53|4.31|4.35|3.95|3.72|3.61|3.58|3.55|||3.63|3.66|3.7|3.81|3.87|3.67|3.74|3.76|3.7|3.69|3.68|3.71|3.67|3.67|3.69|3.68|3.78|3.76|3.62|3.65|3.64|3.52|3.48|3.42|3.48|3.51|3.54|3.49|3.53|3.56|3.62|3.61|3.66|3.61|3.6
07416|100405|/equities/whirlwind|SHANGHAICOMP|3.82|3.47|3.34|3.42|3.34|3.38|3.29|3.25|3.26|3.31|3.26|3.29|3.2|3.02||3.02|3.05|3.07|3.11|3.16|3.19|3.08|3.06|3.12|3.19|3.2|3.24|3.22|3.29|3.36|3.34|3.34|3.27|3.34|3.19|3.24|3.21|2.92|2.86|2.87|2.85|2.82|2.87|2.85|2.87|2.91|2.72||||||2.56|2.54|2.46|2.48|2.51|2.61|2.79|2.8|2.82|2.81|2.83|2.86|2.9|2.97|3.04|3.06|3.04|3.02|3.01|3.03|2.92|2.88|2.88|3|2.94|3.08|3.14|3.27||3.28|3.14|3.13|3.07|3.1|3.04|3.15|3.15|3.25|3.19|3.2|3.14|3.24|3.29|3.25|3.33|3.35|3.61|3.62|3.63|3.7|3.65|3.74|3.74|3.65|3.68|3.67|3.63|3.53|3.5|3.54|3.54|3.51|3.59|3.48|3.51|3.49|3.61|3.58|3.52|3.67|3.61|3.68|3.67|3.49|3.78|3.44|3.5|3.68|3.63|3.64|3.73|3.89|3.69|3.56|3.61|3.67|3.72|3.68|3.43|||||||3.12|3.12|3.07|3.36|3.73|3.76|3.42|3.42|3.43|3.51|3.47|3.45|3.14|3.18|3.21|3.5|3.46|3.49|3.3|3.12|3.19|3.15|3.06|3.07|3.05|3.03|3.14|3.13|3.24|3.11|3.15|3.25|3.25|3.17|3.15|3.06|3.08|3.14|3.1|3.19|3.09|3.07|3.11|3.01|2.99|3.05|3.02|2.9|2.93|3.08|3.04|3.07|3.08|2.96|2.95|3.06|3.18|3.21|3.09|3.15|3.16|2.99|3|2.91|2.87|2.86|2.75|2.76|||2.83|2.84|2.87|2.87|2.84|2.85|2.87|2.83|2.85|2.87|2.87|2.92|2.9|2.87|2.89|2.91|2.93|2.95|2.85|2.86|2.91|2.89|2.86|2.91|3|2.96|2.87|2.84|2.95|3.01|3.13|3.12|3.15|3.24|3.16
07417|100502|/equities/henan-lingrui|SHANGHAICOMP|9.07|9.22|9.23|8.98|9.06|9.05|8.93|8.88|8.79|8.82|8.99|8.98|9.08|9.05||8.8|8.83|8.82|8.79|8.9|9.07|9.02|8.92|8.98|8.95|8.79|8.78|8.84|8.9|8.86|8.75|8.66|8.56|8.8|8.87|9.05|8.9|9|8.62|8.65|8.42|8.52|8.58|8.68|8.8|8.9|8.66||||||8.47|8.47|8.49|8.48|8.17|8.43|8.48|7.84|7.78|7.73|7.91|8.03|8.15|8.29|8.16|8.08|8.25|8.25|8.1|8.08|7.99|8.12|8.09|8.37|8.42|8.58|8.67|8.47||8.47|8.37|8.36|8.35|8.58|8.64|9.02|9.04|9.11|9.13|9.18|9.18|8.99|9.12|9.16|9.11|9.14|9.31|9.31|9.39|9.32|9.26|9.29|9.15|9.12|9.12|9.16|9.28|9.36|9.37|9.33|9.46|9.42|9.5|9.34|9.51|9.44|9.74|9.78|9.6|9.74|9.51|9.65|9.3|9.36|9.71|9.81|9.94|9.95|9.88|10.11|10.2|10.44|10.37|10.8|10.64|10.79|10.88|10.87|10.74|||||||10.24|10.19|10.1|10.35|10.38|10.7|10.68|10.66|10.65|10.47|10.62|10.7|10.7|10.47|10.17|10.47|10.82|10.68|11.11|11.59|11.29|11.45|11.44|11.35|10.88|10.96|11.13|11.17|10.85|10.77|11.18|11.51|10.9|10.58|10.58|10.74|11.03|11.4|11.41|11.72|11.96|11.89|12.34|11.71|10.76|10.75|10.58|11.53|10.96|11.48|11.15|10.53|9.57|9.23|9.43|9.89|9.8|9.92|9.51|9.7|9.49|9.48|9.51|9.38|9.32|9.21|9.35|9.11|||8.84|8.94|8.91|8.78|9.18|9.45|9.21|9.23|8.85|8.85|8.98|8.85|8.52|8.56|8.51|8.5|8.52|8.5|8.36|8.25|8.29|8.32|8.27|8.25|8.41|8.46|8.34|8.3|8.3|8.36|8.54|8.42|8.57|8.72|8.74
07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|13.4714|13.5143|13.4143|13.5|13.5357|13.3786|13.5857|13.1643|13.1357|12.6929|12.9429|13.1286|13.0143|13.4929||13.5|13.8286|13.7857|13.9214|14.2071|13.8786|13.1429|13.1714|14.6357|14.5714|13.7857|14.7571|13.4143|13.2786|13.2286|13.0214|12.8|11.9714|11.95|12.3214|12.2857|12.5429|12.7143|12.1357|12.0429|11.4071|11.5714|11.7857|12.1857|12.5714|12.5|12.2143||||||11.3857|11.4|10.9143|10.5786|10.9786|11.2214|10.25|9.9286|9.5714|9.8286|9.8643|9.9143|10.0714|10.3214|10.5214|10.4071|10.35|10.9786|11.1929|11.4214|11.3143|11.6286|10.5714|10.7143|10.9429|10.9714|10.3|10.3286||10.1|9.9643|9.85|10.1857|10.2143|9.7214|9.8071|9.7643|10.1071|10.0143|9.9929|9.9429|9.9786|9.8143|9.4286|9.3571|9.3643|9.6571|9.6429|9.45|9.3571|9.5|9.5714|9.55|9.5214|9.8143|10.05|10.4571|10.45|9.5929|9.5143|10.3571|10.6143|10.4286|9.75|9.8214|9.7143|9.6857|10.1929|10.0071|9.9571|9.4929|9.7857|9.7571|9.5786|9.7143|9.9786|9.9429|10|10.1857|10.0214|9.9571|9.9857|9.8357|9.3643|8.7143|8.7857|8.5143|8.0357|7.9929|||||||7.9714|7.9143|7.4857|7.7286|7.7571|7.9714|7.8786|7.8857|7.6357|7.4857|7.4286|7.4429|7.3429|7.4143|7.4071|7.5|7.4929|7.5429|7.8214|7.7857|7.8857|7.85|7.9214|8.1357|8.2357|8.1714|8.25|8.1857|8.3|8.1357|8.0714|8.2071|8.2286|7.75|7.6429|7.7143|7.85|8.0357|7.9429|7.9286|7.9786|7.8429|7.95|7.6214|7.5643|7.4429|7.5|7.3714|7.1857|7.3429|7.4143|7.4214|7.6357|7.0643|6.8143|7.1143|7.25|7.2714|7.1071|7.2929|7.2429|6.9857|6.9571|6.5929|6.45|6.3143|6.2|6.1714|||6.25|6.3071|6.3429|6.4214|6.4643|6.3571|6.3357|6.2571|6.25|6.2857|6.2429|6.2857|6.2786|6.4|6.4214|6.4143|6.45|6.3857|6.2929|6.2786|6.2071|6.2714|6.1714|6.1929|6.2929|6.3571|6.4786|6.45|6.4643|6.5|6.5714|6.5429|6.5929|6.55|6.5214
07419|100525|/equities/pinggao-elec|SHANGHAICOMP|6.08|6.49|6.52|6.62|6.64|6.62|6.45|6.54|6.55|6.66|6.65|6.63|6.71|6.75||6.73|6.8|6.82|6.79|6.97|6.98|6.9|7.07|7.01|7.24|7.11|7.04|6.97|7.1|6.81|6.84|6.65|6.57|6.58|6.76|6.71|6.67|6.77|6.8|6.41|6.36|6.4|6.52|6.48|6.52|6.51|6.35||||||6.24|6.22|6.18|6.17|6.2|6.17|6.26|6.24|6.4|6.75|6.8|6.79|6.77|6.94|6.92|6.92|7.01|7.15|7.04|7.11|7.13|6.87|6.72|6.95|6.9|7.16|7.26|7.21||7.14|7.11|7.09|7.36|7.66|7.62|7.3|7.33|7.23|7.07|6.96|6.97|6.94|6.98|6.99|7.25|6.66|6.7|6.71|6.81|6.83|6.84|6.92|6.92|6.99|7.01|6.89|7.04|6.91|6.83|6.73|6.76|6.71|6.77|6.61|6.64|6.67|6.79|6.88|6.78|6.79|6.64|6.65|6.56|6.65|6.86|7|7.1|7.21|7.16|7.23|7.18|7.34|7.31|7.35|7.41|7.52|7.54|7.65|7.26|||||||7.08|7.15|7.09|7.14|7.1|7.28|7.32|7.5|7.54|7.5|7.58|7.45|7.35|7.31|7.27|7.47|7.58|7.56|7.58|7.62|7.59|7.68|7.71|7.81|7.74|7.7|7.84|7.92|7.89|8.08|8.21|8.16|8.08|8.01|8.1|7.79|7.9|8.1|7.94|8.07|8.18|8.15|8.38|8.3|8.24|8.21|8.02|8.05|8.08|8.39|8.58|8.74|8.46|7.99|8.16|8.51|8.77|8.71|8.34|8.55|8.4|8.25|8.23|7.9|7.89|7.55|7.42|7.37|||7.54|7.58|7.73|7.8|7.85|7.78|7.93|7.78|7.79|7.64|7.54|7.63|7.53|7.56|7.61|7.76|7.8|7.8|7.56|7.55|7.58|7.8|7.71|7.9|8.18|8.56|8.5|8.5|8.79|8.93|9.01|8.61|8.72|8.56|8.46
07420|100628|/equities/rebecca|SHANGHAICOMP|2.59|2.67|2.67|2.69|2.74|2.73|2.65|2.62|2.55|2.57|2.62|2.59|2.64|2.61||2.59|2.53|2.55|2.53|2.58|2.6|2.56|2.56|2.57|2.61|2.61|2.61|2.57|2.59|2.55|2.5|2.5|2.47|2.51|2.54|2.59|2.53|2.54|2.5|2.55|2.5|2.54|2.55|2.58|2.57|2.61|2.49||||||2.41|2.42|2.42|2.37|2.41|2.35|2.39|2.35|2.33|2.43|2.39|2.39|2.39|2.42|2.5|2.49|2.58|2.58|2.57|2.6|2.77|2.6|2.36|2.48|2.25|2.33|2.39|2.47||2.47|2.52|2.56|2.55|2.62|2.56|2.65|2.66|2.76|2.78|2.76|2.76|2.82|2.86|2.78|2.83|2.84|2.9|2.92|2.96|3|3.03|3.01|3|2.98|3|3|3.04|3.09|3.08|3.1|3.11|3.05|3.07|2.92|2.93|3|3.03|3.02|2.9|2.91|2.86|2.92|2.79|2.88|2.94|2.96|2.92|2.98|3.03|3.04|3.05|3.1|3.08|3.1|3.09|3.11|3.16|3.18|3.12|||||||3.01|3.05|3.02|3.06|3.05|3.14|3.15|3.19|3.27|3.22|3.2|3.23|3.27|3.31|3.27|3.4|3.42|3.35|3.46|3.47|3.52|3.51|3.51|3.74|3.73|3.67|3.8|3.8|3.62|3.65|3.64|3.69|3.73|3.7|3.68|3.68|3.68|3.77|3.78|3.89|3.83|3.82|3.68|3.6|3.46|3.41|3.32|3.3|3.37|3.52|3.52|3.56|3.63|3.57|3.35|3.54|3.68|3.63|3.49|3.48|3.41|3.39|3.39|3.08|3.07|3.05|3|2.99|||3.06|3.09|3.14|3.19|3.17|3.18|3.19|3.15|3.21|3.22|3.29|3.32|3.33|3.35|3.42|3.25|3.22|3.27|3.2|3.19|3.23|3.13|3.09|2.81|2.78|2.8|2.84|2.85|2.81|2.75|2.78|2.74|2.77|2.73|2.69
07421|100451|/equities/taloph-pharm|SHANGHAICOMP|6.18|6.18|6.05|6.04|6.14|6.02|5.88|5.78|5.77|5.78|5.88|5.82|5.89|5.76||5.6|5.62|5.65|5.34|5.4|5.5|5.38|5.88|5.88|5.91|6.01|5.86|5.86|5.83|5.65|5.65|5.29|5.29|5.29|5.41|5.36|5.33|5.27|5.28|5.34|5.2|5.27|5.37|5.38|5.37|5.39|5.44||||||5.3|5.13|4.94|4.81|4.73|4.75|4.85|4.9|4.87|4.93|4.92|4.96|4.89|4.94|4.92|4.83|4.83|4.81|4.78|4.68|4.64|4.8|4.86|4.95|4.94|5.11|4.96|5.01||5.01|4.98|5.02|4.98|5|5.02|5.23|5.32|5.22|5.23|5.27|5.18|5.28|5.27|5.2|5.35|5.32|5.48|5.49|5.56|5.59|5.54|5.56|5.51|5.53|5.57|5.49|5.58|5.62|5.58|5.58|5.61|5.6|5.64|5.62|5.64|5.63|5.72|5.7|5.63|5.68|5.57|5.64|5.55|5.72|5.78|5.81|5.82|5.83|5.82|5.85|5.93|5.97|5.94|5.98|5.86|5.87|5.85|5.88|5.77|||||||5.66|5.63|5.64|5.77|5.67|5.79|5.75|5.83|5.77|5.73|5.8|5.84|5.81|5.78|5.7|5.96|6.02|6.02|6.13|6.15|6.07|6|6.03|6.1|6.05|6.02|6.07|6.25|6.57|6.43|6.53|6.7|6.61|6.53|6.45|6.46|6.53|6.84|6.87|6.82|7.02|7.22|7.05|6.95|6.71|6.73|6.54|6.52|6.31|6.81|6.27|6.35|6.31|6.1|6.12|6.5|6.67|6.75|6.49|6.54|6.26|6.18|6.17|5.96|5.9|5.89|5.9|5.71|||5.63|5.73|5.78|5.74|5.9|6.05|5.76|5.89|5.44|5.4|5.52|5.52|5.51|5.51|5.56|5.69|5.48|5.52|5.42|5.38|5.39|5.4|5.23|5.22|5.49|5.42|5.54|5.52|5.6|5.59|5.77|5.82|5.89|5.82|5.89
07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|14.3214|14.6286|14.6|14.8286|14.9|14.7143|14.75|14.3286|14.1857|14.35|15.2786|14.85|14.7357|14.6929||14.7714|14.8714|14.6857|14.6786|14.9286|15.1857|14.9643|14.8429|15.0786|15.3786|15.3857|15.25|15.5571|15.6214|15.6071|15.6286|15.8071|15.5857|15.9|16.5071|17.2071|17.0786|17.5072|17.55|17.8143|16.3857|16.65|16.6786|16.7857|16.6429|15.5929|15.3643||||||13.9643|12.8571|12.4929|12.6357|12.5357|12.75|13.2857|12.5357|13.9286|15.4786|15.5357|15.6357|15.4714|15.8714|16.2786|16.6786|16.3286|16.0929|16.2571|15.7143|15.4286|15.9786|16.0143|16.1786|15.9286|17.1429|17.6071|17.4929||17.3643|17.1643|17.2357|17.1|17.5429|17.4929|18.2143|18.4857|18.9714|18.7214|19.0286|19.1714|19.4286|19.3357|19.4929|19.8429|20.1357|20.3786|20.7929|20.7572|20.5714|21.3|19.7429|19.5929|19.7214|19.8643|19.8786|20.1857|19.9143|19.8643|19.6857|19.75|19.6286|19.9429|19.8786|19.8143|19.9857|20.1643|20.0929|19.7286|19.7357|19.4429|19.5214|19.1072|19.3286|20.6572|21.2143|21.5429|21.1214|21.1857|21.3286|21.5357|22.05|21.9857|21.6214|21.6357|21.7214|21.9286|22.1572|21.7929|||||||21.4286|21.3643|21.1786|21.2|21.1143|21.7072|21.6429|22.1|22.3929|22.2214|21.8429|22.05|22.2857|21.7857|21.9357|23.3286|23.9643|23.7857|24.2072|23.9857|24.7857|24.5286|24.7214|25.25|25.5214|25.1643|26.2857|26.0643|25.95|25.9643|26.1|26.9286|27.0072|26.4929|26.6572|25.9072|26.5714|27.4857|24.9857|25.5429|25.75|24.9143|25.1857|24.5357|24.3929|24.3929|23.9714|23.9714|24.5214|25.2572|25.9072|26.0429|25.6643|24.5714|24.85|25.6429|26.5214|26.6357|26.1143|26.7|25.9929|25.75|25.5786|24.7857|23.8072|23.4286|24.0286|23.85|||24.2786|24.45|24.8357|24.6786|24.7357|24.9143|24.4214|24.2143|24.2072|24.3286|24.1714|25.2786|25.5612|25.4592|25.2806|25.3878|24.7704|24.7092|24.051|24.2143|23.9898|24.3419|24.1123|23.8725|24.9949|25.4592|25.7398|25.1174|25.6531|25.8419|36.1072|36.2286|36.25|36.6572|36.2072
07423|100687|/equities/yuguang|SHANGHAICOMP|5.8|5.88|5.88|5.9|5.97|5.9|5.92|5.74|5.65|5.76|5.96|6|5.79|5.79||5.75|5.64|5.67|5.75|5.74|5.74|5.65|5.69|5.85|6.09|5.93|6.07|6.07|6.23|6.16|5.96|6.08|5.7|5.75|5.88|5.89|6.06|6.22|6.02|6.32|6.18|6.66|6.8|7.03|6.39|5.99|5.79||||||5.42|5.35|5.25|5.11|5.2|5.58|5.92|6.13|5.67|5.58|5.07|5.21|5.16|5.14|5.33|5.13|5.08|5.16|5.08|5|5.11|5.13|5.09|5.51|5.72|5.78|6.03|6.1||5.91|5.99|5.84|6.14|5.9|5.52|5.6|5.55|5.85|5.66|5.57|5.3|5.2|5.23|5.24|5.35|5.53|5.59|5.53|5.73|5.68|5.98|5.86|5.97|5.64|5.74|5.82|6.25|6.21|5.76|5.48|5.71|5.55|5.67|5.43|5.37|5.27|5.35|5.56|5.49|5.15|5.13|5.23|5.05|4.76|4.65|4.72|4.7|4.68|4.73|4.83|4.9|4.88|5.04|4.97|4.94|4.99|5.13|5.18|4.87|||||||4.7|4.71|4.69|4.72|4.71|4.82|4.95|5.12|5.11|5|5.06|5.14|5.05|5.06|5|5.09|5.22|5.15|5.29|5.36|5.52|5.7|5.57|5.54|5.45|5.3|5.45|5.58|5.54|5.62|5.7|6.09|5.91|5.65|5.64|5.7|5.97|6.23|6.68|6.92|6.79|6.47|7.17|7.27|6.61|6.49|5.9|6.17|5.61|5.1|5.08|4.75|4.47|4.18|4.21|4.38|4.53|4.6|4.42|4.63|4.4|4.31|4.33|4.09|4.05|3.98|3.92|3.92|||3.96|3.93|3.98|3.98|3.95|3.93|3.92|3.86|3.92|3.99|3.96|3.97|4|3.95|3.97|3.95|4.02|4.05|3.95|3.95|3.87|3.9|3.85|3.85|3.89|3.98|3.98|4.06|3.89|3.82|3.84|3.84|3.87|3.88|3.84
07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|3.29|3.32|3.31|3.33|3.35|3.35|3.35|3.3|3.3|3.3|3.3|3.29|3.31|3.28||3.29|3.32|3.37|3.36|3.32|3.26|3.24|3.26|3.27|3.29|3.29|3.35|3.34|3.36|3.36|3.31|3.28|3.25|3.3|3.27|3.28|3.26|3.26|3.24|3.26|3.26|3.29|3.25|3.24|3.23|3.22|3.15||||||3.11|3.09|3.08|3.05|3|3.05|3.07|3.06|3.09|3.14|3.15|3.14|3.15|3.21|3.25|3.26|3.3|3.28|3.27|3.24|3.25|3.24|3.25|3.3|3.31|3.34|3.39|3.51||3.39|3.33|3.38|3.29|3.3|3.23|3.28|3.27|3.38|3.38|3.39|3.38|3.4|3.4|3.45|3.42|3.43|3.49|3.52|3.55|3.56|3.61|3.58|3.56|3.54|3.51|3.53|3.56|3.57|3.56|3.52|3.55|3.53|3.53|3.48|3.5|3.49|3.46|3.47|3.43|3.45|3.43|3.44|3.4|3.4|3.45|3.45|3.45|3.44|3.45|3.47|3.47|3.49|3.47|3.47|3.46|3.48|3.51|3.54|3.5|||||||3.45|3.47|3.48|3.48|3.49|3.55|3.56|3.59|3.61|3.56|3.56|3.56|3.57|3.58|3.56|3.63|3.62|3.57|3.58|3.6|3.63|3.64|3.65|3.7|3.67|3.66|3.69|3.71|3.74|3.72|3.74|3.76|3.79|3.74|3.73|3.7|3.69|3.73|3.7|3.75|3.75|3.78|3.78|3.72|3.69|3.73|3.7|3.68|3.68|3.79|3.88|3.76|3.77|3.67|3.72|3.82|3.82|3.87|3.81|3.92|3.87|3.81|3.86|3.7|3.64|3.57|3.54|3.54|||3.58|3.57|3.61|3.65|3.58|3.58|3.61|3.6|3.62|3.61|3.64|3.66|3.66|3.66|3.65|3.65|3.67|3.66|3.6|3.62|3.63|3.64|3.63|3.67|3.74|3.75|3.76|3.74|3.74|3.73|3.78|3.77|3.77|3.82|3.8
07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|15.78|16.11|15.93|16.14|16.01|15.68|15.35|15.41|15.13|15.41|15.52|15.43|15.77|15.95||16.18|16|16|15.9|16.1|15.95|15.68|15.66|15.93|16.07|15.75|15.86|15.64|15.73|15.52|15.09|14.72|14.65|14.85|14.66|14.87|14.63|14.54|14.24|14.45|14.21|14.6|14.73|14.79|14.56|14.92|14.99||||||14.72|14.21|14.19|13.05|13.45|14.11|14.28|14.77|14.64|14.56|14.14|14.31|14.07|14.14|14.26|14.36|14.61|14.4|14.28|14.07|14.01|15|15.37|16.06|16.52|18.35|19.43|19.98||18.85|17.14|17.2|16.89|17.53|17.03|17.52|17.65|18.58|18.23|17.91|18.14|17.92|17.13|16.62|16.7|16.59|16.86|17.27|17.25|17.53|17.45|17.74|17.49|17.71|17.79|17.63|17.64|17.29|17.84|17.58|17.33|17.35|17.27|16.95|16.42|16.5|17.25|16.81|16.36|16.13|15.8|16.1|15.7|15.86|16.14|16.16|16.22|16.55|16.36|16.53|16.76|17.06|17|17.04|17.17|17.79|18.31|17.95|17.61|||||||18.01|18.2|18.08|17.79|17.95|18.33|18.43|19.21|19.8|20.66|21.37|21.38|21.38|21.06|20.83|21.13|22|22.42|22.42|22.21|22.5|22.63|22.96|22.6|22.85|23.1|23.2|23.4|22.47|21.75|22.29|23|22.96|21.9|22.22|22.13|21.4|21.49|20.21|20.83|20.89|20.5|20.52|19.28|19.18|19.94|19.97|20.11|20.37|20.55|21.09|20.78|21.14|21.15|22.26|22.31|22.91|20.83|21|20.5|19.57|19.1|17.36|16.56|16.68|16.33|15.8|15.8|||16.26|16.11|15.65|15.4|15.09|15.22|15.54|15.62|16.56|16.66|17.04|17.19|16.71|16.44|16.2|16.09|15.68|15.52|15.08|15.08|15.39|15.23|15.25|15.4|15.26|15|14.86|14.76|15.02|15.22|15.29|15.57|15.16|16.03|15.59
07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|11.88|12.29|12.11|12.06|12.33|12.15|12.04|12|11.93|12.32|12.55|12.62|12.84|12.65||12.5|12.35|12.33|12.24|12.31|12.29|12.67|12.86|12.8|13.13|13.05|13.36|12.74|13.08|13.37|13.88|13.23|12.98|12.95|13.82|13.5|13.63|13.96|13.94|13.95|13.9|14.52|13.9|13.33|13.7|13.19|12.85||||||13.18|13.23|12.97|12.85|12.53|13.68|13.71|13.58|13.01|13.08|13.75|13.26|13.16|12.85|12.87|12.59|12.87|12.76|12.39|12.5|12.49|11.35|11.58|11.93|11.39|11.79|11.62|11.55||10.62|10.46|10.48|10.48|10.51|10.55|10.85|10.75|11.2|11.38|11.45|11.26|11.51|11.19|11.2|11.54|11.66|12.02|12.01|12.42|12.42|12.5|12.13|12.12|12.46|12.53|12.26|12.49|12.43|12.38|12.24|12.35|12.13|11.92|12.14|12.27|12.1|12.33|12.39|12.39|12.65|12.53|12.77|12.58|12.3|13.07|13.5|13.53|13.48|13.44|13.5|13.7|13.86|13.77|14.04|14.2|14.33|14.11|13.75|13.71|||||||13.03|13.13|12.99|13|13.18|13.51|13.37|13.43|13.55|13.06|13|13.07|12.9|12.96|12.74|13.08|13.58|13.4|14|13.94|14.23|14.5|14.37|14.11|14.45|14.09|14.6|13.99|13.25|13|13.6|12.54|11.83|11.5|11.58|11.19|11.17|11.46|11.02|11.08|11.27|11.1|11.24|10.91|10.69|10.68|10.4|10.2|10.48|11|11.18|11.25|11.24|10.83|10.92|11.4|11.92|11.65|11.26|11.45|11.38|10.9|11.02|10.69|10.75|10.68|10.72|10.59|||10.8|10.91|10.73|10.73|10.77|10.77|10.89|10.6|10.57|10.27|10.1|10.18|10.15|9.95|10.32|10.35|10.49|10.26|10.01|10.17|10.05|10.33|10.18|9.94|9.94|9.8|9.38|9.38|9.2|9.13|9.28|9.19|9.25|9.18|9.03
07427|942797|/equities/dalian-rubber|SHANGHAICOMP|31.14|29.96|30.25|30.53|30.12|29.19|29.72|29.4|29.03|28.7|29.05|29.96|29.13|29.93||29.7|29.9|29.33|30.2|28.53|28.51|28.98|26.94|29.02|30.5|33.88|36.16|34.78|34.52|33.93|36.42|34.32|33|32.7|34.41|36.15|35.89|36.95|36.48|37.02|36.14|38.2|38.57|41.98|44.41|44.03|46.6||||||46.14|44.53|40.48|38.51|42.64|43|41.9|40.74|38.6|38.05|42.1|41.3|42.5|43.23|41.36|38.85|38.21|39.05|35.5|34.42|34.94|35.01|33.13|32.37|33.01|32.19|31.3|28.45||27.97|28.27|28.27|28.52|28.2|27.84|25.83|24.91|25.27|25.6|25.1|25.23|24.7|24.87|24.75|24.54|24.4|25.16|25.7|25.69|25.12|25.51|25.95|26.09|25.93|25.88|25.6|26.53|25.34|25.1|24.7|25.26|24.85|24.99|23.45|24|23.45|23|22.83|21.09|20.95|20.84|20.65|19.68|19.3|19.92|20.38|19.21|19.6|19.54|19.48|20.07|20.5|20.32|20.31|20.52|21.1|20.84|19.96|19.08|||||||18.56|18.96|18.66|18.63|18.7|19.28|19.78|20.39|20.35|19.37|19.15|19.3|19.02|19.23|19.47|18.7|19.2|19.36|20.1|20.34|21.13|20.97|21.03|20.2|19.9|19.7|19.99|19.08|19|19.1|19.55|19.25|19.2|18.85|18.6|19.06|19.36|19.48|19.16|19.89|19.91|18.1|16.56|16.27|16.14|16.2|15.91|15.92|15.8|16.86|17.16|16.79|16.77|15.71|15.08|15.61|15.42|15.64|15.62|15.99|15.65|15.5|15.35|14.88|14.8|14.69|14|13.48|||13.76|13.47|13.46|13.7|13.6|13.88|13.89|13.6|14.03|14.41|14.5|14.73|14.77|14.46|14.67|14.66|14.23|13.93|13.92|13.53|13.62|13.32|13.02|13.18|13.63|13.41|13.71|13.6|13.51|13.46|13.74|13.75|14.17|14.14|14.1
07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|16.2643|16.3429|16.3929|16.4286|16.6429|17.5|16.15|16.2429|15.7143|16.3143|16.3929|16.7143|16.6429|16.9||16.4214|16.5357|16.3071|16.55|16.5429|16.0786|16.2143|16.6|17.1|17.1643|16.9357|16.55|16.7857|16.4643|15.9286|15.8571|15.55|14.4571|14.4286|14.3929|14.4714|14.2857|14.6143|14.3571|14.4857|14.4857|14.2429|14.6643|14.8714|14.7857|14.4286|14.2214||||||14.3929|13.5714|12.8857|12.9286|13.0571|13.5|12.6929|13.2571|13.4643|13.9929|13.3714|13.2143|13.1429|13.3214|13.1786|13.4357|13.5429|13.3571|13.5714|13.1071|12.3071|12.2143|12.4643|12.8643|12.8|13.2143|13.4|13.5357||13.4429|13.3429|13.6143|13.8714|14.3357|14.3714|14.2714|14.3571|14.8|15.0286|14.7143|14.1|14.25|14.7286|14.8714|15.0929|15.2071|15.7214|15.5071|15.2214|15.4357|15.1786|15.5571|16.0714|16.4|16.5|16.6429|16.3643|16.45|16.9714|16.0714|15.5929|14.8429|15.0857|14.3714|14.2929|13.9643|13.6143|13.6929|13.6786|13.7357|13.5571|13.1071|12.6429|12.3071|12.3571|12.5429|12.4286|11.9714|11.95|11.6714|11.5071|11.9286|12.0857|||12.3071|11.7143|11.5571|10.7286|||||||10.9214|11.2714|11.0071|10.5857|10.0929|10.2143|9.7286|9.85|9.9929|9.9286|9.7071|9.6429|9.6|9.75|9.6143|9.6786|9.9929|10.1071|10.3786|10.3214|10.3571|10.6714|10.5714|10.4571|10.2214|10.4143|10.3571|10.1286|10|9.5643|9.5571|9.7|9.9286|9.5643|9.2714|10.05|10.3143|10.5571|10.5857|10.5857|10.7786|10.5214|10.2571|10.3143|10.0714|10.2|10.1357|10.2786|10|10.2929|10.6357|10.2429|9.9571|9.5929|9.4786|9.85|9.8786|10.1286|9.6857|9.8429|9.7286|9.7357|9.4357|9.5714|9.8929|9.6643|9.4214|8.5643|||8.2714|8.1857|8.0429|8.1929|7.7929|7.8857|7.9071|8.0286|7.9571|7.7929|7.7714|7.6714|7.6714|7.6071|7.4643|7.4786|7.6286|7.7071|7.8143|7.7143|7.8429|7.4357|7.3071|7.1429|7.0857|7.0929|7.0929|7.0714|6.9429|7.0071|6.9786|7|7.1071|7.1714|6.9
07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|11.92|12.05|12.06|12.17|12.34|12.17|12.05|12.21|12.21|12.05|12.05|12.2|12.28|12.3||12.28|12.23|12.26|12.21|12.48|12.56|12.06|12.04|12.28|12.4|12.43|12.43|12.53|12.53|12.67|12.61|12.5|12.45|12.75|12.97|13.14|12.96|13.23|13.21|13.18|12.83|12.78|13.02|12.92|12.87|12.88|12.37||||||12.08|11.92|11.67|11.92|11.29|11.71|12.35|12.43|12.31|12.58|13.05|13.07|13.06|13.41|13.67|13.65|13.79|14.1|14.08|14.33|13.98|13.73|13.8|13.82|13.58|13.88|14.11|14.2||13.99|13.86|13.97|13.55|13.76|13.79|13.8|13.82|14.27|14.01|13.87|13.8|14.11|14.11|14.1|14.48|14.42|14.6|14.76|14.86|14.84|14.97|14.93|14.81|14.77|14.87|15.03|15.15|15.09|15.13|14.99|14.93|14.93|15.02|15|15.03|15|15.35|15.61|15.23|15.42|14.98|14.97|14.73|14.66|14.72|14.73|14.89|14.93|15.21|15.41|15.63|15.62|15.71|15.26|15.11|15.14|15.07|15.12|14.73|||||||14.42|14.5|14.53|14.67|14.87|15.02|15.06|15.33|15.22|15.11|15.18|14.85|14.85|14.91|14.99|15.81|16.12|16.09|15.97|16.02|16.21|16.28|16.35|16.46|16.43|16.34|16.68|16.5|16.4|16.39|16.43|16.8|16.99|16.59|16.42|16.42|16.32|16.43|16.3|16.62|16.78|16.66|16.83|16.53|16.47|16.64|16.41|16.26|16.08|16.66|17.34|17.56|17.8|17.25|17.21|17.84|18.64|18.85|18.53|19.09|18.18|17.83|17.81|17.06|16.88|16.46|16.41|16.28|||16.56|16.52|16.84|16.75|16.8|16.5|16.53|16.22|16.52|16.73|16.57|16.59|16.7|16.64|16.65|16.89|16.93|16.94|16.42|16.28|16.31|16.64|16.4|17.24|17.22|16.93|16.86|16.65|17.31|17.18|17.38|17.63|18|17.3|17.18
07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|12.6|12.81|12.83|12.91|13.01|12.97|12.81|12.83|12.8|12.88|13.36|13.43|13.43|13.47||13.77|13.89|13.84|13.55|13.77|13.48|13.29|13.6|13.61|13.77|13.57|13.61|13.56|13.8|13.58|13.57|13.41|12.98|13.04|13.36|13.33|13.38|13.29|13.27|13.18|13.06|12.87|12.94|12.99|13.02|12.86|12.53||||||12.46|12.44|12.05|11.91|12.07|12.73|13|12.84|12.77|12.85|13.03|12.8|12.55|13.03|13.2|13.19|13.25|13.18|13.12|13.07|12.95|13.27|13.2|13.37|13.48|13.76|13.84|13.9||13.75|13.69|13.79|13.32|13.52|13.32|13.78|13.84|14.04|14.15|14.33|14.2|14.24|13.98|14.33|14.84|14.81|14.94|14.93|15.16|15.16|15.23|15.23|14.98|15.33|15.12|15.22|15.54|15.35|15.27|15.39|15.21|15.13|15.18|14.85|14.71|14.89|14.91|15.15|15.09|15.02|14.91|14.9|14.75|14.39|14.36|14.46|14.37|14.57|14.38|14.34|14.24|14.44|14.38|14.48|14.43|14.36|14.4|14.43|14.21|||||||13.93|14.09|14.11|14.72|14.56|14.7|14.7|15.01|14.84|14.65|14.66|14.68|14.62|14.65|14.52|14.85|14.99|14.76|15.02|14.98|15.03|15.17|15.25|15.18|14.97|14.71|14.99|14.75|14.72|14.83|14.9|15.09|15.1|14.82|14.58|14.59|14.82|15.04|14.87|15.07|15.03|15.02|15.32|15.03|14.72|14.7|14.49|14.42|14.58|15.15|15|15.07|15.03|14.45|14.55|15.27|15.68|15.99|15.71|15.83|15.66|15.6|15.61|15.09|14.88|14.58|14.44|14.35|||14.62|14.75|14.68|14.84|14.76|14.72|14.68|14.16|14.18|14.28|14.48|14.46|14.35|14.36|15.15|15.28|15.17|15|14.61|14.53|14.44|14.23|13.95|14.23|14.69|14.74|14.76|14.68|14.93|14.75|14.97|14.91|15.03|15.09|14.93
07431|100311|/equities/hisense-elect|SHANGHAICOMP|11.98|11.82|11.88|11.82|11.98|11.84|11.65|11.76|11.63|11.59|12.08|11.82|11.9|11.92||11.67|11.55|11.43|11.37|11.44|11.31|11.13|11.13|11.38|11.55|11.37|11.55|11.58|11.53|11.58|11.93|12.12|12|12.12|12.39|13.01|13.1|13.4|13.2|13.5|12.56|13.06|12.77|13.2|12.6|12.57|12.23||||||12.3|12.49|12.4|12.23|12.85|13.22|13.39|12.85|12.7|13.01|13.4|12.93|11.75|12.03|12.17|11.73|11.8|11.77|11.32|11.26|11.15|11.24|10.22|10.83|10.97|11.24|11.55|11.39||11.48|10.91|11.05|11.02|11.21|11.23|11.24|11.19|11.31|11.25|11.24|11.05|11.15|10.72|10.68|10.59|11.01|11.44|11.47|11.67|11.77|11.81|11.25|11.15|11.28|11.13|11.18|11.31|11.41|11.43|11.6|11.28|11.25|11.2|11.09|11.55|11.39|11.86|12.3|12.31|12.58|12.09|12.24|12.36|12.59|13.08|13.07|12.88|13|13.14|13.32|13.47|13.53|13.11|13.52|13.65|13.87|13.85|13.8|13.33|||||||12.98|13.18|12.9|12.75|12.82|13.27|13.32|13.37|13.65|13.53|13.07|13.35|13.31|13.23|13.33|13.77|14.28|14.37|14.89|14.87|15.28|15.35|14.72|14.72|14.2|14.68|14.46|14.45|13.73|13.28|13.86|14.13|13.97|13.93|13.73|14|14.25|14.84|14.37|14.42|14.47|14.32|14.88|13.78|14|14.45|13.74|13.94|13.4|14.13|14.38|14.14|15.1|14.53|14.09|14.1|14.14|14.22|13.9|13.96|13.57|13.39|13.26|13.09|12.67|12.76|12.15|12.08|||12.33|12.12|12.16|12.3|12.2|12.1|12.14|12.09|12.88|12.55|12.69|12.79|12.8|13.09|13.23|13.34|13.27|13.5|13.69|12.77|12.44|12.29|12.12|12.14|12.51|12.17|12.38|12.5|12.15|11.9|12.27|11.94|11.58|11.7|11.61
07432|100592|/equities/heilan-home|SHANGHAICOMP|6.44|6.61|6.69|6.69|6.63|6.64|6.61|6.66|6.65|6.94|7.09|7.07|7.06|7.05||7.15|7.09|7.2|7.3|7.47|8|7.79|7.32|7.11|7.1|7.12|7.19|7.25|7.27|7.13|7.03|7.1|6.88|7.14|6.99|6.96|7|6.9|6.75|6.91|6.68|6.82|6.91|6.99|6.86|7.05|7.1||||||7.02|7.01|7.02|6.58|6.58|6.76|6.82|6.45|6.15|6.32|6.42|6.48|6.72|6.87|6.9|6.9|6.56|6.49|6.46|6.51|6.61|6.6|6.5|6.34|6.36|6.49|6.38|6.29||6.42|6.04|6.11|6.02|6.17|6.18|6.27|6.45|6.43|6.38|6.45|6.58|6.64|6.7|6.72|6.62|6.64|6.64|6.74|6.71|6.74|6.72|6.73|6.7|6.75|6.79|6.65|6.77|6.87|6.9|6.83|6.78|6.87|6.95|6.89|6.97|7.12|6.71|6.83|6.82|6.79|6.82|6.67|6.58|6.73|7.05|7.04|7.04|7.14|7.28|7.44|7.41|7.39|7.4|7.48|7.56|7.54|7.25|6.74|6.63|||||||6.23|6.38|6.24|6.22|6.25|6.46|6.53|6.67|6.68|6.64|6.71|6.66|6.7|6.76|6.6|6.75|6.81|6.73|6.62|6.82|7.11|7.15|7.04|6.99|7|6.94|7.05|7.13|7.28|6.83|6.54|6.66|6.7|6.5|6.42|6.47|6.3|6.29|6.17|6.2|6.24|6.29|6.19|6.09|6.11|6.17|6.1|6.08|6.1|6.37|6.32|6.18|6.15|6|6.01|6.14|6.22|6.26|6.16|6.29|6.21|6.48|6.6|6.37|6|5.85|5.82|5.78|||5.91|5.91|5.94|5.95|5.91|5.92|5.93|5.91|6.07|6.21|6.35|6.17|6.17|6.15|6.16|6.15|6.2|6.16|6.09|6.07|6.13|6|5.97|5.96|6.01|6.03|6.05|6.04|6.08|6.06|6.14|6.19|6.18|6.17|6.13
07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|23.45|23.89|23.6|23.54|23.74|24.6|23.59|23.57|23.52|23.59|23.69|23.72|23.42|24.23||23.43|22.97|22.7|22.91|22.9|22.9|22.5|22.75|23.06|22.54|22.48|22.62|22.46|22.36|22.22|23.17|23.28|23.57|23.75|24.6|24.95|24.45|25.09|25.12|24.92|24.67|24.97|24.1|23.44|22.7|22.78|22.87||||||23.68|22.43|21.86|22.44|22.35|22.82|23.13|22.91|22.15|22.35|23.45|23.83|24.71|25.9|25.99|26.02|23.96|23.19|22.4|22.24|22.22|22.4|22.32|22.51|22.61|23.29|24.03|22.55||22.98|23.02|22.51|22.82|23.15|21.9|23|22.48|22.92|21.73|20.99|22.53|23.3|23.3|22.39|21.95|22.52|23.14|22.95|23.35|22.95|23|22.25|20.7|21.01|21.17|20.55|21|21.8|21.9|22|22.19|22.03|21.7|22.07|22.05|22.13|21.85|21.62|21.15|20.35|20.02|20.88|20.01|19.98|19.97|19.8|19.97|20.01|20|20.35|20.48|20.25|19.31|18.88|18.82|18.8|19.25|18.35|18.18|||||||17.72|17.66|17.72|17.21|16.84|16.73|16.57|17|17.61|17.04|17.01|16.99|17.07|16.32|16.36|16.65|16.84|17.01|17.23|17.51|17.86|16.9|17.12|16.36|17.35|18.05|20.05|20.13|18.8|17.98|19.1|18.6|18.12|16.54|16.36|16.72|16.53|17.28|17.88|17.4|17.36|15.95|16.88|16.41|16.25|16.53|16.4|16.36|16.13|16.09|15.9|15.91|15.44|15.02|15.03|15.99|16.63|16.6|16.03|15.45|15.5|15.28|14.62|14.08|13.99|13.94|13.9|13.71|||13.95|13.93|14.29|14.05|13.91|13.93|14.03|13.88|14.12|14.41|14.39|14.56|14.57|14.7|14.78|14.76|15.01|14.95|14.16|14.26|13.99|14.17|14.04|14.48|14.74|15.11|15.45|15.35|16.2|16.04|16.19|15.05|15.64|16.12|
07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|1.95|1.99|2.01|2.04|2.07|2.09|2.08|2.01|2|2.08|2.1|2.08|2.25|2.18||2.15|2.12|2.14|2.09|2.16|2.17|2.16|2.21|2.22|2.25|2.23|2.2|2.26|2.21|2.19|2.14|2.14|2.08|2.14|2.21|2.25|2.25|2.26|2.24|2.27|2.22|2.29|2.33|2.22|2.3|2.15|2.02||||||1.92|1.98|1.8|1.86|1.89|1.93|2.06|2.29|2.54|2.5|2.58|2.6|2.68|2.56|2.65|2.6|2.65|2.6|2.54|2.51|2.57|2.63|2.58|2.62|2.38|2.49|2.61|2.66||2.64|2.64|2.67|2.63|2.68|2.59|2.66|2.67|2.74|2.72|2.75|2.71|2.77|2.84|2.9|3.19|3.13|3.34|3.35|3.42|3.45|3.48|3.43|3.42|3.4|3.37|3.39|3.46|3.49|3.46|3.47|3.46|3.41|3.43|3.37|3.45|3.42|3.45|3.47|3.37|3.42|3.33|3.36|3.29|3.45|3.51|3.57|3.47|3.49|3.52|3.48|3.48|3.57|3.55|3.63|3.57|3.7|3.99|4.02|3.9|||||||3.8|3.92|3.94|3.92|3.96|4.09|4.11|4.26|4.37|4.39|4.31|3.92|4.2|4.21|4.21|4.15|4.16|3.78|3.91|4.34|4.28|3.89|3.64|3.31|3.27|3.25|3.35|3.43|3.35|3.34|3.35|3.42|3.33|3.29|3.23|3.2|3.23|3.34|3.29|3.37|3.32|3.3|3.32|3.21|3.2|3.23|3.15|3.12|3.15|3.3|3.35|3.37|3.37|3.25|3.36|3.49|3.68|3.73|3.5|3.61|3.55|3.4|3.48|3.33|3.19|3.13|3.13|3.06|||3.14|3.19|3.1|3.07|3.05|3.05|3.08|3.05|3.07|3.05|2.99|3.03|3.07|3.07|3.08|3.11|3.14|3.04|2.92|2.92|2.97|3.07|3.04|3.15|3.13|3.22|3.29|3.06|3.14|3.13|3.11|3.13|3.16|3.14|3.17
07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|9.3022|9.2692|9.1484|8.9231|8.989|9.0934|9.0659|11.9857|11.85|11.9286|11.7786|12.0857|12.05|12.5071||12.5643|12.4714|12.4929|12.3643|12.4857|12.4929|12.3571|12.2643|12.2786|12.2571|12.5|12.3857|12.6786|12.5643|12.3857|12.35|12.2786|12.2786|12.1714|12.15|12.0857|11.65|11.6429|11.6071|11.5|11.4429|11.5857|11.6|11.4571|11.5357|11.1214|11.0857||||||11.1643|11.2071|11.25|11.4571|11.5143|11.4429|11.5429|11.45|11.4286|11.5214|11.3929|11.2|11.2286|11.6714|11.5214|11.6643|11.6429|11.2143|11.2143|11.2143|11.0714|10.8857|10.9|10.7286|10.9357|10.9786|10.9429|11.0429||10.9929|10.9857|11.0929|11.4929|11.9929|12.5643|12.5071|13.9|13.7857|13.7429|13.7857|14.0714|13.9857|13.7929|13.6786|13.7|13.6571|13.4429|13.5143|13.6357|13.6929|13.5714|13.5857|13.4929|13.6429|13.7357|13.7786|13.8571|13.4786|13.7357|13.8214|13.3214|13.2214|13.2929|13.2929|13.1143|13.05|13.0214|13.0143|13.2143|12.6429|12.7357|12.7143|12.7143|12.8857|13.0214|13|12.8857|12.8714|12.8714|12.9714|12.9857|12.5571|12.6071|12.5929|12.7143|12.7071|12.8571|12.5857|12.5571|||||||12.55|12.4429|12.3857|12.4857|12.3643|12.2571|11.95|12.2214|12.3714|12.3857|12.4643|12.7571|12.6714|13.3|12.5071|12.5|13.2143|||14.2143|14.0571|14.1071|14.2857|13.6714|13.4786|13.5929|13.3643|13.5429|13.5214|13.25|13.1071|13.5714|13.2|13.2857|13.4214|13.3286|13.2071|13.2214|13.4643|13.5857|13.6714|13.2786|12.5286|12.4143|12.3143|12.3|12.2929|12.2929|12.2786|12.2143|12.5714|12.4357|12.3643|12.0929|11.9643|12.2071|12.2643|12.4357|12.2286|12.1786|12.25|12.2429|11.5929|11.75|11.1857|10.9929|10.9071|10.8286|||11.0143|11.0143|11|11.0357|11.0429|11.1643|11.1|11.15|11.0714|10.9929|10.9929|11|11.0357|11.1|11.0143|10.9357|10.7714|10.8571|10.7714|10.7643|10.9786|10.8429|10.7714|10.7857|10.8286|10.6857|10.8429|10.8143|10.9071|10.8643|11.0714|11.0714|11.15|11.1071|11.2143
07436|100541|/equities/hongda|SHANGHAICOMP|1.88|1.89|1.97|2|2.04|2.03|2.03|1.99|1.97|2.01|2.04|2.13|1.94|1.92||1.91|1.91|1.88|1.88|1.91|1.91|1.9|1.89|1.96|2.02|2|2|2.03|2.06|2.06|2.03|2.06|1.97|2.02|2.05|2.06|2.08|2.08|2.01|2.1|2.05|2.08|2.11|2.32|2.22|2.02|1.84||||||1.67|1.65|1.61|1.63|1.61|1.76|1.81|1.8|1.85|2.05|2.08|2.1|2.11|2.17|2.19|2.15|2.17|2.12|2.12|2.09|2.1|2.1|2.1|2.14|2.2|2.13|2.2|2.26||2.21|2.22|2.18|2.23|2.25|2.14|2.22|2.33|2.46|2.44|2.42|2.32|2.36|2.38|2.55|2.75|2.75|2.72|2.74|2.86|2.6|2.74|2.55|2.59|2.49|2.55|2.64|2.75|2.69|2.73|2.48|2.52|2.4|2.48|2.37|2.27|2.28|2.22|2.27|2.19|2.21|2.18|2.18|2.09|2.1|2.19|2.2|2.24|2.26|2.25|2.27|2.29|2.32|2.32|2.32|2.29|2.32|2.38|2.41|2.35|||||||2.26|2.29|2.27|2.32|2.32|2.4|2.41|2.46|2.47|2.43|2.46|2.49|2.5|2.5|2.54|2.71|2.66|2.51|2.51|2.52|2.56|2.58|2.52|2.51|2.49|2.48|2.54|2.63|2.65|2.63|2.7|2.77|2.72|2.68|2.68|2.73|2.63|2.79|2.87|2.93|2.66|2.64|2.8|2.8|2.93|2.75|2.5|2.27|2.23|2.31|2.35|2.34|2.36|2.26|2.28|2.36|2.46|2.43|2.35|2.45|2.38|2.28|2.3|2.16|2.12|2.1|2.06|2.03|||2.05|2.07|2.09|2.11|2.11|2.1|2.09|2.07|2.16|2.19|2.18|2.2|2.2|2.22|2.26|2.19|2.22|2.22|2.24|2.18|2.27|2.06|1.99|1.99|2.04|2.08|2.11|2.12|2.1|2.11|2.15|2.15|2.19|2.21|2.19
07437|100976|/equities/hongfa-tech|SHANGHAICOMP|26.8368|26.5306|26.6276|27.0306|27.398|25.898|26.3827|26.3214|25.1888|25.2092|24.9847|25.0255|24.9031|25.097||25.2551|25.25|25.1939|25.2908|24.4388|24.9949|23.8776|23.4541|23.7959|24.1531|24.4235|24.7041|24.2296|24.148|24.3317|24.5408|24.4898|24.0765|23.5868|24.3265|25.8776|26.0919|27.0868|26.9643|27.2959|26.301|27.097|27.6939|28.8776|28.5919|29.8521|30.6123||||||32.7959|32.8266|31.7092|32.2908|32.9796|32.0561|29.1429|29.1021|28.2551|28.648|28.8266|29.1327|29.3266|28.0612|26.9796|27.1225|26.597|27.0357|27.0408|27.4694|28.7296|28.7041|29.3112|31.2806|29.8929|28.949|29.7143|29.7296||27.6633|27.5357|26.7551|27.2194|27.3674|26.6837|26.7245|26.9286|26.9184|25.9796|24.4898|25.0459|24.1837|25.1684|25.2296|25.4643|25.2347|25.7704|25.6939|25.5|25.0306|25|24.8317|24.4337|25.1378|24.8061|24.25|24.8061|23.9592|24.25|23.8623|24.0817|25.3368|26.0204|25.2959|24.9133|25.1837|26.5817|27.051|25.9184|27.4388|26.6072|26.0612|26.1327|26.2245|25.8674|26.3521|26.2653|25.5255|24.648|25.2704|25.2551|25.8929|25.4388|25.4541|26.1378|26.0204|26.0255|24.4388|24.3827|||||||23.3112|22.9643|22.4847|22.597|22.7755|23.3163|23.2194|23.6633|24.347|24.4694|23.8265|24.1327|23.8674|23.3521|22.6531|22.6123|23.6735|24.4031|25.0868|25.9643|25.9694|25.5102|23.8163|24.2347|24.2296|23.7245|24.7194|24.2857|23.8317|23.6633|23.9592|24.2143|24.5357|25.5612|25.1225|24.4796|24.2704|24.7449|24.6786|24.1327|23.5561|23.1633|23.2449|21.4796|19.5255|19.25|18.9694|18.6582|19.1429|20.2041|20.7857|20.2908|19.5663|19.4643|19.2806|20.3572|20.8623|20.9184|20.6123|21.3521|21.2092|20.4286|19.7959|19.9847|19.847|20.4337|20.4694|19.6684|||19.9439|20.0153|19.9133|19.8572|18.0561|18.0357|18.3878|17.8419|18.2704|18.0255|18.1327|18.148|17.7602|18.2143|18.2092|17.6021|17.6123|17.6531|17.2602|17.1582|17.7245|16.3623|15.4388|15.4031|16.0816|16.7347|16.0357|15.9796|15.9082|15.9745|16.4745|16.8878|16.3112|16.4439|16.0867
07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|12.2529|12.3963|12.3873|12.4321|12.5307|12.2797|12.226|12.3783|12.2708|12.1722|12.5666|12.6831|12.701|12.4859||12.4859|12.4859|12.6562|12.5307|12.71|12.9341|12.9789|12.4859|12.3335|12.2439|12.0288|12.1991|12.3156|12.1363|12.1274|12.3515|12.3694|12.208|12.3873|12.8982|12.9879|12.6204|12.9699|12.8893|12.9072|12.952|13.0058|12.9699|12.9341|13.0506|13.2388|12.8534||||||12.7279|12.5486|12.1901|12.1901|12.5845|13.1044|13.436|13.3105|13.436|13.8035|13.8394|14.0545|14.3951|14.5116|14.664|14.5564|14.7267|14.4937|14.5833|15.5603|15.6051|16.2326|15.7306|16.0802|16.0085|16.2953|16.0981|16.3043||16.6628|16.2953|16.2236|15.0942|15.4259|15.3273|15.65|14.2248|14.9419|14.9687|15.2466|14.6819|15.0315|15.2287|15.7844|15.0763|14.6012|14.906|15.3362|15.5334|15.8292|15.8113|15.5065|15.148|14.9239|14.8164|15.3811|15.6858|16.0085|15.8203|15.8651|15.8651|15.7754|15.9278|15.9009|15.8561|15.9726|16.3401|16.5821|15.883|16.0354|15.9995|15.883|15.5782|15.4976|16.0623|16.0623|15.5245|15.6141|16.0354|16.4477|16.3132|16.5104|16.6538|16.86|16.8062|16.7883|17.0034|17.1827|16.6718|||||||16.3939|16.618|16.618|16.5732|16.3581|16.5821|16.7883|16.8331|16.9765|16.125|16.2326|16.2684|16.2864|16.2057|15.9547|16.1071|16.8152|17.4426|18.1955|18.4017|18.6527|18.7513|18.6527|18.7961|18.4644|18.3479|19.1725|19.6476|19.8806|19.7283|19.8806|20.0958|20.4543|19.8089|19.6476|19.3787|19.5938|20.4364|19.2801|19.9434|19.4952|19.7193|19.6655|19.1815|18.9305|19.4056|18.9305|18.6616|18.6885|20.0958|20.3557|20.3557|20.6873|20.0061|20.768|22.229|23.7438|22.8923|21.7719|21.27|21.9153|20.8039|22.0856|20.2302|18.563|17.353|17.3888|17.1648|||18.2135|19.0202|19.1815|19.2891|18.5451|18.4375|18.7333|18.3838|18.6616|18.9305|19.2174|19.4594|18.9126|19.3428|18.4555|18.6706|19.1367|19.2174|17.4695|17.8012|17.362|17.9535|17.6129|17.7653|18.4375|19.0919|19.4414|19.54|19.316|19.1725|19.3787|19.5042|19.3428|19.0919|18.4555
07439|100520|/equities/hongxing-steel|SHANGHAICOMP|1.98|1.94|1.9|1.94|1.97|2|2|2.04|1.96|2.07|1.97|1.95|1.88|1.79||1.77|1.81|1.74|1.78|1.78|1.77|1.76|1.78|1.79|1.89|1.91|1.98|1.95|2.1|2.19|2.05|1.86|1.69|1.73|1.66|1.67|1.71|1.7|1.63|1.68|1.58|1.61|1.58|1.63|1.6|1.55|1.51||||||1.47|1.46|1.44|1.45|1.46|1.49|1.5|1.5|1.52|1.53|1.53|1.55|1.54|1.56|1.59|1.59|1.57|1.57|1.57|1.57|1.56|1.57|1.55|1.63|1.65|1.63|1.63|1.67||1.65|1.66|1.67|1.69|1.72|1.65|1.68|1.67|1.75|1.72|1.63|1.59|1.62|1.61|1.68|1.68|1.62|1.64|1.67|1.69|1.67|1.69|1.68|1.67|1.67|1.65|1.66|1.7|1.68|1.65|1.62|1.64|1.64|1.65|1.6|1.59|1.61|1.58|1.59|1.55|1.56|1.54|1.55|1.52|1.52|1.54|1.55|1.57|1.57|1.58|1.57|1.58|1.59|1.59|1.59|1.58|1.58|1.6|1.61|1.59|||||||1.57|1.59|1.58|1.58|1.59|1.59|1.6|1.62|1.63|1.61|1.62|1.61|1.63|1.62|1.66|1.8|1.64|1.58|1.59|1.6|1.59|1.62|1.62|1.64|1.62|1.62|1.64|1.66|1.67|1.67|1.71|1.7|1.71|1.7|1.69|1.64|1.64|1.66|1.65|1.68|1.67|1.67|1.66|1.64|1.64|1.66|1.64|1.62|1.62|1.67|1.69|1.69|1.71|1.65|1.65|1.69|1.73|1.75|1.7|1.76|1.73|1.67|1.7|1.61|1.59|1.55|1.54|1.53|||1.56|1.55|1.57|1.59|1.62|1.6|1.54|1.51|1.52|1.52|1.53|1.53|1.53|1.51|1.51|1.53|1.54|1.52|1.5|1.51|1.52|1.51|1.51|1.54|1.58|1.58|1.59|1.59|1.57|1.57|1.59|1.61|1.64|1.64|1.63
07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|54.6|50.44|47.21|44.68|44.29|42.82|43.91|43.34|43.33|43.56|44.65|45.56|45.39|44.58||44.1|44.33|44.5|45.11|44.66|43.76|42.12|42.36|47.07|49.7|49.35|52.68|49.41|47.56|46.8|48.87|48.56|46.4|44.13|45.5|46.1|45.73|49.27|48.56|48.65|46.6|51.29|51.45|52.73|51|52.3|54||||||51.6|53.05|51.32|48.11|52.6|49.69|45.17|44.92|44.29|43.72|46.9|47.75|46.81|47.98|45.25|45|44.1|42.65|38.77|39.29|39.8|37.7|38.06|37.62|36.08|36.2|33.38|33.14||33.44|33.58|32.81|36.45|40.5|39.93|39.1|38.87|40.8|38.7|38.16|36.47|38.35|37.93|37.11|37.45|37.99|38.45|38.2|38.06|37.32|37.65|38.72|39.16|38.8|40.3|40.36|39.64|40.47|38.91|38.88|41.16|39.2|39.67|38.9|40.8|39|38.23|38.4|34.91|33.13|32.23|31|30.78|30.09|29.85|29.26|28.08|27.36|27.88|28.34|28.5|29.26|29.44|29.44|29.75|29.98|29.63|29.97|29.5|||||||28.25|28.15|27.63|27.44|28.24|29.14|28.94|29.8|29.87|29.73|29.87|29.61|29.26|28.53|28.5|29.24|28.74|28.24|28.42|27.98|29.51|29.49|29.31|29.2|29.83|28.82|29.24|30|30.18|30.15|29.88|30.46|30.7|30.04|29.87|30.29|30.61|31.96|30.99|31.35|32.46|32.28|31.67|31.5|31.62|30.79|30.04|30.1|30.25|31.98|32.22|31.46|29.55|27.94|28.22|30.18|30.05|31.38|30.36|30.25|30.15|29.8|29.92|27.56|26.88|26.7|27.34|27.44|||27.02|26.63|26.6|26.27|26.29|26.66|25.6|24.6|25|24.57|24.7|24.81|24.74|25.21|24.74|25|25.53|25.7|24.7|25.2|24.53|22.93|22.79|23.3|24.21|24.91|24.59|24.45|24.16|23.92|24.2|24.59|23.77|23.18|23.21
07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|6.21|6.25|6.28|6.15|6.22|6.26|6.27|6.3|6.12|6.07|6.04|6.03|6.07|6.05||6.1|6.03|6.04|6.05|6.11|6.13|6.11|6.15|6.13|6.23|6.3|6.24|6.17|6.11|6.17|6.21|6.17|6.21|6.08|6.01|6.07|6|6.02|5.98|6.04|5.92|5.89|5.97|5.89|6|5.86|5.75||||||5.65|5.6|5.52|5.5|5.53|5.87|5.87|5.89|5.79|5.84|5.83|5.81|5.97|6.33|6.37|6.39|6.27|6.25|6.28|6.17|6.21|6.62|6.68|6.83|7.32|7.78|7.78|7.49||7.42|7.41|7.61|7.92|7.69|7.85|7.99|7.9|7.46|7.58|7.75|7.77|7.41|7.48|7.19|7.32|7.04|7.05|7.14|7.25|7.24|7.33|7.53|7.29|7.12|7.06|7|7.06|7.1|7.05|6.99|7|6.99|6.97|6.92|6.92|6.97|6.93|6.95|6.88|6.89|6.87|6.79|6.68|6.89|7.1|7.11|7.17|7.1|7.1|7.18|7.3|7.39|7.38|7.41|7.24|7.32|7.39|7.42|7.27|||||||7.11|7.16|7.14|7.28|7.31|7.51|7.39|7.4|7.38|7.31|7.4|7.4|7.44|7.37|7.32|7.59|7.72|7.69|7.82|7.95|8|7.94|7.87|7.94|7.9|7.87|8.12|8.24|8.2|8.22|8.34|8.51|8.23|8.19|8.24|8.32|8.17|8.42|8.58|8.39|8.53|8.53|8.67|8.7|8.53|8.4|8.07|8|7.83|8.36|8.02|8.12|8|7.76|7.82|8.15|8.39|8.48|8.16|8.29|8.15|8.05|7.95|7.64|7.5|7.42|7.41|7.31|||7.58|7.85|7.91|7.93|8.11|8.36|8.05|8.18|7.65|7.7|7.78|7.89|7.77|7.76|7.76|7.92|7.4|7.43|7.2|7.16|7.2|7.18|7.08|7.11|7.28|7.26|7.36|7.32|7.39|7.31|7.54|7.62|7.67|7.61|7.54
07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|6.24|6.25|6.28|6.28|6.31|6.28|6.25|6.27|6.29|6.36|6.34|6.34|6.38|6.37||6.39|6.43|6.44|6.48|6.48|6.45|6.39|6.43|6.47|6.52|6.5|6.62|6.55|6.61|6.61|6.57|6.57|6.38|6.39|6.42|6.39|6.37|6.39|6.21|6.25|6.24|6.35|6.25|6.33|6.37|6.36|6.33||||||6.32|6.4|6.45|6.54|6.42|6.41|6.38|6.36|6.1|6.07|6.09|6.09|6.1|6.11|6.23|6.24|6.31|6.25|6.23|6.17|6.16|6.16|6.17|6.25|6.24|6.27|6.26|6.21||6.25|6.19|6.15|6.14|6.17|6.17|6.18|6.18|6.24|6.23|6.24|6.18|6.22|6.26|6.31|6.31|6.37|6.43|6.44|6.55|6.71|6.6|6.68|6.53|6.53|6.41|6.36|6.4|6.44|6.35|6.37|6.38|6.28|6.25|6.19|6.3|6.27|6.24|6.26|6.21|6.2|6.19|6.14|6.05|6.06|6.16|6.18|6.24|6.24|6.36|6.29|6.34|6.24|6.3|6.27|6.24|6.2|6.22|6.24|6.16|||||||6.13|6.14|6.17|6.18|6.18|6.2|6.24|6.32|6.34|6.25|6.25|6.22|6.23|6.22|6.2|6.25|6.29|6.23|6.23|6.3|6.33|6.38|6.43|6.43|6.37|6.38|6.42|6.42|6.43|6.43|6.53|6.55|6.63|6.44|6.39|6.4|6.39|6.42|6.36|6.44|6.42|6.48|6.41|6.36|6.37|6.42|6.35|6.31|6.33|6.46|6.58|6.58|6.61|6.43|6.48|6.51|6.63|6.75|6.76|6.96|7.02|6.94|7.14|6.51|6.37|6.2|6.12|6.11|||6.13|6.1|6.13|6.13|6.34|6.33|6.32|6.27|6.29|6.3|6.34|6.38|6.36|6.39|6.4|6.44|6.44|6.42|6.37|6.39|6.35|6.33|6.32|6.34|6.4|6.42|6.43|6.42|6.4|6.4|6.44|6.46|6.5|6.52|6.47
07443|100857|/equities/huayuan-proper|SHANGHAICOMP|2.06|2.1|2.12|2.12|2.16|2.2|2.15|2.14|2.14|2.14|2.13|2.12|2.15|2.12||2.14|2.06|2.08|2.06|2.07|2.08|2.07|2.09|2.11|2.14|2.11|2.11|2.13|2.16|2.12|2.12|2.09|2.07|2.11|2.13|2.11|2.1|2.11|2.07|2.09|2.08|2.14|2.06|2.06|2.1|2.06|2.01||||||1.96|1.95|1.94|1.93|1.9|1.94|1.98|2|2.01|2.02|2.03|2.04|2.04|2.07|2.11|2.12|2.15|2.09|2.09|2.09|2.05|2.05|2.04|2.11|2.1|2.16|2.14|2.17||2.17|2.17|2.15|2.15|2.17|2.12|2.17|2.18|2.21|2.23|2.23|2.19|2.19|2.23|2.25|2.23|2.26|2.27|2.25|2.27|2.32|2.29|2.28|2.26|2.26|2.22|2.24|2.23|2.24|2.21|2.2|2.23|2.22|2.19|2.16|2.17|2.15|2.15|2.16|2.14|2.15|2.12|2.13|2.09|2.09|2.14|2.13|2.14|2.17|2.19|2.2|2.19|2.21|2.21|2.22|2.21|2.22|2.24|2.26|2.21|||||||2.18|2.19|2.19|2.22|2.25|2.31|2.34|2.32|2.34|2.27|2.29|2.28|2.26|2.3|2.29|2.39|2.34|2.26|2.26|2.28|2.26|2.27|2.29|2.26|2.23|2.19|2.22|2.24|2.25|2.23|2.24|2.26|2.26|2.24|2.22|2.19|2.19|2.22|2.19|2.2|2.21|2.23|2.21|2.18|2.17|2.18|2.16|2.14|2.15|2.22|2.24|2.26|2.25|2.19|2.22|2.29|2.34|2.38|2.33|2.39|2.33|2.3|2.33|2.2|2.17|2.13|2.09|2.07|||2.09|2.1|2.11|2.13|2.12|2.11|2.11|2.1|2.1|2.24|2.26|2.27|2.27|2.25|2.23|2.23|2.23|2.21|2.19|2.2|2.19|2.19|2.18|2.17|2.2|2.21|2.23|2.22|2.22|2.21|2.25|2.23|2.23|2.24|2.22
07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|5.6016|5.6379|5.6288|5.647|5.7195|5.6379|5.5744|5.6288|5.6198|5.656|5.801|5.8464|5.8101|5.801||5.8192|5.8101|5.792|5.8282|5.9098|5.9642|5.9461|5.9823|5.937|5.9007|5.8101|5.8554|5.9461|5.9733|5.9733|6.0367|6.0276|5.9461|5.9914|6.1545|6.218|6.1092|6.1817|6.1364|6.1364|6.1092|6.1545|6.1364|6.1274|6.1817|6.2361|6.0458||||||5.9551|5.9733|5.8192|5.7648|5.8373|6.0276|6.1002|5.9914|6.1002|6.1636|6.2089|6.1817|6.3721|6.4537|6.7165|6.6803|6.6893|6.6259|6.6168|6.6621|6.8706|7.2422|7.0338|7.2422|7.2966|7.3148|7.3963|7.4598||7.2513|7.0428|6.9522|6.8525|6.8344|6.6621|6.8344|6.7618|7.1063|7.0791|7.1879|7.0428|7.1607|7.1516|7.1425|7.1788|7.1516|7.4598|7.4235|7.6048|7.7136|7.5867|7.5595|7.3782|7.3963|7.3238|7.3238|7.4507|7.5414|7.4235|7.4235|7.3963|7.3691|7.3419|7.2876|7.3057|7.2694|7.3782|7.6501|7.4507|7.5142|7.3782|7.4326|7.1788|7.215|7.496|7.4779|7.4235|7.4326|7.7045|7.9402|7.8495|7.9402|7.8405|7.7317|7.7045|7.9311|8.0761|8.3027|8.0218|||||||7.9492|8.0852|8.0308|8.1124|8.0308|8.1396|8.4478|7.8223|7.6229|7.2241|7.3329|7.3601|7.3691|7.3419|7.3329|7.4779|7.7045|7.4779|7.913|8.0308|8.2393|8.3934|8.1577|7.6048|7.4145|8.1124|8.0489|7.9946|8.1577|7.8949|8.0852|8.2756|7.8677|7.5776|7.4235|7.4054|7.4417|7.7226|7.7136|8.2484|8.2121|7.9402|8.0671|7.3329|7.1516|7.2513|7.0519|7.0428|7.07|7.5595|7.5142|7.496|7.6411|7.1516|7.3963|7.777|8.2937|8.1668|7.9946|8.2665|8.0489|7.5323|7.8586|7.3691|6.8978|6.2724|6.1908|5.9007|||6.1727|6.2271|6.1636|6.0458|5.9189|6.2996|6.3902|6.2724|6.3358|6.3902|6.3902|6.4899|6.4627|6.5534|6.499|6.5171|6.6803|6.7346|6.4355|6.4537|6.2361|6.3086|6.1727|6.1908|6.3721|6.4627|6.5171|6.4718|6.5896|6.5806|6.6803|6.7075|6.7437|6.789|6.5896
07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|16.1929|16.1429|16.1286|16.5357|16.45|16.4571|16.1071|16|16.1714|16.2643|16.3929|16.1786|16.3|16.3429||16.0643|16.1643|16.2643|16.35|16.5214|16.4571|16.3357|15.9071|16.1357|16.0857|16.2143|16.0143|16.1|15.6571|15.1429|15.2643|15|14.8286|14.3429|13.6071|14.0714|14.0714|13.7357|13.7714|13.6643|13.5571|13.2357|13.2143|13.0571|12.9214|12.9071|12.85||||||12.85|12.8714|12.7714|12.5714|11.9643|12|12.1429|12.0929|11.4857|11.3857|11.35|11.3714|11.2857|10.8286|10.7857|10.3429|10.3|10.4714|10.7071|10.3643|10.0714|10.0571|11.1714|12.4143|11.7|13|13.55|13.6071||13.5|13.3857|13.1143|12.9286|13.2857|13.2214|13.2|12.6786|12.9214|13.0143|12.8929|12.8929|12.8857|12.9714|12.9714|12.7714|12.8571|13.2643|12.85|12.6857|12.2143|13.0286|12.4286|12.0929|12.1786|12.1571|12.5857|12.5857|12.7786|12.85|12.7786|12.7143|12.9286|13.0571|13.1429|12.6429|12.6357|13.0571|13.25|13.2143|13.3929|12.6286|12.7143|13.35|13.1929|13.5214|13.3214|13.0357|12.7857|12.6786|12.5786|12.5|12.4929|12.4214|12.6143|12.7429|12.7286|12.6714|12.7143|12.3571|||||||12.0714|11.9929|12.2643|12.5|12.5286|13.1071|14.3929|13.8214|13.9214|13.9286|14.0357|14.0286|14.1|14.0714|13.2357|13.4286|13.9071|13.7857|13.5143|13.3214|13.15|13.1786|13.3571|13.7|13.6929|13.3429|13.5|13.4571|13.1929|13.1929|13.1929|13.7143|12.9571|13.1429|13.1071|12.9714|12.9286|13.3214|12.9786|12.9286|12.5|12.6286|12.4143|12.15|12.1643|12.5286|12.2786|11.9143|12.0071|12.7571|12.9571|12.9143|12.7214|12.4643|13.0643|13.7143|13.6|13.9214|13.7571|13.7786|13.7214|13.7|13.4286|12.9429|13.0071|12.9643|13.0143|13.1214|||12.95|13.0429|13.3786|13.3357|13.1643|12.4929|12.5071|12.5|12.8|12.6857|13.1286|12.7357|12.6643|12.5357|12.5714|12.5786|12.5714|12|11.95|12.1071|11.9786|11.9786|11.5786|11.3071|11.8143|12.5214|12.1143|11.8|11.9571|11.2429|11.0071|11.2|11.4929|11.4357|11.2
07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|0.131|0.133|0.134|0.135|0.138|0.141|0.142|0.143|0.143|0.147|0.146|0.142|0.147|0.138||0.136|0.14|0.137|0.137|0.138|0.139|0.135|0.14|0.138|0.143|0.131|0.127|0.126|0.128|0.128|0.128|0.127|0.126|0.125|0.129|0.125|0.125|0.125|0.127|0.125|0.124|0.125|0.124|0.126|0.127|0.123|0.118||||||0.119|0.118|0.114|0.113|0.114|0.113|0.114|0.112|0.122|0.125|0.125|0.129|0.143|0.144|0.147|0.148|0.15|0.149|0.149|0.148|0.148|0.146|0.144|0.146|0.143|0.144|0.144|0.147||0.141|0.141|0.137|0.139|0.141|0.136|0.139|0.136|0.139|0.139|0.139|0.139|0.143|0.143|0.142|0.144|0.143|0.147|0.146|0.149|0.149|0.15|0.146|0.148|0.151|0.154|0.149|0.146|0.147|0.144|0.145|0.144|0.144|0.147|0.146|0.146|0.144|0.143|0.144|0.139|0.141|0.135|0.143|0.143|0.159|0.161|0.162|0.165|0.164|0.165|0.167|0.167|0.172|0.173|0.176|0.176|0.177|0.177|0.182|0.168|||||||0.166|0.167|0.164|0.181|0.184|0.187|0.185|0.187|0.186|0.183|0.185|0.186|0.186|0.189|0.185|0.195|0.2|0.194|0.193|0.187|0.189|0.189|0.188|0.19|0.186|0.186|0.196|0.21|0.209|0.203|0.196|0.182|0.184|0.177|0.176|0.177|0.178|0.18|0.18|0.177|0.186|0.187|0.197|0.191|0.182|0.183|0.175|0.172|0.17|0.174|0.171|0.164|0.178|0.198|0.183|0.203|0.209|0.19|0.173|0.179|0.176|0.167|0.152|0.138|0.131|0.128|0.126|0.124|||0.126|0.13|0.132|0.133|0.132|0.131|0.131|0.129|0.13|0.131|0.135|0.136|0.136|0.138|0.139|0.136|0.139|0.133|0.131|0.139|0.138|0.14|0.143|0.136|0.138|0.138|0.138|0.143|0.146|0.149|0.144|0.131|0.141|0.144|0.133
07447|100841|/equities/huadian-energy|SHANGHAICOMP|2.16|2.2|2.2|2.25|2.26|2.25|2.22|2.28|2.32|2.43|2.34|2.35|2.53|2.3||2.25|2.36|2.26|2.25|2.28|2.25|2.21|2.44|2.44|2.57|2.34|2.25|2.17|2.25|2.21|2.26|2.17|2.08|2.07|2.21|2.01|2|1.97|1.95|1.93|1.91|1.92|1.91|1.94|1.98|1.92|1.87||||||1.81|1.77|1.75|1.75|1.76|1.8|1.8|1.79|1.84|1.9|1.89|1.96|2.18|2.19|2.22|2.22|2.25|2.24|2.24|2.23|2.31|2.18|2.2|2.26|2.26|2.31|2.31|2.4||2.4|2.44|2.35|2.48|2.44|2.3|2.35|2.29|2.34|2.39|2.43|2.33|2.35|2.26|2.23|2.27|2.26|2.33|2.33|2.39|2.35|2.41|2.41|2.43|2.48|2.58|2.39|2.31|2.36|2.34|2.31|2.36|2.37|2.42|2.33|2.45|2.33|2.23|2.23|2.23|2.44|2.23|2.13|2.05|2.13|2.14|2.16|2.18|2.2|2.18|2.21|2.23|2.32|2.31|2.35|2.33|2.36|2.35|2.45|2.23|||||||2.17|2.18|2.17|2.21|2.25|2.34|2.3|2.31|2.32|2.28|2.3|2.31|2.35|2.36|2.34|2.57|2.54|2.31|2.4|2.38|2.47|2.53|2.58|2.78|2.7|3|3.33|3.14|2.85|2.59|2.35|2.14|2.12|2.12|2.11|2.07|2.07|2.11|2.07|2.09|2.11|2.12|2.15|2.13|2.12|2.08|2.05|2.03|2.04|2.11|2.1|2.11|2.18|2.26|2.29|2.46|2.48|2.38|2.24|2.28|2.26|2.1|2.08|1.94|1.91|1.88|1.87|1.86|||1.88|1.88|1.92|1.93|1.94|1.9|1.9|1.86|1.87|1.87|1.9|1.95|1.93|1.97|1.98|1.91|1.96|1.87|1.85|1.86|1.89|1.93|1.93|1.86|1.89|1.82|1.85|1.87|1.9|1.9|1.96|1.9|1.89|1.95|1.95
07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|4.01|4.07|4.07|4.1|4.14|4.13|4.07|4.1|4.04|4.23|4.27|4.26|4.31|4.34||4.15|4.24|4.21|4.09|4.13|4.16|4.07|4.19|4.15|4.3|4.2|4.06|4.13|4.04|3.91|3.88|3.75|3.7|3.75|3.83|3.82|3.76|3.73|3.73|3.77|3.7|3.71|3.73|3.73|3.78|3.75|3.67||||||3.65|3.6|3.55|3.56|3.55|3.61|3.69|3.71|3.58|3.67|3.71|3.72|3.71|3.9|3.86|3.88|3.9|3.93|3.94|3.93|3.89|3.94|3.97|4.17|4.39|4.59|4.53|4.32||4.23|4.24|4.3|4.27|4.24|4.24|4.26|4.11|4.21|4.13|3.99|3.96|4|4|3.99|4.05|4.08|4.13|4.2|4.15|4.12|4.17|4.12|4.1|4.12|4.05|4.01|4.05|4.09|4.05|4.05|4.06|4.02|4.01|3.92|3.95|3.93|3.93|3.95|3.92|3.91|3.88|3.88|3.78|3.79|3.86|3.9|3.9|3.91|3.9|3.92|3.91|3.95|3.97|4.01|4.01|4.02|3.97|3.99|3.92|||||||3.86|3.83|3.83|3.89|3.94|4.03|4|4.07|4.1|4.03|4.06|4.09|4.08|4.08|4.12|4.36|4.27|4.16|4.22|4.25|4.23|4.26|4.2|4.19|4.14|4.13|4.14|4.15|4.18|4.18|4.24|4.27|4.28|4.24|4.23|4.19|4.21|4.27|4.16|4.23|4.2|4.2|4.24|4.17|4.2|4.27|4.36|4.45|4.24|4.41|4.46|4.28|4.27|4.02|4|4.09|4.17|4.17|4.07|4.12|4.06|3.99|4.03|3.87|3.8|3.74|3.71|3.68|||3.68|3.7|3.75|3.8|3.78|3.77|3.78|3.7|3.71|3.75|3.76|3.84|3.76|3.78|3.77|3.75|3.77|3.75|3.67|3.66|3.69|3.67|3.61|3.65|3.73|3.73|3.79|3.79|3.77|3.76|3.79|3.79|3.82|3.83|3.81
07449|100296|/equities/huadian-power|SHANGHAICOMP|3.42|3.46|3.46|3.5|3.5|3.53|3.44|3.48|3.45|3.57|3.59|3.61|3.65|3.62||3.61|3.68|3.7|3.51|3.55|3.5|3.37|3.48|3.45|3.61|3.43|3.38|3.36|3.46|3.45|3.48|3.39|3.34|3.33|3.34|3.3|3.32|3.26|3.24|3.21|3.2|3.23|3.2|3.21|3.24|3.19|3.13||||||3.08|3.06|3.03|3.04|3.03|3.05|3.12|3.16|3.22|3.23|3.27|3.25|3.26|3.26|3.3|3.32|3.36|3.33|3.33|3.36|3.33|3.27|3.26|3.33|3.29|3.34|3.31|3.37||3.4|3.39|3.38|3.48|3.46|3.34|3.38|3.3|3.39|3.44|3.36|3.27|3.3|3.33|3.35|3.42|3.42|3.45|3.46|3.52|3.56|3.57|3.62|3.6|3.69|3.73|3.55|3.57|3.57|3.52|3.51|3.52|3.54|3.54|3.47|3.51|3.5|3.46|3.46|3.41|3.42|3.37|3.41|3.36|3.36|3.41|3.44|3.47|3.51|3.47|3.53|3.55|3.59|3.66|3.71|3.6|3.58|3.6|3.66|3.59|||||||3.56|3.62|3.67|3.59|3.59|3.68|3.66|3.69|3.76|3.72|3.73|3.73|3.72|3.77|3.76|3.87|3.86|3.8|3.89|3.92|3.96|4.02|4.01|4.06|4.02|4.11|4.11|4.21|4.23|4.35|4.28|3.89|3.89|3.81|3.79|3.68|3.58|3.61|3.55|3.63|3.63|3.7|3.65|3.63|3.69|3.65|3.79|3.8|3.79|3.91|3.88|3.95|3.92|3.64|3.69|3.87|3.84|3.8|3.75|3.81|3.79|3.74|3.77|3.61|3.55|3.48|3.42|3.38|||3.42|3.46|3.5|3.48|3.46|3.42|3.45|3.42|3.49|3.53|3.55|3.59|3.57|3.59|3.53|3.66|3.7|3.69|3.65|3.76|3.82|3.77|3.76|3.57|3.65|3.68|3.63|3.68|3.66|3.65|3.68|3.61|3.68|3.73|3.73
07450|100535|/equities/huafa-ind|SHANGHAICOMP|6.35|6.45|6.54|6.37|6.4|6.42|6.27|6.16|6.14|6.21|6.22|6.15|6.22|6.13||6.16|6.15|6.15|6.17|6.15|6.15|6.14|6.16|6.21|6.2|6.2|6.25|6.27|6.31|6.21|6.17|6.13|6.09|6.1|6.18|6.24|6.24|6.28|6.23|6.3|6.3|6.56|6.21|6.24|6.27|6.25|6.08||||||6|6.01|6.03|6.01|6|6.13|6.06|6.24|6.37|6.23|6.24|5.94|5.98|6.1|6.19|6.2|6.32|6.18|6.13|6.12|6.07|6|6|6|5.94|6.06|6.1|6.07||6.21|6.18|6.2|6.2|6.27|6.28|6.4|6.31|6.28|6.22|6.28|6.28|6.3|6.33|6.3|6.27|6.26|6.33|6.35|6.47|6.5|6.53|6.5|6.49|6.51|6.4|6.42|6.45|6.47|6.47|6.49|6.49|6.5|6.38|6.32|6.38|6.41|6.35|6.4|6.4|6.4|6.25|6.31|6.24|6.48|6.52|6.51|6.54|6.66|6.72|6.72|6.67|6.71|6.74|6.78|6.81|6.82|7.08|7.11|6.68|||||||6.59|6.67|6.69|6.65|6.82|6.97|7.01|7.15|7.18|7.04|7.04|6.96|6.97|6.95|6.99|6.98|7.01|7|6.99|7.05|7.11|7.09|7.07|7.11|6.97|7.02|7.09|7.14|7.26|7.23|7.25|7.34|7.48|7.4|7.13|7.09|7.09|7.16|7.07|7.15|7.11|7.2|7.17|7.09|7.07|6.99|6.91|6.92|7.03|7.24|7.38|7.31|7.33|7.07|7.15|7.38|7.54|7.68|7.58|7.6|7.64|8.05|8.13|7.64|7.65|7.44|7.06|6.88|||6.97|6.85|6.83|6.95|6.93|6.85|6.89|6.75|6.8|6.85|6.81|6.92|6.94|6.88|6.93|6.81|6.88|6.74|6.6|6.57|6.54|6.51|6.49|6.37|6.51|6.53|6.62|6.67|6.65|6.6|6.7|6.71|6.75|6.77|6.65
07451|100631|/equities/huafang-co|SHANGHAICOMP|3.23|3.3|3.29|3.33|3.37|3.38|3.31|3.29|3.25|3.32|3.36|3.34|3.41|3.41||3.42|3.44|3.45|3.43|3.5|3.57|3.48|3.36|3.39|3.42|3.44|3.38|3.36|3.37|3.34|3.32|3.3|3.24|3.33|3.39|3.42|3.39|3.36|3.35|3.34|3.28|3.29|3.31|3.3|3.35|3.3|3.26||||||3.07|3.05|3.04|3.04|3.05|3.11|3.15|3.17|3.2|3.17|3.16|3.16|3.17|3.25|3.38|3.39|3.37|3.33|3.36|3.29|3.17|3.2|3.19|3.37|3.39|3.57|3.55|3.66||3.67|3.65|3.69|3.65|3.64|3.65|3.74|3.81|3.73|3.71|3.72|3.73|3.8|3.79|3.77|3.88|3.9|3.95|4|3.97|3.93|3.95|3.94|3.93|3.91|3.93|3.94|4.01|4.05|4.01|4.02|4.06|4.04|4.08|3.96|3.97|3.98|3.96|4.01|3.96|4.03|3.98|4.06|3.99|3.98|4.14|4.19|4.32|4.58|4.56|4.44|4.56|4.41|4.51|4.4|4.49|4.16|4.06|4.07|3.98|||||||3.91|4|3.96|4.14|4.22|4.2|4.12|4.18|4.13|4.14|4.15|4.22|4.02|4.04|4.02|4.12|4.14|4.06|4.05|4.07|4.09|4.11|4.07|4.08|4.05|4.02|4.1|4.16|4.14|4.13|4.11|4.16|4.12|4.05|4.04|3.99|4|4.09|4.02|4.13|4.24|4.15|4.16|4.1|4.03|4.07|4.03|3.92|3.93|4.1|4.21|4.28|4.3|4.11|4.09|4.24|4.36|4.32|4.24|4.26|4.18|4.16|4.13|4.01|3.96|3.91|3.91|3.91|||3.91|3.99|4.07|4.06|4.09|4.14|4.16|4.22|4.17|4.32|4.1583|4.2083|4.2333|4.175|4.0417|4.1083|4.1167|4.1833|4.2|3.975|3.95|3.7833|3.8|3.7|3.8083|3.875|3.8833|3.8917|3.95|3.9833|4.1083|4.0417|4.0083|4.0917|4.1083
07452|101013|/equities/leimingkehua|SHANGHAICOMP|11.7|11.91|11.72|11.68|11.72|11.17|10.82|10.81|10.7|10.82|10.97|11.01|10.96|11.08||11.08|11.3|11.3|11.6|11.63|11.4|11.23|10.97|11.3|11.89|11.69|11.56|11.54|11.44|11.66|11.66|11.79|11.84|11.45|11.64|11.56|11.84|11.63|11.19|11.09|10.78|11.22|11.2|11.37|11.85|11.87|11.01||||||10.01|10.07|9.87|9.73|9.93|10.24|10.41|10.64|10|10.87|11.09|11.19|10.86|10.99|11.2|10.82|10.92|11|10.7|10.48|10.85|11.27|11.19|12.05|11.79|11.64|11.48|11.66||11.19|11.34|11.3|11.73|11.49|11.26|11.16|10.85|11.6|11.39|10.8|10.55|10.67|10.83|11.33|11.69|11.4|10.92|11.03|11.21|11.38|11.88|11.56|11.33|11.38|11.3|11.4|11.98|11.82|11.3|11.15|11.13|11.27|11.2|10.74|11.12|11.21|10.97|10.92|10.58|10.52|10.6|10.44|10.2|10.08|10.14|10.22|10.2|10.32|10.44|10.6|10.57|10.1|10.44|10.4|10.4|10.14|10.31|10.13|9.88|||||||9.7|9.97|9.8|9.67|9.67|10.02|10.17|10.76|10.9|10.21|10.01|9.95|10.2|10.27|10.1|10.13|10.2|9.88|9.69|9.59|9.39|9.56|9.45|9.68|9.44|9.45|9.55|9.5|9.87|9.67|9.72|9.49|9.25|9.01|8.89|8.9|8.9|9.1|9.07|9.22|9.3|9.38|9.46|9.31|9.29|9.36|9.24|9.01|9.02|9.34|9.51|9.45|9.58|9.22|9.27|10.08|10.84|9.94|9.4|9.9|9.74|9.84|9.68|8.8|8.18|7.94|7.79|7.75|||7.92|7.92|8.02|8.15|8.17|7.92|7.9|7.72|7.8|7.78|7.86|7.98|7.96|7.99|8.84|8.83|8.93|8.92|8.91|8.83|8.73|8.76|8.59|8.4|8.47|8.54|8.66|8.55|8.43|8.45|8.57|8.58|8.56|8.51|8.42
07453|100719|/equities/wuhu-port|SHANGHAICOMP|2.16|2.16|2.16|2.19|2.2|2.2|2.16|2.16|2.15|2.19|2.18|2.23|2.24|2.22||2.21|2.25|2.27|2.23|2.2|2.18|2.17|2.21|2.2|2.2|2.15|2.14|2.14|2.17|2.17|2.14|2.11|2.07|2.13|2.13|2.13|2.13|2.1|2.08|2.1|2.08|2.1|2.09|2.09|2.1|2.06|2.01||||||1.98|1.97|1.96|1.95|1.94|1.99|2.03|2.02|2.07|2.13|2.09|2.09|2.11|2.13|2.17|2.17|2.17|2.16|2.16|2.14|2.12|2.14|2.14|2.19|2.19|2.22|2.25|2.29||2.32|2.34|2.29|2.34|2.32|2.3|2.26|2.24|2.29|2.27|2.23|2.19|2.21|2.2|2.19|2.22|2.23|2.22|2.24|2.24|2.27|2.28|2.27|2.26|2.26|2.25|2.24|2.27|2.26|2.25|2.23|2.25|2.26|2.24|2.21|2.22|2.21|2.19|2.21|2.17|2.17|2.15|2.16|2.13|2.15|2.13|2.14|2.15|2.17|2.17|2.18|2.17|2.19|2.18|2.2|2.18|2.19|2.21|2.22|2.17|||||||2.14|2.17|2.17|2.17|2.18|2.24|2.26|2.3|2.29|2.26|2.27|2.27|2.27|2.31|2.31|2.39|2.36|2.26|2.27|2.25|2.24|2.25|2.24|2.25|2.22|2.2|2.24|2.26|2.3|2.31|2.27|2.25|2.25|2.21|2.22|2.15|2.14|2.17|2.15|2.17|2.19|2.18|2.18|2.16|2.15|2.15|2.12|2.11|2.11|2.16|2.17|2.17|2.16|2.1|2.13|2.2|2.25|2.26|2.22|2.26|2.21|2.18|2.21|2.12|2.11|2.06|2.09|2.09|||2.11|2.13|2.14|2.17|2.17|2.15|2.15|2.14|2.18|2.17|2.19|2.19|2.19|2.17|2.18|2.21|2.22|2.35|2.48|2.4|2.39|2.38|2.37|2.32|2.32|2.34|2.32|2.4|2.47|2.25|2.23|2.24|2.28|2.27|2.27
07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|13.22|13.21|12.95|13.84|13.47|13.57|13.11|13.19|12.48|13.15|13.06|13.48|13.35|13.26||12.67|12.55|12.76|13.05|12.43|12.31|12.62|12.87|12.69|12.61|12.41|12.95|12.5|12.45|12.71|12.51|12.97|13.29|12.35|12.11|12.08|11.87|12.2|12.17|12.55|12.54|12.03|12.29|12.84|11.72|11.22|11.22||||||11.28|10.92|11.02|11.44|11.7|11.67|11.56|11|11.51|11.37|11.7|11.31|11.67|11.6|11.3|11.83|11.95|11.74|10.67|9.91|9.76|9.85|9.54|8.83|8.33|8.39|8.66|8.84||8.93|8.89|9.29|10.32|11.47|11.05|10.7|10.73|10.63|10.36|10.05|10.1|10.1|10.04|11.16|11.26|11.06|10.77|10.49|10.58|10.58|10.64|10.82|10.45|10.51|10.51|11.06|10.58|10.76|10.83|10.8|10.74|10.73|10.75|10.41|10.6|10.6|10.53|10.32|10.04|10.22|10.05|10.22|9.99|10.17|10.47|10.38|10.29|10.25|10.26|10.43|10.3|10.56|10.42|10.43|10.48|10.63|10.78|10.96|10.65|||||||10.36|10.3|10.27|10.67|10.66|11.01|11.05|11.47|11.57|11.64|11.67|11.78|11.55|10.98|10.79|11.23|11.56|11.35|11.59|11.65|11.77|11.67|11.8|12.02|12.45|12.36|12.5|12.58|12.23|12.19|12.53|12.5|12.49|12.27|12.26|12.42|12.32|12.49|12.01|12.03|12.33|12.24|12.37|11.93|11.79|11.78|11.67|11.3|11.63|12.47|12.87|12.82|12.87|12.41|11.54|12.79|12.21|12.2|12.02|12.2|12.04|12.1357|11.5786|11.3786|11.3071|11.3|11.1143|10.9214|||10.5643|10.7357|10.4929|10.5214|10.6571|10.7286|10.5071|10.3214|10.3|10.2857|10.3429|10.1357|10.1071|9.9143|9.9071|10.0214|10.0071|9.9714|9.9286|9.9143|9.8571|9.6929|9.6071|9.6286|9.8|9.7286|9.7214|9.7|9.9214|9.8929|9.8714|9.7357|9.3929|9.3857|9.2357
07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|5.7|6|5.88|5.9|5.93|5.93|6.02|6.17|6.2|6.34|5.76|5.72|5.71|5.62||5.51|5.6|5.79|5.65|5.57|5.5|5.42|5.49|5.46|5.82|5.59|5.51|5.43|5.53|5.57|5.67|5.15|4.68|4.62|4.62|4.48|4.55|4.51|4.51|4.43|4.47|4.52|4.53|4.62|4.68|4.67|4.54||||||4.59|4.4|4.49|4.56|4.48|4.5|4.5|4.49|4.46|4.49|4.42|4.36|4.32|4.38|4.37|4.3|4.32|4.28|4.35|4.3|4.29|4.25|4.32|4.37|4.41|4.47|4.36|4.47||4.46|4.47|4.49|4.54|4.58|4.44|4.47|4.39|4.48|4.52|4.57|4.57|4.59|4.57|4.4|4.37|4.43|4.45|4.51|4.55|4.52|4.5|4.61|4.61|4.47|4.44|4.35|4.3|4.37|4.32|4.25|4.25|4.22|4.21|4.16|4.21|4.25|4.2|4.14|4.12|4.08|4.08|4.12|4.13|4.11|4.16|4.13|4.1|4.09|4.11|4.09|4.12|4.1|4.09|4.1|4.12|4.16|4.21|4.18|4.25|||||||4.17|4.26|4.04|4.02|4.12|4.22|4.18|4.32|4.25|4.22|4.29|4.25|4.25|4.16|4.17|4.19|4.19|4.05|4.09|4.13|4.13|4.06|4.07|4.05|4.04|3.98|4.02|3.99|4.04|4.01|4.14|3.98|3.96|3.92|3.86|3.85|3.81|3.84|3.85|3.75|3.79|3.79|3.83|3.82|3.77|3.8|3.78|3.77|3.73|3.85|3.93|3.96|3.99|3.88|3.86|4.02|4.07|4.02|3.94|4.06|4.06|3.9|3.98|3.86|3.88|3.78|3.79|3.78|||3.65|3.53|3.52|3.51|3.66|3.67|3.63|3.6|3.63|3.6|3.68|3.71|3.7|3.68|3.67|3.69|3.72|3.71|3.59|3.52|3.51|3.52|3.5|3.49|3.54|3.56|3.59|3.58|3.57|3.6|3.6|3.59|3.61|3.56|3.55
07456|100284|/equities/huaneng-power|SHANGHAICOMP|4.07|4.1|4.1|4.17|4.17|4.13|4.08|4.17|4.16|4.24|4.2|4.2|4.31|4.28||4.32|4.43|4.41|4.29|4.38|4.37|4.3|4.53|4.63|4.76|4.48|4.38|4.34|4.48|4.46|4.52|4.36|4.26|4.28|4.39|4.25|4.3|4.14|4.08|4.05|4.03|4.16|4.13|4.11|4.18|4.06|3.94||||||3.84|3.82|3.81|3.87|3.84|3.89|3.99|4.04|4.17|4.2|4.25|4.28|4.29|4.37|4.44|4.51|4.56|4.45|4.46|4.52|4.5|4.36|4.35|4.47|4.4|4.43|4.4|4.5||4.48|4.53|4.57|4.72|4.73|4.58|4.59|4.54|4.66|4.71|4.53|4.43|4.49|4.59|4.58|4.74|4.74|4.85|4.85|4.95|5|5.05|5.1|5.14|5.16|5.25|5.06|5.05|5.13|5.08|5.06|5.12|5.09|5.05|5.01|5.07|5.22|5.14|5.16|5.14|4.94|4.85|4.99|4.72|4.88|4.99|5|5.08|5.25|4.96|5.02|5.14|5.23|5.17|5.28|5.18|5.24|5.43|5.5|5.41|||||||5.41|5.3|5.39|5.46|5.35|5.46|5.52|5.59|5.8|5.59|5.72|5.73|5.85|5.83|5.88|5.69|5.66|5.45|5.54|5.7|5.78|5.85|5.51|5.57|5.43|5.65|5.6|5.99|6.2|5.9|5.59|5.08|5.01|4.83|4.81|4.74|4.58|4.63|4.57|4.6|4.65|4.69|4.72|4.69|4.71|4.71|4.73|4.75|4.66|4.77|4.79|4.86|4.98|4.63|4.57|4.68|4.71|4.74|4.69|4.78|4.75|4.69|4.64|4.47|4.38|4.25|4.22|4.19|||4.21|4.21|4.24|4.27|4.24|4.15|4.16|4.14|4.21|4.22|4.26|4.35|4.33|4.3|4.27|4.36|4.4|4.38|4.33|4.39|4.43|4.4|4.3|4.19|4.27|4.36|4.34|4.33|4.36|4.34|4.4|4.29|4.32|4.31|4.34
07457|100324|/equities/huangshan-tour|SHANGHAICOMP|10.94|11.12|11.18|11.4|11.5|11.27|10.98|10.95|10.46|10.34|10.49|10.5|10.65|10.68||10.88|10.78|10.74|11.34|11.45|11.55|11.44|11.16|11.52|11.8|11.24|11.64|11.64|11.63|11.72|11.29|10.81|10.48|10.77|10.54|10.7|11.05|10.95|10.85|10.98|10.61|10.54|10.57|10.71|10.78|10.41|10.01||||||9.5|9.46|9.51|9.28|9.14|9.27|9.39|9.24|9.48|9.12|9.16|9.14|9.21|8.94|8.92|9.11|9.12|9.01|8.91|8.9|8.71|8.83|8.78|8.65|8.45|8.6|8.81|8.94||8.98|8.85|8.74|8.71|8.91|8.71|8.78|8.62|8.8|8.75|8.78|8.67|8.47|8.49|8.41|8.43|8.43|8.62|8.74|8.82|8.79|8.8|8.78|8.69|8.71|8.66|8.68|8.69|8.7|8.73|8.81|8.66|8.64|8.64|8.56|8.55|8.52|8.57|8.45|8.36|8.35|8.21|8.25|8.12|8.2|8.4|8.35|8.38|8.44|8.63|8.72|8.79|8.76|8.76|8.83|8.74|8.72|8.84|8.97|8.96|||||||9.04|8.96|9.03|9.21|9.05|9.38|9.34|9.64|9.99|9.49|9.44|9.48|9.49|9.08|8.95|9.28|9.51|9.45|9.32|9.3|9.26|9.23|9.14|9.09|8.95|8.92|9.12|9.27|9.3|9.21|9.23|9.29|9.28|9.18|9.2|9.04|9.03|9.05|8.98|8.96|8.97|8.99|9.04|8.84|8.77|8.85|8.71|8.65|8.81|8.98|9|9.01|9.17|9.13|8.87|9.83|8.94|8.84|8.72|8.77|8.66|8.56|8.68|8.39|8.28|8.18|8.13|8.08|||8.17|8.15|8.22|8.25|8.18|8.18|8.23|8.16|8.3|8.3|8.35|8.44|8.39|8.34|8.22|8.25|8.29|8.35|8.28|8.2|8.15|8.19|8.09|8.07|8.15|8.2|8.23|8.11|8.1|8.09|8.19|8.17|8.22|8.2|8.17
07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|0.769|0.77|0.772|0.772|0.776|0.762|0.753|0.755|0.748|0.746|0.748|0.752|0.755|0.753||0.752|0.747|0.75|0.763|0.764|0.762|0.758|0.753|0.754|0.766|0.755|0.75|0.75|0.774|0.788|0.77|0.75|0.75|0.75|0.746|0.75|0.749|0.75|0.75|0.756|0.744|0.749|0.744|0.75|0.75|0.75|0.743||||||0.73|0.726|0.716|0.702|0.694|0.685|0.692|0.696|0.704|0.701|0.703|0.698|0.693|0.695|0.707|0.711|0.715|0.721|0.722|0.721|0.728|0.729|0.734|0.734|0.733|0.74|0.75|0.75||0.744|0.738|0.728|0.72|0.736|0.739|0.748|0.742|0.746|0.742|0.746|0.741|0.731|0.723|0.727|0.733|0.731|0.738|0.738|0.746|0.746|0.744|0.733|0.712|0.765|0.762|0.766|0.766|0.769|0.772|0.767|0.767|0.765|0.768|0.763|0.767|0.76|0.755|0.744|0.737|0.739|0.729|0.727|0.726|0.735|0.73|0.727|0.73|0.723|0.743|0.762|0.768|0.766|0.77|0.769|0.774|0.772|0.776|0.784|0.783|||||||0.781|0.786|0.776|0.779|0.776|0.806|0.806|0.809|0.818|0.805|0.802|0.808|0.804|0.789|0.778|0.791|0.819|0.822|0.812|0.816|0.822|0.823|0.799|0.78|0.778|0.772|0.76|0.759|0.751|0.75|0.752|0.753|0.751|0.744|0.742|0.737|0.737|0.745|0.737|0.74|0.739|0.743|0.751|0.721|0.719|0.722|0.715|0.711|0.71|0.73|0.727|0.714|0.715|0.707|0.694|0.735|0.707|0.71|0.709|0.725|0.712|0.711|0.719|0.67|0.64|0.635|0.63|0.635|||0.643|0.64|0.64|0.643|0.64|0.638|0.64|0.638|0.637|0.638|0.635|0.638|0.634|0.638|0.634|0.636|0.646|0.647|0.648|0.651|0.654|0.654|0.646|0.648|0.653|0.658|0.666|0.667|0.65|0.642|0.654|0.655|0.688|0.699|0.698
07459|101107|/equities/huatai-securit|SHANGHAICOMP|16.71|16.8|16.83|16.94|17.06|16.79|16.7|16.77|16.61|16.64|16.79|16.87|16.92|16.96||16.96|17.04|16.96|17.28|17.24|17.18|17.16|17.14|17.18|16.99|16.65|16.84|16.78|16.76|16.78|17.01|17.06|16.89|16.98|17.16|17.26|16.93|17.24|16.97|17.07|17.17|17.48|17.38|17.36|17.55|17.78|17.41||||||17.29|17.31|16.9|16.83|16.89|17.39|17.46|17.43|17.39|17.7|17.84|17.95|18.67|18.85|19.3|19.12|19.14|19.04|18.85|18.96|19.18|19.54|18.14|18.42|18.31|18.26|18.08|18.04||18.01|17.51|17.4|17.39|17.64|17.66|17.78|17.62|18.21|18.2|18.51|18.23|18.35|18.28|18.33|18.59|18.68|19.14|19.2|19.43|19.63|19.72|19.79|19.3|19.3|18.92|19|19.08|19.06|18.79|18.82|18.74|18.6|18.64|18.65|19.12|19.29|19.66|19.96|19.22|19.39|19.24|19.64|19.38|20.36|20.69|20.53|20.4|20.51|21.16|21.28|21.08|21.18|21.22|21.37|21.38|21.29|21.45|21.62|20.97|||||||20.53|20.72|20.81|20.87|20.61|20.78|20.81|21|21.17|20.42|20.44|20.43|20.27|20.29|20.34|20.69|21.08|20.73|21.27|21.37|21.6|21.84|21.41|21.7|20.97|20.61|21.14|21.23|21.22|20.84|21.06|21.51|21.72|20.92|20.63|20.7|20.65|21.09|20.93|21.86|21.17|21.42|21.32|20.79|20.63|21|20.35|20.45|20.53|21.83|21.91|21.75|22.02|21|21.46|23.01|23.6|23.49|22.96|23.7|24.14|23.27|24.32|22.11|20.53|19.28|18.8|18.56|||19.46|19.36|19.38|18.83|18.26|18.13|18.19|18.13|17.82|18|18.14|18.2|17.93|17.9|17.74|17.78|17.89|17.89|17.28|17.49|17.32|17.47|17.35|17.23|17.58|17.67|17.79|17.66|17.75|17.77|18.02|18.02|18.09|18.32|18.06
07460|100904|/equities/huaxin-cement|SHANGHAICOMP|22.98|23.23|23.43|23.34|23.45|23.38|22.58|22.77|22.81|22.89|23.23|23.2|23.08|23.01||23.39|23.89|23.74|23.72|23.63|23.2|22.34|22.23|23.03|22.3|22.21|22.92|22.9|23.75|23.6|23.89|22.9|21.5|21.5|21.64|21.99|22.96|22.96|22.47|22.42|22.39|22.59|21.37|21.18|21.66|21.23|20||||||19.83|19.56|19.46|18.82|18.7|19.28|19.33|19.33|19.61|19.93|20.21|19.99|19.86|19.99|20.44|20.39|20.61|20.78|21.11|21.52|21.2|20.84|20.73|21.2|21.05|21.69|20.74|20.88||20.63|20.5|20.92|20.37|20.64|20.69|21.02|21.76|22.45|22.56|22.69|22.58|22.84|22.48|22.96|23.59|23.5|23.77|24.12|24.35|24.3|24.51|24.61|24.51|24.55|24.42|24.64|25.45|25.75|25.25|25.44|25.9|25.98|26.05|24.64|25.37|25.24|24.63|25.25|25.04|24.94|24.9|24.08|23.83|24.18|24.18|23.65|24.02|23.86|23.62|23.69|24.11|24.34|24.17|24.39|25.09|25.27|25.6|25.78|25.19|||||||25.13|25.64|25.7|25.61|25.27|25.7|25.92|26.32|26.62|26.2|26.5|26|25.77|25.56|25.1|25.3|26.4|26.26|26.59|26.87|27.28|27.89|27.96|27.51|27.92|27.64|28.29|28.1|||28.02|27.77|27.92|27.7|27.19|26.19|26.67|27.39|27.64|27.28|27.36|27.2|27.56|27.39|27.48|26.49|25.95|25.78|25.7|26.58|26.62|26.71|27.42|25.01|24.46|25.55|26.76|26.63|25.32|25.98|25.14|26.44|26.58|25.64|25.02|24.44|23.71|23.67|||24.27|23.98|24.47|24.33|24.1|23.61|23.99|23.71|24|24.17|25.09|24.69|24.71|24.99|24.7|24.9|25.11|25.38|24.85|25.14|25.23|26.21|26.14|26.07|27.75|27.66|27.72|27.62|27.91|27.88|28.45|28.78|28.52|27.63|27.56
07461|101191|/equities/hua-xin-cement|SHANGHAICOMP|2.163|2.18|2.184|2.169|2.181|2.179|2.173|2.177|2.202|2.145|2.166|2.162|2.14|2.151||2.162|2.164|2.159|2.161|2.161|2.131|2.124|2.121|2.151|2.151|2.178|2.14|2.128|2.162|2.169|2.17|2.158|2.09|2.09|2.082|2.128|2.151|2.163|2.15|2.147|2.15|2.164|2.135|2.136|2.17|2.171|2.107||||||2.12|2.096|2.097|2.052|2.052|2.085|2.098|2.077|2.12|2.126|2.127|2.117|2.137|2.149|2.18|2.178|2.173|2.196|2.262|2.269|2.241|2.207|2.2|2.198|2.18|2.19|2.132|2.155||2.167|2.137|2.126|2.057|2.091|2.091|2.1|2.136|2.165|2.187|2.177|2.15|2.168|2.159|2.183|2.186|2.21|2.21|2.209|2.239|2.229|2.243|2.187|2.2|2.23|2.243|2.259|2.308|2.334|2.282|2.289|2.289|2.265|2.273|2.205|2.21|2.245|2.237|2.27|2.212|2.211|2.181|2.147|2.13|2.08|2.071|2.072|2.097|2.042|2.102|2.145|2.138|2.165|2.164|2.182|2.191|2.194|2.239|2.265|2.261|||||||2.267|2.28|2.248|2.273|2.265|2.294|2.287|2.304|2.3|2.362|2.248|2.195|2.202|2.189|2.161|2.155|2.24|2.28|2.278|2.317|2.329|2.31|2.315|2.243|2.319|2.24|2.433|2.212|||2.011|1.988|1.972|1.945|1.939|1.891|1.871|1.927|1.917|1.905|1.886|1.863|1.852|1.816|1.834|1.811|1.799|1.788|1.787|1.818|1.811|1.82|1.829|1.744|1.69|1.766|1.788|1.789|1.76|1.797|1.799|1.946|1.97|1.955|1.904|1.842|1.82|1.81|||1.823|1.82|1.826|1.825|1.786|1.784|1.785|1.775|1.798|1.793|1.828|1.818|1.815|1.823|1.79|1.805|1.804|1.779|1.722|1.724|1.714|1.756|1.735|1.729|1.793|1.826|1.833|1.794|1.746|1.73|1.737|1.726|1.765|1.754|1.745
07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|26.78|27.11|27.93|28.28|28.27|27.48|26.65|26.52|26.13|26.05|26.58|27|27.05|26.63||27.2|27.39|27.57|27.56|27.33|26.89|26.2|25.5|25.94|25.69|25.65|26.29|26.32|26.23|25.43|25.45|24.42|24.03|23.73|23.85|24.65|24.67|25.59|25.4|25.62|25.8|26.11|26.08|26|27.19|29.61|29.7||||||29.48|30.12|29.87|31.3|31.95|31.48|31.7|29.35|29.89|29.34|30.32|30.73|30.4|30.75|31.25|30.99|29.52|29.85|30.79|30.98|32.48|32.65|32.29|32.03|30.58|29.65|28.83|29.31||28.82|29.13|28.76|30.75|29.11|29.47|29|28.15|28.96|29.27|28.74|28.85|29.52|29|29.44|29.37|29.89|30.5|29.99|30.43|31.11|30.94|31.41|31.26|31.48|31.21|32.13|33.2|32.99|33.58|32.99|33.06|33.95|33.06|33.26|33.35|33.39|34.04|34.9|35.35|34.9|33.65|32.59|32.11|31.12|30.75|27.95|27.21|27.34|27.92|28.2|28.41|27.48|26.54|26.44|27.27|27.28|27.6|27|25.6|||||||24.9|25.02|25.41|25.69|26.22|26.87|26.59|27.36|27.7|27.9|27.2|25.79|25.87|26.46|26.04|25.15|26.26|25.4|24.56|25.05|25.56|25.52|24.88|25.33|24.75|23.1|23.67|24.63|24.34|24.31|24.98|24.65|24.65|23.32|23.37|22.97|23.33|23.7|23.61|23.14|21.13|21.26|21.43|21|21.12|21.39|21.23|20.98|20.62|21.62|22.14|22.42|22.48|21.72|22.33|23.47|24.11|23.9|23.17|23.8|23.4|23.85|23.75|22.64|21.88|21.99|20.79|20.25|||20.82|21.19|21|20.88|20.63|20.33|20.63|20.6|21.2|21.71|21.4|21.78|21.44|20.76|21.18|20.81|20.14|20.12|19.15|19.36|19.75|19.61|19.7|20.02|20.18|20.28|20.39|19.89|20.22|20.94|21.91|22.22|22.73|22.28|21.45
07463|100302|/equities/chutian-exp|SHANGHAICOMP|2.84|2.87|2.87|2.89|2.9|2.9|2.89|2.86|2.86|2.86|2.86|2.85|2.88|2.87||2.85|2.88|2.92|2.89|2.88|2.81|2.79|2.85|2.88|2.83|2.8|2.83|2.83|2.84|2.84|2.8|2.75|2.73|2.76|2.76|2.76|2.74|2.75|2.71|2.73|2.73|2.75|2.73|2.74|2.77|2.73|2.65||||||2.61|2.62|2.61|2.58|2.54|2.59|2.65|2.65|2.66|2.69|2.73|2.72|2.76|2.8|2.82|2.83|2.85|2.82|2.83|2.81|2.8|2.83|2.84|2.87|2.86|2.9|2.91|2.91||2.91|2.91|2.91|2.87|2.89|2.85|2.88|2.86|2.91|2.9|2.92|2.9|2.89|2.88|2.87|2.91|2.91|2.94|2.95|2.99|3|2.99|2.99|2.97|2.97|2.94|2.95|2.96|2.98|2.98|2.97|2.99|3|2.99|2.96|2.95|2.93|2.91|2.93|2.91|2.91|2.9|2.91|2.87|2.83|2.86|2.85|2.86|2.87|2.88|2.89|2.89|2.91|2.92|2.9|2.89|2.91|2.94|2.96|2.92|||||||2.88|2.89|2.9|2.91|2.92|2.99|2.99|3.01|3.02|3.01|3|3|3.02|3.02|3.01|3.1|3.07|3.03|3.02|3.03|3.06|3.05|3.03|3.05|3.03|3.03|3.06|3.07|3.1|3.09|3.08|3.1|3.1|3.07|3.06|3.06|3.05|3.09|3.06|3.07|3.07|3.24|3.23|3.19|3.19|3.19|3.14|3.13|3.12|3.19|3.23|3.22|3.23|3.16|3.14|3.21|3.25|3.28|3.21|3.28|3.23|3.17|3.2|3.1|3.06|3.01|3.01|2.99|||3|3|3|3.03|3.02|3.02|3.02|2.99|3.02|3.03|3.04|3.08|3.09|3.15|3.05|3.08|3.04|3.02|2.95|2.98|3|3.02|3|3.01|3.04|3.07|3.08|3.08|3.08|3.08|3.13|3.13|3.17|3.16|3.17
07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|19.41|19.57|19.34|19.27|19.35|19.74|19.22|19.27|19.27|19.47|19.94|19.96|19.93|20.01||20.21|20.16|19.97|20.1|20.11|20.23|20.09|20.1|20.29|20.58|20.56|20.73|20.88|20.65|20.37|20.22|20.3|20.05|20.49|20.74|20.9|20.49|20.42|20.47|20.28|19.85|19.95|19.94|20.15|20.3|20.09|19.93||||||19.66|19.34|19.15|18.96|19.12|19.41|19.69|18.88|18.55|18.49|19|19.16|19.65|19.97|19.91|19.89|20.05|19.94|20.02|19.91|19.74|20.09|20.18|20.42|20.18|20.62|20.79|20.28||20.23|20.1|20.18|20.08|20.4|20.24|20.66|20.86|20.54|20.86|21.1|21.21|21.5|21.67|21.56|21.82|21.62|21.84|21.91|22.14|22.15|22.05|21.96|21.87|22.05|22.09|22.05|22.15|22.26|22.45|22.55|22.46|22.3|22.47|22.2|22.15|22.22|22.46|22.73|22.6|22.67|22.32|22.18|21.87|22.1|22.38|22.3|22.33|22.17|22.62|22.73|22.91|22.97|22.98|23.28|23.2|23.22|23.4|23.4|22.81|||||||22.15|21.86|21.57|21.99|22.1|22.9|23|23.17|23.17|22.82|23.27|23.5|23.39|23.69|23.69|24.02|24.78|24.46|24.4|24.49|24|24.2|24.2|24.19|23.4|23.82|24.12|24.18|24.44|24.34|24.65|25.08|24.64|24.24|24.1|24.27|24.69|24.98|24.8|25.18|25.45|25.8|25.89|25.32|25.13|25.04|24.32|24.18|24.62|26.01|27.29|27.1|26.97|26.57|26.1|28.95|29.19|28.3|27.03|27.23|26.5|26.55|26.29|25.97|25.38|25.41|25.46|24.3|||23.88|24.13|24.48|24.68|24.4|24.74|23.62|23.59|23.24|22.43|22.97|22.97|22.72|22.08|22.25|22.43|22.5|22.36|21.96|22.28|22.61|21.78|21.19|21.02|21.62|21.55|21.98|21.83|21.96|21.85|22.13|22.4|23.08|21.53|21.36
07465|100481|/equities/kaile|SHANGHAICOMP|8.61|8.76|8.81|8.89|8.95|8.9|8.47|8.65|8.64|8.65|8.83|8.8|8.9|8.85||8.81|8.69|8.71|8.63|8.81|8.92|8.8|8.82|8.84|8.78|8.67|8.68|8.76|8.85|8.72|8.67|8.81|8.67|8.94|9.23|9.28|9.09|9.11|9.11|9.25|9.05|9.18|9.2|9.18|9.13|9.15|8.82||||||8.59|8.46|8.35|8.38|8.69|8.78|9|9.09|9.05|9.27|9.53|9.5|9.61|9.95|10.12|10.06|10.13|10.18|10.11|9.9|9.5|10.24|10.4|10.68|10.49|10.95|11.31|11.15||10.9|10.76|10.88|10.7|10.96|11.14|11.62|11.25|11.19|11.06|11.3|10.92|11.22|11.27|11.18|11.33|11.22|11.62|11.73|11.91|12.05|12.16|12.18|11.9|12.14|12.16|12.21|12.23|12.37|12.45|12.29|12.21|12.17|12.3|12.41|12.44|12.42|12.77|12.95|12.61|12.72|12.26|12.51|12.15|12.37|12.6|12.76|12.91|12.97|13.31|13.35|13.35|13.3|13.19|12.37|11.76|11.99|12.03|12.16|11.87|||||||11.78|11.66|11.27|11.49|11.84|12.3|12.38|12.57|12.41|12.26|12.3|12.36|12.29|12.39|12.46|13.18|13.42|13.3|13.44|13.4|13.66|13.41|13.37|13.54|13.4|13.29|13.63|13.83|13.73|13.69|13.74|14.16|14.1|13.93|13.72|13.88|14.17|14.67|14.3|14.75|14.33|14.18|14.52|14.25|14.38|13.67|13.37|13.44|13.26|13.73|14.08|14.27|14.08|13.67|13.82|14.3|14.8|15.08|14.88|15.25|15.09|14.5|14.3|13.66|13.63|13.42|13.52|13.25|||13.32|13.08|13.24|13.21|13.61|13.59|13.6|13.28|13.32|13.3|13.42|13.77|13.89|14|13.74|14.03|14.15|14.09|13.53|13.62|13.74|14.06|13.75|14.65|15.16|14.99|15.63|15.43|16.19|15.82|16.13|15.6|15.69|15.82|15.6
07466|100356|/equities/mailyard|SHANGHAICOMP|6.93|6.9|6.87|7.1|7.78|8.13|8.2|7.92|7.87|7.97|8.04|8.17|8.27|8.25||8.25|8.03|7.92|7.91|8.06|8.23|8.03|7.95|7.97|8.04|7.99|8.09|8.2|8.18|8.11|8.28|7.84|7.79|7.82|7.97|8.07|7.98|8.09|8.07|8.09|7.95|7.92|7.95|8.05|8.25|8.24|8.23||||||8.06|8.04|8.08|8.09|7.85|8.72|9.69|9.85|9.76|9.8|9.82|10.11|10.31|9.72|8.9|9.18|9.26|9.35|9.25|9.15|9.23|9.3|9.17|9.1|9.08|9|9.18|9.17||9.15|9|9.2|9.17|9.38|8.71|8.65|8.57|8.54|8.4|8.35|8.33|8.49|8.42|8.55|8.54|8.48|8.72|8.42|8.56|8.48|8.66|8.62|8.87|9.35|9.33|9.32|9.44|9.53|9.57|9.61|9.65|9.64|9.66|9.64|9.62|9.56|9.69|9.83|9.75|9.76|9.75|9.88|9.73|9.73|9.87|9.87|9.94|9.9|10.15|10.14|10.07|10.28|10.32|10.53|10.42|10.38|10.39|10.3|10.3|||||||9.64|9.72|9.89|9.89|9.71|9.95|10.02|10.41|9.88|9.9|10.07|10.23|10.23|10.27|9.34|9.84|10.02|10.16|10.12|9.94|9.99|10|10.11|10.19|10.04|10.06|9.99|10.2|10.25|10.24|10.18|10.69|11.07|11.21|11.14|11.08|10.9|10.88|10.99|11.48|11.64|10.89|10.58|10.44|9.91|10.2|10.13|9.81|9.74|10.61|10.75|10.43|9.88|9.66|10.15|10.58|11.4|10.36|9.42|9.32|8.6|7.82|7.87|7.55|7.26|7.01|7.08|6.92|||7.16|7.26|7.03|6.87|6.84|6.94|6.97|6.92|7.07|7.27|7.33|7.47|7.28|7.58|6.89|6.98|6.94|7.08|6.72|6.82|6.89|7.09|6.88|7.05|7.15|7.33|7.37|7.46|7.52|7.67|7.94|8.82|9.8|10.17|9.76
07467|100509|/equities/sanxia-materia|SHANGHAICOMP|2.33|2.33|2.33|2.34|2.37|2.38|2.27|2.26|2.2|2.17|2.17|2.18|2.24|2.17||2.13|2.14|2.16|2.11|2.17|2.2|2.17|2.2|2.24|2.3|2.28|2.26|2.3|2.33|2.28|2.24|2.24|2.18|2.22|2.27|2.31|2.26|2.28|2.19|2.23|2.22|2.24|2.25|2.25|2.37|2.27|2.24||||||2.08|1.95|1.87|1.93|1.92|1.99|2.03|2.01|2.23|2.48|2.49|2.5|2.73|2.7|2.68|2.59|2.62|2.64|2.62|2.5|2.53|2.63|2.61|2.7|2.67|2.81|2.83|2.95||2.81|2.85|2.84|2.9|2.64|2.7|2.55|2.54|2.66|2.73|2.85|2.97|2.7|2.45|2.47|2.51|2.49|2.59|2.63|2.61|2.54|2.53|2.5|2.48|2.47|2.53|2.61|2.52|2.6|2.89|2.99|2.95|2.81|2.95|2.68|2.68|2.85|2.59|2.45|2.42|2.4|2.39|2.35|2.28|2.29|2.36|2.35|2.38|2.39|2.41|2.44|2.48|2.54|2.53|2.57|2.51|2.52|2.59|2.6|2.53|||||||2.37|2.41|2.4|2.45|2.48|2.58|2.56|2.62|2.65|2.62|2.67|2.72|2.76|2.73|2.77|3.05|3.03|2.91|2.84|2.79|2.83|2.78|2.83|2.77|2.73|2.68|2.69|2.75|2.83|2.9|2.82|2.8|2.84|2.82|2.85|2.79|2.75|2.83|2.75|2.81|2.79|2.75|2.72|2.64|2.6|2.61|2.57|2.58|2.58|2.63|2.69|2.7|2.69|2.57|2.59|2.72|2.83|2.79|2.7|2.77|2.69|2.66|2.68|2.55|2.5|2.42|2.4|2.38|||2.43|2.49|2.54|2.5|2.51|2.5|2.49|2.44|2.43|2.46|2.52|2.58|2.58|2.74|2.49|2.45|2.48|2.42|2.34|2.31|2.31|2.33|2.26|2.33|2.34|2.41|2.45|2.42|2.43|2.45|2.45|2.46|2.56|2.59|2.54
07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|17.0143|17.2214|16.8929|17.0714|16.8143|16.3143|15.7429|16.1857|15.3429|15.4643|16.0857|16.15|16.3857|16.2214||16.1429|15.7|15.7357|15.5143|15.2714|15.1929|15.45|15.0786|15.9714|15.2357|15.3714|15.4786|15.9214|15.2643|15.5929|15.45|16.0357|15.9286|16.2286|15.6643|15.8643|15.2643|15.3214|15|14.4857|14.2214|14.0286|14.1071|14.05|14.1357|14.2643|14.1357||||||13.5143|13.3214|13.2286|12.2571|13.6214|14.2071|14.0214|14.2929|13.9071|13.8143|13.8071|13.6429|13.6357|14.0786|14.3643|14.5357|14.4571|14.4214|13.9|14.3|14.0643|13.9571|14.0357|14.0714|13.85|14.45|15.0643|14.8214||14.6214|14.3857|14.3929|14.45|15.1214|14.95|15.8071|15.9786|17.0643|16.0286|16.2071|16.0214|16.5429|16.65|16.6786|17.1|17.6429|17.9429|17.9571|17.9571|17.1071|17.0714|16.0857|15.5143|15.7571|15.8143|15.6643|15.7643|15.8571|16.0571|16.2071|14.7357|14.1786|14.2|14.1429|14.1|14.2643|14.5929|14.8|14.2714|14.3786|14.1214|14.0571|13.8214|14.1929|14.3571|14.3929|14.5929|14.4929|14.1|13.9214|13.7143|13.95|13.85|13.9571|14.1929|14.1714|14.2857|14.4071|14.1571|||||||13.5071|13.5357|13.3571|13.6071|13.7357|14.1714|14.2071|14.2929|14.3643|14.3071|14.2357|14.5929|14.6929|14.5071|14.2857|15.2143|15.7929|15.9143|16.1929|16.1071|16.5357|16.6214|16.7857|17.0643|17.1214|16.2929|16.95|17.1214|16.9857|16.6143|16.45|16.7643|16.6|16.5286|16.7071|16.0714|16.5786|16.8786|16.4643|17.0643|16.6857|16.8571|15.9857|15.5714|15.5214|15.9857|15.8357|15.5714|15.2857|16.05|16.2143|16.0857|16.0714|15.6857|15.8214|16.9429|18.1214|18.3857|17.9214|18.5714|17.7714|17.5214|17.2857|16.8929|17.0072|16.5|16.35|15.9571|||16.3|16.2571|16.0571|16.0714|16.4071|14.9143|14.9357|14.7571|15.2857|15.55|15.3429|15.5643|15.8714|15.9143|16.2286|16.2429|16.2571|16|15.3857|15.5929|16|16.2857|15.9714|15.7214|16.2143|16.7643|16.95|16.5071|17.1071|17.0143|17.3|17.4571|24.48|24.8|24.88
07469|100386|/equities/xingfa-chem|SHANGHAICOMP|13.78|13.9|13.69|13.65|14.03|14.02|14.19|14.17|13.5|13.71|14.55|14.43|14.56|14.33||14.06|13.81|13.7|13.75|13.65|13.66|13.55|13.5|14.3|15.18|14.02|14.88|14.28|14.46|14.78|14.29|14.3|13.82|13.85|13.41|13.59|14.13|14.56|13.24|13.68|13.02|13.4|13.96|14.68|14.56|14.64|14.26||||||13.61|13.77|13.15|11.95|13.05|13.41|13.5|13.57|13.02|12.7|13.05|13.18|13.22|13.26|13.02|12.92|12.85|12.83|12.34|12.46|12.26|11.8|11.9|11.8|11.68|11.17|11.27|11.24||11.03|10.89|10.7|10.85|11.59|11.44|11.87|11.73|12.19|11.8|11.6|11.43|11.61|11.66|11.6|11.72|11.65|11.72|11.95|11.97|11.85|12.05|12.17|12.18|12.23|12.77|12.9|13.4|13.69|13.35|13.18|13.55|13.07|13.08|12.82|12.93|12.7|12.7|12.66|12.48|12.4|11.74|11.79|11.66|11.24|11.69|11.88|11.22|11.25|11.4|11.45|11.58|11.52|11.41|11.29|11.08|11.08|10.81|10.66|10.27|||||||9.8|9.95|9.97|9.96|9.89|10.29|10.29|10.53|10.65|10.46|10.33|10.37|10.34|10.32|10.28|10.55|10.94|11.02|11.36|11.47|11.51|11.37|11.61|11.65|11.77|11.4|11.91|11.69|11.79|11.85|11.03|11.66|11.16|10.53|11.16|10.71|10.66|10.59|10.6|10.48|10.56|10.55|10.59|10.46|10.46|10.53|10.46|10.05|9.77|9.96|10.15|10.32|10.18|9.46|9.6|10.13|10.13|10.41|10.09|10.36|9.87|9.65|9.7|9.3|9.05|8.94|8.95|8.96|||9.15|9.14|9.14|9.09|9.08|9.06|9.08|8.89|8.95|8.98|9.09|9.15|9.13|9.18|9.13|9.18|9.3|9.15|8.98|9.01|9.04|8.96|8.93|8.88|8.95|9.12|9.36|9.17|9.18|8.89|8.9|8.94|9.04|9.16|9.11
07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|5.2929|5.5143|5.5286|5.3643|5.4857|5.3786|5.3143|5.4071|5.2857|5.55|5.7571|5.7286|5.7214|5.5571||5.6|5.5929|5.7|5.4857|5.4929|5.6071|5.5857|5.3143|5.4357|5.5714|5.4357|5.3857|5.3786|5.3357|5.3071|4.9429|4.9714|4.8714|4.9357|5.1071|5.2071|5.3286|5.4143|5.3714|5.5214|5.3857|5.0429|5.15|5.1714|5.1571|5.1643|5.0214||||||4.8929|4.7786|4.7143|4.5857|4.6357|4.7786|4.8643|4.7|4.6143|4.7214|4.6286|4.6143|4.75|4.8786|5|5.05|4.7643|4.7571|4.7143|4.6357|4.65|4.5857|4.55|4.7071|4.6214|4.7429|4.8143|4.7643||4.7071|4.5929|4.5714|4.5571|4.6643|4.6357|4.7429|4.6857|4.7071|4.6571|4.6857|4.6786|4.8143|4.8429|4.7929|4.8786|4.8429|4.95|5.0071|5.05|5.0643|5.1214|5.1|5.0786|5.1214|5.2|5.1643|5.2786|5.4286|5.3214|5.2857|5.4286|5.1071|5.2286||5.2643|5.0929|5.15|5.1214|4.9714|4.9571|4.8571|4.8857|4.7643|4.85|5.0286|5.0071|4.9786|4.9571|5|5.0786|5.2214|5.2143|5.3|5.3286|5.1357|5.2214|5|5.0071|4.9143|||||||4.7714|4.9357|5.05|5.1|4.6357|4.7714|4.7714|4.85|4.8786|4.7|4.6643|4.7357|4.7071|4.7214|4.6|4.7643|4.8786|4.8786|5|4.9429|5.0429|5.0643|5.1|5.0357|5.0357|5.0929|5.0286|5.1071|5.1429|5.2571|5.1929|5.4071|5.3143|5.2|5.3429|5.4143|6.0143|6.05|||||||||||5.5|5.8571|5.4286|5.5|5.6714|5.2143|4.9|5.35|5.2214|4.85|4.7|4.8143|4.7643|4.6071|4.6214|4.4571|4.4286|4.3071|4.3929|4.3214|||4.2643|4.3214|4.3714|4.4071|4.4|4.5857|4.5214|4.3143|4.45|4.5214|4.45|4.5143|4.5286|4.3286|4.2571|4.2143|4.2929|4.3071|4.2571|4.1571|4.1786|4.1429|3.9429|3.9714|4.0929|4.2143|4.0643|4.0286|4.0857|4.1|4.2071|4.0857|4.1214|4.0857|4.05
07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|10.98|11.2|11.3|11.31|11.9|11.85|11.47|11.62|11.54|11.74|11.8|11.69|11.93|11.94||11.67|11.62|11.73|11.6|11.61|11.49|11.47|11.47|11.82|11.62|11.5|11.57|11.66|11.68|11.52|11.55|12.42|12.08|11.97|12.44|12.36|12.3|12.4|12.35|12.15|11.77|12.18|11.63|11.75|12.17|12.29|12.21||||||11.89|12.21|12.31|11.72|11.86|11.17|11.42|11.3|11.32|11.07|10.88|10.33|10.3|10.68|10.86|11.02|11.03|11.07|10.89|10.63|10.05|10.17|10.13|10.7|10.56|11.01|11.08|11.25||10.89|10.58|10.7|10.37|10.81|10.73|11.06|11.42|11.73|11.83|11.93|11.59|11.61|11.71|11.54|11.89|11.88|12.39|12.7|12.59|12.66|12.59|12.62|12.41|12.57|12.68|12.63|12.88|13.14|13.46|13.17|12.85|12.26|12.18|11.72|11.97|11.83|11.82|11.94|11.8|11.99|11.59|11.76|11.5|11.25|11.66|11.56|11.51|11.53|11.35|11.73|12.14|12.49|12.7|12.6|12.85|13|13.25|13.25|12.95|||||||12.64|12.8|12.51|12.87|13.22|13.71|13.38|13.73|13.95|13.72|13.4|13.22|13.2|13|12.94|13.45|14.27|14.08|14.79|14.74|15.01|15.34|15.93|16.19|16|15.93|17.08|17.55|17.83|17.15|17.71|17.26|17.3|17.6|17.37|17.31|18.5|18.21|16.55|15.78|15.58|14.76|15.25|15.22|15.4|16.03|15.45|14.83|15.34|17.04|18.42|18.4|17.3|15.73|14.97|16.02|15.95|16.8|15.76|15.34|14.96|14.2|14.49|14.5|14.41|14.42|13.78|13.91|||14.3|14.28|14.28|14.7|14.89|14.7|15.01|14.05|14.29|14.2|14.54|14.9|14.74|15.2|15.62|16.15|15.46|16.89|15.78|15.98|15.86|14.42|13.11|14.27|12.97|11.79|10.72|10.3|10.18|10.2|10.18|9.86|9.84|9.86|9.63
07472|100330|/equities/humanwell|SHANGHAICOMP|31.39|31.76|31.5|31.45|32.4|32.79|34.07|33.96|32.46|32.11|32|31.92|31.88|32.26||31.46|31.5|30.78|30.83|30.5|30.87|30.98|31.55|31.9|31.66|30.44|27.68|26.38|26.43|25.95|26.85|26.35|26.1|25.74|26.05|27.25|27.67|28.59|28.97|29.3|29.73|29.19|29.06|30.2|28.3|29.05|30.26||||||30.01|27.28|26.78|26.09|26.5|26.72|26.89|27.11|27.26|28.41|30.76|30.81|31.95|31.1|31.15|30.22|28.19|28.39|29.89|28.2|27.8|29.49|29.65|31.15|30.2|31.5|31.3|31.84||33.88|33.6|32.08|31.87|31.7|31|31.79|31.94|33.79|33.76|34.81|33|33.38|31.85|31.94|33.3|32.81|33.6|33.9|33.81|33.72|33.86|33.68|33.3|32.78|32.55|32.44|34.92|35.75|36.04|35.18|34.93|34.52|35.57|35.16|34.83|35.25|35.82|35.42|35.82|35.7|35.53|34.2|34.7|32.88|32.7|32.3|33.38|32.88|31.06|31.41|31.67|31.88|30.82|32.69|32.81|33.46|33.62|33.41|32.5|||||||32.22|31.24|31.21|31.86|32.38|32.84|31.8|32.48|32.46|31.53|32.35|32.55|31.8|32.31||32|33.96|34.34|35.9|36.08|36.85|37.27|37.41|37.03|34.95|35.95|37.68|37.98|38|37.02|36.58|37.53|35.9|36.51|35.9|37|37.9|36.98|35.61|36.85|36.59|34.14|33.8|32.92|32.8|33.65|32.1|32.1|31.61|35.11|34.8|32.9|29.95|30.2|29.14|30.95|29.66|30.42|29.02|29.52|28.95|27.23|25.99|25.64|25.96|26.31|27.22|24.94|||24.75|25.22|24.75|25.44|25.16|25.78|25.16|24.08|24.9|24.57|25.9|25.11|22.83|22.84|22.3|22.64|22.74|23.7|23.7|23.5|23.34|24.48|23.99|22.2|23.35|22.6|22.23|22.4|22.28|22.56|23.12|22.96|23.03|23.02|23.35
07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|30.9|31.6|31.36|30.92|31|29.59|29.9|29.02|28.97|29.1|30.5|31.75|30.02|30.17||29.1|29.07|29.35|30.4|29|27.91|28.06|26.44|27.39|26.9|26.5|26.64|26.18|26.19|26.03|26.58|26.5|25.85|25.87|26.9|27.68|27.2|27.43|26.88|26.28|25.77|26.24|26.6|27.05|26.76|25.99|25.45||||||24.68|24.24|24.55|24.06|24.4|24.3|24.56|24.22|23.8|24.16|24.4|24|25.18|25.39|25.59|26.04|24.87|25.98|25.31|24.95|25.32|24.48|23.32|23.33|23.75|24.58|25.6|26.62||26.8|25.93|25.2|24.88|26.93|26.57|27.47|26.65|27.26|26.48|28.38|28.1|27.93|27.87|28.08|28.07|28.5|29.36|29.46|28.38|27.57|26.96|26.91|26.65|26.66|26.37|26.48|27.3|27.02|27.8|28.07|27.18|27.21|27.22|27.63|27.21|27.62|27.9|28.22|27.48|27.5|26.36|25.9|25.04|25.22|25.86|27.47|26.19|25.56|26.08|25.88|26.18|26.4|26.1|25.53|27.18|27.01|27.23|27.5|27.23|||||||27.17|26.57|26.52|26.81|26.18|27.11|27.03|27.5|27.99|27.85|27.54|27.85|27.99|27.46|26.22|26.8|28.32|28.6|29.86|30.21|30.92|30.99|30.59|30.14|29.19|28.74|30.09|30.48|30.46|30.16|31.05|32.29|31.45|31.29|30.47|30.7|31.5|31.8|31.82|33.89|34.52|34.36|35.13|31.94|32.36|32.98|32.66|31.41|31.33|31.2|32.25|29.32|28.65|28.2|28.2|29.41|31.1|32.09|30.95|31.4|30.24|29.84|29.46|28.91|29.7|29.88|29.02|27.7|||27.92|28.2|27.9|27.68|27.55|27.49|27.34|26.93|27.01|27.55|28.02|27.49|27.41|27.2|27.63|27.45|27.77|28.18|27.08|27.24|27.67|27.82|27.37|27.3|27.44|27.92|28.43|27.73|27.89|28.05|28.29|28.63|27.95|27.18|27.27
07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|11.95|11.95|11.95|12.39|12.17|12.01|12.04|12.3|12.3|12.39|12.27|11.9|11.72|11.9||11.4|11.3|11|11.18|11.4|11.32|11.35|11.09|11.29|11.22|11.28|11.46|11.45|11.29|11.05|11.19|11.15|10.66|10.59|10.7|10.91|10.69|10.67|10.38|10.61|10.28|10.2|10.57|10.59|10.95|10.58|9.75||||||9.7|9.55|9.39|9.11|9.56|9.99|10.18|9.91|9.74|10.01|10.18|10.5|10.87|10.2|10.77|10.78|10.54|10.95|11.36|11.55|12.83|11.77|11.69|11.99|12.75|13.24|13.19|13.21||12.36|11.91|11.89|12.24|12.17|11.36|10.33|10.23|11.37|11.06|11.23|10.98|10.95|10.8|11.18|11.72|11.75|12.16|12.13|12.09|11.85|11.56|11.43|11.36|11.65|11.89|12.08|12.26|12.47|12.83|12.83|13.63|14.07|14.06|14.01|14.08|14.04|14.2|14.56|14.72|14.9|14.42|14.48|14.48|14.21|14.78|14.85|15.04|15.16|14.9|14.79|14.91|14.84|14.86|14.71|13.64|13.7|13.15|13.18|12.68|||||||12.3|11.93|11.9|12.68|12.59|12.98|13.23|12.96|12.79|12.98|12.42|12.58|12.17|12.23|12.62|12.61|12.38|12.39|12.27|12.33|11.21|10.74|10.7|10.95|10.93|11.17|12|11.86|11.03|10.79|10.86|10.95|10.8|9.82|8.93|8.91|8.74|9.02|9.1|9.19|9.12|9.22|9.56|9.11|9.11|9.35|8.7|8.79|8.9|9.33|9.42|9.32|9.01|8.19|8.33|9.11|9.77|9.38|8.72|9.11|9.27|9.25|8.86|8.62|8.65|8.71|8.8|9|||9.2|9.34|9.36|8.83|8.83|8.81|8.67|8.41|8.76|8.2|8.2|7.58|7.37|7.42|7.66|8|7.52|7.18|6.97|7.08|6.81|7|6.98|7.17|7.46|6.78|6.54|6.59|6.64|6.63|6.76|6.83|6.94|6.92|6.81
07475|100997|/equities/hunan-chendian|SHANGHAICOMP|6.27|6.39|6.65|6.77|6.8|6.74|6.64|6.7|6.65|6.92|6.8|6.84|7.01|7.05||7.06|7.28|7.44|6.76|6.85|6.79|6.64|6.87|6.82|7.17|6.9|6.73|6.64|6.7|6.68|6.62|6.37|6.24|6.17|6.34|6.27|6.23|6.24|6.2|6.12|6.11|6.09|6.08|6.12|6.07|6.06|5.95||||||5.88|5.86|5.75|5.69|5.7|5.77|5.83|5.81|5.73|5.85|5.91|5.89|6.05|6.21|6.4|6.4|6.45|6.61|6.59|6.53|6.53|6.76|6.75|7.03|7.13|7.71|7.43|7.49||7.39|7.08|6.77|7.01|7.01|6.84|6.92|6.65|6.83|6.74|6.62|6.65|6.42|6.39|6.36|6.48|6.56|6.65|6.65|6.67|6.71|6.78|6.75|6.7|6.69|6.81|6.75|6.7|6.7|6.71|6.65|6.68|6.61|6.63|6.51|6.55|6.54|6.52|6.55|6.45|6.49|6.4|6.43|6.32|6.32|6.45|6.45|6.43|6.46|6.49|6.54|6.51|6.6|6.55|6.56|6.53|6.54|6.58|6.6|6.45|||||||6.33|6.44|6.41|6.51|6.57|6.73|6.66|6.67|6.67|6.57|6.54|6.55|6.57|6.53|6.5|6.67|6.72|6.61|6.66|6.71|6.74|6.79|6.72|6.78|6.74|6.66|6.92|6.98|7|6.97|7.08|6.92|7|6.93|6.98|7.11|7.32|7.22|6.84|6.77|6.79|6.81|6.8|6.67|6.65|6.58|6.51|6.48|6.54|6.66|6.73|6.77|6.84|6.48|6.49|6.62|6.79|6.8|6.6|6.72|6.67|6.5|6.56|6.36|6.29|6.2|6.15|6.15|||6.16|6.16|6.23|6.24|6.25|6.25|6.29|6.24|6.26|6.27|6.27|6.31|6.28|6.29|6.3|6.3|6.38|6.37|6.35|6.28|6.28|6.22|6.17|6.1|6.22|6.19|6.19|6.17|6.16|6.16|6.18|6.16|6.14|6.1|6.09
07476|100646|/equities/copote-tech|SHANGHAICOMP|10.9|11.35|10.32|10.16|10.13|10.07|9.84|9.99|9.99|9.81|10.21|10.22|10.39|10.47||10.24|10.4|9.97|9.92|10.06|10.15|10.27|10.59|10.35|9.96|10.12|9.77|9.94|10.08|9.85|9.53|9.5|9.35|9.52|9.72|9.91|9.67|9.72|9.66|9.66|9.6|9.28|9.38|9.3|9.36|9.28|9.03||||||8.72|8.59|8.52|8.48|8.5|8.9|9.11|9.11|9.12|9.34|9.35|9.12|9.14|9.46|9.7|9.84|9.6|9.38|9.38|9.2|9.02|9.26|9.24|9.67|9.73|10.29|10.51|10.51||10.45|10.29|10.24|10.16|10.48|10.34|10.89|11|11.3|11.3|11.34|11.47|12.11|12.14|12.26|12.63|12.46|12|11.9|12.08|12.07|12.06|12.21|11.9|11.8|11.73|11.67|11.7|11.77|11.75|11.82|11.71|11.69|11.84|11.76|11.66|11.63|11.8|11.94|11.67|11.63|11.5|11.84|11.59|11.98|12.32|12.45|12.67|12.26|12.46|12.62|12.33|12.61|12.6|12.47|12.53|12.68|12.89|12.88|12.63|||||||12.38|12.48|12.29|12.65|12.9|12.86|12.74|13.05|12.96|12.77|12.64|12.86|12.9|12.99|12.72|13.51|14.03|13.91|14.08|14.04|14.25|14.22|14.2|14.39|14.26|14.46|14.05|14|14.2|14.13|14.16|14.61|14.39|14.12|13.88|14.01|14.19|14.7|14.41|14.8|15.09|14.7|14.91|14.06|13.96|14.19|13.97|14.18|13.97|15.22|15.86|15.46|14.05|13.39|13.41|14.42|14.53|14.12|13.85|14.1|13.72|13.45|13.26|12.79|12.71|12.69|12.55|12.29|||12.68|13|12.78|12.78|12.74|12.75|12.66|12.48|12.57|12.79|13.16|13.18|13.38|13.75|13.81|13.82|13.93|13.99|13.56|13.62|13.65|13.68|13.51|13.51|13.5|14.05|13.94|13.72|13.59|13.71|13.67|13.59|13.13|13.13|12.66
07477|100634|/equities/corun-new-ener|SHANGHAICOMP|3.85|3.91|3.9|3.93|4|3.89|3.84|3.83|3.72|3.78|3.85|3.82|3.86|3.84||3.69|3.68|3.69|3.7|3.68|3.69|3.67|3.75|3.78|3.98|4.05|3.96|4.06|4.02|4.02|4.07|4.02|3.94|4.05|4.05|4.11|4.13|4.14|4.06|4.05|3.86|3.87|3.96|3.95|4|3.92|3.78||||||3.63|3.51|3.47|3.5|3.55|3.68|3.78|3.72|3.76|3.98|4.01|4.01|4.08|4.14|4.24|4.11|4.01|4.09|4.11|4.07|4.02|4.2|4.25|4.29|4.38|4.87|5.13|4.99||4.9|4.77|4.76|4.79|4.88|4.76|4.81|4.69|4.71|4.63|4.57|4.59|4.37|4.25|4.26|4.38|4.52|4.49|4.41|4.49|4.49|4.54|4.63|4.51|4.59|4.7|4.7|4.74|4.74|4.77|4.57|4.55|4.58|4.56|4.46|4.27|4.29|4.31|4.39|4.33|4.31|4.17|4.23|4.19|4.16|4.34|4.36|4.22|4.21|4.28|4.32|4.32|4.44|4.36|4.45|4.5|4.57|4.65|4.71|4.59|||||||4.43|4.62|4.29|4.41|4.26|4.42|4.4|4.59|4.42|4.35|4.14|4.17|4.35|4.06|4.01|4.12|4.06|4.01|4.13|4.12|4.13|4.03|4.01|4|3.99|4|4.14|4.21|4.14|4.14|4.19|4.26|4.27|4.21|4.16|4.15|4.16|4.32|4.32|4.43|4.46|4.47|4.58|4.48|4.33|4.21|4.12|4.13|4.27|4.34|4.44|4.48|4.56|4.54|4.52|4.93|4.76|4.87|4.63|4.8|4.72|4.65|4.65|4.52|4.54|4.6|4.71|4.77|||4.76|4.83|4.91|4.61|4.59|4.33|4.29|4.26|4.18|4.24|4.35|4.42|4.25|4.36|3.96|3.96|3.93|3.91|3.84|3.85|3.88|3.88|3.71|3.7|3.68|3.69|3.73|3.76|3.83|3.87|3.92|3.94|3.94|3.93|3.93
07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|6.16|6.15|6.13|5.57|5.7|5.74|5.85|5.32|5.14|5.26|5.29|5.3|5.31|5.29||5.26|5.25|5.23|5.28|5.32|5.35|5.24|5.26|5.26|5.3|5.28|5.26|5.26|5.25|5.17|5.19|5.2|5.13|5.18|5.26|5.34|5.25|5.25|5.18|5.24|5.14|5.17|5.2|5.22|5.28|5.24|5.09||||||5.02|4.98|4.91|4.85|4.82|4.96|5.07|5.07|5.05|5.12|5.18|5.19|5.19|5.43|5.52|5.39|5.43|5.42|5.34|5.26|5.33|5.52|5.43|5.65|5.72|5.93|5.96|5.99||5.99|5.99|5.99|5.96|6.07|6.08|6.21|6.36|6.36|6.35|6.41|6.36|6.22|6.25|6.21|6.28|6.3|6.38|6.54|6.62|6.46|6.37|6.35|6.3|6.33|6.25|6.31|6.38|6.29|6.28|6.31|6.27|6.23|6.26|6.23|6.26|6.27|6.46|6.5|6.35|6.42|6.18|6.25|6.13|6.22|6.37|6.36|6.39|6.42|6.43|6.51|6.52|6.58|6.54|6.56|6.54|6.59|6.66|6.67|6.52|||||||6.39|6.44|6.49|6.49|6.53|6.72|6.68|6.76|6.78|6.7|6.72|6.77|6.81|6.69|6.7|7.12|7.28|6.95|7.13|7.13|7.19|7.08|6.9|6.98|6.93|6.81|6.93|6.9|6.94|6.98|6.99|7.15|7.15|7.09|7.07|6.98|7.03|7.27|7.19|7.31|7.44|7.34|7.47|7.29|7.16|7.08|6.93|6.88|6.84|7.23|7.05|7.11|7.09|6.82|6.81|7.13|7.32|7.21|6.99|7.11|6.93|6.87|6.9|6.75|6.62|6.53|6.59|6.5|||6.58|6.64|6.7|6.69|6.54|6.61|6.53|6.47|6.38|6.43|6.59|6.49|6.52|6.5|6.5|6.55|6.5|6.48|6.38|6.33|6.35|6.46|6.31|6.27|6.38|6.38|6.47|6.4|6.4|6.4|6.54|6.54|6.62|6.62|6.61
07479|100844|/equities/hunan-haili|SHANGHAICOMP|7.8154|7.9077|7.9231|7.9615|8.0692|8.0385|7.9|7.9077|7.9769|8.1923|8.3385|8.3462|8.4|8.3692||8.4154|8.4077|8.3692|8.2231|8.3077|8.2538|8.3385|8.3692|8.2231|8.6538|8.4846|8.4846|8.2385|8.2846|7.9692|7.9|7.9923|7.8538|7.8846|7.8923|7.5846|7.4615|7.4538|7.2538|7.2308|7.0769|7.1077|7.2154|7.2462|7.3154|7.3462|7.0154||||||6.9615|6.6462|6.6308|6.7077|6.7462|6.8077|6.9154|6.8077|6.6538|6.8308|7.0846|7.1615|7.1692|7.2769|7.2154|7.2385|7.2538|7.1|6.9615|6.6615|6.3692|6.2769|6.1077|6.1538|6.1308|6.2923|6.5615|6.3077||6.2846|6.4|6.2154|6.9077|7.6769|8.5308|9.4769|9.4615|9.6923|9.7077|9.6308|9.4462|9.3923|9.3692|9.2308|9.3385|9.3538|9.5077|9.4923|9.5923|9.5385|9.5923|9.5846|9.5538|9.7|9.6769|9.1|8.2692|8.2769|8.4154|8.4077|8.8077|8.8231|8.8846|8.6|8.6|8.6|8.4538|8.4615|8.4462|8.4154|8.4231|8.3615|8.4615|8.6|8.6538|8.6923|8.6154|8.5615|8.5923|8.3|8.3462|7.9615|7.8923|7.9462|8.1769|8.1769|8.0769|8|7.8923|||||||7.5077|7.3615|7.3846|7.4692|7.7154|7.7|7.7154|7.6769|7.6769|7.5154|7.3615|7.2769|7.2769|7.1308|7.1846|7.6923|7.7|7.7154|7.7077|7.9154|8|7.7308|7.7308|7.7462|7.6923|7.6462|7.6231|7.6077|7.5385|7.5538|7.6154|7.5538|7.4385|7.3615|7.3|7.3846|7.1154|7.7308|7.3|7.1923|7.2308|6.9846|6.9462|6.7077|6.6538|6.4538|6.2923|6.3154|6.2|6.4923|6.5615|6.6154|6.6769|6.2692|6.1308|6.3615|6.3769|6.6231|6.2692|6|5.8154|5.7846|5.8231|5.6231|5.6077|5.5538|5.4615|5.5077|||5.4308|5.4231|5.4615|5.4538|5.3154|5.3308|5.3462|5.2462|5.3|5.3769|5.3846|5.4538|5.5385|5.4231|5.4462|5.4385|5.4769|5.4538|5.3769|5.3615|5.2846|5.2231|5.1385|5.1231|5.2538|5.2538|5.3385|5.3462|5.3|5.3538|5.4692|5.3231|5.3154|5.3923|5.3462
07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|31.5385|31.1615|31.5615|32.5385|31.7923|32.6846|32.7154|33.1539|34.1154|33.6077|32.9769|32.3923|32.6154|30.5846||30.5385|30.2692|31.3154|31.0923|32.2154|30.9231|30.7308|29.3539|29.1|29.9615|29.2231|30.0539|30.1769|29.4|28.7308|28.7769|30.0615|30.0539|31.6385|35.1539|36.3615|37.5616|36.1539|35.5769|36.7231|35.0154|36.9923|36.1923|39.1462|38.7846|36.1308|32.8462||||||31.4692|33.2385|33.2923|31.3539|34.8385|36.8385|33.4923|30.4462|30.2308|28.1154|29.1|26.4539|26.1692|27.1385|27.5539|27.6385|27.8539|27.2154|27.6|26.8308|26.1308|26.9154|27.3769|28.8154|29.1|30.4539|29.8615|30.3462||29.4615|29.3692|29.6923|29.1769|29.2539|28.6769|29.0385|29.2231|29.9846|30.9154|30.7923|30.1|29.9385|30.7846|32.1385|32.4|31.7692|33.1615|33.2692|33.0385|33.0308|32.6615|32.4385|32.4769|32.7769|34.4462|36.1308|37.5462|35.2846|35.5385|35.9308|35.7308|36.7692|37.6846|37.8769|37.6154|38.0923|38.7692|37.8077|38.4539|38.4231|37.4692|36.4615|35.5923|37.0769|38.9846|39.5539|39.5385|38.9231|41.3308|41.4769|42.8769|44.0231|43.8539|45.7308|45.1231|46.9385|47.3077|44.5462|43.6308|||||||44.4616|42.7|42.7692|43.8385|43.4769|45.2154|44.5|46.2462|47.5308|47.3846|47.6154|47.1539|47.8385|48.3077|48.0385|48.0923|49.0077|50.5846|53.2154|53.4923|54.2|55.2539|57.5616|53|51.1385|53.0769|55.0231|54.8846|54.5539|53.8077|55.3077|59.7385|55.7692|54.9308|57.1846|61.7154|64|60.3077|60.2231|59.2692|58.6231|60.1923|60.5769|55.4616|54.2|52.8077|48.3846|46.7692|45.9231|46.5077|48.1923|47.6154|46.2|42|40.4616|40.5385|40.9231|42.2231|42.5231|43.1462|40.6692|36.9692|37.4077|38.0923|36.9231|35.7769|36.1462|35.1692|||36.9846|38.4154|41.4616|39.2385|40.6154|36.9231|36|34.6462|34.8462|34.7616|35.0385|34.8231|31.6539|28.7769|26.1615|23.7846|23.5077|22.6846|21.9615|22.1154|22.5769|22.7154|22.2769|22.5231|23.5769|23.7539|23.5539|22.9|22.9077|23.1923|23|23.3539|22.8231|22.7846|22.7539
07481|100392|/equities/huasheng|SHANGHAICOMP|3.77|3.82|3.83|3.87|3.91|3.92|3.84|3.83|3.71|3.76|3.84|3.84|3.9|3.89||3.88|3.85|3.82|3.71|3.86|3.9|3.84|3.85|3.8|3.95|3.89|3.87|3.88|3.85|3.76|3.73|3.74|3.72|3.81|3.89|4|3.89|3.88|3.84|3.8|3.75|3.71|3.74|3.76|3.79|3.72|3.63||||||3.55|3.44|3.35|3.43|3.34|3.33|3.43|3.42|3.51|3.64|3.67|3.65|3.66|3.77|3.86|3.85|3.89|3.82|3.81|3.73|3.7|3.73|3.72|3.82|3.78|3.96|4.04|4.11||4.13|4.07|4.09|4.05|4.08|4.02|4.18|4.2|4.2|4.18|4.21|4.19|4.22|4.34|4.31|4.43|4.44|4.52|4.66|4.58|4.63|4.52|4.56|4.53|4.46|4.63|4.66|4.71|4.71|4.68|4.71|4.71|4.7|4.74|4.64|4.67|4.67|4.77|4.8|4.75|4.89|4.85|4.9|4.88|4.9|5.16|5.16|5.06|4.96|4.75|4.88|4.96|5.03|5.12|5|5.09|5.06|4.86|4.91|4.87|||||||4.63|4.69|4.7|4.97|5.24|5.47|5.45|5.36|5.3|5.32|5.13|5.28|5.28|5.18|5.03|5|5|4.99|5.19|5.17|5.26|5.41|5.1|5.05|5.18|5.2|4.84|4.73|4.74|4.7|4.83|4.76|4.75|4.66|4.51|4.43|4.47|4.57|4.44|4.58|4.69|4.73|4.95|4.5|4.33|4.36|4.28|4.22|4.27|4.44|4.52|4.51|4.52|4.36|4.36|4.48|4.6|4.66|4.54|4.61|4.55|4.46|4.58|4.39|4.17|4.07|4.07|4.01|||4.03|4.05|4.1|4.13|4.12|4.17|4.13|4.14|4.07|4.04|4.07|4.13|4.1|4.19|4.25|4.21|4.24|4.18|4.12|4.08|4.12|4.14|4.11|4.01|4.09|4.08|4.15|4.12|4.16|4.19|4.25|4.26|4.37|4.12|4.08
07482|101001|/equities/new-wellful|SHANGHAICOMP|6.86|6.94|6.93|7.06|6.97|6.89|6.83|6.97|7.09|7.21|7.24|7.36|7.31|7.33||7.33|7.33|7.3|7.34|7.4|7.38|7.36|7.33|7.4|7.44|7.4|7.44|7.55|7.44|7.4|7.5|7.56|7.5|7.7|7.65|7.78|7.68|7.76|7.65|7.78|7.65|7.73|7.8|7.89|8.21|8.04|7.59||||||7.46|7.43|7.37|7.36|7.49|7.86|7.83|8.03|7.78|7.95|8.15|8.35|8.04|8.06|8.28|8.22|8.23|8.36|8.38|8.22|8.21|8.45|8.33|8.85|9.37|8.89|9.19|8.84||8.04|8|8.04|8.18|8.1|8.45|8.69|8.59|8.86|8.77|8.82|8.85|8.66|8.8|8.48|8.41|8.53|8.83|8.87|8.55|8.58|8.4|8.23|8.18|8.2|8.05|8.07|8.22|8.29|8.27|8.35|8.16|8.19|8.23|7.99|8.12|8.09|8.11|8.1|7.88|8|7.95|7.87|7.73|7.96|8.26|8.09|8.2|8.18|8.3|8.4|8.48|8.63|8.79|8.85|8.75|8.9|9.15|8.86|8.59|||||||8.42|8.53|8.39|8.65|8.59|8.88|8.88|9.03|9|8.86|9.05|9.09|9.11|9.07|9.13|9.06|9.35|9.53|10.07|10.28|10.75|10.84|11.06|11.19|10.84|10.7|11.14|11.28|11.18|11.15|11.57|11.65|11.48|11.29|11.42|11.18|11.38|11.3|11.18|11.26|11.58|11.6|11.74|11.61|11.75|11.61|11.55|11.2|11.03|10.99|11.2|11.19|11.41|11.22|10.99|12.05|12.4|11.94|10.85|11.13|10.23|10.17|10.24|9.46|9.3|9.35|9.22|9.19|||8.78|8.89|9.03|8.6|8.6|8.52|8.33|8.28|8.16|8.26|8.39|8.38|8.44|8.52|8.59|8.52|8.62|8.46|8.25|8.3|8.76|8.75|8.78|8.74|8.88|8.88|9.2|9.28|9.03|9.15|9.28|9.27|9.35|9.51|9.4
07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|13.6264|13.697|13.646|14.4231|14.8784|13.5243|12.2959|12.1075|11.9506|11.9506|12.6962|12.6413|12.8925|13.5283||12.2999|12.347|12.5981|12.9278|12.9239|12.6178|12.3744|12.7276|12.6413|12.7355|11.978|11.8799|11.4247|11.095|11.3893|11.3265|11.146|11.1382|11.7386|12.2017|12.4529|12.4372|12.5981|12.5981|13.128|12.6374|12.9396|12.9513|13.179|13.493|13.7559|13.7245||||||13.3752|13.1633|12.9043|13.0612|13.6225|13.96|14.4466|14.4035|14.2386|14.5408|15.051|15.7143|15.9302|15.8713|15.7143|16.2167|15.051|15.5612|14.5291|15|14.8862|15.3179|14.9804|15.4631|15.9302|16.4835|16.8171|16.5817||15.4788|15.4239|15.1217|14.9529|15.3846|15.6515|15.8948|16.2873|16.8564|16.7426|16.6327|16.405|17.033|17.2685|16.8878|17.6178|16.4247|16.982|16.9741|17.1507|16.8407|17.4568|17.6178|17.6884|17.5589|17.6374|19.0856|19.5879|17.8061|17.292|17.2449|16.9741|17.2763|16.8838|16.1892|15.6908|16.0165|15.6201|15.2512|14.9804|15.3061|14.4741|13.8069|13.9718|13.9404|14.3956|14.6625|14.5212|14.5173|14.4349|14.7763|14.8352|15.1413|15.0824|14.5565|14.7135|15.5534|15.7849|15.4827|15.0707|||||||14.9333|14.1287|13.9718|13.387|12.8846|13.2378|13.5126|13.595|13.387|13.2575|13.0102|13.5989|12.551|11.8956|12.0448|11.3344|12.1429|13.493|14.2465|14.5997|14.9686|15.2787|14.8509|13.5008|13.1319|12.8572|13.1594|13.0495|12.8807|13.3831|13.7559|13.3281|12.1154|11.0126|10.0118|9.894|9.9647|9.5604|10.0118|9.7959|9.5683|9.2543|9.1955|8.6421|8.5361|8.5911|8.3595|8.3752|8.5557|8.7284|8.6342|8.6813|8.7755|8.6146|8.4694|8.8893|9.1052|9.4113|8.7991|9.1248|9.1562|9.0463|9.3367|9.1798|9.2151|8.9247|8.7677|8.4969|||8.6342|8.7127|8.6068|8.7794|8.8305|9.0777|9.0463|8.5754|8.5283|8.332|8.3595|8.4537|8.5989|8.4458|8.3948|8.5557|8.7441|8.5283|8.5047|8.3831|8.3203|8.4027|8.5361|8.1986|8.128|8.0966|8.1201|7.9474|7.7944|7.8179|7.7708|7.8454|7.7983|7.7708|7.6452
07484|100715|/equities/hundsun-tech|SHANGHAICOMP|48.5165|48.6044|47.5385|48.1868|47.5165|45.2198|45.4286|45.1649|44.5495|44.9341|45.5165|46.2638|46.3462|47.2528||46.5825|46.4835|46.1539|45.7803|45.2198|46.4561|45.4726|45.4835|46.3682|48.0165|46.7088|48.9011|49.1759|47.1044|48.1868|48.2418|47.1594|46.577|46.8682|46.4506|48.9341|48.3352|50.7418|49.8242|49.6484|48.022|50.2748|51.2088|52.6759|53.011|53.7418|55.8956||||||58.4341|58.0495|56.1814|54.533|56.8682|58.1869|59.2473|56.7088|53.3682|51.8187|52.5605|51.3187|52.6704|54.8242|56.0385|54.2858|53.5715|53.2967|52.522|52.6374|52.1978|55.4945|53.3352|54.6759|53.9341|56.6978|60.2253|58.3352||57.6374|55.6319|51.7473|51.0989|51.6539|50.4726|54.022|52.6374|54.9451|55.7143|55.5989|55.1044|55.6539|56.2363|54.9451|56.3682|56.3022|53.9286|53.2308|51.8132|51.1978|49.8242|49.5275|48.5879|47.1154|46.9286|46.9671|48.4561|49.4671|49.8352|50.6594|49.6154|50.9616|51.4286|48.7198|48.8352|48.989|52.011|51.7033|50.8792|51.1868|48.4066|49.6429|48.3517|51.066|50.3517|51.1539|50.1539|49.9726|52.4011|53.6484|52.7583|53.1759|52.7528|53.1429|53.077|55.2253|57.6374|56.7253|54.9616|||||||54.1704|54.0825|54.0825|53.5385|52.6704|53.9011|53.9396|54.1594|54.6539|52.6704|52.2253|55.2198|56.1484|55.7198|55.5165|55.4121|56.8847|56.5385|58.5165|59.8902|60.7033|61.3187|61.2308|62.7748|59.6429|58.5715|58.8022|56.5275|55.2803|55.555|55.7363|57.7198|57.2528|56.6484|54.7528|54.2033|56.1429|57.3792|58.3407|60.5275|60.7473|59.3077|60.4231|60.1814|58.8517|60.0825|58.522|58.2418|56.2143|58.1869|58.8627|107.35|106.4|103.34|106.8|115.5|116.03|118.7|117.1|119.48|120.5|117|113.61|105.95|104.25|106.98|107.7|103.77|||103.97|103|98.33|94.7|93.3|95.35|94.24|92.77|91.02|91.91|89.31|86|85.52|83.86|109.1|109.1|109.49|111.36|105.31|104.17|103.88|105.3|102.36|102.7|103.72|107.95|108.39|103.9|104.24|104.65|105|104.48|102.48|103.39|103
07485|100582|/equities/zj-haiyue|SHANGHAICOMP|5.7|5.8|5.9|5.86|5.9|5.91|5.77|6.18|5.97|6.11|6.13|6.1|6.23|6.19||6.2|6.3|6.43|6.46|6.39|5.81|5.79|5.77|5.92|6.03|6.03|6.07|6.11|6.17|6.18|6.17|6.1|6.03|6.14|6.25|6.2|6.14|6.04|6|6.07|5.93|5.96|5.99|5.98|5.92|5.76|5.54||||||5.37|5.18|5.14|5.14|5.22|5.36|5.62|6.12|6.07|6.02|6.07|5.96|5.98|6.1|6.18|6.23|6.18|6.18|6.2|6.18|6.04|6.15|5.97|6.14|6.11|6.2|6.19|6.3||6.3|6.3|6.32|6.3|6.49|6.54|6.49|6.4|6.54|6.41|6.4|6.32|6.39|6.43|6.41|6.49|6.47|6.59|6.63|6.75|6.73|6.69|6.75|6.75|6.75|6.8|6.85|6.92|6.83|6.73|6.76|6.76|6.74|6.76|6.67|6.71|6.7|6.69|6.59|6.49|6.55|6.51|6.48|6.36|6.52|6.88|7.03|6.93|6.88|6.88|6.8|6.87|6.84|6.8|6.87|6.73|6.8|6.88|6.94|6.8|||||||6.62|6.68|6.68|6.82|6.88|7.06|7.05|7.17|7.14|7.05|7.06|7.05|7.16|7.17|7.14|7.36|7.4|7.31|7.45|7.4|7.47|7.42|7.41|7.41|7.72|7.71|7.87|7.91|7.93|8.01|7.95|8.01|7.98|7.84|7.8|7.7|7.79|7.95|7.87|8.02|8.07|8.05|8.13|7.93|7.94|7.94|7.82|7.75|7.89|8.3|8.39|8.21|8.15|7.89|7.97|8.55|8.53|8.65|8.32|8.64|8.37|8.25|8.29|8|7.93|7.88|7.85|7.8|||8.06|8|8.09|8.35|9.04|8.84|8.11|8.09|7.95|8.05|8.25|8.52|8.82|8.35|8.3|7.9|8.07|7.85|7.72|7.85|7.99|7.7|7.71|7.65|7.65|7.25|7.15|7.1|7.07|7.19|7.26|7.24|7.56|7.7|7.6
07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|16.48|17.26|17.14|17.14|17.59|15.99|15.89|16.69|16.22|17.18|15.62|15.16|15.13|14.96||14.81|14.42|14.16|13.96|14.44|14.58|14.54|14.66|14.75|15.05|14.74|14.9|15.15|14.88|14.05|14.24|14.56|14.53|14.97|15.68|15.21|14.95|15.22|14.97|15.24|15.14|14.86|15.3|15.26|16.13|14.66|13.8||||||13.27|13.4|13.64|12.95|13.15|13.43|13.88|14.15|14.5|15.36|15.08|14.8|14.93|15.26|15.77|15.78|16.1|15.7|15.57|15.05|15.09|15.81|16.23|17.1|16.38|18.1|18.9|20.38||18.53|19.77|21.97|24.41|24.43|24.45|24.47|24.46|24.53|24.67|24.54|24.51|24.48|24.48|24.47|24.44|24.48|24.6|24.46|25.74|25.94|26.12|26.41|26.34|26.58|26.39|26.5|26.04|26.91|27.29|27.21|27.72|27.49|26.41|26.67|29.34|30.68|30.41|29.7|28.73|30.03|30.24|30.91|30.4|30.34|31.47|31.08|30.83|30.35|30.22|31.25|30.17|29.4|28.99|29.62|29.45|30|29.37|28.43|27.94|||||||27.82|28.72|28.54|28.75|29.28|29.72|29.74|29.2|29.2|28.9|28.79|28.8|28.29|28.15|27|28.7|29.07|29.08|29.39|29.3|29.83|29.92|29.83|30.6|31.04|30.37|30.28|32.39|31.48|30.74|30.6|30.49|28.67|28.26|27.93|27.7|28.09|27.55|28.14|27.5|27.75|26.97|27.42|27.3|26.21|26.3|26.03|26.04|25.7|27.64|27.08|27.06|26.18|25.78|26.37|29.3|32.55|33.88|32.85|33.83|32.11|32.38|31.52|30.53|31.27|30.9|32.15|30.84|||30.47|31.78|32.4|35|34.51|35.35|32.14|29.22|26.56|26.81|26.83|27.02|25.91|27.37|27.31|27.55|27.7|29.22|27.81|26.75|26.04|26.05|24.3|23.81|24.96|26|27.16|26.58|27.35|27.29|27.09|26.12|26.79|26.2|23.82
07487|1056000|/equities/ikd-a|SHANGHAICOMP|15.15|15.4|15.31|15.68|15.4|15.22|14.87|15.08|15.03|15.09|15.68|16.11|16.39|16.79||17.01|17.35|17.4|17.5|17.25|15.68|16.15|15.58|16.47|16.54|16.35|16.53|16.01|16.05|16.02|16.07|16.27|16.4|16.7|17.93|17.88|17.02|17.37|17.52|17.28|16.56|16.88|17|17.58|18.36|17.63|16.63||||||16.1|15.79|15.45|15.6|16.36|16.29|16.85|15.52|14.44|15.15|15.79|16.53|16.22|15.57|15.58|15.63|15.31|15.08|14.92|15.15|15.33|15.45|15.21|15.46|14.88|14.57|14.99|15.26||15.6|15.64|15.52|16.02|16.18|16.21|16.1|15.97|16.38|16.26|16.28|15.95|16.1|15.13|15.13|15.33|15.35|15.72|15.83|16.1|16.06|16.3|17.15|16.41|16.79|16.29|16.12|16.56|16.8|16.94|16.6|15.09|15.39|15.23|14.7|14.56|14.27|14.64|14.45|14.36|14.31|14.07|13.8|13.83|13.55|13.6|13.48|13.8|13.99|13.94|14.22|14.24|14.6|14.29|14.68|14.6|15.15|15|14.7|14.44|||||||14.11|14.2|14.06|14.35|14.39|14.74|14.76|14.91|15.1|14.98|14.64|14.63|13.76|14.05|13.69|13.84|14.35|14.49|15.15|14.24|14.2|13.28|13.03|13.49|13.49|13.64|13.6|13.55|13.53|13.43|13.9|14.34|13.82|13.8|13.82|13.1|13.16|13.33|13.35|13.48|13.59|13.49|13.44|13.13|13|12.96|12.44|12.32|12.7|13.32|13.37|13.14|13.3|13.03|13.01|13.71|13.88|14.34|14.08|14.36|14.36|13.84|13.84|13.8|13.65|13.81|13.92|13.22|||13.21|13.17|13.16|13.34|13.21|13.14|13.1|12.93|13.56|13.52|13.24|13.21|12.27|12.02|12.05|12.12|12.22|12.19|11.8|11.77|11.61|11.71|10.82|11.08|11.46|11.68|11.77|11.45|11.3|11.32|11.48|11.55|11.5|11.84|11.33
07488|101082|/equities/industrial-sec|SHANGHAICOMP|9.16|9.13|9.08|9.08|9.15|8.68|8.57|8.59|8.51|8.53|8.66|8.71|8.51|8.48||8.52|8.47|8.45|8.58|8.68|8.78|8.75|8.69|8.64|8.54|8.3|8.33|8.4|8.45|8.52|8.57|8.48|8.4|8.41|8.6|8.67|8.34|8.41|8.3|8.57|9.07|9.06|8.81|8.9|8.8|8.99|8.58||||||8.48|8.51|8.2|8.11|8.19|8.37|8.5|8.44|8.25|8.33|8.4|8.63|9.26|8.87|8.9|8.67|8.74|8.8|8.74|8.73|9.02|9.11|8.53|8.7|8.99|8.69|8.76|8.75||8.68|8.37|8.25|8.25|8.14|8.02|8.1|8.02|8.4|8.34|8.47|8.24|8.33|8.3|8.33|8.36|8.37|8.73|8.72|8.95|9.2|9.18|9.28|9.01|9.1|8.83|8.85|9.1|9.18|8.6|8.73|8.89|8.71|8.77|8.68|8.68|8.68|8.73|8.81|8.53|8.42|8.25|8.27|8|7.75|8.05|8.03|8.04|8.04|8.33|8.49|8.41|8.49|8.52|8.61|8.56|8.58|8.65|8.79|8.4|||||||8.28|8.44|8.45|8.43|8.28|8.39|8.53|8.43|8.44|7.97|8.07|8.11|8.16|7.91|8.03|8.23|8.34|8.14|8.44|8.43|8.45|8.51|8.22|8.19|8|7.95|8.1|8.15|8.32|8.21|8.49|8.7|8.85|8.11|8.05|8.04|8.05|8.33|8.39|8.77|8.56|8.72|8.38|8.19|8.08|8.15|7.85|7.87|7.87|8.49|8.57|8.5|8.63|8.05|8.47|8.89|9.24|9.8|9.93|9.03|8.21|7.91|8.38|7.69|7.23|6.84|6.85|6.28|||6.15|6.19|6.14|5.9|5.78|5.73|5.74|5.69|5.71|5.74|5.76|5.85|5.83|5.85|5.79|5.83|5.88|5.9|5.69|5.69|5.63|5.72|5.66|5.71|5.82|5.89|5.94|5.9|5.93|5.92|5.98|5.99|6.04|6.1|5.98
07489|100742|/equities/inesa-electron|SHANGHAICOMP|5.65|5.71|5.81|5.85|5.88|5.86|5.73|5.74|5.73|5.8|5.82|5.93|6.01|5.88||5.83|5.79|5.82|5.6|5.66|5.58|5.48|5.56|5.67|5.54|5.53|5.45|5.46|5.43|5.29|5.26|5.3|5.25|5.3|5.4|5.46|5.4|5.45|5.41|5.48|5.35|5.34|5.37|5.35|5.47|5.38|5.19||||||5.06|5.07|5|4.93|4.96|5.1|5.26|5.24|5.19|5.39|5.23|5.23|5.22|5.4|5.54|5.54|5.6|5.56|5.52|5.6|5.09|5.26|5.24|5.35|5.24|5.47|5.6|5.63||5.62|5.58|5.52|5.46|5.45|5.42|5.64|5.71|5.89|5.85|5.88|5.89|6.06|6.07|6.08|6.1|6.14|6.23|6.28|6.33|6.26|6.28|6.3|6.22|6.3|6.32|6.25|6.35|6.31|6.27|6.26|6.27|6.29|6.33|6.23|6.1|6.08|6.16|6.21|6.07|6.15|6.04|6.07|5.92|6.05|6.23|6.33|6.38|6.33|6.33|6.44|6.57|6.64|6.52|6.58|6.64|6.71|6.8|6.83|6.64|||||||6.55|6.59|6.56|6.7|6.67|6.89|6.83|6.96|7.11|7.04|7.14|7.12|7.16|7.15|7.12|7.39|7.55|7.44|7.56|7.53|7.5|7.25|7.31|7.28|7.26|7.21|7.35|7.42|7.35|7.33|7.37|7.52|7.5|7.4|7.35|7.35|7.42|7.67|7.58|7.77|7.78|7.66|7.75|7.53|7.46|7.56|7.38|7.4|7.31|7.61|7.68|7.64|7.59|7.37|7.46|7.79|8.04|8.15|7.98|8.12|8.01|7.78|7.71|7.43|7.34|7.25|7.26|7.15|||7.27|7.29|7.46|7.47|7.44|7.51|7.54|7.5|7.4|7.47|7.5|7.51|7.55|7.47|7.35|7.44|7.49|7.48|7.34|7.23|7.23|7.38|7.24|7.3|7.51|7.78|7.86|7.79|8.01|7.28|7.45|7.2|7.36|7.32|7.2
07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|0.441|0.443|0.445|0.446|0.445|0.442|0.44|0.44|0.44|0.442|0.44|0.443|0.443|0.444||0.445|0.447|0.447|0.444|0.444|0.442|0.439|0.439|0.442|0.442|0.443|0.444|0.444|0.442|0.446|0.445|0.442|0.443|0.443|0.441|0.451|0.45|0.454|0.454|0.449|0.45|0.45|0.45|0.45|0.456|0.449|0.444||||||0.444|0.444|0.438|0.434|0.434|0.44|0.443|0.441|0.444|0.449|0.451|0.447|0.455|0.462|0.463|0.462|0.462|0.461|0.46|0.464|0.441|0.452|0.451|0.451|0.449|0.451|0.454|0.454||0.449|0.446|0.446|0.441|0.443|0.44|0.442|0.44|0.442|0.44|0.45|0.445|0.447|0.448|0.45|0.459|0.455|0.455|0.456|0.458|0.456|0.456|0.454|0.443|0.486|0.491|0.49|0.497|0.495|0.496|0.496|0.496|0.496|0.497|0.496|0.496|0.497|0.496|0.5|0.489|0.494|0.484|0.482|0.474|0.483|0.491|0.492|0.487|0.488|0.491|0.498|0.495|0.502|0.502|0.499|0.502|0.504|0.508|0.512|0.507|||||||0.501|0.498|0.49|0.496|0.493|0.499|0.499|0.506|0.506|0.501|0.501|0.503|0.502|0.506|0.504|0.517|0.518|0.517|0.505|0.511|0.506|0.501|0.507|0.51|0.508|0.51|0.516|0.516|0.511|0.507|0.512|0.516|0.524|0.514|0.509|0.513|0.512|0.528|0.524|0.534|0.534|0.524|0.531|0.513|0.507|0.514|0.503|0.502|0.503|0.528|0.53|0.532|0.537|0.521|0.515|0.53|0.545|0.556|0.548|0.562|0.556|0.547|0.544|0.51|0.493|0.476|0.477|0.471|||0.482|0.48|0.475|0.471|0.462|0.462|0.462|0.456|0.458|0.458|0.464|0.465|0.472|0.472|0.466|0.476|0.486|0.489|0.477|0.47|0.478|0.482|0.468|0.466|0.476|0.493|0.505|0.503|0.501|0.455|0.466|0.497|0.548|0.545|0.538
07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|11.35|11.6|11.58|11.86|12.06|12.26|12.12|12.36|11.9|12.18|12.06|10.96|10.95|10.76||10.89|10.57|10.3|10.4|10.46|10.75|10.69|10.91|10.8|10.47|10.14|10.2|10.45|10.35|10.16|10.31|10.37|10.16|10.45|10.79|10.94|10.71|10.91|10.75|10.95|10.65|10.66|10.77|10.82|11.25|11.28|10.58||||||10.29|10.31|10.35|11.16|11.97|10.88|11.25|11.19|11.05|11.51|12.59|12.38|11.97|11.61|11.53|11.53|11.91|11.15|10.78|9.8|9.82|10.08|10.17|10.39|10.32|10.91|11.1|11.19||10.9|10.71|10.85|10.62|10.84|10.85|11.06|11.36|11.55|11.55|11.68|11.62|11.99|11.9|11.9|12.1|12.34|12.25|12.59|12.88|12.93|12.89|12.87|12.69|12.55|12.8|13|12.9|12.76|12.85|12.85|12.94|12.9|13.09|13.24|13.23|13.03|13.63|14.34|14.19|14.08|14.09|15.3|14.77|14.23|14.17|14.22|14.12|14.17|13.63|13.56|13.86|13.6|13.06|12.92|12.85|13.27|13.25|12.82|12.42|||||||12.14|12.06|12.09|12.48|12.28|12.54|12.72|13.16|12.68|12.55|12.39|12.74|12.33|12.31|12.25|12.46|13.25|13.5|13.98|14.19|14.14|14.01|14.1|14.17|14.1|14.01|14.32|14.53|14.64|14.55|14.65|15.38|14.94|14.8|15.08|14.5|14.31|14.82|14.63|15.06|15.5|16.23|16.21|15.35|13.95|14.22|13.85|13.76|14|14.98|15.44|15.47|15.32|14.86|15.22|16.85|17.98|17.36|16.66|17.28|16.84|17.16|16.18|16|16.54|16.97|16.57|16.67|||16.2|17.01|16.62|15.8|16.2|16.58|15.07|15.16|14.75|14.71|15.22|14.94|13.58|13.93|14.18|14.32|14.21|15.21|14.66|13.98|13.58|13.02|11.84|12.12|12.8|13.52|13.34|13.19|13.72|13.5|13.77|13.9|13.72|12.47|12.09
07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|10.41|10.72|10.96|10.96|9.96|9.92|9.88|9.91|9.71|9.86|9.92|9.89|9.97|9.85||10.17|9.91|9.98|10.05|9.3|9.14|9.1|9.01|9.31|9.58|9.33|9.87|9.9|10.23|11.36|11.12|11.52|11.61|11.73|12.07|12.36|12.32|12.32|12.38|12.66|12.22|12.71|12.4|12.71|12.58|12.55|12.33||||||11.92|11.39|11.22|11.01|11.32|11.66|12.15|12.25|12.25|12.65|12.94|12.25|12.46|12.86|12.76|12.68|12.82|12.47|11.34|11.23|11.02|11.42|11.27|11.67|11.48|11.95|12.3|12.35||12.65|12.2|12.19|12.29|12|12.34|13.09|12.61|12.89|13.22|13.28|13.77|13.41|13.23|13.36|13.4|13.45|13.9|13.83|14.03|14.07|14.22|14.16|13.57|14.09|14.01|14.41|14.92|15.07|15.36|15.38|15.3|14.91|15.87|16.17|16.14|16.26|17.2|17.66|17.7|17.44|16.89|16.97|16.84|17.7|17.75|17.99|18.01|18.17|18.13|19.08|18.89|18.65|18.75|18.65|19.02|19.35|19.82|19.45|18.13|||||||17.52|17.71|17.75|18.11|17.55|18.6|18.71|19.2|18.6|18.88|19.05|19.23|18.6|18.8|18.37|18.34|19.27|19.35|19.68|19.65|19.88|19.5|20.34|20.82|20.71|20.59|21.9|23.9|23.57|21.43|21.54|21.81|20.21|20.34|20.98|19.22|19.39|18.68|19.57|20|20.46|20.31|19.22|19.38|19.03|18.98|18.93|17.7|17.2|18.57|18.86|19.26|18.64|18.66|19.73|20.98|21.49|21.89|21.93|21.56|20.67|19.13|18.63|18.28|18.18|18.5|18.53|18.22|||18.22|18.59|18.65|19.16|19.16|19.87|19.56|19.48|18.77|19.05|19.74|20.26|19.51|19.43|19.68|20.01|19.49|21.65|19.68|18.45|18.75|17.79|16.45|17|17.38|18.37|18.51|18.03|20.03|20.15|19.23|18.53|18.18|17.81|18.15
07493|100283|/equities/baotou-steel|SHANGHAICOMP|1.56|1.57|1.56|1.61|1.58|1.57|1.58|1.58|1.57|1.64|1.61|1.63|1.64|1.55||1.54|1.59|1.56|1.63|1.58|1.61|1.58|1.54|1.6|1.68|1.71|1.76|1.8|1.85|1.91|1.8|1.86|1.79|1.85|1.94|2.08|2.13|1.94|1.76|1.69|1.54|1.5|1.41|1.45|1.32|1.2|1.2||||||1.15|1.14|1.14|1.13|1.17|1.2|1.14|1.13|1.15|1.15|1.17|1.18|1.17|1.18|1.24|1.2|1.16|1.16|1.15|1.15|1.14|1.15|1.16|1.17|1.17|1.17|1.17|1.18||1.17|1.17|1.16|1.17|1.18|1.16|1.16|1.16|1.19|1.19|1.17|1.16|1.16|1.17|1.17|1.19|1.17|1.18|1.19|1.19|1.2|1.22|1.21|1.21|1.21|1.21|1.22|1.26|1.23|1.2|1.19|1.2|1.19|1.21|1.18|1.17|1.18|1.17|1.17|1.15|1.16|1.15|1.15|1.13|1.14|1.15|1.16|1.16|1.17|1.16|1.16|1.17|1.18|1.18|1.17|1.17|1.16|1.18|1.18|1.16|||||||1.15|1.15|1.15|1.15|1.15|1.16|1.17|1.17|1.18|1.17|1.18|1.18|1.19|1.18|1.2|1.3|1.19|1.16|1.15|1.16|1.16|1.16|1.16|1.18|1.16|1.16|1.16|1.17|1.18|1.18|1.19|1.2|1.2|1.19|1.19|1.16|1.17|1.18|1.19|1.2|1.2|1.18|1.18|1.17|1.17|1.18|1.17|1.16|1.16|1.2|1.19|1.18|1.2|1.14|1.16|1.19|1.22|1.24|1.22|1.27|1.24|1.18|1.19|1.12|1.11|1.08|1.08|1.07|||1.08|1.09|1.09|1.11|1.15|1.11|1.1|1.07|1.08|1.09|1.08|1.09|1.09|1.08|1.09|1.09|1.1|1.1|1.1|1.1|1.11|1.07|1.06|1.07|1.08|1.08|1.1|1.12|1.1|1.1|1.11|1.12|1.11|1.12|1.13
07494|100996|/equities/beifang-chuang|SHANGHAICOMP|10.49|10.27|10.18|10.25|10.23|10.24|10.1|10.01|9.95|9.96|9.95|9.92|10.01|10.05||10.02|9.93|9.87|9.91|10.04|10.07|10.03|10|10.09|10.29|10.34|10.38|10.41|10.05|10.03|9.9|9.92|9.78|9.95|10.47|10.92|10.76|10.61|10.49|10.61|10.43|10.5|10.68|10.52|10.47|10.61|10.36||||||10.32|10.25|9.72|9.69|9.87|10.17|10.48|10.47|10.67|10.94|10.75|10.89|11.34|11.7|12.18|12.32|12.51|13.1|12.08|11.65|12.22|12.35|12.14|12.14|12.36|12.5|12.25|12.5||12.16|12.13|11.76|10.69|9.72|9.81|9.57|9.25|9.51|9.41|9.38|9.39|9.53|9.57|9.58|9.81|9.8|9.88|10.02|10.13|10.1|10.2|10.18|10.14|10.24|10.15|10.03|10.16|10.16|10.25|10.34|10.08|10|10.14|10.19|10.14|10.17|10.32|10.45|10.32|10.49|10.51|10.62|10.25|10.85|11.3|11.51|11.59|10.85|11.02|11.17|11.14|11.3|11.31|11.31|11.5|11.58|11.56|11.58|11.27|||||||11.15|11.1|10.89|10.94|10.87|11.14|11.16|11.45|11.35|11.05|11.05|11.36|11.28|11.4|11.81|12.23|11.97|11.73|12.16|12.47|12.12|12.48|12.27|12.41|12.18|12.28|12.34|13.02|12.94|13.1|13.35|14|13.6|12.66|11.51|11.39|11.77|12.19|12.1|12.07|11.57|11.32|11.47|10.87|10.89|11.17|11.08|10.84|11.29|12|11.77|11.95|12.58|11.96|11.89|12.1|12.6|12.16|11.55|11.91|11.85|10.94|11.04|10.41|10.38|10.38|10.39|10.36|||10.23|10.3|10.48|10.26|10.42|10.79|9.81|9.69|9.86|9.8|9.87|9.92|9.84|9.88|9.91|10.02|10.03|10.1|9.86|9.97|9.92|9.93|9.69|9.94|10.05|10.25|10.52|10.49|10.38|10.5|10.17|10.09|9.95|9.85|9.8
07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|0.622|0.632|0.63|0.615|0.618|0.565|0.55|0.546|0.55|0.549|0.554|0.551|0.548|0.543||0.546|0.549|0.548|0.523|0.528|0.512|0.514|0.502|0.506|0.518|0.518|0.538|0.537|0.562|0.562|0.565|0.55|0.547|0.548|0.544|0.525|0.529|0.532|0.517|0.515|0.521|0.52|0.518|0.523|0.522|0.487|0.481||||||0.48|0.492|0.486|0.478|0.489|0.484|0.462|0.479|0.532|0.532|0.541|0.543|0.546|0.58|0.586|0.579|0.578|0.584|0.579|0.58|0.58|0.562|0.562|0.563|0.562|0.56|0.575|0.578||0.56|0.569|0.562|0.583|0.587|0.564|0.557|0.546|0.571|0.542|0.526|0.505|0.509|0.514|0.52|0.51|0.501|0.5|0.521|0.519|0.512|0.517|0.492|0.508|0.564|0.619|0.65|0.652|0.67|0.642|0.644|0.649|0.642|0.651|0.64|0.652|0.653|0.645|0.655|0.638|0.64|0.625|0.628|0.617|0.626|0.686|0.689|0.688|0.675|0.69|0.698|0.698|0.7|0.696|0.709|0.717|0.726|0.703|0.706|0.697|||||||0.687|0.691|0.683|0.669|0.663|0.677|0.67|0.681|0.691|0.654|0.65|0.664|0.671|0.679|0.68|0.673|0.689|0.686|0.686|0.687|0.703|0.706|0.7|0.703|0.717|0.72|0.737|0.753|0.73|0.72|0.724|0.733|0.721|0.705|0.702|0.692|0.689|0.724|0.731|0.735|0.731|0.732|0.742|0.729|0.734|0.733|0.718|0.708|0.713|0.739|0.751|0.748|0.748|0.727|0.717|0.744|0.762|0.774|0.77|0.79|0.769|0.745|0.76|0.699|0.673|0.66|0.648|0.636|||0.653|0.671|0.687|0.666|0.655|0.624|0.619|0.608|0.602|0.601|0.612|0.62|0.62|0.614|0.608|0.594|0.607|0.603|0.586|0.638|0.684|0.684|0.658|0.613|0.627|0.629|0.636|0.609|0.578|0.575|0.563|0.575|0.607|0.612|0.6
07496|100901|/equities/insigma|SHANGHAICOMP|6.47|6.54|6.55|6.57|6.69|6.66|6.52|6.55|6.52|6.68|6.57|6.62|6.73|6.77||6.71|6.71|6.77|6.69|6.81|6.89|6.94|7.05|6.74|6.43|6.35|6.35|6.4|6.46|6.38|6.39|6.43|6.2|6.43|6.56|6.62|6.5|6.59|6.48|6.53|6.41|6.38|6.47|6.46|6.58|6.53|6.38||||||6.16|6.11|5.93|5.86|5.91|6.03|6.18|6.14|6.21|6.59|6.63|6.57|6.59|6.83|6.99|6.89|6.98|6.92|6.92|6.81|6.64|6.74|6.69|6.84|6.56|6.72|6.92|6.95||6.96|6.88|6.82|6.72|6.97|7|7.54|7.5|7.77|7.62|7.71|7.8|7.89|7.85|7.83|8.01|8.1|8.26|8.25|8.39|8.44|8.41|8.39|8.31|8.28|8.26|8.37|8.43|8.47|8.45|8.46|8.38|8.33|8.39|8.32|8.32|8.33|8.49|8.56|8.33|8.41|8.27|8.47|8.29|8.41|8.73|8.76|8.8|8.72|8.79|8.82|8.8|8.88|8.82|8.79|8.88|8.85|9|8.94|8.71|||||||8.54|8.57|8.57|8.64|8.62|8.83|8.9|9.04|8.97|8.83|8.94|8.91|8.87|8.78|8.77|9.11|9.52|9.44|9.49|9.55|9.83|9.55|9.65|9.66|9.69|9.6|9.54|9.21|9.21|9.26|9.34|9.44|9.44|9.27|9.16|9.16|9.26|9.59|9.55|10|9.75|9.75|9.83|9.64|9.61|9.61|9.57|9.66|9.46|9.92|10.11|9.19|8.93|8.68|8.66|8.95|9.28|9.48|9.19|9.42|9.13|8.96|8.9|8.56|8.43|8.28|8.24|8.17|||8.36|8.48|8.35|8.38|8.43|8.38|8.41|8.28|8.31|8.36|8.3|8.4|8.45|8.51|8.49|8.54|8.61|8.65|8.5|8.38|8.36|8.3|8.18|8.22|8.22|8.4|8.6|8.52|8.67|8.65|8.79|8.68|8.74|8.79|8.68
07497|100868|/equities/inspur-soft|SHANGHAICOMP|12.63|12.83|12.83|12.95|13.03|12.91|12.81|12.73|12.74|12.64|12.73|13.01|13.23|13.31||13.23|13.25|13.38|13.22|13.33|13.41|13.4|13.32|13.5|13.02|12.85|12.83|12.79|12.71|12.55|12.7|12.82|12.68|12.91|13.33|13.48|13.31|13.54|13.52|13.61|13.4|13.53|13.62|13.43|13.47|13.65|13.37||||||12.77|12.61|12.42|12.41|12.59|13.46|14.06|13.92|13.99|14.83|14.95|14.87|15.01|15.18|15.58|15.58|15.78|15.75|15.6|15.84|15.62|15.43|15.45|15.69|15|15.4|15.93|15.86||15.59|15.39|15.5|15.06|15.08|15.11|15.56|15.87|16.2|16.13|16.42|16.81|17.15|16.67|16.62|17.13|17.61|16.02|16.08|16.23|16.34|16.12|16.04|15.83|15.69|15.71|15.91|16.03|15.86|15.86|15.84|15.77|15.76|15.98|16.03|15.89|16.01|16.26|16.39|15.77|15.92|15.66|15.86|15.08|16.21|16.8|16.88|17.33|17.35|17.58|17.74|17.7|18|17.81|17.84|17.83|17.93|18.26|18.44|17.96|||||||17.6|17.67|17.63|17.86|17.77|18.22|18.21|18.49|18.58|18.47|18.17|18.44|18.37|18.25|17.91|18.52|19.45|19.84|20|20.2|19.89|19.97|19.68|19.63|19.76|19.59|19.93|20.07|20.02|20.5|20.59|21.54|20.85|20.45|20.57|21.4|21.13|22.28|22.37|20.99|19.08|18.77|19.09|18.48|18.71|19.09|18.63|18.51|18.61|19.3|19.56|19.56|19.51|18.95|19.1|20.09|20.88|21.28|20.99|21.5|21.03|20.55|19.85|19.12|18.67|18.39|18.5|17.97|||18.3|18.54|18.3|18.09|18.02|17.87|17.84|17.66|17.85|17.98|18.06|18.17|18.11|18.1|18.04|18.18|18.22|18.15|17.69|17.68|17.64|17.89|17.62|17.95|18.63|18.98|18.64|18.4|18.33|18.24|18.28|18.3|18.48|18.62|18.2
07498|100953|/equities/silver-plaza|SHANGHAICOMP|6.74|6.84|6.97|7.02|7.04|6.83|6.78|6.82|6.77|6.91|6.95|6.97|6.94|6.93||6.97|6.88|6.97|7.13|6.6|6.57|6.57|6.62|6.65|6.47|6.36|6.36|6.46|6.46|6.42|6.49|6.37|6.26|6.34|6.59|6.51|6.57|6.62|6.64|6.71|6.51|6.6|6.67|6.72|6.65|6.65|6.41||||||6.2|5.88|5.82|5.92|6|6.1|6.12|5.98|5.9|5.8|5.82|5.85|5.94|6.04|6.08|6.13|6.27|6.01|5.93|5.66|5.82|5.95|6.04|6.24|6.38|6.59|6.31|6.25||6.55|6.62|6.67|6.93|7.1|7.11|7.28|7.35|7.44|7.5|7.49|7.46|7.41|7.34|7.09|7.3|7.34|7.4|7.42|7.36|7.4|7.42|7.38|7.35|7.43|7.37|7.35|7.64|7.85|7.84|7.85|7.84|7.96|8|8.01|8.06|7.8|7.98|8.03|7.68|7.43|7.49|7.44|7.35|7.35|7.32|7.26|7.4|7.18|7.17|7.27|7.24|7.34|7.37|7.47|7.49|7.69|7.82|7.62|7.04|||||||6.97|6.99|6.99|7.23|7.22|7.4|7.1|7.16|7.15|6.96|6.99|7.32|6.99|7.14|7|7.22|7.05|6.95|6.58|6.48|6.39|6.43|6.62|6.33|6.31|6.18|6.48|6.65|6.75|6.69|6.76|7|7.1|6.84|6.94|6.95|7.11|7.29|7.12|7.19|7.25|7.34|7.63|7.57|7.62|7.71|7.32|7.27|7.51|8.34|7.58|7.72|7.32|7.09|7.07|7.18|7.53|8.37|7.78|7.07|6.89|6.26|6.16|6.03|5.96|5.8|5.68|5.49|||5.7|5.63|5.73|5.96|5.73|5.8|5.71|5.59|5.36|5.42|5.11|5.06|4.94|4.87|4.96|4.91|4.93|4.76|4.7|4.63|4.74|4.51|4.49|4.45|4.41|4.41|4.47|4.42|4.48|4.51|4.51|4.5|4.53|4.62|4.66
07499|1052666|/equities/ireader-tech|SHANGHAICOMP|33.19|33.99|33.44|32.46|32.91|32.62|32.91|33.77|32.45|31.99|33.35|32.86|33.4|33.3||34.71|31.55|31|31.77|32.1|34.03|33.79|33.83|34.73|34.58|34|35.08|35.93|34.31|34.03|34.29|35.14|34.6|33.6|34.63|36.84|36.85|38.35|39.06|39.62|37.05|38.52|37.65|38.03|40.6|41.34|37.58||||||34.16|33.46|32.96|32.29|34.6|36.01|38.55|38.9|36.84|40.52|38.28|37.95|34.5|33.21|34.25|33.22|33.22|33.66|30.6|31.13|30.55|31.07|31.36|32.05|30.77|32.45|33.37|32.92||33.6|33.12|33.04|32.37|32.67|32.64|33.41|34.98|35.35|35.55|35.75|34.8|34.5|35.92|35.43|36.28|36.6|38.34|37.59|38.46|39.34|39.1|40.57|39.17|40.02|39.47|40.97|41.49|45.35|44.84|46.96|52.18|52.78|53.15|51.6|48.9|44.45|40.41|36.74|33.4|30.36|27.6|27.13|25.2|25.58|26.32|26.92|26.49|26.38|26.75|26.5|26.39|26.66|27.13|26.44|26.6|26.64|27.02|26.83|26.4|||||||25.61|26.33|24.99|25.46|25.4|25.91|25.84|26.31|26.26|25.55|25.44|25.52|25.44|25.15|24.4|25.01|26.3|25.68|26.7|26.47|27.03|27.63|28.08|28.14|29.43|32.7|32.82|31.72|30.9|30.19|30.57|31.62|31.63|31.45|31.05|30.56|31.26|32.35|32.23|33.11|33.55|33.3|34.27|33.75|33|33.51|32.48|32.09|32.5|35.38|36|35.82|35.65|34.48|35.2|37.03|39.9|42.84|42.28|41.16|41.24|39.46|37.7|37.55|39.4|37.13|38.13|36.8|||36.61|37.85|37.15|38.28|37.89|38.4|39.95|40.09|39.44|35.85|36.25|36.07|35.49|32.26|31.18|31.87|31.3|32.95|30.7|30.65|31.29|31.25|28.71|29.11|31.58|34.03|32.9|31.39|32.29|31.95|32.94|34|31.7|32.19|31.85
07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|31.15|31.4|31.75|31.83|32.21|31.4|31.58|31.68|30.48|30.9|32.04|32.9|33.5|34.19||34.48|35.4|34.11|33.87|34.78|34.68|34.57|35.95|36.49|35.43|34.06|34.54|33.09|33.24|33.33|33.38|33.38|33.5|33.77|34.25|35.45|36|37.75|37.2|36.28|36.07|35.91|35.5|36.49|37.5|37.28|38.2||||||36.75|34.75|32.96|33.49|34.9|32.87|33.48|31.28|30.95|28.14|29.95|30.99|31.5|32.25|31.4|29.82|29.5|27.9|26.74|27.19|26.89|28|26.38|26.92|27.99|29.02|29.78|28.85||30.42|29.47|29.68|30.18|30.25|29.85|30.7|31.01|31.5|29.3|28.1|29.5|29.13|28.92|28.3|28.65|28.37|29.48|30.1|30.3|30.79|31.25|30.82|29.84|30.64|29.9|31.57|31.6|32.47|32.98|32.24|32.38|32.56|33.1|32.91|33|31.56|32.75|34.32|32.75|33.33|31.76|30.78|29.41|28.34|30.24|30.11|29.51|28.86|29.08|29.93|30.55|29.88|29.35|29.29|28.96|27.74|26.28|25.92|25.7|||||||25.28|24.96|24.4|24.77|24.5|26.02|25.7|27.23|26.18|28.53|25.94|26.19|25.76|25.56|24.44|24.6|26.15|26.55|27.08|26.86|27.5|27.74|27.74|28.2|27.68|26.44|26.68|27.93|27.14|26.65|27.49|27.2|25.68|24.19|24.11|22.56|20.51|19.98|20.37|20.61|20.46|20.4|20.18|20.07|20.15|20.21|19.7|19.27|19.39|20.45|20.64|20.73|19.89|19.59|19.85|21.38|22.3|22.68|22.42|22.92|22.17|22.5|21.94|21.8|21.7|22.6|21.9|21.75|||20.7|18.82|18.81|19.23|19.16|18.99|18.67|18.13|18.37|18.71|18.59|18.9|18.98|19.27|19.23|19|18.51|18.36|17.66|17.69|17.85|17.59|17.37|17.26|17.9|18.12|18.43|18.23|17.76|18.1|18.66|18.75|18.85|18.32|18.08
07501|101126|/equities/jangho-curtain|SHANGHAICOMP|7.28|7.18|7.18|7.24|7.27|7.27|7.2|7.22|7.12|7.2|7.26|7.3|7.2|7.29||7.46|7.85|7.85|8.13|8.22|8.23|7.75|7.92|8.02|8.39|7.63|7.47|7.46|7.44|7.31|7.2|7.04|7.05|7.23|7.14|7.2|7.17|7.19|6.8|6.69|6.6|6.59|6.3|6.29|6.15|6.1|5.95||||||5.96|5.92|5.9|5.91|5.87|5.91|5.92|6.05|5.71|5.62|5.57|5.64|5.74|5.84|5.89|5.88|5.9|5.82|5.82|5.83|5.84|5.92|5.81|5.84|5.84|5.87|5.84|5.82||5.81|5.74|5.74|5.73|5.78|5.78|5.83|5.63|5.8|5.84|5.87|5.85|5.83|5.89|5.88|5.91|5.9|6.21|6.15|6.2|6.24|6.26|6.27|6.24|6.25|6.26|6.21|6.21|6.25|6.18|6.23|6.19|6.13|6.21|6|6.12|6.12|6.12|6.13|6.06|6.21|6.09|5.88|5.8|5.75|5.84|5.84|5.81|5.9|6.02|6.05|6.07|6.19|6.15|6.15|6.14|6.16|6.25|6.3|5.89|||||||5.75|5.88|5.85|5.91|5.91|6.07|6.12|6.14|6.15|6.04|6.04|6.14|6.09|6.11|6.14|6.33|6.34|6.27|6.35|6.43|6.36|6.34|6.22|6.18|6.12|6.1|6.1|6.1|6.09|6.09|6.16|6.27|6.31|6.23|6.21|6.2|6.2|6.39|6.24|6.23|6.22|6.26|6.3|6.22|6.25|6.17|6.08|6.1|6.02|6.27|6.4|6.21|6.15|6.01|6.03|6.23|6.3|6.25|6.19|6.25|6.2|6.16|6.22|5.97|5.9|5.78|5.75|5.73|||5.73|5.75|5.71|5.69|5.66|5.65|5.65|5.57|5.62|5.7|5.73|5.69|5.67|5.73|5.68|5.7|5.72|5.7|5.61|5.6|5.66|5.7|6.01|6.03|6.11|6.07|6.03|6.01|6.03|6.04|6.22|6.22|6.4|6.44|6.54
07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|64.1616|64.1385|62.5077|62.3385|62.2616|63.0616|61.6308|63.7231|62.1154|62.1693|64.6693|64.1616|62.0769|62.3769||62.5462|63.1539|61.9692|61.1539|62.7308|62.8846|60.4077|60.3|61.2308|60.8154|60.3077|60.1385|57.9769|57.0769|55.2923|55.7769|56.5154|54.6385|55.5462|56.7539|58.3462|57.3846|57.0154|56.3769|57.6154|57.8769|58.5154|58.6308|59.2154|60.4616|63.4385|67.2539||||||68.2308|68.0846|68.8462|67.4462|67.1616|66.7692|62.9077|59.0462|56.6077|57.0462|59|58.3308|58.8|59.4462|58.7385|59.0769|57.5385|59.3154|59.4231|57.9462|55.5769|56.8923|55.7846|54.4769|56.3|55.8308|55.2769|54.4154||54.2385|53.4769|52.5|53.9539|54.3385|56.9692|57.7154|59.0385|60.6154|58.7385|58.9308|58.0616|58.0539|59.0231|56.9692|56.2616|57.0846|58.0385|59.4|59.4462|58.8077|58.0769|58.9616|58.4616|59.5385|59.9154|59.9616|63.3846|63.8462|63.5077|62.3692|60.7616|62.9|62.2385|61.5846|61.3308|60.4154|60.6923|60.8923|61.3077|60.7923|59.9|60.0077|58.5923|54.9923|54.9231|54.1616|49.2385|47.6154|47.9385|49.0385|50.2846|49.9077|49.4462|49.8385|49.4692|49.2846|48.8846|48.5|47.5385|||||||46.3846|45.4616|46.4308|46.8616|47.3539|47.8462|47.7154|47.9231|48.2385|49.0231|48.2462|48.3692|47.8462|48.0923|47.9616|47.3154|49.4231|49.9|50.6077|51.9077|50.8692|51.2385|50.5616|51.0462|49.6692|48.6462|48.4154|49.4769|50.2154|49.9077|52.6231|52.1616|51.4385|49.6077|47.0077|46.1385|49.2308|50.5|47.6154|47.0385|46.5385|43.9231|44.3077|44|44.4846|44.6154|43.7692|43.2|44.0923|46.3846|45.9231|45.8462|45.8|44.8923|45.6385|46.5769|45.3846|43.9539|42|42.4616|41.6539|42.5385|39.6539|37.8231|38.1077|38.0846|34.6231|34.3462|||34.7|34.6308|34.6846|35.3385|34.8846|34.9846|34.4692|33.0077|33.1615|33.6308|35.4231|35.7539|35.9308|35.7231|36.3308|36.1539|36.2923|47.1|46.9|45.55|45.72|43.4|43.1|42|42.71|44.4|45.65|43.69|42.5|42.82|43.37|42.62|42.29|41.35|39.55
07503|100726|/equities/changjiang-ele|SHANGHAICOMP|36.88|36.1|35.06|35.3|36.09|35.43|35.65|36.15|35.88|35.95|37.26|37.85|38.66|38.6||38.18|35.24|34.19|34.38|33.95|33.91|32.95|33.17|34.03|34.08|33.92|33.83|33.99|33.61|34.06|36.11|36.95|35.31|35.84|38.35|40.1|40.53|40.8|40.3|40.47|39.56|39.6|40.95|40.68|41.81|43.1|42.93||||||41.89|41.77|40.79|40.06|41.39|38.98|41.21|41.55|40.76|41.77|44.08|46.97|45.95|44.15|47.38|47.58|47.17|48.2|45|45.96|46.37|44.22|43.52|42.03|42.15|42.39|44.29|42.53||42.57|41.12|39.71|39.58|41.07|40.78|41.21|38.4|39.27|38.19|39.03|38.65|41.03|40.6|40.07|41.81|41.78|44.09|44.41|44.44|44.85|46.11|44.99|44.06|42.92|43.75|44.88|43.69|42.85|41.97|42.78|43.5|44.09|42.47|43.09|41.66|41.72|44.73|45.27|41.15|38.76|38.37|38.23|38.51|37.02|36.17|35.65|35.76|34.97|35.31|36.03|36.57|37.77|37.85|38.18|37.82|38.3|39.35|39.15|36.78|||||||35.79|35.9|34.95|36.62|36.31|36.7|36.55|37.53|36.99|36.15|35.89|36.24|35.99|36.15|34.3|33.99|35.37|36.3|38.21|37.81|37.9|41.39|41.83|42.08|41.69|40.68|42.1|42.39|43.2|44.67|44.08|46.91|47.13|45.48|44.17|44.88|43.51|45.29|45.97|48.85|48.18|46.12|47.65|44.53|41.88|42|39.2|39.55|39.35|42.48|41.44|40.99|41.98|39.17|41.45|46.05|51.15|50.99|47.66|43.33|41.62|38.34|37.51|34.1|33.99|30.9|31.27|30.75|||31.04|30.64|30.77|28.52|28.26|26.94|27.12|26.53|27.75|28.35|28.65|28.73|28.34|29.84|29.57|30.44|31.2|30.5|29.03|29.09|29.47|28.78|28.37|29.57|29.6|31.92|32.89|30.3|31.21|28.93|27.5|28.15|26.51|26.72|27.02
07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|14.24|14.35|14.25|14.31|14.08|14.89|14.9|14.67|14.28|14.27|14.73|14.71|14.37|14.54||14.83|14.66|14.72|14.73|14.92|14.74|14.5|14.81|15.65|16.2|15.14|15.56|15.09|15.07|15.26|15.23|14.96|14.36|14.48|15.3|15.33|15.58|16.1|15.39|15.98|15.43|15.97|14.95|15.68|15.15|14.12|13.3||||||12.96|12.97|12.4|12.44|12.36|12.05|12.57|12.48|11.98|12|12.34|11.96|12.15|11.94|12.46|12.85|12.69|13.72|14.36|13.05|12.85|12.82|12.41|13.03|13.38|13.47|13.34|13.25||12.42|11.29|11.11|11.68|11.93|11.81|12.06|12.3|12.62|12.81|12.6|12.58|12.54|12.23|11.64|11.9|12.05|12.35|11.62|11.5|11.53|11.47|11.7|11.89|12.29|12.5|12.43|12.64|12.33|12.68|12.65|12.42|12.49|12.25|12.02|11.85|12.09|11.92|12.25|12.31|12.22|11.86|11.66|11.8|11.46|11.38|11.64|11.61|11.49|11.66|11.73|11.54|11.47|10.76|10.85|10.8|10.92|10.87|10.93|10.74|||||||10.48|10.51|10.43|10.76|10.83|11.06|11.05|11.33|11.42|11.7|11.63|11.97|12.3|12.03|11.39|11.63|11.86|11.55|11.64|11.71|12.04|11.97|12.17|11.88|11.3|11.22|11.54|11.77|11.53|11.44|11.75|12.19|12.12|11.86|11.58|11.59|12.15|12.54|12.6|13.54|13.86|12.94|12.76|12.66|12.34|12.39|11.86|11.92|11.36|11.77|11.97|11.83|11.44|10.86|10.7|11.09|11.4|11.77|11.28|11.11|10.93|10.85|11.02|10.87|10.65|10.13|10.31|9.99|||9.97|10|10.02|10.05|10.32|10.3|10.2|9.81|10|10.12|10.1|10.29|10.29|10.2|10.04|10.3|10.16|10.17|10.09|10.36|9.78|9.77|9.11|9.32|9.77|9.6|9.51|9.03|9.14|9.31|9.17|9.05|9.13|9.23|9.17
07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|3.7143|3.8469|3.7653|3.7092|3.7194|3.6888|3.6531|3.7041|3.6684|3.6837|3.6531|3.6429|3.7551|3.8418||3.7296|3.6837|3.6735|3.6582|3.6684|3.6633|3.6633|3.7092|3.6837|3.7347|3.6939|3.6837|3.6531|3.7092|3.6071|3.6173|3.5969|3.5714|3.5714|3.6531|3.7092|3.6633|3.6633|3.6378|3.6531|3.5714|3.5357|3.5714|3.5204|3.551|3.4847|3.398||||||3.3316|3.3775|3.3061|3.2908|3.352|3.4694|3.5561|3.5306|3.551|3.602|3.6786|3.6429|3.6582|3.7398|3.7959|3.7653|3.7806|3.7704|3.7347|3.7143|3.7347|3.7143|3.7092|3.801|3.8112|3.9235|3.9949|4.0255||3.949|3.9388|3.949|4.051|4.102|4.1224|4.2092|4.1582|4.3112|4.3112|4.3418|4.3929|4.1735|4.0918|4.0663|4.1531|4.1429|4.25|4.25|4.2653|4.3316|4.3316|4.3112|4.2347|4.2806|4.2245|4.3316|4.3622|4.3673|4.3265|4.3112|4.2959|4.2704|4.2602|4.2194|4.1122|4.1122|4.1531|4.1735|4.148|4.1582|4.1122|4.1327|4.0255|4|4.1837|4.1939|4.2857|4.3469|4.3367|4.301|4.301|4.4847|4.3622|4.4388|4.4337|4.4337|4.5153|4.5612|4.5153|||||||4.3673|4.3622|4.3112|4.3571|4.4133|4.551|4.5306|4.602|4.7092|4.6939|4.5918|4.6327|4.6939|4.6224|4.5867|4.9694|5.1633|5.0612|5.0765|4.9898|5.0561|4.9898|5.0102|5.0612|4.9694|4.9898|5.1275|5.1275|5.0306|5.0969|5.2092|5.3724|5.2347|4.8571|4.8112|4.5612|4.5918|4.6531|4.6378|4.7245|4.7041|4.6888|4.6939|4.5816|4.4031|4.3929|4.3367|4.3469|4.3367|4.5765|4.648|4.5969|4.5663|4.3878|4.3265|4.5918|4.801|4.5408|4.4439|4.4694|4.4235|4.3724|4.2806|4.1633|4.1275|4.0663|4.1122|4.0153|||4.2398|4.2092|4.3418|4.4461|4.5372|4.5736|4.5372|4.4242|4.5918|4.5372|4.6137|4.5845|4.6173|4.2966|4.395|4.2128|4.2493|4.2529|4.1035|4.0671|4.0926|4.1144|4.0197|3.9905|4.1946|4.1327|4.1691|4.2566|4.3805|4.2128|4.18|4.1509|4.2638|4.2347|4.2165
07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|19.8|20.03|19.81|20.06|20.09|19.86|19.78|20.12|19.77|19.95|20.64|20.75|21.11|21.29||21.53|21.37|20.72|20.88|21.36|21.52|21.27|21.13|21.76|22.3|22.17|23.18|23.18|23.39|22.38|22.62|23.23|23.24|22.38|23.9|24.83|24.01|23.27|23.28|21.16|21.52|22.74|23.35|23.23|23.36|21.24|20.32||||||19.63|19.91|19.87|19.74|20.16|20.7|20.64|20.34|20.3|20.91|21.16|21.66|22.19|22.13|22.55|22.34|22.65|22.53|22.32|22|22.61|21.57|21.39|21.33|19.97|21.23|21.39|21.61||21.3|21.22|21.65|21.75|23.03|22.94|24.1|24.54|25.45|25.27|26.01|26.27|26.73|25.36|23.05|23.82|23.42|24.62|25.1|25.1|24.49|25.12|25.04|24.16|22.8|22.76|23.4|23.52|23.85|24.2|24.3|24.09|24.25|25.47|25.88|25.67|25.6|26.15|26.29|26.11|27.15|27.02|27.87|27.93|28.68|29.52|30.05|30.1|29.6|30.8|31.31|31.59|32.09|32.12|33.82|33.87|34.53|34.94|35.66|35.85|||||||36.07|36.46|36.23|37.22|36.37|36.7|36.75|37.2|36.81|36.75|36.78|36.5|35.84|36.43|36.48|36.54|36.6|37.58|39.7|41|42.05|42.15|43.31|44.46|44.25|43.34|43.8|44.01|43.44|42.61|43.69|44.02|43.08|41.71|40.63|40.2|42|42.81|43.21|43.5|44.47|43.42|43.41|43.46|42.39|42.12|41.99|42.02|40.58|41.92|42.1|40.97|40.48|40.9|41.07|43.68|42.89|45.09|45.23|44.34|43|43.5|43.83|44.29|44.3|46.3|49.26|46.33|||44.1|43.45|42.41|41.37|41.36|42.49|40.49|40.49|39.71|39.65|40.5|40.12|40.05|40.96|39.91|38.8|37.9|38.66|38.7|38.15|37.5|38.12|37.82|37.25|38|37.92|38.89|38.13|37.62|37.14|37.8|37.03|37.33|37.43|35.82
07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|5.6|5.7929|5.75|5.8143|5.8714|5.8929|8.15|8.28|8.15|8.51|8.33|8.82|8.18|7.94||7.97|8.15|8.09|8.11|8.22|8.32|8.11|8.33|8.36|8.62|8.52|8.8|8.88|8.86|8.76|8.89|8.2|7.91|8.03|7.85|7.82|7.9|7.92|7.68|7.82|7.77|7.54|7.65|7.62|7.89|7.7|7.79||||||7.86|7.7|7.58|7.5|7.37|7.37|7.2|7.09|7.07|7.09|7.08|7.02|7.12|7.19|7.27|7.32|7.26|7.28|7.27|7.23|7.12|7.25|7.44|7.67|7.78|7.64|7.67|7.7||7.62|7.73|7.7|7.73|7.84|7.63|7.8|7.94|8.04|8.08|8.05|7.98|8.02|7.97|7.84|8.18|8|8|8.12|8.26|8.29|8.39|8.28|8.27|8.23|8.25|8.38|8.6|8.37|8.3|8.22|8.33|8.33|8.38|8.18|8.23|8.31|8.23|8.42|8.31|8.34|8.28|8.28|8.14|8.17|7.99|8.02|8.03|8.15|8.26|8.41|8.36|8.53|8.62|8.83|8.82|8.78|8.89|9.11|8.88|||||||8.89|9.22|9.2|9.08|9.37|9.53|9.68|9.92|9.61|9.09|8.98|9.11|9.44|9.21|9.08|9.29|9.04|8.7|8.88|9.08|8.64|8.58|8.47|8.26|8.22|8.16|8.41|8.46|8.59|8.36|8.35|8.42|8.4|8.19|8.14|8.09|8.25|8.36|8.21|8.32|8.39|8.38|8.44|8.41|8.21|8.09|7.97|7.87|8.03|8.28|8.28|8.35|8.41|8.12|8.13|8.31|8.62|8.57|8.19|8.55|8.6|8.47|7.93|7.62|7.45|7.36|7.38|7.36|||7.43|7.56|7.78|8.4286|8.4143|8.2857|8.2643|8.1071|8.0429|8.0643|8.15|8.3|8.0929|8.1143|8.1429|8.0929|8.1071|8.1|8.0071|7.9143|7.9071|7.9143|7.8|7.8071|7.9|7.8429|7.8929|7.8286|7.8714|7.8929|7.9714|7.95|8.0143|7.9714|8.0714
07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|89.2154|88.6693|86.2308|88.0846|88.5385|90.2693|87|90.5077|87.4616|87.3462|88.5385|88.4616|86.9616|86.577||85.0308|85.9308|86.0231|86.0616|85.5462|82.8385|83.9462|81.3231|81.3923|81.5693|80.4539|80.3846|76.3154|76.3385|73.6539|76.6385|76.9231|74.0923|78.2308|86.9231|90.5385|87.2|88.7462|84.0693|81.9231|84.0693|86.9693|82.9462|84.3077|83.077|84.1846|88.8693||||||84.9616|89.4231|90.377|92.6769|97.077|89.8308|91|92.7308|84.3077|83.3231|84.2616|81.4462|81.3|81.5846|84.5923|86.3|83.1923|84.7693|80.3|84.0616|79.2308|73.9462|67.2231|72.4462|74.4231|76.5539|78.8154|77.2308||80.9616|79|80.2385|78.4616|78.8616|78.8923|80.5616|80.0154|79.2846|76.7693|77.5231|75.4616|76.2693|76.9462|78.3846|78.8923|77.9462|80.0846|80.6231|79.2154|77.7154|77.8231|79.6385|75.8|78.3462|78.8385|80.7693|82.3923|83.077|84.5231|85.9846|80.0846|81.6077|84.2923|85.1769|85.7308|85.7769|87.1154|87.7846|84.7077|86.4|86.4693|88.1308|90.1539|92.6308|87.9462|87.7693|87.4539|84.4693|84.6154|87.6|89.4231|91.877|92.5693|97.6|95.7693|97.1693|94.8539|93.7077|89.5539|||||||90.5846|82.3462|84.6769|92.8077|103.1231|105.6385|103.3231|104.9154|104.077|103.077|99.2308|95.1385|94.9231|93.4462|91.6616|95.8154|98.4923|98.2385|104.6154|100.7923|101.077|102|102.1923|104.4616|102.0616|100.9462|104.9385|106.9385|110.7539|110.3847|109.8308|114.477|113.077|111.7462|107.7462|103.6|109.7923|118.0539|107.3231|106.077|105.5385|105.077|103.3616|107.3616|105.0693|97.3077|88.4616|89.3231|89.4846|95.2308|96.1539|93.7154|85.1923|85.3846|84.3923|93.7693|89.6769|89.5154|88.577|84.4231|81.3231|81.7539|81.5154|83.1616|78.3539|78.3539|74.9231|73.8385|||75.6385|76.9231|81.9154|87.8462|87.6846|87.6846|87.2077|80.7693|80.3308|81.3846|84.5231|86.1385|101.8|106.7|107|112.0693|115.2693|128.077|116.8539|116.9154|113.2077|113.4616|104.8385|104.6154|104.8539|104.3077|105.0077|98.7462|96.6154|95.377|96.5385|96.9154|92.8077|86.4693|88.077
07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|7.17|7.18|7.26|7.2|7.29|7.29|7.22|7.18|7.14|7.23|7.25|7.36|7.43|7.5||7.44|7.55|7.6|7.69|7.78|7.86|7.78|7.9|7.95|7.9|7.9|8.15|8.15|8.28|8.3|8.09|8.18|7.85|7.92|8.12|8.17|8.14|8.21|7.76|7.51|7.5|7.72|7.81|7.88|7.95|7.75|7.35||||||7.19|7.02|7|6.96|6.79|6.83|6.93|6.85|6.94|7.01|7.02|7.06|7.4|7.36|7.37|7.4|7.4|7.38|7.2|7.1|7.18|7.21|7.19|7.09|7.11|7.11|7.04|7.15||7.38|7.1|7.07|6.88|7.01|7|7.1|6.94|7.08|7.08|7.2|7.1|7.16|7.21|7.11|7.19|7.3|7.34|7.35|7.6|7.59|7.58|7.9|7.78|7.67|7.54|7.62|7.65|7.64|7.56|7.63|7.3|7.08|7|7.02|7.06|7.07|6.96|6.96|6.92|6.89|6.94|6.93|6.92|6.77|6.98|7.33|8.13|8.18|8.52|8.54|8.66|8.57|8.64|8.62|8.47|8.15|8.17|8.18|7.82|||||||7.81|8.02|8.2|8.04|8|8.22|8.22|8.29|8.7|8.36|8.27|8.33|8.13|8.14|8.12|8.26|8.26|7.99|8.18|8.43|8.4|8.62|8.52|8.52|8.18|7.98|7.95|8.02|8.23|8.42|8.55|8.76|8.77|8.38|8.17|8.12|7.94|7.79|7.75|7.68|7.63|7.79|7.58|7.45|7.44|7.58|7.45|7.33|7.41|7.65|7.78|7.85|7.99|7.72|7.92|7.83|8|8.08|8.05|8.42|8.61|8.52|8.88|8.07|7.88|7.51|7.51|7.55|||7.49|7.25|7.32|7.36|7.23|7.23|7.33|7.24|7.32|7.36|7.67|7.72|7.7|7.7|7.68|7.59|7.45|7.32|7.28|7.15|6.87|6.77|6.8|7.01|7.06|6.98|6.87|6.66|6.66|6.74|6.82|6.83|6.87|6.99|6.86
07510|100949|/equities/js-chunlan|SHANGHAICOMP|3.58|3.65|3.71|3.7|3.7|3.69|3.5|3.48|3.39|3.44|3.47|3.47|3.51|3.47||3.43|3.47|3.46|3.43|3.46|3.49|3.4|3.47|3.48|3.53|3.51|3.49|3.54|3.51|3.46|3.42|3.41|3.34|3.41|3.45|3.54|3.51|3.53|3.46|3.46|3.37|3.36|3.36|3.36|3.37|3.31|3.18||||||3.08|3.08|3.02|3.03|3.05|3.06|3.13|3.12|3.16|3.24|3.26|3.25|3.29|3.4|3.52|3.51|3.53|3.51|3.46|3.38|3.4|3.5|3.46|3.62|3.59|3.7|3.76|3.78||3.78|3.77|3.82|3.77|3.76|3.61|3.73|3.74|3.75|3.76|3.81|3.8|3.89|3.93|3.93|3.97|3.93|4.02|4.03|4.08|4.06|4.13|4.07|4.01|4.03|4.06|4.07|4.05|4.08|4.07|4.1|4.09|4.1|4.06|4.05|4.05|4|4|4.05|3.98|4.03|3.98|4.01|3.92|3.88|3.98|3.97|3.97|3.99|3.99|4.02|4.04|4.12|4.13|4.17|4.16|4.18|4.26|4.26|4.24|||||||4.13|4.17|4.17|4.28|4.34|4.34|4.39|4.44|4.61|4.19|4.16|4.2|4.18|4.12|4.13|4.34|4.34|4.29|4.24|4.26|4.28|4.38|4.26|4.32|4.34|4.14|4.25|4.26|4.27|4.26|4.26|4.34|4.37|4.39|4.38|4.36|4.33|4.4|4.36|4.38|4.39|4.34|4.35|4.2|4.16|4.09|3.99|3.96|3.94|4.05|4.13|4.15|4.16|4.09|4.1|4.26|4.34|4.41|4.37|4.44|4.46|4.47|4.57|4.15|4.23|3.99|3.96|3.99|||4.09|3.91|3.89|3.92|3.93|3.87|3.88|3.8|3.8|3.8|3.85|3.95|3.85|3.78|3.87|4.14|4.18|3.8|3.7|3.69|3.67|3.66|3.6|3.59|3.61|3.67|3.74|3.7|3.72|3.72|3.75|3.8|3.76|3.84|3.71
07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|13.11|12.42|12.19|12.36|12.39|12.37|11.98|11.62|11.53|11.51|11.61|11.62|11.57|11.4||11.33|11.44|11.4|11.31|11.6|11.55|11.46|11.55|12|12.57|12.36|12.18|12.19|12.14|11.98|11.93|12.2|11.64|11.7|12.14|12.34|12.4|12.49|12.18|12.47|12.07|12.26|12.57|12.62|12.74|12.42|11.84||||||11.63|11.3|10.91|10.92|11.27|11.27|11.25|12.02|11.92|12.21|12.85|12.71|13.03|13.2|13.35|13.19|13|13.24|13.08|12.59|12.9|13.76|14.44|14.37|14.96|15.33|15.35|15.8||15.29|13.9|13.8|14.11|14.36|14.11|14.67|14.36|15.13|14.61|14.75|14.4|13.94|14.43|14.37|13.84|14.38|14.19|14.48|14.54|13.22|13.65|13.71|13.75|13.68|13.71|13.83|14.15|14.23|14.29|14.13|13.75|13.54|13.61|13.01|12.79|13.1|13.2|13.27|13.02|13.19|12.73|12.83|12.3|12.1|13.05|13.14|13.15|13.15|13.31|13.43|13.45|13.65|13.51|13.43|13.5|13.68|13.93|13.86|13.58|||||||13.15|13.33|13.2|13.19|13.38|13.83|14.33|14.55|14.5|13.84|13.72|13.64|13.77|13.76|13.43|13.93|14.31|14.15|14.5|14.4|14.78|14.97|15|14.91|15.96|15.88|16.1|16.28|16.19|16.2|16.27|16.81|16.68|16.25|15.97|16.33|16.36|16.91|17.16|17.59|16.79|17.06|16.75|16.39|16.39|16.8|16.51|15.01|14.86|15.81|15.83|15.86|15.99|15.31|15.3|16.01|16.8|16.89|16.49|16.82|16.32|15.88|15.04|14.28|13.88|13.66|13.65|13.46|||13.76|13.88|13.75|14.84|14.96|14.47|14.6|14.13|14.42|14.66|14.13|14.34|14.53|14.36|14.44|14.46|14.65|14.3|13.93|13.7|13.59|13.76|13.26|13.48|14.04|14.76|14.5|13.82|13.93|13.94|14.33|13.76|13.85|13.86|13.61
07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|11.6714|11.85|11.8929|12.0786|12.0643|11.9571|12.0714|11.8929|11.7929|11.8571|13.0357|12.9|13.3429|13.5143||13.05|13.0571|13.3071|13.1857|13.4857|13.7786|13.9143|14.2|14.1143|14.4143|13.95|13.9286|13.3571|14.0143|13.8|13.5786|12.8|12.5714|12.9643|13.4714|13.7429|12.9429|12.6357|12.6|12.6071|12.0857|11.95|11.8357|12.0357|12.0429|12.2071|11.9786||||||10.9286|11.0429|10.9429|10.9143|10.9357|11.2857|11.3929|11.6071|11.2857|11.6357|11.6214|11.3571|11.0929|11.2929|11.4786|11.5429|11.5286|11.4214|11.3714|11.3714|10.9214|10.8571|10.7214|11.0357|10.8143|11.1714|11.3143|11.3857||11.4214|11.2429|11.0214|11.0286|11.45|11.2143|11.4214|11.4429|11.8857|11.8786|12.3571|12.5929|12.85|12.8357|12.7643|12.9143|12.7214|13.1143|13.3286|13.3|13.4786|13.5143|13.4214|13.3071|13.35|13.3|13.3857|13.6214|13.8714|13.7357|13.7714|13.75|13.75|13.7357|13.4857|13.5571|13.8357|14.2071|14.2143|14.2143|14.35|13.7143|13.6857|13.35|13.3571|14.15|14.2|14.2214|14.2571|14.3714|14.2143|14.2857|14.35|14.1214|13.7286|13.6429|13.6643|13.8143|13.8429|13.7071|||||||13.1071|13.1643|13.1786|13.3571|13.1857|13.4786|13.4286|13.6857|13.8857|13.7357|13.6429|13.8286|13.9071|13.85|13.6786|13.9786|14.45|14.3714|14.5071|14.5|14.6429|14.7143|14.5786|14.4|13.9857|14.3357|14.35|14.4929|14.2643|14.2429|14.2214|14.4643|14.7286|14.4214|14.3071|14.4714|14.2857|14.95|15.6429|14.2214|13.7143|13.5929|13.7214|13.3071|13.0571|13.2857|13.0071|12.6429|12.8643|13.5071|13.7214|13.5143|14.0857|13.6857|13.3857|13.3714|13.6143|13.65|13.5714|14.0357|13.7714|13.2214|13.15|12.7857|12.4643|12.0357|11.95|11.8214|||12.1357|12.0429|12.1857|12.1714|12.1286|12.1214|12.1643|11.8786|12.0714|12.0714|12.2571|12.2643|12.5|12.6071|12.4143|12.1357|12.3214|12.2|11.9357|12.1643|12.0214|11.9214|11.7857|11.8643|12.2929|12.4929|12.7429|12.6357|12.6143|12.8|12.6786|12.5643|12.6857|12.7643|12.7786
07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|3.29|3.35|3.29|3.33|3.51|3.19|3.12|3.13|3.11|3.15|3.2|3.2|3.33|3.14||3.11|3.1|3.09|3.06|3.1|3.16|3.14|3.2|3.22|3.26|3.24|3.23|3.3|3.32|3.22|3.23|3.28|3.23|3.46|3.72|3.47|3.39|3.31|3.28|3.41|3.25|3.14|3.22|3.15|3.19|3.15|3.01||||||2.89|2.88|2.88|2.84|2.88|2.96|3.14|2.85|2.81|2.9|2.99|2.93|2.98|3.11|3.18|3.17|3.21|3.19|3.21|3.17|3.11|3.15|3.15|3.21|3.15|3.29|3.44|3.55||3.74|3.76|3.42|3.11|3.18|3.15|3.27|3.38|3.5|3.51|3.56|3.52|3.68|3.68|3.66|3.82|3.93|3.93|4.04|4.11|4.2|4.2|4.53|5.03|5.59|6.21|6.9|7.3|6.93|6.84|6.84|6.79|6.7|6.66|6.58|6.56|6.5|6.46|6.41|6.34|6.33|6.2|6.14|6.09|6.29|6.29|6.4|6.28|6.35|6.52|6.73|6.78|6.75|6.53|6.38|6.37|6.38|6.36|6.25|6.05|||||||5.87|5.69|5.75|5.97|5.96|6.01|5.97|5.97|5.93|5.9|6.01|6.11|6.17|6.19|6.36|6.34|6.12|5.79|5.93|6.08|6.12|6.06|6.15|6.14|6.1|6.09|6.26|6.38|6.35|6.16|6.33|6.43|6.02|5.69|5.63|5.53|5.57|5.59|5.68|5.67|5.57|5.53|5.65|5.8|5.82|5.73|5.52|5.19|5.09|5.11|5.07|5.06|5.02|4.81|4.8|5.2|5.12|5.04|5.01|4.99|4.95|5.06|5.08|4.76|4.55|4.21|4.22|4.08|||4.2|4.18|4.28|4.28|4.27|4.24|4.28|4.16|4.24|4.31|4.33|4.13|4.15|4.05|4.04|4.08|4.14|4.1|3.98|3.96|4.01|4.03|3.95|3.98|4.01|4.04|4.13|4.2|4.12|4.11|4.2|4.24|4.33|4.26|4.24
07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|10.07|10.01|9.99|10|10.11|10.15|9.97|9.91|9.96|9.97|9.73|9.77|9.8|9.8||9.73|9.78|9.95|9.98|9.94|9.8|9.68|9.66|9.64|9.62|9.55|9.46|9.6|9.68|9.59|9.54|9.52|9.42|9.31|9.25|9.17|9.16|9.21|9.24|9.25|9.3|9.34|9.24|9.28|9.35|9.32|9.03||||||8.95|8.95|8.94|8.95|8.88|8.82|8.95|8.96|9|9.05|8.82|8.92|8.88|9.03|9.07|9.14|9.24|9.21|9.28|9.27|9.23|9.17|9.2|9.31|9.23|9.29|9.29|9.13||9.21|9.12|9.09|9.09|9.15|9.18|9.17|9.18|9.26|9.28|9.29|9.31|9.3|9.35|9.6|9.51|9.42|9.52|9.56|9.6|9.72|9.71|9.63|9.61|9.69|9.56|9.58|9.62|9.6|9.67|9.65|9.63|9.54|9.44|9.38|9.4|9.41|9.34|9.37|9.36|9.35|9.32|9.31|9.15|9.17|9.14|9.12|9.22|9.3|9.35|9.38|9.4|9.38|9.38|9.4|9.41|9.43|9.46|9.5|9.49|||||||9.49|9.51|9.5|9.48|9.47|9.45|9.45|9.51|9.48|9.43|9.51|9.5|9.61|9.4|9.43|9.5|9.62|9.45|9.41|9.39|9.46|9.55|9.61|9.56|9.58|9.57|9.65|9.58|9.66|10.18|10.21|10.17|10.22|10.32|10.16|10.09|9.96|10.03|9.97|9.96|9.89|9.99|9.88|9.81|9.83|9.88|9.9|9.95|9.98|10.11|10.25|10.29|10.14|10.1|10.04|10.15|10.14|10.26|10.22|10.23|10.26|10.18|10.37|10.09|9.95|9.87|9.81|9.79|||9.88|9.74|9.82|9.98|10.01|10.09|9.96|10.07|10.06|9.99|10.04|10.1|9.9|9.92|9.99|10.08|10.11|10.17|10.06|10.09|9.89|9.98|9.99|9.99|10.16|10.3|10.45|10.32|10.22|10.33|10.42|10.38|10.49|10.55|10.59
07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|18.7857|19.1214|19.1643|19.2286|19.5714|19.1786|18.9714|19.0714|18.7714|18.8071|19.4857|19.4|19.8286|19.9214||19.8929|19.6786|20|20.1429|20.0786|20.0286|19.6786|20.4572|20.5572|19.7214|19.5357|19.3072|19.2357|18.5072|18.4643|18.3214|18.7357|19.1857|17.6643|18.6357|18.8857|18.8214|19.3|19.15|19.4572|18.9429|18.9|19.3072|19.7|19.7643|20.0143|19.4072||||||19.3786|18.4429|18.4072|18.1429|18.7357|18.3429|18.7357|18.4072|16.7357|16.7429|17.0571|17.1429|17.3214|18.95|21.0357|19.2786|19.25|18.6429|17.95|17.25|16.5357|16.8929|16.2714|16.9143|17.5|18.0786|18.0286|17.7071||16.9643|16.5|16.1071|15.8571|16.6429|16.1857|16.6572|16.7786|17.5|17.2071|17.8357|17.55|18.0429|18.1429|18.3786|18.9714|18.8643|19.3929|19.5357|19.4572|19.2|19.1929|19.1786|18.8786|18.95|19.1786|19.0072|19.7|19.8929|19.5357|19.6143|19.5786|19.4214|19.75|19.1643|19.5857|19.5786|19.5643|19.8643|19.3786|19.8643|19.5857|20.2857|19.1072|19.1857|19.7714|20.0786|20|20.5214|21.7143|22.7|22.3|22.8786|22.4072|22.6643|22.6143|22.8072|22.7643|22.7643|22.4286|||||||21.5|21.9714|21.3072|21.7357|21.8786|22.3143|22.2214|22.55|22.75|22.4714|22.2357|22.3357|22.3357|22.3572|21.8929|22.5|23.7857|24.3429|24.7857|24.4143|25.4429|25.6786|26.1429|26.2357|26.2214|26.1857|26.8214|26.8|26.6786|26.4|27.2214|26.6429|27.3286|27.45|26.7143|25.9|26.1143|26.9214|26.7|26.7286|26.95|26.7929|27.7214|27.3572|27.4357|27.0429|26.7286|26.7214|26.1286|27.7072|27.4143|27.4286|27.75|25.7143|25|27.2|28.9214|28.0643|28.65|27.1174|26.8266|24.3878|23.9541|23.5306|23.8317|24.0919|24.301|24.0255|||23.5561|23.347|21.9031|21.7551|21.2602|21.7704|21.7653|21.4643|21.1123|21.1429|21.199|20.8674|21.0765|20.5408|20.0357|19.8725|20.0153|19.9898|19.3368|19.2602|19.4745|19.5868|19.5816|19.3163|19.5|19.6429|19.5|19.3316|18.3725|18.6225|18.6021|18.648|18.3776|17.8265|17.7755
07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|5.69|5.7|5.67|5.65|5.71|5.73|5.69|5.65|5.55|5.65|5.66|5.66|5.65|5.65||5.67|5.75|5.74|5.71|5.64|5.67|5.7|5.63|5.68|5.61|5.53|5.54|5.56|5.53|5.51|5.47|5.42|5.35|5.49|5.47|5.41|5.36|5.38|5.27|5.33|5.25|5.24|5.27|5.34|5.33|5.31|5.21||||||5.14|5.07|5.06|5.09|4.96|5.01|5.08|5.07|5.1|5.14|5.18|5.19|5.23|5.28|5.37|5.4|5.41|5.38|5.38|5.3|5.21|5.34|5.29|5.37|5.33|5.41|5.45|5.45||5.51|5.42|5.44|5.39|5.49|5.42|5.5|5.54|5.66|5.66|5.75|5.62|5.64|5.62|5.63|5.73|5.79|5.85|5.82|5.9|5.94|5.95|5.97|5.81|5.85|5.77|5.73|5.8|5.84|5.73|5.72|5.7|5.63|5.6|5.54|5.6|5.6|5.63|5.69|5.61|5.65|5.63|5.65|5.49|5.58|5.7|5.68|5.73|5.76|5.78|5.79|5.8|5.83|5.86|5.87|5.81|5.85|5.84|5.85|5.72|||||||5.6|5.66|5.6|5.62|5.57|5.67|5.66|5.75|5.78|5.64|5.65|5.66|5.66|5.64|5.63|5.75|5.83|5.8|5.86|5.9|5.95|5.94|5.99|5.98|5.87|5.84|5.95|6.01|6.02|5.99|6.05|6.15|6.18|6|5.89|5.9|5.96|6.03|6.02|6.06|6.1|6.12|6.16|6.06|6.03|6.01|5.82|5.81|5.82|6.04|6.15|6.26|6.53|6.3|6.33|6.38|6.14|6.09|6.06|6.25|6.3|6.14|6.25|5.68|5.53|5.25|5.21|5.18|||5.27|5.28|5.22|5.44|5.43|5.36|5.36|5.26|5.29|5.32|5.38|5.42|5.38|5.4|5.44|5.4|5.49|5.5|5.35|5.41|5.39|5.5|5.47|5.32|5.53|5.47|5.39|5.38|5.39|5.2|5.28|5.27|5.33|5.37|5.34
07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|4.775|4.8583|4.675|4.7167|4.7417|4.7417|4.775|4.7417|4.7333|4.7|4.7667|4.6167|4.525|4.5||4.4667|4.4167|4.3667|4.4083|4.45|4.4333|4.4417|4.425|4.6083|4.625|4.5917|4.5833|4.6417|4.725|4.7167|4.6917|4.65|4.575|4.6|4.675|4.725|4.6833|4.675|4.625|4.7|4.5917|4.6667|4.7333|4.8083|4.7|4.675|4.6167||||||4.6|4.5583|4.4333|4.4083|4.5167|4.5|4.275|4.275|4.3583|4.3417|4.3583|4.375|4.3167|4.4|4.525|4.5333|4.45|4.4417|4.3833|4.3417|4.3|4.4333|4.4333|4.625|4.7083|4.6917|4.9|4.9667||4.925|4.8583|4.8667|4.8083|4.9|4.8|4.9583|4.9083|5.0667|5|5.0667|5|5.1583|5.2833|5.3583|5.4833|5.7083|5.7417|5.9083|5.5583|5.3167|5.375|5.4083|5.3167|5.2833|5.4167|5.4167|5.375|5.3333|5.3833|5.35|5.275|5.3417|5.1667|5.0333|5.1083|5.1583|5.2|5.2417|5.25|5.275|5.2333|5.2|5.2167|5.1583|5.0667|4.8833|4.95|5.0167|5.0583|4.9667|5.0167|5.1167|5.1083|5.0583|5.0667|5.075|5.1083|5.1333|5.0583|||||||4.9833|4.9667|4.85|4.9333|5.0833|5.075|4.9333|5.0333|5.0667|5.025|5.05|5.0833|5.0667|5.0583|5.025|5.175|5.325|5.3083|5.325|5.3583|5.4583|5.4083|5.3833|5.4583|5.375|5.325|5.4667|5.4667|5.4333|5.4083|5.525|5.6|5.5917|5.525|5.5917|5.55|5.4583|5.6333|5.5083|5.4667|5.4167|5.4083|5.425|5.225|5.2333|5.3167|5.1833|5.1917|5.2|5.45|5.5667|5.45|5.3583|5.2|5.4167|5.5|5.4333|5.4583|5.3917|5.375|5.35|5.3333|5.3667|4.9833|4.9167|4.875|4.8667|4.8833|||4.8667|4.9333|4.9667|5.025|5|5.0167|4.9667|5.95|6|5.99|6.1|6.14|6|5.97|6.05|6.05|6.03|6.02|5.94|5.96|6.04|6.09|6.02|5.8|5.85|5.8|5.73|5.71|5.74|5.8|5.79|5.77|5.84|5.75|5.72
07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|28.5429|27.7286|28.8429|28.6357|27.5929|27.4929|27.85|27.4643|26.8857|26.5643|27.7143|28.2429|28.2572|29||28.7143|27.45|26.7929|26.6929|26.2857|25.6786|25.6786|26|26.0929|26.5286|26.5357|26.9714|24.75|23.7286|23.9857|23.8214|24.6572|23.9357|24.0572|24.6143|26.2143|26.6357|27.5214|27.3786|27.1214|25.4643|24.8572|25.25|25.7572|27.0857|29.05|30.55||||||31.2929|31.5429|30.8643|28.8429|31.4214|32.8429|31.25|32.0714|31.3857|30|31.4|31.65|30.9643|30.3072|28.45|25.9357|25.5714|25.1|24.95|24.7214|24.0572|22.5643|20.5143|20.6214|21.1072|20.4572|19.1072|18.8429||18.9857|19.0571|19.0571|19.5857|20.4572|19.8143|19.8143|19.45|19.8|19.9429|20.7072|19.5857|19.8072|19.8143|19.9|20.6|20.7572|21.2143|21|20.25|20.1572|21.0286|19.1143|18.5714|18.5429|17.5714|16.8214|17.1786|17.0571|17.9714|16.6857|16.5|16.4214|16.7643|16.8214|17.0571|16.5|17.15|17.2|17.4786|17.8786|16.5714|16.3429|16.3143|16.3429|16.7714|16.9072|16.6929|16.1929|15.9643|16.7643|16.8571|17.2929|17.3643|17.4643|17.5072|17.6071|17.4|16.7857|17.0857|||||||15.8071|15.8571|15.6429|15.8|15.6429|16.3143|15.9214|16.05|17.1|17.4571|17.65|17.5643|17.8929|17.3286|17.0929|17.1786|17.6572|18.5714|18.9286|19.1072|19.1357|18.0072|17.7071|16.5929|17.2572|16.6429|16.5214|16.8357|15.8714|15.9071|16.6357|15.9357|15.15|14.9357|14.9071|15.7357|16.2|16.7|16.6429|16.8643|16.5|16.2143|16.3357|15.3643|15.1571|15.1071|14.5571|14.5286|13.9357|14.7286|15.3429|15.2714|13.8857|12.6214|12.1571|13.4571|13.3929|13.0357|13.1714|12.8214|12.5143|11.3786|11.3214|11.1286|11.15|11.3929|10.9786|10.2571|||9.8786|9.7714|9.7929|9.5429|9.5429|9.3429|9.4286|9.3714|9.1643|9.15|9.0857|9.3143|9.4857|9.3071|9.2071|9.5286|9.5071|9.4286|9.25|9.2429|9.1429|9.3143|9.2143|9.1357|9.2143|9.5|9.7357|9.6786|9.8429|10|9.8786|9.8286|13.47|13.51|13.21
07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|89.47|87.99|88.2|87.94|85.5|83.62|85.04|83.25|83.63|83.5|86.95|90.67|86.19|89.52||91.98|89.57|89.45|91.71|91.15|89.18|89.17|83.68|86|86.04|85.82|92.22|88.6|84.23|83.9|87.91|89.91|90.77|87.6|86.1|92.7|91.4|98.25|99.48|98.3|95|98.55|99.6|104.2|103.09|114.48|123.24||||||127.24|126.43|126|122.44|120.76|120.5|122.08|118.25|117.17|114.98|121.35|122.17|126|125.65|117.75|116.25|116.69|124.14|121.17|121.4|130.35|131.34|124.35|127.12|132.43|121.9|117.49|112.97||113|109.51|106.95|105.97|107|102.63|101.74|99.04|99.6|99.66|102.02|101.78|102.37|102.08|98.4|98.43|96.03|96.79|98.35|99.02|96.49|97.08|97.18|91.53|90.88|88.98|89.82|92.3|92.57|88.51|86.42|86.41|87.7|87.86|92.3|91.3|91.19|87.6|87.58|84.3|80.01|79.51|79.45|79.81|75.66|77.23|77.28|74.07|70.91|69.67|73.23|74.96|75.94|76.12|77.76|77.6|77.88|77.83|77.05|74.77|||||||71.4|71.64|72.25|72.1|72.15|73.41|71.09|71.55|71.27|71.24|71.3|71.88|71.82|67.85|64.8|64.85|63.45|64.2|67.66|69.97|70.99|67.12|65.51|67.17|65|64|62.84|63|60.1|61.13|63.22|61.2|60.77|60.64|60.26|60.04|63.06|63|63.18|64.18|66.34|64.58|62.9|60.9|60.8|61.8|60.79|58.94|59.19|61.97|61.06|61.59|59.62|58|55.16|59.65|59.75|59.98|57.99|55.7|54.3|54.59|52.18|51.03|50.43|53.25|80.2|75.19|||76.26|75.91|72.78|74.05|72.17|74.47|73.88|73.9|74.65|75.54|76.07|73.55|73|74.6|72.35|71.56|69.7|73.2|73.58|70.03|68.19|71.69|71.78|70.01|70.95|71.37|73.8|74.29|72.52|73.85|75.6|75.7|72.35|73.84|72.27
07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|19.26|19.2|19.18|19.1|18.89|18.63|18.31|18.23|18.1|18.38|19.06|19.44|19.3|19.47||19.5|18.84|19.06|19.29|19.38|19.08|18.94|18.8|18.96|19.04|19|19.27|18.99|18.96|18.6|19.53|19.81|19.54|19.52|19.9|20.34|20.12|20.96|20.71|21.1|21.23|21.49|21.83|23.1|23.21|24.2|24.57||||||26.29|26.26|24.94|25.65|26.18|25.38|25.43|24.13|23.92|24.67|26.2|25.45|26.47|25.61|25.27|24.8|25.49|26.09|24.75|26.48|25.99|25.6|23.94|23.87|24.26|23.81|23.8|23.2||22.14|22.13|21.43|22.13|23.25|23.3|23.34|22.44|22.73|22.81|23.3|23.98|23.67|23.59|22.6|23.02|22.92|22.93|22.93|22.4|21.18|20.74|20.67|20.31|20.1|20.1|19.92|20.46|20.96|21.05|20.97|20.86|20.79|21.15|21.19|21.87|21.69|21.88|22.09|20.62|20.6|20.17|20.1|19.34|20.04|20.7|20.88|21.56|21.17|21.32|22|22.42|22.51|21.16|21.62|21.61|21.7|22.2|22.18|21.83|||||||21.12|20.75|20.33|20.33|20.58|20.86|20.79|20.85|21.4|21.06|22.08|22.76|22.35|22.52|21.88|21.33|22.39|22.63|23.64|24.98|25.59|25.95|26.41|26.31|26.75|25.05|24.84|26|25.95|25.18|25|23.71|23.7|23.09|22.98|22.22|21.88|22.4|21.4|21.08|20.94|20.34|20.57|20.13|20.18|20.43|20.31|19.8|19.69|20.57|20.46|20.34|20.05|19.94|19.35|21.06|20.34|20.16|19.29|19|18.81|18.85|18.52|18.43|18.79|18.99|18.55|18.58|||18.82|18.8|18.27|18.39|17.9|18.12|17.69|17.31|17.15|17.32|17.98|17.39|17.2|17.58|17.48|17.3984|17.7422|18.3594|18.1563|17.4297|17.8125|17.7422|17.4531|17.0781|17.2891|17.3359|17.3281|17.2734|15.7031|15.2891|15.625|15.4297|15.0156|15.3516|15.4063
07521|101009|/equities/high-hope|SHANGHAICOMP|3.06|3.08|3.13|2.99|3.04|3.09|3|2.96|2.87|2.9|2.86|2.87|2.9|2.87||2.86|2.89|2.9|2.84|2.95|2.9|2.88|2.9|2.87|2.92|2.88|2.84|2.85|2.88|2.85|2.78|2.78|2.74|2.79|2.85|2.87|2.82|2.8|2.8|2.84|2.84|2.85|2.89|2.87|2.89|2.86|2.78||||||2.72|2.64|2.61|2.66|2.61|2.68|2.77|2.83|2.86|2.95|2.94|2.94|2.95|2.99|3.04|3.08|3.03|2.99|2.99|2.96|2.96|3|2.94|3.04|3.02|3.08|3.12|3.07||3.06|3.06|3.07|3.04|3.05|3.05|3.11|3.12|3.16|3.15|3.15|3.18|3.19|3.36|3.22|3.19|3.2|3.26|3.27|3.28|3.3|3.31|3.3|3.27|3.26|3.27|3.27|3.3|3.34|3.29|3.29|3.32|3.33|3.32|3.23|3.24|3.25|3.27|3.29|3.25|3.23|3.21|3.25|3.17|3.22|3.32|3.35|3.39|3.41|3.4|3.51|3.38|3.43|3.42|3.44|3.46|3.52|3.55|3.58|3.48|||||||3.39|3.44|3.43|3.46|3.52|3.61|3.65|3.68|3.6|3.52|3.55|3.5|3.52|3.53|3.54|3.65|3.6|3.5|3.5|3.52|3.56|3.59|3.6|3.62|3.64|3.54|3.53|3.66|3.68|3.69|3.73|3.77|3.75|3.58|3.6|3.61|3.55|3.65|3.74|3.89|3.54|3.55|3.61|3.48|3.42|3.48|3.45|3.37|3.36|3.6|3.79|3.7|3.36|3.26|3.29|3.41|3.49|3.51|3.4|3.53|3.52|3.46|3.4|3.28|3.21|3.09|3.14|3.09|||3.2|3.2|3.26|3.28|3.27|3.28|3.31|3.28|3.29|3.28|3.3|3.32|3.32|3.49|3.5|3.4|3.38|3.25|3.2|3.17|3.2|3.23|3.2|3.19|3.21|3.23|3.28|3.26|3.28|3.3|3.32|3.3|3.33|3.35|3.33
07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|6.37|6.52|6.59|6.54|6.67|6.66|6.63|6.5|6.55|6.68|6.59|6.55|6.74|6.65||6.53|6.74|6.75|6.77|7.13|7.43|8.07|7.34|6.67|6.57|6.36|6.19|6.21|6.16|6.11|6.11|6.06|6|6.06|6.16|6.18|6.1|6.12|6.04|6.1|5.97|5.95|5.99|5.96|6.02|5.95|5.78||||||5.65|5.62|5.55|5.61|5.73|5.7|5.78|5.88|5.86|6.02|6.06|6.15|6|6.16|6.26|6.51|5.92|5.86|5.8|5.68|5.6|5.71|5.68|5.91|5.99|6.27|6.35|6.45||6.45|6.4|6.37|6.37|6.5|6.33|6.57|6.53|6.74|6.74|6.77|6.74|6.83|6.83|6.79|6.94|6.94|7.13|7.15|7.23|7.24|7.31|7.31|7.25|7.37|7.29|7.28|7.26|7.28|7.31|7.33|7.27|7.25|7.27|7.22|7.24|7.26|7.26|7.28|7.12|7.12|7.01|7.14|7.03|7.1|7.21|7.07|7|6.98|6.88|6.9|6.84|6.98|6.97|6.96|6.94|6.84|6.9|6.89|6.72|||||||6.6|6.57|6.52|6.6|6.64|6.88|6.87|7.01|7.04|6.95|6.98|7.06|7.07|7.05|6.99|7.31|7.33|7.25|7.31|7.3|7.4|7.37|7.29|7.32|7.24|7.18|7.28|7.34|7.37|7.35|7.38|7.54|7.49|7.41|7.46|7.5|7.38|7.65|7.38|7.77|7.52|7.38|7.24|7.15|7.07|7.14|7.06|7.01|7.01|7.28|7.32|7.34|7.32|7.03|7.02|7.43|7.54|7.46|7.38|7.36|7.32|7.16|7.21|6.91|6.85|6.64|6.67|6.64|||6.78|6.68|6.68|6.67|6.66|6.68|6.59|6.51|6.59|6.57|6.59|6.7|6.68|6.77|6.73|6.72|6.67|6.79|6.58|6.4|6.4|6.48|6.28|6.29|6.34|6.38|6.48|6.41|6.49|6.4|6.49|6.51|6.56|6.64|6.54
07523|100594|/equities/hongdou-ind|SHANGHAICOMP|3.11|3.13|3.12|3.15|3.17|3.16|3.13|3.13|3.1|3.16|3.19|3.21|3.21|3.19||3.26|3.22|3.21|3.21|3.28|3.37|3.25|3.15|3.25|3.31|3.29|3.29|3.25|3.28|3.27|3.2|3.2|3.2|3.12|3.11|3.14|3.12|3.14|3.11|3.13|3.09|3.1|3.08|3.12|3.14|3.12|3.09||||||3.03|3|2.98|2.94|2.93|2.99|2.99|2.93|2.94|2.97|2.95|2.99|2.87|2.94|2.98|2.96|2.98|2.96|2.98|2.94|2.98|3.05|3.09|3.15|3.14|3.16|3.16|3.18||3.16|3.15|3.14|3.13|3.13|3.13|3.18|3.19|3.19|3.17|3.16|3.16|3.18|3.18|3.2|3.2|3.2|3.23|3.24|3.26|3.26|3.24|3.24|3.23|3.24|3.23|3.25|3.27|3.29|3.27|3.26|3.26|3.28|3.26|3.23|3.25|3.28|3.23|3.29|3.25|3.28|3.26|3.29|3.23|3.25|3.31|3.32|3.33|3.33|3.34|3.37|3.42|3.44|3.47|3.46|3.47|3.44|3.38|3.41|3.36|||||||3.33|3.29|3.28|3.32|3.34|3.41|3.4|3.45|3.44|3.42|3.42|3.42|3.43|3.46|3.47|3.58|3.6|3.49|3.48|3.45|3.46|3.46|3.47|3.48|3.47|3.45|3.53|3.54|3.57|3.63|3.56|3.57|3.57|3.53|3.5|3.47|3.5|3.54|3.52|3.57|3.6|3.56|3.58|3.48|3.47|3.48|3.45|3.43|3.44|3.55|3.64|3.6|3.59|3.49|3.47|3.56|3.66|3.7|3.62|3.71|3.66|3.65|3.57|3.45|3.4|3.37|3.38|3.35|||3.34|3.31|3.37|3.36|3.38|3.38|3.38|3.41|3.32|3.4|3.48|3.4|3.35|3.38|3.39|3.41|3.35|3.33|3.27|3.26|3.26|3.27|3.24|3.28|3.35|3.39|3.35|3.35|3.42|3.43|3.5|3.47|3.48|3.51|3.48
07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|3.18|3.22|3.24|3.28|3.28|3.3|3.23|3.2|3.18|3.16|3.14|3.13|3.14|3.13||3.11|3.11|3.12|3.09|3.15|3.17|3.19|3.18|3.17|3.19|3.16|3.16|3.18|3.21|3.19|3.18|3.14|3.13|3.16|3.18|3.19|3.18|3.14|3.1|3.12|3.1|3.12|3.13|3.11|3.13|3.1|3||||||2.99|2.97|2.95|2.95|2.98|3.01|3.04|3.09|3.1|3.16|3.14|3.11|3.1|3.13|3.19|3.21|3.25|3.19|3.21|3.22|3.13|3.14|3.17|3.22|3.17|3.27|3.3|3.29||3.31|3.31|3.31|3.28|3.29|3.3|3.37|3.37|3.42|3.42|3.45|3.44|3.45|3.45|3.44|3.49|3.51|3.55|3.59|3.65|3.67|3.66|3.66|3.66|3.67|3.66|3.64|3.65|3.68|3.66|3.64|3.64|3.63|3.62|3.59|3.6|3.59|3.59|3.62|3.58|3.61|3.57|3.6|3.6|3.52|3.59|3.6|3.62|3.66|3.7|3.69|3.71|3.72|3.71|3.71|3.72|3.77|3.77|3.8|3.73|||||||3.66|3.73|3.71|3.74|3.72|3.79|3.78|3.83|3.85|3.81|3.8|3.82|3.83|3.85|3.78|3.88|3.85|3.8|3.82|3.85|3.87|3.88|3.89|3.93|3.96|3.85|3.89|3.97|3.97|3.96|3.97|4.02|4.04|4.02|4.01|3.94|3.94|4.05|4.03|3.92|3.91|3.89|3.89|3.81|3.78|3.8|3.75|3.74|3.73|3.86|3.93|3.91|3.91|3.81|3.87|3.97|4.12|4.15|4.12|4.11|4.07|3.97|3.99|3.83|3.78|3.72|3.76|3.72|||3.73|3.73|3.76|3.82|3.87|3.85|3.7|3.68|3.7|3.65|3.57|3.61|3.6|3.68|3.61|3.64|3.67|3.7|3.64|3.46|3.4|3.42|3.4|3.45|3.5|3.4|3.42|3.4|3.41|3.41|3.4|3.39|3.44|3.45|3.41
07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|2.75|2.78|2.82|2.76|2.82|2.93|2.7|2.64|2.62|2.71|2.72|2.68|2.72|2.66||2.69|2.66|2.65|2.66|2.72|2.67|2.63|2.61|2.62|2.64|2.62|2.63|2.65|2.64|2.64|2.6|2.6|2.56|2.6|2.69|2.72|2.71|2.76|2.72|2.8|2.68|2.69|2.71|2.75|2.84|2.75|2.65||||||2.54|2.54|2.44|2.43|2.46|2.48|2.55|2.56|2.52|2.57|2.61|2.58|2.61|2.68|2.74|2.68|2.71|2.66|2.64|2.62|2.62|2.67|2.66|2.71|2.69|2.77|2.69|2.71||2.69|2.68|2.71|2.76|2.69|2.67|2.74|2.78|2.69|2.7|2.71|2.65|2.68|2.69|2.67|2.71|2.71|2.78|2.79|2.83|2.8|2.83|2.83|2.81|2.84|2.83|2.88|2.95|2.96|2.89|2.89|2.98|2.88|2.98|2.75|2.71|2.67|2.68|2.72|2.68|2.72|2.67|2.71|2.68|2.81|2.85|2.9|2.92|2.89|2.9|2.95|2.99|2.99|3.04|3.02|3.05|3.02|2.99|3.01|2.89|||||||2.83|2.83|2.82|2.94|2.96|3.08|3.02|3.01|3.01|2.97|3.03|3.07|3.08|3.08|3.14|3.19|3.15|3.07|3.09|3.1|3.09|3.13|3.14|3.13|3.15|3.06|3.14|3.26|3.32|3.19|3.19|3.28|3.3|3.19|3.19|3.17|3.23|3.59|3.38|3.37|3.43|3.12|3.2|3.1|3.03|3.15|2.93|2.79|2.83|2.96|2.99|3.05|3.1|2.88|3.08|3.42|3.49|3.17|2.88|2.81|2.73|2.66|2.62|2.52|2.5|2.46|2.47|2.53|||2.55|2.63|2.61|2.64|2.68|2.8|2.77|2.9|2.65|2.57|2.54|2.58|2.5|2.47|2.55|2.68|2.52|2.57|2.5917|2.525|2.5583|2.5833|2.5167|2.5667|2.6583|2.7333|2.775|2.8083|2.9083|2.8833|2.9667|2.9|2.9417|3.0167|3
07526|101055|/equities/jiangnan-water|SHANGHAICOMP|3.82|3.83|3.85|3.84|3.93|3.91|3.87|3.98|4.13|3.83|3.79|3.86|4|3.96||4.07|4.06|4.21|4.33|4.21|3.83|3.8|3.87|3.82|3.87|3.75|3.79|3.74|3.8|3.73|3.74|3.67|3.63|3.67|3.69|3.72|3.71|3.7|3.67|3.69|3.65|3.64|3.63|3.64|3.67|3.63|3.53||||||3.49|3.48|3.45|3.41|3.41|3.49|3.54|3.54|3.56|3.58|3.61|3.62|3.64|3.71|3.75|3.76|3.76|3.75|3.74|3.75|3.71|3.75|3.74|3.88|3.74|3.86|3.91|3.94||3.9|3.88|3.89|3.88|3.91|3.86|3.92|3.91|3.98|3.96|3.95|3.91|3.92|3.96|3.91|3.96|3.97|4.08|4.08|4.12|4.15|4.13|4.16|4.11|4.11|4.12|4.08|4.13|4.14|4.12|4.1|4.1|4.11|4.15|4.06|4.13|4.12|4.04|4.06|3.97|3.98|3.93|3.95|3.92|3.95|4.05|3.99|3.96|3.96|3.98|4.01|4.04|4.06|4.06|4.1|4.04|4.07|4.09|4.11|4.01|||||||3.96|3.96|3.93|3.97|4|4.09|4.1|4.16|4.15|4.08|4.08|4.13|4.17|4.18|4.19|4.32|4.33|4.24|4.32|4.3|4.37|4.39|4.43|4.45|4.47|4.49|4.52|4.58|4.63|4.61|4.67|4.63|4.61|4.51|4.5|4.45|4.47|4.59|4.52|4.63|4.7|4.82|4.82|4.68|4.73|4.64|4.51|4.55|4.63|4.8|4.95|5.04|5.25|5.02|4.76|5.13|5.21|4.74|4.56|4.64|4.22|4.12|4.17|4.05|4.03|3.87|3.84|3.81|||3.88|3.86|3.87|3.9|4|4.02|4.02|3.95|3.93|3.93|3.97|4.03|4.02|4.07|4.09|4.02|4.08|4.08|4.01|3.97|4|4.02|3.95|3.88|3.94|3.91|3.97|3.97|4.02|4|4.08|4.15|4.11|3.95|3.92
07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|8.05|8.17|8.31|8.1|8.18|8.25|7.85|8.1|8.35|8.04|7.31|7.63|7.64|7.67||7.68|7.62|7.54|7.59|7.65|7.49|7.47|7.63|7.61|8.13|8.07|8.2|8.16|8.46|8.46|8.24|8.32|8.14|7.98|8.49|8.46|8.45|8.93|8.86|9.42|9.22|8.89|8.75|9.11|8.5|8.56|8.2||||||7.82|7.95|7.86|7.34|7.82|7.87|8.21|8.16|7.87|7.15|7.25|7.15|7.29|7.45|7.7|7.9|7.68|7.9|7.76|7.61|6.92|7.11|6.86|7.6|7.56|7.69|7.94|7.65||7.08|7.09|6.71|7.02|6.89|6.87|7.53|7.66|7.45|7.54|7.56|7.78|7.64|7.46|7.04|7.42|6.96|7.18|6.94|7.03|6.78|6.8|6.89|6.9|6.86|6.86|6.94|7.03|7.15|6.5|6.42|6.49|6.47|6.52|6.38|6.56|6.42|6.33|6.31|6.23|6.27|6.17|6.23|6.07|6.17|6.59|6.59|6.53|6.62|6.69|6.75|6.77|6.79|6.76|6.75|6.78|6.87|6.95|6.99|6.82|||||||6.68|6.72|6.73|6.82|6.78|6.8|6.8|6.94|6.95|6.83|6.84|6.85|6.89|6.84|6.77|7.07|7.22|7.08|7.12|7.19|7.29|7.35|7.42|7.23|7.23|7.21|7.54|7.59|7.7|7.31|7.37|7.28|7.26|7.14|7.09|7.08|7.27|7.21|7.15|7.39|7.51|7.36|7.55|7.44|7.3|7.43|7.34|7.2|7.3|8.05|7.69|7.95|7.78|7.25|7.66|7.53|7.46|6.78|6.53|6.64|6.56|6.45|6.48|6.27|6.21|6.2|6.17|6.18|||6.1|6.08|6.13|6.14|6.06|6.06|6.08|6|6.02|6.08|6.13|6.18|6.18|6.23|6.29|6.18|6.23|6.26|6.15|6.09|6.12|6.07|6.08|5.84|5.95|5.98|6.1|6|5.95|5.97|6.08|5.98|5.97|5.99|5.96
07528|100703|/equities/kanion|SHANGHAICOMP|10.11|10.15|10.13|10.01|10.11|10.04|9.91|9.8|9.75|9.96|10.36|10.5|10.45|10.41||10.34|10.44|10.39|10.37|10.36|10.57|10.55|10.67|10.66|10.82|10.3|10.71|10.82|10.86|10.77|10.94|10.98|10.85|11.06|10.82|10.55|10.39|10.75|10.7|10.55|10.47|10.52|10.88|11.13|10.99|10.09|9.54||||||9.5|9.5|9.12|8.99|8.48|8.84|9|8.89|8.84|9.07|9.14|9.13|9.2|9.43|9.61|9.61|9.72|9.65|9.65|9.58|9.46|9.79|9.8|10.07|10.12|10.42|10.25|10.18||10.17|10.17|10.29|10.25|10.66|10.99|11.12|11.13|11.1|11.02|11.14|11.07|11.3|11.17|11.27|11.55|11.64|12.04|12.14|12.3|12.37|12.35|12.34|12.32|12.28|12.35|12.44|12.45|12.5|12.59|12.57|12.54|12.49|12.58|12.56|12.74|12.74|12.96|13.1|12.94|13.06|12.88|12.74|12.64|12.6|12.83|12.65|12.8|12.8|12.52|12.61|12.8|12.55|12.5|12.62|12.35|12.44|12.58|12.62|12.4|||||||12.22|12.2|12.27|12.31|12.29|12.59|12.59|12.7|12.74|12.5|12.58|12.54|12.57|12.61|12.37|12.67|12.96|12.87|13.18|13.23|13.17|13.15|12.96|13.03|12.8|12.74|12.97|12.93|13.46|13.51|13.56|13.83|13.8|13.71|13.58|13.67|14.15|14.58|14.36|15.05|14.66|14.65|15.45|15.13|14.99|15|14.85|14.51|14.3|15.25|14.89|14.92|14.48|14.22|14.26|15.15|15.4|15.48|14.76|15|14.52|14.58|14.54|14.25|14.25|14.28|13.92|13.55|||13.55|13.74|13.8|13.93|13.94|14.31|14.04|13.99|13.85|13.68|13.92|13.98|13.94|13.98|14.05|14.01|13.65|13.65|13.24|13.17|13.4|13.45|13.03|13.08|13.4|13.07|13.25|13.02|13.18|13.2|13.49|13.65|13.57|13.76|14
07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|53.67|54.71|55.58|54.44|52.99|52.7|50.82|51.51|49.35|47.75|47.43|47.91|46.64|48.36||50.2|48.67|49.05|49.06|49.76|47.92|46.9|47.4|45.88|44.96|44.06|44.49|43.7|43.36|42.58|44.74|45.05|44.57|44.1|45.69|48.27|47.68|49.9|48.55|48.81|49.23|49.3|50.33|53.24|52.69|57.02|57.81||||||61.5|61.09|57.92|60.6|60.32|59.97|58.89|56.28|55.77|55.72|56.8|58.89|61.49|56.68|57.21|56.43|57.99|57.36|59|59.6|60.16|62.5|60.59|61.9|65.6|66.48|65.84|59.85||57.38|56.75|55.29|57.82|54.32|56.2|57.26|57.25|56.5|57.22|57.96|54.98|53.57|54|52.71|51.65|50.96|51.8|51.23|50.79|49.61|48.96|48.85|48.62|50.53|50.51|50.19|51.86|52.36|52.09|50.69|50.83|52.29|52.71|51.04|56.7|53.84|54.4|49.53|48.67|50.47|49.18|50.58|50.66|51.85|53.31|51.79|50.56|48.78|49.8|52.74|51.96|49.7|47.1|48.84|49.26|48.35|48.55|47.77|44.67|||||||44.42|44.46|43.27|43.6|43.5|44.78|44.44|45.63|46.9|46.29|47.4|48.48|48.41|49.12|48.24|47.85|49.47|49.81|50.8|52.9|52.72|53.61|54.48|53.73|50.39|50.36|49.75|48.02|46.98|47.03|47.18|47.6|48.43|49.11|45.99|43.43|44.66|43.4|42.38|42.65|43.73|43.9|44.47|43.47|43.96|44.2|43.3|41.95|41.9|44.4|44.78|45.09|44.3|45.8|44.95|49.71|49.06|47.99|45.66|44.18|43.37|43.1|41.3|41.63|42.36|42.65|39.79|39.1|||38.01|38.49|36.84|37.29|36.7|37|37.75|37.04|37.41|37.95|39.28|38.76|38.36|37.82|37.24|36.55|36.94|37.67|36.66|36.27|35.8|36.88|36.05|36.06|37.38|36.98|37.51|37.14|35.86|35.95|36.4|35.46|35.4|34.2|32.72
07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|16.0214|16.2857|16.2571|16.4571|16.4214|16.35|16.1714|16.3357|16.1071|16.6572|16.4786|16.85|18.3571|18.0072||20.0072|22.2286|24.6929|24.8786|25.3357|25.0786|25.45|25.7714|25.8357|25.8929|26.05|26|25.7143|25.3572|25.2143|25.2714|24.8572|25.2714|25.7143|25.7072|25.7572|25.8857|25.9929|25.4214|25.3429|23.6929|23.55|23.4643|23.9429|23.8429|23.9714|23.9714||||||24.5357|24.4643|25.0714|25.6214|25.0429|25.0714|25.4286|23.7857|23.55|23.4714|24.3929|24.2857|23.8714|23.8072|24.1072|24.2|23.9857|24.1429|24.4786|23.9929|24.0357|23.85|23.1786|22.3857|22.4286|22.5|22.7|23.1||24.05|24.4072|24.2572|23.8214|23.6214|23.7857|23.7786|24.4429|25.6214|25.4929|26.9786|26.2929|27.0857|27.1429|27.1572|27.0714|26.9|27.0714|25.1072|24.3143|24.5714|24.1214|23.6072|22|24.4429|23.3572|22.0357|22.1429|22.0143|21.1786|21.1429|20.9143|20.8357|20.6286|21.1929|21.8643|21.9|21.9786|22.5|22.5072|22.65|22.1143|22.0786|22.4286|22|22.4786|21.8143|21.4072|21.3572|21.1429|20.7429|20.7214|20.7714|20.4714|20.7572|20.6286|20.5|20.8429|20.3714|19.6214|||||||19.3572|19.4143|19.7|18.7071|20.6357|22.8143|21.8572|20.6|19.8214|18.8929|17.5571|17.8143|17.9643|17.7143|17.5|17.9643|17.4143|17.1643|19.0643|20.2143|20.1|19.6429|19.0429|19.0714|19.0714|19.0357|19.2143|19.9143|19.8072|18.75|19.3072|19.4572|18.8857|18.6429|18.0714|17.9072|18.0286|18.3|18.1|18.2857|17.9929|17.8929|17.9714|17.7429|17.2572|17.4286|17.2|17.1286|16.9714|17.5357|17.8214|18.0571|17.9643|17.55|17.5429|18.3143|19.1786|18.3143|17.8571|18.45|18.3071|17.9357|17.6857|17.2071|17.4786|17.6429|17.8071|17.9286|||17.9714|16.8286|16.5286|16.5357|16.7143|16.3857|16.2071|15.9214|16.1357|16.4|16.3214|16.3286|16.3714|16.5143|16.4|16.3214|16.4143|16.2429|15.8|15.7286|15.9857|16.25|16.0786|15.9786|15.9214|16.3357|16.9286|16.6786|17.1857|17.1786|17.15|24.01|24.16|24.44|22.89
07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|9.03|9.21|9.28|9.07|9.26|9.14|9.27|9.54|9.65|8.77|8.55|8.39|8.43|8.46||8.39|8.39|8.48|8.47|8.56|8.55|8.48|8.6|8.66|8.79|8.69|8.59|8.56|8.5|8.39|8.51|8.44|8.42|8.49|8.73|8.78|8.72|8.69|8.69|8.79|8.49|8.37|8.55|8.54|8.57|8.52|8.37||||||8.22|8.17|7.92|7.87|8|8.47|8.65|8.52|8.46|8.73|8.84|8.84|8.96|9.29|9.25|8.95|8.94|8.92|8.93|8.86|8.8|9.26|9.96|10.25|10.17|10.59|10.44|10.25||10.31|10.24|10.28|10.58|10.36|10.26|10.63|10.86|10.34|10.11|10.25|10.04|10.19|9.99|10.04|10.1|10.08|10.21|10.4|10.5|10.55|10.38|10.38|10.36|10.48|10.42|10.46|10.6|10.69|10.23|10.23|10.24|10.19|10.33|10.29|10.2|10.22|10.43|10.6|10.48|10.37|10.29|10.34|10.12|10.12|10.39|10.28|10.33|10.39|10.36|10.6|10.91|10.89|10.99|10.99|10.88|11.26|11.05|11|10.7|||||||10.26|10.07|10.03|10.3|10.17|10.5|10.57|10.42|10.28|10.1|10.07|10.22|10.21|10.18|9.9|10.29|10.64|10.6|10.94|11.16|11.24|11.15|11.19|11.31|11.15|11.15|11.71|11.93|11.93|11.88|12.07|12.38|12.19|12.11|12.26|12.37|11.99|12.22|12.3|12.19|12.57|12.47|13.03|12.98|12.67|12.51|11.68|11.62|11.36|12.16|11.88|12.03|11.8|11.52|11.39|12.42|12.69|13.33|12.83|12.8|12.17|11.84|11.7|11.47|11.28|11.18|11.36|11.32|||11|11.31|11.64|11.35|11.78|12.37|11.46|11.87|10.79|10.32|10.68|10.5|10.28|10.34|10.5|10.49|10.39|10.36|9.99|9.83|9.96|10.21|10.05|9.83|10.21|10.62|10.62|10.74|10.81|10.92|11.15|11.02|11.23|10.86|10.73
07532|101028|/equities/lianyungang-po|SHANGHAICOMP|3.85|3.9|3.91|4|4.08|4.1|4.04|4.09|4.04|4.08|4.01|4.01|4.08|4||4.01|4.11|4.08|3.9|3.95|3.86|3.88|3.85|3.91|4|3.85|3.94|4.02|3.99|4.02|3.91|3.91|3.85|4.01|3.88|3.99|3.89|3.81|3.79|3.83|3.77|3.77|3.76|3.75|3.76|3.7|3.59||||||3.49|3.49|3.43|3.4|3.4|3.51|3.57|3.54|3.53|3.65|3.77|3.72|3.82|3.78|3.83|3.81|3.86|3.95|3.85|3.91|3.82|3.81|3.75|3.91|4.03|4.1|4.48|4.31||4.28|4.54|4.39|3.99|3.95|3.78|3.68|3.67|3.81|3.79|3.86|3.68|3.81|3.78|3.76|3.81|3.88|4.03|4.13|4.12|4.01|4.16|4.2|4.1|4.02|4.13|4.04|4.31|4.42|4.55|4.52|5.02|4.58|4.16|3.78|3.81|3.46|3.44|3.51|3.39|3.34|3.31|3.27|3.23|3.23|3.3|3.33|3.3|3.32|3.33|3.34|3.34|3.39|3.38|3.4|3.41|3.41|3.45|3.48|3.42|||||||3.37|3.37|3.38|3.4|3.42|3.5|3.51|3.56|3.55|3.5|3.5|3.49|3.48|3.47|3.51|3.67|3.61|3.54|3.58|3.57|3.6|3.61|3.61|3.66|3.6|3.58|3.65|3.68|3.73|3.75|3.79|3.8|3.81|3.76|3.76|3.69|3.68|3.73|3.68|3.77|3.79|3.79|3.78|3.69|3.7|3.73|3.7|3.71|3.62|3.78|3.72|3.73|3.74|3.6|3.63|3.76|3.89|3.96|3.93|3.92|3.86|3.71|3.7|3.55|3.47|3.4|3.36|3.34|||3.37|3.4|3.43|3.45|3.42|3.4|3.45|3.38|3.39|3.39|3.4|3.44|3.43|3.45|3.49|3.51|3.62|3.48|3.51|3.27|3.26|3.29|3.27|3.28|3.32|3.36|3.33|3.31|3.31|3.3|3.34|3.34|3.36|3.37|3.35
07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|14.525|13.9833|13.975|14.1583|13.8333|13.6583|13.5833|13.4833|14.425|14.1667|14.275|14.0167|13.8833|14.0667||14|14.0167|13.7083|13.7583|13.8417|13.9|13.6833|13.4917|13.6083|13.675|13.1167|13.1583|13.2917|13.2417|13.0667|12.9917|12.9167|12.7667|12.775|13.5|13.5833|13.5583|13.6833|13.3|13.2917|12.9667|12.75|12.75|12.875|12.9167|12.8|12.8583||||||13.2083|13.1667|12.95|12.9167|12.3167|12.2083|12.4417|12.025|11.65|11.6583|11.5417|11.3333|11.2667|11.4083|11.675|11.525|11.5417|11.45|11.375|11.4917|11.6417|11.025|10.8917|11.0667|11.2667|11.3333|11.5333|11.4083||11.1|10.9167|10.9083|10.9667|11.2|11.25|11.4833|11.3667|11.4167|11.5083|11.8167|11.95|11.8417|11.9333|12.1083|12.45|12.7583|12.6667|12.5083|13.3333|13.2417|13.2833|12.9167|13.275|14.75|14.6833|13.55|13.3417|13.1667|13.1333|13.1667|13.1167|13.25|13.5667|13.6667|13.725|13.7917|13.6333|13.125|13.375|13.25|13.1333|13.3083|12.875|12.5833|12.2833|12.5|11.925|11.85|11.75|11.7333|11.875|11.7833|11.6333|11.6417|11.6083|11.4|11.4|11.5583|11.625|||||||11.35|11.2083|10.7417|11.0333|11.0833|10.9|10.9583|11.1917|11.1833|11.2583|11.1667|11.2|11.225|10.925|10.5833|10.8083|11.025|11.0583|11.3667|11.3417|11.3167|11.3333|11.1833|11.2333|11.3083|11.3083|11.6417|11.6667|11.7|11.5917|11.8417|11.8083|11.675|11.5667|11.4833|11.5333|12.075|12.075|11.8333|12.0833|12.1667|11.7083|11.8167|11.6|11.4583|11.6167|11.375|11.2167|11.3583|11.875|11.9667|11.8833|12|11.8083|11.8417|12.725|12.1583|12.525|12.2833|12.2|11.8333|11.7583|11.8417|11|10.975|10.975|10.9667|10.75|||11.1167|11.375|11.3917|11.15|11.1417|11.0667|11.0667|10.9167|11.3833|11.6583|11.35|11.3667|11.3417|11.1917|11.2083|11.225|11.4333|11.2667|10.2417|10.3167|11.225|11.1833|10.1667|10.325|10.75|10.975|11.375|10.85|10.4|10.1583|10.3917|9.45|9.4667|9.5583|9.4
07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|9.57|9.8|9.81|9.84|9.83|9.84|9.77|9.63|9.46|9.51|9.67|9.66|9.73|9.62||9.54|9.44|9.53|9.44|9.48|9.57|9.56|9.61|9.67|9.88|9.85|9.75|9.84|9.95|9.69|9.49|9.64|9.34|9.28|9.43|9.56|9.5|9.53|9.43|9.52|9.32|9.41|9.45|9.46|9.67|9.1|8.9||||||8.64|8.64|8.52|8.4|8.5|8.9|9.04|9.09|8.96|9.1|9.12|9.01|8.92|9.18|9.3|9.33|9.36|9.19|9.15|8.92|8.81|9.05|9.07|9.34|9.3|9.64|9.84|10||9.92|9.81|9.75|9.74|9.89|9.76|10.06|10.2|10.53|10.54|10.54|10.45|10.67|10.69|10.67|10.79|10.89|11.13|11.26|11.42|11.27|11.4|11.42|11.34|11.24|11.4|11.31|11.72|11.73|11.48|11.4|11.56|11.36|11.54|11.26|11.12|11.19|11.12|11.2|10.98|11.08|11.03|11.1|11|10.68|10.52|10.56|10.68|10.72|10.71|10.96|10.88|10.86|10.86|10.83|10.81|10.76|10.9|10.94|10.72|||||||10.48|10.51|10.46|10.64|10.79|10.92|10.78|11.02|11.12|11.07|10.95|11.33|11.45|11.34|11.54|12.12|12.37|12.3|12.09|11.94|12.04|12.04|11.96|12.03|11.86|11.69|11.95|12.04|12.03|11.9|12.06|12.25|12.24|12.11|11.96|11.81|11.85|12.13|12.03|12.28|12.4|12.38|12.46|12.19|12.13|12.13|11.95|11.79|11.93|12.31|12.57|12.68|12.71|12.2|12.51|13.61|13.9|14.18|13.45|13.62|13.46|14.1|15.12|15.08|15.38|15.39|15.05|14.9|||15.3|15.37|15.54|15.9|15.3|15.56|14.81|14.38|14.06|13.87|14.14|14.11|14.03|13.64|13.15|13.08|12.95|13.01|13.22|13.4|13.37|13.18|13.26|13.31|13.4|12.76|12.75|12.69|12.51|12.58|12.3|12.28|12.33|12.35|12.19
07535|101057|/equities/linyang-electr|SHANGHAICOMP|6.54|6.88|6.72|6.87|6.94|6.89|6.77|6.74|6.69|6.73|6.97|6.95|7.04|7.07||6.93|7.09|7.09|7.18|7.28|7.45|7.24|7.62|7.51|7.81|7.24|7.16|7.1|7.3|7.1|7.16|6.81|6.73|6.72|6.79|6.89|7.01|7.28|7.24|7.38|7.28|7.45|7.75|7.9|8|7.27|7.01||||||6.37|6.22|6.01|5.71|6.01|6.22|6.55|7.28|8.09|8|8.47|8.3|8.7|8.21|8.26|8.08|8.01|8.29|8.39|8.26|8.73|8.62|8.64|8.88|9.29|8.75|8.87|8.71||7.92|7.67|7.56|8.1|7.96|7.58|7.66|7.13|7.5|7.45|7.29|7.24|7.15|7.12|6.79|6.92|6.94|7.26|7.28|7.33|7.36|7.47|7.49|7.46|7.39|7.36|7.53|7.54|7.57|7.42|7.35|7.31|7.43|7.74|7.62|7.6|7.71|7.85|8.19|8.27|8.04|8.05|8.1|8.11|7.86|8.06|7.94|7.65|7.8|7.68|7.94|7.93|8.23|7.64|7.96|8|7.98|7.68|7.62|7.6|||||||7.08|6.95|7|7.01|7.06|7.32|7.22|7.33|7.41|7.33|7.42|7.13|7.11|7.1|6.7|6.95|7.23|7.21|7.22|7.18|7.44|7.42|7.28|7.23|7.15|7.34|7.12|7.07|6.76|6.83|7.04|7.62|7.61|7.46|7.48|7.48|7.94|7.8|7.9|8.25|8.2|8.22|8.58|8.6|7.82|7.11|6.93|7.14|7.26|7.59|6.96|7.19|7.16|6.51|6.52|6.89|6.82|6.67|6.06|6.26|6.16|5.83|5.79|5.57|5.52|5.43|5.46|5.3|||5.2|5.19|5.25|5.25|5.19|5.17|5.17|5.12|5.17|5.24|5.26|5.29|5.28|5.26|5.25|5.25|5.27|5.18|5.04|5.05|5.07|5.1|5.06|5.07|5.12|5.17|5.2|5.19|5.17|5.2|5.27|5.17|5.17|5.19|5.15
07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|24.3214|24.5072|23.6143|23.1286|23.0214|22.0357|22.2072|22.2072|22.1429|22.3|21.0643|20.8429|21.0429|21.4143||21.6857|22.1|21.3929|21.5572|21.8929|21.7|21.3857|20.3714|20.6214|21.3214|20.2857|19.5429|19.0643|17.95|18.4286|18.8929|19.25|17.8786|18.2786|18.9214|19.5214|19.4214|20.0786|19.8429|20.2714|19.9643|20.3072|20.8429|20.7786|21.6357|22.0286|20.1429||||||21.3357|21.15|20.7143|21.2143|21.8429|22.4072|23.6714|22.7143|21.6|22.3357|23.0857|23.8714|24.1072|23.0714|24.1643|23.2714|22.8714|22.6929|21.2143|19.2857|19.8|20.2143|20.4714|21.15|20|20.8143|23.1286|24.3572||24.0357|21.85|22.6072|20.55|18.6786|17.8571|19.5714|19.9429|20.25|20.5286|20.45|20.2929|20.2857|19.1286|19.0571|20.1786|20.2929|20.8714|20.9929|20.5143|20.0857|19.9929|20.2143|20.2929|20.6643|20.7572|20.0786|21.2429|20.0572|19.0429|18.9786|18.0286|17.6857|18.1357|18.55|18.3857|18.2286|18.2214|17.5|17.3571|17.6429|16.9357|16.9286|16.45|15.5857|16.1429|17.1429|17.5571|17.5929|17.4|17.8714|17.5929|17.8286|17.9357|17.6357|18.5|19.2214|20.0143|19.2714|19.5357|||||||19.0714|18.6643|18.0286|18.4286|18.4357|18.9286|18.6929|19.7714|20.05|19.5143|18.3071|18.5786|17.85|17.8929|18.1786|18.8286|19.7214|20.2143|20.8572|20.8857|20.4714|19.9572|20.8214|21.4714|21.2857|21.3572|21.9286|22.6357|20.5786|19.1357|19.9286|20.0857|20.0643|19.0714|18.7|18.8214|19.2286|20.4929|20.2572|20.2857|20.2|18.3643|19.0357|17.7286|16.1143|16.2857|16.2143|15.3714|14.5|15.1571|15.1571|15.3214|14.6143|13.2857|12.7857|13.4786|14.1214|14.3214|13.7286|14.5|14.5429|13.2714|13.45|12.2286|12.0714|12.2571|11.1429|10.1286|||10.5429|10.5643|10.7857|11.25|11.1|10.6429|11|10.6286|10.9857|9.9857|9.7214|10.1429|9.3643|8.5143|7.7429|7.1286|7.0643|6.8143|6.6643|6.5286|6.45|6.5571|6.4857|6.4571|6.5643|6.6214|6.9143|6.9786|6.8571|6.8643|6.9214|6.9214|7.1214|6.9857|7.1286
07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|11.05|11|11.15|11.26|11.15|10.95|10.93|10.74|10.6|10.79|10.86|10.77|10.99|10.85||10.43|10.64|10.86|10.69|10.82|10.85|10.66|10.8|10.6|10.92|10.58|10.59|10.6|10.54|10.26|10.27|10.31|10.17|10.45|10.42|10.67|10.4|10.47|10.43|10.42|10.27|10.22|10.2|10.16|10.25|10.24|10.05||||||9.77|9.74|9.58|9.56|9.61|9.8|9.91|10.19|10.35|10.36|10.39|10.34|10.25|10.48|10.36|10.45|10.38|10.26|10.07|9.5|9.46|9.96|10.05|10.13|10.24|10.62|10.97|11||10.97|10.98|10.58|10.58|10.76|10.59|10.93|10.95|11.31|10.96|10.9|10.93|11.1|11.01|10.97|11.29|11.3|11.27|11.37|11.36|11.36|11.37|11.38|11.48|12.69|13.31|12.11|12.43|12.11|12.31|12.17|11.87|11.82|11.58|11.52|11.74|11.72|11.79|11.92|11.72|11.82|11.75|11.69|11.45|11.28|11.52|11.65|11.76|11.71|11.67|11.67|11.7|11.86|11.92|12.4|12.58|12.7|12.69|12.78|12.77|||||||12.78|12.68|13.07|13.17|13.1|13.5|13.72|13.2|12.58|12.56|12.33|12.51|12.65|12.92|12.41|12.71|13|12.85|12.82|12.73|12.5|12.36|12.09|12.19|12.02|11.89|12|11.92|11.92|11.67|11.74|11.98|11.95|11.87|11.92|11.94|11.9|12.01|12.21|12.15|12.18|12.41|12.67|12.28|12.3|11.78|11.7|11.8|11.54|12.03|11.6|11.49|11.45|11|11|11.47|11.93|11.85|11.76|11.97|11.96|11.78|11.52|11|10.94|10.5|10.45|10.44|||10.51|10.5|10.49|10.44|10.5|10.43|10.58|10.95|12.17|13.52|12.65|11.97|11.91|11.83|12.03|11.8|11.92|11.5|10.95|10.74|10.82|10.93|10.55|10.73|10.65|10.57|11.09|12|11.83|11.74|11.11|10.62|10.23|10.02|9.94
07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|13.82|13.99|13.9|13.77|13.89|13.78|13.5|13.52|13.3|13.48|13.61|13.51|13.76|13.57||13.47|13.29|13.46|13.35|13.66|13.77|13.79|13.88|13.85|14.12|13.98|13.82|13.84|13.51|13.41|13.55|13.75|13.88|13.79|14.07|14.18|14.09|14.08|13.94|14.13|13.74|13.64|13.79|13.92|14.05|14.08|13.71||||||12.93|12.99|12.79|12.86|13.18|13.26|13.78|13.94|13.43|13.45|13.46|13.64|13.55|13.79|13.78|13.78|13.81|13.57|13.07|12.69|12.63|13.06|13|13.31|13.21|14.07|14.59|14.5||14.57|14.16|14.43|14.12|14.42|14.43|14.63|14.8|15.21|15.35|15.57|15.52|15.61|15.73|15.65|16.25|16.01|16.55|16.89|17.12|17.22|17.52|17.26|17.1|16.17|16.24|17.1|17.46|16.8|16.86|16.84|17.03|16.32|16.89|16.68|16.9|16.9|16.37|16.3|16.35|15.93|15.87|16.1|15.63|15.25|15.06|15.27|15.4|15.88|15.24|13.85|13.64|13.86|13.56|13.7|13.62|13.69|13.96|13.98|13.65|||||||13.36|13.2|13.1|13.44|13.65|14.07|13.94|14.22|14.27|14.25|14.08|14.17|14.23|14.23|13.81|14.48|15.23|15.15|15.5|15.71|15.57|15.5|15.24|15.41|15.22|14.95|15.32|15.26|15.24|15.19|15.34|15.74|15.83|15.61|15.28|15.47|16.1|16.91|16.49|16.47|16.85|16.78|17.2|16.63|16.92|15.76|15.31|15.58|15.28|15.8|15.79|15.96|15.73|15.16|14.76|15.85|15.72|15.93|15.58|16.34|15.75|15.53|15.17|14.57|14.4|13.76|13.8|13.2|||13.53|13.77|13.84|13.38|13.4|13.43|13.36|13.03|13|13.01|13.05|13.15|13.34|13.09|13.1|13.04|13.22|13.04|12.72|12.33|12.46|12.56|12.31|12.3|12.73|12.52|12.89|12.85|13.19|13.01|13.49|13.6|13.13|13.5143|13.1643
07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|8.3|8.3|8.3692|8.2462|8.3|8.3154|8.1462|8.0154|8.0308|7.9462|8.1231|8.1231|8.1231|8.0692||8.1077|8.0077|8.0231|8.1923|7.8692|7.8385|7.7846|7.7923|7.8|7.8385|7.7692|7.8385|7.8308|7.8385|7.6846|7.7462|7.7231|7.6615|7.7615|8.0231|8.0538|7.9923|8.1385|8.0462|8.1692|8.0846|8.0231|8.1462|8.2|8.3077|8.2308|8.0385||||||7.8692|7.8154|7.9154|7.8923|7.9231|8.3231|8.8308|8.8692|8.7769|8.8462|9.0385|9|9.4231|9.7615|9.5154|9.2615|9.2615|9.3385|9.2308|9.4154|9.1769|8.9538|8.8769|9.2308|9.1846|9.7154|9.2846|9.6154||9.7538|9.7692|9.9154|10.1077|9.7538|9.7692|10.1769|9.8308|8.9385|8.9154|9.0231|9.0077|9.2769|9.1|9.2846|9.3692|9.3846|9.5462|9.5231|9.5308|9.5769|9.5154|9.6308|9.6|9.5615|9.7385|9.8615|10.0615|9.7231|9.6308|9.6077|9.6462|9.6462|9.7308|9.6|9.6615|9.4538|9.6615|9.7538|9.5538|9.6692|9.6154|9.5462|9.2692|9.6|10.0308|9.9846|10.3154|10.3077|10.5154|10.8538|11.2846|11.6231|11.8308|12.0769|11.1462|11.2308|11.3692|11.3385|11.1|||||||10.6923|10.6231|10.3846|10.7462|10.6385|10.9385|10.9692|10.7231|10.7846|10.5769|10.6538|10.7538|10.7538|10.6462|10.5154|10.6846|11.4923|11.5154|11.8615|11.8154|11.7615|11.7615|11.6923|11.6846|11.4154|11.5462|11.7231|11.7538|11.6385|11.6|11.7231|12.1385|11.7846|11.7385|11.7154|11.7692|12.1|12.2308|12.1923|12.3462|12.4923|12.4231|13|13.5231|13.3462|13.5692|13.3385|12.9385|12.7308|13.3462|13.6923|14.3077|13.7077|13.6692|13.0539|14.1769|14.8385|16.4846|17.1154|15.5615|14.1462|14.1462|13.9769|13.6923|13.7769|13.8154|13.2769|13.2615|||12.0539|12.2692|11.9385|11.3154|11.4923|11.8923|10.8077|9.8231|9.1923|9.1006|8.4793|8.2544|8.1243|8.1183|8.0237|8.1598|8.1361|8.2899|8.1539|8.0888|8.3432|8.213|7.8698|8.0178|8.2367|8.2899|8.1894|8.2426|8.503|8.6509|9.1006|8.8698|8.0651|8.1243|8.1657
07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|9.8692|10.1|10.2538|10.6923|10.2462|10.1923|10.1385|10.4769|10.6538|11.4308|11.0231|11.3539|12.6154|13.3077||12.1|11|10|9.8231|10.2462|10.4231|9.4769|10.1385|9.9923|10.5|9.7692|9.5154|9.1923|9.5385|9.1923|9.0615|8.5308|8.3692|8.5154|9.0923|8.5923|8.6308|8.6538|8.6308|8.5615|8.4385|8.3308|8.4615|8.6615|8.2923|8.2385|8.0462||||||7.7692|7.8308|7.6462|7.6462|7.8692|8.3462|8.9462|9.2846|||||||||9.0077|9.1769|9.1|8.8692|9.1538|9.1462|9.2846|9.8769|9.9|9.7846|10.0231|10.2923||9.9077|9.7615|9.5615|10.4|10.5385|10.0154|10.0923|9.4308|9.8077|9.3538|8.8154|8.8846|8.7769|8.7846|8.5692|8.6923|8.6308|8.8692|8.9385|9.1231|9.1077|9.1077|9.1462|9.1385|9.1692|9.3|9.2077|9.3308|9.2769|9.1692|9.1231|9.1308|9.0769|9.1615|9.0308|9.0154|9.0538|9.2|9.3462|9.1231|9.1231|8.9923|9.0462|8.7615|8.9846|9.9154|9.9231|9.9538|10.1154|10.0846|10.0846|10.1692|10.5|10.2923|10.6615|10.4615|10.7154|10.3|10.2692|10.2077|||||||9.6846|9.4769|9.4692|9.5|9.7077|9.9231|9.7692|9.9692|10.0231|9.4615|9.5154|9.4077|9.5615|9.5|9.2846|9.4923|9.9846|9.8769|10.1615|10.5308|10.6769|10.6385|10.7308|11.8923|12|11.2846|11.5615|11.5154|11.2923|11.2769|11.3385|11.8308|11.8692|11.5308|11.5692|11.3462|11.5077|11.7538|12.0923|11.7846|11.6231|11.7692|11.1462|10.6231|10.1385|9.5692|9.4769|9.1923|9.3|9.7769|10.0385|10.0385|10.1462|9.6385|9.8385|10.5308|10.8846|10.8769|10.1923|10.7077|10.5077|10.1538|10.1385|9.7769|9.7692|12.65|12.46|12.69|||12.97|12.75|13.1|13.18|13.31|12.8|12.11|12|11.68|11.9|11.65|11.88|11.33|11.54|11.83|11.08|11.42|11.29|11.13|11.13|11.43|11.98|12.08|11.88|11.7|12.62|11.93|11.36|10.91|11.27|11.87|11.16|11.14|11.32|12.05
07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|18.31|18.15|17.88|18.05|18.31|17.57|17.33|17.71|17.6|17.72|18.3|18.39|18.61|18.7||18.47|17.7|17.5|18.03|17.86|17.81|17.32|17.75|17.5|17.81|17.44|17.6|17.78|17.51|17.33|17.35|17.3|16.89|16.89|17.65|18.68|18.67|19.03|18.96|18.68|17.93|18.33|18.79|18.92|18.78|18.8|18.65||||||18.13|17.72|17.04|17.16|17.15|18.28|19.06|18.76|18.6|19.22|19.34|19.78|20.03|20.09|20.68|20.45|20.43|21.32|20.5|20.76|20.32|21.29|21.33|22.29|23.2|23.68|24.53|24.25||23.52|23.58|22.6|23.1|23.81|23.18|23.67|22.81|23.05|22.19|21.57|21.02|22.14|21.78|20.98|20.9|21.06|21.53|21.88|21.87|21.55|21.63|20.35|20.5|19.69|19.25|19.64|19.51|19.65|18.91|18.88|18.91|18.9|19.28|19.05|19.08|19.26|19.79|19.63|18.82|18.95|18.66|18.62|18.38|18.92|19.28|21.42|21.35|21.11|21.03|21.57|21.58|22.24|21.63|21.9|22.16|22.51|22.75|22.85|22.18|||||||20.78|21.15|20.72|21.18|21.35|21.9|21.75|22.24|22.35|22.1|21.8|21.98|21.95|21.44|20.86|22.11|24.03|23.98|24.63|24.4|25.06|25.55|25.22|25.08|24.59|24.97|25.92|23.56|23.15|23.17|23.05|23.73|23.71|23.28|23|23.21|23.86|24.92|24.57|25.25|25.72|24.61|24.64|23.4|23.27|23.4|22.62|22.39|22.81|24.31|24.45|23.96|24.29|23.62|23.54|25.21|26.89|27.9|27.39|27.76|26.16|25.88|25.67|24.27|24.29|23.87|23.82|23.55|||23.23|23.36|23.21|21.1|21.22|21.45|21.5|20.65|21.28|22.01|21.89|22.23|22.27|22.3|22.05|22.23|22.25|21.54|20.51|20.58|21.17|21.54|21.3|21.72|22.48|24.03|24.06|23.45|24.03|23.94|24.2|24.4|24.41|24.17|24.08
07542|100837|/equities/phoenix-proper|SHANGHAICOMP|4.06|4.14|4.12|4.17|4.15|4.15|4.06|4.06|4.05|4.09|4.15|4.15|4.2|4.18||4.19|4.17|4.15|4.05|4.11|4.14|4.18|4.18|4.18|4.16|4.15|4.11|4.05|4.07|4.04|4.03|3.97|3.94|3.96|4.05|4.07|4.05|4.06|4.05|4.07|4.06|4.03|3.93|3.94|3.97|3.95|3.91||||||3.85|3.8|3.78|3.82|3.8|3.82|3.82|3.78|3.84|3.84|3.85|3.85|3.88|3.92|3.93|3.94|3.96|3.96|3.93|3.92|3.85|3.92|3.88|3.96|3.92|4|3.96|4.04||4.11|4.07|4.09|4.03|4.07|4.04|4.15|4.28|4.33|4.21|4.21|4.25|4.25|4.24|4.11|4.22|4.18|4.18|4.17|4.13|4.16|4.15|4.2|3.91|3.92|3.99|3.95|3.99|4.02|3.99|3.97|4|3.95|3.94|3.87|3.89|3.91|3.91|3.93|3.85|3.86|3.82|3.82|3.76|3.87|3.89|3.88|3.86|3.86|3.87|3.91|3.94|3.98|3.98|4|3.99|4|4.01|4.01|3.94|||||||3.91|3.9|3.92|3.93|3.99|4.02|4.01|4.08|4.09|4.03|4.03|4.04|4.03|4.05|4.04|4.2|4.17|4.1|4.13|4.11|4.17|4.17|4.2|4.21|4.15|4.1|4.16|4.17|4.13|4.13|4.15|4.17|4.17|4.11|4.08|4.03|4|4.1|4.07|4.1|4.13|4.12|4.13|4.08|4.04|4.04|3.98|3.95|4.01|4.16|4.21|4.22|4.21|4.08|4.19|4.27|4.37|4.34|4.25|4.23|4.31|4.24|4.38|4.21|4.13|3.97|3.87|3.85|||3.86|3.86|3.88|3.81|3.76|3.76|3.74|3.71|3.71|3.72|3.74|3.73|3.73|3.73|3.74|3.73|3.72|3.69|3.58|3.62|3.65|3.66|3.64|3.7|3.81|3.81|3.75|3.73|3.71|3.64|3.68|3.64|3.67|3.68|3.62
07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|6.89|6.84|6.69|6.72|6.74|6.77|6.7|6.69|6.45|6.5|6.41|6.47|6.5|6.56||6.53|6.64|6.65|6.58|6.62|6.63|6.66|6.64|6.64|6.64|6.57|6.57|6.62|6.62|6.59|6.41|6.42|6.36|6.46|6.46|6.48|6.46|6.37|6.36|6.27|6.27|6.33|6.37|6.29|6.34|6.27|6.14||||||6.13|6.08|6.06|6.08|6.2|6.1|6.09|6.17|6.2|6.27|6.26|6.03|6.01|6.07|6.17|6.17|6.25|6.26|6.28|6.24|6.19|6.24|6.24|6.3|6.22|6.33|6.34|6.29||6.33|6.33|6.34|6.31|6.38|6.39|6.6|6.62|6.76|6.75|6.85|6.84|6.92|6.87|6.9|6.86|6.78|6.85|6.86|6.96|6.96|7|6.94|6.92|6.95|6.9|6.89|6.91|6.92|6.94|6.93|6.92|6.95|6.86|6.83|6.92|6.88|6.86|6.92|6.86|6.86|6.79|6.99|6.93|6.93|7.02|7.13|7.18|7.25|7.37|7.33|7.24|7.2|7.16|7.15|7.18|7.28|7.39|7.44|7.32|||||||7.17|7.33|7.26|7.24|7.2|7.36|7.26|7.29|7.17|7.14|7.13|7.15|7.21|7.18|7.12|7.37|7.39|7.31|7.3|7.32|7.41|7.46|7.33|7.26|7.21|7.21|7.18|7.17|7.17|7.1|7.09|7.13|7.13|6.99|6.9|6.9|7|7.09|7.07|7.16|7.11|7.17|7.22|7.06|7.04|7.09|7.38|7.39|7.24|7.51|7.73|8.01|7.28|7.11|7.15|7.31|7.5|7.58|7.51|7.5|7.28|7.23|7.31|7.06|6.95|6.83|6.8|6.71|||6.8|6.87|6.82|6.85|6.89|6.93|6.85|6.73|6.66|6.64|6.72|6.76|6.74|6.68|6.74|6.7|6.73|6.76|6.7|6.55|6.52|6.54|6.46|6.49|6.58|6.56|6.65|6.69|6.67|6.66|6.64|6.63|6.66|6.64|6.62
07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|10.49|10.23|10.19|10.29|10.38|10.26|10.22|10.42|10.57|10.34|10.41|10.51|10.61|10.72||10.71|10.81|10.8|10.79|11.05|11.07|11.07|11.08|11.21|11.06|10.62|10.7|10.85|10.48|10.6|10.75|10.76|10.65|10.79|11.3|11.98|11.95|12.32|12.16|12.36|12.22|12.07|12|12.02|12.34|12.02|11.32||||||11.07|10.88|10.56|10.44|10.83|11.31|11.39|11.65|11.62|12.05|12.19|12.35|12.81|12.51|12.95|12.98|12.79|13.04|12.89|12.53|13.24|13.66|13.84|13.77|14.54|14.7|14.33|14.52||14.06|13.8|13.76|14.79|13.91|13.78|14.05|13.04|12.9|12.19|12.08|12.26|12.19|12.45|12.07|12|11.8|12.17|12.48|12.52|12.86|12.63|12.56|12.63|12.58|12.32|12.31|12.7|12.82|12.35|11.95|11.92|11.9|12.06|11.99|11.87|12.73|12.6|12.7|12.54|12.87|12.67|12.89|12.64|12.93|13.58|13.68|13.78|13.86|13.84|14.49|14.89|15.25|15.24|15.2|15.56|15.65|15.8|15.79|14.47|||||||13.15|13.29|13.29|13.76|14.18|14.18|13.93|14.07|13.64|13.35|13.66|13.2|13.07|13.04|13.18|13.01|13.89|13.86|14.44|14.65|15.02|15.2|15.36|15.47|15.1|15.19|15.99|16.41|15.41|15.52|16.33|16.26|15.78|14.85|14.93|13.57|13.87|13.94|13.97|14.43|14.61|13.69|13.76|13.53|13.46|12.24|12.15|12.24|11.58|11.81|12|11.73|11.7|11.24|11.17|11.79|12.6|12.18|11.07|10.58|10.38|9.98|9.78|9.48|9.47|9.45|9.48|9.47|||8.88|9.02|9.13|8.98|9.06|9.46|9.22|9.14|9.12|9.07|9.22|9.19|9.21|8.96|9.28|9.26|9.29|9.35|9.19|9.18|9.4|9.63|9.58|9.78|9.88|10.19|10.28|10.4|9.96|9.89|10.3|10.39|10.39|10.65|10.75
07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|14.36|14.44|14.67|14.82|14.85|14.43|14.06|14.05|13.97|13.72|13.92|13.8|13.99|13.98||13.76|13.74|13.53|13.48|13.84|13.96|13.89|13.84|13.97|14.12|14|14.08|14.04|14.09|13.6|13.63|13.9|13.68|14.13|14.22|14.01|13.74|13.83|13.77|13.96|13.44|13.19|13.34|13.28|13.32|13.18|12.88||||||12.58|12.46|12.22|12.17|12.28|12.54|12.98|13.04|12.92|13.24|13.25|13.33|13.17|13.55|13.79|13.91|13.84|13.67|13.61|13.06|12.88|13.28|13.31|13.8|13.93|14.5|15.19|15.36||15.23|15.08|15.03|15.05|15.35|15.11|15.65|15.7|16.3|16.19|16.4|16.88|17.37|17.4|17.29|18.57|18.5|19.3|18.82|19.09|18.96|19|19.02|18.9|18.51|18.17|18.03|18.45|18.19|18.31|18.1|18.18|18|17.91|17.53|17.36|17.13|17.46|17.67|17.36|17.45|17.06|17.11|16.79|16.21|16.78|16.62|16.81|16.83|16.78|16.85|16.86|17.23|16.93|17.12|16.95|16.84|17|17.12|16.7|||||||16.24|16.3|16.05|16.48|16.51|17.06|16.98|17.23|17.5|17.62|17.38|17.62|17.84|17.4|17.23|18.34|18.6|18.81|19.35|19.24|19.8|19.64|19.48|19.88|19.7|19.33|19.18|19.2|18.86|18.96|18.8|18.77|18.69|18.39|18.11|17.75|17.82|18.32|18.18|18.64|18.55|18.27|18.42|18.05|17.9|17.8|17.35|17.07|17.16|17.72|18|18.01|18.02|17.32|17.65|18.49|18.95|18.43|17.98|17.85|17.47|17.45|17.12|16.55|16.41|16.25|16.48|16.05|||16.2|16.53|16.76|16.13|16.3|16.45|16.26|16.01|16.08|16.35|16.45|16.19|16.2|16.36|16.63|16.35|16.58|16.19|15.98|16.22|16.47|16.09|16.15|15.89|15.59|15.53|15.7|15.48|15.8|15.59|15.7|15.22|15.31|15.4|15.36
07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|8.08|8.22|8.14|8.2|8.21|8.19|8.13|8.03|7.88|7.94|8.24|8.17|8.15|8.09||8.07|8.1|8.19|8.18|8.11|8|7.96|7.95|8.04|8.16|8.06|8.11|8.2|8.12|8.07|8.04|7.93|7.78|7.92|8.05|8.06|8.07|7.83|7.77|7.85|7.67|7.75|7.83|7.59|7.61|7.65|7.48||||||7.23|7.15|7.07|7.03|6.99|7.26|7.37|7.36|7.36|7.49|7.68|7.6|7.68|7.72|7.72|7.72|7.79|7.69|7.66|7.48|7.27|7.59|7.72|7.85|7.82|8.2|8.47|8.52||8.5|8.49|8.49|8.51|8.5|8.33|8.57|8.52|8.7|8.61|8.67|8.64|8.69|8.72|8.75|8.89|8.89|9.12|9.13|9.29|9.31|9.34|9.32|9.23|9.28|9.25|9.25|9.36|9.34|9.31|9.4|9.34|9.28|9.34|9.19|9.11|9.09|9.15|9.19|9.13|9.16|8.99|9.05|8.81|8.92|9.03|9.11|9.1|9.18|9.16|9.18|9.14|9.22|9.16|9.21|9.26|9.22|9.3|9.39|9.19|||||||8.91|9|8.94|9.14|9.29|9.52|9.5|9.73|9.91|9.84|9.77|9.86|9.99|9.59|9.54|10.25|10.34|10.08|10.22|10.2|10.15|10.18|10.09|10.09|10.06|9.71|9.93|9.94|10.02|9.98|10.02|10.19|10.22|10.14|10.01|10.03|9.91|10.23|10.28|10.14|10.24|9.9|9.82|9.67|9.56|9.57|9.5|9.26|9.32|9.69|9.77|9.76|9.76|9.54|9.36|9.51|9.78|9.84|9.6|9.77|9.63|9.46|9.51|9.32|8.98|8.86|8.87|8.83|||8.92|9.14|9.55|9.04|9.18|9.12|9.12|8.96|9.06|9.05|9.18|9.26|9.23|9.22|9.27|9.2|9.3|9.28|9.24|8.98|8.94|8.96|8.78|8.73|8.9|9.01|9.07|9.01|8.83|8.9|9.01|8.99|9.11|9.12|9.18
07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|9.0231|9.0769|9.0923|9.1154|9.1615|9.2308|9.1846|8.8308|8.9154|8.8769|8.8308|8.8231|9|9.0154||8.8462|9.0692|9|9.0769|9.0923|9.0538|9.1231|9.4308|9.5615|9.7538|9.7231|9.7462|9.7154|9.6692|9.5923|9.8462|9.9308|9.8538|9.2692|9.1154|9.0538|8.7769|8.7231|8.6615|8.6077|8.6154|8.7385|8.7077|8.9385|9.0615|8.6923|8.7462||||||8.6077|8.3385|8.3154|8.3538|8.3462|8.3462|8.4231|8.1846|7.8077|7.9615|8.0308|8.2077|8.2308|8.4154|8.5154|8.4538|8.2923|8.0615|8|8.0154|7.7769|7.7692|7.9385|8.0231|7.7385|7.9077|8.2|8.3615||8.2923|8.2308|8.3|8.4077|8.9308|8.8923|9.2385|9.1538|9.3692|9.0154|9.0154|9.1462|9.3|9.2|9.1538|9.1769|8.9615|9.0308|8.9077|8.9462|8.8308|8.9231|9.0154|9.1538|9.3538|9.3077|9.2538|9.2846|9.3462|9.4462|9.4308|9.2923|9.2923|9.3769|9.3154|9.5385|9.4462|9.9538|9.7154|9.6692|9.8231|9.9308|9.8692|9.7846|10.2692|10.2615|10.4615|10.8692|10.9154|10.8308|11.2846|10.9308|11.0385|10.9077|10.2538|10.3308|10.5846|10.2154|10.2231|10.1154|||||||9.3538|9.9|10.0077|10|9.3154|9.8462|9.6846|9.9615|9.5769|9.6|9.7769|9.1231|9.4077|9.5|9.4538|9.0462|9.1692|9.0538|9.0769|9.0154|9.1|9.2154|9.0462|9.0538|9.0538|9.0308|9.1385|8.7462|8.6077|8.6308|8.8154|8.8615|8.8385|8.7846|8.7385|8.6462|8.8154|9.1385|9.1538|9.3462|9.2462|9.1615|9.3769|8.9769|8.9308|8.9385|8.8462|8.7308|8.6154|8.8846|9.1154|9.1385|9.1538|8.8385|8.7923|9.1077|9.2308|9.3|8.9308|9.1462|9.0385|9.1462|8.4308|8.3231|8.3692|8.4385|8.6462|8.4538|||8.7385|8.7308|8.7231|8.6846|8.8|8.6615|8.6923|8.4154|8.4231|8.2769|8.4|8.4538|8.4231|8.3462|8.3846|8.3308|8.4231|8.5154|8.4769|8.1846|8.2615|8.3385|8.3385|8.1462|8.0846|8.2692|8.5769|8.5538|8.7462|8.7538|8.8231|8.8385|8.8769|8.9077|8.8769
07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|5.38|5.56|5.61|5.69|5.69|5.67|5.73|5.72|5.56|5.58|5.59|5.49|5.55|5.53||5.45|5.52|5.54|5.43|5.54|5.56|5.41|5.54|5.5|5.52|5.47|5.41|5.42|5.47|5.44|5.4|5.4|5.32|5.44|5.46|5.53|5.43|5.43|5.36|5.36|5.3|5.31|5.35|5.3|5.33|5.32|5.2||||||5.09|5.07|5.03|4.94|4.9|4.98|5.13|5.2|5.28|5.28|5.36|5.19|5.21|5.35|5.44|5.45|5.47|5.42|5.37|5.3|5.28|5.47|5.44|5.6|5.61|5.87|6.06|6.2||6.21|6|6.01|5.97|6.13|6.11|6.39|6.17|6.19|6.21|6.26|6.19|6.12|5.99|5.94|5.89|5.81|5.94|6|6.1|6.14|6.18|6.3|6.07|5.99|5.93|6.01|6.03|6.07|6.08|6.07|6.1|6.02|5.94|5.84|5.86|5.87|5.84|5.86|5.78|5.81|5.74|5.73|5.59|5.6|5.73|5.71|5.58|5.65|5.7|5.64|5.69|5.75|5.73|5.77|5.75|5.73|5.77|5.8|5.63|||||||5.56|5.52|5.5|5.57|5.59|5.75|5.73|5.78|5.78|5.69|5.72|5.76|5.8|5.81|5.71|5.92|5.96|5.86|5.9|5.89|5.99|6.01|6.05|6.19|6.74|6.4|6.27|6.27|6.25|6.24|6.36|6.43|6.47|6.31|6.28|6.13|6.12|6.26|6.16|6.28|6.26|6.26|6.3|6.12|6.06|6.11|6.02|5.98|6.07|6.31|6.34|6.32|6.4|6.08|6.02|6.28|6.35|6.43|6.15|6.29|6.22|6.12|6.2|5.85|5.74|5.53|5.49|5.43|||5.53|5.58|5.64|5.65|5.56|5.56|5.56|5.49|5.57|5.5|5.58|5.67|5.68|5.6|5.7|5.53|5.66|5.58|5.46|5.5|5.41|5.42|5.34|5.36|5.42|5.43|5.42|5.38|5.4|5.45|5.53|5.49|5.54|5.56|5.5
07549|100570|/equities/sanfangxiang|SHANGHAICOMP|3.19|3.25|3.26|3.24|3.24|3.23|3.19|3.18|3.16|3.21|3.27|3.23|3.29|3.27||3.24|3.23|3.25|3.23|3.26|3.3|3.25|3.26|3.3|3.35|3.37|3.38|3.41|3.32|3.29|3.31|3.3|3.23|3.36|3.41|3.34|3.3|3.4|3.37|3.48|3.41|3.46|3.44|3.53|3.43|3.34|3.27||||||3.25|3.25|3.17|3.05|3.03|3.14|3.16|3.21|3.13|3.21|3.36|3.36|3.26|3.27|3.15|3.14|3.23|3.19|3.16|2.87|2.82|2.92|2.91|3|2.99|3.05|3.05|3.04||3.06|2.95|3|3.05|3.06|3.06|3.14|3.17|3.16|3.15|3.15|3.18|3.19|3.2|3.18|3.23|3.28|3.25|3.28|3.29|3.3|3.3|3.31|3.32|3.3|3.32|3.37|3.41|3.36|3.33|3.35|3.34|3.33|3.35|3.33|3.22|3.18|3.21|3.22|3.17|3.18|3.17|3.19|3.16|3.25|3.26|3.27|3.29|3.3|3.31|3.32|3.36|3.38|3.43|3.49|3.48|3.42|3.34|3.37|3.3|||||||3.26|3.31|3.25|3.32|3.36|3.44|3.54|3.33|3.36|3.35|3.36|3.38|3.44|3.36|3.36|3.52|3.59|3.49|3.45|3.41|3.44|3.48|3.49|3.47|3.43|3.36|3.42|3.48|3.56|3.56|3.6|3.52|3.54|3.5|3.52|3.44|3.5|3.53|3.54|3.71|3.75|3.68|3.82|3.79|3.91|3.99||3.8|3.94|4.12|4.25|4|4.04|3.87|3.8|3.45|3.53|3.6|3.59|3.52|3.39|3.36|3.41|3.2|3.18|3.2|3.27|3.24|||3.21|3.21|3.16|3.16|3.13|3.13|3.22|3.22|3.38|3.12|2.9|2.88|2.87|2.96|2.97|3.01|2.98|2.97|2.94|2.92|2.88|2.94|2.87|2.88|2.92|2.95|3.03|3.07|3.07|3.09|2.93|2.99|2.72|2.77|2.78
07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|11.39|11.85|11.86|11.57|11.75|12.56|11.42|12.35|11.23|10.21|10.34|10.32|10.48|10.39||10.22|10.29|10.22|10.21|10.48|10.52|10.33|10.32|10.34|10.49|10.45|10.47|10.35|10.24|10.02|9.99|10.05|9.85|10.14|10.38|10.41|10.23|10.23|10.1|10.23|10|9.82|10.01|9.9|9.96|9.74|9.48||||||9.16|9.12|9.02|9.15|9.17|9.38|9.74|9.95|9.75|9.97|9.91|9.89|9.91|10.2|10.36|10.28|10.35|10.28|10.05|9.78|9.67|10|10.05|10.37|10.45|10.93|11.45|11.46||11.4|11.3|11.29|11.29|11.45|11.25|11.65|11.74|12.06|12|11.96|11.94|12.18|12.23|12.2|12.55|12.65|12.77|12.78|12.87|12.88|12.85|12.81|12.71|12.78|12.77|12.79|12.9|12.93|13.06|13.13|13.03|13.02|13.08|13.12|13.11|12.97|13.23|13.28|13.04|13.22|12.9|13.03|12.76|12.85|13.25|13.29|13.37|13.42|13.26|13.39|13.27|13.62|13.4|13.43|13.44|13.28|13.47|13.48|13.13|||||||12.8|12.94|12.8|13.29|13.06|13.56|13.5|13.94|13.78|13.92|13.73|13.94|14.11|13.28|13.01|13.85|14.15|13.82|13.98|13.85|14.08|13.92|13.69|13.72|13.58|13.22|13.5|13.44|13.45|13.38|13.31|13.4|13.6|13.57|13.37|13.1|13.5|13.44|13.05|13.13|13.23|13.27|13.47|13.24|13.25|13.02|12.76|||||||12.7284|12.6552|12.8838|13.1947|13.2221|12.9021|13.0941|12.8198|12.6826|12.6826|12.2986|12.1614|12.0334|12.0151|11.814|||11.8963|11.942|12.0974|12.2895|12.2346|12.1706|12.1706|12.07|12.4906|13.6062|14.9595|13.9537|13.7251|13.6885|13.2221|12.7101|12.1066|12.0243|11.878|11.8688|11.8688|11.8688|11.6677|11.6311|11.814|11.8597|11.9786|11.8963|11.942|12.006|12.006|11.9054|11.9877|12.07|11.8871
07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|18.56|18.22|18.12|18.53|18.24|18.08|17.82|18.27|18.23|18.92|18.86|18.82|19.04|18.98||18.46|18.79|18.7|18.57|19.8|20.22|20.05|20.61|20.1|21.24|20.48|20.47|20.32|21.45|21.45|19.5|19.19|19.05|18.4|19.4|18.99|19.23|19.52|19.83|18.03|17.88|17.82|17.87|17.85|18.05|18.11|17.45||||||17.09|16.81|16.67|17.1|17.3|17.3|17.47|17.23|17.23|17.74|18.43|18.18|18.3|19.3|19.71|19.7|19.7|19.46|19.33|19.26|20.24|20.84|20.26|21.55|21.47|21.79|22.66|23.18||22.93|23.28|22.98|24.39|23.98|21.8|22.19|21.8|21.18|21.13|21.58|21.96|21.81|21.79|21.7|22.3|22.02|22.58|22.78|22.96|23.25|22.92|23.14|23.2|23.19|23.3|22.5|22.91|22.97|22.85|22.35|22.4|22.59|22.78|22.36|22.96|23.19|22.49|22.8|22.43|22.18|22.02|22.04|21.65|21.7|22.1|22.48|22.44|22.15|21.78|22.23|22.75|23.09|22.48|22.71|22.92|23.34|23.7|23.79|22.65|||||||22.06|22.03|21.75|22.24|22.44|23.17|22.8|23.53|23.13|22.73|22.83|22.94|22.93|22.33|21.92|22.75|23.99|24.51|25.35|25.24|25.86|25.98|25.62|25.75|25.69|25.46|26.14|26.78|27.83|28.4|27.84|27.05|26.48|26.37|27.2|27.08|28.9|26.64|26.4|26.3|26.44|26.42|26.85|26.39|26.27|26.89|26.98|25.55|25.27|26.45|26.83|26.78|26.14|25.57|28.4|31.55|30.76|30.62|29.78|30.48|30.39|30.75|29.35|27.88|27.93|27.52|28.31|29.21|||28.5|27.12|24.65|24.42|24.85|24.21|24.67|24.2|24.52|25.1|25.29|25.56|26.99|26.14|25.2||26.95||24.42|25.29|26.33|27.93|28.55|30.89|32.39|32.7|32.16|32.31|33.96|34.38|34.68|33.51|30.46|27.69|30.44
07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|4.03|4.1|4.08|4.15|4.17|4.1|4.06|4.2|4.19|4.17|4.17|4.28|4.37|4.34||4.27|4.41|4.44|4.42|4.56|4.65|4.4|4.88|5.17|5.31|5.04|4.9|4.93|5.02|4.85|4.87|4.69|4.62|4.76|5.02|4.99|4.54|4.61|4.67|4.6|4.42|4.37|4.45|4.56|4.3|4.25|4.07||||||3.99|4.09|3.85|4.06|4.51|4.38|3.98|4.4|4.33|4.5|4.48|4.23|4.31|4.18|4.04|3.93|3.9|3.94|3.81|3.68|3.79|3.82|3.78|3.96|4.26|4.2|4.3|4.22||3.84|3.82|3.83|4|4.03|3.86|3.84|3.6|3.66|3.58|3.51|3.49|3.44|3.41|3.31|3.39|3.36|3.46|3.45|3.47|3.51|3.48|3.51|3.48|3.5|3.53|3.59|3.58|3.55|3.56|3.53|3.57|3.59|3.5|3.46|3.41|3.52|3.64|3.7|3.6|3.66|3.71|3.81|3.76|3.9|3.95|3.78|3.82|3.92|3.82|3.83|3.83|3.94|3.97|4.08|4.09|4.33|3.94|3.95|3.92|||||||3.74|3.72|3.38|3.29|3.34|3.51|3.42|3.57|3.65|3.68|3.9|3.96|4.07|3.7|3.36|3.49|3.17|3.07|3.38|3.34|3.36|3.39|3.39|3.3|3.22|3.17|3.24|3.21|3.19|3.15|3.21|3.25|3.23|3.18|3.25|3.34|3.26|3.36|3.27|3.33|3.4|3.39|3.44|3.48|3.34|3.28|3.26|3.33|3.06|3.11|3.12|3.13|3.14|3|2.99|3.08|3.17|3.15|3.05|3.11|3.08|2.97|3.01|2.87|2.85|2.79|2.77|2.75|||2.74|2.77|2.83|2.83|2.83|2.84|2.78|2.73|2.74|2.79|2.82|2.85|2.79|2.81|2.78|2.77|2.78|2.75|2.7|2.69|2.74|2.74|2.72|2.74|2.81|2.83|2.88|2.88|2.83|2.87|2.91|2.83|2.78|2.8|2.79
07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|14.35|14.22|13.66|14.19|14.28|12.99|12.92|12.75|12.18|12.72|13.08|13.11|12.58|11.44||11.01|10.96|10.33|10.6|11.23|10.89|11.02|10.83|11.49|12.77|13.02|13.36|13.3|12.74|12.87|11.7|11.25|10.81|10.83|11.51|11.89|12.89|12.52|11.38|12.23|11.72|12.58|13.98|12.71|11.55|10.5|10.01||||||9.57|8.7|8.38|7.62|8.36|8.6|7.94|8.16|8.43|8.15|8.34|7.58|7.3|7.26|6.83|6.66|6.56|6.79|6.17|6.15|6.2|5.97|5.9|6.14|6.06|6.23|6.33|6.44||6.31|6.19|6.3|6.32|6.64|6.82|6.69|6.72|7.04|7.09|7.2|7.08|7.26|7.69|8.29|8.85|9.06|8.24|8.78|7.98|8.18|7.44|6.76|6.68|6.8|6.78|6.87|7.06|7.12|6.82|7.06|7.1|6.83|6.77|6.43|6.5|6.26|6.19|6.16|6.06|6.12|6.01|6.01|5.94|5.92|6.03|6.08|6.13|6.04|6.06|6.14|6.17|6.2|6.12|6.14|6.11|6.13|6.2|6.25|6.12|||||||5.99|6.04|6|6.02|6.03|6.17|6.14|6.29|6.29|6.27|6.18|6.25|6.31|6.37|6.35|6.51|6.53|6.5|6.56|6.39|6.45|6.48|6.53|6.54|6.61|7.04|7.82|7.44|7.25|7.2|7.34|7.4|7.42|7.38|7.23|7.23|7.31|7.52|7.51|7.68|7.69|7.63|7.79|7.75|7.55|7.41|7.3|7.29|7.22|7.62|7.52|7.62|7.7|7.36|7.31|7.58|7.99|7.99|7.54|7.53|7.15|7.06|7.17|6.89|6.65|6.55|6.48|6.4|||6.64|6.63|6.65|6.64|6.75|6.78|6.96|6.78|6.16|6.22|6.3|6.32|6.26|6.35|6.46|6.41|6.39|6.32|6.15|6.23|6.24|6.38|6.35|6.61|6.47|6.61|6.76|6.8|6.87|7.02|6.5|6.54|6.66|6.75|6.38
07554|100448|/equities/js-sunshine|SHANGHAICOMP|2.32|2.38|2.36|2.39|2.44|2.41|2.4|2.41|2.4|2.3|2.32|2.31|2.34|2.31||2.32|2.3|2.33|2.36|2.41|2.43|2.38|2.37|2.39|2.43|2.37|2.41|2.41|2.41|2.39|2.38|2.36|2.34|2.37|2.45|2.44|2.42|2.39|2.38|2.39|2.36|2.39|2.41|2.41|2.54|2.31|2.29||||||2.1|2.1|2.11|2.13|2.1|2.12|2.15|2.16|2.19|2.21|2.25|2.25|2.24|2.26|2.3|2.27|2.32|2.31|2.28|2.24|2.2|2.23|2.22|2.3|2.27|2.32|2.49|2.77||2.85|2.89|2.75|2.87|2.84|2.79|3.1|3.14|3.12|3.17|3.2|3.1|3.05|3.1|3.07|2.86|2.95|2.93|2.94|2.91|2.86|2.84|2.89|2.76|2.69|2.6|2.64|2.63|2.6|2.54|2.53|2.59|2.6|2.6|2.58|2.64|2.69|2.75|2.5|2.44|2.35|2.34|2.34|2.27|2.22|2.33|2.34|2.28|2.27|2.25|2.29|2.33|2.34|2.35|2.33|2.39|2.35|2.36|2.42|2.4|||||||2.4|2.55|2.83|3.14|3.13|3.18|3.27|3.32|3.32|3.15|3.15|3.17|3.2|3.2|3.22|3.25|3.25|3.21|3.28|3.29|3.31|3.33|3.36|3.33|3.29|3.3|3.23|3.23|3.22|3.24|3.28|3.3|3.31|3.3|3.3|3.34|3.24|3.34|3.3|3.19|3.19|3.23|3.26|3.24|3.24|3.26|3.13|3.1|3.1|3.15|3.14|3.17|3.04|2.89|2.9|2.94|2.91|2.95|2.82|2.86|2.84|2.79|2.82|2.74|2.75|2.72|2.78|2.76|||2.73|2.76|2.8|2.87|2.87|2.75|2.7|2.68|2.68|2.61|2.63|2.65|2.65|2.59|2.56|2.53|2.59|2.62|2.65|2.61|2.61|2.59|2.51|2.41|2.5|2.51|2.52|2.55|2.44|2.36|2.35|2.4|2.34|2.26|2.16
07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|19.1103|19.4414|19.8345|19.7517|19.8621|19.4828|19.1034|19.0069|18.4621|18.8276|18.7586|18.669|19.1931|20.5517||22.0828|21.3724|21.8552|21.9586|22.2759|21.5241|20.8965|20.8965|21.4483|21.7793|21.3793|21.3172|21.6345|22.069|21.8345|20.2828|20.331|19.4759|19.5172|18.9517|19.8828|20.2276|20.2|19.6552|19.5862|19.0345|18.8276|19.6207|19.1655|19|19.0276|18.9931||||||17.9793|17.9517|17.4621|16.931|15.5517|16.1379|16.0759|16.4759|17.2897|15.7172|15.8965|14.4483|14.7103|14.6069|14.5862|14.8965|14.8965|14.8|14.5931|14.5172|14.2965|14.9586|15.2414|15.8759|16.0483|16.8965|17.7172|17.2965||17.4828|16.9172|17.4621|18.1379|18.3862|18.3379|18.4207|18.5586|18.6|19.2|19.6345|19.5172|19.6345|19.2345|18.7931|19.1931|19.4207|20.131|19.269|19.1172|19.3103|19.2828|19.7241|20.3241|21.1103|21.4276|21.8276|22.2069|21.5931|22.1586|20.9586|19.6207|19.6896|19.5655|19.5793|19.4207|20.0069|20.5517|20.6207|20|20.3103|19.9793|20.2759|18.931|18.5103|18.2207|18.0621|18.4276|17.5862|17.7724|17.9793|18.069|18.0345|17.9241|18.1379|17.8276|18.4138|18.6828|18.5172|18.1034|||||||18.9379|18.9172|18.6965|19.3103|18.1724|18.8621|18.8897|19.4621|19.8621|19.9655|19.4759|19.8276|19.3586|20.3448|21.4897|22.0276|22.3172|21.8|22.8|23.269|22.5724|22.5586|21.9448|20.9724|20.4138|20.4276|21.0552|21.7379|21.7241|21.7793|21.5862|21.2828|20.2207|19.7931|20.0896|19.6276|20.1034|20.469|20.3034|20.269|20.6965|20.6069|29.35|28.22|28.15|28.56|27.84|27.57|28|29.68|30|30.36|29.78|30.27|29.1|32.05|29.14|26.49|25.61|26.01|26.27|26.19|26.15|25.8|25.3|24.44|24.2|23.51|||23.9|24.23|24.44|24.85|24.78|24.62|25.14|23.76|25.12|24.6|25.17|25.2|23.6|23.58|23.81|23.74|24.59|24.32|22.79|22.69|23.07|23.3|22.82|22.49|22.74|23.18|23.56|22.8|23.05|23.09|23.75|24.1|23.5|23.02|22.75
07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|3.44|3.51|3.49|3.51|3.52|3.5|3.44|3.42|3.37|3.42|3.47|3.47|3.55|3.53||3.5|3.53|3.47|3.46|3.51|3.5|3.45|3.53|3.52|3.58|3.55|3.55|3.56|3.45|3.41|3.42|3.38|3.31|3.37|3.39|3.44|3.39|3.38|3.37|3.39|3.38|3.38|3.38|3.38|3.41|3.34|3.2||||||3.11|3.1|3.05|3.03|3.03|3.12|3.19|3.19|3.28|3.32|3.35|3.33|3.31|3.35|3.39|3.38|3.37|3.36|3.34|3.29|3.28|3.35|3.35|3.45|3.41|3.53|3.58|3.61||3.6|3.59|3.6|3.56|3.6|3.54|3.65|3.65|3.71|3.7|3.72|3.66|3.69|3.68|3.65|3.71|3.72|3.81|3.85|3.82|3.83|3.86|3.88|3.84|3.85|3.82|3.83|3.84|3.83|3.8|3.81|3.83|3.82|3.82|3.78|3.74|3.71|3.72|3.75|3.68|3.71|3.67|3.66|3.6|3.57|3.69|3.73|3.69|3.7|3.71|3.75|3.76|3.78|3.74|3.82|3.81|3.83|3.87|3.87|3.79|||||||3.67|3.65|3.66|3.71|3.74|3.86|3.86|3.92|3.91|3.86|3.87|3.89|3.88|3.88|4.05|4.08|4.13|4.08|4.15|4.17|4.22|4.1|4.12|4.15|4.11|4.09|4.15|4.23|4.23|4.24|4.29|4.35|4.2|4.08|4.1|4.01|4.07|4.13|4.06|4.14|4.11|4.1|4.15|4.08|4.01|3.97|3.92|3.94|3.87|4.04|4.08|4.13|4.16|3.98|3.96|4.1|4.22|4.18|4|4.05|3.97|3.92|3.9|3.75|3.73|3.61|3.56|3.54|||3.58|3.61|3.6|3.63|3.58|3.64|3.61|3.56|3.59|3.55|3.54|3.6|3.55|3.59|3.58|3.54|3.54|3.54|3.48|3.46|3.47|3.46|3.4|3.39|3.43|3.45|3.49|3.45|3.46|3.44|3.49|3.47|3.49|3.53|3.49
07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|4.1909|4.2182|4.2636|4.2455|4.2727|4.2455|4.2182|4.2364|4.2455|4.3182|4.3|4.3091|4.3182|4.3273||4.3182|4.3|4.3182|4.3182|4.3455|4.3364|4.3273|4.4|4.4182|4.4364|4.4091|4.4727|4.5|4.5273|4.5|4.4364|4.4182|4.3091|4.3727|4.4273|4.4727|4.4545|4.4636|4.2909|4.3273|4.3273|4.4182|4.4091|4.4455|4.4364|4.4909|4.4||||||4.3182|4.3364|4.3636|4.3636|4.1455|4.1364|4.2182|4.2636|4.2545|4.2455|4.3182|4.2727|4.2909|4.3182|4.4273|4.4182|4.4545|4.4273|4.4091|4.3818|4.3182|4.3455|4.2636|4.3545|4.3455|4.4545|4.4727|4.4364||4.5091|4.4545|4.4091|4.3364|4.3182|4.2909|4.3364|4.3455|4.4909|4.4364|4.5364|4.4364|4.4182|4.4818|4.4636|4.5727|4.5545|4.5909|4.7|4.7455|4.9727|4.8545|4.9636|4.5727|4.6091|4.4727|4.4545|4.3909|4.4818|4.4636|4.5182|4.4636|4.3909|4.3364|4.2909|4.3727|4.4273|4.4|4.4182|4.3636|4.4091|4.3909|4.4|4.4|4.2636|4.2545|4.1818|4.2273|4.2818|4.3636|4.3727|4.3545|4.2818|4.3|4.3455|4.2818|4.2545|4.2545|4.2909|4.1909|||||||4.1455|4.2182|4.2091|4.2364|4.2364|4.2909|4.3182|4.3182|4.3364|4.2455|4.2545|4.2636|4.2818|4.2636|4.3636|4.4273|4.3455|4.2818|4.3091|4.3273|4.3364|4.3727|4.3545|4.3909|4.2909|4.2727|4.3091|4.3364|4.3455|4.3455|4.4273|4.4818|4.4909|4.3455|4.3|4.2818|4.2727|4.2909|4.2455|4.3182|4.3091|4.3727|4.3182|4.2364|4.2182|4.2909|4.2273|4.2182|4.2364|4.3909|4.4636|4.4364|4.5182|4.3636|4.3818|4.4|4.5455|4.6364|4.5818|4.8545|4.7364|4.5636|4.6818|4.2545|4.0818|4.0909|4.0364|4|||4.0545|3.9818|4|3.9818|3.9636|3.9545|3.9455|3.9182|3.9273|3.9455|3.9636|3.9727|3.9636|3.9818|3.9727|3.9636|3.9909|3.9727|3.9273|3.9636|3.9364|3.9273|3.9091|3.9091|3.9545|3.9909|3.9909|3.9636|3.9545|3.9636|4|4|4.0182|4.0364|4
07558|100434|/equities/wuzhong|SHANGHAICOMP|6.01|6.28|6.09|5.8|5.86|6.17|6.44|7.15|6.5|5.91|5.37|5.33|5.3|5.34||5.33|5.41|5.48|5.39|5.41|5.24|5.17|5.14|5.05|5.12|5.16|5.14|5.02|4.93|4.81|4.85|4.71|4.69|4.8|4.91|4.95|4.93|4.94|4.95|5|4.92|4.93|4.96|4.99|5.04|4.88|4.77||||||4.68|4.72|4.71|4.73|4.69|4.65|4.72|4.38|4.51|4.64|4.66|4.71|4.81|4.95|5.04|4.91|4.96|4.9|4.91|4.85|4.79|4.9|4.9|5.12|5.1|5.36|5.29|5.31||5.38|5.37|5.4|5.4|5.33|5.34|5.44|5.58|5.35|5.4|5.45|5.38|5.46|5.49|5.5|5.65|5.43|5.5|5.57|5.66|5.59|5.55|5.52|5.45|5.48|5.48|5.52|5.51|5.56|5.43|5.43|5.44|5.45|5.42|5.39|5.42|5.44|5.53|5.45|5.35|5.4|5.34|5.41|5.26|5.53|5.75|5.77|5.87|5.88|5.89|5.96|6.02|6.07|6.05|6.12|6.03|6.15|6.13|6.19|6.02|||||||5.89|5.99|6|6.07|6.09|6.19|6.16|6.26|6.09|6.01|6.05|6.07|6.06|6.08|6.03|6.13|6.28|6.23|6.34|6.47|6.4|6.39|6.41|6.5|6.98|6.96|7.17|7.09|7.21|7.01|7.09|7.28|7.3|7.22|7.19|7.12|6.98|7.23|7.21|7.3|7.39|7.27|7.57|7.59|7.29|7.06|6.72|6.69|6.6|6.95|6.81|6.91|6.86|6.63|6.67|7|7.19|7.32|7.16|7.32|7.02|6.91|6.87|6.69|6.54|6.5|6.57|6.55|||6.5|6.62|6.74|6.76|6.91|6.91|6.69|6.92|6.32|6.27|6.36|6.41|6.36|6.22|6.31|6.39|6.34|6.33|6.18|6.11|6.17|6.25|6.19|6.11|6.22|6.42|6.32|6.36|6.55|6.51|6.61|6.53|6.58|6.5|6.49
07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|22.4769|22.7|23.3077|23.8154|24.4462|23.6615|23.0154|22.9692|22.0615|21.9615|23.0154|23.2692|23.4|23.8539||23.0462|24.0308|23.4462|23.8923|23.4692|23.5|22.8308|23.8539|24|24.3923|24.3769|25.2923|25.6769|25.4077|24.7769|23.6462|24.3154|23.9077|23.1077|24.4154|23.9308|21.7539|22.8462|22.4692|23.7385|21.5769|21.6692|21.5385|22.4846|23.1692|23.9615|24.8308||||||26.1539|25.4615|24.6769|25.7539|26.5385|27.4615|27.7077|27.1539|26.5385|28.1154|28.2692|28.6231|28.6154|29.1923|29.6|29.6385|28.9615|29.0385|27.8154|28.1077|28.5231|29.2308|29.7|28.2154|28.1692|29.5539|31.5539|28.6846||26.0769|26.2539|24.6|24.5077|24.6154|24.1462|23.2769|23.0077|21.4615|20.6846|20.7692|21.3462|21.4077|21.3615|21.4|21.6308|22.4154|22.7539|22.9231|22.7385|23.7231|23.7846|23.7308|23.7692|24.0154|23.2154|23.7923|23.5154|21.3846|21.8308|22.2385|22.2|22.8385|23.5|24.3846|24.1923|24.5615|25.1692|25.3615|25.7231|25.8308|25.6385|25.1308|24.8308|22.9385|24.4385|24|24.4231|24.0385|24.8|24.7539|24.3846|24.4615|24|24.4231|25.2|25.8308|25.7539|25.6615|25.0846|||||||24.0539|24.5846|24.1539|24.8308|24.2692|24.9231|24.8692|25.6077|25.8846|26.4308|24.5846|25.6462|24.0769|24.2923|24.3846|23.4923|22.2769|22.9308|24.7769|25.1539|24.7385|24.5615|24.4231|23.1692|22.6|22.5615|22.3846|22.6|21.3|20.7615|22.7154|21.8462|21.1154|21.0385|21.5539|22.5539|21.3077|21.3|21.3308|20.1615|19.6154|18.8846|18.4154|16.7385|16.7308|16.7692|16.5846|16.0385|16.3846|17.5|17.0308|17.0385|17.3846|17.4308|16.9231|18.2692|18.8692|19.9231|19.3923|17.6308|16.8846|17.1539|16.8|16.6462|16.9077|17.0769|17.4154|16.9539|||22.12|16.8692|17.1154|18.2385|17.0231|17.1462|17.1923|16.5231|16.8462|17.5154|16.9385|16.5077|16.5231|16.6308|16.3077|14.9846|14.6308|15.3077|18.53|13.3077|13.6769|13.7385|13.6231|13.3692|13.2846|14.2308|15.0615|14.2544|14.2426|14.5089|14.8107|14.9172|14.7811|14.9349|14.7692
07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|21.25|21.06|20.96|21.11|21.2|20.95|20.88|20.92|20.67|21.1|20.91|20.6|21.03|20.99||20.73|21.29|21.72|22.35|23.55|24.01|23.3|21.18|20.99|21.57|21.45|21.49|21.76|21.75|21.73|21.68|21.39|20.84|21.36|22.5|23.1|22.73|23.23|23.3|23.76|22.83|23.13|23.42|23.84|24.16|24.93|24.83||||||23.94|24.19|24.67|23.61|24.03|24.75|25.63|24.67|24.51|24.68|25.8|25.35|27.36|30.4|29.87|30.4|29.1|29.97|30.34|31.25|32.41|29.46|29.45|29.21|28.67|29.49|29.92|30.39||29.59|29.47|29.81|30.22|30.99|32.6|33.64|33.3|34.72|34.18|34.52|35.4|34.65|34.5|32.66|33.23|34|35.55|35.7|36|37.51|36.58|36.88|36.61|36.04|36.89|37.21|38.91|38.9|37.36|33.96|33.47|34.53|34.2|33.55|31.94|31.44|32.49|33.44|33.63|33.26|31.25|31.36|30.87|28.8|29.75|30.71|31.13|31.15|30.5|31.58|31.49|31.98|31.9|30.56|30.98|29.61|30.49|27.72|26.03|||||||25.02|25.1|24.6|25.15|25.36|26.33|26.32|26.06|26.32|26.41|26.51|25.51|25.32|24.87|23.85|23.15|25.13|25.22|26.44|26.38|27.21|27.61|27.42|27.32|27.2|26.7|27.21|24.74|22.49|24.08|21.89|22.43|22.94|20.85|21|21.62|22.5|23.71|24.05|23.16|23.3|22.1|20.09|19.26|19.17|20.08|19.31|19.14|19.78|21.5|21.29|21.49|22.06|21.09|21.33|22.75|22.51|22.85|23.52|24.55|23|20.91|19.45|19.4|19.28|19.98|19.47|17.7|||18.01|19.61|19.72|17.93|16.3|15.45|15.83|15.72|15.75|14.32|13.02|12.5|12.67|13.29|13.46|12.55|12.04|11.77|11.28|11.28|11.36|11.47|11.06|11.38|11.97|13.02|12.77|12.35|12.23|11.88|12.18|12.2|12.3|11.73|10.66
07561|100641|/equities/yangnong-chem|SHANGHAICOMP|121.1|119.3|119.8|118.78|119.1|118.33|116.93|113.45|112.95|112.92|118.88|122|119.5|124.11||129.89|120.66|119.92|122.84|115.45|116.3|115.3|111.6|119.58|121.48|120.18|124.75|123.69|119.37|119.94|123.52|121.6|118.35|113.06|116.84|125.41|126.88|134.77|133.06|136.68|134.04|134.3|132.49|141.04|150|159.65|167.6||||||161.51|153|157.04|152.55|159|154.46|154.8|151.71|143.7|149.08|153.32|159.89|165.51|153.37|150.4|148.24|142.1|147.28|138.09|140.08|143.41|145.55|140.31|142.05|141.5|137.17|133.48|130.56||132|129|128.4|129|131.3|131.7|124.01|120.02|125.63|123.45|124.29|118.9|116.5|117.65|117.83|119.79|119.31|120.75|120.72|121.5|118.95|121.24|121.33|116|116.82|113.76|115.68|118|119.6|115.73|112.8|117.05|114.27|113.23|107|107.5|103.02|102.77|97.37||||||93.1|92.51|94.03|87.01|85.65|85.35|85|82.74|83.97|83.55|86.1|87.13|88.89|89.51|88.09|87.25|||||||87.7|88.35|89.28|90.18|90.76|92.6|91.79|92.9|92.93|90.48|90.28|89.65|88.4|89.99|89.28|87.57|89.02|88.7|91.61|91.49|91.15|92|91.51|94.1|93.18|92.88|93.86|94.2|94.62|95.56|96.15|96.04|93.55|93.75|92.57|87.8|90|91.67|90.51|92.88|91.95|91.6|94.75|95.9|93|93.91|93.22|89.79|87.49|91.31|91.29|90.01|87.5|83.16|80.02|84.35|84.7|87.46|84.92|86.37|83.19|83.76|81.77|80|82.56|81.5|82.5|81.17|||81.51|83.2|81.63|82.58|82.99|83.3|84.92|83.36|83.1|82.3|83.67|82.13|81.6|82.55|86.8|87.14|87.81|87.38|88.5|87.18|86.01|84.59|84.69|82.3|83.99|84.99|85.85|84.36|84.82|83.3|82.78|82.13|80.75|80.6|78.27
07562|100908|/equities/yueda-invest|SHANGHAICOMP|3.79|3.88|3.85|3.9|3.93|3.85|3.73|3.72|3.65|3.73|3.78|3.8|3.83|3.78||3.75|3.76|3.8|3.66|3.76|3.77|3.74|3.77|3.81|3.86|3.82|3.86|3.93|3.91|3.9|3.95|3.88|3.95|3.98|4.08|4.13|3.99|3.85|3.73|3.77|3.76|3.69|3.72|3.72|3.72|3.71|3.55||||||3.46|3.48|3.46|3.82|4.21|3.83|3.48|3.47|3.58|3.72|3.79|3.84|3.95|4.11|4.22|4.15|4.01|4.05|4.04|3.96|3.95|4.08|4.3|4.14|4.1|4.33|4.51|4.58||4.5|4.5|4.5|4.8|4.62|4.69|4.86|4.7|4.62|4.49|4.4|4.35|4.51|4.58|4.55|4.99|5.54|5.04|4.58|4.53|4.62|4.7|4.71|4.72|4.63|4.62|4.54|4.46|4.38|4.27|4.2|4.22|4.31|4.11|4.09|4.08|4.04|4.04|4.09|4.06|4.12|4.01|4.01|3.92|4.02|4.1|4.09|4.08|4.09|4.15|4.15|4.18|4.2|4.16|4.17|4.19|4.17|4.19|4.21|4.15|||||||4.06|4.07|4.05|4.06|4.1|4.22|4.2|4.27|4.48|4.63|4.46|4.35|4.29|4.21|4.19|4.37|4.35|4.26|4.3|4.35|4.38|4.37|4.39|4.41|4.4|4.38|4.47|4.51|4.48|4.46|4.56|4.58|4.5|4.45|4.46|4.43|4.38|4.43|4.37|4.63|4.51|4.49|4.51|4.36|4.34|4.37|4.29|4.27|4.28|4.4|4.46|4.45|4.43|4.26|4.3|4.47|4.58|4.62|4.51|4.59|4.47|4.39|4.44|4.26|4.2|4.13|4.08|4.06|||4.13|4.17|4.2|4.24|4.2|4.21|4.27|4.15|4.13|4.14|4.19|4.19|4.19|4.27|4.25|4.19|4.22|4.23|4.21|4.11|4.32|3.93|3.89|3.89|3.93|3.93|3.96|3.96|3.99|3.98|4|3.96|3.96|3.98|3.96
07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|20.89|20.85|20.42|20.3|20.35|20.13|20.2|19.89|19.75|19.72|19.68|19.98|20.27|20.36||20.12|20|19.99|20.18|20.58|20.82|20.51|21.16|21.14|21.72|21.47|21.08|20.75|20.98|20.43|21.12|20.35|19.82|20.9|21.58|21.54|21.45|21.2|20.88|21.08|20.75|20.7|20.75|20.8|20.88|20.59|19.42||||||19|19.27|18.66|19.41|19.78|20.15|20.39|19.98|21.01|21.95|21.8|20.31|18.46|19.13|19.58|19.5|20.01|20.1|20.85|20.45|22.12||||||24.58|24.6||23.66|22.59|23.2|24.4|24.85|23.92|25.18|24.29|25.07|24.1|24|23.64|23.85|23.2|21.95|23.18|22.83|22.98|22.58|22.39|22.28|22.13|22.4|21.91|22.18|22.7|22.72|23.4|22.8|22.23|21.69|21.59|21.89|22.55|22.47|22.95|23.09|23.88|22.97|22.2|22.86|22.52|23.21|23.22|23.38|24.13|24.42|24.62|24.95|25.32|25.57|26.6|27.65|27.99|26.68|26.8|28.1|26.98|26.74|26.6|||||||26.12|26.09|26.24|25.94|26.36|26.98|26.84|27.36|27.66|27.15|28.01|31.12|32.44|32.4|32.2|33.1|33.82|34|34.67|34.75|35.89|36.1|34.5|34.4|32.18|32.48|33.1|32.85|33.44|33.1|33.38|33.86|32.58|31.81|30.91|31|31.4|33.02|34.45|33.94|32.65|32.75|31.5|30.56|29.35|29.99|29.8|28.47|27.9|29.25|27.77|27.1|26.14|25.31|26.47|27.4|26.71|27.6|26.99|26.79|25.44|25.42|25.86|25.25|25.36|25.17|24.73|23.47|||23.79|24.2|24.35|24.69|24.89|24.4|25.16|24.68|24.85|25.01|25.7|25.99|25.66|25.08|24.91|24.11|23.91|23.51|23.12|23.22|23.14|23.4|23.18|23.01|23.17|23.05|23.44|23.66|24|23.9|23|22.77|23.08|23.34|23.8
07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|10.55|10.73|10.65|10.64|10.87|10.77|10.58|10.72|10.82|10.75|11.01|11.17|11.21|11.23||11.13|11.26|11.45|11.45|11.69|11.63|11.12|11|11.8|11.91|11.8|11.43|11.33|11.68|11.47|11.4|11.49|11.3|11.45|11.64|11.29|11.46|11.29|11.1|10.95|10.37|10.21|10.38|10.5|10.42|10.25|9.95||||||9.52|9.53|9.45|9.37|9.54|10.06|10.55|10.66|10.5|10.43|10.75|10.72|10.95|10.87|11.08|11.07|11.11|11.53|11.3|11.51|11.73|11.43|11.38|11.3|10.66|10.89|11.04|11.02||10.84|10.82|10.99|10.86|10.66|10.65|10.8|10.41|10.68|10.53|10.51|10.48|10.44|10.52|10.52|10.69|10.6|10.77|10.89|10.82|10.88|11.08|10.93|10.81|10.91|11.03|11.03|11.1|11.2|11.12|11.1|11.01|10.78|10.7|10.76|10.7|10.67|11.07|11.31|11.15|11.25|10.45|10.58|10.47|11.03|11.13|10.98|11|11.11|10.9|10.99|11.12|11.51|11.34|11.45|11.39|11.48|11.08|11.06|10.86|||||||10.48|10.47|10.2|10.36|10.49|10.68|10.66|10.93|10.88|10.75|10.77|10.94|11.07|10.64|10.52|10.8|11.08|11.07|11.23|11.32|11.69|11.74|11.3|10.88|10.68|10.79|11.21|11.27|11.25|11.23|11.32|11.56|11.62|11.26|11.23|11.18|11.2|11.4|11.27|11.47|11.7|11.67|11.94|11.67|11.57|11.8|11.58|11.26|11.15|11.53|11.84|11.98|12.16|12.02|11.83|12.78|13.31|13.66|13.3|13.74|12.49|12.38|12.07|11.46|11.42|11.21|11.45|11.13|||11.3|11.32|11.62|11.68|11.57|11.31|11.3|11.05|11.53|11.52|11.69|11.64|11.85|11.75|11.98|12.07|12.14|12.15|11.6|11.69|12.06|11.87|11.39|11.75|11.74|12.09|11.94|12.01|12.4|12.36|12.33|12.4|12.63|11.48|11.18
07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|3.91|3.89|3.89|3.9|3.88|3.89|3.84|3.81|3.77|3.8|3.81|3.83|3.84|3.83||3.83|3.83|3.84|3.84|3.87|3.89|3.88|3.89|3.89|3.9|3.88|3.91|3.92|3.96|3.92|3.88|3.87|3.82|3.88|3.93|3.95|3.94|3.95|3.87|3.9|3.9|3.98|3.93|3.98|3.96|3.95|3.9||||||3.83|3.84|3.83|3.9|3.77|3.74|3.78|3.84|3.88|3.93|4.01|4.01|4.04|4.05|4.12|4.11|4.16|4.11|4.13|4.07|4.06|4.11|4.02|4.07|4.09|4.2|4.26|4.13||4.21|4.15|4.1|4.07|4.07|4.06|4.04|4.01|4.12|4.11|4.18|4.1|4.13|4.21|4.24|4.31|4.35|4.32|4.36|4.45|4.79|4.76|4.63|4.21|4.3|4.04|4.04|4.05|4.08|4.03|4.07|4.06|4.01|4|3.96|3.99|4.01|4.02|4.06|4|4.01|3.99|3.98|3.92|3.94|4|4.03|4.07|4.11|4.14|4.14|4.17|4.14|4.19|4.23|4.18|4.17|4.18|4.22|4.12|||||||4.06|4.14|4.13|4.15|4.16|4.21|4.23|4.23|4.27|4.18|4.17|4.18|4.2|4.16|4.18|4.26|4.28|4.23|4.27|4.3|4.3|4.33|4.35|4.41|4.34|4.32|4.41|4.42|4.43|4.42|4.51|4.58|4.64|4.47|4.41|4.39|4.4|4.43|4.39|4.46|4.46|4.54|4.45|4.38|4.38|4.45|4.37|4.34|4.37|4.6|4.82|4.75|4.7|4.53|4.64|4.66|4.79|4.86|4.81|5.08|5.12|5.01|5.28|4.8|4.42|4.27|4.23|4.17|||4.22|4.06|4.14|4.01|3.99|3.97|3.99|3.96|3.97|4.01|3.98|3.99|3.96|3.95|3.94|3.97|3.99|3.95|3.89|3.95|3.92|3.93|3.92|3.98|4.03|4.17|4.13|4.1|4.11|4.11|4.12|4.11|4.16|4.18|4.12
07566|100885|/equities/zongyi|SHANGHAICOMP|5.18|5.26|5.26|5.35|5.38|5.32|5.25|5.25|5.22|5.38|5.36|5.45|5.57|5.53||5.46|5.36|5.38|5.27|5.36|5.44|5.45|5.36|5.36|5.35|5.23|5.25|5.34|5.29|5.25|5.25|5.19|5.04|5.13|5.24|5.29|5.26|5.27|5.19|5.24|5.17|5.17|5.24|5.18|5.23|5.22|5.07||||||4.97|4.93|4.86|4.83|4.83|5.02|5.23|5.27|5.19|5.35|5.35|5.3|5.28|5.4|5.63|5.57|5.61|5.62|5.53|5.51|5.92|6.26|6.29|6.05|6.01|6.1|6.19|6.11||6.14|5.74|5.69|5.62|5.72|5.64|5.75|5.55|5.64|5.48|5.47|5.46|5.38|5.38|5.47|5.58|5.68|5.93|5.85|5.87|5.77|5.84|5.8|5.75|5.8|5.85|5.81|5.93|5.94|5.93|5.87|5.86|5.72|5.79|5.74|5.77|5.73|5.85|5.98|5.79|5.78|5.62|5.66|5.46|5.47|5.69|5.77|5.83|5.93|6.08|6.02|6.01|6.13|6.21|6.27|6.19|6.32|6.3|6.38|6.19|||||||5.94|5.93|5.9|5.9|5.9|6.1|6.04|6.19|6.29|6.14|6.14|6.25|6.25|6.08|6.04|6.21|6.67|6.68|6.62|6.46|6.5|6.68|6.64|6.71|6.61|6.48|6.64|6.77|6.81|7.08|6.94|7.02|6.38|6.13|6.08|6.23|6.16|6.55|6.45|6.45|6.39|5.81|5.97|5.87|5.85|5.76|5.5|5.61|5.59|5.88|6.13|5.73|5.73|5.51|5.46|5.73|5.97|6.04|5.62|5.78|5.58|5.44|5.29|5.05|5|4.96|4.8|4.71|||4.81|4.8|4.87|4.84|4.82|4.79|4.8|4.72|4.85|4.81|4.79|4.92|5.18|5.36|5.34|5.34|5.39|5.5|5.27|5.35|5.5|5.61|5.29|5.25|5.34|5.24|5.32|5.17|5.07|4.95|4.88|4.87|4.89|4.98|4.92
07567|100707|/equities/changyun|SHANGHAICOMP|4.28|4.28|4.3|4.33|4.34|4.4|4.23|4.35|4.32|4.24|4.32|4.32|4.41|4.46||4.24|4.18|4.09|4.03|4.13|4.13|4.11|4.23|4.21|4.13|4.1|4.11|4.15|4.16|4.1|4.01|4.02|3.97|4.06|4.15|4.15|4.08|4.05|4.04|4.08|4.05|4.17|4.12|4.06|4.06|4|3.96||||||3.69|3.71|3.65|3.67|3.59|3.7|3.72|3.68|3.76|3.92|3.86|3.84|3.91|4.03|4.12|3.99|4.05|3.93|3.81|3.7|3.6|3.73|3.75|3.95|4.03|4.22|4.36|4.47||4.5|4.5|4.53|4.4|4.38|4.35|4.45|4.44|4.6|4.62|4.65|4.57|4.68|4.81|4.83|4.9|4.93|4.97|5.02|5.03|4.99|5.03|5.04|4.98|5.06|4.99|5.06|5.13|5.19|5.14|5.08|5.17|5.06|5.08|5.05|5.13|5.1|5.17|5.32|5.17|5.4|5.24|5.41|5.49|5.41|5.58|5.62|5.62|5.62|5.68|5.8|5.66|5.59|5.52|5.55|5.49|5.51|5.47|5.4|5.19|||||||4.89|4.88|4.89|4.9|4.95|5.1|5.09|5.19|5.24|5.2|5.11|5.15|5.21|5.07|5.08|5.32|5.39|5.32|5.32|5.27|5.31|5.29|5.29|5.39|5.39|5.27|5.3|5.3|5.22|5.23|5.24|5.31|5.42|5.59|5.23|5.28|5.14|5.1|5.02|5.13|5.13|5.11|5.14|5.07|5|5.01|4.94|4.91|4.88|5.04|5.1|5.11|5.09|4.89|4.87|5.02|5.2|5.13|4.99|5.1|5.06|4.97|4.99|4.87|4.74|4.67|4.64|4.58|||4.6|4.64|4.67|4.74|4.71|4.69|4.68|4.59|4.62|4.67|4.68|4.76|4.77|4.91|5.16|4.69|4.64|4.61|4.52|4.47|4.51|4.52|4.46|4.47|4.55|4.52|4.56|4.5|4.5|4.51|4.51|4.5|4.55|4.61|4.6
07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|25.92|25.59|25.53|26|26.5|25.05|25.27|23.68|23.48|23.4|24.6|25.46|23.25|23.08||23.1|22.2|22.12|22.53|22.02|22.03|21.64|21.62|23.3|24.53|24.11|24.66|25|25.12|26.78|27|26.68|24.25|24.52|24.05|25.04|25.5|26.85|26.65|28.2|27.9|28.5|28.29|30.32|29.63|26.94|25.21||||||22.92|21.17|19.79|18.66|19.3|19.39|19.55|19.55|18.84|19.39|20.87|21.17|22.72|22.31|22.92|21.37|20.87|21.97|21.85|21.8|22.55|23.35|23.1|24.84|22.81|21.07|20.99|21.38||19.95|20.06|19.74|20.84|20.59|19.61|19.97|19.79|21.99|21.41|20.92|19.4|19.35|19.57|19.89|20.47|20.32|20.29|20.62|21.18|20.4|21.73|22.3|22|20.85|20.57|19.74|20.15|19.18|18.05|17.17|17.55|17.22|17.44|15.92|15.88|16.3|16.12|16.2|15.95|15.76|15.64|16.1|15.05|14.8|15.22|15.27|14.62|14.93|14.84|14.83|14.94|14.73|14.8|14.66|14.64|14.62|14.85|14.91|14.55|||||||14.17|14.25|14.44|14.59|14.64|15.17|15.45|16.03|15.99|14.99|15.13|15.41|15.27|15.16|15.15|15.41|15.95|15.82|15.45|15.88|15.95|16.23|15.62|15.45|15.11|15|15.13|15.45|15.59|15.6|15.73|15.63|15.54|15.1|15.02|15.01|15.36|15.95|16.61|17.08|16.92|16.86|16.29|16.19|15.69|15.88|15.8|16.02|15.23|15.93|15.97|15.7|15.89|15.01|14.92|15.87|16.38|16.72|15.71|16.5|16.09|15.39|15.78|14.48|14.31|13.93|13.46|13.35|||13.28|13.34|13.31|13.35|13.31|13.21|13.23|12.88|13.08|13.32|13.5|13.6|13.61|13.05|12.88|13.04|12.95|13|12.75|12.7|12.61|12.69|12.59|12.63|12.84|12.87|13.02|12.99|12.61|12.72|12.72|12.81|12.96|12.99|12.86
07569|100487|/equities/ganyue-express|SHANGHAICOMP|3.61|3.69|3.69|3.7|3.74|3.7|3.69|3.65|3.65|3.68|3.63|3.63|3.64|3.58||3.6|3.6|3.58|3.53|3.56|3.49|3.49|3.5|3.52|3.53|3.48|3.52|3.51|3.54|3.54|3.51|3.45|3.44|3.44|3.43|3.43|3.43|3.43|3.38|3.39|3.38|3.42|3.4|3.42|3.43|3.39|3.3||||||3.26|3.25|3.24|3.22|3.21|3.26|3.29|3.3|3.27|3.25|3.28|3.28|3.29|3.31|3.34|3.34|3.35|3.34|3.34|3.32|3.31|3.32|3.31|3.35|3.35|3.39|3.39|3.42||3.42|3.4|3.39|3.37|3.39|3.34|3.37|3.36|3.42|3.4|3.4|3.38|3.38|3.4|3.43|3.43|3.44|3.49|3.49|3.53|3.58|3.62|3.57|3.53|3.53|3.5|3.49|3.51|3.53|3.51|3.5|3.52|3.5|3.49|3.44|3.47|3.48|3.45|3.46|3.42|3.41|3.4|3.4|3.37|3.38|3.42|3.42|3.43|3.43|3.43|3.44|3.45|3.45|3.45|3.44|3.45|3.46|3.47|3.48|3.44|||||||3.4|3.42|3.43|3.44|3.46|3.5|3.5|3.54|3.52|3.49|3.51|3.51|3.5|3.49|3.51|3.55|3.55|3.51|3.52|3.54|3.54|3.55|3.57|3.56|3.56|3.57|3.6|3.65|3.66|3.65|3.65|3.63|3.64|3.6|3.59|3.57|3.55|3.58|3.55|3.59|3.6|3.61|3.62|3.59|3.59|3.56|3.53|3.52|3.55|3.62|3.66|3.65|3.65|3.57|3.58|3.81|3.85|3.88|3.83|3.88|3.79|3.74|3.78|3.62|3.56|3.51|3.49|3.47|||3.5|3.5|3.5|3.52|3.52|3.5|3.51|3.49|3.51|3.52|3.54|3.56|3.54|3.55|3.54|3.55|3.55|3.55|3.51|3.51|3.51|3.5|3.49|3.48|3.52|3.54|3.56|3.55|3.56|3.54|3.56|3.55|3.58|3.61|3.6
07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|8|8.11|8.14|7.94|7.94|7.98|7.72|7.77|7.63|7.6|7.76|7.92|8.09|7.81||7.77|7.83|7.89|7.93|7.98|8.09|8.09|7.99|7.77|8.24|7.95|7.99|7.95|7.99|8.03|7.3|7.41|7.27|7.34|7.62|7.71|7.78|7.91|7.43|7.62|7.43|7.37|7.51|7.56|7.47|7.39|7.25||||||6.75|6.91|6.85|7.08|6.88|7.13|7.17|7.24|6.99|6.83|6.76|6.88|6.78|7.01|6.99|7.02|6.77|6.63|6.43|6.4|6.25|6.4|6.4|6.62|6.68|7.06|7.2|7.21||7.05|6.91|6.89|6.94|7|7.06|6.99|6.97|7.23|7.23|7.32|7.25|7.27|7.35|7.32|7.32|7.62|7.8|7.54|7.66|7.63|7.71|7.8|7.82|7.78|7.67|7.52|7.68|7.65|7.38|7.37|7.4|7.37|7.5|7.36|7.4|7.35|7.35|7.4|7.3|7.27|7.08|7.2|7.13|6.97|7.21|7.27|7.26|7.2|7.13|7.2|7.38|7.66|7.67|7.75|7.75|7.91|8.03|8.1|8.01|||||||7.81|8.13|7.61|7.85|8.2|8.77|8.77|8.8|8|8.03|7.95|8.05|8.18|8.48|8.72|8.71|8.7|8.69|8.61|8.74|8.72|8.75|8.68|8.42|8.09|8.2|8.44|8.24|7.97|7.83|7.8|7.97|7.85|7.65|7.41|7.26|7.34|7.69|7.49|7.34|7.38|7.36|7.46|7.05|6.97|7.01|6.81|6.77|6.84|7.21|7.33|7.3|7.28|6.93|6.99|7.39|7.91|7.64|7.39|7.45|7.24|7.06|7.11|6.97|6.8|6.98|7.76|7.77|||7.66|7.68|7.72|7.78|7.78|7.77|7.87|7.88|8.03|8.04|8.2|8.34|7.83|7.88|7.98|8.14|7.94|8.06|7.82|7.46|7.51|7.71|7.42|7.45|6.94|6.8857|6.95|7.0071|6.8786|6.8714|6.9857|7.2|6.9214|6.8786|6.75
07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|6.89|6.71|7|6.9|6.88|6.77|6.72|6.7|6.69|6.75|6.74|6.76|6.94|6.76||6.95|6.96|6.98|6.85|6.82|6.67|6.63|6.77|6.78|6.85|6.63|6.5|6.51|6.55|6.47|6.39|6.24|6.11|6.23|6.33|6.36|6.37|6.34|6.33|6.37|6.08|6.09|6.08|6.05|6.04|6.01|5.86||||||5.79|5.86|5.82|5.85|5.92|6.06|5.97|6||||||6.47|6.47|6.46|6.47|6.44|6.36|6.35|6.3|6.32|6.3|6.42|6.46|6.63|6.66|6.76||6.76|6.71|6.74|6.73|6.74|6.59|6.63|6.69|6.72|6.67|6.7|6.62|6.67|6.67|6.57|6.76|6.73|6.83|6.83|6.87|6.9|6.94|6.92|6.88|6.92|6.85|6.88|6.91|6.99|6.94|7.27|7.23|7.08|7.22|7.01|6.93|6.94|6.92|7.07|7.09|7.08|6.83|6.83|6.88|6.79|6.83|6.81|6.54|6.52|6.47|6.54|6.54|6.53|6.48|6.56|6.48|6.52|6.5|6.53|6.44|||||||6.38|6.4|6.35|6.29|6.27|6.42|6.39|6.49|6.52|6.41|6.45|6.52|6.5|6.77|6.8|6.94|6.94|6.8|6.88|6.98|7.06|7|7.01|6.99|7.02|7.09|7.01|7.01|6.95|6.93|6.92|6.9|6.9|6.79|6.73|6.69|6.75|6.83|6.75|6.89|6.88|6.94|6.95|6.77|6.75|6.78|6.73|6.64|6.66|6.92|6.84|6.9|7.12|6.8|6.54|6.67|6.87|7.01|6.72|6.74|6.94|6.88|6.91|6.7|6.58|6.37|6.37|6.43|||6.43|6.4|6.48|6.52|6.49|6.47|6.49|6.4|6.42|6.47|6.58|6.59|6.56|6.59|6.62|6.62|6.63|6.63|6.56|6.53|6.62|6.55|6.5|6.58|6.77|6.77|6.84|6.91|6.83|6.83|6.92|6.93|6.93|6.99|7
07572|100527|/equities/hongdu-avia|SHANGHAICOMP|33.6|33.52|33.75|34.3|33.76|32.9|32.8|33|32.43|32.41|33.79|33.98|34.11|34.8||34.47|34.67|33.7|36.87|34.57|33.9|33.45|31.95|34.25|34.73|35.36|34.91|33.92|33.68|34.79|34.22|34.18|33.48|33.95|36.37|40.41|44.15|45.04|45.49|45.44|44.52|47.8|47.52|46.2|42|43.36|43.71||||||42.79|42.59|38.72|39.25|41.15|41.4|43.16|41.17|41.41|44.1|44.8|47.48|52.75|53.7|51.7|51.95|51.7|52.86|51.13|51.15|54.19|55.5|54|56.25|61.3|61.2|59.2|59.65||56.87|51.7|48|51.35|48.78|47.3|45.22|41.11|40|39|40|38.31|37.17|37.32|36.2|36.85|37|38.9|38.35|38.37|34.88|36.65|37.07|36.27|36.13|35.27|33.8|35.74|36.17|36.02|34.12|31.02|30.88|31.89|31.77|30.83|31.25|32.6|33.97|33.47|34.4|35.33|34.79|33.41|33.66|34.6|35.4|36.63|34.3|34.48|35.62|36.7|39.35|38.59|38.56|40.98|41.19|41.22|41.15|37.41|||||||37.51|35.93|32.66|33.8|33.3|35.96|36.69|36.41|33.1|31.77|30.7|31.66|30.96|31.7|31.48|34|34.61|36.09|37.95|39.06|37.99|38.09|36.97|33.95|33.48|33|33.45|37.17|36.35|35.83|38.11|39.2|41|41.13|37.39|33.99|36.58|33.25|30.61|29.85|28.88|28.18|29.37|26.7|26.39|27|26.39|27.99|27.2|26.3|24.68|22.95|23.99|21.81|21|22.4|22.6|23.42|21.78|23.42|21.29|19.35|17.71|16.12|15.87|15.7|15.8|15.79|||15.63|15.52|14.74|14.35|14.23|14.76|14.45|14.4|14.18|14|13.98|13.71|13.63|13.58|13.86|13.8|13.91|14.08|13.94|13.77|13.43|13.53|13.25|13.12|13.33|13.67|14.01|14.25|13.99|13.65|13.7|13.65|13.18|13.01|12.9
07573|100564|/equities/lianchuang|SHANGHAICOMP|22.18|22.24|22.3|23|23.22|23.15|23.18|22.92|22.54|22.85|23.58|23.94|23.8|23.84||23.87|23.94|23.28|23.85|23.97|24.29|23.36|23.2|23.2|23.3|22.81|23.09|21.99|21.86|21.58|22.34|22.17|21.6|21.47|22.76|23.4|24.1|23.17|22.24|22.5|22|22.55|22.01|22.17|22.35|22.33|22.19||||||21.86|20.67|19.66|19.99|21.23|23.59|24.1|23.27|23.66|24.16|25.18|25.88|26.94|27.1|27.02|27.68|26.11|27.03|26.24|25.96|26.75|27.33|26.13|25.86|26.87|26.37|26.13|26.06||24.63|23.6|23.94|24.08|24.34|24.59|24.41|24.11|23.96|22.8|23|23.57|23.61|23.79|24.27|23.4|24.4|27.11|25.01|25.65|25.35|25.7|25.98|25.97|26.61|26.68|26.82|29.8|28|28.25|27.35|26.47|26.61|26.7|28.01|27.74|27.77|28.06|28.38|27.84|28.37|26.87|24.43|24.08|24.55|24.9|25.06|24.72|24.09|24.52|25.08|24.87|24.95|24.18|25.2|24.71|24.62|24.67|23.62|22.38|||||||21.84|22.45|21.8|22.43|22.08|23.11|23|22.23|21.98|21.67|22.14|21.2|21.4|21.32|20.35|20.95|21.8|21.74|22.71|22.8|23.35|24.65|25.03|24.27|23.3|24.5|24.16|25.15|27.94|25.4|24.5|24.15|22.68|20.62|20.48|21.79|24.21|22.01|22.01|23.39|21.26|19.33|17.57|16.6|16.49|16.72|16.8|16.03|15.37|16.02|16.13|16.36|16.12|15.63|15.4|16.01|15.93|16.32|16|16.14|15.91|15.75|15.71|15.5|15.45|15.7|15.49|15.05|||14.82|14.69|14.68|14.05|13.76|13.76|13.68|13.41|13.65|13.77|13.41|13.38|13.3|13.42|13.56|13.74|13.77|13.41|12.99|12.96|13.23|13.4|13.18|13.31|13.36|13.56|13.63|13.54|13.8|13.74|13.97|14.13|13.98|14.01|13.97
07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|15.1124|15.1124|15.071|14.9823|15.0828|14.8225|14.6331|14.7988|14.6509|14.361|14.9172|15.2604|15.3314|15.2249||14.7633|14.7988|15.2071|14.9704|14.9882|14.9231|14.4971|14.5385|14.8521|15.4083|15.0296|14.7337|14.8166|14.6686|15.1006|15.1894|15.1302|14.8639|15.1479|15.8284|15.8343|16.0473|16.2249|15.9763|16.1539|15.6331|15.7929|15.9882|16.4793|16.1065|16.2249|15.6272||||||15.4201|14.7456|13.8994|14.6036|14.8166|15.7752|15.8047|16.426|16.6391|16.6923|17.8698||||||19.7042|18.7515|17.9408|17.8757|18.4024|19.0769|18.284|19.2308|20.1184|20.4556|21.0473|20.9763||19.5326|19.8166|19.2426|20.4024|20.3314|19.5621|19.7456|19.1302|19.645|19.3373|19.645|20.355|20|21.1361|19.213|19.5266|19.0888|19.6805|19.4675|18.3432|17.9231|17.9053|18.3077|17.4083|16.5858|16.2722|16.8343|17.1184|17.4379|17.1894|17.1243|17.2781|17.3846|17.3728|17.3314|17.4911|17.1479|17.2485|16.6568|15.6509|16.1184|15.9645|16.1243|16.2308|15.858|16.716|16.5858|16.9823|16.8935|16.2663|16.4911|16.4497|17.3195|17.0473|17.503|17.4734|17.9941|17.0237|17.2485|17.1598|||||||15.8225|15.3491|15.2071|15.2426|15.4201|15.9527|16.2012|17.284|19.2012|18.7042|17.29|17.2781|17.2249|16.3314|15.3255|15.7101|15.645|15.3846|15.3432|15.3846|15.6154|16.3018|16.4497|16.645|16.142|16.3787|16.6213|16.9941|16.5917|16.9408|16.9231|17.3846|16.6864|16.3018|15.9823|15.3965|15.8876|16.3373|15.7397|15.9645|16.0355|15.3905|16.3018|16.6509|15.6686|15.7397|15.503|14.9704|15.5621|14.9527|13.5917|13.7397|12.6391|11.8225|11.3077|12.3077|11.9763|11.7752|10.7041|10.7101|10.3669|10.2959|10.3491|9.4083|9.4083|9.497|9.7101|9.787|||9.7337|9.213|9.2899|9.2959|9.5266|8.9586|9.2485|9.1885|8.7151|8.5714|8.1319|8.1023|7.9375|7.9628|8.1192|8.2122|8.0178|8.0473|7.9079|7.6839|7.7177|7.8698|7.743|7.7219|7.8064|8.115|8.1107|8.0516|7.3204|7.1555|9.4176|9.6264|9.4231|9.533|9.5879
07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|17.3965|16.9645|16.5917|16.5681|16.7397|16.4734|16.5976|16.361|16.1953|16.3491|16.9113|17.071|17.3077|17.1361||17.3905|16.6272|16.1184|16.432|16.5444|15.0414|14.2308|15.1657|16.8521|16.1894|15.6686|15.7278|15.9172|15.8639|15.9172|16.2781|16.858|16.4793|16.9941|17.5976|18.1361|18.1539|17.9408|18.0533|17.858|17.1598|17.3373|17.4497|16.6805|16.9231|17.0651|16.5976||||||15.9704|16.0059|15.3077|15.716|16.1716|16.5681|17.2367|17.1657|17.2071|17.9882|18.4734|18.6746|18.8521|19.7397|19.9053|20.0414|20.1775|20.4616|19.4675|19.3491|18.3432|18.7988|19.2012|19.503|19.5799|20.1539|20.6923|20.503||20.284|19.5917|19.8047|18.9941|20.1598|20.6154|21.1006|20.8343|21.2189|20.5089|20.6746|20.3846|20.6213|20.645|20.7101|21.3905|22.2249|22.8876|22.8994|23.2071|22.929|23.1006|22.716|22.7042|22.4556|22.1657|22.3965|22.8698|22.8107|22.8817|22.8107|22.7574|22.9231|23.2781|23.4142|23.2012|23.1124|24.2781|24.8639|23.787|23.6332|23|23.0355|21.9586|23.0414|22.9349|23.3728|23.2189|23.2959|23.3846|24.2781|24.4971|25.6805|25.1006|25.5326|25.3669|25.6627|26.1539|26.142|25.1834|||||||23.9763|24.3432|23.6687|24.0533|24.5858|25.1598|24.6805|25.2071|25.2604|24.9586|23.7752|24.2604|24.0059|23.6687|23.4616|23.8639|25.2426|26.0947|26.9053|26.3314|26.3787|27.0414|26.9882|26.9823|26.4793|26.1361|28.0769|28.284|28.0533|28.6509|28.284|30.5621|31|30.0769|29.5917|29.9172|27.8403|28.3491|29.0355|30.5207|30.1065|30.3195|28.8343|27.1539|26.7752|27.8698|27.2367|28.7515|28.0947|29.8698|30.355|30.0296|29.5266|27.4911|27.9882|31.0947|34.5503|35.071|31.8817|28.9823|28.6923|27.6391|27.1598|25.6627|25.9113|25.6509|26.5976|26.071|||26.5266|26.9172|26.6213|25.0888|24.645|24.503|25.3728|25.1716|25.1479|25.1243|25.4142|26.5266|25.5917|26.3136|26.9113|29.2249|26.574|24.1598|23.1243|21.9349|22.142|22.0888|22.0947|20.6923|20.1065|21.645|22.426|21.1539|21.1243|21.0059|20.2959|19.6746|19.9763|19.8876|19.4675
07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|10.77|10.82|10.85|10.65|10.69|10.66|10.51|10.47|10.48|10.51|10.56|10.6|10.64|10.6||10.59|10.63|10.51|10.52|10.57|10.53|10.53|10.55|10.66|10.76|10.99|10.86|10.79|10.84|10.63|10.53|10.49|10.38|10.53|10.71|10.75|10.61|10.72|10.62|10.63|10.58|10.61|10.67|10.71|10.76|10.85|10.74||||||10.62|10.64|10.5|10.17|10.14|10.09|10.31|10.04|10.11|10.25|10.37|10.34|10.46|10.63|10.64|10.61|10.74|10.7|10.69|10.75|10.5|10.63|10.54|10.82|10.92|11.37|11.04|10.94||10.61|10.59|10.48|10.44|10.68|10.8|11.07|11.06|11.13|11.18|11.29|10.88|10.95|10.94|10.89|11.11|11.16|11.3|11.36|11.37|11.37|11.29|11.26|11.21|11.18|11.11|11.21|11.24|11.32|11.23|11.27|11.27|11.28|11.27|11.15|11.24|11.2|11.24|11.3|11.16|11.34|11.21|11.27|11.1|11.55|11.71|11.71|11.97|11.73|11.71|11.86|11.89|11.93|11.9|12.08|11.85|11.92|12.14|12.16|11.9|||||||11.6|11.72|11.58|11.81|11.9|12.14|12.1|12.11|12.13|11.91|12.06|12.13|11.95|11.98|11.87|12.14|12.73|12.79|13.28|13.5|13.31|13.25|13.18|13.17|12.55|12.81|12.05|12.22|12.07|12.11|12.19|12.43|12.37|12.13|12.12|12.24|12.58|12.86|12.8|13.2|13.45|13.41|13.68|13.32|13.1|12.9|12.43|12.33|12.36|13.23|13.02|12.94|12.91|12.67|12.66|13.57|13.98|13.92|13.39|13.51|13.35|13.47|13.32|13.1|13.3|13.57|12.64|12.55|||12.24|12.4|12.45|12.4|12.47|12.96|12.14|12.07|11.4|11.6667|12.0667|12.0333|11.9833|11.3583|11.4417|11.3583|11.45|11.0083|10.6167|10.3|10.4083|10.375|10.2417|10.1583|10.3333|10.5083|10.4167|10.0833|10.0917|10.1833|10.325|10.2333|10.0833|10.0583|10.05
07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|34.99|33.68|35.12|33.2|31.55|31.72|30.5|28.13|28.56|28.44|28.04|27.39|27.61|26.27||26.12|26.1|26.35|26.13|26.17|26.5|26.31|26.27|26.98|27.3|27.04|27.94|27.98|26.7|26.38|25.42|25.68|25.03|25.6|26.21|26.5|25.81|26.08|25.48|25.41|25.12|24.85|25.24|26.2|25.8|27|26.73||||||26.17|26.34|25|25.64|25.5|26.61|29.57|29.27|28.17|29.75|29.75|30.99|30.35|31.99|31.59|32.18|30.45|30.31|27.9|28.14|27.68|29.58|29.42|30.17|29.65|28.43|27.53|25.03||25.39|24.7|24.68|25.03|25.16|25.38|26.32|26.61|26.92|27.4|27.49|26.82|26.88|26.45|26.66|27.12|26.96|27.11|27.85|27.59|27.22|27.5|27.31|26.87|27.52|27.61|28.2|28.52|29.23|30|29.41|29.22|28.46|28.33|29|29.68|29.15|29.08|28.15|27.99|26.88|26.45|26.1|25.37|25.81|26.21|25.97|25.56|25.4|25.27|26.9|28.36|25.78|24.87|25.42|25.3|25.88|25.98|26.3|25.7|||||||25.22|24.72|24.88|25.64|25.44|27.42|28.35|26.81|26.6|26.25|26.9|27.12|27.44|27.8|27.1|27.82|28.69|28.47|30.1|30|30.2|30.82|30.67|30.94|29.65|29.27|30.2|27.45|27.07|24.62|25.64|23.67|23.96|22.95|22.36|20.33|20.71|21.12|21.31|21.85|22.5|22.74|22.88|22.68|22.4|22.59|21.38|21.58|21.74|23.47|23.57|22.73|21.68|20.87|21.11|23.45|23.38|22.95|20.86|20.6|19.5|18.94|18.48|17.49|17.29|17.51|17.97|17.73|||17.5|17.8|17.36|17.01|17.04|17.45|17.3|17.05|16.38|16.3|16.24|15.87|15.99|15.61|15.58|15.52|15.55|15.47|15.23|15.06|15.13|15.13|14.96|14.87|15.25|15.43|15.49|15.52|15.51|15.48|15.78|15.72|15.78|15.84|15.68
07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|4.1149|4.2711|4.3171|4.3452|4.3351|4.3311|4.2951|4.2871|4.231|4.2611|4.257|4.3351|4.3512|4.3251||4.3552|4.3752|4.3912|4.3071|4.2611|4.2831|4.197|4.1349|4.3331|4.3251|4.2851|4.2851|4.2991|4.3011|4.223|4.251|4.2911|4.207|4.3211|4.4072|4.4653|4.4853|4.5093|4.4593|4.4152|4.2651|4.2811|4.247|4.3211|4.3932|4.3071|4.2611||||||4.0368|4.1189|3.9287|4.1669|3.7885|3.8686|3.9607|3.9106|3.8386|3.8966|3.9647|4.0068|3.9827|4.1009|4.1429|4.0488|4.0108|3.9707|3.9327|3.8706|3.8345|3.9447|3.9447|4.1209|4.0408|4.1649|4.3011|4.3091||4.3071|4.193|4.1569|4.0688|4.181|4.1129|4.3872|4.3452|4.4433|4.3792|4.4633|4.3992|4.3652|4.3191|4.5194|4.6455|4.6335|4.6836|4.7877|4.8618|4.8858|4.8878|4.7336|4.6195|4.7336|4.7837|4.7817|4.8858|4.8678|4.7897|4.8417|4.8097|4.8477|4.9779|5.022|5.0119|5.03|5.048|5.1341|5.078|5.09|5.1081|4.9999|5.0019|5.0099|4.9999|4.6535|4.6335|4.7096|4.5554|4.8057|4.9359|4.9619|5.054|5.1701|5.2622|5.8469|6.2474|6.3075|6.1253|||||||6.0672|5.9951|6.0251|6.0251|5.9991|5.9711|6.0051|6.1513|6.1473|6.1433|6.1633|6.2835|6.2434|6.2274|6.2474|6.1072|6.2955|6.2995|6.5197|6.4597|6.6098|6.6078|6.3395|6.2814|6.2374|6.1994|6.1593|5.933|5.917|5.7668|5.7909|5.8389|5.5766|5.5225|5.4244|5.2282|5.1902|5.1221|5.042|5.1501|5.2402|5.4865|5.5185|5.0159|4.8578|4.8257|4.7616|4.5734|4.6115|4.7616|4.8057|4.8197|4.7296|4.4633|4.4473|4.6795|4.8117|4.8858|4.7276|4.8578|4.5954|4.5314|4.4833|4.3852|4.4152|4.3552|4.3231|4.3952|||4.4533|4.3712|4.2771|4.257|4.175|4.253|4.2711|4.2671|4.5039|4.4767|4.5483|4.6741|4.4195|4.2608|4.2093|4.1792|4.215|4.1549|4.0791|4.082|4.0934|4.1606|4.0634|4.0119|4.2093|4.1106|4.072|4.0419|4.0419|4.0419|4.1034|4.0605|4.0906|4.0906|4.0562
07579|101111|/equities/jihua-group|SHANGHAICOMP|2.64|2.67|2.7|2.71|2.73|2.75|2.62|2.66|2.62|2.67|2.69|2.67|2.72|2.71||2.72|2.71|2.69|2.67|2.74|2.79|2.68|2.65|2.68|2.72|2.71|2.69|2.72|2.74|2.73|2.72|2.68|2.63|2.72|2.71|2.71|2.67|2.66|2.63|2.68|2.63|2.66|2.68|2.66|2.67|2.6|2.51||||||2.46|2.42|2.39|2.41|2.37|2.43|2.51|2.57|2.85|2.95|2.99|3|3.07|2.99|3.05|3.05|3.07|3.06|3.05|3.03|3|3.03|3|3.06|3.05|3.12|3.05|3.07||3.03|3.03|3.05|2.99|3.01|3.01|3.06|3.06|3.04|3.03|3.01|3.01|3.04|3.05|3.05|3.1|3.1|3.17|3.19|3.22|3.23|3.26|3.24|3.24|3.25|3.23|3.22|3.25|3.27|3.26|3.25|3.27|3.26|3.26|3.2|3.22|3.22|3.23|3.26|3.26|3.26|3.22|3.24|3.19|3.23|3.31|3.33|3.36|3.35|3.37|3.39|3.44|3.45|3.45|3.41|3.43|3.46|3.44|3.47|3.4|||||||3.34|3.32|3.3|3.34|3.38|3.42|3.4|3.44|3.42|3.38|3.4|3.41|3.41|3.4|3.4|3.54|3.5|3.42|3.47|3.49|3.53|3.54|3.53|3.55|3.57|3.74|3.71|3.78|3.79|3.79|3.82|3.86|3.85|3.8|3.73|3.73|3.79|3.91|3.9|4|3.84|3.75|3.81|3.67|3.67|3.7|3.65|3.61|3.66|3.85|3.73|3.75|3.77|3.66|3.65|3.82|3.9|4|3.77|3.8|3.74|3.58|3.61|3.46|3.4|3.35|3.32|3.3|||3.32|3.34|3.38|3.39|3.41|3.44|3.4|3.44|3.3|3.32|3.27|3.33|3.35|3.37|3.37|3.39|3.38|3.36|3.29|3.26|3.29|3.37|3.35|3.38|3.5|3.63|3.51|3.53|3.39|3.42|3.5|3.47|3.52|3.53|3.54
07580|101086|/equities/jlec|SHANGHAICOMP|2.22|2.25|2.25|2.25|2.29|2.28|2.25|2.24|2.22|2.25|2.24|2.25|2.26|2.24||2.24|2.27|2.25|2.22|2.24|2.23|2.22|2.22|2.24|2.26|2.21|2.21|2.22|2.25|2.23|2.22|2.18|2.14|2.19|2.19|2.21|2.2|2.2|2.17|2.18|2.17|2.17|2.16|2.18|2.19|2.15|2.11||||||2.06|2.04|2.03|2.02|2.02|2.06|2.07|2.08|2.09|2.13|2.14|2.14|2.14|2.2|2.22|2.22|2.24|2.22|2.22|2.22|2.21|2.23|2.22|2.27|2.27|2.3|2.29|2.3||2.29|2.28|2.28|2.27|2.27|2.27|2.28|2.29|2.33|2.32|2.32|2.3|2.3|2.3|2.3|2.33|2.35|2.37|2.38|2.41|2.42|2.41|2.42|2.39|2.39|2.37|2.38|2.41|2.42|2.4|2.39|2.41|2.4|2.39|2.35|2.38|2.36|2.35|2.37|2.34|2.32|2.3|2.32|2.28|2.29|2.32|2.32|2.31|2.34|2.34|2.35|2.37|2.38|2.37|2.38|2.38|2.37|2.38|2.4|2.36|||||||2.34|2.35|2.35|2.35|2.38|2.43|2.41|2.44|2.45|2.42|2.45|2.44|2.46|2.48|2.47|2.6|2.55|2.48|2.49|2.49|2.47|2.46|2.46|2.48|2.47|2.45|2.48|2.5|2.51|2.54|2.51|2.53|2.51|2.5|2.47|2.43|2.43|2.47|2.43|2.47|2.47|2.48|2.47|2.44|2.44|2.45|2.42|2.41|2.39|2.48|2.57|2.48|2.47|2.42|2.43|2.45|2.48|2.51|2.44|2.5|2.47|2.43|2.44|2.37|2.32|2.29|2.27|2.26|||2.28|2.27|2.29|2.3|2.29|2.3|2.29|2.3|2.5|2.78|2.63|2.48|2.44|2.44|2.41|2.37|2.35|2.32|2.28|2.28|2.28|2.26|2.25|2.24|2.26|2.27|2.28|2.28|2.29|2.3|2.33|2.32|2.33|2.34|2.36
07581|100424|/equities/jilin-forest|SHANGHAICOMP|12.08|12.36|12.65|12.73|11.96|11.72|11.41|11.36|11.31|11.49|11.15|11.37|11.52|12.11||12.12|12.18|12.07|12.03|12.52|12.78|12.39|12.59|12.06|12.15|11.51|12.13|11.93|12.42|12.03|12.8|13.22|12.63|11.48|11.1|11.87|11.33|11.07|11.16|11.05|10.8|10.73|11.43|12.19|12.8|12.74|12.58||||||12.16|12.44|12.34|12.64|13.98|13.49|13.2|12.85|13.24|12.76|12.95|14.06|14.25|14.1|15.65|14.45|14.64|14.37|15.12|14.94|16.6|17.64|16.04|15.96|14.51|14.21|14.62|16.16||14.69|13.35|12.14|11.04|10.04|10.01|10.58|10.99|11.26|10.4|11.2|11.75|10.68|9.71|8.83|9.3|9.13|8.6|7.82|7.97|7.9|7.88|8.22|8.15|8.28|8.3|8.58|9.09|10.1|10.21|10.4|11.18|10.78|9.8|9.32|8.7|7.91|7.19|7.63|6.94|6.67|6.57|6.4|6.52|6.73|6.6|6.84|6.67|6.37|6.43|6.65|6.61|6.75|6.66|6.56|6.41|6.66|6.58|5.98|5.97|||||||5.57|5.65|5.58|5.66|5.82|5.89|5.91|5.67|5.77|5.47|5.45|5.6|5.62|5.62|5.75|5.64|5.97|6.6|6.51|7.23|8.03|7.3|7.4|6.73|6.12|5.94|5.81|5.28|5.1|5.07|5.12|5.09|5.06|4.68|4.68|4.61|4.71|4.84|4.4|4.31|4.41|4.41|4.33|4.21|4.4|4.08|4.05|3.68|3.5|3.56|3.59|3.6|3.58|3.4|3.31|3.36|3.46|3.51|3.41|3.47|3.35|3.25|3.29|3.19|3.08|3.05|3.02|2.92|||3.03|3.19|3.27|3.24|3.25|3.26|3.25|3.22|3.14|3.14|3.17|3.23|3.22|3.26|3.31|3.23|3.25|3.23|3.15|3.13|3.22|3.13|3.06|3.03|3.03|3.08|3.18|3.17|3.18|3.18|3.2|3.21|3.16|3.21|3.25
07582|100561|/equities/microelect|SHANGHAICOMP|6.92|6.94|6.84|6.87|7.05|6.91|6.82|6.92|6.91|6.84|6.9|6.85|7.02|7.06||7.18|6.53|6.39|6.46|6.51|6.45|6.42|6.42|6.55|6.47|6.44|6.46|6.6|6.44|6.41|6.52|6.6|6.34|6.5|6.74|6.84|6.93|6.94|6.92|6.97|6.74|6.77|6.84|6.71|6.75|6.85|6.55||||||6.29|6.23|6.05|6.01|6.29|6.27|6.81|7|7.2|8|8.15||8.09|8.42|8.78|8.89|8.74|8.86|8.41|8.76|8.45|8.27|8.17|8.12|8.12|8.43|8.75|8.34||8.31|8.05|8.12|7.96|8.43|8.63|8.58|8.17|8.69|8.22|8.22|8.13|8.22|8.6|8.44|8.73|9.14|10.15|9.85|9.2|8.36|8.02|7.83|7.82|7.83|7.78|7.87|7.89|7.85|7.76|7.83|7.77|7.77|7.81|7.85|7.83|7.82|8.12|8.32|7.72|7.58|7.43|7.42|7.03|7.3|7.4|7.48|7.74|7.89|8.04|8.21|8.21|8.36|8.35|8.34|8.39|8.45|8.61|8.72|8.5|||||||8.21|8.25|8.16|8.34|8.38|8.56|8.5|8.85|8.97|8.98|8.76|8.67|8.79|8.39|8.27|8.47|8.86|8.78|8.53|8.3|8.54|8.49|8.62|8.73|8.77|8.66|9.02|9.19|9.14|9.15|9.24|9.56|9.6|9.36|9.22|9.31|9.2|9.62|9.81|10.19|9.67|9.45|9.81|9.5|9.21|9.38|8.97|8.94|8.82|9.3|9.56|9.55|9.58|9.18|9.05|9.73|10.42|10.97|10.37|10.36|10.26|9.33|9.47|9.09|8.96|8.67|8.64|8.56|||8.8|8.76|9.04|8.64|8.73|8.58|8.69|8.45|8.69|8.78|8.83|9.18|9.1|9.52|8.96|9.07|9.16|8.8|8.4|8.61|8.44|8.86|8.77|9.16|8.93|9.27|9.85|9.19|8.86|8.05|8.04|8.22|8.08|8.13|7.87
07583|100974|/equities/jilin-yatai|SHANGHAICOMP|2.91|2.95|2.98|3|2.97|2.98|2.9|2.9|2.88|2.94|2.95|2.95|2.94|2.94||2.94|2.95|2.97|2.95|2.97|2.96|2.96|2.94|2.97|2.95|2.93|2.93|2.95|2.98|2.98|2.97|2.97|2.88|2.95|2.94|2.95|2.93|2.91|2.87|2.92|2.9|2.94|2.95|2.93|2.94|2.89|2.81||||||2.77|2.75|2.73|2.72|2.71|2.74|2.78|2.79|2.82|2.84|2.84|2.84|2.87|2.88|2.93|2.91|2.93|2.9|2.91|2.9|2.91|2.99|2.98|3.02|3|3.04|3.06|3.1||3.1|3.1|3.09|3.05|3.1|3.08|3.14|3.13|3.18|3.14|3.14|3.07|3.08|3.1|3.08|3.15|3.12|3.2|3.22|3.25|3.25|3.25|3.25|3.22|3.22|3.2|3.19|3.25|3.28|3.27|3.24|3.25|3.24|3.23|3.17|3.23|3.23|3.25|3.29|3.24|3.22|3.2|3.22|3.16|3.21|3.28|3.25|3.25|3.27|3.29|3.27|3.29|3.28|3.28|3.3|3.32|3.34|3.38|3.45|3.36|||||||3.34|3.32|3.34|3.39|3.37|3.5|3.57|3.61|3.65|3.52|3.41|3.35|3.34|3.4|3.42|3.53|3.54|3.47|3.55|3.56|3.55|3.57|3.54|3.5|3.46|3.44|3.53|3.59|3.51|3.51|3.58|3.62|3.64|3.58|3.52|3.47|3.52|3.59|3.53|3.62|3.6|3.55|3.6|3.61|3.47|3.43|3.33|3.34|3.34|3.51|3.53|3.45|3.5|3.33|3.39|3.53|3.61|3.66|3.6|3.68|3.7|3.36|3.36|3.14|3.04|2.93|2.91|2.9|||2.94|2.95|2.96|3.01|2.98|2.95|2.95|2.91|2.93|2.89|2.9|2.93|2.93|2.92|2.93|2.98|2.91|2.9|2.82|2.8|2.79|2.82|2.81|2.78|2.8|2.82|2.88|2.9|2.93|2.92|2.95|2.96|3.02|3.02|2.99
07584|100910|/equities/tyan-home|SHANGHAICOMP|3.3|3.38|3.37|3.39|3.43|3.47|3.34|3.36|3.25|3.35|3.33|3.33|3.37|3.37||3.37|3.38|3.51|3.19|3.2|3.2|3.18|3.23|3.19|3.31|3.32|3.24|3.24|3.26|3.24|3.22|3.2|3.15|3.18|3.28|3.25|3.24|3.29|3.28|3.37|3.33|3.38|3.38|3.41|3.47|3.35|3.25||||||3.15|3.17|3.16|3.1|3.13|3.11|3.29|3.35|3.49|3.62|3.74|3.77|3.77|3.65|3.73|3.8|3.88|3.79|3.82|3.81|3.46|3.62|3.81|3.69|3.35|3.46|3.52|3.57||3.57|3.55|3.56|3.59|3.64|3.61|3.65|3.73|3.88|3.84|3.98|3.92|3.78|3.74|3.73|3.68|3.69|3.85|3.64|3.71|3.77|3.85|3.84|3.81|3.79|3.81|3.81|3.92|3.88|3.97|3.88|4|4.04|4.2|4.2|4.4|4.51|4.1|4.45|4.37|4.39|3.99|3.63|3.3|3.41|3.72|3.78|3.77|3.79|3.82|3.87|3.9|3.94|3.81|3.79|3.78|3.82|3.93|3.99|3.92|||||||3.84|3.75|3.72|3.82|3.89|4.03|4.03|4.11|4.11|4.06|4.06|4.09|4.09|4.15|4.1|4.24|4.24|4.31|4.41|4.01|4.09|4.17|4.25|4.26|4.3|4.29|4.58|4.78|4.96|4.79|4.81|4.88|4.86|4.74|4.71|4.73|4.82|5|5.17|5.19|4.87|4.86|4.96|4.94|4.93|5.02|4.98|5.17|4.93|5.09|5.25|5.2|5.22|5.02|5.03|5.14|5.36|5.58|5.58|5.77|5.62|5.38|4.89|4.86|5.1||5.25|5.02|||4.91|4.68|4.65|4.61|4.47|4.54|4.6|4.4|4.22|4.27|4.2|4.17|4.12|4.08|4.08|4.18|4.14|4.16|4.04|4.04|4|4.04|3.96|3.96|4.02|4.1|4.1|4.2|4.27|4.27|4.17|4.19|4.18|4.35|4.15
07585|101138|/equities/jinduicheng|SHANGHAICOMP|6.05|6.15|5.99|6.06|6.15|6.14|6.05|5.97|5.96|6.03|6.11|6.05|5.99|5.93||5.92|5.97|6|6.07|6.07|5.99|5.94|5.96|6.05|6.26|6.09|6.12|6.14|6.1|6.13|6.1|6.06|5.8|5.88|6.03|6.09|6.24|6.3|6.2|6.42|6.24|6.4|6.49|6.36|6.45|5.98|5.84||||||5.52|5.43|5.31|5.31|5.39|5.62|5.5|5.51|5.54|5.65|5.65|5.77|5.89|5.82|5.93|5.83|5.85|5.94|5.94|5.71|5.87|5.98|5.98|6.36|6.52|6.36|6.39|6.31||6.21|6.23|6.09|6.35|6.27|5.93|6.08|6.05|6.3|6.21|6.18|6.03|6.06|6.06|6|5.96|5.95|6.02|6.07|6.19|6.11|6.19|6.14|6.1|6.26|6.3|6.3|6.48|6.41|6.27|6.15|6.26|6.21|6.26|6.06|6.03|6.01|5.98|6|5.87|5.81|5.77|5.8|5.63|5.67|5.82|5.89|5.89|5.89|5.93|5.94|5.95|5.98|5.99|6|6.02|6.02|6.08|6.12|6.02|||||||5.93|6|5.98|5.96|5.96|6.14|6.14|6.25|6.27|6.16|6.21|6.25|6.23|6.17|6.19|6.25|6.26|6.18|6.21|6.24|6.24|6.27|6.25|6.27|6.2|6.17|6.31|6.38|6.48|6.4|6.49|6.57|6.58|6.46|6.42|6.4|6.51|6.72|6.83|7.05|6.89|6.83|6.81|6.65|6.67|6.68|6.67|6.61|6.45|6.65|6.59|6.59|6.68|6.34|6.36|6.58|6.83|6.97|6.69|6.95|6.7|6.45|6.64|6.18|6.44|6.25|6.18|6.15|||6.09|6.06|6.08|6.09|6.12|6.06|6.08|5.95|5.94|6.01|6.05|6.1|6.13|6.08|6.13|6.05|6.08|6.12|6.06|6|5.93|5.94|5.88|5.88|5.99|6.04|6.08|6.08|5.95|5.97|6.03|6.02|6.03|6.02|5.95
07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|17.8286|17.8357|17.9286|17.6929|17.45|16.8214|16.3929|16.4071|16.0857|16.3786|16.7071|16.3643|16.2357|15.3571||14.8214|14.5286|14.5|14.5643|14.7429|14.7357|14.5357|15.0214|15|15.2357|14.3357|14.2429|14.2857|14.4571|14.4643|14.3857|14.2214|13.8071|13.8214|14.3071|14.4929|14.4143|14.5357|14.0143|13.8429|13.6071|13.6429|13.6214|13.5714|13.5286|12.7357|12.4786||||||11.9929|12.2214|12.2071|12.2643|12.15|12.3929|12.4357|12.0643|11.9786|12.2143|12.3857|11.9929|11.9786|12.4286|12.4357|12.6357|12.4286|12.3643|12.3286|12.2|11.65|11.7|11.9571|12.15|11.8929|12.2786|13.2857|13.1929||13.1286|13|13.2214|13.2143|13.7071|13.8429|14.0643|14.2929|14.3|14.4643|14.7429|14.3286|14.7143|14.7143|14.8786|15.3|15.0429|15.3929|15.7214|15.3857|15.5714|15.5|15.3143|15.1357|15.2571|15.4|15.6143|15.6429|15.8429|15.8786|15.7214|15.5643|15.6929|16.1929|16.2714|16.4|16.4214|16.4857|16.4857|16.7143|17.1143|17.0714|17.0714|17.3|17.3643|17.1429|16.9357|16.9786|17.1357|16.8571|16.4643|16.3214|15.75|15.6|15.5857|15.6143|15.7643|15.6571|15.3143|15.1214|||||||14.7857|14.8214|14.8214|14.2643|14.3929|14.7143|14.5357|14.8214|14.9643|14.9|14.8|15.1071|15.1643|14.9929|14.6786|15.5|15.6929|15.4857|14.7357|14.8571|15.2429|15.55|15.4357|15.4929|15.4357|15.2143|15.2643|15.1|14.9286|15.0714|15.2714|14.7143|14.6571|14.5286|14.4643|14.3429|14.3929|14.5143|14.4143|14.7786|14.7714|14.7857|14.9643|14.7214|14.1643|14.3786|14.7857|14.7429|14.8929|15.9286|15.8429|16.0857|16.6286|16.4143|15.5286|16.1714|16.7714|16|15.6071|16.2429|15.6786|15.45|15.5571|15.0357|14.8286|14.7143|14.6357|14.5357|||14.8429|14.7|14.8357|14.9857|14.9643|14.5714|14.6071|14.5|14.4857|14.5286|14.7143|14.8786|14.9357|14.8786|15.7214|15.8714|15.6929|15.4857|15.2357|15.0714|15.2714|15.2|14.9143|15.25|16.2143|16.1643|16.5286|22.86|24.95|27.72|25.2|26.48|24.07|21.88|21.75
07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|8.81|8.01|7.28|6.62|6.02|5.97|5.72|5.61|5.5|5.64|5.76|5.75|5.78|5.69||5.89|5.69|5.87|5.6|5.67|5.5|5.37|5.32|5.37|5.41|5.27|5.3|5.3|5.35|5.24|5.19|5.19|4.95|5.09|5.28|5.24|5.2|5.15|5.12|5.11|4.96|4.92|4.99|4.95|4.91|4.75|4.59||||||4.38|4.26|4.27|4.21|4.2|4.36|4.49|4.55|4.41|4.5|4.51|4.57|4.67|4.82|4.94|4.93|4.86|4.79|4.67|4.57|4.52|4.69|4.66|4.91|4.93|5.11|5.13|5.14||5.14|5.1|5.11|5.08|5.22|5.22|5.44|5.62|5.72|5.67|5.74|5.85|5.79|5.81|5.79|5.86|5.8|5.94|5.96|6.05|6.08|6.05|6.04|6.06|6.24|6.28|5.71|5.79|5.82|5.81|5.81|5.83|5.81|5.85|5.8|5.83|5.78|5.88|6|5.86|5.96|5.87|6|6|6.49|6.76|6.8|6.88|6.91|6.96|7.17|7.46|6.94|6.87|6.8|6.72|6.65|6.73|6.74|6.59|||||||6.43|6.47|6.41|6.51|6.63|6.8|6.79|6.9|6.94|6.91|6.91|6.92|7.01|6.9|6.8|7.09|7.11|6.97|6.99|6.95|7.06|6.98|6.96|6.96|6.92|6.88|6.96|6.99|7.12|7.11|7.19|7.21|7.32|7.69|8.54|9.49|9.25|9.1|8.41|8.36|8.16|7.81|7.58|7.49|7.08|6.95|6.77|6.64|6.66|6.91|7.05|7.04|7.06|6.82|6.66|6.87|7.04|7.11|6.86|7.01|6.84|6.72|6.73|6.51|6.41|6.34|6.27|6.23|||6.31|6.43|6.4|6.51|6.59|6.68|6.6|6.58|6.47|6.54|6.55|6.73|6.46|6.54|6.65|6.57|6.5|6.49|6.39|6.2|6.18|6.19|6.07|6.19|6.48|6.35|6.24|6.22|6.25|6.21|6.34|6.29|6.34|6.4|6.33
07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|18.6|18.9|19.32|19.29|19.32|19.1|18.35|18.58|18.82|19.18|19.4|19.59|19.82|19.75||19.28|19.17|19.62|19.36|19.08|19.02|19.3|19.16|18.93|18.98|18.91|18.63|18.18|18.13|18.4|17.67|17.36|16.78|17.4|17.37|17.36|16.99|16.9|16.82|16.88|16.59|16.48|16.65|16.29|16.44|16.5|15.67||||||15.24|15.19|15.21|15.53|15.22|15.52|16.09|15.91|15.88|16.01|16.37|16.39|16.26|16.63|17.03|17.1|17.24|17.02|16.37|15.46|15.29|15.88|15.72|16|16.11|17.27|17.8|17.57||17.4|17.06|16.93|17.15|17.23|17.06|17.68|18|18.5|18.56|19.07|19.23|19.67|19.63|19.09|19.64|19.5|19.8|19.76|19.57|19.38|19.3|19.39|19.13|19.5|19.31|19.49|20.05|20.18|20.81|20.66|20.6|20.44|20.71|20.43|20.41|20.68|20.92|21.33|21.26|22.02|22.05|21.95|21.78|21.16|22.19|21.56|20.7|21.33|21.14|21.45|21.31|21.15|20.82|20.83|21.22|20.32|20.09|19.93|18.43|||||||17.68|18.26|18.97|19.6|18.68|20.05|18.55|18.22|18.33|18.12|17.99|18.22|18.32|18.29|18.23|19.32|20.11|20.58|19.25|19.6|19.17|19.3|19.1|19.24|18.95|18.56|18.95|18.84|18.66|18.19|18.62|18.85|18.94|18.51|18.4|18.27|18.31|18.95|18.79|19.02|19.34|19.85|18.62|18.22|18.19|18.21|17.9|17.53|17.67|18.6|18.86|18.85|18.74|17.8|18|19.08|18.9|19.12|18.85|18.83|18.78|17.6|17.65|17.17|17.01|16.78|16.94|16.67|||16.55|16.69|16.83|16.99|16.87|16.87|16.74|16.49|16.74|17.05|17.36|17.09|17|17.5|17.41|17.88|18.35|18.2357|18|18.0286|17.9714|25.1|17.2071|17.1071|17.3071|24.65|17.8571|17.5929|24.64|17.9|18.0643|17.6786|17.85|17.4857|17.3857
07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|41.27|42.93|45.1|44.45|41.97|38.15|36.55|36.76|36.67|35.65|32.41|34.5|33.63|34.19||34.8|34.26|34.4|35.07|37.4|38.06|34.6|34.97|31.79|28.9|26.27|27.41|27|27.43|25.85|26.73|26.77|26.26|25.61|26.65|28.6|28.1|29.84|29.62|29.72|29.52|29.42|29.06|30.89|30.99|32.61|31.68||||||31.02|31.34|31.24|32.06|33.39|33.89|35.12|34.08|35|35.71|35.49|36.4|39.57|38.7|39.78|36.16|32.87|33.31|33.48|33.95|36.41|37.95|37.37|39.8|39.7|40.95|42.76|43.21||40.49|39.29|39.23|40.98|38.49|41.6|46.22|46.63|44.6|45.89|46.44|48.19|43.86|43.47|41.91|44.32|45.16|43.45|39.5|40.25|39.78|41.1|42.3|41.58|40.4|40.93|40.88|43.12|46.79|45.65|43.96|44.52|49.45|52.29|48.96|54.4|49.45|44.95|40.86|37.35|39.71|38.91|37.7|36.55|33.23|33.2|30.18|27.44|26.75|29.72|27.02|24.88|23.84|21.67||20.88|20.73|19.36|19.08|18.3|||||||17.9|17.86|17.9|17.8|17.93|17.88|18.1|18.4|18.66|18.38|18.78|19.28|19.38|18.98|18.33|18.56|18.48|18.2|19.09|20.45|18.59|18.92|18.85|18.08|17.26|17.45|18.12|17.78|18.4|17.8|18.02|16.89|16.85|16.59|16.14|16.31|16.83|16.68|16.67|17.1|17.41|17.42|17.69|17.12|17.22|17.38|17.24|16.5|16|17.06|17.19|16.9|16.44|16.2|17.03|18.92|18.41|18.67|18.05|17.92|17.73|17.93|17.1|16.99|17.92|18.57|17.39|16.61|||16.9|17.4|16.01|15.88|15.3|14.86|14.85|14.13|14.22|14.19|14.32|14.33|13.97|14.34|14.81|14.44|14.3|14.9|15|13.64|||13.03|12.03|12.34|11.75|11.6615|11.6462|11.3769|11.4846|11.4615|11.1538|11.2462|11.0538|10.8
07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|8.99|8.99|9.02|9.08|9.05|9.01|8.98|9.07|9.18|8.99|9.18|9.37|9.26|9.24||9.2|9.19|9.29|9.24|9.52|9.67|9.62|9.87|9.74|9.35|9.1|9.21|9.36|9.05|8.99|8.93|9.02|8.91|9.14|9.84|10.42|10.4|9.98|9.07|9.19|9.12|9.07|9.11|9.13|9.54|9.22|8.79||||||8.44|8.41|8.36|8.41|8.58|9.13|9.18|9.1|9.1|9.46|10.09|10.22|10.49|10.35|10.47|10.55|10.5|10.68|10.38|10.28|10.61|10.91|10.71|11.05|11.59|11.74|11.56|11.53||11.25|11.22|11.2|11.72|11.23|11.55|11.99|11.4|11.22|10.69|10.72|10.78|10.56|10.76|10.53|10.39|10.45|10.6|10.87|10.74|10.85|10.53|10.51|10.35|10.45|10.36|10.24|10.42|10.56|10.25|10.25|10.25|10.2|10.38|10.17|10.27|10.47|10.53|10.4|10.21|10.42|10.33|10.48|10.35|11.03|11.31|11.22|11.36|11.47|11.41|11.66|11.58|11.77|11.84|11.59|11.68|11.88|12.03|12.06|11.52|||||||11.21|11.31|11.3|11.73|12.07|11.84|11.9|12.07|11.83|11.7|12.01|12.17|12.23|12.17|12.31|11.41|12.28|12.5|13.14|13.38|13.96|13.93|13.92|13.66|13.6|13.59|13.95|14.68|14.32|14.8|15.81|15.16|14.08|13.99|14.52|13.2|12.6|12.62|12.94|12.7|13.11|12.68|12.52|12.31|12.56|12.33|12.4|12.85|12.72|12.41|12.7|12.11|12.21|11.37|11.44|12.71|13.05|11.86|10.78|11.35|10.63|10.59|10.07|9.77|9.72|9.81|9.65|9.78|||9.25|9.56|9.81|9.77|9.99|10.04|9.31|9.45|9.1|9.1|9.41|9.48|9.42|9.65|10.08|10.32|10.09|10.2|10.01|10.15|10.64|10.27|10.1|10.16|10.67|11.52|11.52|11.82|11.09|11.09|11.08|11.36|10.33|10.19|10.37
07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|6.15|6.23|6.22|6.31|6.33|6.28|6.2|6.26|6.25|6.66|6.75|6.83|7.07|6.96||6.69|6.91|6.69|6.77|6.83|6.87|6.54|6.76|6.46|6.81|6.48|6.34|6.41|6.54|6.34|6.37|6.16|6.07|6.15|6.38|6.42|6.36|6.47|6.51|6.2|6.12|6.12|6.23|6.33|6.31|6.11|5.9||||||5.83|5.84|5.72|5.68|5.67|6.02|6.37|6.4|6.38|6.49|6.62|6.63|6.84|6.71|6.82|6.68|6.77|6.8|6.68|6.64|6.78|6.98|7.05|7.31|7.59|7.33|7.55|7.68||7.26|7.26|7.24|7.84|8|7.55|7.58|7.23|7.44|7.15|6.96|7.04|6.94|6.97|6.84|6.84|6.7|6.88|6.97|6.9|6.93|7|7.01|7|6.83|6.98|6.93|6.86|6.91|6.9|6.95|6.9|6.84|6.97|6.84|6.94|6.85|6.96|7.12|7.1|6.75|6.69|6.46|6.36|6.47|6.55|6.61|6.68|6.72|6.69|6.79|7.02|7.03|6.97|7.1|7.07|7.28|7.17|7.23|7.21|||||||6.55|6.54|6.66|6.67|6.99|7|6.36|6.55|6.65|6.63|6.59|6.65|6.43|6.5|6.27|6.58|6.84|6.9|6.94|7.01|7.1|7.09|7.12|7.16|7.29|7.27|7.37|7.41|7.43|7.43|7.6|7.51|7.55|7.36|7.38|7.36|7.45|7.55|7.53|7.78|7.67|7.73|7.9|7.87|7.86|7.58|7.48|7.24|7.42|7.8|7.95|7.97|8.03|7.8|7.73|8.24|8.56|9|8.98|8.87|8.31|8.23|8.32|7.92|7.75|7.7|7.86|7.94|||7.56|7.66|7.65|7.71|7.74|8|8.03|8.08|8.25|8.35|8.3|8.67|8.45|8.34|8.73|9.28|9.65|9.53|9.9|10.1|9.79|8.9|8.8|8.37|7.61|6.92|6.29||||||||
07592|101027|/equities/jinling-hotel|SHANGHAICOMP|6.2077|6.2462|6.2462|6.2385|6.2846|6.3154|6.2615|6.2462|6.0846|6.1231|6.1308|5.9846|6.0462|6.0308||6.0538|6.0077|6.0077|6.0462|6.1231|6.0692|6.0154|5.9538|6.0385|6.1692|6.0692|6.1231|6.1615|6.2154|6.2923|6.0538|5.9923|5.8769|5.9769|5.9538|5.9769|6.0231|6.0615|6.0462|6.0769|6.0077|6.0538|6.0615|6.0615|6.0231|5.9692|5.8385||||||5.7077|5.7385|5.7|5.5692|5.5462|5.6308|5.6615|5.6385|5.6154|5.6538|5.6538|5.6385|5.7077|5.7077|5.8077|5.7846|5.7231|5.6385|5.6231|5.6231|5.6|5.7385|5.7231|5.8154|5.8154|5.9615|5.9769|6.0692||6.0769|5.9769|5.9615|5.9462|5.9769|5.9538|5.9769|6.0077|6.0615|6.0615|6.0769|6.0231|5.9846|6.1769|6.2692|6.2385|6.2308|6.3308|6.3385|6.4|6.4231|6.4|6.3692|6.3231|6.3615|6.3154|6.3|6.3462|6.3385|6.3615|6.3538|6.3154|6.2923|6.3077|6.2462|6.2385|6.2462|6.3615|6.3385|6.2385|6.2692|6.1692|6.1692|6.0846|6.1692|6.2077|6.2538|6.2308|6.2615|6.3077|6.3462|6.3462|6.3846|6.3538|6.3769|6.3846|6.3846|6.4769|6.5231|6.4615|||||||6.3846|6.3769|6.3846|6.4462|6.4692|6.7077|6.6615|6.7692|7|6.6692|6.7308|6.7462|6.6692|6.5154|6.3923|6.5923|6.7308|6.6692|6.6692|6.6154|6.6615|6.6692|6.6385|6.5385|6.4846|6.4077|6.4385|6.4769|6.4923|6.4462|6.5385|6.6385|6.7|6.7769|7.0769|6.7923|6.5769|6.7077|6.5462|6.9615|6.7692|6.7077|6.6846|6.5538|6.4923|6.3308|6.1769|6.1154|6.1385|6.3231|6.4|6.4385|6.4692|6.3615|6.1769|6.6615|6.5846|6.4462|6.3385|6.4231|6.3692|6.1462|6.2077|6.0231|5.9769|5.9077|5.9077|5.8462|||5.8846|5.8615|5.9|5.9385|5.8923|5.8308|5.9|5.8923|5.9462|5.9462|6.0692|6.1154|6.1692|6.0308|6.1|5.9769|5.9385|5.8769|5.7692|5.7231|5.7154|5.7077|5.6923|5.7462|5.9538|5.9846|6.0462|6.0154|6.0615|6.0385|6.0385|6.0154|6.0615|6.1231|6.1154
07593|101022|/equities/datong-coal|SHANGHAICOMP|5.62|5.75|5.64|5.55|5.6|5.48|5.11|4.99|4.96|5.14|5.11|5.08|4.97|4.95||4.96|5.05|5.04|5.02|5.05|4.85|4.85|4.81|4.91|5.14|5.03|5.12|5.25|5.17|5.29|5.22|5.2|5.01|5|5.08|5.07|5.24|5.27|5.11|5.06|4.86|5.07|5.01|5.07|5.27|4.95|4.75||||||4.39|4.46|4.38|4.32|4.56|4.53|4.61|4.76|4.69|4.84|4.96|5.09|5.08|5.32|5.64|5.45|5.53|5.49|5.39|5.3|5.49|5.58|5.54|5.8|5.9|5.93|6.1|6.34||6.3|6.4|6.28|6.73|6.27|6.41|6.05|5.77|6.18|6.07|5.52|5.25|5.32|5.33|5.74|5.95|5.8|5.68|5.79|5.87|5.77|6.2|6.04|5.88|5.93|6.06|6.04|6.23|5.92|5.38|5.3|5.29|5.32|5.31|5.1|5.2|5.28|5.08|5.08|4.89|4.96|4.99|4.92|4.82|4.69|4.74|4.78|4.85|4.83|5.11|5.14|5.15|5.23|5.31|5.43|5.22|5.04|5.14|5.11|5.02|||||||4.76|4.84|4.85|4.59|4.56|4.72|4.76|4.92|4.88|4.64|4.62|4.6|4.54|4.64|4.72|4.79|4.82|4.61|4.71|4.79|4.77|4.82|4.88|4.97|4.91|4.86|4.96|5.04|5.11|5.06|5.34|5.35|5.24|4.99|5.01|4.9|4.94|5.1|5.1|5.26|5.25|5.37|5.41|5.27|5.35|5.44|5.38|5.26|5.3|5.31|5.33|5.3|5.48|5.17|5.12|5.39|5.7|5.66|5.69|6.1|5.64|5.45|5.17|4.7|4.27|4.02|3.92|3.92|||3.91|3.95|3.98|4.04|4.04|3.82|3.8|3.67|3.73|3.71|3.79|3.88|3.93|3.85|3.89|3.94|3.92|3.92|3.87|3.88|3.93|3.93|3.94|3.77|3.8|3.78|3.86|3.74|3.73|3.73|3.77|3.79|3.86|3.8|3.78
07594|1031312|/equities/jinneng-science|SHANGHAICOMP|17.06|16.89|16.68|16.74|16.47|16.07|16.29|18.1|18.7|18.97|20.03|19.73|19.51|19.02||19.18|18.8|18.3|18.85|19.16|18|18.04|17.3|19.22|20.27|20.61|22.9|22.35|23.28|22.55|21.65|21.06|20.51|20.19|21.39|21.5|22.24|22.12|21.47|22.11|20.1|21.68|22.13|24.18|25.53|23.21|22.09||||||20.08|21.62|21.09|20.3|21.44|21.47|22.16|21.48|19.53|19.11|20.24|20.24|21.1|19.29|19.45|18.15|17.93|17.07|15.52|15.71|15.42|15.67|15.21|15.15|15.05|15.44|15.62|15.91||16.35|16.67|16.12|16.23|14.75|13.7|14.04|13.93|14.94|14.79|14.37|13.8|13.96|13.88|13.9|14.09|14.58|14.19|14.42|14.65|14.88|15.62|15.91|15.85|16.35|16.19|16.61|15.11|15.2|14.49|14.15|14.36|14.37|14.16|13.56|13.36|13.77|13.82|13.71|13.46|13.46|13.29|12.55|12.59|12.36|11.97|12.22|12.23|12.1|11.92|12.09|12.25|12.38|12.44|12.71|12.66|12.41|12.58|12.55|12.22|||||||12|12.13|11.88|11.85|12.06|12.35|12.13|12.3|12.38|12.1|11.95|12.07|12.09|12.13|11.91|12.15|12.61|12.96|13.53|13.89|13.61|13.55|13.79|13.15|13.1|13.3|13.4|13.6|13.42|13.16|13.32|13.59|13.45|13.18|13.04|13.22|13.39|13.82|13.86|14.21|14.2|14.35|14.89|14.7|14.87|14.72|14.14|14.43|14.42|14.95|14.31|14.89|14.6|13.58|13.59|13.96|14.65|14.4|13.81|14.31|13.92|13.82|14.33|14.24|13.21|12.01|11.89|11.65|||11.83|11.69|11.89|12.2|12.2|11.61|11.01|10.56|10.68|10.78|10.64|10.56|10.69|10.48|10.59|10.39|10.57|10.24|10.08|10.08|10.11|9.97|9.84|9.76|9.95|9.85|10.13|9.9|9.89|9.98|10.18|10.22|10.36|10.02|10.07
07595|100651|/equities/jinxi-axle|SHANGHAICOMP|3.81|3.87|3.87|3.9|3.94|3.91|3.87|3.88|3.85|3.87|3.89|3.92|3.96|3.95||3.93|3.97|4.04|4|3.95|3.95|3.93|3.99|4|3.92|3.88|3.89|3.93|3.94|3.92|3.9|3.85|3.8|3.86|3.97|3.99|3.93|3.95|3.92|3.99|3.89|3.94|3.95|3.95|3.93|3.92|3.79||||||3.71|3.73|3.67|3.63|3.65|3.78|3.97|3.92|3.95|4.03|4.26|4.4|4.66|4.62|4.65|4.73|4.3|4.48|4.37|4.61|4.28|4.25|4.21|4.21|4.34|4.49|4.43|4.2||4.11|4.15|4.19|4.09|4.12|4.05|3.95|3.92|4.04|3.96|3.94|3.9|3.91|3.91|3.91|3.96|3.97|4.07|4.09|4.14|4.17|4.27|4.11|4.07|4.07|4.1|4.06|4.11|4.09|4.04|4.02|4.03|4.02|4|3.92|3.93|3.99|3.93|3.95|3.89|3.91|3.89|3.88|3.77|3.84|3.98|3.99|4|4|4.01|4.05|4.04|4.08|4.06|4.1|4.11|4.13|4.15|4.17|4.08|||||||3.98|4|4|4.07|4.08|4.2|4.21|4.29|4.28|4.22|4.26|4.24|4.28|4.23|4.24|4.33|4.28|4.22|4.3|4.28|4.35|4.4|4.44|4.43|4.39|4.34|4.43|4.53|4.55|4.56|4.78|4.78|4.82|4.87|4.81|4.58|4.75|4.7|4.27|4.39|4.53|4.25|4.19|4.05|4.04|4.08|4.04|4.01|4.03|4.17|4.23|4.24|4.28|4.11|4.15|4.26|4.32|4.32|4.21|4.34|4.27|4.15|4.19|4.02|3.98|3.88|3.84|3.81|||3.85|3.87|3.92|3.94|3.93|3.96|3.9|3.86|3.89|3.88|3.92|3.98|4.02|3.97|3.98|3.97|3.94|3.93|3.85|3.85|3.92|3.99|3.97|4.09|4.09|4.14|4.12|4.08|4.09|4.11|4.14|4.19|4.28|4.28|4.14
07596|100435|/equities/jinyu-group|SHANGHAICOMP|21.28|21.76|21.38|20.42|20.18|20.26|20.16|19.55|19.45|19.61|19.47|19.68|19.51|19.5||19.35|19.13|19.11|19.17|19.21|20.15|20.59|20.28|19.96|20.09|19.68|20.01|19.84|19.54|19.7|20.16|20.38|20.1|20.31|21|21.58|21.72|21.64|21.24|21.41|20.84|22|21.83|23.02|23.84|24.93|23.49||||||23.97|24.23|23.13|22.48|22.8|23.54|22.99|22.32|22.77|22.8|22.49|22.75|21.39|21|19.82|20.3|20.2|19.93|19.65|19.72|19.5|19.03|19.05|19.66|20|20.86|21.69|21.09||20.89|20.88|20.81|20.41|20.93|21.14|21.54|21.43|21.87|21.83|22.2|21.95|21.81|21.72|21.54|22.36|22.78|23.71|24.03|24.25|24.25|24.18|24.52|24.23|24.87|24.58|24.5|25.03|23.59|23.23|23.21|22.8|22.67|23.1|22.3|22.61|22.6|22.83|22.83|22.9|23.45|23.29|23.6|23.2|23.66|23.8|23.65|24.15|23.76|23.4|25.78|26.56|27.4|27.21|26.96|27.25|27.43|27.48|27.7|27.3|||||||27|26.92|26.99|26.77|26.39|26.59|26.52|26.51|27.1|25.8|26.33|26.4|26.45|25.8|25.72|25.95|26.87|26|27.24|27.91|28.06|28.44|28.8|28.67|27.79|27.39|28.23|27.61|27.81|27.4|28.22|28.63|28.99|29.43|29.04|29.36|29.9|30.8|29.64|30.12|30.54|28.77|29.33|29.19|28.75|28.58|28.2|26.31|26.07|28.1|28.18|27.82|27.08|27.13|27|28.69|28.45|28.89|28.03|28.06|26.7|27.06|26.62|26.54|27.28|27.6|27.84|26.7|||26.25|26.4|26.14|26.04|26.1|25.82|25.45|25.29|23.92|24.65|24.93|24.5|24.12|24.1|24.55|24.18|23.98|24.7|23.88|23.77|24.23|24.53|24.42|24.67|25.03|25.49|25.61|25.4|25.37|25.4|25.87|25.67|25.94|25.71|24.27
07597|101160|/equities/dragon-molybde|SHANGHAICOMP|4.21|4.34|4.32|4.42|4.45|4.55|4.14|4.1|4.16|4.62|4.7|4.88|4.81|4.37||4.39|4.45|4.47|4.36|4.5|4.61|4.58|4.52|4.54|4.91|4.92|4.97|4.95|5.27|5.18|5.33|5.84|||||||||5.96|6.09|5.54|5.04|5.24|4.76|4.33||||||3.94|3.58|3.25|3.36|3.48|3.64|3.68|3.69|4.04|3.91|3.89|3.95|4.01|4.14|4.3|4.25|4.31|4.22|4.12|4.03|4.03|4.14|4.19|4.46|4.45|4.64|4.85|5.02||4.78|4.75|4.75|4.8|4.99|4.74|4.88|4.94|5.08|5.06|5.07|4.85|4.91|5.22|5.42|5.6|5.57|5.78|5.81|5.85|5.84|5.91|5.95|5.98|5.97|6.1|6.15|6.4|6.51|6.36|6.22|6.28|6.23|6.17|5.98|5.77|5.81|5.91|5.99|5.62|5.77|5.61|5.75|5.75|5.43|5.7|5.77|5.8|5.99|6.04|6.1|6.16|6.27|6.27|6.17|6.13|6.16|6.27|6.36|6.2|||||||5.92|6.05|6|6.23|6.39|6.62|6.71|7.45|7.58|7.49|7.52|7.57|7.61|7.58|7.58|7.87|7.79|7.72|7.75|7.67|7.79|7.83|7.74|7.81|8.01|7.97|8.25|8.33|8.32|8.41|8.57|8.71|8.79|8.68|8.63|8.59|8.78|9.01|9.32|8.89|8.8|8.73|8.96|8.39|8.45|8.75|8.88|8.6|8.95|8.34|8.45|8.25|8.73|8.01|8.21|8.46|9|9.09|8.26|8.35|8.11|7.98|8.04|7.84|7.54|7.43|7.42|7.35|||7.5|7.58|7.65|7.65|7.84|7.93|7.84|7.79|7.76|7.63|7.55|7.62|7.48|7.56|7.56|7.69|7.7|7.39|7.3|7.26|7.29|7.28|7.24|7.2|7.38|7.36|7.56|7.69|7.46|7.65|7.27|7.27|7.3|7.35|7.25
07598|100425|/equities/jinzhou-port|SHANGHAICOMP|2.88|2.92|2.92|2.95|2.97|2.97|2.93|2.94|2.9|2.95|2.93|2.94|2.96|2.92||2.91|2.92|2.93|2.86|2.89|2.87|2.86|2.89|2.92|2.96|2.91|2.93|2.97|2.98|2.98|2.94|2.9|2.87|2.94|2.91|2.94|2.92|2.92|2.88|2.89|2.86|2.88|2.87|2.89|2.89|2.87|2.8||||||2.75|2.75|2.74|2.73|2.71|2.79|2.83|2.81|2.8|2.83|2.87|2.85|2.84|2.93|2.95|2.94|2.94|2.97|2.94|2.94|2.94|2.93|2.93|3|3.01|3.06|3.29|3.33||3.03|3.02|3.08|2.93|2.9|2.89|2.9|2.89|2.96|2.94|2.94|2.88|2.92|2.9|2.89|2.92|2.93|3|3.04|3.06|3.03|3.07|3.05|3.04|3.04|3.05|3.03|3.06|3.09|3.09|3.03|3.22|3.25|3.21|2.97|3.04|2.91|2.93|2.98|2.91|2.88|2.86|2.86|2.82|2.81|2.84|2.87|2.86|2.88|2.91|2.92|2.95|2.94|2.92|2.95|2.94|2.96|2.97|2.99|2.95|||||||2.91|2.91|2.92|2.96|2.94|3.05|3.05|3.09|3.1|3.07|3.08|3.08|3.08|3.08|3.09|3.23|3.15|3.11|3.13|3.11|3.12|3.13|3.13|3.16|3.11|3.09|3.15|3.16|3.19|3.16|3.22|3.24|3.27|3.23|3.19|3.17|3.15|3.18|3.12|3.2|3.21|3.2|3.2|3.12|3.13|3.14|3.1|3.1|3.09|3.21|3.19|3.2|3.24|3.15|3.16|3.26|3.38|3.46|3.49|3.44|3.44|3.36|3.35|3.22|3.15|3.06|3.03|3.02|||3.06|3.02|3.04|2.99|2.99|2.96|3|2.96|2.94|2.97|2.98|3.06|3.01|3.02|3.06|3.11|3.22|2.93|2.9|2.85|2.86|2.87|2.86|2.84|2.89|2.86|2.89|2.91|2.89|2.88|2.92|2.93|2.98|2.99|2.98
07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|0.233|0.242|0.242|0.242|0.244|0.243|0.242|0.242|0.239|0.242|0.24|0.244|0.243|0.242||0.243|0.243|0.244|0.243|0.243|0.243|0.242|0.241|0.241|0.243|0.243|0.242|0.244|0.246|0.244|0.247|0.245|0.243|0.243|0.241|0.241|0.24|0.242|0.24|0.24|0.24|0.242|0.24|0.24|0.242|0.241|0.239||||||0.235|0.235|0.233|0.232|0.233|0.231|0.231|0.233|0.236|0.241|0.241|0.242|0.248|0.249|0.251|0.25|0.249|0.25|0.25|0.251|0.25|0.249|0.246|0.248|0.248|0.245|0.255|0.257||0.243|0.238|0.241|0.235|0.236|0.231|0.233|0.233|0.235|0.235|0.235|0.231|0.23|0.233|0.234|0.236|0.235|0.24|0.241|0.246|0.246|0.244|0.244|0.237|0.247|0.25|0.248|0.251|0.251|0.253|0.25|0.252|0.253|0.25|0.241|0.241|0.24|0.24|0.24|0.235|0.234|0.233|0.235|0.235|0.241|0.246|0.248|0.247|0.25|0.249|0.249|0.25|0.252|0.253|0.252|0.253|0.253|0.255|0.253|0.248|||||||0.248|0.246|0.246|0.248|0.248|0.25|0.253|0.254|0.251|0.247|0.248|0.25|0.252|0.255|0.254|0.261|0.258|0.261|0.261|0.263|0.267|0.258|0.257|0.256|0.251|0.249|0.251|0.254|0.25|0.25|0.251|0.251|0.25|0.245|0.244|0.243|0.246|0.251|0.25|0.255|0.259|0.25|0.252|0.244|0.244|0.245|0.242|0.241|0.245|0.249|0.251|0.25|0.25|0.244|0.243|0.255|0.266|0.258|0.252|0.261|0.258|0.246|0.243|0.224|0.215|0.214|0.212|0.213|||0.215|0.213|0.213|0.212|0.209|0.207|0.208|0.207|0.207|0.207|0.211|0.213|0.211|0.21|0.21|0.208|0.218|0.205|0.201|0.206|0.208|0.209|0.203|0.201|0.204|0.208|0.209|0.21|0.202|0.196|0.2|0.212|0.232|0.238|0.236
07600|101136|/equities/jishi-media|SHANGHAICOMP|1.82|1.86|1.86|1.9|1.9|1.91|1.88|1.89|1.83|1.88|1.86|1.84|1.86|1.83||1.82|1.81|1.81|1.78|1.81|1.83|1.82|1.81|1.82|1.86|1.85|1.85|1.86|1.87|1.85|1.82|1.81|1.8|1.83|1.84|1.87|1.85|1.84|1.82|1.83|1.81|1.81|1.78|1.78|1.8|1.79|1.71||||||1.66|1.65|1.64|1.63|1.63|1.72|1.74|1.75|1.77|1.81|1.78|1.77|1.78|1.84|1.89|1.89|1.91|1.89|1.89|1.89|1.87|1.89|1.91|1.93|1.91|1.98|1.98|2||2|2|2|2|1.98|1.98|2.02|2.01|2.05|2.04|2.01|2.01|2.03|2|2|2.04|2.04|2.08|2.07|2.1|2.11|2.09|2.08|2.07|2.07|2.07|2.09|2.1|2.11|2.09|2.09|2.11|2.11|2.13|2.09|2.1|2.1|2.09|2.1|2.07|2.08|2.05|2.07|2.03|2.05|2.12|2.13|2.17|2.17|2.18|2.19|2.19|2.21|2.22|2.21|2.21|2.22|2.24|2.26|2.2|||||||2.16|2.2|2.19|2.23|2.21|2.26|2.24|2.27|2.29|2.26|2.27|2.3|2.33|2.38|2.32|2.41|2.41|2.27|2.31|2.28|2.27|2.27|2.26|2.27|2.31|2.22|2.27|2.31|2.31|2.29|2.28|2.31|2.33|2.31|2.31|2.28|2.26|2.37|2.31|2.28|2.27|2.24|2.25|2.2|2.18|2.19|2.16|2.15|2.16|2.24|2.27|2.27|2.29|2.19|2.24|2.32|2.41|2.43|2.38|2.43|2.35|2.31|2.34|2.22|2.18|2.14|2.14|2.13|||2.16|2.21|2.18|2.18|2.19|2.24|2.22|2.17|2.18|2.15|2.13|2.16|2.14|2.19|2.19|2.13|2.16|2.15|2.15|2.06|2.01|2.03|2.01|2.05|2.11|2.01|2.02|2.01|2.02|2.01|2.03|2.04|2.04|2.06|2.04
07601|101090|/equities/joeone|SHANGHAICOMP|11|10.98|10.92|10.84|10.92|10.85|10.67|10.85|10.66|10.83|11.15|11.12|11.29|11.18||11.34|11.51|11.18|11.21|11.45|11.72|11.39|11.42|11.81|11.05|10.35|10.58|10.6|10.75|10.65|10.29|10.27|10.25|10.44|10.4|10.26|10.3|10.4|10.3|10.4|10.11|10.3|10.15|10.28|10.41|10.45|10.05||||||9.79|9.69|9.62|9.37|9.36|10.4|10.6|10.62|10.42|10.4|10.54|10.71|10.89|10.88|11.17|11.19|11.17|11.2|11.41|11.18|11.41|11.16|10.81|10.79|10.81|11.15|11.24|11.2||11.4|11.4|11.4|11.59|11.11|11.14|11.27|11.32|11.32|11.93|12.01|12.13|11.61|10.55|10.81|10.85|11.25|11.64|11.81|12.18|12.28|12.29|12.41|12.42|13.26|13.34|13.66|13.66|13.5|12.34|12.52|11.86|11.5|11.45|11.38|11.33|11.39|11.34|11.46|11.23|11.38|11.36|11.46|11.45|11.83|12.1|12.11|12.05|11.77|11.76|12.21|12.63|12.41|12.86|12.94|12.59|12.49|12.53|12.52|12.15|||||||12.09|12.49|12.5|12.56|12.1|11.86|11.7|11.48|11.64|11.52|11.55|12.34|11.98|12.03|13.37|12.15|11.34|11.14|10.48|10.2|10.42|10.28|9.95|9.64|9.52|9.46|9.49|9.53|9.57|9.57|9.57|9.64|9.67|9.59|9.58|9.51|9.43|9.7|9.48|9.46|9.49|9.43|9.53|9.48|9.23|9.3|9.17|9.05|9.11|9.29|9.48|9.49|9.49|9.32|9.18|9.4|9.48|9.59|9.46|9.6|9.48|9.34|9.41|9.06|8.96|8.83|8.8|8.72|||8.84|8.86|8.81|8.83|8.91|8.78|8.83|8.78|8.8|8.85|9.04|8.9|8.88|8.95|9.1|8.93|8.88|8.85|8.73|9.68|9.74|9.64|9.51|9.44|9.51|9.56|9.58|9.6|9.73|9.78|9.71|9.7|9.73|9.75|9.71
07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|13.97|14.03|13.85|13.47|13.46|13.44|13.18|13.07|12.32|12.83|13.11|13.16|12.91|12.91||13.07|13.2|12.82|13|12.9|12.92|13.06|12.91|13.14|13.09|12.87|12.3|11.98|11.84|11.8|12.06|12.12|11.95|12.1|12.56|12.93|12.84|13.08|13.05|13.32|12.37|12.37|12.74|12.99|12.92|12.93|12.72||||||12.69|12.09|11.94|11.48|11.56|11.87|12.19|12.29|12.27|12.67|13.5|13.34|13.74|14.05|13.66|13.69|13.87|13.5|13.7|13.77|13.78|14.29|13.98|14.21|14.61|15.12|14.88|14.48||13.91|13.8|14.04|13.26|13.89|13.96|14.6|14.78|14.76|14.88|15.2|15.09|14.9|14.58|15.06|14.63|14.48|14.73|14.89|14.88|14.79|14.39|14.45|14.01|14.35|14.51|14.6|14.98|14.99|15.43|15.08|15.18|15.32|15.28|14.61|14.4|14.2|14.59|15.1|14.82|15.28|15.11|15.34|14.99|15.06|15.62|15.5|16.71|16.37|16.46|17.04|17.13|17.38|17.25|17.85|18.02|18.19|18.5|17.87|17.27|||||||17.03|17|16.62|17.25|17.39|17.55|17.17|17.52|17.5|17.14|17.18|17.4|17.42|17.3|16.9|17.08|17.98|17.81|18.81|18.99|19.28|19.65|19.49|19.43|18.42|18.54|18.53|18.68|18.59|18.49|18.42|18.95|18.46|18.3|18.19|18.32|18.85|19.56|19.41|20.35|20.88|20.43|20.38|19.87|19.81|20|19.56|19.29|19.41|21.08|21.59|20.51|20.2|20.35|19.22|20.38|20.21|18.37|16.7|16.79|15.68|15.65|15.38|15.36|15.38|15.9|16.24|16.2|||16.26|16.39|16.34|16.9|16.61|16.83|16.02|15.87|16.05|15.6|15.79|15.42|14.3|14.48|13.97|13.42|13.61|13.59|12.73|12.66|13.35|13.42|12.72|12.59|13|12.64|13.18|13.01|13.08|13.04|13.46|13.24|13.35|12.91|12.91
07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|80.2552|79.0817|79.2297|79.4133|76.3368|74.0919|75.6123|73.7399|73.7245|73.2756|75.3368|77.347|76.1276|75.1531||75.0052|74.796|74.3878|73.4848|75.1021|74.9184|70.745|68.8776|68.9286|67.796|70.9184|71.0664|68.1888|65.9898|63.4184|66.0358|65.1276|61.5307|57.5307|59.1327|63.2858|63.7245|67.5154|67.5766|67.847|70.2194|72.0358|70.8572|73.4694|74.0256|80.4031|83.6735||||||82.3215|81.0715|81.199|79.949|79.2858|81.4541|76.6327|76.4235|74.2399|72.9031|74.398|73.9031|75.9184|74.6327|73.5766|68.5664|62.3317|62.3674|57.949|58.5715|59.3215|61.9184|60.2041|59.3725|59.3827|56.9133|54.6837|50.9184||52.6072|51.3776|51.5307|52.4388|53.5205|51.1684|52.7705|53.1531|53.7858|53.3062|53.7756|52.3419|51.9388|51.9133|50|50.347|48.8929|50.097|50.5051|49.1633|48.449|47.9847|47.8164|46.4082|46.6531|46.5204|46.9643|48.4694|49.6021|50.6021|50.9898|50.1327|51.7347|52.8572|52.5511|53.0613|51.6225|52.9235|52.8674|52.0409|52.7756|51.4286|50.7653|48.6684|53.6786|55.2909|54.0358|53.5715|51.5817|50.4082|53.2909|53.4694|52.9592|52.296|53.5715|53.4184|53.3419|52.148|50.9949|49.5817|||||||47.1837|46.6837|44.7347|45.5358|45.2041|45.8572|44.7347|45.2551|45.5613|46.0562|46.046|47.5511|45.3368|45.9745|45.4184|45.9286|48.8011|49.4898|53.1735|53.7449|53.4694|53.4898|51.796|50.7653|48.3419|45.5153|44.3878|43.8929|44.0102|43.0664|43.8674|45.398|44.6327|44.75|44.847|47.5766|49.898|49.9235|48.1123|49.2041|49.7245|49.2347|48.8725|49.8011|50.1633|50.6735|48.8011|48.1429|47.9745|50.8878|50.097|49.0562|47.0051|49.4184|48.6837|53.0358|50.3011|52.5766|51.5409|70.9072|68.8857|69.5572|68.0929|70.3215|70|72.7857|75.0929|71.9286|||67.5786|68.95|65.3572|64.8286|62.8572|65.1072|64.6786|63.6572|63.9286|63.1715|65.8143|65.2143|66.0215|66.3266|65.2909|63.1633|60.3572|62.398|61.1429|57.3725|56.6786|58.699|57.6021|56.4847|56.7398|56.8929|58.8929|58.9082|56.2858|55.6123|56.546|53.9694|53.3164|52.4133|51.0919
07604|101005|/equities/jointown-pharm|SHANGHAICOMP|17.39|17.35|17.36|17.41|17.43|17.33|17.39|17.31|17.28|17.36|17.64|17.6|17.75|17.7||17.8|18.04|18.05|17.61|17.8|17.89|17.98|17.85|17.93|18.09|18.42|18.35|18.08|18.06|17.93|17.91|17.88|17.85|17.51|17.78|17.63|17.29|17.24|16.97|17.01|16.87|16.84|17.15|17.16|17.45|17.57|17.36||||||17.15|17.09|16.78|17.15|17.1|17.82|17.92|18.87|18.91|18.87|18.44|18.66|18.77|19.23|18.85|18.67|18.75|18.4|17.61|17.87|17.6|18.05|17.97|17.76|18.06|17.92|18.18|18||18.16|17.45|17.2|17.49|17.6|17.39|17.58|17.49|17.51|17.29|17.38|17.31|17.4|17.21|17.11|17.33|17.26|17.62|17.85|17.9|17.98|17.81|17.73|17.59|17.69|17.68|17.87|17.74|17.96|18.27|18.32|18.15|18.43|18.6|18.43|18.05|17.97|18.13|18.48|18.24|17.75|17.66|18|18.04|18.16|18.13|18.26|18.51|18|17.97|17.9|17.97|17.73|17.88|17.98|17.72|17.9|17.91|17.76|17.54|||||||16.9|17.27|17.18|17.32|17.41|17.67|17.58|17.68|17.58|17.46|17.44|16.46|16.41|15.97|16.11|16.19|16.94|17.05|17.53|17.58|17.43|17.55|17.72|17.69|17.39|17.44|17.99|18.03|17.9|17.75|17.67|18.23|18.12|17.7|17.68|17.7|18.13|18.37|18.4|18.56|18.93|18.92|20.19|18.72|17.89|18.19|17.87|17.73|17.6|18.41|18.25|18.26|18.25|17.88|18.38|19.57|18.85|19.87|19.28|19.6|19.39|19.76|19.85|20.15|19|18.97|18.62|18.38|||17.88|17.91|17.68|17.94|18.05|18.3|18.21|18.39|17.91|17.9|18.06|18.13|17.87|17.91|18.21|18.16|18.46|18.27|18|17.3|17.27|17.7|17.43|17.2|17.11|16.98|17.41|17.68|17.84|18.43|18.85|18.64|18.12|18.6|18.6
07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|50.99|51.74|52.16|52.52|51.48|51.14|52.8|52.8|53.23|53.2|53.06|54.3|54.54|53.38||52.89|48.08|48.43|48.63|49.47|48.7|46.8|45.8|48.3|48.4|49.34|50|49.17|50.32|49.25|48.86|50.56|49.57|48.33|49.29|51.3|49.47|51.08|50.89|52.09|51.84|53.25|56.65|58.07|59.62|62.12|62.88||||||66.81|65.7|63.42|64.7|65.94|65.74|67.39|64.74|67.21|68.27|71.35|70.1|69.98|67.67|67.77|65.8|66.56|68.84|68.33|70.6|70.55|71.22|70.49|73.1|73.8|72|71.47|67.6||66.65|66.72|65|64.98|64.78|62.95|64.6|63.02|64.8|65.1|71.89|71.6|70.49|69.6|67.1|68.23|69.87|69.97|70.41|68.35|62.14|60.6|61.91|60.62|59.97|59.81|59.51|60.68|60.4|61.4|60.55|60.93|61.96|62|62.4|64.17|65.3|64.8|66.42|65.38|65.32|64.78|62.68|61.94|62.85|64.37|63.97|61.6|62.77|63.13|67.27|68.13|68.41|66.4|67.98|66.71|67.63|68.45|67.96|67.48|||||||65.5|63.87|64.62|63.21|62.3|64.42|64.3|63.75|66.45|66|66.79|68.61|67.09|66.4|65.91|64.2|67.91|68.16|72.07|76.04|82.85|81.2|81.6|79.91|80.1|78.83|79.15|78.16|80.86|75.7|74.37|74.33|71.06|72.99|72.1|70.9|73.22|71.1|67.08|67.68|67.6|67.33|68.08|70.26|70.6|70.5|70.59|66.8|64.58|68.37|66.65|66.18|63.46|64.4|62.73|69.26|65.6|64.5|63|59.8|57.9|56.28|55.9|56.25|56.77|59.55|58.53|56.53|||56.21|56.29|54.96|55.56|55.12|54.51|54.03|53.24|52.17|51.61|52.46|52.39|51.36|52.27|52.75|52.29|53.03|54.7|55|53.6|53.25|53.29|52.4|49.7|51.21|51|52.7|52.43|50.08|50.37|50.77|50.8|49.9|51.01|49.53
07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|82.89|80.83|81.1|80.87|79.75|77.63|78.18|78.05|74.7|74.25|76.21|78|78.46|77.58||80.5|78.7|77|78.88|77.9|78|73.36|73.7|74|74.05|73.5|75.2|73.8|70.7|68.3|73.92|75.6|73.05|71.6|71.8|75.85|76.71|81.5|80.73|84.45|86.83|90.2|89.37|94.4|95.22|97.48|101.51||||||104.11|104.39|101.6|99.55|97.2|97.44|96.58|96.5|90.16|92.44|84.04|84.08|82.88|81.4|83.4|84.7|82.1|87.48|87.73|90.5|91.2|93.21|90|89.7|88.25|86.5|85.71|82.41||77.54|76.39|74.21|75.3|78.1|71|75.15|71.66|73.35|71.1|71.29|74.07|72.32|74.62|73.95|73.89|74.4|75.39|75.87|75.3|75.43|74.7|73.8|70.88|71.88|68.9|71.61|73.98|78.8|82.82|81.6|78.7|79.52|81.14|82.08|84.79|83.62|81.1|80.3|79.14|80.5|80.56|80.99|80.28|81.1|82.3|79.61|80.51|76.23|79.15|78.65|80.1|82.08|77.3|79.53|80.42|82.03|82|83.01|83.2|||||||82.02|82.71|80|82.58|79.56|77.38|77.5|75.64|78.5|80.58|77.64|78.5|78.88|78.83|75.9|74|77.25|76.89|83.92|84.79|85.97|86.75|94.2|89.97|90.3|88.91|89.3|86.99|85.99|84.4|85.54|86.64|84.96|86.26|83.3|83.98|85.41|85.93|88.3|87.85|90.15|87|87.4|85.7|87.9|89.2|88.91|83.33|80.17|83.99|80.43|75.17|73.51|76.65|73.25|77.41|70.37|70.27|69.75|68.17|67.69|67.4|67.96|69.25|69.54|71.44|70.74|70.1|||69.08|71.3|69.03|70.9|68.6|68.18|67.14|63.74|65.96|63.36|64.76|63.93|63|64|64.99|64.62|63.8|69|69.15|65.94|66.01|65.52|65.34|61.06|62.69|60.54|62.3|61.73|60.52|58.65|57.75|55.9|53.78|55.19|52.95
07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|14.46|15.11|15.94|15.42|15.34|14.82|14.24|14.66|14.39|14.4|14.7|14.64|14.62|14.49||14.87|15.06|15.04|14.97|15.15|15.28|15.16|14.67|15.36|15.63|15.59|16.06|15.78|15.98|15.39|14.93|14.99|13.69|13.55|13.05|13.23|13.76|14.13|12.96|12.96|12.75|12.98|13.22|12.81|11.89|11.88|11.93||||||11.69|11.64|11.64|11.36|10.77|10.88|10.77|11.01|10.86|10.4|10.78|10.3|9.94|9.84|10|9.84|10.07|9.79|9.75|9.87|10.02|9.96|9.88|10.23|10.21|10.65|10.89|11.16||11.37|11.23|11.22|11.22|11.2|11.26|11.05|11.42|11.94|12.12|11.76|11.44|11|11.08|11.17|11.29|11.65|11.66|11.71|11.97|12.02|11.9|12.03|11.59|11.75|11.71|11.63|11.85|11.72|11.99|12.05|12.08|12.05|12.07|11.59|11.48|11.28|11.89|11.6|11.17|11.11|10.83|10.9|10.75|10.7|10.9|11.23|10.58|10.68|11.07|11.38|10.75|10.49|10.45|10.33|10.3|10.31|10.63|10.81|10.78|||||||10.79|10.8|10.92|10.81|10.67|10.82|10.91|11.85|12.06|12.06|12.25|12.21|11.55|11.66|11.5|11.71|12.05|12.3|12.58|11.44|10.99|10.98|10.93|10.93|10.54|10.75|11.08|10.87|11|10.78|10.9|10.4|10.63|10.5|10.59|10.3|9.82|9.83|9.7|9.72|9.5|9.57|9.47|9.31|9.25|9.31|9.16|9.16|9.25|9.72|10.03|9.86|9.88|9.62|9.8|10.19|10.03|10.16|10.05|10.2|10.02|9.76|9.91|9.49|9.44|9.17|9.1|9.02|||9.16|9.16|9.21|9.29|9.2|9.23|9.23|9.11|9.37|9.49|9.79|9.85|9.94|9.82|9.5|9.54|9.39|9.37|9.13|9.01|9.07|8.95|8.84|8.95|9.13|9.17|9.28|9.1|9.15|9.21|9.41|9.43|9.55|9.52|9.38
07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|8.1571|8.1429|8.1643|7.9786|7.9357|7.8214|7.7714|7.7714|7.7714|7.85|8.1286|7.8357|7.8571|7.7214||7.5857|7.5|7.55|7.2929|7.4357|7.4643|7.4786|7.4571|7.4357|7.5571|7.4714|7.4643|7.4429|7.4857|7.4286|7.3786|7.3571|7.3071|7.25|7.2357|7.3357|7.3143|7.4071|7.4786|7.5429|7.3|7.6929|7.5643|7.1|7|6.9286|6.5929||||||6.4857|6.4857|6.5|6.5357|6.6214|6.7357|6.8857|6.85|6.8214|6.8571|6.8286|6.8214|6.75|7.0214|7.0214|7.1429|6.8929|6.8143|6.8143|6.7286|6.75|6.7786|6.6643|6.9857|7.2071|6.7929|6.4643|6.6857||7.1143|7.9071|8.7857|9.0429|9.0786|8.9214|9.05|9.1429|9.1714|9.1786|9.1071|8.9786|8.8143|8.8429|8.8214|8.9429|8.9571|9.0643|9.0714|8.9786|8.8429|8.8429|8.6786|8.6929|8.7571|8.7643|8.7643|8.6929|8.8286|8.7571|8.6929|8.5929|8.5|8.5571|8.9786|9.6929|9.3714|9.1571|9.0429|9.0714|9.0643|8.9286|8.85|8.8857|8.6857|8.8714|8.7714|8.9071|8.7786|8.6429|8.6786|8.7786|8.9143|8.8571|8.95|9.0857|8.8|8.9643|8.8857|8.8143|||||||8.7214|8.4643|8.4286|8.5429|8.7143|8.6571|8.2857|8.5714|8.6857|8.5286|8.6857|8.6429|8.7|8.35|8.1071|8.3429|8.5571|8.6214|8.4857|8.4214|8.6071|8.8214|8.6143|8.4214|8.4143|8.3571|8.5|8.5429|8.4214|8.1929|8.4|8.2286|8.1929|8.1429|8.0929|7.8|7.8286|8.1429|8.0714|8.2857|8.4286|8.5643|8.6071|8.5429|8.6143|8.5429|8.2643|8.2786|8.7929|9.0571|9.3429|9.5714|9.3714|9.1857|9.2071|9.3571|9.7429|8.8571|8.7857|8.9357|8.4929|7.7214|7.6714|7.4714|7.3214|7.2143|7.3571|7.4143|||7.4|7.4571|7.4714|7.4357|7.6071|7.7|7.7143|7.4|7.4857|7.5|7.5714|7.6143|7.7071|7.7929|7.8214|7.6786|7.8571|7.9214|7.5786|7.5214|7.7357|7.7357|7.6857|7.3571|7.4214|7.5357|7.6929|7.7|7.9214|8.0306|8.2296|7.8878|7.8725|7.8316|7.6429
07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|5.61|5.65|5.62|5.66|5.76|5.7|5.56|5.74|5.88|5.72|5.69|5.77|5.97|5.43||5.33|5.24|5.28|5.14|5.24|5.2|5.17|5.17|5.43|5.62|5.65|5.86|5.5|5.47|5.6|5.64|5.58|5.39|5.38|5.68|5.78|6.02|6.2|6.1|6.29|5.95|6.35|6.5|6.28|6.68|6.22|5.65||||||5.43|5.6|5.68|5.48|5.94|6.33|6.27|5.7|5.87|5.34|4.85|4.41|4.39|4.52|4.65|4.61|4.8|4.53|4.36|4.44|4.4|4.47|4.52|4.74|4.6|4.69|4.8|4.85||4.95|4.92|5.07|5.12|4.65|4.61|4.8|4.86|4.96|4.98|5.08|4.98|5.01|5.03|4.93|4.99|5.01|5.17|5.27|5.29|5.48|5.35|5.35|5.28|5.27|5.31|5.4|5.63|5.72|5.72|5.73|5.73|5.73|5.91|5.89|5.95|6.03|6.14|6.36|6.01|6.26|6.16|6.79|6.69|7.03|7.24|7.51|7.71|7.69|7.74|7.88|7.7|7.74|7.81|7.64|7.45|7.79|8.11|7.77|7.56|||||||7.22|7.27|7.34|7.8|7.95|7.82|7.59|7.93|8.04|8|8.01|7.89|7.17|7.32|7.39|7.32|8.07|8.37|9.02|9.29|9.09|9.1|9.36|9.05|9.31|9.8|8.91|8.41|9.13|9.34|10.38|10.13|9.21|8.37|9.1|10|9.59|10.58|10.41|9.46|8.6|7.82|8.22|7.47|6.79|6.17|5.61|5.1|4.86|4.42|4.02|3.65|3.32|3.08|3.09|3.39|3.08|3.16|3.06|3.11|3.06|2.91|2.96|2.77|2.69|2.57|2.54|2.53|||2.58|2.59|2.61|2.56|2.57|2.55|2.55|2.53|2.48|2.49|2.51|2.53|2.53|2.52|2.52|2.53|2.53|2.53|2.48|2.49|2.49|2.55|2.99|2.96|2.96|2.96|2.83|2.83|2.81|2.83|2.87|2.87|2.87|2.87|2.86
07610|101020|/equities/kailuan|SHANGHAICOMP|6.7|6.8|6.67|6.73|6.78|6.74|6.59|6.59|6.46|6.53|6.65|6.69|6.72|6.53||6.46|6.67|6.58|6.61|6.93|6.56|6.5|6.43|6.54|7.18|7.2|7.26|7.57|7.45|7.54|7.69|8.23|8.27|7.52|7.13|7.17|7.73|7.91|7.46|7.3|6.82|7.26|7.32|7.53|7.88|8.39|8.21||||||7.46|6.78|6.16|6.17|6.85|6.49|6.66|6.85|6.61|7.04|7.36|7.96|7.24|6.87|6.49|5.9|5.91|5.95|5.41|5.3|5.43|5.53|5.47|5.66|5.82|5.81|5.95|6.03||5.74|5.88|5.84|6.12|6.06|5.88|5.86|5.79|6.25|6.27|5.85|5.42|5.42|5.31|5.58|5.64|5.59|5.51|5.54|5.57|5.62|5.85|5.78|5.68|5.7|5.69|5.73|5.88|5.89|5.61|5.48|5.51|5.47|5.55|5.31|5.35|5.44|5.32|5.41|5.23|5.16|5.17|5.08|4.91|4.9|4.98|4.98|5|4.97|5.02|5.06|5.08|5.14|5.16|5.29|5.16|5.08|5.17|5.19|5.08|||||||4.92|5.01|5.02|4.87|4.9|5.04|5.07|5.17|5.15|5.02|5.03|5.05|5.06|5.03|5.08|5.13|5.17|5.04|5.11|5.18|5.18|5.24|5.26|5.34|5.23|5.17|5.18|5.26|5.35|5.36|5.45|5.44|5.33|5.19|5.19|5.13|5.14|5.25|5.31|5.3|5.32|5.33|5.37|5.26|5.23|5.26|5.18|5.14|5.2|5.38|5.37|5.44|5.42|5.14|5.16|5.35|5.52|5.39|5.26|5.53|5.43|5.32|5.47|5.09|4.85|4.72|4.6|4.59|||4.67|4.91|4.96|5|4.99|4.8|4.75|4.64|4.68|4.72|4.78|4.86|4.83|4.9|4.73|4.72|4.75|4.71|4.67|4.69|4.89|4.78|4.73|4.63|4.6|4.52|4.57|4.56|4.46|4.45|4.52|4.53|4.55|4.55|4.52
07611|101204|/equities/kama-b|SHANGHAICOMP|0.383|0.385|0.382|0.387|0.387|0.377|0.374|0.378|0.376|0.378|0.389|0.391|0.39|0.385||0.387|0.388|0.39|0.385|0.39|0.388|0.383|0.383|0.384|0.385|0.382|0.387|0.386|0.398|0.396|0.405|0.406|0.404|0.405|0.405|0.411|0.406|0.411|0.409|0.411|0.41|0.419|0.417|0.423|0.434|0.433|0.427||||||0.434|0.435|0.411|0.41|0.41|0.414|0.42|0.411|0.409|0.421|0.436|0.44|0.443|0.44|0.428|0.431|0.41|0.412|0.404|0.402|0.402|0.405|0.407|0.407|0.414|0.404|0.412|0.422||0.384|0.38|0.374|0.371|0.378|0.381|0.38|0.377|0.383|0.373|0.373|0.365|0.369|0.371|0.374|0.378|0.375|0.38|0.379|0.376|0.378|0.379|0.38|0.375|0.388|0.395|0.4|0.404|0.405|0.408|0.404|0.4|0.404|0.399|0.398|0.396|0.399|0.412|0.416|0.4|0.399|0.389|0.4|0.38|0.382|0.393|0.396|0.386|0.388|0.39|0.412|0.414|0.421|0.415|0.419|0.421|0.422|0.427|0.431|0.417|||||||0.411|0.411|0.404|0.42|0.413|0.425|0.429|0.426|0.387|0.38|0.391|0.401|0.407|0.417|0.42|0.425|0.436|0.432|0.426|0.425|0.433|0.432|0.424|0.442|0.465|0.457|0.469|0.478|0.476|0.47|0.484|0.488|0.489|0.473|0.466|0.459|0.463|0.469|0.478|0.492|0.502|0.505|0.509|0.499|0.493|0.5|0.489|0.49|0.5|0.514|0.513|0.502|0.513|0.505|0.498|0.505|0.516|0.539|0.543|0.542|0.524|0.501|0.497|0.452|0.428|0.429|0.424|0.415|||0.419|0.408|0.406|0.418|0.417|0.431|0.431|0.428|0.43|0.394|0.381|0.385|0.391|0.369|0.349|0.339|0.363|0.355|0.347|0.385|0.39|0.375|0.377|0.343|0.346|0.355|0.345|0.314|0.285|0.278|0.273|0.283|0.314|0.348|0.357
07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|4.19|4.21|4.17|4.24|4.29|4.35|4.25|4.33|4.31|4.47|4.52|4.35|4.42|4.21||3.84|3.91|3.91|3.98|4.23|4.28|4.24|4.19|4.26|4.26|3.93|3.94|3.89|3.89|3.92|3.83|3.78|3.78|3.82|3.8|3.87|3.84|3.79|3.6|3.54|3.55|3.55|3.5|3.5|3.53|3.47|3.29||||||3.2|3.21|3.17|3.2|3.26|3.36|3.33|3.14|3.14|3.19|3.24|3.24|3.25|3.31|3.39|3.41|3.38|3.37|3.38|3.36|3.31|3.3|3.27|3.43|3.43|3.52|3.6|3.7||3.63|3.61|3.68|3.56|3.58|3.51|3.61|3.56|3.69|3.72|3.83|3.79|3.83|3.86|3.8|3.74|3.73|3.85|3.8|3.92|3.56|3.66|3.67|3.67|3.71|3.69|3.79|3.89|3.75|3.75|3.54|3.52|3.62|3.55|3.54|3.6|3.5|3.55|3.64|3.75|3.41|3.36|3.21|3.17|3.23|3.29|3.28|3.27|3.26|3.26|3.29|3.29|3.29|3.28|3.27|3.3|3.29|3.34|3.36|3.32|||||||3.26|3.23|3.24|3.28|3.33|3.42|3.41|3.48|3.5|3.46|3.48|3.47|3.48|3.5|3.52|3.65|3.61|3.52|3.53|3.53|3.54|3.54|3.59|3.61|3.61|3.56|3.64|3.69|3.66|3.64|3.66|3.72|3.72|3.67|3.7|3.59|3.54|3.57|3.5|3.56|3.58|3.58|3.6|3.55|3.54|3.56|3.47|3.45|3.43|3.52|3.57|3.56|3.57|3.43|3.45|3.56|3.64|3.67|3.57|3.65|3.57|3.48|3.53|3.4|3.33|3.27|3.22|3.22|||3.28|3.33|3.35|3.37|3.36|3.34|3.34|3.31|3.31|3.33|3.36|3.39|3.4|3.4|3.38|3.39|3.41|3.37|3.31|3.32|3.33|3.33|3.27|3.39|3.49|3.48|3.51|3.52|3.57|3.55|3.59|3.62|3.64|3.64|3.61
07613|1162085|/equities/keboda-tech|SHANGHAICOMP|71.25|70.59|72.95|73.67|71.64|69.36|68.58|68.34|66.77|67.07|71.87|70.99|70.04|71.17||70.69|70.1|70.05|70.87|68.5|68.82|67.2|66|66.06|67.75|68.01|68.56|69.61|67.19|67.91|70.76|68.91|68.22|69.06|72.49|73.98|76|78.02|80.1|77.72|74|75.5|72.75|71.71|75.05|83.39|82.1||||||85.4|87.67|88.88|86.83|78.94|78.3|77.09|76.43|74.29|72.75|73.58|72.06|71.22|76|76.52|75.2|76.15|72.3|68.81|66.81|63.13|60.29|61.25|62.73|62.85|64.2|64.8|66.39||67.62|66.93|66.99|68.6|71|69.67|69.67|72.7|80.28|77.05|78.94|78.02|77.8|74.93|75.85|76.5|79|78.4|78.15|78.31|76.63|77.1|74.2|73.27|70.41|66.75|67.65|68.5|67.65|68.69|65.14|63.29|65.38|66.06|64.62|65.6|65.9|68|69.31|72.35|74.3|69.82|66.8|68.6|64.31|71.46|73.02|74.09|73.5|73.75|74.96|75.52|75.07|72.03|72.48|75.45|75.39|71.18|69.49|68.65|||||||70.13|68.64|68.85|70.31|70.01|73.55|72.5|73.37|73.3|73.16|70.85|72.98|69.27|71.15|70.05|70.86|70.98|71.7|73.94|74.51|76.78|76.59|75.95|77.4|74.9|73.9|76.5|77.32|73.65|71.04|72.38|78.25|75.38|77.75|75|77.26|79.2|78.11|79.4|80.5|81.98|80.18|81.1|82.4|79.64|76.79|73.5|67.44|70.66|75.62|78.45|78.4|77.95|80.07|74|76.86|74.34|77.7|77.77|76.67|74.33|73.97|70.69|69.5|69.5|71|75.35|71.89|||73.85|75.5|74.5|74.36|71.48|70.06|73.57|69.54|68.05|69.6|65.07|65.08|59.45|61.19|61|59.85|60.47|59.47|58.4|56.03|56.47|56.59|54.26||55.66|58.15|||55.57|56.76|58.72|59.69|58.01|58.06|58.76
07614|100657|/equities/keda-indu|SHANGHAICOMP|11.1|10.69|10.45|10.45|10.48|9.75|9.65|9.86|8.96|9|9.75|9.64|10.25|10.65||10.31|10.6|10.85|10.9|10.8|10.19|9.26|9.28|9.56|9.94|9.04|9.35|8.87|8.06|8.3|8.01|8.18|8|8.16|8.88|9.08|9.14|9.01|8.19|8.57|7.87|8.26|8.4|8.65|9.05|8.74|9.08||||||8.57|8.66|8.37|8.06|8.96|9.95|9.99|9.42|9.94|10.19|9.71|9.28|9.3|9.33|9.13|9.24|8.57|8.64|7.99|8.22|8.86|9.14|8.86|9.1|9.12|8.73|7.94|7.22||7.01|7.18|6.79|7.47|6.87|6.63|7|7.2|7.01|6.72|6.58|6.1|6.28|6.01|5.75|5.9|5.92|5.8|5.46|5.53|5.43|5.55|5.46|5.33|5.15|5.13|5.2|5.4|5.03|5|4.65|4.73|4.78|4.75|4.7|4.51|4.46|4.52|4.58|4.63|4.54|4.42|4.36|4.29|4.16|4.2|4.08|4.04|4.03|4.03|4.04|4.08|4.11|4.09|4.11|4.11|4.16|4.21|4.21|4.16|||||||4.08|4.05|4|4.04|4.09|4.19|4.2|4.26|4.27|4.24|4.22|4.21|4.23|4.23|4.2|4.34|4.36|4.31|4.28|4.29|4.34|4.41|4.45|4.48|4.46|4.45|4.53|4.54|4.54|4.53|4.61|4.68|4.62|4.61|4.6|4.5|4.53|4.57|4.49|4.58|4.59|4.66|4.74|4.61|4.58|4.63|4.54|4.52|4.58|4.67|4.66|4.65|4.68|4.35|4.37|4.59|4.81|4.86|4.65|4.73|4.59|4.48|4.47|4.29|4.26|4.13|4.12|4.09|||4.13|4.15|4.15|4.12|4.1|4.15|4.18|4.13|4.24|4.28|4.46|4.6|4.33|4.21|4.11|4.12|4.18|4.06|4.02|3.98|3.97|4.04|4.01|3.95|3.93|3.99|4.02|4.01|4.13|4.09|4.1|4.1|4.16|4.21|4.22
07615|1162064|/equities/keeson-tech|SHANGHAICOMP|15.8218|16.2326|16.4063|16.3831|16.0995|15.9491|15.9144|15.7465|15.6366|15.6539|16.0359|16.1401|16.1458|16.3195||16.2326|16.3657|16.8692|15.3357|14.838|14.9363|14.919|15.191|15.5556|15.7118|15.1042|15.0463|14.7975|14.6817|14.6296|14.919|14.8901|14.9016|14.8958|15.4572|15.1157|15.3357|15.4456|15.2778|15.1505|14.8495|15.0232|15.6134|15.7697|15.5556|15.6829|15.7002||||||15.1215|15.434|15.434|15.1968|15|15.0463|14.6238|14.1088|13.8947|14.3808|14.2303|14.103|14.1204|14.3634|14.6412|14.4792|14.6991|14.809|14.7743|13.7732|13.3623|13.5359|13.4086|13.9583|14.0336|14.566|14.4387|14.4502||13.9873|13.1019|13.2407|13.0208|13.4664|13.6458|13.9873|14.1204|14.2535|14.2593|14.3519|14.2535|14.5197|14.3982|14.5833|14.7859|15.1331|15.4514|15.4688|15.5556|15.5671|15.7813|16.0764|16.0938|15.9664|16.0648|15.625|15.6076|15.7002|15.6134|15.6366|15.5961|15.463|15.735|15.7292|15.7986|16.2326|16.3484|15.9549|15.7465|15.978|15.8681|15.9144|15.6945|16.5336|18.3681|17.882|17.5289|17.9398|18.6632|18.941|18.9352|18.5822|18.4607|18.206|18.2755|18.7732|18.478|18.3912|17.9688|||||||17.0139|16.9676|16.9097|17.0891|17.2338|17.7778|17.6505|18.2234|17.9398|17.6447|17.6794|17.9861|17.882|17.772|17.338|17.5926|18.2234|18.5475|18.7616|18.8079|19.1088|19.1262|19.2072|19.0567|18.7095|18.8195|19.8322|19.3576|20.5266|21.6204|20.9491|20.6887|20.1331|20.1563|19.1667|19.375|19.6123|19.4445|18.9236|19.0336|19.5023|19.0278|19.1667|18.7558|18.6111|18.831|18.75|17.8241|17.6273|18.6921|19.1262|19.2188|18.0845|17.4537|17.7431|19.2014|19.2882|19.6007|18.9294|19.2882|18.9873|19.0278|18.86|18.4375|18.5475|18.6921|18.5648|18.2465|||18.5822|17.8067|18.0845|18.1539|18.1134|18.1308|17.2627|16.8866|17.2627|17.61|17.037|17.1354|17.0428|17.5752|18.1621|18.0321|18.7953|18.4011|18.1831|18.1789|18.0321|16.8579|16.2708|16.1031|16.5686|16.8369|16.7405|16.4176|17.0508|17.1389|17.4534|16.8831|17.0466|16.9418|17.3402
07616|1062257|/equities/kehua-a|SHANGHAICOMP|17.16|17.63|17.01|18.46|18.18|17.07|16.04|16.15|16.05|17.17|19.08|19.2|19.02|19.1||18.18|17.69|17.4|17.36|17.74|18.2|17.95|18.05|17.6|18.01|17.1|16.45|16.45|15.81|15.84|15.93|16.15|16.09|16.09|16.42|16.46|15.93|16.04|16|15.89|15.52|15.42|15.67|15.19|15.47|15.8|15.34||||||15.06|14.97|15.1|14.8|14.42|14.72|14.6|14.9|15.17|15.46|15.6|15.42|15.89|16.7|16.92|17.35|16.9|16.3|16.86|15.97|17.01|18.9|19.4|19.92|18.95|19.15|19.3|19.2||18.02|16.38|15.75|15.24|15.48|15.85|15.62|17.19|19.1|19.8|20.04|18.44|18.54|18.69|18.43|18.89|19.1|19.64|19.86|19.37|19.7|19.17|19.4|19.58|19.25|17.85|16.23|16.26|16.4|16.53|16.37|16.38|16.62|16.25|16.46|16.7|16.22|16.55|16.14|15.34|15.41|15.16|15.19|15.58|15.25|15.86|16.34|16.38|16.49|16.85|16.98|17.03|17.22|16.85|16.21|16.24|16.53|16.93|16.68|15.98|||||||15.86|15.31|15.16|15.7|14.75|15.05|14.78|15.06|15.3|15.5|15.05|15.28|15.53|15.2|14.96|15.34|15.68|15.52|15.63|15.18|15.48|15.86|15.91|16.45|15.42|17.08|18.98|17.25|16.3|17.55|18.35|17.99|16.35|14.86|13.51|13.29|13.2|13.29|13.17|13.41|13.39|13.39|13.31|12.95|12.87|13|12.97|12.73|12.95|13.85|13.92|14.01|13.94|13.65|13.76|14.35|14.64|14.78|14.28|14.53|14.16|14.13|14.28|13.93|13.86|13.97|14.1|14.01|||13.9|13.94|13.96|13.96|14.05|14.18|14.45|14.34|13.86|13.76|13.75|13.87|13.87|13.8|14.05|13.99|14.07|13.65|13.29|13.26|13.24|13.19|12.96|12.95|13.31|13.37|13.64|13.58|13.21|13.34|13.14|13.03|12.97|13.01|13.03
07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|15.4702|15.4167|15.4345|15.4167|15.5893|15.5119|15.3631|15.2143|15.0774|15.3155|15.506|15.4881|15.5357|15.5357||15.375|15.2738|15.2679|15.375|15.4286|15.494|15.3869|15.494|15.5655|15.7857|15.744|15.8988|15.3452|15.1786|15.0417|15.1964|15.4048|15.2917|15.381|15.7619|15.9524|15.8512|15.8929|15.8393|15.9048|15.7143|15.994|15.994|15.7917|15.881|16.006|15.7857||||||15.5833|15.6488|15.5595|15.3036|15.5357|15.5833|15.8452|15.8452|16.0357|16.125|16.4702|16.5119|16.3036|16.8155|17.0238|17.0119|16.9583|17.4107|17.4405|17.2202|16.8393|17.1131|16.7202|16.8571|16.6369|16.875|17.1845|17.131||17.1905|16.7917|16.4583|16.4881|16.744|16.6012|16.3929|16.3988|16.8214|16.5595|16.6964|16.4286|16.3155|16.5357|16.3929|16.3036|16.369|16.6726|16.6726|16.9464|17.0238|17.1429|17|16.9762|16.9583|16.8274|16.8631|17.1845|17.2679|17.3512|17.0774|17.3333|17.381|17.6012|17.6786|17.5833|17.4702|17.5833|17.7679|17.5536|17.625|17.5833|17.625|17.1964|16.756|17.006|16.8214|16.9286|16.7976|16.7143|17.1012|17.0536|17.125|17.0476|16.8631|16.8214|16.9643|16.8631|16.9048|16.4821|||||||16.0714|16.1131|16.0417|16.4702|16.5417|16.9583|16.8631|17.0238|17.256|17|16.869|16.8274|16.7679|16.6845|16.5357|17.2321|17.7976|17.6726|17.8512|17.8571|18.2202|18.1726|18.1012|17.994|18.1131|18.0833|18.0655|17.7619|17.5238|17.375|17.6548|17.9345|17.5655|17.3869|17.2738|17.25|17.3869|17.9167|18.0417|18.2738|18.0655|17.875|18.4524|17.9048|17.8869|18.131|17.756|17.3929|17.6786|18.7679|19.1071|19.1369|19.25|18.9286|18.8095|19.5595|20.7679|21.5238|20.625|21.0357|20.25|20.125|20.0119|19.5595|19.6726|19.5748|19.6641|19.5068|||19.0816|18.6862|18.8648|18.8988|18.8478|19.0179|18.648|21.7857|22.2194|22.449|22.5306|22.4541|22.3368|22.4541|22.4898|22.4286|22.648|22.398|21.6225|21.7347|21.6735|21.6735|21.0102|22.1735|21.8878|22.2602|22.699|22.449|22.4592|22.6174|23.2551|22.449|22.2398|21.8163|21.148
07618|953122|/equities/kingclean-electric|SHANGHAICOMP|25.3786|25.7143|25.5143|25.5357|25.8643|25.8572|26.2143|25.4786|25.4857|25.4286|25|25|24.7714|24.8286||25.1286|24.1786|24.4786|22.25|22.3643|22.2857|22.4643|22.95|22.5357|22.1786|21.65|21.4143|21.0857|20.0143|19.9214|20.5929|20.5214|20.3857|20.7643|20.7143|21.2429|20.4214|20.2786|20.0072|19.6429|19.1857|19.8572|20.1714|20.6072|20.6929|21.3357|20.8929||||||21.3214|21.4857|21.1|20.8429|20.3|20.5714|20.9|20.7072|20.3857|20.3643|21.0714|21.1072|21.3714|21.8072|21.7|21.9643|22.0714|22.4643|21.9214|21.6643|21.2857|21.7286|21.35|22.25|21.9357|22.4929|22.7072|22.1857||21.5929|21.4357|21.3929|21.3857|21.8214|21.1072|21.7929|22.4572|22.7572|22.75|23.2143|23.1|23.1786|23.1429|22.2357|22.6786|22.6072|23.0786|23.0643|23.5072|23.6786|23.4643|23.2143|23.0357|23.3929|23.7714|24.8214|24.9786|24.7857|25.25|25.5572|25.1|25.3572|25.8429|26.1143|26.05|25.5929|25.8572|26.0357|26.8714|27.4357|26.85|26.2214|26.4643|25.9214|26.8429|26.4857|26.1357|26.0857|25.6786|25.6286|26.0786|26.3214|26.3572|26.4286|26.3786|26.2143|26.1|25.0072|24.7|||||||25.0072|24.95|24.65|24.7714|24.3143|24.3072|23.3072|22.8214|24.8214|23.7|23.0929|22.8572|21.7786|21.1429|20.5143|20.5786|21.3714|21.2357|21.7072|22.35|23.5|22.8214|21.9429|20.7072|20.3857|20.2357|20.7214|20.8429|20.5786|19.8357|19.6714|19.55|19.4857|19.2072|19.0714|18.9357|19.0357|19.5929|19.1857|19.6286|19.85|20|19.2429|19.1072|19.0929|19.0571|17.9857|17.9357|18.4286|19.7714|19.1357|18.2643|18.35|19.2|18.5357|18.7214|18.4143|19|17.6929|18.05|17.95|17.8786|18.2929|17.75|18.0357|17.7214|17.7786|17.5571|||17.4571|16.9929|16.5143|16.4857|16.2429|15.8714|15.9143|15.4286|15.8571|15.9857|16.2786|16.3571|16.0714|16.5571|16.7143|16.5214|16.7572|16.6714|16.5786|16.7143|16.8|15.5714|14.9429|15.7143|15.4071|15.6286|15.8643|15.8571|15.7071|15.7714|15.8929|16.2|16.2|16.2786|15.65
07619|100387|/equities/kingfa|SHANGHAICOMP|20.88|20.47|20.55|20.57|20.53|20.21|20.27|20.06|20.03|20.06|21.1|21.73|21.65|22.08||22.03|22.01|21.71|22|22.2|22.18|21.5|21.4|21.58|22.93|22.57|23.04|22.73|22.34|22.86|23.25|23.52|23|22.84|24.01|26.04|25.4|26.32|26.23|26.54|25.24|26.32|26.5|27.52|28.53|29.58|29.24||||||29.5|29.33|26.85|26.2|28.76|28.38|30.45|30.48|28.05|27.45|28.9|26.27|26.32|23.93|23.84|23|23.27|22.95|20.86|22.28|21.74|21.64|21.4|20.14|18.71|18.49|18.38|17.93||17.14|17.05|17|17.35|16.98|16.97|17.41|17.3|17.35|16.64|16.72|16.72|17.04|17.39|16.86|17.04|17.05|17|17.3|17.87|17.69|18.66|17.79|17.38|17.12|17.09|16.2|16.93|16.65|16.73|16.54|16.77|17.25|17.4|16.63|17.08|15.94|15.81|16.34|15.98|16.24|15.96|15.84|15.89|15.25|15.88|16.06|15.82|15.93|16|16.13|16.19|16.68|16.53|16.9|17.02|18.09|18.05|17.83|17.13|||||||15.73|15.53|15.31|15.61|15.6|16.12|16.07|16.48|16.85|16.57|16.57|16.8|16.37|16.49|16.39|16.57|16.98|17.61|17.45|17.4|17.52|17.62|17.4|17.72|17.8|16.82|16.9|16.86|16.45|16.03|15.93|16.63|16.72|16.71|15.89|16.05|15.96|16.74|17.38|17.1|18|18.76|17.08|16.14|16.05|16.28|16.07|15.47|15.24|16.46|15.83|15.97|15.71|15.03|14.94|15.82|16.43|17.68|17.65|16.94|15.4|15.09|14.01|13.8|13.43|12.96|13.17|13|||13.14|13.33|13.67|13.7|13.63|13.92|14.08|14.04|13.3|12.84|13.08|13.18|13.18|13.49|12.51|12.84|12.84|13|12.65|12.78|12.68|14.09|13.49|13.64|13.64|13.81|13.25|13.34|12.13|12.16|12|11.24|10.96|11.18|10.84
07620|100668|/equities/korla-pear|SHANGHAICOMP|7.39|7.57|7.61|7.13|7.36|7.77|8.63|8.7|8.74|8.97|8.88|8.93|9.13|8.73||8.65|9|9.27|9.6|8.73|8.87|8.71|8.43|8.34|8.63|8.6|8.52|8.54|7.76|7.68|7.84|7.84|7.73|7.84|8.08|8.38|8.37|8.37|8.4|8.81|8.42|7.65|7.47|7.47|7.62|7.37|7.05||||||6.89|6.76|6.68|6.83|6.72|7.06|7.4|7.56|7.51|7.67|7.71|7.66|7.8|7.91|7.98|8.07|8|7.88|7.73|7.62|7.54|7.86|7.95|8.83|9.24|10.11|10.54|10.21||10.1|10.38|10.35|9.41|9.07|9.03|9.29|9.23|9.46|9.35|9.25|9.21|9.3|10.33|10.13|10.05|9.92|10.1|10.33|10.29|10.15|10.1|9.96|9.98|9.8|9.72|9.8|10.05|10.01|9.91|9.89|9.83|9.65|9.73|9.71|9.79|9.86|9.86|9.82|9.68|9.75|9.64|9.71|9.42|9.41|9.86|9.78|9.84|9.96|9.96|10.09|10.2|10.48|10.44|10.56|10.65|10.69|10.79|10.89|9.95|||||||9.9|10.29|9.35|10.01|10.69|10.47|10.46|10.67|10.63|10.37|10.48|10.66|10.39|10.39|10.45|10.45|10.49|10.28|10.57|10.65|10.97|11.04|10.95|11.07|10.85|10.81|11.29|11.54|11.31|11.61|11.87|11.8|11.93|11.02|11.32|10.81|11.09|11.01|11.03|11.49|11.16|10.95|10.8|10.48|10.49|10.45|10.4|10.26|10.26|10.92|11.23|10.94|11.15|10.82|10.69|11.54|11.08|11.39|10.51|10.9|10.69|10.62|10.45|10.15|10.29|10.45|10.52|10.43|||10.1|10.19|9.89|9.75|9.73|10.07|9.87|9.82|9.69|9.85|9.77|9.65|9.9|9.82|10.03|10.33|10.45|10.63|9.86|10.06|11.18|11.12|11.25|10.71|11.3|12.56|11.42|10.38|9.44|8.58|8.87|8.94|9.2|8.83|8.71
07621|100607|/equities/kunming-pharm|SHANGHAICOMP|9.02|9.15|9.16|9.08|9.08|9.1|8.68|8.73|8.51|8.37|8.47|8.42|8.31|8.3||8.29|8.35|8.32|8.23|8.21|8.42|8.33|8.33|8.44|8.53|8.48|8.48|8.47|8.32|8.15|8.08|8.11|8.04|8.14|8.26|8.23|8.15|8.23|8.16|8.23|8.11|8.21|8.29|8.36|8.39|8.44|8.29||||||8.15|8|7.82|7.8|7.76|8.13|8.36|8.34|8.39|8.53|8.62|8.79|9.19|8.35|8.47|8.47|8.48|8.46|8.47|8.41|8.38|8.6|8.55|8.81|8.78|9.06|8.88|8.67||8.65|8.56|8.54|8.54|8.77|8.81|9.06|9.1|9.12|9.12|9.28|9.2|9.22|9.12|9.13|9.2|9.22|9.42|9.43|9.61|9.47|9.41|9.44|9.36|9.41|9.37|9.45|9.59|9.45|9.48|9.38|9.37|9.38|9.39|9.35|9.28|9.34|9.61|9.69|9.34|9.46|9.34|9.34|9.13|9.26|9.61|9.59|9.54|9.66|9.72|9.83|9.91|9.93|9.87|10.07|9.84|9.92|10.06|10.11|9.9|||||||9.72|9.74|9.71|9.77|9.87|10.09|10.03|10.14|10.13|9.99|10.03|10.06|10.02|10.03|9.95|10.25|10.6|10.57|10.8|11.06|10.91|10.9|10.92|10.86|10.69|10.65|10.61|10.67|10.65|10.68|10.64|10.93|10.87|10.72|10.61|10.67|10.91|11.22|11.26|11.4|11.64|11.4|11.82|11.67|11.27|10.81|10.5|10.5|10.54|11.13|10.81|10.81|10.68|10.48|10.5|11.12|11.46|11.26|10.76|10.95|10.33|10.27|10.26|10.03|10.07|10.03|9.76|9.54|||9.6|9.65|9.76|9.86|9.75|9.93|9.7|9.6|9.48|9.5|9.67|9.87|9.79|9.75|9.73|9.71|9.64|9.62|9.46|9.48|9.6|9.69|9.52|9.48|9.65|9.68|9.79|9.78|9.67|9.73|9.9|9.82|9.91|9.89|9.87
07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|4.77|4.86|4.85|4.83|4.92|4.9|4.78|4.82|4.72|4.91|5.04|5.13|5.01|5.07||5.25|5.18|4.71|4.66|4.87|4.76|4.8|5.22|5.45|4.95|4.62|4.67|4.75|4.8|4.74|4.69|4.59|4.56|4.71|4.72|4.76|4.95|4.6|4.6|4.6|4.57|4.54|4.54|4.55|4.63|4.63|4.38||||||4.13|4.07|4.07|4.07|4.19|4.23|4.29|4.35|4.15|4.3|4.41|4.38|4.46|4.59|4.57|4.53|4.62|4.54|4.47|4.42|4.42|4.55|4.54|4.68|4.51|4.69|4.8|4.93||4.93|4.93|4.97|4.9|4.9|4.91|4.97|5.08|5.04|4.93|4.95|4.92|5.05|5|5.07|5.16|5.25|5.29|5.5|5.84|5.78|5.25|5.19|5.16|5.22|5.31|5.38|5.3|5.18|5.08|5.08|5.08|5.03|5.08|5.02|4.98|4.94|4.99|5.01|4.9|4.96|4.92|5.04|4.96|5.1|5.22|5.19|5.17|5.18|5.23|5.23|5.32|5.39|5.37|5.38|5.37|5.46|5.56|5.6|5.5|||||||5.39|5.43|5.45|5.56|5.52|5.75|5.72|5.94|6.06|6.57|7.3|6.95|6.73|6.25|6.27|6.24|6.17|6.13|6.23|6.03|6.19|6.25|6.06|6.1|6.1|6.16|6.14|6.11|6.31|6.32|6.55|6.74|6.69|6.72|6.42|6.43|6.7|6.94|6.36|6.24|5.99|6.05|5.94|5.86|5.67|5.66|5.59|5.46|5.52|5.77|5.9|5.93|5.98|5.78|5.86|6.22|6.29|6.2|6.09|6.37|6.26|6.24|5.67|5.47|5.37|5.24|5.22|5.18|||5.25|5.33|5.38|5.48|5.47|5.57|5.53|5.57|5.35|5.43|5.28|5.4|5.35|5.46|5.52|5.52|5.57|5.53|5.38|5.25|5.31|5.38|5.18|5.3|5.27|5.34|5.44|5.42|5.53|5.67|5.81|5.75|5.75|5.82|5.73
07623|1072211|/equities/ktk-a|SHANGHAICOMP|13.19|13.2|13.23|13.29|13.9|13.34|13.27|13.21|13.46|13.55|13.5|13.7|13.64|13.75||13.4|14.24|15.82|17.58|17.69|17.27|16.91|16.49|16.33|16.16|15.83|15.87|15.75|16.13|16.3|15.77|15.32|14.7|14.56|14.4|14.98|13.62|13.72|14.17|14.26|14|13.28|13.02|13.02|13.46|12.99|13.54||||||13.58|13.28|13.27|13.23|12.83|12.84|12.96|12.16|12.33|12.49|12.29|12.03|12.04|11.7|11.34|11.27|11.52|11.14|10.99|10.67|10.5|10.98|11.12|12.13|12.59|13.99|14.48|14.62||14.4|14.08|14.08|14.13|14.12|14.19|14.57|13.95|13.94|14.05|13.93|12.99|12.8|12.54|12.26|12.19|12.09|12|12.18|12.23|12.05|12.5|12.2|11.63|11.56|11.62|11.79|12.01|12.07|11.99|12.05|12.12|12.12|11.91|11.4|11.27|11.06|11.28|11.23|11.11|11.16|11.04|11.06|10.7|10.63|10.84|10.56|10.6|10.64|10.79|11.03|10.76|10.91|10.79|10.92|11|11.04|11.06|11.07|10.86|||||||10.62|10.71|10.66|10.71|10.74|11.08|11.09|11.39|11.61|11.56|11.56|11.64|11.49|11.36|11.43|11.59|11.76|11.84|12.06|12.03|12.18|12.24|12.24|12.26|12.31|12.19|12.57|12.6|12.46|12.31|12.58|12.71|12.66|12.45|12.24|11.73|12.06|12.37|12.61|12.37|12.02|12.05|12.22|11.89|11.83|12.06|11.88|11.79|11.66|12.11|12.44|12.48|12.29|11.94|11.78|12.37|12.79|12.91|13.02|13|12.55|12.46|12.44|12.25|12.08|12.1|12.4|11.93|||12.15|12.31|11.5|11|10.97|11.1|10.99|10.73|10.75|10.89|10.81|11.01|10.94|11.15|10.99|10.66|11.13|10.7|10.64|10.64|10.38|10.06|9.96|10.09|10.23|10.05|9.84|10.13|9.21|9.24|9.32|9.33|9.39|9.37|9.31
07624|942821|/equities/kuaijishan|SHANGHAICOMP|11.03|11.34|11.59|11.33|11.34|10.32|9.38|9.46|9.57|9.49|9.55|9.72|9.78|9.79||9.54|9.42|9.36|9.47|9.6|9.43|9.33|9.6|9.3|9.25|9.21|9.27|9.29|9.31|9.2|9.52|9.74|9.8|9.32|9.19|9.39|9.03|9.34|9.3|9.3|9.32|9.35|9.43|9.74|9.83|10.15|9.5||||||9.47|9.31|9.04|9.22|9.68|9.7|10.13|10.01|10.03|10|10.29|10.7|10.65|10.42|10.97|10.76|10.72|10.98|10.91|10.77|11.4|12.02|11.8|13.11|12.42|13.3|14.25|14.74||13.84|14.38|13.57|13.61|12.37|13.74|15.27|15.05|13.68|12.44|11.77|12.19|11.1|11|10.4|10.76|10.58|10.77|10.06|10.27|9.89|9.83|10.16|10.18|10.26|10.93|10.8|11.95|12.62|11.47|10.43|9.48|9.64|9.53|9.1|10.11|9.19|8.85|8.78|8.76|8.89|8.32|8.5|8.02|8.08|8.37|8.26|8.24|8.29|8.5|8.44|8.35|8.44|8.31|8.3|8.31|8.39|8.45|8.43|8.32|||||||8.18|8.2|8.16|8.24|8.26|8.41|8.47|8.51|8.57|8.5|8.61|8.55|8.57|8.59|8.48|8.57|8.7|8.7|8.9|9.05|9|9.09|9.31|9.23|9.03|8.98|9.13|9.13|9.13|8.83|9.13|9|9.16|9.15|9.02|8.88|8.95|8.98|8.85|8.92|8.99|8.95|9.02|8.82|8.83|8.84|8.72|8.6|8.57|8.91|9.03|9.05|9.03|8.87|8.9|9.59|9.4|9.6|9.36|9.12|9.07|9.15|9.12|8.94|9.14|8.78|8.32|8.11|||8.34|8.44|8.21|8.32|8.33|8.19|8.3|8.23|8.09|8.03|8.18|8.24|8.18|8.31|8.42|8.42|8.37|8.46|8.43|8.55|8.55|8.17|8.28|8.06|7.91|7.79|7.87|7.89|7.7|7.79|7.88|7.78|7.79|7.73|7.75
07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|9.46|9.64|9.13|9.23|9.32|9.1|9.02|9.11|9.38|9.06|8.88|8.74|8.74|8.78||8.74|8.86|8.97|8.97|8.94|8.67|8.31|8.57|8.78|9|8.95|9.04|9.01|9.07|8.65|8.79|8.91|8.91|8.98|9.49|9.4|9.29|9.52|9.48|9.59|9.34|9.41|9.66|9.6|9.97|9.79|9.63||||||9.2|9.16|8.83|9.06|9.23|9.31|9.56|9.33|10.05|10.28|10.27|10.69|10.97|11.43|11.57|12|11.87|11.97|11.45|11.39|11.13|11.25|10.91|11.33|11.06|11.52|11.9|12||11.51|11.05|10.99|11.15|11.4|11.09|11.51|11.5|11.86|11.86|12.04|12.02|12.21|12.19|11.85|12.58|13|13.91|14.06|14.17|14.58|14.66|14.48|14.43|14.52|14.12|13.84|14.15|14.1|13.87|13.93|14.11|14.75|15|15.3|15.3|15.24|15.83|16.16|15.33|15.92|15.91|16.05|16.17|16|17.08|17.21|16.1|16.21|16.18|16.22|16.26|16.94|17.39|17.28|17.3|16.48|16.93|16.72|16.42|||||||14.94|15.85|16.3|15.98|15.76|16.2|15.82|16.34|16.72|16.55|17.05|17|17.2|16.5|15.16|14.74|15.19|14.71|15.27|15.65|16.01|16.08|16.66|15.42|14.37|14.51|15.05|15.17|14.93|14.96|15.25|16.15|16.72|16.33|16.12|15.65|15.89|16.46|16.95|17.62|17.53|17.63|16.03|15.19|15.28|15.18|13.8|13.35|13.25|14.61|14.39|14.26|13.29|12.87|12.96|13.8|14.52|14.38|13.43|14.13|13.66|13.29|12.35|11.66|11.69|11.8|12.15|11.45|||11.79|12.05|11.81|11.7|11.33|11.29|11.54|11.06|11.34|11.79|11.98|12.18|12.4|12.63|12.55|12.25|12.16|11.72|10.89|10.53|10.67|11|10.93|11.08|11.24|11.66|11.42|10.64|10.91|10.8|10.94|11.07|11.19|11.21|11.28
07626|100323|/equities/zj-real-estate|SHANGHAICOMP|17.35|17.7|17.57|17.72|18.1|17.48|17.34|17.36|17.7|17.76|17.59|16.83|16.48|16.08||16.19|16.36|15.81|15.35|15.81|16.1|16.03|16.46|16.06|15.89|15.87|15.87|16.21|16.32|15.76|15.9|16.17|16.3|16.83|17.5|18|17.05|17.3|17.2|17.36|17.65|17.57|17.61|17.66|17.83|17.82|16.73||||||16.1|16.16|16.17|16.18|16.07|16.69|17|17.3|17.48|18.15|18.08|18.55|18.53|19.08|19.37|19.18|19.37|18.64|18.66|18.68|16.98|18.06|18.05|18.53|18.56|18.71|18.95|19.57||19.55|19.55|20.24|18.4|19|19|19.43|19.15|19.94|19.97|20.26|19.85|20.43|20.28|20.56|21.42|21.85|23.41|23.33|23.88|23.98|24|24.08|23.63|23.25|23.16|23.3|23.33|23.72|23.97|23.71|23.42|23.2|23.25|23.2|23.52|23.51|23.91|23.98|23.39|23.73|23.47|23.63|23.3|23.41|23.75|23.55|23.56|23.68|24.41|25.3|24.91|25.07|24.65|24.91|24.99|25|25.44|25.75|25.28|||||||24.13|25|24.96|24.33|24.51|25.27|25.29|25.56|25.62|24.82|24.94|24.91|25.25|24.79|23.93|24.67|25.89|25.34|26.34|26.17|26.83|26.73|26.8|26.93|26.5|26.53|28.15|28.75|29.76|28.52|28.5|29.25|29.73|29.24|28.43|28.07|28.16|29.28|29.23|30.01|30.01|30.72|30.3|29.63|29.22|29.91|29.35|28.92|29.1|30.97|32.85|33.08|33.45|32.41|32.42|35.19|35.06|36.36|36.21|33.72|33.99|33.91|34.86|33.61|31.65|29.18|29.84|28.46|||29.36|26.69|27.16|26.69|26.15|26.2|26.44|26.37|26.58|26.4|27.03|25.99|25.66|26.3|26.29|26|26.33|25.93|25.7|25.61|24.9|24.94|22.67|22.83|24|24.16|24.04|24.06|25.86|26.24|25.53|26.18|26.74|26.15|25.96
07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|10.54|10.68|10.46|10.61|10.72|10.58|10.25|10.25|10.43|10.78|10.77|10.69|10.87|10.79||11.16|10.28|10.23|10.02|10.26|10.18|10|10.46|10.76|10.45|10.43|10.71|10.96|10.99|10.59|10.47|10.97|10.66|10.49|11.4|12.56|11.42|10.38|10.6|10.79|9.81|9.71|9.95|9.84|10.04|9.87|9.41||||||9|9.05|9|9.12|9.18|9.29|9.3|9.5|10.18|10.61|11.04|10.95|10.81|10.95|11.19|11.21|11.27|11.24|10.89|10.85|10.65|11.12|11.18|11.28|11.37|12.12|12.54|11.4||11.35|11.16|11.17|11.07|11.52|11.47|12.01|12.1|12.48|12.52|12.51|12.4|12.91|13.39|13.63|14.6|15.4|14.87|14.8|15.49|14.72|13.38|13.16|13|13.03|12.97|13.22|13.26|13.33|13.33|13.54|13.6|13.44|13.64|13.84|13.7|13.64|14.01|14.11|13.64|13.53|13.43|13.55|12.8|13.12|14.06|14.31|14.31|14.54|14.55|14.78|14.36|14.66|14.47|14.43|14.54|14.78|14.97|14.97|14.5|||||||14.01|14.18|14.05|14.49|14.8|15.2|15.18|15.52|15.44|15.23|15.06|15.33|15.45|15.23|15.13|15.89|16.28|16.42|16.29|16.03|16.09|16.18|16.08|16.15|16.03|15.81|16.14|16.3|16.05|16.18|16.59|17.31|16.96|16.7|16.69|16.68|16.88|17.76|18.53|18.39|16.72|16.31|16.68|16.04|15.81|16.09|15.93|15.37|15.74|16.72|16.46|16.38|16.65|16.18|16.48|18.11|19.16|19.53|18.78|19.48|19.2|18.9|18.97|18.12|17.44|17.2|17.59|17.37|||18.25|17.97|17.1|16.73|16.94|16.34|16.49|16.03|16.73|16.96|16.89|17.18|16.89|17.36|16.94|17.84|17.69|17.36|16.83|17.15|18.81|18.79|18.26|19.59|21.77|22.36|20.33|18.48|16.8|15.27|13.88|13.73|13.81|13.82|13.74
07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|16.44|17.45|17.81|17.3|16.92|17.03|16.69|17.12|16.7|16.84|17.16|16.49|15.85|15.7||16.01|15.8|15.79|15.98|16.24|16.2|16.2|16.29|16.18|15.92|15.81|16.37|15.16|15.07|14.94|14.92|15.28|15.14|15.53|15.41|15.32|15.24|15.45|15.28|15.49|14.64|14.87|15.29|15.17|15.27|15.43|15.04||||||15.17|14.61|14.63|14.47|13.81|14.03|13.74|14.08|14.22|14.4|14.14|14.47|14.27|14.22|14.49|14.86|14.48|14.3|14.38|14.09|14.11|14.55|14.55|15.23|15.28|16.09|16.64|16.57||16.16|16.01|15.88|16.19|17.11|17.3|17.95|18.28|18.98|18.27|18.48|18.88|18.7|18.86|18.85|18.4|17.37|18|17.84|16.68|16.6|16.77|16.67|16.38|16.58|16.85|16.81|17.26|17.13|17.42|17.47|17.55|17.25|17.79|17.16|16.92|17.02|17.2|17.07|17.25|17.22|16.81|16.2|16.05|15|15.76|15.7|16.04|16.12|16.12|16.66|16.71|16.78|16.46|16.63|16.73|16.88|17.19|17.21|16.68|||||||16.14|16.08|16.1|16.68|16.5|16.97|16.92|17.11|17.26|17.11|16.85|17.24|17.22|17.33|17.12|18.55|18.79|18.8|18.7|19.39|20.23|20.1|19.75|18.85|19.02|18.9|19.16|19.38|19.09|18.7|19.24|19.9|20.2|18.66|18.6|18.6|19.43|19.16|19.22|19.91|20.49|20.17|20.8|20.43|18.57|19.01|18.55|18.4|19.6|20.92|21.32|21.23|21.98|19.98|18.16|18.45|19.3|20|18.38|18.24|16.58|15.86|15.65|15.07|14.32|14.13|14.28|14.13|||13.81|14.1|14.06|14.22|14.26|14.64|14.32|14.32|14.04|14.17|14.47|15.03|14.16|14.79|15|14.94|14.61|14.82|14.3|14.07|14.1|14.5|14.21|14.04|14.66|16.02|17.26|15.69|15.31|14.4|14.41|13.62|13.04|13.17|13.22
07629|100986|/equities/china-haisheng|SHANGHAICOMP|5|5.3|5.21|5.08|5.43|6.03|6.16|6.59|6.62|7.35|7.02|6.38|5.8|5.98||5.56|5.62|5.11|5.05|5|4.83|4.76|5.01|4.83|5.14|5.14|4.9|4.45|4.56|4.51|4.61|4.68|4.69|4.26|4.46|4.46|4.26|4.2|4.19|4.32|4.2|4.46|4.84|4.4|4|4.03|3.94||||||3.88|3.9|3.88|4|3.87|3.84|3.84|3.8|3.92|3.89|3.93|3.97|4.03|4.2|4.16|4.18|4.01|4|3.98|3.9|3.96|3.85|3.85|3.93|3.82|3.93|3.89|3.97||4.02|4.02|3.95|3.99|3.84|3.85|3.96|4.05|4.08|4.06|4.12|4.36|4.61|4.72|4.85|4.55|4.62|4.2|4.23|4.28|4.26|4.25|4.22|4.19|4.2|4.21|4.2|4.27|4.34|4.35|4.37|4.43|4.45|4.43|4.3|4.33|4.36|4.4|4.47|4.32|4.33|4.31|4.34|4.21|4.19|4.3|4.27|4.31|4.46|4.5|4.49|4.51|4.6|4.61|4.67|4.71|4.79|4.8|4.66|4.62|||||||4.54|4.52|4.42|4.52|4.58|4.68|4.68|4.66|4.63|4.6|4.68|4.67|4.77|4.77|4.79|4.93|5.2|5.21|5.36|5.34|5.35|5.22|5.31|5.21|5.18|5.43|5.2|5.13|5.12|5.22|5.03|5.09|5.05|5.03|4.94|4.97|4.85|5.11|5.2|5.13|5.03|5.03|5.05|5.04|4.97|4.82|4.65|4.66|4.74|4.9|4.93|5.07|4.68|4.62|4.53|4.79|5.03|4.97|4.85|4.79|4.69|4.68|4.63|4.42|4.35|4.32|4.38|4.3|||4.31|4.39|4.38|4.46|4.54|4.67|4.61|4.62|4.51|4.55|4.61|4.59|4.68|4.71|4.68|4.71|5|5.21|4.97|4.62|4.76|4.41|4.34|4.27|4.4|4.34|4.29|4.26|4.28|4.35|4.51|4.34|4.31|4.33|4.28
07630|101117|/equities/lanpec-tech|SHANGHAICOMP|6.25|6.42|6.64|6.76|7.51|7.69|7.5|7.29|7.19|7.5|7.3|7.29|7.7|7.45||6.77|7.21|7.62|7.59|7.85|7.14|7.33|6.66|6.05|6.21|6.25|6.2|6.44|6.16|6.12|6.29|5.72|5.65|5.93|6.51|6.64|6.04|5.49|5.44|5.51|5.47|5.36|5.46|5.35|5.3|5.29|5.06||||||4.69|4.76|4.77|4.83|4.8|4.84|4.98|5.07|5.11|5.21|5.17|5.16|5.22|5.41|5.51|5.4|5.32|5.33|5.04|4.82|4.83|5.08|5.05|5.3|5.31|5.61|5.78|5.81||5.82|5.68|5.65|5.66|5.81|5.74|5.95|5.91|6.11|6.26|6.29|6.79|7.54|7.76|7.77|7.96|8.07|8.03|8.11|8.36|8.79|8.87|8.69|8.27|7.93|7.83|7.97|8.03|8.05|8.02|8.04|8.07|7.9|8.13|8.27|8.5|8.48|8.13|8.06|8.06|8.17|8.16|7.99|7.67|7.49|7.67|7.9|7.7|7.77|7.79|7.89|7.96|8.06|8.05|8.18|8.21|8.2|8.53|8.36|8.22|||||||8.2|8.28|8.02|8.1|8.19|8.6|8.74|9.71|9.23|9.25|10.18|10|9.63|8.75|8.43|9|10|10.54|9.58|8.71|7.92|7.96|7.84|7.85|7.71|7.56|7.74|7.81|7.99|7.85|8.02|8.19|7.9|7.9|8.02|8.15|8.3|8.8|8.8|8.5|7.99|7.86|8.08|7.48|7.45|7.6|7.38|7.32|7.48|8.11|8.6|8.48|8.34|7.58|6.89|6.85|7.18|6.53|6.3|6.41|6.35|6.3|6.18|6|5.95|5.91|5.96|5.94|||6.15|6.25|6.22|6.01|5.69|5.69|5.8|5.81|5.86|5.88|5.95|6|6.1|6.09|6.04|6.01|6.04|5.91|5.9|5.87|5.82|5.88|5.83|5.75|5.78|5.84|5.83|5.69|5.69|5.78|5.84|5.86|5.84|5.9|5.94
07631|100538|/equities/lantai-ind|SHANGHAICOMP|8.56|8.53|8.73|8.6|8.58|8.39|8.28|8.37|8.55|8.31|8.65|8.71|8.84|8.59||8.62|8.05|8.02|8.01|8.14|7.93|7.8|7.87|8.35|8.83|8.85|9.37|8.86|8.98|9.11|8.58|8.64|8.29|8.99|8.79|7.99|8.41|8.77|8.58|8.63|8|8.44|8.53|8.54|7.76|7.05|6.76||||||6.49|6.49|6.35|6.25|6.33|6.27|6.63|6.69|6.77|6.64|6.87|6.76|6.95|6.71|6.56|6.51|6.53|6.55|6.42|6.42|6.2|6.29|6.26|6.49|6.49|6.58|6.66|6.71||6.67|6.67|6.66|6.65|6.75|6.52|6.71|6.61|6.83|6.67|6.64|6.58|6.62|6.65|6.52|6.7|6.66|6.74|6.74|6.85|6.71|6.84|6.93|6.92|6.96|6.99|7.01|7.16|7.22|6.97|6.87|6.96|7.04|6.81|6.69|7.28|7.46|6.78|6.68|6.54|6.5|6.31|6.37|6.13|6.27|6.48|6.54|6.47|6.63|7.18|7.25|7.23|7.29|7.27|7.26|7.29|7.35|7.43|7.47|7.39|||||||7.26|7.21|7.2|7.21|7.24|7.32|7.4|7.49|7.63|7.53|7.56|7.61|7.5|7.51|7.47|7.73|7.78|7.74|7.87|8.01|8.03|8.13|8.22|7.92|7.91|7.8|8.02|8.03|8.09|7.98|8.17|8.18|8.2|8.16|8.56|8.25|8.4|8.67|8.09|8.28|8.47|8.39|8.54|8.25|8.38|8.4|8.43|8.52|8.17|8.12|8.11|8.11|8.19|7.85|7.72|8.37|8.12|8|7.72|7.96|7.83|7.81|7.63|7.33|7.24|7.12|7.11|7.05|||7.1|7.06|7.14|7.29|7.29|7.27|7.25|7.18|7.18|7.21|7.22|7.26|7.27|7.34|7.48|7.41|7.41|7.32|7.22|7.19|7.2|7.3|7.28|7.17|7.14|7.24|7.37|7.36|7.53|7.57|7.29|7.36|7.41|7.48|7.43
07632|100427|/equities/greatwall-ele|SHANGHAICOMP|4.09|4.17|4.16|4.21|4.28|4.24|4.2|4.15|4.12|4.17|4.2|4.13|4.2|4.18||4.03|4.03|4.05|4.05|4.12|4.07|4.03|4.06|4.11|4.24|4.15|4.13|4.16|4.23|4.19|4.32|4.41|4.35|3.95|4.03|4.03|3.98|3.99|3.98|3.93|3.92|3.88|3.9|3.9|3.94|3.86|3.72||||||3.58|3.62|3.53|3.54|3.55|3.6|3.77|3.88|4.31|4.45|4.47|4.47|4.48|4.64|4.7|4.68|4.66|4.68|4.64|4.57|4.57|4.73|4.68|4.83|4.9|5.08|5.15|5.23||5.21|5.24|5.05|5.22|5.13|4.93|4.99|4.82|4.91|4.83|4.87|4.82|4.86|4.86|4.87|4.99|4.97|5.04|5.12|5.13|5.14|5.06|5.1|5.03|5.05|5.09|5.06|5.07|5.08|5.06|4.96|4.98|4.95|4.94|4.9|4.86|4.86|4.91|4.95|4.89|4.92|4.85|4.88|4.77|4.79|4.99|5.04|5.05|5.05|5.02|5.06|5.04|5.14|5.1|5.1|5.08|5.1|5.15|5.18|5.07|||||||4.88|4.89|4.87|4.92|4.96|5.1|5.11|5.2|5.23|5.14|5.1|5.14|5.16|5.16|5.09|5.31|5.36|5.23|5.29|5.29|5.34|5.28|5.27|5.31|5.3|5.35|5.33|5.43|5.46|5.56|5.32|5.42|5.42|5.37|5.36|5.28|5.28|5.4|5.28|5.38|5.44|5.35|5.46|5.4|5.31|5.28|5.2|5.1|5.08|5.18|5.19|5.21|5.2|5.03|4.98|5.09|5.23|5.25|5.1|5.23|5.13|5.03|5.05|4.88|4.82|4.77|4.72|4.67|||4.71|4.76|4.79|4.83|4.81|4.82|4.8|4.72|4.74|4.76|4.81|4.9|4.83|4.86|4.86|4.77|4.79|4.76|4.67|4.67|4.75|4.78|4.73|4.69|4.77|4.85|4.77|4.78|4.67|4.66|4.74|4.73|4.77|4.81|4.78
07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|4.59|4.9|4.9|4.72|4.83|4.97|4.97|5.52|5.02|4.94|4.49|4.5|4.47|4.37||4.41|4.63|4.99|4.54|4.13|4.26|4.22|4.19|4.23|4.39|4.44|4.54|4.4|4.49|4.08|3.97|3.98|3.93|4.36|4.36|3.96|3.86|3.82|3.83|3.75|3.67|3.68|3.69|3.71|3.71|3.67|3.5||||||3.38|3.35|3.28|3.3|3.39|3.56|3.68|3.71|3.98|4.08|4.07|3.99|4.11|4.19|4.28|4.27|4.27|4.32|4.3|4.29|4.33|4.33|4.26|4.25|4.27|4.48|4.66|4.65||4.65|4.69|4.91|4.46|4.37|4.19|4.26|4.19|4.28|4.32|4.27|4.23|4.23|4.25|4.25|4.3|4.35|4.42|4.46|4.52|4.54|4.63|4.5|4.49|4.5|4.5|4.45|4.45|4.49|4.45|4.44|4.43|4.39|4.36|4.26|4.28|4.35|4.34|4.39|4.24|4.32|4.28|4.26|4.21|4.33|4.39|4.51|4.47|4.38|4.44|4.44|4.45|4.54|4.52|4.55|4.54|4.67|4.63|4.67|4.49|||||||4.38|4.36|4.36|4.45|4.47|4.62|4.67|4.74|4.74|4.67|4.75|4.7|4.75|4.73|4.72|4.95|5.07|5.04|5.08|5.32|5.35|5.29|5.25|5.14|5.09|5.12|5.07|5.16|5.31|5.36|5.47|5.65|5.53|5.48|5.26|5.19|5.3|5.57|5.2|5.34|5.13|5.1|5.26|5.16|5.19|5.11|5.07|5.15|5.04|5.2|5|4.97|5.05|4.81|5.28|5.87|5.45|4.95|4.86|4.97|4.93|4.86|4.76|4.33|4.28|4.23|4.18|4.15|||4.15|4.21|4.25|4.28|4.27|4.32|4.2|4.15|4.19|4.23|4.3|4.33|4.32|4.35|4.33|4.31|4.37|4.24|4.14|4.13|4.19|4.24|4.18|4.26|4.41|4.42|4.47|4.49|4.43|4.46|4.5|4.53|4.63|4.53|4.47
07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|6.17|6.24|6.08|6.04|6.04|5.81|5.95|6.05|6|6.06|6.26|6.16|6.14|6.07||6.09|6.12|6.22|6.31|6.05|6.24|6.27|6.36|6.44|6.48|6.49|6.54|6.82|6.88|6.88|7.13|7.06|7.19|6.95|6.79|6.99|6.81|7|6.82|6.98|7.13|7.22|7.04|7.24|7.21|6.91|6.88||||||6.66|6.39|6.52|6.3|6.28|6.32|6.44|6.39|6.18|6.48|6.34|6.63|6.78|7.21|7.16|6.98|6.95|6.61|6.4|6.39|6.54|6.5|6.66|6.75|6.71|6.4|6.25|6.33||6.42|6.4|6.42|6.42|6.32|6.31|6.4|6.56|6.6|6.58|6.75|6.53|7.25|7.34|7.35|7.58|7.67|7.91|7.86|7.44|7.26|7.26|7.21|7.43|7.48|7.25|7.25|7.85|7.99|7.6|7.46|7.32|6.97|6.72|6.64|6.72|6.72|6.77|6.84|6.59|6.45|6.4|6.34|6.11|6.06|6.1|6.15|6.14|6.21|6.16|6.06|6.2|6.04|5.78|5.92|6.06|5.91|5.88|5.82|5.78|||||||5.75|5.76|5.9|5.82|5.44|5.48|5.3|5.4|5.37|5.31|5.27|5.29|5.36|5.38|5.35|5.55|5.56|5.5|5.36|5.42|5.32|5.27|5.33|5.4|5.33|5.43|5.56|5.57|5.57|5.65|5.63|5.78|5.77|5.73|5.72|5.61|5.59|5.76|5.63|5.83|5.96|6.03|6.09|5.96|5.96|6.06|5.97|6.19|6.1|6.41|6.18|6.44|6.25|6.1|5.85|6.06|6.34|6.29|6.18|6.13|5.57|5.58|5.45|5.31|5.26|5.19|5.17|5.11|||5.42|||6.02|5.69|5.79|5.85|5.77|6.09|6.06|5.94|5.4|5.39|5.6|5.95|6.01|5.78|5.61|5.51|5.54|5.7|5.55|5.38|5.47|5.25|5.22|5.16|5.07|4.85|4.96|5|5|5|5.32|5.38
07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|57.36|57.1|56.78|57.54|56.72|56.5|56.72|57.13|57.66|57.79|58.52|57.47|57.31|56.64||57.68|55.68|55.49|54.69|53.71|53|51.91|51.03|52.8|52.87|52.67|53.89|54.6|53.55|53.4|54.9|54.31|52.76|51.59|54.7|53.9|54.62|52.98|53.15|51.31|50.55|52.2|51.2|51.97|52.47|51.84|49.08||||||49.19|49.5|48.3|47.67|46.88|46.2|46.82|46.8|45.61|45.3|46.51|47.77|47.3|47.88|48.5|49.5|49.28|49.58|47.92|47.88|46.9|45.54|44.88|46.36|45.51|46.16|47.18|45.75||45.33|44.5|44.6|44.31|44.72|44.53|45.14|46|47.57|47.04|47.58|47.32|47.8|47.93|47.13|47.39|48.06|49.09|47.97|48.4|49.15|48.52|48.39|47.16|47.92|47.92|48.22|48.92|49.8|49.06|48.83|48|47.19|47.95|46.73|46.29|46.05|46.72|48.11|48.93|48.78|48.68|48.63|46.88|45.98|46.63|47.35|45.12|44.6|45.5|45.79|46.52|46.8|46.51|46.5|47.02|47.6|48.43|48.67|48.24|||||||47.09|47.12|47.41|47.1|48.18|48.94|48.85|49.86|50.58|48.96|50.2|49.99|49.13|50.02|49.38|49.88|51.35|51.3|52.26|52.28|53.13|54.15|53.8|54.4|54.3|54.06|55.22|56.86|56.18|54.72|56.49|57.93|57.03|55.91|55.83|54.43|57.55|58.8|61.01|62|61.78|60.97|60.02|61.3|60.35|61.48|61.61|63.27|57.52|59.16|60.35|59.38|58.78|57.8|57.13|60.05|58.97|59|58.19|61.36|55.78|54.96|49.96|48.15|48.31|49.1|48.19|47.82|||48.21|49.09|48.09|48.45|48.16|48.06|47.54|46.89|46.6|46.2|46.98|46.2|46.18|45.7|46.42|46.38|47.34|47.76|46.62|46.69|46.27|45.56|44.43|43.6|44.73|45.37|45.23|45.86|44.11|44.33|45.12|44.28|42.99|43.2|42.33
07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|2.958|2.96|2.96|2.96|2.96|2.95|2.96|2.969|2.967|2.956|2.969|2.97|2.97|2.98||2.98|2.96|2.98|2.98|2.98|2.97|2.967|2.96|2.969|2.969|2.894|2.98|2.98|2.98|2.98|2.98|2.988|2.978|2.956|2.965|2.97|2.979|2.97|2.97|2.97|2.972|2.999|2.998|2.998|2.998|2.95|2.929||||||2.9|2.9|2.9|2.875|2.859|2.868|2.86|2.884|2.849|2.868|2.884|2.885|2.886|2.896|2.9|2.912|2.897|2.9|2.899|2.9|2.9|2.89|2.9|2.915|2.92|2.918|2.921|2.925||2.898|2.89|2.9|2.88|2.883|2.869|2.896|2.887|2.899|2.775|2.919|2.917|2.918|2.927|2.926|2.928|2.929|2.939|2.929|2.93|2.93|2.9|2.89|2.908|2.925|2.918|2.936|2.955|2.98|2.98|2.986|2.979|2.987|2.99|2.974|2.98|2.963|2.957|2.98|2.98|2.98|2.978|2.994|2.978|2.966|2.973|2.979|2.928|2.93|2.938|2.978|2.98|2.979|2.968|2.984|2.987|2.981|2.99|2.999|2.979|||||||2.971|2.946|2.937|2.937|2.925|2.946|2.942|2.957|2.95|2.932|2.943|2.932|2.917|2.93|2.91|2.936|2.988|2.998|2.997|2.999|2.992|3|2.997|2.899|2.948|2.97|3.06|3.06|3.077|3.077|3.1|3.1|3.1|3.091|3.03|3.06|3.088|3.099|3.1|3.122|3.144|3.119|3.185|3.327|3.35|3.399|3.38|3.414|3.274|3.351|3.35|3.32|3.306|3.208|3.16|3.259|3.266|3.297|3.29|3.345|3.266|3.295|3.198|3.073|3.08|3.074|3.055|3.046|||3.062|3.045|3.016|3.011|2.98|3.004|3.018|3|3|2.97|2.995|2.991|2.994|2.984|2.952|2.965|3.061|3.07|3.028|3.038|3.03|3.025|2.942|2.897|2.938|2.938|2.918|2.911|2.778|2.76|2.775|2.81|2.859|2.854|2.791
07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|49.3616|49.2385|49.9616|49.2539|49.3385|49.1385|50.0846|51.0769|50.2154|49.3385|50.9231|51.4539|51.7616|52.7154||52.9154|53.7154|52.6923|55.0077|51.0769|52.1|51.9923|51.6154|51.5692|50.6539|49.6923|49.1077|48.3462|48.1077|46.6923|47.3539|48.3308|48.1692|47.5769|48.7308|50.9462|50.9769|53.4923|53.6769|54.3539|55.2308|55.0539|54.3462|55.2462|55.9231|58.5|56.5539||||||60.3077|59.8616|59.7077|58.0923|55.9539|57.4231|57.7154|57.6|55.5385|56.8308|58.1462|59.1539|61.3|59.2231|58.7692|59.2231|58.8846|61.6923|61.6923|62.2154|62.8|60.3539|54.8692|53.9308|52.2154|52.1|51.3539|49.1||48.3308|48.9231|48.8846|48.9231|50.5769|49.2462|49.9308|51.5692|52.7154|52.2154|54.7769|54.1539|54.0769|53.1154|50.6846|51.7539|52.5846|56.3077|55.7769|56.1231|55.7692|55.0923|55.9077|55.3154|55.9154|53.3154|51.5385|52.4923|53.1|53.3846|51.6154|51.3692|51.7|53.8308|54.4616|54.2154|53.8077|54.4769|55.3154|54.1154|55.6308|54.9154|54.4385|55.8462|55.0231|56.8231|55.7616|56.4692|54.2769|53.7462|56.8846|56.6154|57.9462|58.1308|61.1385|62.0769|64.5077|64.7692|62.1923|62.9692|||||||63.8308|62.4077|63.0846|64.6385|64.2462|65.3846|62.8308|62.4846|62.3077|60.5769|62.7|63.0769|62.4616|62.7231|61.3923|60.8077|63.8923|64.4154|67.6462|66.6308|69.8462|69.1385|68.4|66.9231|60.8385|60.2231|61.3846|60.6616|59.4308|56.2088|58.3517|57.2967|54.9836|53.9836|53.3847|52.9121|53.9011|54.8022|54.6539|55.4945|55.8077|55.5055|56.0605|57.1429|57.6154|57.9671|56.8077|55.8627|57.3901|63.2967|61.2638|57.6923|57.5825|57.4286|55.544|60.3847|58.0055|54.3901|54.0385|54.4451|51.2912|50.9506|50.4671|51.5385|52.033|52.8517|54.9671|53.011|||51.6484|52.4176|54.3737|56.7308|53.3242|51.8956|49.9451|49.6759|45.1594|44.011|45.3187|44.1099|43.9341|44.7638|45.3846|45.0825|57.4286|59.75|60.3929|57.95|57.4715|57.1357|57.3572|57.1286|57.8572|55.95|57.9357|56.8572|54.7429|55.7143|57.1072|56.3643|54.9215|56.6929|55.7143
07638|100775|/equities/leshan-elec|SHANGHAICOMP|5.33|5.47|5.47|5.59|5.66|5.79|5.89|5.8|5.98|6.18|6|5.71|5.96|5.86||5.77|5.96|5.8|5.6|5.77|5.8|5.56|5.77|5.81|6.23|6.03|5.83|5.53|5.75|5.68|5.86|5.33|5.12|5.11|5.29|5.22|5.21|5.26|5.32|5.07|5.03|5.02|5.03|5.07|5.06|5.03|4.93||||||4.86|4.78|4.73|4.68|4.69|4.84|4.93|4.9|4.91|5|5.09|5.03|5.1|5.08|5.24|5.21|5.27|5.31|5.25|5.2|5.23|5.3|5.29|5.5|5.68|6.02|5.87|6.33||5.96|6.06|6.19|6.75|6.14|5.58|5.65|5.39|5.48|5.42|5.27|5.17|5.24|5.2|5.17|5.23|5.22|5.25|5.31|5.37|5.42|5.39|5.42|5.4|5.43|5.5|5.35|5.39|5.36|5.39|5.44|5.46|5.46|5.53|5.32|5.3|5.25|5.22|5.2|5.11|5.16|5.11|5.13|5.05|4.99|5.14|5.15|5.14|5.17|5.2|5.25|5.28|5.32|5.27|5.34|5.3|5.34|5.39|5.36|5.27|||||||5.15|5.18|5.17|5.22|5.25|5.33|5.31|5.41|5.51|5.43|5.5|5.57|5.78|5.39|5.31|5.49|5.49|5.38|5.45|5.49|5.52|5.55|5.62|5.65|5.63|5.54|5.6|5.67|5.84|5.95|5.85|5.65|5.7|5.68|5.62|5.71|5.6|5.5|5.36|5.45|5.51|5.52|5.54|5.46|5.46|5.38|5.31|5.28|5.26|5.5|5.58|5.59|5.62|5.37|5.31|5.47|5.58|5.6|5.46|5.57|5.47|5.34|5.37|5.19|5.11|5.05|5|4.97|||5.06|5.07|5.16|5.16|5.19|5.19|5.2|5.16|5.25|5.19|5.02|5.07|5.07|5.06|5.06|5.07|5.13|5.11|5.04|5.03|5.09|4.95|4.93|4.93|5.05|5.41|6.01|6.01|5.7|5.63|5.73|5.71|5.55|5.61|5.4
07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|16.47|17.4|16.85|16.6|16.22|16.21|17.1|16.55|16.53|16.79|17.6|18.4|17.55|18.02||17.3|17.16|16.04|16.11|15.77|15.26|13.87|13.29|13.8|13.93|13.96|14.6|14.86|14.7|14.63|14.7|14.38|14.45|14.73|15.11|15.29|15.95|16.2|14.99|14.21|13.47|12.87|13.24|13.71|13.36|12.53|12.26||||||12.25|12.23|12.25|11.54|11.75|11.68|11.65|10.98|10.85|10.84|10.59|10.82|10.57|10.69|10.64|10.63|10.84|10.44|10.4|10.23|10.26|10.62|10.82|11.37|11.7|11.81|11.9|11.67||10.92|10.66|10.84|10.87|10.87|11.01|11.25|11.4|11.63|12.2|12.36|12.36|12.4|12.3|12.18|12.71|12.74|12.91|13.04|12.92|13.21|13.16|13.1|13.08|13.29|13.31|13.41|13.42|13.52|13.53|13.68|13.54|13.46|13.75|13.31|13.02|13.06|13.28|13.24|13.31|13.48|13.05|13.12|13.09|13.79|13.07|13.19|13.26|13.28|13.45|13.77|14.48|14.68|14.63|14.87|14.87|14.78|14.74|14.55|14.12|||||||13.16|13.25|13.63|13.16|13.6|14.04|13.55|13.79|13.38|13.16|13.1|13.18|13.19|13.12|12.42|12.57|13.09|13.36|13.86|13.73|13.91|13.89|13.89|13.9|14|13.72|14.01|14.25|14.09|13.7|14.59|15.15|15.29|15.13|15.21|14.94|15.29|15.11|15.12|15.21|15.44|14.98|15.34|15.25|15.37|15.2|15.14|14.89|14.55|13.99|14.19|14.32|14.27|14.14|14.03|15.5|14.09|14.67|14.06|14.16|14|14.07|14.14|13.31|13.29|13.18|13.39|13.21|||12.87|12.92|13.2|12.9|13.15|13.38|13.37|13.66|13.91||14.7|14.73|14.53|13.75|12.5|12.35|12.76|12.81|12.42|12.4|12.18|12.49|12.39|12.35|12.73|12.67|12.9|12.79|12.32|12.13|12.3|12.29|12.17|12.62|12.62
07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|22.18|22.18|22.24|22.25|21.95|21.98|21.58|21.61|21.56|21.62|21.54|21.39|20.31|20.19||20.45|20.29|20.39|20.72|21.06|21.15|20.89|20.89|21.22|21.3|21.48|20.74|20.68|21.34|21.06|21.19|21.53|21.18|21.5|21.52|21.55|21.5|21.79|21.75|22.4|22.03|22.5|22.8|23.27|23.08|23.1|22.29||||||22.14|22.13|22.27|21.86|21.75|21.42|21.69|22.12|22.47|23|23.24|23.05|24.8|25.52|24.95|24.75|24.69|24.72|24.25|24.36|24.65|25.24|23.33|24.13|23.62|24.09|24.87|24.03||24.32|23.72|23.72|24.18|24.73|24.83|25.9|25.61|26.18|25.73|24.93|24.98|25.16|25.12|24.51|24.42|24.17|23.26|23.15|22.94|22.89|22.86|23.08|22.57|22.56|22.76|22.46|22.73|23.18|23.21|23.8|23.96|23.69|23.95|23.2|23.55|23.16|23.44|23.69|22.47|22.87|22.41|22.61|22.47|22.55|23.2|22.74|22.64|22.16|22.25|23.09|23.28|23.7|24.05|23.54|23.34|23.47|23.98|24.27|23.66|||||||23.28|23.85|24.18|25.58|28.42|28.91|28.45|27.88|27.36|26.49|26.2|26.89|26.72|25.86|24.86|25.21|26.9|26.33|26.4|26.23|26.54|26.35|26.21|26.45|25.22|25.08|25.8|26.3|26.27|26.19|26.46|27.71|27.68|27.48|27.05|28.31|28.7|28.89|29.5|29.19|31.35|30.39|28.95|27.95|27.69|27.6|25.82|28.38|27.91|30.55|27.88|28|26.28|25.34|25.31|27.5|25.72|27.59|25.08|22.8|22.89|21.72|21.97|20.39|19.97|19.26|18.93|18.37|||18.7|18.94|19.09|19.09|19.1|19.49|19.23|19.17|18.19|17.68|17.87|17.77|17.95|17.31|17.21|17.09|17.3|16.88|16.36|16.44|16.35|16.79|16.48|16.65|16.95|17.01|17.36|17.45|17.77|17.75|17.65|17.48|17.77|17.61|17.56
07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|12.93|12.92|12.97|13|12.98|13.07|12.83|12.77|12.65|12.77|12.77|12.85|12.94|12.74||12.77|12.82|12.88|12.89|13.05|12.92|13|13.06|13.13|13.07|13.14|13.24|13.24|13.09|13.05|12.88|12.7|12.94|12.94|12.92|12.85|12.79|12.95|12.65|12.69|12.74|12.51|12.85|13|12.78|12.38|12.23||||||12.27|12.23|12.09|12.26|11.81|11.8|12.02|11.92|11.65|11.71|11.83|11.82|11.82|11.34|11.3|11.33|11.31|11.4|11.4|11.41|11.41|11.4|11.45|11.59|11.41|11.54|11.65|11.67||11.52|11.5|11.6|11.72|11.67|11.52|11.52|11.5|11.5|11.9|11.93|11.92|11.92|11.91|11.9|12.03|12|12.04|12.02|12.1|12.12|12.03|12.07|12.06|11.82|11.77|11.75|11.77|11.82|11.93|11.91|11.91|11.91|12.01|12.02|12.09|11.98|11.92|11.87|11.82|11.83|11.84|11.95|11.84|11.81|12.01|12.17|12.18|12.18|12.25|12.21|12.12|12.16|12.03|12.06|12.15|12.09|12.18|11.98|11.88|||||||11.8|11.73|12|11.82|11.82|11.95|11.97|12.07|12.18|12.25|12.2|12.36|12.21|12.14|12.07|12.2|12.49|12.6|12.92|13.05|12.75|12.89|12.85|12.74|12.83|12.59|12.91|12.87|12.73|12.55|12.42|12.45|12.5|12.48|12.5|12.24|12.1|12.17|12.13|12.35|12.25|12.28|12.22|12.07|11.94|12.14|12.13|11.73|11.94|12.5|12.73|12.72|12.9|12.57|12.9|13.55|13.93|14.12|13.96|13.76|13.72|13.3|13.41|13.44|13.37|13.41|13.06|12.79|||12.55|12.54|12.7|12.72|12.88|12.85|12.49|12.67|12.27|12.05|12.3|12.05|11.82|11.91|12.66|12.4|12.39|11.85|11.17|11.27|11.16|11.02|10.76|10.91|10.91|10.75|10.86|10.75|10.75|10.86|10.91|10.8|10.85|10.79|10.68
07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|||||3.59|3.36|3.05|3.05|3.02|3.21|3.3|3.3|3.41|3.38||3.23|3.22|3.28|3.35|3.49|3.17|3.2|3.39|3.33|3.4|3.09|3.13|3.22|3.3|3.17|3.12|3.07|3.06|2.91|3.05|2.99|2.92|2.84|2.74|2.75|2.72|2.74|2.76|2.78|2.85|2.77|2.71||||||2.6|2.62|2.59|2.52|2.52|2.57|2.69|2.74|2.71|2.84|2.95|2.99|2.91|2.96|3.08|3.03|3.01|3.01|2.98|2.93|3.06|3.07|3.05|3.24|3.39|3.52|3.49|3.88||4.04|3.67|3.34|3.55|3.48|3.31|3.22|3.07|3.2|3.15|2.99|2.92|2.97|3.03|3.26|3.3|3.37|3.16|3.18|3.26|3.36|3.33|3.24|3.36|3.12|3.09|3.13|3.06|3.07|3|2.89|2.92|2.89|2.88|2.82|2.83|2.86|2.82|2.87|2.84|2.82|2.82|2.85|2.78|3|3.08|3.11|3.13|3.15|3.18|3.21|3.21|3.26|3.26|3.32|3.29|3.22|3.26|3.28|3.24|||||||3.18|3.21|3.21|3.19|3.22|3.31|3.3|3.34|3.34|3.31|3.31|3.3|3.36|3.34|3.35|3.39|3.36|3.28|3.31|3.33|3.32|3.31|3.32|3.33|3.35|3.32|3.37|3.41|3.44|3.45|3.43|3.46|3.44|3.36|3.36|3.34|3.36|3.4|3.37|3.4|3.41|3.43|3.44|3.38|3.36|3.39|3.34|3.32|3.35|3.47|3.6|3.56|3.58|3.46|3.49|3.61|3.73|3.7|3.62|3.74|3.61|3.54|3.61|3.46|3.4|3.34|3.33|3.3|||3.34|3.35|3.37|3.4|3.44|3.36|3.37|3.33|3.34|3.35|3.37|3.44|3.39|3.41|3.4|3.42|3.46|3.39|3.3|3.31|3.34|3.35|3.31|3.31|3.35|3.37|3.41|3.4|3.39|3.37|3.39|3.38|3.42|3.43|3.42
07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|3.9|3.97|3.9|3.95|4.02|3.91|3.8|3.79|3.73|3.68|3.7|3.66|3.7|3.68||3.63|3.65|3.58|3.55|3.59|3.6|3.57|3.67|3.73|3.77|3.69|3.68|3.77|3.76|3.76|3.71|3.69|3.58|3.68|3.82|3.86|3.77|3.8|3.74|3.78|3.7|3.74|3.82|3.8|3.86|3.85|3.76||||||3.57|3.57|3.49|3.5|3.71|3.64|3.73|3.65|3.53|3.7|3.7|3.75|3.79|3.83|4.09|3.72|3.63|3.63|3.63|3.59|3.55|3.72|3.78|3.97|4|4.05|4.21|4.38||4.45|4.25|4.3|4.78|4.87|4.88|5.08|4.75|4.8|4.69|4.59|4.51|4.73|4.6|4.57|4.65|4.72|4.96|4.81|4.78|4.92|5.08|5.07|4.7|4.77|4.73|5.25|4.89|4.75|4.68|4.47|4.57|4.54|4.46|4.52|4.11|4.15|4.31|4.5|4.46|4.46|4.33|4.08|4.17|4.08|4.16|4.23|4.17|4.28|4.25|4.37|4.46|4.61|4.6|4.53|4.23|4.41|4.44|4.31|3.92|||||||3.84|4.18|4.61|4.19|3.81|3.93|3.98|3.94|3.93|3.86|3.74|3.71|3.73|3.7|3.74|3.97|3.91|3.78|3.83|3.81|3.9|3.96|3.87|3.94|4|3.64|3.8|3.79|3.78|3.78|3.91|3.85|3.8|3.78|3.84|3.77|3.58|3.74|3.62|3.71|3.66|3.68|3.67|3.56|3.52|3.56|3.52|3.47|3.43|3.54|3.55|3.6|3.58|3.47|3.45|3.58|3.75|3.69|3.6|3.67|3.57|3.54|3.52|3.4|3.34|3.29|3.27|3.21|||3.25|3.32|3.37|3.38|3.4|3.43|3.41|3.34|3.39|3.45|3.41|3.46|3.43|3.58|3.69|3.59|3.53|3.56|3.55|3.52|3.46|3.47|3.37|3.34|3.33|3.4|3.33|3.36|3.43|3.43|3.54|3.55|3.61|3.56|3.56
07644|100781|/equities/sh-shenhua|SHANGHAICOMP|1.67|1.7|1.71|1.75|1.76|1.72|1.7|1.72|1.69|1.71|1.7|1.7|1.72|1.71||1.68|1.71|1.8|1.64|1.67|1.68|1.68|1.66|1.68|1.73|1.72|1.73|1.73|1.73|1.71|1.71|1.68|1.65|1.68|1.71|1.74|1.73|1.69|1.67|1.7|1.68|1.69|1.67|1.67|1.68|1.68|1.62||||||1.58|1.57|1.55|1.57|1.59|1.71|1.57|1.58|1.67|1.72|1.67|1.65|1.66|1.71|1.75|1.73|1.7|1.7|1.68|1.68|1.65|1.68|1.66|1.7|1.69|1.76|1.77|1.79||1.81|1.8|1.8|1.8|1.78|1.78|1.81|1.76|1.81|1.8|1.79|1.77|1.8|1.84|1.84|1.85|1.85|1.89|1.88|1.91|1.91|1.89|1.9|1.9|1.91|2.01|2.08|2.16|2.26|2.07|1.88|1.89|1.93|1.91|1.89|1.89|1.9|1.91|1.9|1.88|1.94|1.84|1.82|1.78|1.78|1.8|1.82|1.84|1.84|1.92|1.95|1.96|1.95|1.95|1.95|1.94|1.95|1.98|1.96|1.93|||||||1.9|1.89|1.89|1.91|1.98|1.93|1.93|1.96|1.97|1.96|1.98|1.96|1.96|1.96|1.99|2.19|2.2|2|2|2.02|2.02|2.01|2|2.02|2|1.96|2.03|2.06|2.02|2.02|2.08|2.09|2.05|2.05|2.06|1.99|1.97|2.01|1.98|2.02|2.01|2.04|2|1.96|1.92|1.93|1.91|1.91|1.9|1.94|1.95|1.94|1.96|1.9|1.89|1.96|2.02|2.04|1.99|2.01|1.98|1.94|1.97|1.87|1.84|1.89|1.78|1.75|||1.77|1.79|1.81|1.83|1.83|1.81|1.83|1.81|1.84|1.86|1.85|1.85|1.85|1.83|1.87|1.88|1.83|1.8|1.77|1.75|1.77|1.76|1.73|1.71|1.74|1.81|1.85|1.85|1.85|1.86|1.88|1.89|1.89|1.88|1.87
07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|11.66|11.76|11.67|11.76|11.76|11.71|11.65|11.93|12.36|12.17|12.04|11.98|12.07|12.06||11.99|11.85|12.02|12.39|12.18|12.2|12.22|12.21|12.13|12.1|11.95|12|12.1|11.93|11.74|11.78|11.8|11.74|11.93|12.29|12.62|12.5|12.38|12.26|12.5|12.22|12.15|12.38|12.33|12.71|12.87|12.25||||||12.21|11.91|12.04|11.82|11.42|11.84|11.71|11.71|11.7|11.82|12.16|12.29|11.79|11.8|12.14|12.12|12.03|12.16|12.03|11.86|11.83|12.08|11.93|12.21|12.53|12.72|13.08|12.74||11.82|11.7|11.71|11.74|11.63|11.74|11.88|12.18|12.49|12.3|12.4|12.4|12.69|13.01|12.72|12.99|13.09|13.6|13.55|13.2|13.23|12.99|12.94|12.9|12.96|12.52|12.43|12.7|12.71|12.86|12.89|12.7|12.72|12.87|12.49|12.66|12.75|12.8|12.53|12.29|12.42|12.36|12.38|12.15|12.35|12.69|12.64|13.11|13.23|13.45|13.62|13.72|13.8|13.77|13.92|13.86|14.16|14.51|14.22|14.07|||||||13.41|13.71|13.56|14.08|13.93|14.01|14.01|13.94|13.94|13.69|13.98|14.07|13.94|14.2|14.07|14.17|14.78|15.13|15.92|16.34|16.74|16.86|16.96|16.97|16.64|16.79|17.53|18.1|17.64|17.37|18.2|18.45|18.48|18.72|18.78|18.1|17.63|17.4|16.52|16.89|17.22|16.55|16.64|16.35|16.33|16.22|15.86|15.49|15.96|16.29|16.59|16.22|16.33|16.06|15.8|16.82|18.26|16.89|15.35|15.87|15.48|15.63|15.84|15.47|15.4|15.3|14.9|14.76|||14.58|14.69|15.07|14.74|14.92|14.87|14.76|14.83|13.88|14.2|14.87|14.28|14.04|13.95|14.38|14.47|14.29|14.45|14.2|14.16|14.35|14.43|14.29|14.22|14.18|14.56|14.7|14.73|14.45|14.56|15.62|15.07|15.17|15.2|15.31
07646|101114|/equities/lifan-industry|SHANGHAICOMP||5.96|5.81|5.85|5.66|5.55|5.55|5.37|5.37|5.45|5.6|5.53|5.43|5.52||5.39|5.36|5.29|5.12|5.11|5.19|5.18|5.14|5.32|5.38|5.33|5.37|5.37|5.37|5.45|5.56|5.4|5.38|5.4|5.61|5.8|5.74||5.9|5.62|5.63|5.36|5.55|5.62|5.61|5.39|5.42||||||5.41|5.38|5.3|5.41|5.26|5.21|5.38|5.42|5.41|5.69|5.81|5.66|5.39|5.38|5.12|5.12|5.04|5.09|5.1|5|4.76|4.96|4.97|4.73|4.5|4.29|4.52|4.73||4.73|4.73|4.94|5.2|5.16|5.29|5.22||4.97|5.08|5.1|5.17|5.11|5.16|5.22|5.18|5.34|5.34|5.09|5.23|5.41|5.62|5.52|5.51|5.44|5.71||6|5.71|5.68|5.53|5.66|5.45|5.36|5.28|5.18|5|5.26|5.54|5.36|5.1|5.1|5.16|5.15|5.14|5.16|5.23|5.2|5.26|5.01|4.77|5.01|5.22|5.48|5.56|5.6|5.72|6.02|6.14|5.85|||||||5.57|5.53|5.46|5.2|5.37|5.65|5.59|5.34|5.59|5.88|5.84|5.73|5.48|5.22|4.97|4.81|5.02|4.78|4.55|4.33|4.12|3.92|3.73|3.55|3.74|3.94|4.15||4.37|4.29|4.28|4.48|4.49|4.08|4.24|4.31|4.39|4.58|4.67|4.77|4.85|4.64|4.49|4.38|4.34|4.39|4.34|4.41|4.25|4.45|4.57|4.52|4.67|4.71|4.41|4.66|4.98|4.53|4.54|4.77|4.8|4.92|5|4.98|4.53|4.12|4.49|4.71|||4.86|4.91|4.95|5.5|5|4.68|5.06|4.88|4.91|4.46|4.05|4.05|4.09|4.11|4.13|4.2|4.09|4.15|4.19|3.88|4|4.18|4.02|4.04|3.87|3.82|3.47|3.31|3.31|3.36|3.41|3.48|3.55|3.43|3.45
07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|16.41|16.4|16.35|16.36|16.63|16.25|16.76|16.65|16.11|16.5|16.8|16.93|17.15|16.97||16.37|16.56|16.48|16.52|16.29|15.5|15.36|15.36|15.58|15.38|15.02|15.23|14.96|14.89|14.68|14.53|14.34|14.07|13.99|14.35|14.58|14.7|14.43|14.44|14.76|14.68|14.62|14.79|14.95|15.31|15.14|14.34||||||13.85|13.58|13.59|13.63|14.01|14.14|13.5|13.4|13.37|13.4|13.86|13.9|14.07|14.19|14.35|14.4|14.36|14.29|14.12|14.09|14.18|14.08|14.02|14.31|14.56|14.19|14.45|14.58||14.69|14.66|14.96|14.92|14.77|14.06|14.3|14.4|14.59|14.36|14.44|13.9|14.26|14.21|14.56|14.82|14.54|14.66|14.79|15.08|14.88|15.05|15.33|15.33|15.27|15.4|15.5|15.78|16.02|15.62|15.71|16.25|15.92|15.86|15.06|15.3|14.45|14.5|14.5|14.28|14.39|14.16|14.29|14.15|14.15|14.62|14.71|14.61|14.75|14.8|15.04|15.11|15.28|15.03|14.97|15.06|15.27|15.21|15.22|14.93|||||||14.47|14.59|14.75|14.49|14.88|15.41|15.33|15.69|15.69|15.52|15.65|15.82|15.55|15.55|15.24|16.05|16.58|16.7|16.88|16.94|17.25|17.16|17.24|17.18|17.24|17.25|17.5|17.78|18|17.91|17.89|18.14|17.49|17.36|17.25|17.08|17.16|17.52|17.5|17.6|17.85|17.75|18.6|17.37|18.2|18.37|16.93|16.82|17.16|17.59|17.72|18.01|18.15|17.05|17.12|17.82|18.52|18.92|18.34|18.32|17.61|17.43|17.86|17.06|16.57|16.55|16.8|16.94|||17.51|18.12|18.64|20.3|20.31|20.48|19.96|18.89|17.51|17.75|17.4|17.7|17.44|17.44|17.5|17.43|17.53|17.65|17.05|16.35|17.3|18.37|18.1429|20.1572|22.3929|22.4357|22.3214|22.1214|21.7643|21.4|21.2714|21.2643|21.0072|21.3572|21.1286
07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|10.39|10.55|10.19|10.35|10.29|10.18|10.04|10.16|10.09|9.82|9.96|10.03|10.06|9.89||9.73|9.59|9.72|9.75|9.82|9.91|10.04|9.99|9.91|9.77|9.62|9.68|9.81|9.79|9.68|9.73|9.93|9.86|9.96|10.05|10.4|10.38|10.28|10.14|10.2|10.05|9.96|10.05|9.9|10.13|10.35|9.98||||||9.7|9.74|9.46|9.24|9.47|9.41|9.62|9.68|9.62|9.76|9.83|8.94|9.02|9.09|9.4|9.34|9.45|9.59|9.6|9.68|9.36|9.46|8.82|9.03|8.96|9.28|9.44|9.41||9.3|9.12|9.08|8.75|8.91|9.11|9.14|9.09|9.51|9.49|9.57|9.65|9.92|9.87|10.06|10.17|10.06|9.9|9.94|9.96|10.03|10.02|10|9.78|9.83|9.74|9.93|9.97|9.96|10.07|10.1|10.05|10.03|10.18|10.16|10.13|10.15|10.42|10.55|10.32|10.49|10.23|10.52|10.09|10.48|10.63|10.79|10.83|11.1|11.94|12.23|11.91|12.05|11.94|11.9|12.1|12.33|12.56|12.65|12.31|||||||12|12.12|12.11|12.1|12.24|12.93|13|13.1|13.03|12.81|12.71|13|12.98|12.85|12.56|12.9|13.02|12.66|12.81|12.89|13.46|13.61|13.54|13.85|13.67|13.73|13.69|13.7|13.54|13.47|14|14.58|14.59|14.23|14.09|14.18|14.5|14.8|14.51|14.86|14.83|14.25|14.96|14.44|13.13|13.6|13.2|13.48|13.61|13.37|13.16|13.33|12.92|12.53|12.9|13.67|13.82|14.24|14.02|14.03|13.89|13.29|13.17|12.62|12.58|12.12|12.1|11.93|||12.15|12.16|12.08|11.78|11.95|12.06|11.93|11.66|11.75|11.81|11.83|11.87|11.77|11.81|11.89|12|12.19|12.2|11.84|11.78|11.87|11.8|11.39|11.69|11.88|12.15|12.35|12.16|12.79|12.86|12.96|13.02|13.37|13.16|11.96
07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|3.13|3.05|2.94|3.06|3.06|3.08|3.16|3.18|3.12|3.39|3.24|3.33|3.03|2.75||2.56|2.63|2.51|2.55|2.54|2.53|2.47|2.48|2.52|2.65|2.64|2.66|2.68|2.76|2.82|2.69|2.66|2.53|2.63|2.48|2.48|2.56|2.54|2.41|2.45|2.36|2.39|2.37|2.44|2.46|2.39|2.34||||||2.28|2.26|2.27|2.18|2.15|2.17|2.19|2.22|2.18|2.17|2.21|2.23|2.22|2.26|2.32|2.31|2.28|2.3|2.3|2.31|2.3|2.34|2.32|2.42|2.52|2.6|2.56|2.64||2.51|2.47|2.46|2.56|2.63|2.5|2.54|2.6|2.63|2.55|2.32|2.24|2.27|2.29|2.43|2.46|2.3|2.31|2.37|2.37|2.36|2.39|2.35|2.36|2.39|2.36|2.37|2.46|2.41|2.37|2.34|2.37|2.36|2.35|2.28|2.3|2.29|2.23|2.27|2.22|2.24|2.2|2.2|2.17|2.13|2.14|2.15|2.17|2.18|2.18|2.19|2.21|2.22|2.23|2.24|2.23|2.22|2.24|2.25|2.22|||||||2.19|2.22|2.22|2.22|2.21|2.26|2.28|2.3|2.3|2.28|2.29|2.29|2.31|2.31|2.33|2.51|2.37|2.28|2.3|2.31|2.29|2.3|2.31|2.31|2.29|2.29|2.32|2.34|2.36|2.36|2.37|2.38|2.36|2.33|2.33|2.3|2.31|2.35|2.32|2.36|2.34|2.35|2.35|2.3|2.3|2.34|2.3|2.29|2.31|2.34|2.39|2.39|2.41|2.3|2.3|2.38|2.44|2.46|2.4|2.52|2.48|2.38|2.43|2.32|2.28|2.23|2.22|2.2|||2.22|2.27|2.27|2.31|2.41|2.36|2.26|2.14|2.15|2.17|2.2|2.17|2.2|2.16|2.22|2.23|2.22|2.18|2.15|2.14|2.17|2.17|2.13|2.14|2.14|2.15|2.16|2.16|2.16|2.16|2.18|2.2|2.22|2.19|2.17
07650|100636|/equities/lingyun-ind|SHANGHAICOMP|6.7692|6.5385|6.4615|6.4846|6.4231|6.2385|6.0923|6.1692|6.2077|6.1385|6.2385|6.3|6.2923|6.2769||6.2308|6.3615|6.3923|6.2846|6.3154|6.4077|6.3154|6.3308|6.5538|6.7077|6.5308|6.5846|6.6154|6.5769|6.5154|6.4308|6.3|6.1692|6.1692|6.2692|6.3|6.2538|6.1923|6.1308|6.1846|6.0769|6.1308|6.2231|6.4154|6.4923|6.4615|6.4||||||6.3077|6.3231|6.1538|6.2615|6.1462|6.2769|6.2308|6.4615|6.5769|6.6846|6.8462|6.7769|6.8231|6.8692|6.6077|6.6077|6.6462|6.5538|6.4692|6.3462|6.4615|6.5615|6.6462|6.7077|6.6923|6.5692|6.9923|7.3462||6.6769|6.5|6.1923|6.0846|6.0692|5.9615|6.1538|6.4|6.5154|6.4385|6.5462|6.6077|6.7385|6.7692|6.7077|6.8|6.8462|6.8462|6.8385|7.0846|6.7692|6.8231|6.8231|6.8385|6.9538|6.9692|7.0231|7.0846|7.0615|7.0154|6.9846|7.0231|7.0231|7.1077|7.1769|7.0077|6.5769|6.7615|6.9615|6.9308|7.0231|6.9154|7.0308|6.7462|7.0154|7.3154|7.2|7.1154|7.1385|7.1923|7.2385|7.5769|7.5462|7.4462|7.7154|8|7.9231|7.8615|7.8769|7.6923|||||||7.5385|7.3615|7.3615|7.4846|7.3462|7.4846|7.4|7.6154|7.8308|7.8615|7.5846|7.5385|7.6769|7.4692|7.3385|7.1231|7.1846|7.3462|7.7462|7.8|7.7615|7.9154|8.0462|8.1308|7.3923|7.3769|7.8385|7.9154|7.9846|7.2615|7.6231|7.9615|7.6385|7.4538|7.5385|7.4|7.3308|7.6846|6.9846|6.3462|6.4|6.3231|6.4462|6.0615|6.1308|6.1923|5.9923|6.0462|6.3|6.8846|7.0538|6.9308|7.1077|6.8615|6.7692|7.2198|7.5989|7.5659|7.456|7.1209|7.1813|6.6484|6.3517|6.3681|6.2363|6.2912|6.1539|6.0165|||5.9231|5.978|6.1264|5.9396|5.6813|5.7088|5.7198|5.6044|5.8077|5.8242|5.8517|5.9286|5.9945|5.8462|5.9341|5.9451|6.1539|6.2253|6.0275|5.4835|5.6374|5.7308|5.6923|5.6593|5.6813|5.7582|5.544|5.6484|5.8462|5.7857|5.9396|5.8901|5.8846|5.7967|5.5165
07651|100349|/equities/linhai|SHANGHAICOMP|6.33|6.42|6.42|6.6|6.45|6.5|6.44|6.38|6.19|6.34|6.42|6.37|6.4|6.39||6.35|6.3|6.16|6.01|6.09|6.17|6.11|6.18|6.29|6.34|6.22|6.24|6.22|6.24|6.11|6.06|6.06|5.92|5.97|6.1|6.19|6.14|6.19|6.03|6.06|6.05|5.99|5.95|5.87|5.96|5.93|5.85||||||5.72|5.54|5.46|5.45|5.46|5.56|5.67|5.41|5.52|5.98|5.64|5.6|5.5|5.75|5.84|5.76|5.77|5.7|5.56|5.42|5.34|5.54|5.52|5.75|5.77|6.06|6.18|6.23||6.15|6.1|6.1|6.11|6.17|6.07|6.26|6.26|6.41|6.32|6.3|6.21|6.38|6.38|6.37|6.52|6.45|6.65|6.66|6.82|6.85|6.87|7.36|8.18|7.81|7.33|7.22|7.29|7.24|7.28|7.23|7.16|6.97|7.07|6.98|6.91|6.85|6.99|7.03|6.89|6.96|6.75|6.74|6.7|6.84|6.88|6.82|6.93|7.01|7.01|7.1|7.1|7.12|7.01|6.98|6.95|6.94|7.04|6.99|6.83|||||||6.76|6.81|6.67|6.76|6.74|6.99|6.87|7.03|7.15|7.09|6.95|7.03|7.2|7.13|7.1|7.42|7.65|7.48|7.52|7.51|7.72|7.68|7.54|7.64|7.7|7.26|7.47|7.55|7.68|7.63|7.62|7.72|7.54|7.49|7.33|7.47|7.33|7.47|7.25|7.34|7.36|7.21|7.27|6.95|6.96|7.02|6.98|6.84|6.93|7.27|7.35|7.37|7.26|6.83|6.72|6.91|7.1|7.04|6.76|6.88|6.82|6.76|6.72|6.61|6.53|6.5|6.43|6.28|||6.43|6.46|6.45|6.48|6.52|6.53|6.6|6.58|6.54|6.42|6.4|6.54|6.54|6.53|6.65|6.53|6.42|6.38|6.34|6.17|6.27|6.21|6.1|5.99|6.1|6.15|6.22|6.1|6.21|6.35|6.26|6.2|5.99|5.97|5.88
07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|9.23|9.07|8.93|8.83|8.69|8.67|8.92|8.84|8.84|8.8|8.72|8.86|8.67|8.73||8.7|8.76|8.86|8.79|8.76|8.8|8.51|8.53|8.18|8.17|7.9|7.83|7.89|7.86|7.8|7.74|7.67|7.65|7.64|7.67|7.71|7.72|7.69|7.65|7.71|7.8|7.98|7.83|7.9|7.96|7.88|7.86||||||7.78|7.64|7.47|7.46|7.7|7.72|7.86|7.79|7.97|8.33|8.31|8.3|8.29|8.34|8.41|8.31|8.15|7.8|7.87|7.86|7.94|8.25|8.52|8.59|8.74|8.75|8.68|8.57||8.62|8.43|8.34|8.39|8.4|8.45|9.39|9.73|9.93|9.81|9.76|9.48|9.72|9.2|9.06|9.27|9.15|9.41|9.4|9.39|9.19|9.23|8.93|8.86|9|8.85|8.84|8.93|8.98|8.84|8.77|8.83|8.75|8.62|8.39|8.34|8.42|8.49|8.63|8.08|8.16|8.11|8.17|7.94|8.14|8.28|8.27|8.26|8.11|8.1|8|8.11|8.21|8.18|8.37|8.41|8.45|8.53|8.26|8.23|||||||8.23|8.17|7.83|7.82|8.02|7.98|7.86|7.81|7.73|7.66|7.7|7.89|7.87|7.78|7.66|7.77|8.17|8.39|8.54|8.68|8.58|8.67|8.55|8.66|8.75|8.67|8.6|8.54|8.49|8.52|8.56|8.9|8.98|8.83|8.73|8.63|8.65|8.97|9.82|9.68|10|9.92|10.55|10.4|10.58|9.93|9.03|8.87|9.06|9.8|9.36|9.49|8.97|8.6|9.16|8.84|9.1|9.29|8.56|8.49|8.08|8.1|8.02|7.82|7.8|7.7|7.89|7.82|||7.92|7.97|8.16|8.53|8.04|8.46|8.32|8.14|7.95|7.8|7.61|7.72|7.49|7.54|7.66|7.72|7.67|7.8|7.24|7.29|7.64|7.7|7.5571|7.5|7.7071|7.7643|7.5571|7.3714|7.5714|7.4857|7.4286|7.3714|7.7714|8.0429|7.8071
07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|7.49|7.3|7.13|7.35|7.13|7.18|7.34|7.46|7.2|7.4|7.39|7.11|7.1|6.91||6.47|6.67|6.46|6.59|6.65|6.67|6.5|6.45|6.62|6.9|6.93|6.72|6.8|6.69|6.79|6.79|6.9|6.5|6.31|6.16|6.14|6.6|6.5|6.04|6.29|5.96|6.12|6.08|6.22|6.49|6.2|5.95||||||5.64|5.62|5.69|5.51|5.45|5.42|5.52|5.62|5.56|5.68|5.76|5.82|5.95|5.98|5.9|6|5.66|5.75|5.48|5.48|5.43|5.37|5.13|5.13|5.25|5.21|5.14|5.18||5.19|5.25|5.14|5.21|5.45|5.39|5.27|5.28|5.44|5.44|5.34|5.32|5.33|5.05|5.24|5.17|4.97|5|5.01|5.06|5.08|5.14|5.07|5.07|5.11|5.06|5.12|5.18|5.14|5.13|5|5.08|5.12|5.07|4.92|4.94|4.95|4.81|4.89|4.85|4.79|4.73|4.73|4.67|4.63|4.65|4.68|4.61|4.63|4.63|4.56|4.6|4.63|4.63|4.66|4.64|4.63|4.63|4.67|4.61|||||||4.54|4.56|4.54|4.58|4.56|4.67|4.69|4.75|4.75|4.7|4.7|4.72|4.74|4.75|4.74|4.9|4.83|4.79|4.82|4.83|4.83|4.89|4.9|4.93|4.84|4.84|4.92|4.94|4.94|4.97|4.99|5.07|4.94|4.84|4.84|4.8|4.82|4.91|4.86|4.95|4.96|5.01|5.07|4.99|4.99|4.99|4.92|4.86|4.91|5.1|5.25|5.28|5.24|4.76|4.81|4.95|5|5.06|4.95|5.15|5.03|4.82|4.91|4.66|4.57|4.5|4.43|4.45|||4.46|4.53|4.54|4.58|4.65|4.56|4.55|4.45|4.44|4.39|4.43|4.45|4.46|4.43|4.45|4.43|4.43|4.39|4.36|4.45|5.18|5.07|5.09|5.06|5.11|5.02|5.03|5.01|5.03|5.06|5.11|5.1|5.17|5.14|5.06
07654|100457|/equities/liangmianzhen|SHANGHAICOMP|5.78|5.62|5.63|5.42|5.38|5.39|5.21|5.24|5.16|5.16|5.37|5.36|5.5|5.49||5.23|5.36|5.3|5.31|5.36|5.26|4.96|4.98|4.95|5.19|5.15|5.16|5|5.05|5.02|4.99|5.07|5.04|5.15|5.3|5.19|5.24|5.27|5.07|5.15|4.92|4.91|5.04|5.22|4.92|5.08|5||||||4.96|4.94|5.01|4.79|4.47|4.65|4.64|4.53|4.5|4.36|4.39|4.4|4.4|4.49|4.65|4.61|4.58|4.58|4.5|4.34|4.4|4.52|4.57|4.51|4.52|4.72|4.81|4.85||4.74|4.67|4.63|4.65|4.69|4.63|4.87|5.07|5.26|5.21|5.19|5.48|5.51|5.01|5.11|5.05|4.91|4.92|4.95|4.75|4.83|4.85|4.92|4.84|4.85|4.89|4.71|4.8|4.75|4.64|4.58|4.61|4.68|4.66|4.54|4.53|4.43|4.47|4.51|4.46|4.47|4.47|4.41|4.31|4.31|4.47|4.21|4.2|4.26|4.35|4.38|4.37|4.47|4.39|4.45|4.44|4.52|4.6|4.59|4.48|||||||4.39|4.37|4.32|4.45|4.47|4.59|4.56|4.67|4.68|4.64|4.57|4.63|4.67|4.67|4.64|4.82|4.84|4.81|4.85|4.82|4.93|4.96|4.93|4.94|4.98|4.98|5.28|5.07|5.19|5.02|5.15|5.07|5.07|5|5.07|4.8|4.82|4.94|4.83|4.93|4.93|4.96|5|4.88|4.82|4.79|4.73|4.68|4.69|4.98|4.93|4.92|4.93|4.74|4.78|5.01|5.08|5.18|4.93|5.03|5.01|4.9|5.05|4.91|4.64|4.52|4.52|4.43|||4.58|4.65|4.65|4.73|4.65|4.71|4.7|4.61|4.65|4.66|4.79|4.82|4.78|4.96|5.22|5.06|5.11|5.27|5.17|4.7|4.9|5|5.08|4.81|4.59|4.62|4.77|4.63|4.42|4.31|4.47|4.45|4.54|4.47|4.33
07655|101167|/equities/loncin-motor|SHANGHAICOMP|3.36|3.39|3.37|3.46|3.51|3.43|3.39|3.36|3.38|3.35|3.32|3.29|3.34|3.35||3.28|3.29|3.26|3.23|3.29|3.32|3.3|3.33|3.34|3.4|3.35|3.38|3.44|3.47|3.46|3.37|3.34|3.29|3.36|3.42|3.47|3.5|3.58|3.32|3.34|3.32|3.32|3.29|3.27|3.36|3.19|3.09||||||3.01|3.03|2.92|2.92|2.99|3.07|3.07|3.03|3.03|3.07|3.13|3.1|3.12|3.22|3.31|3.28|3.34|3.31|3.3|3.22|3.2|3.27|3.25|3.33|3.26|3.39|3.45|3.51||3.5|3.45|3.45|3.44|3.46|3.39|3.45|3.43|3.53|3.58|3.6|3.61|3.62|3.55|3.57|3.72|3.79|3.87|3.87|3.94|3.96|4.03|4.04|4|4.03|4.04|4.07|4.1|4.12|4.08|4.03|4|3.92|3.95|3.99|3.99|4.02|4.06|4.15|4.01|4.06|3.96|3.92|3.78|3.8|4.05|3.95|3.95|3.99|4.03|3.97|3.89|3.93|3.88|3.94|3.92|3.9|3.98|3.98|3.87|||||||3.75|3.78|3.77|3.82|3.79|3.94|4|4.11|4.09|4|3.93|3.96|4.05|4.12|4.11|4.23|4.27|4.12|4.14|4.19|4.28|4.3|4.26|4.35|4.27|4.25|4.38|4.55|4.5|4.46|4.5|4.68|4.72|4.5|4.43|4.4|4.48|4.45|4.45|4.51|4.6|4.59|4.66|4.31|4.36|4.16|4.15|4.13|4.09|4.32|4.23|4.3|4.2|3.82|3.84|4.05|4.12|4.17|4.06|4.21|4.22|4.12|4.05|3.91|3.89|3.87|3.87|3.91|||3.86|3.74|3.83|3.91|3.74|3.66|3.65|3.63|3.62|3.67|3.67|3.76|3.81|3.85|4.18|3.97|3.71|3.61|3.45|3.46|3.48|3.45|3.41|3.45|3.53|3.52|3.61|3.56|3.47|3.5|3.55|3.6|3.54|3.58|3.56
07656|100656|/equities/long-yuan|SHANGHAICOMP|5.03|5.07|5.07|5.09|5.18|5.12|5.04|5.06|5.01|5.08|5.08|5.07|5.12|5.11||5.09|5.14|5.14|5.07|5.15|5.17|5.14|5.2|5.25|5.29|5.22|5.25|5.31|5.37|5.34|5.28|5.21|5.13|5.25|5.32|5.32|5.27|5.29|5.24|5.3|5.27|5.34|5.27|5.26|5.37|5.32|5.13||||||5|4.99|4.94|4.95|4.95|5.08|5.08|5.08|5.08|5.1|5.13|5.13|5.13|5.32|5.41|5.41|5.53|5.62|5.59|5.71|5.46|5.38|5.23|5.19|5.09|5.23|5.22|5.24||5.23|5.24|5.35|5.08|5.16|5.17|5.33|5.44|5.52|5.46|5.51|5.46|5.53|5.63|5.64|5.8|5.81|5.95|5.95|6|6.01|6.05|5.99|5.95|5.95|6.12|6.18|6.19|6.19|6.21|6.19|6.19|6.23|6.19|6.32|6.82|7.58|7.83|7.85|7.65|7.73|7.73|7.78|7.85|7.91|7.86|8.01|8.13|8.17|8.2|8.15|8.13|8.08|8.14|8.08|7.75|7.87|7.95|7.78|7.65|||||||7.65|7.59|7.63|7.65|7.65|7.85|8.05|8.31|8.29|8.37|8.45|8.54|8.62|8.68|8.59|9.05|9.2|9.16|8.91|8.9|8.82|8.89|9.06|9.16|9.12|9.2|9.45|9.66|9.4|9.03|9.18|9.12|9.22|9.17|9.33|9.12|9.16|9.33|8.88|8.75|8.56|8.7|8.65|8.52|8.56|8.75|8.7|8.67|8.48|9.19|9.51|9.69|9.73|9.82|9.88|9.48|9.36|9.39|9.28|9.39|9.39|9.02|9|8.88|8.88|8.78|8.64|8.65|||8.7|8.69|8.79|8.67|8.68|8.88|8.91|9.24|8.6|8.58|8.58|8.61|8.6|8.66|8.63|8.61|8.66|8.69|8.64|8.67|8.7|8.72|8.7|8.65|8.65|8.57|8.51|8.57|8.51|9.45|9.45|9.73|9.45|9.39|9.48
07657|100948|/equities/longjian|SHANGHAICOMP|2.61|2.62|2.61|2.64|2.68|2.68|2.65|2.64|2.72|2.6|2.6|2.61|2.65|2.63||2.64|2.68|2.74|2.6|2.64|2.61|2.61|2.59|2.64|2.66|2.63|2.62|2.64|2.67|2.62|2.61|2.61|2.56|2.63|2.61|2.65|2.58|2.58|2.55|2.6|2.56|2.58|2.54|2.52|2.54|2.52|2.46||||||2.39|2.36|2.34|2.35|2.33|2.38|2.4|2.37|2.36|2.41|2.42|2.46|2.44|2.51|2.56|2.54|2.56|2.56|2.57|2.54|2.48|2.52|2.53|2.62|2.61|2.69|2.74|2.7||2.69|2.66|2.65|2.64|2.62|2.57|2.63|2.64|2.71|2.7|2.68|2.67|2.68|2.67|2.64|2.72|2.72|2.77|2.77|2.81|2.85|2.8417|2.8583|2.8333|2.8167|2.75|2.7667|2.8|2.8083|2.7833|2.7833|2.8|2.8167|2.825|2.775|2.7917|2.7833|2.725|2.7333|2.7083|2.7333|2.7083|2.725|2.725|2.6333|2.575|2.6|2.6083|2.6167|2.6167|2.6417|2.65|2.6833|2.6833|2.6917|2.6833|2.6917|2.7083|2.725|2.6833|||||||2.6417|2.6333|2.625|2.6333|2.65|2.7167|2.7083|2.7333|2.75|2.725|2.75|2.7583|2.75|2.7667|2.7417|2.8667|2.8333|2.7583|2.775|2.7917|2.825|2.8|2.8167|2.8417|2.8083|2.7917|2.85|2.875|2.8917|2.8917|2.9417|2.9083|2.9333|2.8917|2.9083|2.8667|2.8667|2.85|2.7833|2.8417|2.875|2.8833|2.8667|2.7917|2.7917|2.8083|2.775|2.7583|2.7667|2.8917|2.9083|2.9333|2.9417|2.8333|2.85|2.975|3.0083|3.0333|2.9333|2.9833|2.9417|2.8667|2.9|2.7917|2.7333|2.6917|2.6417|2.6417|||2.7083|2.725|2.7667|2.7917|2.7917|2.7833|2.7833|2.7417|2.775|2.8|2.7917|2.8333|2.8583|2.875|2.825|2.8333|2.8417|2.8167|2.7333|2.825|2.9|2.9667|2.9417|2.9667|3.0083|3.1667|3.225|3.125|3.1167|3.1583|3.25|3.2333|3.325|3.3167|3.4
07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|6.85|7.41|7.51|7.54|7.53|7.53|7.51|7.54|7.27|7.44|7.31|7.31|7.36|7.27||7.24|7.22|7.29|7.24|7.32|7.31|7.29|7.34|7.36|7.45|7.45|7.49|7.31|7.34|7.32|7.28|7.32|7.19|7.26|7.5|7.54|7.44|7.32|7.27|7.34|7.18|7.28|7.27|7.42|7.39|7.33|7.2||||||7.09|6.98|6.87|6.9|6.94|6.94|6.87|6.85|6.67|6.82|6.8|6.78|6.9|7.13|7.28|7.29|7.28|7.23|7.23|7.29|7.06|7.02|6.95|7.19|7.23|7.66|7.51|7.6||7.58|7.41|7.42|7.41|7.57|7.53|7.7|7.74|7.98|7.94|7.98|7.98|7.8|7.78|7.72|7.76|7.87|8.04|8.02|8.11|8.17|8.2|8.15|8.14|8.19|8.18|8.26|8.39|8.28|8.22|8.2|8.22|8.21|8.22|7.91|7.94|8.1|8.15|7.99|7.85|7.89|7.84|7.88|7.73|7.69|7.74|7.66|7.7|7.78|7.88|8|7.99|8.05|8.02|8.04|8.08|8.12|8.23|8.33|8.2|||||||8.06|8.06|7.93|8.23|8.26|8.4|8.37|8.56|8.5|8.36|8.39|8.35|8.31|8.28|8.3|8.73|8.92|8.8|8.86|8.82|8.93|8.96|8.96|8.98|9.23|9.16|9.45|9.53|9.58|9.32|9.53|9.67|9.51|9.4|9.36|9.25|9.1|9.5|9.24|9.51|9.62|9.67|9.82|9.41|9.39|9.49|9.28|9.26|9.19|9.74|10.09|10.41|10.61|10.13|10.08|10.63|11.44|10.4|10.27|10.84|10.25|10.67|9.8|9.1|8.6|8.45|8.51|8.49|||8.92|8.84|9.03|8.72|8.79|8.68|8.68|8.35|8.36|8.48|8.65|8.78|8.84|9.2|9.06|9.31|9.2|8.79|8.51|8.03|7.94|7.89|7.75|7.76|8.22|8.12|8.22|8.07|8.45|8.49|8.63|8.39|8.5|8.52|8.38
07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|2.83|2.82|2.79|2.81|2.78|2.76|2.75|2.76|2.72|2.74|2.81|2.79|2.78|2.79||2.8|2.79|2.71|2.61|2.6|2.61|2.61|2.61|2.59|2.62|2.61|2.59|2.62|2.61|2.58|2.68|2.7|2.7|2.69|2.74|2.74|2.66|2.69|2.68|2.7|2.66|2.68|2.68|2.74|2.78|2.71|2.66||||||2.62|2.62|2.62|2.61|2.6|2.64|2.6|2.57|2.52|2.52|2.54|2.58|2.61|2.64|2.69|2.66|2.64|2.64|2.67|2.66|2.65|2.83|2.81|2.85|2.94|3|3.07|2.79||2.82|2.84|2.8|2.89|2.83|2.86|2.92|2.84|2.88|2.89|2.97|3.03|2.98|2.99|2.86|2.88|2.79|2.84|2.89|2.84|2.86|2.78|2.7|2.7|2.71|2.68|2.7|2.74|2.79|2.78|2.75|2.82|2.87|2.88|2.75|2.8|2.75|2.63|2.65|2.64|2.69|2.64|2.63|2.6|2.53|2.54|2.54|2.56|2.58|2.56|2.59|2.62|2.65|2.64|2.66|2.68|2.66|2.72|2.75|2.72|||||||2.63|2.67|2.65|2.75|2.78|2.81|2.79|2.84|2.84|2.81|2.84|2.86|2.85|2.89|2.95|2.94|2.92|2.78|2.86|2.9|2.89|2.9|2.98|2.97|3.07|3.03|2.89|3.07|3|2.73|2.9|2.64|2.57|2.56|2.59|2.52|2.53|2.57|2.53|2.55|2.57|2.57|2.59|2.56|2.55|2.58|2.57|2.64|2.55|2.63|2.66|2.67|2.68|2.59|2.56|2.67|2.75|2.76|2.7|2.78|2.61|2.59|2.61|2.54|2.49|2.46|2.52|2.51|||2.58|2.61|2.59|2.62|2.65|2.67|2.68|2.66|2.69|2.68|2.67|2.68|2.71|2.7|2.8|2.65|2.62|2.64|2.61|2.59|2.63|2.68|2.66|2.62|2.7|2.71|2.77|2.8|2.75|2.76|2.89|2.63|2.63|2.66|2.64
07660|100382|/equities/lucky-film|SHANGHAICOMP|5.94|6.07|6.16|6.14|6.18|6.21|6.07|6.04|5.79|5.86|6|5.96|6|5.93||5.84|5.77|5.91|5.7|5.93|5.97|5.89|5.95|5.99|6.08|6.06|6.05|6.04|6.06|5.99|5.86|5.88|5.75|5.93|6.04|6.11|6.03|6.06|5.92|5.99|5.84|5.82|5.95|5.92|5.9|5.91|5.74||||||5.55|5.56|5.34|5.33|5.49|5.65|5.78|5.73|5.86|5.94|5.99|6.02|6|6.27|6.39|6.34|6.49|6.52|6.5|6.35|6.33|6.73|6.64|6.73|7.23|7.17|7.3|7.39||7.23|7.08|7.12|7.28|7.14|6.83|7.02|6.77|6.98|7.01|7.28|7.32|6.65|6.61|6.66|6.86|6.78|6.84|6.85|6.89|6.89|6.93|6.88|6.83|6.79|6.77|6.8|6.96|7.04|6.96|7.18|7.2|7.37|7.61|7.38|7.41|7.25|7.45|7.39|7.43|7.38|7.15|7.14|6.89|7.16|7.27|7.28|7.31|7.13|7.12|7.07|7|7.06|7.02|7.05|7.06|7.19|7.22|7.2|6.95|||||||6.54|6.55|6.52|6.6|6.59|6.82|6.81|6.96|6.98|6.89|6.81|6.91|6.96|6.89|6.85|7.22|7.35|7.26|7.35|7.38|7.48|7.55|7.57|7.43|7.4|7.33|7.57|7.64|7.75|7.71|7.62|7.74|7.74|7.49|7.53|7.49|7.48|7.9|7.9|7.94|7.8|7.93|8.13|8.38|7.87|7.15|6.99|6.95|7.04|7.23|7.25|7.32|7.33|6.99|6.96|7.24|7.45|7.43|7.28|7.38|7.38|7.05|7|6.72|6.63|6.58|6.54|6.49|||6.56|6.62|6.68|6.78|6.75|6.84|6.84|6.66|6.73|6.68|6.77|6.7|6.64|6.68|6.81|6.64|6.68|6.66|6.47|6.37|6.41|6.5|6.36|6.4|6.56|6.69|6.58|6.52|6.58|6.59|6.62|6.61|6.66|6.68|6.63
07661|100400|/equities/luenmei-group|SHANGHAICOMP|9.72|9.72|9.77|9.89|9.91|9.91|9.75|9.82|10.05|10.05|10.18|10.3|10.41|10.26||10.2|10.59|10.49|10.47|10.54|10.56|10.6|10.89|10.89|11.16|10.75|10.72|10.84|11.07|11.03|11.24|11.06|10.94|11.2|11.49|10.76|10.73|10.76|10.56|10.01|9.91|10.18|10.19|10.27|10.35|10.18|10.23||||||10.29|10.25|9.9|10.07|10.17|10.2|10.1|9.87|9.7|9.83|10.04|10.07|10.22|10.61|10.92|10.66|10.83|11.01|11.13|10.86|10.82|10.58|10.59|11.48|10.44|10.77|11.04|11.32||11.35|11.31|11.18|11.24|11.58|11.46|11.82|11.97|12.27|12.02|12.04|11.85|11.9|11.9|12.22|12.41|12.75|12.99|13.05|13.26|13.15|13.11|13.3|13.61|13.79|13.65|13.62|13.75|13.85|13.9|13.53|13.66|13.69|13.39|12.88|13.19|13.57|13.19|13.36|12.95|13.13|12.83|13.32|13.47|13.2|13.79|13.85|14|13.85|13.65|13.66|13.88|13.87|13.35|13.15|13.1|13.11|13.08|13.27|13.07|||||||12.91|12.8|12.63|12.62|12.55|12.68|12.62|12.8|12.88|12.7|12.42|12.51|12.36|12.2|12.3|12.41|12.73|12.74|12.75|12.78|13.01|13.4|13.54|13.48|13.36|13.37|13.55|13.56|13.61|13.68|13.97|13.83|13.86|14.06|13.61|13.75|13.69|13.91|13.92|14.38|14.45|14.35|14.46|14.59|14.53|14.46|14.39|14.09|13.64|13.81|13.67|13.73|13.62|13.87|14.16|14.67|14.57|15.06|14.95|15.07|14.53|14.68|14.68|14.49|14.33|14.28|14.34|14|||14.06|13.93|13.96|14.19|14.25|14.42|14.6|14.43|14.57|14.83|14.81|14.78|14.87|14.72|14.82|15.07|15.03|15.24|15.07|16.02|14.79|15.3|15.2|15.17|15.28|15.22|15.38|15.45|15.71|15.29|15.56|15.54|15.85|15.31|15.47
07662|100970|/equities/luoyang-glass|SHANGHAICOMP|16.84|16.74|16.6|16.76|16.94|16.38|16.68|16.88|16.63|16.9|17.49|17.2|17.92|18.08||17.79|17.96|17.55|17.78|17.44|17.34|16.82|17.07|17.5|17.27|17.15|17.47|17.11|17.4|17.5|17.7|17.29|16.96|16.97|17.62|18.25|18.35|19.62|19.3|19.89|19.37|19.24|18.23|18.34|19.1|18.57|18.41||||||17.87|17.91|16.28|16.92|18.19|17.89|17.88|16.8|17.43|16.71|16.05|16.04|16.26|17.29|17.4|17.38|17.47|18|17.66|16.93|17.59|17.15|17.03|17.17|18.17|17.88|18.76|20.34||19.48|17.71|16.1|17.38|17.8|17.56|17.37|16.67|17.23|17.13|16.61|16.47|16.93|17.03|16.51|16.64|15.83|15.85|15.79|15.5|15.63|16.1|15.48|15.24|15.57|15.27|15.43|15.95|16.26|15.9|15.68|16.24|16.42|16.73|16.49|16.82|16.79|16.94|17.49|17.3|17.05|17.13|16.57|16.4|14.91|14.62|14.46|14.26|14.19|14.32|14.76|14.83|15|14.69|14.81|14.89|15.44|15.03|15.33|15.46|||||||14.05|13.84|13.97|13.61|13.7|13.89|13.85|14.16|14.33|14.21|14.18|14.26|14.58|14.16|13.71|13.97|14.44|14.4|14.86|15.31|15.35|15.46|15.72|15.42|14.89|14.6|15.08|15.4|15.28|15.26|15.76|16.15|16.23|15.86|15.78|16.12|16.91|16.93|18.25|18.67|16.97|17.14|15.58|15.5|15.32|15.26|14.89|14.82|14.08|14.91|15.48|15.24|15.38|14.33|14.03|14.44|15.08|15.64|15.33|15.19|14.68|14.63|14.56|13.85|13.57|13.45|13.53|13.33|||13.19|13.2|13.33|13.32|13.29|13.42|13.52|13.41|13.1|13.19|13.35|13.55|13.48|13.5|13.56|13.58|13.85|13.55|13.36|13.16|13.23|13.46|13.46|13.06|13.62|13.48|13.68|13.16|13.23|13.1|13.4|13.53|13.64|13.53|13.38
07663|100452|/equities/lushang-proper|SHANGHAICOMP|14.68|14.45|14.72|13.95|13.15|13.08|13.42|13.5|13.08|12.95|13.47|13.08|11.89|12.06||12.34|12.33|11.88|11.7|11.72|11.41|11.07|11.51|11.4|12.12|11.7|11.87|11.37|11.26|11.1|11.27|11.56|11.11|10.9|11.38|11.8|12.5|12.58|12.44|12.93|12.39|13.55|14.46|14.82|14.13|14.15|13.3||||||12.53|13.01|12.11|13.46|13.17|14.13|13.74|13.84|12.58|11.75|11.26|11.16|11.41|10.51|10.19|10.49|9.54|9.44|9.48|9.29|9.94|9.8|9.91|9.01|8.84|8.04|8.32|8.48||8.52|8.42|8.58|8.46|9.19|9.12|9.21|10.15|11.28|11.48|11.71|11.4|11.54|11.92|11.35|11.17|10.81|11.15|11|10.93|10.83|10.96|11.16|11.13|10.98|10.95|11.19|11.18|11.77|11.78|11.86|12.15|12.49|12.42|12.02|11.44|11.34|11.37|11.77|11.79|12.2|11.55|10.82|10.52|10.39|10.84|10.33|10.03|9.8|10.12|10.5|10.7|10.66|10.76|10.85|10.24|10.55|10.44|10.46|10.22|||||||9.66|9.74|9.79|9.98|9.99|10.22|10.11|10.33|10.47|10.02|9.97|10.13|10.01|10.16|9.71|9.95|10.26|10.37|11.08|11.45|12.28|11.59|11.67|11.38|11.72|12.46|12.45|12.59|12.06|11.92|12.23|12.88|13.01|12.83|12.65|12.69|13|13.09|13.32|14.34|14.32|14.24|15.82|15.6|14.75|15.2|14.42|13.5|13.55|14.39|13.36|12.4|12.72|11.92|11.82|12.09|12.66|13.84|13.49|13.57|12.34|12.12|11.38|10.86|9.87|9.36|9.6|9.18|||8.74|8.18|8.15|8.09|8.1|8.2|8.08|7.58|7.62|7.71|7.86|7.89|7.93|7.86|8.27|8.08|8.07|8.39|8.28|8.27|7.72|7.89|7.44|7.34|7.63|7.81|8.16|8.06|8.46|8.45|8.55|8.33|8.11|8.08|7.93
07664|100891|/equities/luxin-venture|SHANGHAICOMP|12.99|13.25|13.32|13.35|13.36|13.37|12.71|12.85|12.78|12.98|13.38|13.41|13.29|13.25||13.26|13.22|13.22|12.88|12.93|13.08|12.88|12.94|12.96|12.84|12.74|13.04|13.31|13.28|13.18|13.16|13.25|13.08|13.15|13.64|13.86|13.71|14.13|14.01|14.32|14.25|14.38|14.3|14.43|14.42|14.6|13.93||||||13.5|13.59|13.53|13.35|13.44|13.77|14|13.96|13.4|13.76|14.03|14.03|14.45|14.74|14.92|15|14.75|14.62|14.63|14.95|14.94|14.83|14.41|14.27|14.49|14.76|14.95|15.03||14.83|13.94|13.91|13.62|14.63|14.41|14.84|14.78|15.36|15.33|15.49|15.28|15.31|15.27|15.3|15.64|15.53|16.28|16.25|16.64|16.92|17|17.05|16.78|16.59|16.73|16.7|16.76|17.17|17.26|17.15|16.59|16.33|16.6|16.19|16.29|16.36|16.6|16.98|16.6|16.8|16.79|16.77|16.28|16.02|16.2|15.98|16.01|15.64|15.8|15.92|15.29|15.42|15.47|15.88|15.35|15.42|15.58|15.82|15.37|||||||14.62|15.11|15.12|15.41|15.41|15.82|15.9|15.83|15.96|15.53|15.62|15.68|15.67|15.53|15.3|15.67|16.16|16.04|16.19|16.18|16.52|16.36|16.29|16.28|16.13|16.42|17.11|17.25|17.69|16.72|16.57|16.93|17.11|16.63|16.3|16.2|16.03|16.46|16.37|16.99|16.78|16.93|17.04|16.1|15.88|16.32|15.95|15.77|16.3|17.78|18.54|17.83|18.08|17.27|17.77|18.95|19.18|19.74|19.55|18.59|19.08|18.51|18|16.68|16.21|15.2|15.3|14.88|||15.22|14.63|14.89|14.82|14.54|14.58|14.76|14.79|14.8|14.3|14.19|13.92|13.9|14.19|14.07|14.13|13.97|13.91|13.54|13.66|13.53|13.55|13.08|13.14|13.51|13.38|13.71|13.58|13.86|13.74|13.7|13.72|13.99|14.13|13.88
07665|100892|/equities/luyin-invest|SHANGHAICOMP|5.24|5.35|5.32|5.39|5.39|5.36|5.25|5.38|5.38|5.69|5.49|5.57|5.59|5.59||5.55|5.57|5.71|5.72|5.78|5.88|5.52|5.57|5.76|5.9|5.77|5.69|5.72|5.77|5.76|5.74|5.65|5.38|5.38|5.48|5.61|5.63|5.73|5.52|5.68|5.63|5.41|5.49|5.65|5.46|5.42|5.21||||||5.11|5.13|5.05|4.94|5.13|5.32|5.5|5.43|5.48|4.98|4.94|4.93|4.88|5.12|5.2|5.16|5.21|5.22|5.24|5.11|5.08|5.11|5.07|5.34|5.58|5.52|5.7|5.84||5.65|5.82|5.63|5.67|5.15|5.17|5.37|5.3|5.42|5.25|5.19|5.17|5.21|5.16|5.31|5.45|5.44|5.61|5.73|5.5|5.53|5.37|5.43|5.27|5.32|5.36|5.3|5.32|5.35|5.18|5.16|5.18|5.21|5.29|5.07|5.09|5.06|5.02|5.05|4.98|5.03|5.01|5.03|4.94|4.9|4.94|5.06|5.17|5.27|5.16|5.19|5.25|5.27|5.28|5.34|5.33|5.37|5.46|5.41|5.31|||||||5.2|5.27|5.3|5.38|5.34|5.56|5.41|5.52|5.55|5.45|5.44|5.56|5.69|5.72|5.39|5.56|5.54|5.33|5.41|5.48|5.48|5.51|5.47|5.38|5.34|5.29|5.44|5.62|5.7|5.6|5.7|5.94|5.93|5.58|5.5|5.39|5.43|5.44|5.42|5.59|5.66|5.4|5.54|5.31|5.27|5.43|5.26|5.17|5.29|5.67|5.54|5.6|6.22|6.5|5.91|5.37|4.88|4.92|4.75|4.71|4.69|4.61|4.61|4.44|4.41|4.35|4.3|4.22|||4.27|4.31|4.35|4.39|4.43|4.41|4.43|4.36|4.39|4.38|4.4|4.44|4.47|4.45|4.49|4.55|4.52|4.54|4.51|4.44|4.31|4.38|4.38|4.42|4.31|4.2|4.23|4.21|4.17|4.17|4.2|4.22|4.26|4.25|4.21
07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|3.97|3.81|3.56|3.55|3.54|3.63|3.65|3.71|3.7|3.7|3.42|3.4|3.37|3.26||3.17|3.28|3.2|3.23|3.09|3.01|2.89|2.92|3.01|3.05|3.02|2.99|2.99|3.04|3.06|3|3|2.86|2.96|2.88|2.85|2.95|2.93|2.79|2.84|2.75|2.78|2.76|2.8|2.78|2.68|2.64||||||2.58|2.55|2.54|2.53|2.53|2.55|2.56|2.57|2.55|2.57|2.58|2.6|2.6|2.62|2.64|2.64|2.62|2.63|2.65|2.67|2.64|2.65|2.61|2.69|2.66|2.64|2.63|2.67||2.66|2.65|2.66|2.68|2.71|2.65|2.69|2.69|2.77|2.75|2.69|2.64|2.66|2.67|2.78|2.74|2.68|2.69|2.74|2.77|2.79|2.84|2.82|2.78|2.85|2.81|2.84|2.86|2.85|2.81|2.78|2.8|2.81|2.82|2.72|2.75|2.76|2.71|2.74|2.69|2.69|2.61|2.63|2.61|2.58|2.61|2.61|2.61|2.63|2.65|2.65|2.65|2.67|2.69|2.71|2.7|2.71|2.73|2.75|2.7|||||||2.67|2.69|2.68|2.68|2.7|2.76|2.74|2.78|2.79|2.77|2.79|2.78|2.79|2.81|2.82|2.94|2.83|2.77|2.78|2.81|2.8|2.81|2.81|2.85|2.82|2.82|2.87|2.92|2.98|3.16|3.09|3.09|3.04|2.92|2.91|2.85|2.8|2.84|2.75|2.75|2.73|2.73|2.74|2.7|2.68|2.69|2.75|2.74|2.72|2.8|2.83|2.85|2.84|2.71|2.76|2.85|2.92|2.94|2.86|2.97|2.96|2.86|2.93|2.74|2.67|2.61|2.58|2.56|||2.59|2.62|2.64|2.69|2.86|2.74|2.7|2.64|2.62|2.55|2.58|2.6|2.61|2.59|2.59|2.61|2.65|2.63|2.62|2.59|2.68|2.44|2.42|2.43|2.5|2.5|2.52|2.5|2.53|2.57|2.6|2.59|2.63|2.63|2.62
07667|100928|/equities/chengshang-gro|SHANGHAICOMP|3.71|3.69|3.77|3.79|3.82|3.89|3.96|4.14|3.76|3.66|3.66|3.61|3.67|3.65||3.63|3.62|3.64|3.64|3.65|3.74|3.76|3.73|3.75|3.73|3.71|3.74|3.67|3.67|3.63|3.59|3.57|3.55|3.59|3.68|3.69|3.59|3.61|3.6|3.63|3.59|3.63|3.59|3.57|3.63|3.65|3.5||||||3.42|3.41|3.39|3.4|3.38|3.45|3.44|3.43|3.4|3.53|3.55|3.53|3.52|3.57|3.64|3.67|3.69|3.64|3.61|3.6|3.54|3.6|3.63|3.71|3.7|3.82|3.83|3.74||3.73|3.71|3.72|3.7|3.7|3.69|3.76|3.75|3.8|3.78|3.8|3.78|3.82|3.85|3.82|3.91|3.85|3.95|4.01|3.99|4|3.97|3.95|3.94|3.93|3.9|3.87|3.94|3.93|3.91|3.94|3.94|3.92|3.92|3.83|3.82|3.81|3.84|3.84|3.81|3.81|3.74|3.73|3.66|3.73|3.87|3.88|3.92|3.95|3.99|4.03|4.05|4.08|4.07|4.08|4.06|4.08|4.14|4.18|4.11|||||||4.03|4.01|4.02|4|4.03|4.1|4.11|4.19|4.15|4.09|4.07|4.11|4.14|4.14|4.11|4.25|4.29|4.25|4.44|4.69|4.7|4.27|4.31|4.32|4.26|4.25|4.36|4.4|4.38|4.36|4.45|4.55|4.56|4.49|4.52|4.43|4.48|4.62|4.61|4.71|4.86|4.81|4.91|4.75|4.65|4.57|4.47|4.42|4.62|4.89|4.77|4.89|4.75|4.58|4.53|4.79|4.96|5.13|5.14|5.27|5.18|5.01|4.55|4.39|4.32|4.23|4.22|4.17|||4.3|4.39|4.46|4.58|4.16|4.28|4.39|4.35|4.59|4.6|4.6|4.38|4.53|5.03|5.45|4.95|4.5|4.09|3.72|3.64|3.62|3.55|3.53|3.51|3.58|3.53|3.58|3.56|3.56|3.57|3.61|3.58|3.65|3.67|3.67
07668|100546|/equities/markor-furn|SHANGHAICOMP|5.38|5.41|5.35|5.16|5.18|5.19|5.14|5.12|5.09|5.12|5.04|5.13|5.17|5.29||5.29|5.44|5.43|5.4|5.6|5.72|5.71|5.65|5.8|5.82|5.82|5.91|5.56|5.75|5.89|5.88|5.78|5.78|5.76|5.53|5.64|5.62|5.58|5.63|5.59|5.86|6.28|5.86|5.96|5.89|6.01|5.96||||||6.04|6.05|5.8|5.95|5.9|6.03|6|5.95|5.49|5.28|5.28|5.25|5.2|5.47|5.42|5.5|5.47|5.45|5.4|5.28|5.28|4.8|4.78|4.75|4.74|4.69|4.66|4.64||4.57|4.56|4.54|4.55|4.58|4.58|4.56|4.7|4.75|4.83|4.9|4.92|5|4.99|4.91|4.9|4.89|4.95|5.04|4.97|4.91|4.83|4.82|4.8|4.79|4.76|4.72|4.77|4.84|4.82|4.82|4.89|4.88|5.01|4.96|4.89|4.84|4.86|4.85|4.78|4.78|4.72|4.73|4.79|5.05|5|5.03|5.08|5.14|5.15|4.97|5.13|5.14|5.21|5.21|5.35|5.21|5.32|5.39|5.39|||||||5.38|5.38|5.45|5.39|5.58|5.56|5.77|6.02|5.92|6|5.67|5.73|5.69|5.55|5.44|5.7|5.55|5.65|5.95|5.93|6.03|5.96|5.61|5.62|5.68|5.65|5.65|5.84|5.75|5.79|6|6.09|5.92|5.65|5.53|5.61|5.62|5.61|5.36|5.55|5.25|5.23|5.18|5.02|5|5.06|4.93|5.02|4.56|4.56|4.7|4.66|4.67|4.57|4.49|4.72|4.95|5.09|5.02|5.15|4.84|4.64|4.58|4.47|4.46|4.43|4.42|4.46|||4.6|4.56|4.79|4.7|4.71|4.73|4.76|4.78|5.15|5.1|5.18|5.08|5.1|4.83|4.85|4.83|4.8|4.9|4.45|4.33|4.24|4.04|4.02|3.95|3.99|4.02|4.07|4.04|4.11|4.12|4.08|4.03|4.05|4.08|4.16
07669|101004|/equities/mayinglong|SHANGHAICOMP|19.18|19.18|19.2|18.69|18.51|18.39|18|18.1|17.84|17.84|18.11|18.21|18.33|18.53||18.42|18.51|18.59|18.75|18.47|18.94|18.72|18.6|18.9|18.79|18.75|18.73|18.39|18.4|18.1|18.17|18.24|17.8|17.94|18.56|18.65|18.45|19.04|18.68|19.01|18.73|18.82|19.09|19.27|19.37|19.42|19.2||||||18.87|19.23|18.04|17.55|17.85|18.34|19.1|18.93|18.87|19.37|20.07|20.13|22.3|23|22.87|22.55|22.3|23.1|22.44|22.6|22.93|23.26|23.12|23.85|23.94|23.54|22.33|20.3||20.14|19.88|19.7|19.84|20.48|20.46|21.36|21.58|21.89|21.68|22.36|22.46|22.36|22.15|21.91|22.16|21.22|21.29|21.61|21.39|20.78|20.56|20.42|20.24|20.49|20.43|20.85|20.36|20.39|20.55|20.09|20.1|20.49|20.35|20.34|20.73|20.67|20.98|21.05|20.84|21.32|21.06|21.36|21.09|21.28|22.13|21.57|21.8|21.13|21.51|22.02|22|22.04|21.66|22.17|22.15|22.13|22.13|22.13|21.68|||||||20.93|21.08|20.84|20.92|21.19|21.85|21.85|22.05|22.29|22.01|22.36|22.8|22.65|22.68|21.86|21.9|22.85|23.6|25.38|26.77|24.34|25.1|24.88|25.28|24.27|24.1|22.71|23.13|23.49|21.92|22.53|23.15|22.32|22.21|21.8|22.09|22.89|22.97|22.49|22.98|23.33|23.45|23.76|23.24|22.96|23.43|22.82|23.03|23.98|26.64|26.75|25.81|25.98|25.44|24.04|25.71|26.3|27.56|26.42|26.21|26.2|25.29|25.28|25.11|26.2|26.68|24.25|23.13|||21.03|20.31|18.46|18.55|18.4|18.85|18.85|18.48|18.62|18.06|17.41|17.16|16.8|16.74|17.01|17.21|17.35|17.42|17.36|17.41|17.65|17.86|16.97|16.83|17.34|17.25|17.27|17.39|16.86|17.07|16.98|17.01|17.13|16.77|16.59
07670|100967|/equities/meihua-holding|SHANGHAICOMP|5.83|5.99|6.05|5.88|5.96|5.93|5.87|5.95|5.85|6.06|6.07|6.02|5.92|5.88||5.67|5.69|5.79|5.71|5.64|5.65|5.6|5.65|5.95|6.11|5.99|5.77|5.66|5.71|5.67|5.91|6.02|5.87|5.79|5.93|5.97|6.19|6.22|6.11|6.11|6.08|6.43|6.48|6.77|6.95|6.75|6.64||||||6.2|6.29|6.15|6.17|6.52|6.54|6.79|6.52|6.01|5.69|5.6|5.54|5.88|5.86|5.49|5.23|5.35|4.91|4.91|4.99|4.99|4.91|4.91|4.87|4.85|4.84|4.89|4.66||4.66|4.66|4.7|4.64|4.65|4.66|4.79|4.86|4.96|4.93|4.97|5|4.91|4.91|4.98|5.1|5.08|5.19|5.22|5.27|5.3|5.29|5.42|5.42|5.44|5.46|5.5|5.59|5.63|5.63|5.49|5.53|5.55|5.5|5.14|5.17|5.23|5.28|5.36|5.3|5.38|5.35|5.26|5.05|5.18|5.26|5.14|5.15|5.15|5.29|5.31|5.33|5.42|5.48|5.55|5.52|5.58|5.6|5.5|5.39|||||||5.23|5.3|5.29|5.27|5.33|5.59|5.62|5.71|5.74|5.64|5.77|5.81|5.61|5.67|5.61|5.64|5.88|5.92|5.91|5.87|5.96|6.07|6.1|6.01|5.9|5.95|6.03|6.4|6.52|6.47|6.43|6.38|6.29|6.02|5.96|6.02|6.2|6.43|6.65|6.3|6.58|6.33|6.53|5.94|5.54|5.39|5.24|5.26|5.19|5.13|5.15|5.16|4.98|4.78|4.9|5.18|5.38|5.31|4.83|4.9|4.89|4.86|4.85|4.68|4.69|4.58|4.54|4.78|||4.77|4.83|4.89|4.9|4.86|4.92|4.89|4.82|4.68|4.74|4.75|4.63|4.62|4.62|4.62|4.57|4.64|4.52|4.37|4.38|4.3|4.31|4.29|4.28|4.44|4.54|4.59|4.61|4.51|4.56|4.67|4.54|4.54|4.53|4.54
07671|100957|/equities/mengdian|SHANGHAICOMP|2.4|2.46|2.45|2.49|2.49|2.51|2.45|2.49|2.49|2.58|2.57|2.58|2.65|2.62||2.63|2.74|2.72|2.73|2.58|2.53|2.48|2.63|2.52|2.63|2.49|2.44|2.41|2.46|2.45|2.5|2.42|2.38|2.4|2.41|2.4|2.39|2.38|2.37|2.32|2.32|2.34|2.35|2.36|2.34|2.29|2.23||||||2.22|2.21|2.19|2.19|2.22|2.17|2.21|2.26|2.3|2.31|2.35|2.37|2.41|2.41|2.44|2.45|2.47|2.47|2.47|2.5|2.49|2.48|2.48|2.54|2.53|2.56|2.53|2.56||2.57|2.59|2.6|2.66|2.62|2.54|2.57|2.52|2.58|2.58|2.56|2.52|2.51|2.53|2.55|2.56|2.56|2.57|2.59|2.6|2.61|2.62|2.6|2.6|2.64|2.68|2.63|2.63|2.66|2.65|2.63|2.64|2.65|2.65|2.6|2.64|2.62|2.6|2.63|2.6|2.6|2.57|2.6|2.56|2.57|2.59|2.6|2.61|2.64|2.64|2.62|2.64|2.68|2.68|2.69|2.63|2.65|2.63|2.66|2.6|||||||2.56|2.58|2.58|2.57|2.57|2.62|2.61|2.64|2.69|2.7|2.62|2.61|2.62|2.66|2.63|2.7|2.65|2.61|2.61|2.63|2.59|2.63|2.62|2.63|2.64|2.61|2.65|2.66|2.64|2.66|2.75|2.69|2.69|2.66|2.64|2.6|2.6|2.59|2.55|2.55|2.55|2.56|2.54|2.53|2.53|2.51|2.65|2.65|2.62|2.68|2.7|2.7|2.67|2.6|2.62|2.67|2.69|2.73|2.68|2.71|2.68|2.64|2.65|2.54|2.49|2.46|2.46|2.46|||2.47|2.49|2.49|2.5|2.51|2.5|2.5|2.48|2.5|2.53|2.57|2.6|2.59|2.58|2.58|2.59|2.59|2.58|2.55|2.56|2.59|2.59|2.59|2.57|2.58|2.57|2.58|2.58|2.58|2.58|2.66|2.48|2.49|2.5|2.48
07672|101098|/equities/metallurgical|SHANGHAICOMP|3.24|3.29|3.26|3.34|3.43|3.4|3.4|3.36|3.34|3.45|3.43|3.43|3.46|3.37||3.39|3.42|3.42|3.11|3.13|3.11|3.07|3.07|3.14|3.2|3.09|3.16|3.19|3.28|3.25|3.17|3.19|3.06|3.1|3.12|3.16|3.18|3.28|3.18|3.37|3.31|3.38|3.3|3.49|3.55|3.23|2.94||||||2.8|2.83|2.74|2.71|2.73|2.82|2.9|2.86|2.82|2.84|2.95|2.91|2.99|2.98|3.08|3.05|3.11|3.21|3.27|3.25|3.26|3.06|2.85|2.89|2.95|2.84|2.8|2.79||2.73|2.71|2.71|2.78|2.82|2.73|2.76|2.75|2.89|2.86|2.68|2.64|2.6|2.61|2.61|2.64|2.65|2.68|2.69|2.75|2.78|2.8|2.82|2.8|2.77|2.75|2.76|2.86|2.85|2.72|2.71|2.71|2.7|2.72|2.63|2.65|2.7|2.65|2.67|2.63|2.62|2.59|2.61|2.57|2.59|2.61|2.63|2.64|2.66|2.68|2.65|2.68|2.66|2.68|2.69|2.67|2.7|2.72|2.74|2.69|||||||2.65|2.68|2.71|2.71|2.73|2.78|2.78|2.83|2.85|2.78|2.79|2.79|2.78|2.78|2.8|2.88|2.82|2.78|2.79|2.81|2.83|2.84|2.82|2.82|2.79|2.79|2.83|2.87|2.89|2.88|2.89|2.92|2.95|2.9|2.88|2.88|2.83|2.87|2.79|2.81|2.82|2.85|2.83|2.8|2.82|2.81|2.77|2.76|2.79|2.86|2.89|2.92|2.87|2.73|2.83|2.9|2.95|2.98|2.91|3.01|3.01|2.97|2.95|2.71|2.63|2.56|2.51|2.5|||2.52|2.52|2.53|2.56|2.54|2.52|2.52|2.48|2.51|2.53|2.52|2.55|2.54|2.55|2.57|2.56|2.57|2.54|2.5|2.52|2.52|2.54|2.54|2.53|2.55|2.59|2.6|2.6|2.59|2.6|2.64|2.61|2.62|2.6|2.6
07673|100798|/equities/metro-land|SHANGHAICOMP|4.45|4.54|4.54|4.52|4.61|4.66|4.61|4.54|4.48|4.55|4.53|4.46|4.59|4.51||4.49|4.39|4.45|4.36|4.21|4.2|4.19|4.28|4.27|4.31|4.3|4.35|4.44|4.4|4.43|4.35|4.33|4.27|4.39|4.27|4.31|4.24|4.17|4.14|4.26|4.23|4.45|4.31|4.29|4.25|4.28|4.18||||||4.1|4.07|4.05|4.15|4.06|4.12|4.19|4.36|3.96|4.16|4.33|3.94|4|3.94|4|3.9|3.88|3.8|3.81|3.76|3.7|3.78|3.76|3.89|3.97|4.06|4.09|4.09||4.01|3.93|3.92|3.89|3.93|3.94|4.01|4.05|4.12|4.1|4.15|4.12|4.14|4.23|4.15|4.21|4.23|4.35|4.34|4.41|4.47|4.42|4.34|4.34|4.37|4.33|4.36|4.36|4.38|4.35|4.33|4.4|4.36|4.32|4.28|4.27|4.26|4.28|4.32|4.28|4.29|4.25|4.31|4.27|4.05|4.12|4.2|4.2|4.23|4.23|4.24|4.26|4.31|4.26|4.24|4.28|4.31|4.32|4.34|4.25|||||||4.2|4.22|4.2|4.19|4.24|4.35|4.37|4.49|4.52|4.41|4.44|4.43|4.43|4.43|4.4|4.57|4.64|4.62|4.67|4.53|4.63|4.65|4.68|4.64|4.61|4.48|4.62|4.65|4.64|4.61|4.63|4.78|4.78|4.78|4.89|4.65|4.55|4.55|4.59|4.87|4.85|4.41|4.38|4.29|4.27|4.28|4.24|4.23|4.23|4.42|4.46|4.48|4.41|4.2|4.19|4.36|4.49|4.52|4.44|4.44|4.35|4.29|4.33|4.1|4.12|4.03|3.89|3.86|||3.87|3.91|3.96|3.96|3.96|3.95|3.97|3.92|3.93|3.93|3.91|3.96|3.98|4.04|4.06|4|4.03|4|3.93|3.88|3.89|3.91|3.91|3.89|3.92|3.94|4.04|4.06|4.02|3.99|4.08|4.11|4.16|4.23|4.31
07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|155.9929|156.8072|152.8501|149.9929|146.9143|145.6929|142.6429|136.9001|135.3572|129.9215|136.6715|136.3572|136.4072|139.4429||139.2858|138.9143|132.1429|134.2929|132.4143|133.5715|132.8572|136.0001|132.6143|132.8572|125.3358|132.1715|125.2143|127.5501|129.4143|129.8572|128.0001|128.5429|130.0001|127.9572|127.1501|130.2715|138.5715|142.1429|145.0001|149.4501|154.3001|152.3929|148.5715|140.0001|142.8572|138.5715||||||148.7001|136.0929|134.0501|131.4001|120.9429|122.9072|123.8286|126.2858|127.0858|127.5001|136.5001|137.1572|144.3572|143.2715|138.1501|136.7643|136.6786|138.2143|140.1429|144.9786|138.5001|135.5715|128.6572|121|||125.3572|131.0001||131.4358|131.1429|133.0358|137.4286|133.3358|129.4501|133.5715|131.1429|133.9215|130.7215|132.0929|131.3358|128.2358|125.6358|122.8572|121.8572|126.4501|134.9643|135.1572|131.7858|135.0358|128.9643|128.4858|126.9786|129.0715|133.8786|137.6929|146.8715|149.2001|155.6429|155.3072|155.0929|156.7143|157.9501|166.2929|157.6072|154.8572|156.8429|154.4358|152.8572|159.0643|153.7143|151.4929|148.2786|148.8143|150.4429|145.7858|145.4215|142.8572|138.9501|144.8858|148.4858|151.4072|154.4286|159.2143|164.6429|167.1429|166.8572|169.2144|169.3644|||||||166.4286|159.3001|152.7143|156.1572|155.7143|157.8572|152.7358|148.5715|151.0929|149.5429|149.8215|151.7858|152.5001|150.2715|146.4286|144.1429|149.5072|154.0572|155.7143|158.1429|158.1286|159.1929|161.5072|164.4858|165.8572|160.9572|165.2929|166.7858|164.9786|162.8572|170.4001|177.8429|171.2858|172.5001|166.7929|166.3429|171.1144|176.7858|174.3001|182.1429|187.1429|184.2144|197.1501|173.7072|169.1429|165.9929|156.8715|153.9429|150.9001|159.7858|164.4286|167.2429|156.8572|158.3358|160.0786|168.5715|171.2858|179.2786|176.1644|176.1429|175.7429|168.4286|169.0429|166.2858|162.0072|168.2144|173.2429|167.2715|||172.1572|167.1429|163.0572|162.1215|150.0001|147.0572|149.4501|137.0929|138.7858|139.4286|144.9143|144.1429|141.0715|148.3429|147.8786|145.7143|147.1429|149.5001|148.3001|145.1572|149.6429|153.3286|144.4072|142.9858|142.7715|142.3858|148.4286|136.1572|138.1429|136.4643|194.94|192.66|183.68|183.53|187.15
07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|339.83|347.25|349|317|305.16|294.61|299.7|299.88|287.22|289.77|290.1|284.2|285.69|288.1||290.86|290|290.37|281.22|275|273.35|271|275.85|260.58|259.8|263|260.99|259.81|249.58|241.98|249.07|253.38|241.89|239.6|269.9|284.91|284.18|294.09|282.7|277.45|270|279.98|287|285.01|283.35|282.8|262.5||||||293.29|282.33|283.87|284.3|275.7|292.79|289.41|282.97|289.03|294.7|301.15|314|337.24|325.75|304.53|314.8|298.99|302.8|302|303|281.65|287|286|260|266.18|272|260.2|251.52||251.2|256.45|256.96|256.72|258.44|256.05|260|262.55|263.21|263.53|267.17|259|247.1|237.33|223|224.6|233.05|239.89|238.86|235.01|231.88|235.2|233.16|218.51|216.11|211.01|206.95|226.7|238.16|244.21|238.33|238.75|244.87|242.3|236.01|235.42|233|246.2|249.68|237.2|275.73|270.76|267.86|259.3|267.79|269.3|271.5|263.5|256.12|255.56|271|282.87|287.88|274.35|285|286.99|292.38|289.3|278.32|274.94|||||||268.2|259.73|253.06|250.5|259.34|268.98|268.87|265|270.48|261.3|259.85|259.28|258|248|243|246.2|258.87|259.13|273.51|277.88|278.05|278.75|273|280|278.84|259.68|263.46|264.42|263.62|263|275.16|280.2|277.8|277.6|279.6|281.36|277|288.49|288.71|306|308.69|318|329|305.49|297.95|302.94|272.4|270.8|278.99|306.62|301|308.37|296.96|285.5|279.11|328.11|325.59|333.2|343.98|345.06|339.99|332.9|322|320|322|357|347.26|336.7|||331.3|336.08|298.17|292.98|282.16|284.18|280.32|260|257.62|249.92|252.97|252.3|241|245.5|251|253.2|253.96|253.7|251|246.04|247.23|255.53|232.38|220.61|226.52|229.99|234.15|226.18|232.74|234|230.33|219.36|206.25|208.1|208.25
07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|120.77|121.06|121.61|123.82|122.85|123.96|127.69|125.07|123.49|118|124.03|124|123.36|123.32||124.5|124.5|122|129.1|128.59|123.11|114.19|111.38|112.8|115.07|117.67|106.97|106.43|106.31|105.74|110.61|110.66|111.1|110.96|112|116.78|112.18|118.1|120.92|122|121.28|123.24|126.1|128.9|130.98|141|146.5||||||142.8|143|137.9|140.25|144.79|146.32|141.96|144.1|136.46|137.03|140.69|142.04|139.76|139.02|133.24|134.34|131.27|130|121.67|125.07|121.72|118.78|121.26|121.77|125.03|129.51|132.03|133.62||130.99|127.1|127.42|131.05|129.1|124.55|127.26|129.02|122.03|122.79|123.17|125.69|123.13|122.62|120.22|124.35|126|127.9|128.08|133.5|134.5|129.61|123.7|118|119.31|118.31|119.2|121.9|118.65|119.43|121.64|114.46|114|115.04|114.7|118.88|116.48|117.9|118|113.9|119.49|119.25|108.41|109.2|109.51|115.27|114.5|115|114.78|112.32|115.75|118.78|122.2|122.13|124.58|125|127|127.56|119.4|124.14|||||||119.53|121.9|118.68|115.61|116.65|126.79|124.51|125.19|125.45|121.99|123.6|125.88|124.45|120|116.97|120|127.82|133.5|136.3|144.37|156.35|154.79|154.8|155.1|154.99|156|154|158.41|158.95|154.48|155.51|156.4|147|149|147.2|142.3|143|137.51|133.94|143.39|137.5|130.95|124.4|125.19|123.29|121.32|112.71|112.7|118.46|119.61|116.55|115|112|113.01|107.6|108|107.4|113|114.86|104.42|94.93|95.6|96|96.16|97.02|100.89|104.02|102.28|||103.2|101.89|96.58|95.69|92.8|98.89|98.3|90|91.61|90.3|93.5|92.5|91.8|92.1|90.1|90|87.21|94.5|91.2|89.69|86.29|83.88|83.99|79.48|79.89|80.43|80.1|79.31|76.6|77.15|79|76.64|73.99|70.22|70.2
07677|100466|/equities/minfeng-paper|SHANGHAICOMP|5.32|5.48|5.6|5.59|5.65|5.63|5.51|5.65|5.58|5.68|5.9|6.07|6.16|6.23||6.08|6.06|5.93|5.95|5.9|5.59|5.55|5.56|5.58|5.82|5.76|5.93|5.78|5.75|5.8|5.74|5.8|5.54|5.68|5.57|5.71|5.7|5.63|5.6|5.68|5.49|5.31|5.47|5.5|5.38|5.29|5.14||||||4.99|4.97|4.94|4.9|5.16|5.54|5.72|5.76|5.72|5.94|6.16|5.6|5.94|5.4|5.47|5.49|5.63|5.5|5.39|5.23|5.18|5.31|5.01|5.28|5.21|5.44|5.06|5.08||4.99|4.93|4.96|4.93|5.02|4.98|5.28|5.48|5.62|5.74|5.85|5.78|5.55|5.65|5.45|5.73|5.5|5.33|5.42|5.39|5.28|5.36|5.35|5.34|5.25|5.22|5.25|5.37|5.41|5.31|5.23|5.3|5.34|5.3|5.15|5.15|5.03|5.07|5.11|5.06|5.07|4.94|5.01|4.93|4.89|5.09|5.01|4.95|4.97|5.01|5.04|5.03|5.09|5.06|5.09|5.12|5.07|5.1|5.14|5|||||||4.87|4.88|4.82|4.92|4.96|5.18|5.15|5.24|5.26|5.19|5.17|5.21|5.24|5.18|5.2|5.52|5.58|5.49|5.55|5.56|5.66|5.52|5.6|5.51|5.49|5.43|5.65|5.6|5.55|5.51|5.5|5.55|5.51|5.42|5.43|5.39|5.41|5.6|5.56|5.73|5.7|5.82|5.55|5.39|5.4|5.42|5.37|5.32|5.22|5.45|5.53|5.66|5.55|5.14|5.16|5.34|5.55|5.63|5.4|5.55|5.41|5.41|5.27|5.08|5.05|4.96|5.06|5.07|||5.03|4.9|4.98|4.86|4.89|4.89|4.94|4.92|4.88|4.84|4.83|4.7|4.69|4.74|4.76|4.76|4.79|4.77|4.65|4.67|4.64|4.65|4.58|4.54|4.63|4.61|4.7|4.66|4.74|4.75|4.82|4.86|4.82|4.8|4.77
07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|16.86|16.67|16.72|16.97|17.13|16.78|16.45|16.88|16.52|16.79|16.9|17.2|17.37|17.56||17.01|17.41|17.45|17.78|18.55|18.98|18|18.22|18.93|18.9|18.49|18.25|17.59|17.32|17.7|18.19|17.71|17.02|16.68|17.27|19.07|20.4|21.12|21.31|20.71|20.51|21.01|22.11|23.07|22.65|23.24|22.01||||||21.2|21.15|20.3|19.53|21.12|20.93|21.38|20.5|20.2|21.31|23.68|23.07|22.89|22.39|21.59|19.63|19.25|20.16|18.82|18.23|19.01|18.57|17.97|18.35|19.53|19.39|19.74|20||18.98|18.92|18.49|20.54|20.57|20.22|19.39|18.3|18.95|18.87|18.37|18.34|18.49|17.99|17.09|17.68|16.8|17.21|17.35|17.11|17.09|17.34|17.86|17.05|17.09|17.45|17.47|17.62|16.85|16.94|15.58|15.46|15.64|15.96|15.79|15.81|16|16.71|17.02|16.87|17.09|16.12|16.57|16.66|16.19|16.07|16.43|16.5|17.11|17.02|17.02|17.47|18.79|18.71|19.39|19.5|19.8|18.83|18.24|18.25|||||||16.92|15.38|15.26|15.42|15.22|15.63|15.6|15.86|16.09|15.51|14.97|14.8|14.84|14.13|13.31|13.28|13.9|14.18|15.75|15.98|15.95|16.13|15.8|15.68|15.07|14.64|15.38|15.73|15.47|15.38|15.22|15.74|15.57|15.18|14.88|15.19|15.52|16.05|16.46|16.7|16.71|15.52|15.96|15.98|15.94|15.52|14.94|14.45|13.88|15.05|14.37|14.49|14.59|13.65|13.46|14.14|14.74|14.58|14.25|14.79|13.6|13.29|13.04|12.49|12.59|12.51|12.45|12.55|||12.45|12.56|12.62|12.68|12.32|12.27|12.33|12.05|12.01|12.03|12.05|12.22|12.35|11.81|11.69|11.96|11.9|12.04|12|12.17|12.05|12.04|12.05|11.93|11.82|11.81|12.04|11.8|11.26|11.64|11.74|11.78|11.57|11.6|11.5
07679|100585|/equities/kingray-tech|SHANGHAICOMP|6.2|6.3|6.31|6.39|6.43|6.37|6.31|6.37|6.38|6.42|6.43|6.44|6.5|6.51||6.53|6.57|6.53|6.62|6.51|6.48|6.49|6.46|6.46|6.42|6.35|6.44|6.46|6.47|6.41|6.4|6.35|6.27|6.45|6.52|6.51|6.44|6.54|6.46|6.57|6.61|6.56|6.5|6.47|6.51|6.5|6.25||||||6.15|6.13|6.1|6.09|6.14|6.23|6.36|6.33|6.35|6.45|6.62|6.69|6.62|6.72|6.85|6.73|6.82|6.82|6.8|6.86|6.65|6.8|6.62|6.82|6.8|6.91|6.97|6.98||6.98|6.81|6.78|6.7|6.79|6.7|6.9|6.85|7.04|6.97|6.96|6.83|6.85|6.91|6.9|6.99|7.05|7.25|7.24|7.39|7.48|7.48|7.48|7.21|7.18|7.11|7.08|7.15|7.21|7.1|7.12|7.1|7.1|6.98|6.86|6.94|6.99|7.02|7.13|6.92|6.94|6.85|6.95|6.75|6.91|7|7.02|7.03|7.11|7.2|7.25|7.17|7.19|7.23|7.26|7.28|7.3|7.39|7.45|7.24|||||||7.12|7.19|7.14|7.24|7.24|7.36|7.44|7.47|7.46|7.22|7.36|7.45|7.5|7.51|7.54|7.74|7.95|7.96|7.85|7.82|7.9|7.9|7.84|8.08|8.07|7.79|7.95|8|7.98|7.87|7.97|8.1|8.15|7.8|7.68|7.66|7.65|7.81|7.79|7.97|7.91|7.99|8.03|7.78|7.68|7.76|7.59|7.65|7.62|7.97|8.08|7.89|8.05|7.69|8.03|8.76|8.55|8.66|8.55|8.41|8.45|8.24|8.54|7.89|7.48|7.12|7.06|6.94|||7.1|7.1|7.16|7.08|6.98|6.95|7.02|7.01|6.95|6.98|6.96|6.87|6.85|6.83|6.83|6.79|6.82|6.82|6.64|6.7|6.56|6.67|6.61|6.79|7.06|7.16|7.2|7.19|7.22|7.23|7.26|7.23|7.29|7.34|7.26
07680|100326|/equities/minmetals-dev|SHANGHAICOMP|7.37|7.5|7.46|7.74|8.25|8.15|8.04|8.33|8.27|8.46|8.52|8.41|7.88|7.78||7.77|8.01|7.95|8.07|8.05|8.01|7.85|7.74|7.74|8.21|8.17|8.12|8.26|7.98|8.09|7.99|8.03|7.56|7.62|7.83|7.89|8.04|8.18|8.04|8.35|7.8|7.76|7.88|7.8|7.77|7.3|7.12||||||6.78|6.78|6.51|6.44|6.53|6.81|6.78|6.6|6.76|6.88|6.92|7.21|7.13|7.1|7.3|6.64|6.52|6.56|6.48|6.45|6.48|6.46|6.42|6.8|7.13|7.2|7.35|7.42||7.33|7.36|7.05|7.24|7.24|6.93|7.02|6.94|7.12|7.06|6.97|6.71|6.74|6.84|6.97|7|7.02|7.25|7.28|7.47|7.33|7.49|7.32|7.39|7.33|7.38|7.46|7.7|7.67|7.38|7.01|7.07|7|7.06|6.81|6.77|6.71|6.66|6.68|6.6|6.61|6.53|6.6|6.35|6.29|6.49|6.47|6.5|6.61|6.7|6.7|6.72|6.75|6.72|6.78|6.75|6.8|6.81|6.89|6.76|||||||6.61|6.74|6.66|6.69|6.71|6.9|6.91|7.05|7.02|6.87|6.93|6.89|6.97|6.98|6.96|7.18|7.12|7.05|7.11|7.04|7.08|7.09|7|6.88|6.79|6.72|6.8|6.91|6.93|6.91|7.06|7.09|7.11|7.02|7.03|7.04|7.32|7.13|6.91|7.07|7.05|6.96|7.02|6.84|6.8|6.83|6.81|6.69|6.82|7|6.91|6.88|6.95|6.7|6.72|6.97|7.11|7.17|6.99|7.13|7.14|6.66|6.74|6.32|6.22|6.09|6.04|5.96|||6.04|6.07|6.1|6.17|6.15|6.08|6.1|6.04|6.07|6.07|6.12|6.19|6.21|6.22|6.17|6.15|6.2|6.14|6.1|6.08|6.08|5.95|5.91|5.91|6.04|6.07|6.17|6.22|6.12|6.17|6.23|6.16|6.32|6.4|6.38
07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|66.39|66.6|65.82|66.9|67.5|66.35|66.52|64.16|64.3|64.7|65.99|66.4|67.08|66.23||66.34|63.85|61.2|63.6|64.63|66.15|64.15|64.51|65.44|65.12|65.97|64.67|65|66.77|67.35|69.5|71.85|68.72|70|74.5|75.73|74.61|75.36|75.6|76.21|74.14|78.8|84.39|86.7|88.95|90.5|93.88||||||93.39|96.63|95.5|88.88|91.45|87.2|89.19|87.88|87.51|87.18|88.23|86.33|89.1|85.12|86.9|89.5|88.07|98.97|99.4|98.48|94.5|92.07|90.82|91|83.99|87.79|83.89|81.05||82.88|82.21|81.64|80.58|82.4|85.62|86|85.2|89|88.72|89.21|90.44|91.9|93.75|93.66|86.86|82.35|83.08|81.8|80.1|79.88|79.77|77.11|75.6|73.3|73.32|73.22|73.69|73.66|78.15|78.04|77.25|77.29|76.64|77.03|75|73.8|77.97|79.23|74.98|74.95|74.5|74.84|70.06|68.65|74.75|75.68|74.53|74.1|73.39|77.02|78.1|81.79|80.93|81.02|80.16|81.59|82.71|84.42|82.72|||||||79.98|80.19|75.7|78.31|80.76|83.4|80.03|82.1|81.21|81|79.39|81.72|79.05|74.59|73.4|73.19|77.77|79.7|83.69|83.1|82.88|82.53|82.52|83.16|83.16|81.31|84|86.4|86.3|85.11|86.24|87.16|90|88.94|88.2|85.66|86.6|89.02|88.11|88.93|90.01|88.1|91.06|88.39|87.77|88.9|85|84.6|82.72|88.27|93.15|97.81|95.74|94.7|96.85|105.6|114.38|117.56|117.2|116.3|112.98|110.38|114.49|101.8|101.21|100.03|101.68|100.58|||106.08|97.11|94.19|89.22|88.25|85.37|85.54|84.3|88.2|89.78|88.5|90.97|90.76|91.93|90.21|91.6|93.89|95|88.87|88.18|90.95|93.39|87.57|91.97|92|99.77|103.65|97.64|105.08|102.03|102.99|103.5|101.1|101.36|101.99
07682|100559|/equities/hengfeng|SHANGHAICOMP|7.76|7.9|7.94|7.98|8|7.99|7.86|7.79|7.73|7.79|7.92|7.9|7.98|7.99||7.9|7.84|7.94|7.96|8.08|7.87|7.79|7.78|7.9|7.86|7.84|7.99|7.83|7.8|7.83|7.71|7.83|7.7|7.8|7.91|8.02|8|8.02|7.96|8.09|7.94|7.88|8.01|8.32|8.3|8.31|8.16||||||8.19|7.87|8.21|9.12|9.69|9.27|9.12|9.27|9.26|9.1|9.17|9.16|9.55|9.32|9.15|9.31|9.39|8.99|9.04|8.99|8.55|8.74|8.42|8.53|8.74|9.04|8.37|8.47||8.36|8.33|8.31|8.16|8.18|8.14|8.21|8.15|8.29|8.23|8.33|8.54|8.25|8.24|8.15|8.25|8.29|8.35|8.51|8.75|8.64|8.6|8.59|8.45|8.58|8.56|8.76|8.9|8.9|8.9|8.83|8.91|8.63|8.56|8.35|8.32|8.31|8.29|8.3|8.17|8.25|8.12|8.22|8.14|8.13|8.46|8.5|8.65|8.57|8.63|8.8|8.9|8.97|8.83|8.92|9.12|8.85|8.98|9|8.92|||||||8.6|8.59|8.48|8.64|8.51|8.88|8.86|9.16|8.87|8.72|8.83|8.96|8.74|8.87|8.73|8.85|9.12|9.11|9.23|9.2|9.18|9.32|9.5|8.64|8.37|8.27|8.36|8.3|8.42|8.22|8.21|8.18|8.2|8.19|8.1|8.07|8|8.27|8.09|8.2|8.44|8.15|8.13|7.39|7.39|7.33|7.22|7.11|7.16|7.32|7.3|7.35|7.4|7.1|7.05|7.27|7.43|7.58|7.46|7.41|7.14|7|7|6.77|6.71|6.61|6.63|6.57|||6.59|6.63|6.62|6.64|6.72|6.72|6.71|6.58|6.64|6.59|6.65|6.67|6.71|6.71|6.76|6.71|6.67|6.62|6.52|6.55|6.57|6.55|6.44|6.38|6.46|6.48|6.56|6.61|6.56|6.45|6.48|6.41|6.48|6.5|6.43
07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|15.3357|15.5643|15.55|15.3786|15.5214|15.6429|15.7929|15.5643|15.5357|15.2214|15.2571|15.0643|14.8714|14.8||14.7857|15.0714|14.8429|15.0714|14.95|14.4143|14.1|14.1|14.3214|14.4429|14.45|14.6571|14.5|14.3071|13.9071|13.8571|13.7643|13.6643|13.9929|14.1714|14.4286|14.3643|14.4071|14.3571|14.6786|14.6071|15.1429|14.6214|14.6286|14.6643|14.6429|14.3571||||||14.1929|14|13.9643|14.05|14.0214|14.3786|14.6|14.5857|14.3786|14.1|14.3214|14.2571|14.8643|15.1071|15.7786|16.4214|16.3571|17.25|15.8643|15.0714|14.7929|15.1286|14.8714|14.9571|15.0429|15.2714|14.2|14.3643||14.15|14.1714|13.8143|13.8143|13.8214|14.35|13.8857|13.9429|14.3143|14.5857|14.95|14.8429|15.0286|14.9714|14.75|15.9286|15.8643|16.2714|16.0429|16.2|16.2429|15.6714|15.4929|15.2143|15.1429|15.0714|15.2143|15.6786|15.8|16.0429|15.55|15.6643|15.6286|15.8286|16.0357|16.3571|16.0286|16.05|16.1786|15.8071|16.1143|15.8357|15.9857|15.4929|15.2857|15.9857|16.2571|16.2714|16.2714|16.05|16.4071|16.5071|16.6|16.5357|17.1357|16.7857|16.8786|17.0857|17.1286|16.65|||||||16.3571|16.4357|16.3429|16.3929|16.3643|17.7|17.2929|17.35|17.5571|17.1857|17.0857|17.2286|17.2071|16.95|16.6857|17.05|17.6786|17.65|18.2929|18.0429|18.2643|18.4857|18.8071|19.0072|19.1|19.2572|19.85|19.8572|19.1857|19.35|19.05|19.3214|19.35|19.0786|18.4643|18.8143|19.0072|19.65|18.8571|19.4072|19.5357|19.7143|19.6072|19.2786|19.0357|19.2429|18.7143|18.1429|19.1214|21.2429|21.6429|19.9|19.5572|19.2643|19.85|22.2357|20.8643|21.45|21.6429|21.2072|20.3714|20.3572|19.9429|19.5214|20.2357|21|21.2643|21.1357|||21.9857|21.2429|21.4714|23.8572|21.6857|21.3286|20.8072|20.45|21.2572|21.6929|20.7714|20.4572|21.0143|20.4286|20.6786|20.95|21.2714|20.9786|19.0714|18.7214|20.1143|20.0357|18.2143|17.9072|18.2286|18.2572|17.7714|16.7929|16.0929|16.2|16.0571|15.4|15.5214|15.4714|15.3214
07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|31.73|31.93|31.84|31.88|31.94|31.47|31.57|31.57|31.77|32.49|32.45|32.17|32.48|32.63||32.58|31.97|32.16|32.18|32.42|34.08|33.82|33.76|34.11|33.75|33.77|33.76|35.18|32.4|31|32.14|31.75|31.55|30.95|33.12|34.19|34.79|34|33.54|33.31|32.83|33|33.1|33.15|33.05|33.24|32.86||||||30.9|30.89|29.96|30.73|31.83|31.82|31.5|30.6|30.18|30.09|30.5|30.5|31|32.53|31.38|30.74|31.13|30.83|30.83|31.24|30.34|29.87|30.39|30.07|30.58|32.44|34.05|34.56||35.35|33.8|33.42|33.29|35.76|36.26|36.29|35.94|37.31|37|37.22|36.94|37.65|35.7|34.93|35.67|36.21|36.88|37.77|38.51|38.43|38.34|39.31|38.68|38.4|39.15|39.72|40.58|41.59|40.33|40.45|39.38|39.19|40.16|37.7|36.76|36.49|37.6|37.91|37.36|37.96|37.9|36.87|36|33.55|33.93|35.67|35.92|35.89|35.55|36.11|36.9|37.35|36.56|37.2|37.57|38.35|38.25|38.79|37.73|||||||36.65|36.44|35.8|36.05|36.03|37.4|37.37|37.65|38.3|37.9|37.53|37.3|36.7|35.06|34.75|36.1|37.07|39.81|38.99|38.33|39.5|39.37|39.54|39.75|39.3|38.91|40.25|40.68|41.87|46.52|48.09|48.88|49.2|48.18|44.88|45.5|46.7|48.19|43.81|39.83|39.53|38.79|39.8|37.57|35.35|35.52|34.48|34.33|34.71|38.29|38.75|37.53|37.12|36.3|36.72|38.75|40.1|41.2|40.74|39.06|38.28|38.16|36.39|35.31|34.64|34.93|34.16|33.7|||34.44|34.85|34.35|33.2|33.85|33.6|35.05|33.52|32.93|32.82|31.12|30.95|30.7|31.06|31|31.25|31.5|31.39|30.27|30.62|30.14|30.8|30.17|30.64|31.92|33.15|34.88|34.4|36.34|35|34.5|34.75|33.54|33.7|33.44
07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|16.87|17.07|17.33|15.75|16.26|16.29|15.66|15.9|15.87|15.88|16.03|16.23|15.25|15.24||15.1|15.2|15.24|15.38|15.93|15.98|15.72|15.6|15.55|15.54|15.47|15.49|15.69|15.31|14.9|14.99|15.13|14.7|14.84|15.45|15.58|15.36|15.57|15.34|15.47|15.38|15.57|15.54|15.35|15.49|15.36|14.68||||||14.18|14.35|13.81|14.15|14.61|14.72|15.05|15|14.95|15.58|15.51|15.43|15.68|15.89|16.37|16.36|16.19|16.3|16.16|16.05|16.8|16.1|15.64|16.53|16.45|17.56|18.26|18.28||18.39|17.69|17.56|17.21|17.97|17.85|18.66|19.08|20.9|20.74|21.69|21.55|20.98|20.57|21.05|20.47|19.95|20.38|21.09|21.51|20.7|20.85|20.01|19.53|19.08|18.86|19.14|19.34|19.72|19.12|19.42|19.26|19.02|19.13|19.02|19.55|19.56|19.27|19.43|18.68|18.7|18.46|18.72|18|18.83|19.75|19.92|19.78|19.79|20.1|20.54|20.48|20.63|20.77|20.78|20.77|20.72|21|21.16|20.29|||||||19.85|20.2|20.27|20.52|20.34|20.84|20.99|21.37|21.68|21.02|20.95|21.16|21.38|20.74|20.42|20.95|21.71|21.54|22.05|22.3|22.5|22.75|22.56|22.49|22.61|22.77|24.31|24.34|24.45|24.26|24.76|25.38|25.79|24.33|24.06|24.42|24.04|25.09|25.51|26.86|26.96|26.38|25.3|24.18|23.86|24.45|23.66|23.47|23.08|24.83|25.35|25.22|25.9|25.78|28.64|31.82|28.93|26.3|26.17|25.92|26.1|25.05|26.25|24.52|23|21.51|21.54|21.02|||22.1|22.3|22.66|22.43|22.11|22.09|21.54|21.28|21.59|21.49|21.6|21.32|21.18|21.4|21.15|21.31|21.76|22.09|20.91|21.22|20.88|21.34||20.83|21.3|21.74||22.1|22.62|22.18|22.65|22.57|22.65|22.7|22.31
07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|9.6571|9.7714|9.5929|9.8929|10.0214|9.9143|9.9143|9.8|9.5786|9.6071|9.8|9.8143|10|9.9714||10.0571|9.9429|10.0929|10.3143|10.3929|9.9286|9.8714|10.0071|10.1071|10.05|9.95|9.2214|9.3571|8.9786|8.8929|8.7786|8.8214|8.7|8.6786|9.05|9.0643|9.0286|9.1929|9.25|9.4|9.25|9.0286|9.2071|9.1786|9.3857|9.1214|9.05||||||8.6714|8.4357|8.3429|8.5214|8.5714|8.7786|9.1643|9.1786|9.1786|9.4|9.4714|9.2857|9.1|9.3857|9.5786|9.6143|9.7357|9.6714|9.5214|9.2714|9.0429|9.2071|9.1071|9.8|9.7429|10.0571|10.5929|10.4||10.2286|10.1571|10.1857|9.9643|10.3286|10.35|10.6286|10.6571|10.8357|10.8357|10.8571|10.7714|11.0643|11.0714|11.0643|11.8143|11.9786|12.2071|12.2071|12.3214|12.35|12.5214|12.5214|12.2286|12.3214|12.3286|12.55|12.5643|12.3286|12.3429|12.4286|12.4071|12.3071|12.7571|12.9714|12.9929|12.9429|13.3143|13.7571|13.3143|13.45|13.3571|13.2857|13.1143|12.8429|13.1714|12.7071|12.3143|13.0571|12.3429|12.8429|12.8429|12.5786|12.3|12.5|12.5929|12.7571|12.7214|12.7786|12.3286|||||||11.9|12.1214|11.9643|12.3357|12.3286|12.8786|12.8143|13.0714|13.0714|13.0286|12.7429|12.8286|12.9714|12.8857|12.7714|13.4714|14.0571|14.2143|14.4|14.2857|14.1071|14.0429|14.0357|13.7571|13.6286|13.2143|13.5357|13.6786|13.6286|13.75|13.9429|14.2714|14.2143|13.9929|13.7857|13.7214|14.1357|14.4714|14.3571|14.8071|15.1429|14.9643|15.3|14.8571|14.6929|15.1357|14.5714|13.95|14.2786|15.6714|16.25|16.0286|16.1214|16.1429|16.6429|17.8|18.2714|19.05|18.8643|17.7214|17.4429|17.1357|17.0143|16.25|16.8|15.85|15.2286|15.5857|||16.0571|15.7071|15.3571|16.1214|15.7714|15.0786|15.2|15|14.8857|14.7571|15.1714|14.5429|13.9929|13.2643|12.8714|13.05|13.1357|12.9929|12.4|12.6071|12.5643|12.9|12.4714|12.6857|13.0929|13.4|19.2|18.98|19.52|19.36|19.85|20.13|20.39|20.58|20.03
07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|4.66|4.68|4.73|4.73|4.79|4.82|4.7|4.67|4.5|4.65|4.72|4.7|4.86|4.81||4.69|4.62|4.56|4.53|4.57|4.52|4.48|4.5|4.56|4.67|4.64|4.64|4.73|4.74|4.69|4.68|4.57|4.49|4.61|4.86|4.76|4.77|4.88|4.8|5.16|4.82|4.67|4.74|4.78|4.74|4.55|4.42||||||4.08|4.02|3.87|3.95|4|4.05|4.06|4.06|3.96|4.17|4.16|4.17|4.39|4.58|4.74|4.31|4.26|4.26|4.03|3.88|3.87|3.95|3.92|4.06|4|4.21|4.32|4.44||4.36|4.33|4.34|4.36|4.44|4.32|4.51|4.58|4.7|4.74|4.88|4.8|5.18|5.75|6.39|7.1|7.7|7|6.99|7.12|7.26|7.16|7.38|7.08|6.91|6.9|6.9|7|7.08|7.04|7.15|7.32|7.18|7.33|7.18|7.21|7.18|7.23|7.25|7.01|7.13|7.07|7.09|7.01|7.04|7.03|7.07|7.05|7.27|7.27|7.45|7.45|7.42|7.94|7.22|7.36|7.18|7.22|7.53|7.62|||||||7.74|7.66|7.75|7.8|7.7|8.03|8|8.14|8.18|8.24|8.23|8.31|8.3|9.1|8.55|8.78|9.09|8.36|8.62|8.82|8.63|8.25|8.35|8.01|7.9|7.55|7.6|7.45|7.48|7.42|7.4|7.45|7.32|7.17|7.17|7.4|7.58|7.68|7.35|7.4|7.6|7.7|7.41|7.23|7.16|7.16|6.9|6.92|6.91|7.06|6.86|6.92|7.09|6.96|6.58|6.72|6.85|6.87|6.58|6.43|6.31|6.14|6.28|5.96|5.64|5.7|5.67|5.41|||5.43|5.39|5.43|5.38|5.21|5.37|5.49|||||||||||5.58|5.54|5.41|5.59|5.67|5.88|5.79|5.82|5.58|5.54|5.54|5.53|5.53|5.58|5.77|5.82|5.8|5.48
07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|17.28|17.65|17.57|17.67|17.83|17.61|17.21|17.15|17.23|17.79|17.29|17.11|17.08|16.28||16.26|16.15|16|15.88|15.69|15.47|15.37|15.42|15.35|15.54|15.44|15.38|15.48|15.45|15.39|15.45|15.87|16.27|15.82|16.09|16.06|15.87|16.01|15.93|15.89|15.8|15.81|16.07|15.83|15.93|15.97|15.39||||||14.98|15.27|15.3|16.1|16.68|15.16|15.58|15.39|15.27|15.7|15.95|15.54|15.78|16.27|16.51|16.73|16.42|16.2|16.07|16.2|15.18|16.31|16.24|17.51|19.46|20.75|20.28|20.44||20.13|19.66|19.35|20.5|19.45|19.95|20.59|18.72|19.56|19.91|20.48|19.9|19.71|19.71|19.01|18.66|18.85|19.64|19.11|19.02|19|18.84|19.68|19.62|20.15|19.7|20.36|20.46|20.32|20.32|18.47|18.92|18.65|18.1|18.4|18.33|18.05|18.75|19.39|18.98|19.87|19.1|19.12|19.39|19.34|19.05|18.62|17.87|18.19|17.92|18.77|18.19|18.41|16.74|16.77|17.11|16.81|17.25|16.98|16.52|||||||16.1|16.16|16.13|16.42|16.52|16.99|16.8|17.29|17.44|17.68|17.32|17.2|17.06|16.88|16.71|16.9|17.46|18.25|18.79|19.24|19.18|19.28|18.57|18.59|18.69|18.09|18.78|19.31|18.97|18.89|19.23|20.45|19.72|19.66|20.25|20.71|18.83|18.21|18.1|18.93|18.91|19.4|18.91|18.09|17.98|18.27|17.91|18.07|17.67|18.23|18.37|18.58|18.39|17.84|17.65|18.6|19.82|20.16|19.73|20.39|19.45|19.46|18.95|18.46|17.5|17.47|17.29|16.91|||17.17|17.01|17.28|16.91|16.84|17.13|17.45|17.28|17.66|18.01|17.96|17.94|18.29|17.91|18.84|19.15|19.61|18.53|17.97|18.54|17.75|18.43|17.7|18.85|20.14|22.38|24.87|25.59||22.52|20.47|18.61|16.92|15.38|15.09
07689|100680|/equities/chixia-develop|SHANGHAICOMP|3.03|3.07|3.06|3.06|3.09|3.09|3.03|3.05|3.03|3.05|3.05|3.05|3.08|3.06||3.05|3.07|3.05|3.01|3.03|3.03|3.03|3.05|3.05|3.08|3.06|3.08|3.09|3.12|3.09|3.08|3.02|2.99|3.04|3.07|3.08|3.07|3.07|3.05|3.07|3.05|3.13|3.05|3.04|3.06|3.03|2.94||||||2.88|2.9|2.86|2.86|2.82|2.89|2.93|2.92|2.91|2.95|2.98|2.98|3|3.03|3.11|3.08|3.14|3.09|3.07|3.07|2.99|3.02|3.01|3.07|3.04|3.14|3.15|3.18||3.18|3.14|3.13|3.12|3.14|3.11|3.17|3.19|3.22|3.21|3.22|3.18|3.19|3.24|3.22|3.3|3.29|3.34|3.46|3.39|3.44|3.48|3.62|3.29|3.26|3.22|3.24|3.27|3.28|3.25|3.26|3.26|3.28|3.25|3.19|3.21|3.19|3.18|3.22|3.18|3.19|3.13|3.15|3.08|3.08|3.16|3.17|3.2|3.22|3.25|3.27|3.29|3.31|3.3|3.31|3.3|3.31|3.35|3.38|3.32|||||||3.26|3.31|3.3|3.3|3.34|3.44|3.41|3.46|3.48|3.43|3.41|3.41|3.42|3.43|3.46|3.55|3.53|3.47|3.5|3.53|3.59|3.62|3.59|3.63|3.57|3.54|3.6|3.68|3.71|3.69|3.7|3.74|3.76|3.7|3.65|3.62|3.58|3.67|3.61|3.68|3.68|3.74|3.7|3.6|3.58|3.62|3.55|3.52|3.62|3.71|3.79|3.81|3.8|3.61|3.72|4.08|4.19|4.2|4.02|4.13|4.12|4.04|4.18|3.86|3.89|3.8|3.66|3.59|||3.72|3.63|3.55|3.56|3.6|3.63|3.6|3.68|3.44|3.37|3.39|3.43|3.43|3.46|3.43|3.48|3.53|3.49|3.4|3.46|3.44|3.45|3.41|3.37|3.47|3.47|3.56|3.55|3.65|3.59|3.66|3.65|3.79|3.82|3.95
07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|6.85|6.9286|6.9786|7.05|7.0857|7.0714|6.9571|6.9571|6.9857|6.9857|7.1|7.1214|7.1786|7.1571||7.1571|7.1929|7.1929|7.1643|7.1643|7.1429|7.1071|7.15|7.2357|7.2857|7.2214|7.2857|7.3429|7.4071|7.3214|7.3214|7.25|7.1429|7.1786|7.2643|7.2786|7.2857|7.3214|7.05|7.1571|7.1429|7.2929|7.0857|7.1643|7.1929|7.1571|6.9857||||||6.8643|6.8714|6.8643|6.7857|6.6714|6.7214|6.8143|6.8214|6.7643|6.8214|6.95|6.9357|7.0429|7.1143|7.2714|7.3214|7.3357|7.2786|7.2857|7.3|7.1214|7.15|7.0929|7.1857|7.1071|7.2071|7.2643|7.2929||7.3357|7.2429|7.2571|7.1643|7.2071|7.2071|7.2643|7.25|7.3286|7.3714|7.4857|7.4929|7.5|7.5143|7.3286|7.4429|7.3429|7.3929|7.4786|7.5|7.6|7.6143|7.5429|7.5143|7.4286|7.2786|7.3214|7.3857|7.4286|7.3929|7.3571|7.35|7.3214|7.2643|7.1214|7.2429|7.2286|7.25|7.3214|7.2071|7.2857|7.1643|7.2071|7.0714|7.2357|7.5857|7.6857|7.5786|7.6286|7.7714|7.7357|7.85|7.8571|7.9143|7.9714|8|8.0714|8.1|8.1286|7.9714|||||||7.8214|7.8643|7.8714|7.9714|8.0357|8.2286|8.1357|8.4143|8.5429|8.3214|8.3357|8.3571|8.3643|8.6143|8.6214|8.4786|8.3429|8.25|8.4786|8.4786|8.6143|8.5429|8.3071|7.8214|7.6429|7.4714|7.6429|7.7286|7.6214|7.5429|7.6643|7.8|7.8429|7.6357|7.5143|7.4571|7.5357|7.5786|7.5071|7.7143|7.6571|7.75|7.6714|7.4714|7.3929|7.4643|7.2929|7.3143|7.3714|7.7714|7.9571|8.0357|8.0071|7.5714|7.65|7.9071|8.2071|8.5429|8.0643|8.0143|8.0571|7.8643|8.3643|7.6643|7.4143|7.0357|6.9429|6.9071|||6.7429|6.7214|6.8214|6.8071|6.7714|9.49|9.52|9.47|9.21|9.2|9.29|9.4|9.46|9.48|9.33|9.29|9.44|9.43|9.28|9.29|9.09|9.04|8.98|9|9.14|8.99|9.24|9.1|9.11|9.22|9.18|8.99|8.93|8.99|9
07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|12.2|12.56|12.53|12.52|12.59|12.43|12.19|12.18|12.02|12.35|12.63|12.58|12.83|12.65||12.57|12.56|12.51|12.51|12.81|13|12.82|13.13|13.23|13.24|13.13|13.05|13.16|13.33|12.88|12.83|12.82|12.5|12.8|13.15|13.13|13.04|13.06|13.08|13.33|13.57|12.34|12.53|12.49|12.43|12.22|11.73||||||11.3|11.28|11.12|11.11|11.27|11.79|12.4|12.48|12.34|12.77|13|13.07|12.94|13.07|13.25|13.06|13.15|13.09|12.82|12.43|12.33|12.95|13.03|13.37|13.13|13.88|14.23|14.24||13.94|13.8|13.85|13.42|13.85|13.79|14.28|14.32|14.87|14.54|14.66|14.53|14.95|15.08|15.09|15.43|15.61|16.26|16.27|16.45|16.55|16.84|16.18|16.45|15.47|16.02|16.31|15.75|15.84|15.92|16.1|15.95|15.99|15.87|15.88|15.82|15.89|15.99|16.3|16.16|16|15.32|15.47|14.73|14.46|15.2|14.98|15.7|15.72|15.85|16.04|16.09|16.25|15.95|15.83|15.86|15.86|16.19|16.42|16.09|||||||15.78|15.49|15.35|15.7|15.79|16.33|16.3|16.53|16.67|16.58|16.25|16.61|16.71|16.5|16.35|17.7|17.84|17.66|18.15|17.73|18.3|18.36|18.01|17.92|17.94|17.76|18.39|19.16|19.34|18.83|19.65|20.6|19.98|19.03|17.3|17.23|17.11|17.5|17.71|18.07|18.19|17.97|18.24|17.63|17.56|17.89|17.62|17.18|16.92|17.3|17.51|17.72|17.52|16.75|16.9|17.6|18.36|18.73|18.24|18.55|18.17|17.6|17.25|16.56|16.4|16.18|16.27|16.11|||15.95|15.95|16.16|16.29|16.96|16.57|16.54|16.02|16.13|16.29|16.35|16.68|16.64|16.54|16.61|16.89|16.56|16.35|15.63|16.07|16.64|16.55|16.19|16.78|17.7|18.6|17.85|16.23|16.65|16.8|17.12|17.16|17.3|17.56|17.65
07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|8.07|8.13|8.14|8.15|8.18|8.2|8.01|7.99|7.82|7.79|7.83|7.85|7.94|7.87||7.71|7.79|7.89|7.81|8.11|8.05|8.05|7.99|7.96|7.98|7.83|7.89|7.91|7.81|7.77|7.76|7.69|7.62|7.8|7.85|8.02|8.02|7.91|7.89|7.96|7.89|7.75|7.73|7.73|7.81|7.63|7.48||||||7.3|7.21|7.13|7.14|7.14|7.34|7.6|7.52|7.52|7.66|7.73|7.69|7.69|7.74|7.94|8|8.03|7.84|7.8|7.67|7.6|7.92|7.86|8.24|8.07|8.21|8.35|8.53||8.62|8.69|8.87|9.11|9.26|8.88|8.07|8.02|8.33|8.5|8.65|8.57|8.77|8.47|8.49|8.68|8.81|8.96|9.06|9.17|9.17|9.18|9.1|8.98|9|8.96|9.12|9.2|9.26|9.29|9.3|9.39|9.3|9.5|9.32|9.52|9.69|9.84|9.79|9.6|9.73|9.66|9.64|9.5|9.76|9.79|10.02|10.14|10.09|10.26|10.34|10.27|10.14|10.02|10.16|10.2|10.41|10.3|10.27|9.99|||||||9.62|9.7|9.71|9.75|9.92|10.2|10.16|10.39|10.45|10.35|10.24|10.39|10.54|10.34|10.04|10.29|10.85|10.87|11.45|11.47|11.72|11.38|11.23|10.91|10.93|10.77|11.18|11.68|11.6|11.77|11.76|11.82|11.79|10.72|10.81|11.32|11.07|11.6|10.97|10.8|11.1|10.58|10.9|9.91|9.64|9.84|9.68|9.53|9.52|10.06|10.38|10.38|10.41|10.17|10.18|10.72|11.16|10.75|10.19|10.58|10.32|10.33|10.33|9.96|9.83|9.88|9.34|9.29|||9.34|9.35|9.53|9.59|9.68|9.7|9.49|9.28|9.43|9.33|9.41|9.71|9.21|9.44|10.21|9.41|9.58|9.39|9.27|9.19|8.85|8.85|8.49|8.67|8.79|8.84|9.13|9.12|9.25|8.83|9.07|8.94|9.04|9.07|9.03
07693|100499|/equities/nanjing-steel|SHANGHAICOMP|4.45|4.33|4.2|4.33|4.24|4.3|4.3|4.31|4.23|4.34|4.23|4.28|4.15|4.02||4.02|4.25|3.87|3.89|3.76|3.74|3.58|3.53|3.69|3.84|3.71|3.68|3.67|3.73|3.73|3.68|3.69|3.45|3.52|3.46|3.42|3.73|3.71|3.41|3.49|3.38|3.45|3.39|3.47|3.48|3.35|3.3||||||3.15|3.15|3.16|3.2|3.18|3.18|3.17|3.17|3.04|3.06|3.06|3.07|3.06|3.06|3.08|3.08|3.04|3.05|3.05|3.08|3.07|3.12|3.1|3.15|3.14|3.11|3.1|3.13||3.12|3.11|3.12|3.14|3.22|3.15|3.19|3.19|3.32|3.31|3.24|3.16|3.16|3.18|3.34|3.3|3.19|3.17|3.22|3.27|3.27|3.32|3.28|3.26|3.31|3.26|3.26|3.34|3.34|3.3|3.25|3.29|3.28|3.29|3.18|3.25|3.26|3.14|3.15|3.1|3.11|3.02|3.03|3|2.98|3|3|3.01|3.02|3.03|3.03|3.05|3.06|3.08|3.1|3.08|3.07|3.09|3.13|3.08|||||||3.05|3.06|3.05|3.05|3.04|3.08|3.09|3.13|3.09|3.08|3.08|3.1|3.09|3.1|3.11|3.23|3.13|3.1|3.11|3.15|3.15|3.19|3.2|3.26|3.19|3.17|3.2|3.25|3.26|3.25|3.27|3.32|3.29|3.24|3.24|3.2|3.19|3.26|3.23|3.33|3.33|3.32|3.35|3.29|3.29|3.32|3.25|3.22|3.21|3.36|3.42|3.41|3.48|3.27|3.31|3.35|3.54|3.59|3.49|3.72|3.7|3.36|3.44|3.23|3.29|3.25|3.23|3.23|||3.38|3.5|3.6|3.64|3.73|3.58|3.25|2.95|2.79|2.74|2.76|2.77|2.77|2.76|2.77|2.78|2.83|2.83|2.71|2.77|2.77|2.75|2.74|2.77|2.82|2.81|2.85|2.83|2.8|2.82|2.9|3.26|3.3|3.33|3.28
07694|942826|/equities/kangnijidiani|SHANGHAICOMP|5.15|5.14|5.15|5.2|5.29|5.2|5.16|5.19|5.16|5.22|5.47|5.36|5.42|5.36||5.28|5.28|5.35|5.33|5.37|5.41|5.34|5.41|5.47|5.52|5.48|5.51|5.53|5.54|5.39|5.36|5.35|5.26|5.38|5.57|5.54|5.49|5.52|5.53|5.56|5.44|5.45|5.46|5.44|5.49|5.39|5.24||||||5.16|5.12|5.07|5.06|5.05|5.16|5.23|5.16|5.14|5.27|5.45|5.43|5.47|5.51|5.66|5.73|5.64|5.68|5.62|5.73|5.56|5.49|5.43|5.57|5.62|5.79|5.79|5.62||5.59|5.59|5.5|5.4|5.56|5.57|5.73|5.79|5.9|5.93|5.81|5.79|5.94|5.98|5.98|6.06|6.06|6.17|6.17|6.27|6.24|6.27|6.32|6.41|6.21|6.19|6.25|6.33|6.34|6.33|6.28|6.29|6.3|6.3|6.27|6.29|6.37|6.43|6.39|6.31|6.39|6.32|6.36|6.34|6.16|6.28|6.32|6.31|6.31|6.31|6.35|6.37|6.46|6.42|6.53|6.44|6.43|6.54|6.62|6.49|||||||6.32|6.37|6.35|6.47|6.3|6.49|6.49|6.6|6.63|6.51|6.51|6.6|6.6|6.6|6.74|6.92|6.92|6.84|6.99|7|7.14|7.19|7|6.97|6.79|6.69|6.86|6.96|6.89|6.86|6.97|7.08|7.05|7|6.95|7|6.86|7.18|6.53|6.56|6.66|6.71|6.67|6.56|6.61|6.51|6.38|6.31|6.44|6.7|6.8|6.8|6.84|6.64|6.67|7.11|7.28|7.43|6.88|7.02|6.81|6.6|6.67|6.39|6.32|6.19|6.19|6.1|||6.22|6.42|6.45|6.45|6.42|6.41|6.54|6.46|6.55|6.6|6.77|6.74|6.42|6.34|6.39|6.52|6.53|6.47|6.27|6.23|6.33|6.42|6.4|6.52|6.67|6.79|6.84|6.7|6.8|7.1|7.1|7.63|7.84|7.8|7.64
07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|23.6213|23.4793|23.7456|23.3787|23.1124|23.2426|22.0769|22.426|22.1302|22.2485|22.7219|22.716|23.1539|22.9113||23.0769|23.29|23.6687|23.2663|23.6687|24.2604|24.1539|23.5503|23.213|23.6272|22.9704|23.1953|23.5799|22.1065|20.7042|21.29|20.6391|20.0592|19.9408|20.8817|21.9527|22.6568|23.8462|23.8639|24.9349|24.4971|25.4497|24.7042|24.9823|22.7101|21.361|19.6331||||||20.1598|18.8166|18.0237|18.645|18.4852|18.2781|18.787|18.9468|18.9349|18.645|19.0118|19.2071|19.9527|20.2663|20.4438|20.7752|20.1184|19.142|18.9645|19.1539|19.213|19.2544|19.7042|19.9468|19.8935|20.426|20.4142|20.2426||20.787|21.2308|20.4142|20.2663|21.4201|21.8639|21.7752|22.503|22.7633|21.8817|22.2012|22.6154|22.5148|22.5444|22.8698|22.8758|22.8698|23.2545|22.9468|22.9349|22.7811|22.0829|22.0414|22.0118|21.3432|21.4379|21.2722|21.9527|22.4793|22.9763|23.1065|22.9527|23.2959|23.4142|22.5858|23.1124|23.142|23.5858|23.8047|23.4201|23.5976|23.5562|23.5976|22.9645|23.1834|23.4556|23.6687|23.5917|22.4734|22.0355|22.4497|22.7752|22.929|22.8639|23.0888|23.6036|24.3905|24.6391|24.8817|25.8935|||||||26.5148|25.8758|25.645|25.6805|25.7692|26.2249|25.4793|25.7101|26.0296|25.8284|25.929|26.0355|25.3077|25.7456|26.0237|26.787|27.6923|27.3432|27.6923|27.3965|28.4556|28.5562|29.1184|30.3373|30.361|29.219|29.1894|29.6746|29.4911|29.6391|30.2367|30.929|31.1598|31.5385|31.6923|32.284|32.8698|33.9349|33.645|32.29|29.355|28.3314|36.0616|36.3231|36.1769|35.3846|34.5|34.2308|35.1154|36.7692|36.5681|35.7633|34.3373|35.0769|33.361|35.1184|35.0059|37.0296|35.503|35.9231|35.1065|35.3491|35.4497|36.4497|36.9941|37.574|38.2071|36.0888|||35.0888|35.6213|34.4024|36.4083|35.3255|36.5917|37.7515|36.3906|37.0414|36.9231|36.8876|35.9527|35.7397|36.0947|36.213|36.2781|36.1894|36.4616|36.9941|35.7397|35.213|36.4497|36.5089|36.2249|36.6864|37.0769|37.8698|37.6332|36.9172|36.5385|36.9645|36.7278|34.6154|35.6982|34.3077
07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|11.51|11.65|11.75|12.22|12.95|12.65|12.29|12.57|12.49|12.81|12.76|12.43|12.49|12.45||12.18|12.08|11.95|11.32|12.03|11.98|11.94|11.97|11.96|11.77|11.47|11.77|11.36|11.12|11.05|10.91|11.05|11|10.98|11.43|11.91|11.27|11.32|11.13|11.1|10.81|11.13|11.16|11.33|11.45|12.11|12.06||||||11.93|11.41|11.14|11.47|12.08|11.45|11.59|11.15|10.84|10.2|10.12|9.91|10.23|9.73|9.82|10.14|10.15|10.73|9.75|8.86|8.05|8.18|8.16|8.38|8.27|8.69|8.87|8.97||8.94|8.84|8.84|8.92|8.92|9.05|10.05|10.84|11.08|11.05|11.14|11.12|11.39|11.13|11.2|11.07|11.21|11.31|11.37|11.73|12.4|13.02|13.2|13.03|13.2|13.01|13.11|13.31|13.32|13.32|12.96|12.98|12.98|13.01|13|12.87|13.23|13.2|13.14|12.81|13.05|13.08|13.3|13.05|12.3|12.3|11.63|11.39|11.25|11.24|11.27|11.27|11.3|11.28|11.28|11.28|11.28|11.34|11.35|11.17|||||||11.03|11.02|11|11.11|11.5|11.98|13.08|14.53|16.14|16.13|16.12|16.12|16.15|16.07|16.17|16.15|16.25|16.3|16.52|16.6|16.47|16.5|16.45|16.36|16.25|16.09|16.26|16.4|16.36|16.35|16.19|16.16|17.18|17.21|17|16.66|16.8|16.88|16.6|16.58|16.99|17.1|16.92|16.57|16.51|16.41|16.08|15.74|15.88|15.8|15.5|15.5|15.15|15.16|15.29|15.9|15.6|15.21|14.64|14.64|14.28|14.17|13.88|13.87|14.2|14.0286|13.9|13.9|||13.8929|13.45|13.4286|13.35|13.3071|12.6071|12.6071|12.5714|12.5929|12.9143|12.5429|12.5571|12.55|12.6571|12.6143|12.6143|12.5643|12.7143|12.2143|12.1929|12.5071|12.2929|11.8143|11.8571|11.8571|11.9571|11.9143|11.9929|12.0714|12.0786|12.1214|12.2|12.2357|12.2214|12.05
07697|942813|/equities/nanjing-panda|SHANGHAICOMP|6.73|6.79|6.79|6.8|6.83|6.84|6.7|6.68|6.62|6.69|6.72|6.71|6.66|6.81||6.79|6.71|6.54|6.49|6.6|6.38|6.35|6.32|6.4|6.4|6.32|6.36|6.4|6.38|6.24|6.3|6.27|6.25|6.39|6.44|6.58|6.55|6.59|6.66|6.76|6.7|6.67|6.66|6.68|6.76|6.57|6.37||||||6.1|6.1|5.99|6.05|6.12|6.37|6.45|6.32|6.61|7.08|7.13|7.12|7.16|7.22|7.33|7.24|7.39|7.53|7.48|7.53|7.51|7.36|7.18|7.29|7.18|7.39|7.6|7.56||7.49|7.53|7.73|7.07|7.2|7.22|7.38|7.41|7.41|7.39|7.33|7.42|7.13|7.09|7.13|7.17|7.23|7.45|7.37|7.51|7.63|7.52|7.56|7.55|7.63|7.42|7.33|7.25|7.26|7.32|7.31|7.24|7.22|7.28|7.24|7.21|7.25|7.33|7.48|7.29|7.35|7.09|7.2|7.03|7.08|7.46|7.53|7.59|7.61|7.65|7.74|7.73|7.86|7.8|7.76|7.78|7.89|8|7.99|7.82|||||||7.6|7.62|7.56|7.65|7.78|7.96|8.02|8.13|7.73|7.67|7.67|7.74|7.77|7.7|7.67|7.9|8.06|8.05|8.12|8.11|8.21|8.19|8.18|8.23|8.15|8.14|8.21|8.33|8.34|8.35|8.41|8.59|8.61|8.4|8.31|8.32|8.53|8.86|8.69|8.9|8.74|8.59|8.75|8.33|8.32|8.38|8.16|8.16|8.18|8.43|8.59|8.56|8.65|8.35|8.38|8.8|9.16|9.27|8.99|9.22|9.04|8.84|8.83|8.38|8.26|8.17|8.19|8.18|||8.39|8.16|8.33|8.38|8.3|8.24|8.28|8.17|8.23|8.34|8.34|8.41|8.49|8.29|8.34|8.39|8.46|8.32|8.06|8.14|8.2|8.39|8.39|8.75|8.38|8.19|8.02|8.03|8.09|8.1|8.21|8.17|8.26|8.22|8.18
07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|4.4|4.53|4.44|4.36|4.37|4.39|4.31|4.31|4.28|4.29|4.34|4.33|4.36|4.34||4.35|4.36|4.32|4.28|4.31|4.3|4.26|4.28|4.26|4.3|4.26|4.25|4.24|4.25|4.22|4.21|4.22|4.19|4.22|4.29|4.29|4.26|4.27|4.24|4.26|4.22|4.24|4.24|4.27|4.28|4.28|4.17||||||4.12|4.1|4.07|4.07|4.06|4.2|4.39|4.24|4.16|4.4|4.27|4.25|4.21|4.27|4.27|4.25|4.25|4.21|4.19|4.16|4.15|4.29|4.29|4.4|4.38|4.47|4.44|4.47||4.45|4.42|4.41|4.41|4.4|4.4|4.47|4.52|4.49|4.45|4.49|4.44|4.48|4.46|4.43|4.48|4.47|4.55|4.59|4.65|4.61|4.59|4.58|4.56|4.54|4.52|4.55|4.56|4.58|4.56|4.55|4.55|4.54|4.51|4.45|4.46|4.44|4.5|4.52|4.45|4.49|4.44|4.45|4.38|4.43|4.54|4.5|4.52|4.54|4.54|4.57|4.64|4.65|4.63|4.71|4.66|4.68|4.71|4.73|4.66|||||||4.58|4.55|4.53|4.59|4.61|4.71|4.66|4.69|4.71|4.63|4.65|4.69|4.68|4.68|4.64|4.78|4.83|4.8|4.87|4.91|4.93|4.93|4.91|4.91|4.85|4.84|4.95|5.01|5.07|5|5|4.99|4.99|4.93|4.89|4.87|4.94|5.12|5.05|5.04|5.08|5.11|5.1|5.02|5.05|4.86|4.6|4.63|4.62|4.78|4.76|4.8|4.76|4.64|4.62|4.77|4.88|4.9|4.8|4.74|4.66|4.59|4.62|4.46|4.4|4.34|4.35|4.32|||4.34|4.43|4.46|4.46|4.46|4.52|4.4|4.39|4.33|4.32|4.37|4.36|4.34|4.35|4.35|4.33|4.34|4.34|4.27|4.26|4.25|4.26|4.22|4.23|4.3|4.29|4.34|4.32|4.32|4.33|4.39|4.35|4.38|4.39|4.37
07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|9.43|9.43|9.49|9.57|9.7|9.45|9.43|9.51|9.45|9.75|10.09|10.21|10.18|10.16||10.14|10.14|10.14|10.14|10.21|10.26|10.26|10.36|10.28|10.2|10.04|10.12|10.16|10.2|10.2|10.42|10.42|10.34|10.38|10.69|10.85|10.56|10.67|10.49|10.53|10.5|10.68|10.7|10.65|10.7|10.86|10.56||||||10.35|10.38|10.22|10.15|10.22|10.58|10.93|10.37|10.6|10.77|10.76|10.77|11.05|11.32|11.68|11.61|11.73|11.7|11.69|11.63|11.8|12.18|11.75|12.12|12.15|12.15|12.28|12.25||12.27|11.73|11.58|11.42|11.6|11.56|11.82|11.65|12.35|12.41|12.66|12.44|12.86|12.96|13|12.56|12.53|12.97|13.04|13.15|13.44|13.36|13.38|13.04|12.78|12.59|12.6|12.83|12.95|12.77|12.7|12.67|12.55|12.58|12.55|12.62|12.77|13.04|13.23|12.81|12.9|12.8|12.87|12.68|12.48|13.02|13.02|13.05|13.01|13.41|13.69|13.68|13.59|13.53|13.59|13.8|14.07|14.28|14.58|14.24|||||||14.12|14.11|14.17|14.21|14.04|14.12|14.24|14.28|14.33|13.65|13.73|13.65|13.63|13.65|13.59|13.87|14.23|14.06|14.46|14.58|14.75|14.85|14.78|14.64|14.4|14.66|15.48|15.64|15.65|15.53|15.82|15.9|16.14|15.55|15.48|15.5|15.44|15.83|15.76|16.35|15.98|16.2|15.98|15.67|15.5|15.84|15.41|15.51|15.16|16.09|16.21|16.22|16.74|16.08|16.01|17.86|19.5|17.73|17.61|17.32|17.82|17.25|18.37|17.03|15.86|14.42|14.27|14.08|||14.65|14.9|14.78|14.71|14.01|13.96|14.03|13.85|14.07|14.2|14.2|14.38|14.3|14.52|14.23|14.29|14.62|14.81|13.75|14|13.59|13.97|13.23|13.42|14.1|14.59|14.51|14.4|14.64|14.5|14.77|14.64|14.74|14.84|14.55
07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|2.23|2.3|2.3|2.31|2.33|2.32|2.29|2.3|2.29|2.31|2.31|2.32|2.41|2.28||2.3|2.31|2.33|2.31|2.35|2.35|2.36|2.35|2.37|2.39|2.36|2.37|2.4|2.4|2.4|2.37|2.37|2.34|2.39|2.36|2.4|2.37|2.35|2.32|2.36|2.32|2.36|2.36|2.39|2.4|2.37|2.32||||||2.27|2.25|2.22|2.21|2.23|2.23|2.28|2.33|2.25|2.31|2.35|2.36|2.36|2.41|2.44|2.44|2.46|2.49|2.48|2.48|2.5|2.45|2.44|2.5|2.51|2.5|2.53|2.52||2.51|2.5|2.5|2.48|2.53|2.45|2.46|2.47|2.52|2.53|2.54|2.5|2.54|2.51|2.5|2.52|2.52|2.54|2.55|2.62|2.63|2.63|2.62|2.6|2.61|2.65|2.65|2.73|2.72|2.75|2.68|2.7|2.7|2.62|2.57|2.6|2.64|2.63|2.69|2.61|2.5|2.47|2.51|2.47|2.5|2.6|2.58|2.62|2.68|2.65|2.67|2.62|2.64|2.64|2.66|2.66|2.68|2.71|2.72|2.66|||||||2.61|2.62|2.61|2.63|2.64|2.74|2.73|2.79|2.82|2.76|2.78|2.78|2.82|2.78|2.76|2.86|2.85|2.73|2.75|2.79|2.8|2.82|2.82|2.86|2.82|2.83|2.88|2.98|2.97|3|2.89|2.83|2.86|2.82|2.89|3.06|2.92|2.65|2.61|2.66|2.69|2.7|2.72|2.67|2.64|2.62|2.59|2.59|2.59|2.68|2.72|2.71|2.74|2.64|2.63|2.73|2.84|2.88|2.79|2.77|2.71|2.67|2.66|2.53|2.44|2.4|2.39|2.37|||2.4|2.44|2.44|2.46|2.46|2.44|2.45|2.43|2.43|2.44|2.47|2.52|2.49||2.47|2.48|2.5|2.46|2.43|2.44|2.42|2.43|2.41|2.42|2.42|2.46|2.5|2.49|2.5|2.5|2.56|2.55|2.6|2.6|2.59
07701|100458|/equities/nanjing-textil|SHANGHAICOMP|4.87|5.19|5.31|5.21|5.01|4.99|4.94|4.87|4.77|4.76|4.85|4.87|4.91|4.85||4.84|4.85|4.86|4.8|4.92|4.95|4.9|4.85|4.86|4.94|4.88|4.86|4.97|4.9|4.79|4.79|4.78|4.72|4.83|4.95|4.93|4.79|4.68|4.63|4.71|4.64|4.6|4.65|4.67|4.66|4.53|4.42||||||4.31|4.21|4.14|4.14|4.22|4.37|4.48|4.49|4.62|4.65|4.63|4.63|4.68|4.94|5.05|5.05|5.07|4.95|4.95|4.94|4.88|4.77|4.76|4.98|4.96|5.16|5.3|5.37||5.37|5.39|5.41|5.37|5.39|5.36|5.44|5.44|5.46|5.51|5.55|5.58|5.67|6.03|6.06|5.99|5.87|5.98|5.96|5.99|6.04|6.1|6.11|5.98|5.89|5.96|5.93|6.07|5.96|6.07|6.07|6.03|5.98|5.88|5.64|5.67|5.66|5.7|5.73|5.6|5.66|5.58|5.51|5.36|5.38|5.53|5.53|5.57|5.54|5.62|5.71|5.72|5.89|5.83|5.82|5.93|5.84|5.89|5.94|5.93|||||||5.7|5.59|5.51|5.95|5.97|6.21|6.24|6.37|6.39|6.31|6.39|6.64|6.6|6.46|6.21|6.45|6.58|6.54|6.6|6.48|6.66|6.71|6.7|6.74|6.85|6.76|6.95|6.96|6.88|6.66|6.6|6.64|6.59|6.62|6.65|6.41|6.38|6.51|6.47|6.55|6.69|6.7|6.44|6.32|6.29|6.26|6.13|6.17|6.22|6.4|6.46|6.22|6.41|5.83|5.86|6.04|6.04|6.13|5.98|6.03|5.88|5.8|5.85|5.65|5.61|5.5|5.45|5.39|||5.41|5.43|5.61|5.67|5.61|5.65|5.71|5.65|5.69|5.74|5.87|5.97|5.74|5.85|5.93|6.18|5.62|5.6|5.53|5.47|5.4|5.35|5.36|5.3|5.55|5.58|5.6|5.7|5.58|5.07|5.14|5.14|5.25|5.3|5.29
07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|21.93|21.98|21.97|22.04|22.14|22|21.58|21.8|21.36|21.92|22.64|22.29|22.62|22.42||22.35|22.52|22.36|22.12|22.38|21.92|21.55|21.8|21.9|22.01|21.21|21.7|21.13|21.29|20.6|20.89|20.6|21.1|21.3|19.97|20.16|20.04|20.27|20.2|20.79|20.84|21|20.85|20.98|20.43|20.12|19.32||||||19.15|19.24|19.06|19.07|18.98|19.68|20.05|20.19|19.99|20.08|20.3|20.62|20.31|21.16|21.56|21.21|21.4|21.1|19.85|19.54|19.55|20.81|21.09|22.28|22.84|23.57|23.55|23.06||22.8|22.41|22.53|22.54|23.08|23.5|24.2|24.04|24.17|24.17|25.28|24.81|25.63|25.03|25.7|24.85|23.75|24.37|25|24.35|23.81|23.54|23.76|23.64|23.58|23.81|24.07|24.06|24.46|24.62|23.9|24.14|22.89|22.93|22.4|22.24|22.58|22.98|23.25|22.87|23.17|22.74|23.03|22.72|22.93|23.89|24.3|24.93|25.04|24.94|25.89|26.3|26.5|26.2|26.73|26.55|27.34|27.31|26.66|26.23|||||||25.6|25.42|25.6|26.11|26.48|27.19|26.81|26.95|27.21|26.89|26.42|26.87|27.3|26.56|26.15|26.08|26.91|26.71|27.59|28.26|28.32|28.96|28.64|28.31|28.8|29.36|29.85|30.6|29.5|29.76|31.08|31.07|31.01|29.7|30.13|30.96|30.62|32|32.8|32.7|33.7|33.99|37.44|34.56|34.11|34.83|31.66|32.42|36.02|32.91|29.92|27.2|27.45|26.5|27.05|26.4|27|26.16|25|25.44|25.05|25.15|25.3|24.81|23.3|23.27|23.36|23.35|||23.52|23.62|23.29|23.43|23.6|24.23|23.8|23.72|23.45|23.33|23.12|23.03|22.9|23.17|25.73|26.14|25.95|24.63|24.36|24.33|24.17|23.1072|22.6|22.85|23.3214|23.2714|23.6714|23.6286|23.0572|23.2786|23.5072|23.2572|23.1429|23.2143|22.7572
07703|942808|/equities/nanjing-dept|SHANGHAICOMP|9.35|9.51|9.49|9.42|9.62|9.64|9.27|9.29|9.05|9.1|9.25|9.33|9.48|9.36||9.21|9.15|9.22|9.2|9.37|9.47|9.31|9.39|9.78|9.91|9.83|10.02|10.04|9.98|10.03|9.68|9.27|9.14|9.33|9.7|9.88|9.89|9.94|9.82|10|9.92|10.13|10|9.88|9.8|10.1|9.48||||||8.89|8.72|8.59|8.6|8.77|9.24|9.11|9.03|9.44|9.65|9.38|9.47|9.51|9.74|9.75|9.91|10|9.84|9.53|9.39|9.4|9.68|9.7|10.13|10.25|10.72|10.67|11.12||11.26|11.41|11.17|11.27|11.64|11.96|12.85|12.77|12.54|12.74|12.6|12.75|12.76|12.08|12.2|12.17|11.06|11.85|12.08|10.98|11.11|11.05|10.94|10.94|10.7|10.76|10.78|10.71|10.74|10.87|10.96|10.81|10.3|10.34|10.12|10.32|10.44|10.64|10.86|10.75|10.75|10.49|10.75|10.51|10.3|10.86|10.71|10.75|10.71|11.02|11.25|11.38|11.46|11.34|11.57|11.62|11.85|12.06|12.22|11.63|||||||11.15|11.21|11.5|11.58|11.64|11.88|11.99|12.16|12.05|11.96|11.99|12.15|12.04|11.99|11.67|12.02|12.7|12.6|13.19|13.14|13.11|13.27|13.28|14.1|13.7|13.7|13.99|14.31|14.22|14.22|14.31|14.6|14.92|14.31|14.33|14.53|14.88|15.32|15.22|15.96|16.35|16.06|17.03|17.3|17.05|15.5|14.82|13.88|13.82|15.18|15.53|15.52|14.37|14.42|14.23|14.08|15.62|14.2|14.3|13.96|12.69|11.54|10.71|10.32|10.5|10.27|10.14|9.74|||9.72|9.6|9.85|10.18|9.55|9.56|9.37|9.31|9.22|9.16|9.26|9.28|9.19|9.23|9.39|9.26|9.55|9.29|9.15|8.81|8.92|8.62|8.57|8.51|8.85|9.16|9.07|9.07|9.19|9.59|8.95|8.14|8.18|8.19|8.09
07704|100823|/equities/nanning-dep|SHANGHAICOMP|4.26|4.41|4.38|4.38|4.26|4.35|4.29|4.18|3.8|3.93|3.9|3.88|3.95|3.9||3.83|3.81|3.85|3.77|3.84|3.98|3.96|4.02|4.05|4.09|4.08|4.1|4.27|4.15|4.09|3.98|4.02|4|4.09|4.17|4.29|4.14|4.13|4.11|4.07|4|3.99|3.98|3.95|4.05|4.03|3.88||||||3.53|3.54|3.52|3.54|3.54|3.68|3.73|3.69|3.84|3.91|3.92|3.87|3.88|4.03|4.13|4.13|4.23|4.09|4.05|3.95|3.91|3.97|3.99|4.15|4.12|4.35|4.42|4.48||4.49|4.48|4.41|4.39|4.53|4.58|4.74|4.7|4.73|4.74|4.81|4.79|4.87|4.97|4.89|5.05|5.12|5.28|5.39|5.15|5.18|5.15|5.13|5.09|5.1|5.01|5.02|5.05|5.07|5.09|5.08|5.12|5.07|5.13|4.99|5.01|5|5.09|5.13|5.06|5.11|4.97|5.05|4.9|4.79|5.04|5.15|5.23|5.27|5.35|5.36|5.43|5.51|5.43|5.46|5.48|5.53|5.67|5.77|5.62|||||||5.33|5.41|5.37|5.56|5.54|5.73|5.84|5.97|5.68|5.55|5.66|5.78|5.72|5.79|5.82|6.01|6.19|6.21|6.28|6.17|6.28|6.15|6.13|6.23|6.14|6.14|6.4|6.61|6.7|6.61|6.7|7.04|6.96|6.97|7.06|6.59|6.82|7.12|7.38|7.36|7.55|7.49|7.96|7.88|8.14|7.66|7.6|7.26|8.01|7.28|6.62|6.78|6.99|6.85|6.23|6.37|7.05|7.11|7.22|6.88|6.56|5.96|5.96|5.82|5.55|5.51|5.51|5.36|||5.53|5.73|5.89|6.03|5.84|5.69|5.69|5.92|5.38|5.18|5.36|5.3|5.29|5.58|6.19|5.95|5.41|4.92|4.71|4.68|4.75|4.79|4.73|4.65|4.9|4.82|4.78|4.69|4.75|4.97|4.83|4.87|4.72|4.8|4.81
07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|16.75|16.94|17.14|17.11|17.12|16.81|16.55|16.82|16.72|17.9|17.61|17.74|17.38|17.3||17.29|17.4|17.49|17.33|17.68|17.32|17.44|17.33|17.5|17.48|16.68|17.04|17.07|17.01|16.85|16.45|16.55|16.29|16.6|17.19|17.28|17.21|17.55|17.24|17.65|17.27|17.42|17.82|18.01|17.58|17.37|17.02||||||16.18|16.23|16.08|15.78|15.47|15.86|16.35|15.99|15.15|15.18|15.48|15.13|15.12|15.48|15.62|15.54|15.51|15.5|15.32|15.1|14.9|15.35|15.15|16.25|16.31|16.35|16.52|16.72||16.71|16.56|16.51|16.39|16.43|16.16|16.2|16.18|16.67|16.56|16.76|16.62|16.57|16.6|16.41|16.9|16.94|17.11|18|17.64|17.35|17.61|17.67|17.5|17.72|17.88|18.18|18.88|18.9|18.39|18.47|18.69|18.11|18.41|17.74|17.43|17.13|17.25|17.4|17.17|17.45|16.78|16.47|16.14|16.5|17.48|17.34|17.29|17.23|16.63|16.92|16.65|17.05|16.96|17.14|17.03|17.29|17.04|17.24|16.77|||||||16.43|16.46|16.32|16.22|16.52|16.9|16.88|17.06|17.4|16.64|16.48|16.65|16.78|16.78|16.41|16.9|17.68|17.66|18.52|18.68|18.74|18.92|18.98|19.02|19.15|18.61|18.83|19.29|19.52|18.83|18.2|18.22|17.4|16.93|17.64|17.32|17.78|17.97|17.62|17.84|18|18.03|18.01|17.95|18.31|17.18|16.43|16.18|16.13|16.78|16.67|16.81|16.71|16|15.81|16.52|17.04|17.09|15.54|15.8|15.68|15.4|15.49|15.01|14.85|14.78|14.45|14.27|||14.2|14.5|14.7|14.67|14.45|14.96|14.95|14.62|14.46|14.57|14.48|14.49|14.39|14.37|14.46|14.38|14.52|14.2|14.02|14|13.89|14.06|13.6|13.54|13.93|13.79|13.97|13.93|14.04|13.92|14.13|14.19|14.19|14.16|14.16
07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|14.91|14.96|14.88|14.88|14.94|14.88|14.75|14.61|14.46|14.71|15.07|15.71|16.66|16.29||15.32|15.03|15.02|14.9|15.15|14.7|14.73|14.89|14.86|15.57|14.97|14.66|14.67|14.62|14.36|14.33|14.57|14.06|14.17|14.4|14.56|14.45|14.52|14.34|14.48|14.26|14.25|14.39|14.5|14.62|14.15|13.74||||||13.34|13.35|13.19|13.02|13.08|13.49|13.7|13.65|13.55|14.1|14.05|14|13.85|14.21|14.68|14.56|14.49|14.63|14.46|14.19|14.01|14.49|14.54|14.73|14.75|15|15.49|15.47||15.19|15|14.92|14.75|15.12|15.71|15.99|15.95|16.21|16.13|16.48|16.46|17.25|17.51|17.36|17.37|17.17|17.54|17.36|17.55|17.24|17.49|18.62|19.83|18.47|18.19|16.54|16.79|16.98|16.82|16.7|16.7|16.62|16.78|16.4|16.34|16.48|16.42|16.54|16.12|16.29|16.13|16.12|15.71|15.57|16.02|16.14|16.19|16.28|16.31|16.6|16.82|16.59|16.62|16.63|16.8|16.65|16.95|16.86|16.51|||||||16.09|16.62|16.51|17.3|19.13|21.25|19.32|17.56|17.4|17.4|17.2|17.36|17.28|17.27|17.04|17.55|18.04|17.93|18.1|18.08|18.43|18.43|18.54|18.52|18.6|18.5|19.06|19.42|18.89|18.34|18.65|19.25|18.74|18.77|18.77|18.68|18.89|19.37|19.15|18.85|19.02|18.89|19.3|19.19|18.76|18.39|18.07|17.86|18.19|18.66|18.67|18.66|18.76|18.14|18.24|19.12|19.69|20.01|19.61|21.19|20.35|20.06|20.17|19.32|19.43|19.26|18.88|18.76|||18.51|18.34|18.7|18.96|18.89|18.63|18.42|18.1|18.38|18.24|18.28|18.65|18.95|18.72|18.56|18.72|18.74|18.95|18.73|18.45|18.68|18.95|17.23|17.61|18.12|||17.66||18.02|18.24|18.21|18.32|17.68|17.4
07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|25.16|24.65|24.72|24.88|23.7|24.4|23.26|22.75|20.68||||||||||||21.85|21.63|21.23|21.56|21.8|21.62|21.88|22.01|20.6|20.4|20.22|20.17|19.95|20.17|21.16|21.4|21.25|21.98|21.86|21.79|21.03|20.85|21.09|21.8|21.61|21.7|20.74||||||20.6|19.6|19.47|19.21|20|20.74|20.46|20.33|19.9|20.15|20.9|21.03|20.95|21.64|22.43|22.8|22.7|23|22.17|22.5|22.5|22.56|21|21.45|21.85|22|21.02|20.62||20.59|20.39|20.47|20.9|21.65|21.65|21.96|22.13|22.88|22.65|22|21.94|22.02|21.47|21.3|21.76|21.66|22.08|22.19|21.96|22.22|21.67|21.7|21.57|20.66|20.76|21.11|21.78|21.95|21.39|21.81|21.9|20.81|20.66|19.47|19.72|18.96|19.24|19.36|19.09|19.3|19.05|19.24|18.7|18.85|19.41|19.4|19.37|19.55|19.75|19.96|20.07|20.47|20.21|20.35|20.57|20.9|20.81|21.24|21.08|||||||20.33|21.24|21.68|22.39|21.7|23.52|23.84|24.56|24.38|23.32|23.83|23.53|23.55|23.49|22.7|23.05|24.09|24.66|24.36|24.1|25.11|25.6|26.02|25.71|25.68|24.4|23.48|23.33|23.88|25.31|23.01|22.87|20.79|20.4|20.43|20.22|20.79|21.32|20.27|20.56|20.39|20.38|20.63|20.03|20.17|20.2|19.96|19.94|19.8|20.38|20.74|21.2|20.83|19.74|19.65|20.35|20.91|20.59|19.71|19.92|19.71|19.4|19.39|18.77|18.7|18.35|18.29|18.14|||18.19|18.46|18.67|18.79|18.8|18.8|18.8|18.57|18.6|18.64|19.23|19.35|19.34|19.28|19.44|19.45|19.42|19.41|19.17|19.16|19.18|18.82|18.7|18.66|18.98|18.91|19.15|19|18.75|18.76|19.19|19.14|19.38|19.28|19.25
07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|9.4|9.38|9.34|9.3|9.39|9.29|9.25|9.23|9.09|9.14|9.51|9.83|9.92|9.72||9.75|9.5|9.58|9.5|9.57|9.63|9.59|9.55|9.64|9.52|9.4|9.38|9.48|9.38|9.27|9.35|9.38|9.26|9.41|9.69|9.64|9.54|9.59|9.51|9.6|9.38|9.46|9.44|9.49|9.66|9.4|9.23||||||9.08|8.93|8.74|8.74|8.83|9.19|9.37|9.4|9.35|9.57|9.81|9.92|9.87|10.15|10.01|9.9|10.01|10.2|10.16|10.1|10.13|10.07|10.03|10.29|10.54|11.35|11.71|11.42||11.12|11.2|11.1|11.65|11.16|11.23|11.45|11.08|10.97|10.96|10.73|9.75|10.07|10.15|10.4|10.98|10.56|10.68|10.65|10.97|11.1|10.84|11|10.68|10.77|10.97|11.33|10.83|10.75|10.84|11|10.58|11.06|10.86|10.47|10.31|10.51|10.44|10.69|10.22|10.02|10.04|9.58|9.38|9.29|9.53|9.61|9.6|9.67|9.7|9.84|9.87|9.94|9.87|9.76|9.71|9.84|9.74|9.78|9.53|||||||9.36|9.37|9.33|9.42|9.41|9.62|9.62|9.81|9.9|9.82|9.7|9.87|9.86|9.71|9.59|10.02|10.26|10.25|10.37|10.29|10.46|10.4|10.32|10.4|10.23|10.07|10.3|10.38|10.3|10.45|11.08|10.89|10.98|10.7|10.64|10.65|10.81|11.08|11.14|11.7|11.36|11.66|12.2|12.42|11.57|10.52|10.27|10.08|9.62|9.99|10.06|10.11|10.24|9.84|9.67|10.02|10.28|10.47|10.04|10.26|9.93|9.81|9.95|9.4122|9.3784|9.1554|9.0743|9.0068|||8.8716|9.0541|9.1014|9.0068|8.9595|9.0068|8.9527|8.8581|9.0541|9.2838|9.4189|9.5811|9.5946|9.5676|9.696|9.4595|9.6284|9.4797|9.277|9.1284|9.1284|9.25|9.027|9.0405|9.4054|9.6757|9.6014|9.2905|9.3851|9.1824|9.2365|9.1351|9.2432|9.2432|8.9257
07709|100598|/equities/nari-tech|SHANGHAICOMP|22.7708|21.875|22.0903|22.0833|21.6666|20.9722|21.3055|21.5416|21.1458|21.2292|22.0903|22.0833|21.875|22.0694||21.8958|22.0625|21.625|21.8611|22.5764|21.9514|21.5972|21.3958|22.2222|22.0208|20.4236|21.243|21.2361|20.7639|19.8611|19.8819|18.9653|18.6111|18.5|18.5764|20.0208|19.75|20.6597|21.9236|20.3403|19.7153|19.6042|19.993|20.7847|21.4722|22.5694|22.8333||||||23.4583|23.1805|21.5139|20.3055|20.5278|21.0208|21.125|20.625|20.4305|20.4305|21.8125|21.4375|22.125|21.5972|20.6944|20.4375|20.3542|20.0625|18.6805|19.1042|19.0972|19.0417|18.5972|19.3194|18.8889|18.2569|18.8333|18.5347||18.4514|18.2014|18.2917|18.5972|17.9236|17.9583|17.9861|17.1111|17.4861|16.7708|16.3055|16.1319|15.8125|15.3403|15.5|15.5833|15.5208|15.7083|15.625|15.6528|15.6667|15.8542|16.2778|16.3819|16.6667|16.0625|17.243|17.8472|16.7986|16.6319|16.3194|16.3472|16.625|16.5694|16.3889|16.2222|15.8889|15.8055|16.0764|15.5208|15.3611|15.1528|15.2986|15.2778|14.4167|14.7361|14.8125|14.2361|14.25|14.0903|14.2986|13.875|14.3333|14.3403|14.3055|14.5486|14.6528|14.4722|14.5139|13.9583|||||||13.6944|13.625|13.7639|13.6597|13.4236|13.7569|13.7639|14.0139|14.1875|14.0486|14.1597|14.0555|14.0069|13.8194|14.0278|14.0486|14.5417|14.4792|14.9583|15.5764|15.993|15.7639|15.5555|16.0694|15.6319|15.8611|16.0069|15.8333|15.5486|15.5833|15.7292|15.5694|15.2986|14.7083|14.5208|14.6389|14.5069|15.0764|15.1875|15.0069|15.3194|15.125|15.0764|14.7569|14.6805|14.6805|14.4444|14.4305|14.5208|15.4444|15.7292|15.9653|15.9375|14.5833|14.743|15.2778|15.5555|15.2917|15.2778|15.4097|15.4305|15.0486|14.9375|14.5486|14.2639|14.0694|14.0625|14.1042|||14.3958|14.3958|14.0486|14.0417|14.1111|13.8889|13.9028|13.8542|13.9583|13.2986|13.243|13.1805|13.3333|13.1944|13.2778|13.4444|13.4583|13.3611|12.8542|12.9861|12.9514|13.0208|15.475|15.6167|15.8917|16.1417|16.2917|16.2|16.55|16.6583|16.7083|16.4667|16.45|16.6667|16.675
07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|7.49|7.55|7.54|7.63|7.68|7.52|7.39|7.53|7.46|7.46|7.6|7.57|7.7|7.77||7.54|7.39|7.38|7.5|7.8|7.84|7.75|8.01|8.16|8.09|8.02|8.16|8.25|8.33|8.25|8.35|8.28|8.16|8.5|8.72|8.98|8.74|8.59|8.58|8.86|8.54|8.6|8.67|8.84|8.35|8.13|7.96||||||7.71|7.75|7.49|7.61|7.61|8.01|7.7|7.93|7.87|8.12|8.36|8.3|8.05|7.92|8.17|7.87|7.89|8|7.92|8.12|7.38|7.11|7.19|7.13|7.23|7.61|7.86|7.99||7.8|7.71|7.76|7.72|7.94|7.71|7.87|7.82|8.22|8.34|7.9|7.74|7.94|7.98|8.07|8.22|8.29|8.64|8.46|8.62|8.72|8.76|8.89|8.85|9.03|9.01|9.24|9.44|9.33|9.32|9.29|9.32|9.37|9.65|9.5|9.32|9.34|9.62|9.61|9.24|9.22|9.1|9.03|8.7|8.65|8.96|8.87|8.76|8.88|8.97|9.4|9.41|9.71|9.66|9.61|9.74|10.1|10.24|10.37|10.14|||||||9.99|9.85|9.82|9.84|9.8|10.09|10.09|10.18|10.36|10.23|10.31|10.51|10.46|10.17|9.89|10.16|10.55|10.8|10.94|10.89|11.15|11.29|11.06|11.23|11.03|10.72|11.11|11.38|11.16|11.37|11.25|11.94|12.15|12.07|11.92|11.24|11.83|12.25|11.14|11.23|10.21|10.27|10.47|10.32|10.08|10.08|9.88|9.57|9.75|10.36|10.59|10.67|10.47|10.15|10.3|10.91|11.73|11.91|11.43|11.8|11.48|11.36|10.97|10.4|10.46|10.34|10.38|9.76|||9.99|10.04|10.23|10.12|10.26|10.21|10.19|9.52|9.78|10.04|9.99|10.45|10.15|9.23|9.72|9.65|9.66|9.52|8.96|9.27|8.99|9.11|8.9|8.97|9.31|9.67|9.67|9.67|10|10.1|10.1|10.28|10.17|10.19|10.25
07711|100838|/equities/neusoft-corp|SHANGHAICOMP|9.27|9.37|9.44|9.55|9.69|9.35|9.14|9.15|9.12|9.17|9.22|9.22|9.29|9.32||9.24|9.22|9.25|9.24|9.4|9.5|9.46|9.38|9.4|9.28|9.2|9.27|9.37|9.37|9.33|9.37|9.48|9.36|9.55|9.7|9.81|9.71|9.79|9.78|9.82|9.75|9.77|9.98|9.98|9.81|9.9|9.68||||||9.3|9.1|9.06|9.08|9.2|9.37|9.6|9.75|9.67|9.98|10.13|9.35|9.43|9.72|9.82|9.77|9.76|9.81|9.66|9.61|9.5|9.61|9.72|9.69|9.69|10.03|10.13|10.21||10.41|10.29|10.25|10.12|10.22|10.14|10.44|10.56|10.99|10.94|11.01|10.93|11.18|11.08|10.95|11.08|11|11.12|11.15|11.33|11.38|11.38|11.34|11.1|11.43|11.41|11.58|11.5|11.58|11.59|11.49|11.27|11.29|11.28|11.24|11.18|11.11|11.16|11.32|11.07|11.22|11.15|11.14|10.86|11.39|11.75|11.81|11.82|11.95|11.89|12|11.94|12.22|12.12|12.45|12.37|12.53|12.64|12.86|12.62|||||||12.37|12.59|12.08|12.25|12.16|12.38|12.31|12.29|12.3|12.05|11.76|11.87|11.93|11.82|11.69|12.11|12.48|12.09|12.15|12.25|12.22|12.32|12.04|11.65|11.54|11.42|11.8|11.87|11.81|11.7|11.73|11.88|11.95|11.76|11.65|11.57|11.77|12.23|12.18|12.56|12.32|12.18|12.39|11.99|11.91|12.07|11.71|11.74|11.73|12.42|12.7|12.65|12.5|12.17|12.28|12.92|13.78|13.03|12.76|12.94|12.67|12.6|12.68|12.31|12.14|12.11|11.5|11.16|||11.36|11.48|11.12|11.08|11.04|11.15|11.17|11.09|10.86|10.91|10.74|10.89|10.91|10.88|11|10.93|10.91|10.93|10.66|10.68|10.7|10.84|10.76|10.72|10.79|10.86|11.07|11.08|11.25|11.15|11.37|11.24|11.4|11.38|11.14
07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|28.0929|28.0357|28.5|28.5143|28.6714|28.3572|28.3572|27.9786|27.9429|27.8357|28.8929|28.9572|29.0643|28.8214||26.2|26.1429|26.4857|25.6072|25.8357|24.9143|24.5|25.3786|25.4714|25.6714|25.7143|26.1429|26.55|26.3929|26.4143|27.3214|26.75|26.6857|27.2714|28.0643|30.1214|29.5572|30.5786|30.8357|31.2714|30.5714|31.3429|31.9572|32.7929|32.1857|31.7857|33.15||||||31.4643|31.3214|31.6429|29.9286|30|30.8643|34.2929|32.9643|30.7786|32.1714|35.7429|36.2|35.7714|33.1929|33.75|34.3072|31.3572|29.6429|29.5572|26.8714|26.4286|26.7072|24.2786|22.0714|22.9357|22.75|22.15|21.3929||20.4214|20.4643|20.5|20.8572|21.1214|19.2|18.7572|17.05|15.5|||14.0929|13.9714|14.2143|14.5714|13.8357|14.15|14.0929|13.9286|14|13.9214|14.0429|14.1643|14.3571|13.9286|14.0357|14.2|14.3429|14.3429|14.8|14.5214|14.9429|15.0786|14.9929|14.7286|14.6214|14.3714|14.4071|14.6429|14.2286|14.4857|14.3929|14.5857|14.6071|15.2643|15.3571|15.3286|15.4929|15.2429|14.8571|14.7143|14.6429|14.5071|14.5857|14.9571|15.2071|15.0714|14.1571|15.0286|14.0786|||||||13.2857|13.0286|13.2857|12.65|14.25|14.3|14.1571|13.9071|13.2|12.9571|12.7786|12.7714|12.7286|11.9357|11.9286|12.2071|12.3714|12.5286|12.5429|12.4143|12.6429|12.8|12.2714|12.3714|12.3071|12.4286|12.5571|12.6429|12.4429|12.6786|12.4286|12.9071|13.0143|13.0143|12.5214|12.0286|11.9286|12.3071|12.3714|12.0786|12.3929|12.0857|12.0643|11.9786|11.5571|11.4286|11.4643|11.0857|10.9929|11.3929|11.4714|11.5143|11.3714|10.8357|10.7714|11.1929|11.6|11.7143|11.4643|11.6071|11.4429|11.2071|11.1429|10.7143|10.6429|10.4714|10.5357|10.3214|||10.6429|10.8214|10.6786|10.5857|10.6786|10.6429|10.75|10.5714|10.6286|10.7143|10.6714|10.8071|11.0571|11.2357|11.1214|11.3071|10.85|10.6286|10.4143|10.3857|10.5714|10.6714|10.65|10.2357|10.4071|10.6429|10.5571|10.1429|10.35|10.3286|10.5214|10.5|10.6|10.6357|10.5643
07713|100771|/equities/besttone-holdi|SHANGHAICOMP|12.01|12.29|11.87|11.98|12.49|12.14|11.88|12.03|11.63|11.58|11.99|11.64|11.52|11.78||10.71|10.75|11.21|10.19|10.46|10.63|10.66|10.76|10.73|10.7|10.88|11.16|11.26|11.44|11.24|11.55|12.15|11.86|10.78|11.01|11.03|10.78|10.93|10.88|11.07|11.05|11.09|11.13|11.17|11.69|10.63|10||||||9.58|9.6|9.74|9.69|9.8|10.02|10.3|10.39|10.36|10.81|10.83|10.76|11.14|11.52|12.01|11.82|11.88|11.99|11.88|11.9|11.24|11.63|11.88|12.22|12.04|12.23|12.73|12.65||12.25|12.15|12.37|12.02|12.12|12.46|12.71|12.54|12.99|13.35|13.43|13.4|13.51|13.52|13.49|14.32|14.77|15.06|15.2|15.28|15.23|15.27|14.89|14.37|14.47|14.39|14.41|14.65|14.63|14.91|14.52|14.26|14.37|14.26|14.15|14.21|14.28|14.52|14.71|14.07|13.99|13.57|13.67|13.18|13.76|14.46|14.8|15.02|15.1|15.42|15.59|15.59|15.84|15.69|15.79|15.82|15.95|16.16|16.45|16.05|||||||15.66|15.83|15.66|16.13|16.1|16.53|16.27|16.7|16.52|16.66|16.65|16.63|15.91|15.74|15.56|16.05|16.68|16.53|17.07|17.01|17.26|17.13|17.05|17.46|17.04|17.1|18.2|18.2|18.55|18.4|18.93|19.61|18.32|18.13|17.95|17.76|18.05|18.4|18.38|19.23|19.67|19.4|19.69|19.34|19.08|19.52|18.72|18.75|19|19.49|20.07|20.03|19.98|19.21|19.11|20.51|22.33|21.75|21.14|22.03|21.59|20.98|20.62|19.7|19.6|20.35|19.95|20|||22.19|22.95|21.9|21.07|19.15|19.47|18.78|18.81|17.82|18|17.9|18.46|18.46|18.41|16.74|16.73|17.3|17.25|16.43|16.55|16.83|16.92|16.53|16.53|16.9|17.25|17.59|17.35|18.07|18|18.26|18.28|18.85|17.86|17.72
07714|101166|/equities/neway-valve|SHANGHAICOMP|14.05|14.15|13.84|13.88|13.66|13.83|13.41|13.21|12.93|13.15|13.11|12.95|12.84|12.89||12.93|13.22|13.06|12.81|13.2|13.05|12.96|13.45|14.08|14.2|14.18|14.42|14.39|14.4|13.64|13.92|13.65|13.91|14.75|14.95|14.53|14.43|14.35|14.45|14.42|14.25|14.65|14.57|14.53|14.75|14.24|13.53||||||13.67|13.29|12.9|12.35|12.71|13.34|13.8|14.02|13.82|14.3|14.45|13.85|13.96|13.87|13.7|13.98|13.94|13.08|12.97|13.3|12.61|12.63|12.46|12.52|12.78|13.11|12.91|12.49||12.49|12.51|12.56|12.62|13.17|13.31|13.75|14.3|15.2|15.48|15.46|15.79|15.97|15.51|15.15|14.98|15.26|15.32|15.44|15.34|15.4|15.18|14.78|14.47|14.89|15.11|15.11|15.06|14.95|14.51|14.51|14.61|14.55|14.47|13.83|14.27|14.31|14.58|14.36|14.27|14.51|14.29|14.64|14.19|14.44|15.63|15.74|15.88|15.74|15.73|15.91|15.64|16.08|16.14|16.12|16.35|15.95|15.96|15.77|15.56|||||||15.34|14.9|14.78|14.38|14.35|14.67|14.95|14.62|14.81|14.8|14.92|15.3|14.72|14.78|14.48|15.09|15.35|15.4|16|16.14|16.19|16.35|16.35|16.34|16.02|15.78|16.04|15.88|16.16|15.83|16.18|16.41|16.07|15.64|15.34|15.49|15.99|16.28|16.26|16.84|16.8|16.75|17|16.99|16.98|17.11|16.4|15.76|15.75|16.37|16.09|16.33|16|15.35|15.8|16.5|16.89|16.64|16.84|17.48|17.55|16.76|16.94|16.03|15.92|16.15|15.58|15.38|||16|16.25|15.91|15.9|16.02|15.9|16.07|15.6|16.35|16.13|16.29|15.85|16.05|15.84|15.72|15.53|15.82|14.51|14.3|14.18|14.36|14.1|13.91|13.09|13.38|13.08|12.83|12.9|12.68|12.81|12.7|12.7|12.86|12.22|12.16
07715|100377|/equities/ningbo-bird|SHANGHAICOMP|3.36|3.42|3.44|3.47|3.51|3.46|3.37|3.36|3.34|3.44|3.45|3.46|3.49|3.48||3.48|3.56|3.65|3.52|3.39|3.34|3.3|3.37|3.35|3.4|3.32|3.34|3.37|3.37|3.31|3.3|3.27|3.21|3.27|3.34|3.43|3.4|3.34|3.31|3.33|3.29|3.22|3.26|3.25|3.29|3.27|3.12||||||3.01|2.99|2.93|2.98|2.98|3.06|3.15|3.1|3.13|3.26|3.28|3.25|3.3|3.4|3.51|3.46|3.48|3.45|3.43|3.35|3.32|3.46|3.46|3.53|3.51|3.68|3.79|3.78||3.75|3.73|3.75|3.69|3.75|3.64|3.76|3.76|3.87|3.84|3.91|3.88|3.96|3.94|3.89|3.97|4.01|4.11|4.24|4.28|4.15|4.2|4.09|4.08|4.16|4.1|4.1|4.04|4.03|3.98|3.99|4.01|4.03|4.06|3.98|3.99|3.95|4.01|4.07|3.98|4.02|3.92|3.97|3.83|3.86|4.04|4.09|4.12|4.1|4.11|4.22|4.22|4.36|4.34|4.19|4.16|4.19|4.27|4.3|4.22|||||||4.08|4.14|4.05|4.19|4.27|4.58|4.53|4.54|4.61|4.68|4.7|4.75|4.89|4.98|4.81|4.64|4.52|4.41|4.53|4.49|4.63|4.7|4.68|4.49|4.55|4.6|4.53|4.4|4.35|4.34|4.35|4.53|4.56|4.53|4.46|4.45|4.51|4.62|4.75|4.91|4.87|4.44|4.61|4.19|4.18|4.07|3.99|3.96|3.97|4.14|4.23|4.23|4.28|4.18|4.12|4.19|4.38|4.49|4.27|4.41|4.37|4.23|4.26|4.09|4.07|4.03|4.08|3.71|||3.78|3.92|3.98|3.95|3.94|3.91|3.94|3.9|4.07|4.07|4.23|4.13|4.03|3.95|3.97|3.98|4.03|3.91|3.9|3.63|3.8|3.56|3.5|3.6|3.52|3.62|3.68|3.65|3.7|3.74|3.69|3.7|3.78|3.77|3.67
07716|101038|/equities/powerway-alloy|SHANGHAICOMP|10.35|10.45|10.52|10.69|10.55|10.39|10.3|10.17|10.16|10.62|10.83|11.11|10.81|10.83||10.69|10.62|10.66|10.73|10.7|10.91|10.74|10.84|11.27|11.76|11.8|11.66|11.79|11.37|11.21|10.66|10.8|10.31|10.41|10.92|10.87|10.94|11.11|10.85|10.91|10.65|11.02|11.19|11.14|11.3|10.78|10.66||||||10.2|10.32|9.48|9.31|9.41|9.53|9.95|10.07|9.99|10.36|10.65|10.35|10.59|11.28|11.72|11.6|11.51|11.76|11.7|12.39|12.5|12.85|12.82|13.39|13.2|12.43|12.73|12.63||11.48|11.43|11.38|12.03|12.3|12.08|12.2|11.44|11.92|11.65|11.5|11.41|11.18|11.25|11.2|11.41|11.39|11.68|12.2|12.35|12.26|12.44|12.32|12.23|12.18|12.01|12.23|12.39|12.48|12.28|11.95|12.15|12.3|12.32|11.86|11.74|12.04|12.2|12.15|11.72|11.82|11.52|11.68|11.18|11.49|12.21|12.38|12.24|12.96|12.59|12.71|12.88|13.24|13.25|13.61|13.49|13.73|13.99|13.9|13.76|||||||13.51|13.33|12.7|13.1|12.87|13.18|13.48|13.45|13.48|13.31|13.5|13.41|13.45|13.22|12.7|12.73|13.36|13.28|13.47|13.55|13.9|14.04|14.14|13.71|13.66|13.96|14.4|14.65|14.2|14.15|14.31|14.81|14.68|14.51|14.43|14.38|14.62|15|15.19|15.81|15.92|15.75|16.3|15.97|15.77|15.93|15.55|15.47|15.02|15.76|15.86|15.89|15.79|15.59|15.38|16|16.52|17.4|16.9|17.75|18.18|16.83|16.7|16.2|15.7|15.7|15.64|15.36|||15.1|14.89|14.77|14.91|14.18|14.25|13.88|13.42|13.89|14.16|14.74|13.96|14.01|13.81|13.64|13.66|13.69|13.69|13.07|13.11|13.23|13.2|13.16|13.32|13.68|14.37|14.59|14.48|13.99|13.8|14.17|13.52|13.66|13.74|13.76
07717|101116|/equities/ningbo-constru|SHANGHAICOMP|3.8|3.85|3.84|3.86|3.86|3.84|3.76|3.77|3.73|3.8|3.83|3.84|3.88|3.9||3.88|3.93|3.96|3.87|3.91|3.88|3.84|3.87|3.89|3.93|3.89|3.91|3.92|3.99|3.99|3.99|3.99|3.8|3.87|3.96|3.97|3.92|3.88|3.84|3.85|3.85|3.85|3.8|3.79|3.87|3.81|3.65||||||3.56|3.56|3.53|3.51|3.49|3.58|3.61|3.57|3.56|3.68|3.73|3.7|3.71|3.83|3.89|3.89|3.93|3.9|3.88|3.88|3.78|3.78|3.75|3.87|3.87|4.01|4.02|4||3.99|3.97|3.95|3.92|3.93|3.9|3.98|4.04|4.1|4.13|4.16|4.13|4.18|4.12|4.09|4.17|4.2|4.33|4.34|4.28|4.32|4.34|4.32|4.29|4.25|4.26|4.31|4.36|4.35|4.31|4.35|4.37|4.34|4.38|4.25|4.25|4.29|4.28|4.33|4.29|4.21|4.17|4.19|4.12|4.2|4.33|4.34|4.34|4.35|4.38|4.44|4.49|4.54|4.49|4.39|4.33|4.39|4.46|4.49|4.39|||||||4.28|4.34|4.32|4.36|4.43|4.52|4.52|4.59|4.63|4.59|4.51|4.56|4.62|4.64|4.71|4.81|4.82|4.74|4.74|4.78|4.87|4.85|4.86|4.88|4.83|4.81|4.94|5.04|5.04|5.01|5.08|5.18|5.13|5.05|5.03|5.04|5.03|5.15|4.98|5.1|5.16|5.2|5.21|5.08|5.06|5.19|5.02|4.96|4.96|5.3|5.44|5.5|5.7|5.5|5.71|5.19|5.49|5.57|5.22|5.49|5.47|5.2|5.31|5.19|5.04|4.82|4.76|4.68|||4.77|4.76|4.88|4.94|5.02|4.81|4.75|4.61|4.71|4.83|4.94|4.84|4.82|4.84|4.76|4.94|5.13|5.16|5.05|5.24|5.2|5.34|5.15|5.24|5.64|5.59|5.93|5.94|6.22|5.9|5.87|5.7|6.01|5.7|5.39
07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|8.19|8.42|8.38|8.44|8.43|8.36|8.2|8.27|8.06|8.19|8.25|8.16|8.2|8.2||8.09|8.09|8.2|8.22|8.12|7.85|7.82|7.86|7.89|8.12|8.15|8.12|8|7.99|7.82|7.81|7.84|7.57|7.66|7.82|7.86|7.8|7.88|7.79|7.86|7.74|7.75|7.83|8.01|8.4|7.99|7.26||||||6.92|7.05|7.12|7|7.01|7.1|7.36|7.4|7.7|7.91|7.81|7.74|7.74|8.08|8.08|8.06|8.07|7.96|7.88|7.65|7.52|7.86|7.87|8.23|8.33|8.79|8.88|8.93||8.76|8.69|8.71|8.71|8.96|8.86|8.88|8.85|9.18|9.09|9.3|9.12|9.38|9.63|9.35|9.55|9.62|9.9|9.88|9.94|9.87|10.05|10.05|9.9|9.9|9.96|9.96|10.25|10.27|10.25|10.03|10.15|10.02|10.27|9.97|9.87|9.92|9.87|9.85|9.66|9.73|9.63|9.65|9.37|9.23|9.61|9.64|9.71|9.7|9.69|9.87|9.88|10.06|9.95|9.99|9.92|9.99|10.09|10.13|9.82|||||||9.61|9.71|9.58|9.94|10.01|10.35|10.31|10.59|10.67|10.57|10.4|10.58|10.58|10.27|10.18|10.81|10.98|10.75|10.88|10.81|10.8|10.58|10.66|10.67|10.74|10.29|10.59|10.8|10.62|10.58|10.72|11|10.76|10.65|10.6|10.35|10.49|10.8|10.51|10.77|10.74|10.6|10.74|10.58|10.39|10.43|10.26|10.06|9.97|10.35|10.41|10.49|10.55|10.1|10.15|10.65|10.67|10.94|10.38|10.59|10.39|10.18|10.17|9.76|9.58|9.52|9.49|9.47|||9.42|9.54|9.65|9.77|9.74|9.76|9.85|9.7|9.81|9.89|10.11|10.29|10.19|10.25|10.46|10.77|11.91|12.3|11.8|12.75|11.95|10.86|9.87|9.65|9.49|9.38|9.37|9.28|9.28|9.32|9.42|9.35|9.35|9.38|9.29
07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|3.79|3.78|3.77|3.78|3.85|3.8|3.75|3.8|3.76|3.91|4.08|4.1|4.05|4.06||4|4.21|4.13|4.18|4.22|3.96|3.95|3.88|4.31|4.09|3.98|4.08|4.19|4.16|3.78|4|3.64|3.31|3.38|3.37|3.42|3.42|3.39|3.36|3.38|3.37|3.42|3.41|3.31|3.34|3.28|3.16||||||3.07|3.05|3.01|3.04|3.04|3.1|3.18|3.23|3.18|3.23|3.3|3.36|3.38|3.42|3.5|3.51|3.53|3.56|3.46|3.4|3.38|3.46|3.46|3.52|3.54|3.65|3.55|3.58||3.58|3.59|3.61|3.56|3.64|3.66|3.71|3.7|3.79|3.7|3.7|3.7|3.77|3.73|3.71|3.76|3.78|3.84|3.85|3.9|3.93|3.93|3.92|3.9|3.9|3.86|3.9|3.96|4|3.94|3.92|3.92|3.91|3.92|3.84|3.88|3.88|3.83|3.85|3.78|3.81|3.8|3.74|3.68|3.66|3.78|3.85|3.8|3.85|3.89|3.91|3.93|3.96|3.91|3.94|3.93|3.93|3.98|4.01|3.94|||||||3.83|3.88|3.84|3.84|3.91|4.03|4.04|4.13|4.15|4.09|4.07|4.07|4.06|4.05|4.02|4.14|4.11|4.09|4.16|4.17|4.2|4.25|4.28|4.32|4.26|4.22|4.35|4.41|4.4|4.37|4.57|4.49|4.51|4.39|4.38|4.38|4.47|4.56|4.52|4.59|4.77|4.54|4.62|4.57|4.63|4.21|4.13|4.15|4.14|4.3|4.42|4.43|4.44|4.04|4|4.14|4.3|4.31|4.08|4.19|4.09|4.04|4.1|3.91|3.86|3.81|3.77|3.69|||3.7|3.76|3.8|3.8|3.8|3.8|3.84|3.78|3.85|3.8|3.9|3.87|3.77|3.87|4.04|4.4|4.3|4.29|4.23|4.27|4.18|4.07|3.99|4.1|4.33|4.2|4.23|4.24|4.31|4.29|4.4|4.46|4.63|4.48|4.53
07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|14.26|14.43|13.82|14.01|14.29|13.99|13.48|13.41|13.37|13.82|13.7|13.8|14.08|13.93||13.9|14.12|13.75|13.44|13.42|13.6|13.35|13.3|13.28|13.48|13.22|13.22|13.37|13.27|12.96|13.01|13.13|12.83|13.04|13.29|13.53|13.44|13.43|13.3|13.27|13|13.05|13.28|13.38|13.4|13.58|13.24||||||13.18|13|12.49|12.48|12.73|12.95|13.05|13.19|13.05|13.34|12.96|12.85|13.19|13.33|13.63|13.7|13.65|13.73|13.52|13.24|13.21|13.44|13.53|13.1|13.04|13.59|13.82|13.98||13.92|13.64|13.72|13.55|13.88|13.72|14.12|14.05|14.72|14.73|14.83|14.68|14.7|14.59|14.67|14.95|14.72|15.23|15.16|15.45|15.73|15.98|16.02|15.67|15.71|15.93|16.77|16.73|16.76|16.86|16.36|16.24|16.33|16.32|16.52|16.35|16.48|16.71|17.02|16.96|16.73|16.16|15.97|15.78|16.01|16.51|16.35|16.21|16.56|16.73|16.68|17.3|19.13|18.39|18.84|19.18|18.79|18.49|18.26|17.83|||||||16.66|17.02|16.69|17|16.95|17.42|17.48|18.01|17.95|17.69|17|17.02|16.85|17.32|17.17|17.55|18.82|19.12|19.75|19.62|19.61|18.94|18.79|18.53|18.85|18.9|18.87|19.16|18.71|18.7|18.87|19.08|18.57|18.49|18.35|18.4|17.85|17.57|17.5|17.77|17.94|17.68|17.75|17.2|17.08|17.6|17.1|16.99|17.13|17.92|18.39|18.28|18.27|17.65|18.15|19.02|19.28|20.15|19.54|19.83|19.17|19.17|18.62|17.81|17.89|18.42|17.93|17.38|||16.91|16.44|16.39|16.42|16.32|16.63|16.31|16.29|16.99|16.65|16.45|16.39|16.09|16.43|16.71|15.88|15.68|15.98|14.53|14.5|15.54|15.58|15.3|15.65|15.58|15.76|15.06|14.44|14.76|14.86|15.21|15.36|15.58|15.43|15.48
07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|16.59|16.75|15.98|15.77|14.98|13.62|13.19|13.19|12.9|13.21|13.58|14.03|14.31|14.34||14.42|14.14|13.81|14.5|14.69|14.74|14.7|14.82|13.47|14.16|13.89|13.92|13.39|13.64|13.45|12.94|13.06|12.21|12.2|13.22|13.15|13.34|13.69|13.33|13.13|12.46|12.06|12.38|12.78|11.77|11.69|11.66||||||11.06|11.19|11.21|11.1|11.3|11.15|11.16|11.08|11.02|11.17|11.09|10.08|10.16|10.44|10.47|10.43|10.29|10.27|10.11|10.1|10.5|11.66|11.65|11.76|11.74|11.86|12.29|12.22||12.08|12.06|11.65|11.69|12.06|12.13|12.03|11.64|11.7|11.72|11.92|11.92|11.8|12.1|12.08|12.61|12.7|13.18|13.04|12.31|12.45|11.75|11.81|11.77|11.93|11.59|11.75|12.03|11.95|12.03|12.05|11.59|11.56|11.86|11.73|11.89|11.89|12.15|12.33|12.17|12.33|12.23|12.48|12.38|12.3|13.29|14.05|13.33|13.07|13.2|13.2|13.2|14.12|14.24|14.75|13.75|14.1|12.82|13.03|12.86|||||||12.48|12.68|12.18|12.22|12.22|12.52|12.55|12.7|12.98|12.8|12.65|12.28|11.6|11.57|11.45|11.31|11.82|12.13|12.61|12.62|12.95|13.35|13.32|12.4|12.65|12.95|14.26|15.56|15.49|14.08|15.64|15.1|14.49|13.17|13.45|13.61|12.37|11.44|11.05|11.27|11.55|10.94|11.36|10.33|9.39|9.54|9.54|9.25|8.83|9.03|9.16|9.14|8.67|8.33|8.3|8.89|8.59|8.62|8.41|8.69|8.52|8.28|8.36|8.05|7.95|7.82|7.87|7.85|||7.82|7.87|8.09|8.12|7.99|8.04|7.93|7.76|7.85|7.99|8.08|7.78|7.89|8.05|7.97|8.02|8.18|8.1|7.92|8|7.86|7.92|7.84|7.66|7.99|7.77|7.92|8.04|8.07|8.01|8.16|8.13|8.09|8.24|7.84
07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|9.7|9.88|9.81|9.99|9.94|9.95|9.84|9.72|9.59|9.62|9.6|9.49|9.67|9.62||9.44|9.4|9.5|9.35|9.52|9.69|9.61|9.52|9.55|9.65|9.48|9.46|9.44|9.51|9.3|9.3|9.33|9.18|9.27|9.55|9.6|9.54|9.55|9.45|9.57|9.39|9.29|9.44|9.29|9.36|9.33|9.14||||||8.9|8.84|8.68|8.72|8.83|8.96|9.14|9.19|8.92|9.14|9.14|9.02|9.03|9.31|9.33|9.34|9.31|9.21|9.15|8.94|8.77|9|8.97|9.32|9.32|9.64|9.85|9.91||9.78|9.61|9.61|9.63|9.94|9.8|10.08|10.07|10.3|10.17|10.34|10.3|10.56|10.49|10.53|10.87|10.95|11.19|11.11|11.3|11.35|11.36|11.48|11.33|11.46|11.62|11.44|11.4|11.52|11.59|11.52|11.39|11.25|11.41|11.2|11.19|11.32|11.4|11.54|11.31|11.45|11.36|11.37|11.17|11.04|11.41|11.4|11.46|11.57|11.51|12|12.36|12.23|12.13|12.1|11.96|12.1|12.17|12.46|12.36|||||||11.95|11.78|11.98|11.97|11.83|11.8|11.01|11.2|11.36|11.3|11.21|11.36|11.3|11.19|11.12|11.57|11.93|11.94|12.12|12.11|12.23|12.37|12.4|12.46|12.14|11.67|11.96|11.94|11.88|11.75|11.93|11.94|11.94|11.6|11.41|11.33|11.4|11.75|11.7|11.97|12.11|11.94|12.15|11.78|11.72|11.67|11.46|11.25|11.22|11.97|11.93|11.96|11.83|11.36|11.19|12.1|12.69|12.91|12.28|11.92|11.71|11.66|11.35|10.73|10.72|10.63|10.85|11.56|||12.84|14.27|12.97|13.18|13.17|13.42|12.5|11.9|11.5|11.5|11.72|11.19|11.1|11.1|10.5|10.19|10.29|10.27|10.1|9.88|9.98|10.09|10.14|9.85|9.99|9.81|9.66|9.52|9.64|9.69|9.86|9.82|9.89|9.73|9.64
07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|8.67|8.76|8.6|8.89|8.78|8.72|8.46|8.41|8.48|8.61|8.66|8.55|8.65|8.5||8.75|8.75|8.48|8.18|8.19|8.26|7.96|8.32|8.37|8.38|8.42|8.45|8.36|8.29|8.28|8.41|8.37|8.34|8.29|8.28|8.31|8.19|8.31|8.18|8.18|8.28|8.35|8.35|8.44|8.31|8.22|8.2||||||8|7.49|7.46|7.42|7.31|7.5|7.66|7.69|7.37|7.42|7.63|7.63|7.65|7.65|7.49|7.66|7.65|7.63|7.47|7.38|7.37|7.27|7.01|7.23|7.23|7.35|7.41|7.66||7.54|7.63|7.57|7.86|8.03|7.73|7.99|7.95|8.39|8.16|8.21|8.28|8.42|8.4|8.01|8.16|8.27|8.31|8.5|8.59|8.65|8.62|8.7|8.63|8.82|8.92|9.08|9.37|9.45|9.35|8.94|9.13|9.26|9.05|8.53|8.59|8.13|8.49|8.19|7.97|8.31|8.14|8.03|8.15|7.83|7.98|7.82|7.77|7.6|7.79|7.9|7.95|8.08|8.01|8.25|8.2|8.1|8.34|8.34|7.58|||||||7.51|7.41|7.38|7.31|7.23|7.55|7.51|7.74|7.84|7.84|8.05|8|8.12|8.13|7.85|7.63|7.61|7.48|7.51|7.55|7.71|7.77|7.46|7.47|7.69|7.52|8.04|8.57|8.32|7.56|7.65|7.82|7.11|7.11|7.27|7.37|7.15|7.23|7.08|7.18|7.21|7.21|7.21|7.05|7|7.06|6.88|6.84|6.88|7.19|7.26|7.29|7.31|7.11|7.13|7.4|7.82|8.06|7.77|7.75|7.52|7.43|7.36|7.14|6.95|6.87|6.87|6.88|||7.02|6.98|7.07|6.9|6.86|6.77|6.83|6.75|6.84|7.03|6.83|6.9|7.07|7.07|7.11|7.12|7.05|7.05|6.92|6.79|6.82|6.84|6.63|6.72|6.77|6.87|6.94|7.03|7.06|7.27|7.43|7.41|7.4|7.5|7.37
07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|9.41|9.57|9.87|10|10.2|10.1|10.31|10.04|10.35|10.41|10.84|11.08|10.07|9.88||9.81|9.67|9.69|9.87|9.88|9.97|9.9|9.87|9.99|10.35|10.19|9.98|10.07|10|10.11|10.18|10.4|9.77|9.99|10.51|10.75|11.14|10.95|10.53|10.9|10.55|10.9|10.88|11.47|12.18|11.07|10.81||||||10.22|10|9.61|9.51|9.46|9.86|9.87|10.02|9.47|9.58|9.67|9.93|10.16|10.27|10.58|10.42|9.84|9.98|9.69|9.58|9.73|9.74|9.66|10.36|10.48|10.18|10.43|10.49||10.15|10.08|10.02|10.47|10.68|10.18|10.44|10.4|11.28|11.23|11.06|10.57|10.69|11.03|11.63|11.85|11.68|11.47|11.4|11.86|11.73|12.71|12.89|12.99|12.46|12.01|11.58|12.09|11.71|11.28|11.07|11.34|11.31|11.9|11.38|11.19|11.64|10.85|10.53|9.96|9.87|9.83|10|9.45|9.66|9.92|10.11|9.93|10.12|10.4|10.7|10.54|10.13|10.11|9.99|9.99|10.03|10.24|10.35|10.09|||||||9.73|9.83|9.83|9.96|10.05|10.31|10.21|10.6|10.71|10.22|10.15|10.29|10.35|10.37|10.32|10.38|10.88|10.86|10.85|10.83|11.05|11.33|11.19|11.27|10.98|10.8|11.23|11.58|11.89|11.88|12.12|12.25|12.22|11.9|11.95|11.82|12.27|12.6|13.35|13.49|13.64|13.25|12.89|12.49|12.3|12.62|12.55|12.37|12.19|13.2|13|12.9|13.33|12.43|12.5|13.19|14.44|14.31|13.7|14.75|13.41|12.19|12.12|11.28|10.88|10.92|10.46|10.26|||10.47|10.89|10.7|10.63|10.79|10.68|11.05|10.86|11.26|11.54|11|11.21|11.72|11.41|11.72|12.49|13.1|12.44|12.7|12.81|12.8|11.64|11.93|11.4|10.7|11.11|10.89|9.9|9|9.49|8.63|8.72|8.51|8.7|8.35
07725|100817|/equities/joyson-electro|SHANGHAICOMP|18.44|18.64|18.75|19.56|20.15|19.01|18.35|18.65|18.14|18.38|18.92|19.06|19.08|19.25||19.32|18.76|18.01|18.39|18.14|18.37|18.16|18.08|18.51|18.84|18.22|19.39|19.24|19.06|19.1|19.53|19.73|19.54|20.1|21.32|21.95|21.71|22.09|22.26|21.69|21.5|21.88|22.4|22.91|24.03|25.01|25.42||||||25.43|25.9|24.83|25.25|27.4|25.78|26.91|26.39|26.66|27.18|26.75|27.1|27.85|28.31|28.57|29.8|29|28.85|27.77|28.96|28.5|28.39|27.88|26.6|25.95|26.31|25.58|26.09||25.36|25.36|24.97|26.13|25.5|24.71|25.22|25.28|25.8|24.82|24.27|24|22.95|23.14|23.49|23.59|23.55|24.53|24.75|25.08|24.88|25.15|25.04|24.85|25.27|24.8|24.67|25.56|26.02|26.42|26.5|26.24|26.53|27.07|26|26.43|25.25|25.95|26.06|25.9|25.78|24.94|24.46|24.58|23.98|23.88|24.07|21.88|21.42|21.18|21.24|21.81|22.2|21.89|22.06|23.1|23.03|23.58|24.01|23.24|||||||22.15|22.23|22.12|22.72|23.51|23.71|23.7|24.97|24.67|22.43|22.02|21.84|21.78|21.56|21.1|22.08|23.15|23.5|24.13|24.1|24.49|24.12|22.96|22.81|22.5|22.36|23.35|23.3|23.15|23.42|23.59|24.79|24.79|24.38|24.08|24.29|23.05|22.71|22.94|23.78|22.91|22.98|23.2|22.56|22.42|22.72|22.26|21.68|22.11|23.26|23.52|23.36|23.5|22.9|22.93|24.57|25.83|27.19|26.57|26.8|26.28|26.1|24.94|23.96|23.79|23.64|23.81|23.9|||23.07|22.35|22.79|22.94|22.72|23.23|23.42|22.2|22.7|23.19|22.3|22.64|22.46|22.68|22.81|21.71|21.28|21.19|19.71|20.62|20.93|19.48|19.04|20.1|19.81|20.43|19.6|19.42|20.29|19.94|20.35|20.5|20.83|20.75|20.21
07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|46.4|48.3214|43.9286|43.5357|40.3072|36.6429|35.25|36.4286|36.4286|38.0929|38.3072|37.5857|34.1714|34.1286||34.1286|34.4286|34.1|34.7714|35.6714|35.2572|33.9929|33.5357|34.7786|33.6572|33.5714|33.7286|33.7357|33.0714|34.0643|33.4929|33.7929|34.6|33.5357|35.7857|35.8429|34.8643|36.1929|34.6572|34.4357|32.7286|34.1786|35.7143|39.15|41.2143|42.1429|41.5714||||||39.4286|35.8429|36.3572|37.9143|34.4643|32.9286|29.9357|29.9286|30.2857|30.6857|31.4072|32.2857|33.1072|32.8429|32.8714|31.6286|30.9429|30.5357|29.3|30|32.2143|29.7072|29.2714|31.0357|31.6429|33.9929|35.2643|34.7714||33.7429|33.75|32.45|35.4857|34.0357|34.9357|35.6214|36.0357|33.9429|32.8286|33.2429|34.0429|35.0072|34.9929|35.7714|35.0429|31.8572|33.4286|32.9929|31.4429|28.5857|29.0786|29.4643|29.5286|31.0714|32|31.5286|32.7929|31.5214|29.8357|27.7857|28.25|27.8857|27.5|28.75|26.1429|26.0929|25.6072|26.6143|27|28.7|27.2072|26.8572|26.7643|26.8429|28.4286|26.7572|25.6357|26.2857|27.2143|27.1572|27.1572|27.8572|26.7786|27.3929|27.0214|29.3714|27.9857|28.8572|28.0643|||||||27.9643|27.95|30.2643|30.3214|29.9929|31.9072|31.9429|31.9429|33.8572|32.3429|33.0429|33.4143|34.2786|33.7143|33.6429|35.0572|35.9429|35.1643|39.0714|39.15|37.2929|36.4929|37.5429|34.15|36.6786|39.7929|44.2143|42.35|38.5|35|33.25|30.9429|31.5|28.6357|27.4857|27.85|25.9357|28.2072|27.1357|25.35|24.7714|24.6786|34.4|34.48|34.15|34|32.05|31.8|31.9|33.28|32.17|31.98|31.12|29.7|28.78|31|30.5|31.99|29.09|29.2|29.47|28.7|28.99|28.25|28.4|28.28|28.77|28.66|||28.77|28.34|26.57|26.9|27.02|26.91|26.4|26.02|26.58|26.47|27.46|26.82|27.14|26.96|28.31|26.54|25.33|25.26|25.4|24.49|24.77|24.69|24.21|23.3|23.29|23.3|24|23.88|24.31|23.58|23.46|22.8|23.05|23.2|23.06
07727|100902|/equities/ningbo-marine|SHANGHAICOMP|4.96|5.16|5.09|4.97|5.04|5.01|4.98|5.27|5.05|4.92|5.05|4.59|4.77|4.34||4.33|4.44|4.51|4.34|4.49|4.4|4.27|4.24|4.52|4.72|4.68|4.95|5.02|4.93|5.02|4.66|4.86|4.92|4.86|4.42|4.53|4.12|4.12|4.03|4.15|4.06|4.18|4.22|4.2|4.3|4.17|4.19||||||3.9|3.77|3.6|3.59|3.73|3.85|3.97|3.95|4.03|4.15|4.37|4.25|4.53|4.78|4.74|4.62|4.71|4.97|4.69|4.63|5.05|4.93|4.73|5.22|5.29|5.7|6.24|5.67||5.15|5.63|5.12|4.91|4.46|4.05|3.68|3.65|3.82|3.79|3.8|3.45|3.48|3.37|3.33|3.42|3.47|3.57|3.65|3.66|3.62|3.73|3.69|3.75|3.82|3.93|3.82|3.81|3.97|3.8|3.45|3.54|3.65|3.32|3.22|3.24|3.25|3.45|3.55|3.23|3.07|3.01|3.03|3.04|2.98|3.04|3.06|2.98|2.99|3|3.03|3.01|3.02|3.02|3.03|3.01|3.01|3.05|3.06|3.02|||||||2.95|2.96|2.96|2.98|2.98|3.03|3.03|3.07|3.07|3.04|3.03|3.03|3.05|3.05|3.07|3.2|3.12|3.04|3.09|3.06|3.08|3.09|3.09|3.11|3.1|3.11|3.15|3.19|3.2|3.19|3.19|3.26|3.22|3.2|3.19|3.17|3.18|3.17|3.13|3.18|3.2|3.23|3.27|3.21|3.2|3.21|3.2|3.2|3.17|3.19|3.21|3.23|3.24|3.13|3.17|3.24|3.25|3.27|3.19|3.25|3.2|3.15|3.19|3.06|2.99|2.92|2.92|2.9|||2.93|2.94|2.94|2.97|2.94|2.91|2.93|2.88|2.9|2.91|2.93|2.97|2.93|2.93|2.94|2.93|2.97|2.94|2.91|2.89|2.87|2.87|2.85|2.84|2.88|2.91|2.96|3|3.04|3|3.01|3.01|3.04|3.06|3.04
07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|26.5207|24.1084|21.9181|21.0448|22.4764|22.2116|21.689|22.1113|21.9038|22.6196|22.9632|22.7914|23.5358|24.1943||24.3375|23.4642|21.9252|22.0899|22.2545|22.6267|22.8271|22.1901|22.7413|23.0848|22.4621|22.1113|21.9109|21.5029|21.4027|21.8966|22.369|22.1257|22.0541|21.9968|22.4263|22.3332|23.1922|23.0419|23.815|23.5573|24.3303|23.7649|24.2087|24.1013|22.684|21.8608||||||21.553|21.7463|21.5244|21.4671|22.5695|23.0204|22.0684|21.2953|21.5244|22.1185|21.9897|21.8322|22.777|23.2495|23.4714|23.6933|23.1135|24.2087|24.0297|25.1965|25.4971|26.3418|26.7498|25.626|25.0462|26.306|27.2151|26.4706||26.578|24.1586|25.5544|25.2251|25.9266|26.9216|25.762|25.7477|23.7291|23.8006|24.2445|23.0276|24.1657|23.5716|23.6575|24.1228|23.6861|23.5215|23.4141|23.7649|23.364|22.1972|22.1257|21.1951|21.8536|21.7534|21.961|22.548|22.1042|22.8128|22.1901|22.004|21.7606|22.3547|21.8894|22.1042|22.2617|22.9059|23.4785|23.228|23.6145|23.2065|23.6503|23.0061|23.8436|24.767|24.7885|24.7527|24.6954|24.5522|25.5544|25.5043|26.7426|27.4942|27.6302|27.4513|28.1313|28.5966|28.4033|27.2723|||||||26.4849|26.8428|27.3797|28.0597|28.5178|28.9831|28.2601|28.7612|29.2694|29.2265|29.3482|30.0282|28.9258|30.2143|29.6774|29.4913|32.2114|33.4283|37.1433|37.0073|36.9071|36.6852|36.721|35.8692|33.2994|32.9988|34.3731|34.1441|34.4662|33.779|34.0725|34.366|34.3875|31.8821|31.8106|32.4691|33.6573|35.2894|34.5736|35.2751|35.2321|33.7003|33.6359|32.7339|34.187|34.1369|31.8392|30.4863|33.4927|37.2149|37.7374|36.6995|34.6094|35.1104|35.0532|35.7905|34.7883|38.5678|38.2385|35.7189|34.8241|35.0961|35.1247|35.7618|35.9479|35.8835|36.4919|36.2056|||35.9193|37.9808|36.3416|37.8735|37.3724|41.5241|43.0774|42.834|41.3237|40.4862|41.3523|38.9758|38.7968|36.6637|33.6287|33.3639|33.1276|34.638|32.5192|30.4935|31.3524|31.5743|31.6173|29.928|29.6345|30.0425|30.8872|31.4383|31.9967|30.6366|30.7798|28.3246|39.48|38.34|34.85
07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|22.9|22.56|22.67|22.42|22.3|21.98|22.09|22.01|22|22.2|22.77|22.19|22.77|22.94||23.18|23.23|23.47|23.48|23.17|23.17|21.82|22.01|23.11|23.05|22.8|22.46|21.71|21.55|21.7|21.59|21.15|20.85|21|21.86|22.49|22.4|22.86|22.92|22.66|22.41|23.02|23.99|24.95|24.1|24.35|23.68||||||24.24|24.12|23.36|23.16|24.45|25.07|26.16|27.15|26.3|26.84|27.9|28.77|28.63|27.65|26.62|25.1|25.27|26.88|26.08|26.03|26.72|25.19|25.27|25.92|26.39|26.21|26.69|26.4||24.95|24.13|24.15|24.98|24.9|25.16|24.85|24.12|23.95|23.12|21.74|21.79|21.57|21.8|21.08|22.05|21.78|22.13|22.25|21.85|21.65|21.84|22.05|21.3|21.39|21.55|21.84|22.2|22.05|21.75|21.24|20.45|20.38|20.8|21.25|21.62|20.69|21.13|21.53|21.32|21.7|21.36|21.8|21.75|21.87|22.64|22.75|22.15|22.06|21.75|23.02|22.55|24.33|25.04|27.82|29.18|27.9|25.36|25.74|24.9|||||||24.14|23.64|23.14|22.78|22.56|24.09|24.03|24.13|24.05|23.09|23|22.39|22.56|21.86|20.7|21.07|21.6|21.83|22.31|22.46|23.41|24.1|23.86|23.89|23.58|23.54|23.1|23.11|23.51|23.43|23.72|24.62|23.88|23.32|23.39|23.38|25.98|26.9|24.45|24.76|25.01|23.63|24|22.14|22.05|20.8|19.44|18.2|17.78|18.97|18.24|18.35|18.19|17.55|17.16|18.2|18.33|16.66|16.41|16.31|15.46|15.16|15.13|14.72|14.8|14.42|14.54|14.39|||13.53|13.5|13.86|13.79|13.71|13.64|13.4|13.12|13.4|13.59|13.75|13.68|13.83|14.01|14.05|13.81|13.9|13.76|13.38|13.62|13.22|13.56|13.24|13.38|14.08|14.38|14.97|14.49|14.34|14.42|14.62|14.4|14.75|14.28|13.8
07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|49.94|52.6|50.01|47.4|48.16|49.08|50.7|51.4|52.06|52.31|53.25|56.01|53.03|52.56||51.48|51.25|48|46.17|41.97|41.74|39.83|39.16|39.11|39.75|40.73|41.5|40.84|41.37|39.75|38.56|39|39.5|40.05|39.21|38.36|37.95|37.82|36.36|36.18|35.2|35.34|36.13|35.46|35.53|32.4|29.95||||||30.38|30.34|30.02|30.45|31.39|31.32|31.07|29.62|28.18|29.12|29.38|29.87|31|31.8|31.34|31.63|32.43|33.65|33.1|32.51|29.55|29.46|29.62|29.31|29.08|29.95|30.28|30.5||30|29.79|30.32|30.39|30.9|30.9|31.9|32.31|33.03|33.08|34.06|34.35|33.79|33.7|33.16|32.93|32.92|34|35.32|35.23|35.3|36.46|36.21|35.05|36.14|35.94|35.9|36.62|37.28|38.12|38|37.08|37.16|38.03|38.17|37.99|38.15|39.97|40.73|41.06|42.29|42.31|42.4|42.53|38.98|40.21|40.13|40.21|41.46|42.49|40.36|36.69|37.1|33.73|33.8|33.26|33.4|33.07|30.06|29.46|||||||27.26|27.86|28|28.84|29.14|29.71|29.76|29.95|28.55|28.29|27.81|27.89|27.09|24.68|25.23|28.03|29.27|28.29|28.96|28.16|25.6|25.13|25.86|23.94|25.6|24.52|22.29|22.49|21.71|21.63|22.17|22.72|20.65|20.23|18.39|17.36|17.59|17.42|17.2|17.05|17.25|16.36|16.63|15.4|15.52|15.67|15.48|15.5|15.36|15.65|15.84|15.71|15.45|15.06|15.22|16.25|15.35|15.6|15.28|15.51|15.02|15|14.73|14.42|14.27|14.28|14.2|13.95|||14.1|14.25|14.44|14.46|14.26|14.51|14.23|15.35|15.27|15.31|15.5|15.37|15.09|15.25|15.57|15.36|15.26|15.05|14.9|14.59|14.66|14.75|14.75|14.3|14.19|14.22|14.14|14.11|14.49|14.1|14.28|13.99|14.26|14.3|14.14
07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|61.41|60.45|60.12|61.11|60.49|56.8|54.73|54.3|51.4|50.35|53.76|54.15|55.15|57||59.1|57.86|57.13|57.65|57.86|59.15|53.25|52.61|52.51|54.2|53.05|56.38|57.3|55.83|56.9|60.11|57.33|55.5|56.58|53.25|58.1|58.99|61.95|59.2|62.03|60.88|58.58|58.48|60.58|62.7|64.8|64.14||||||67.92|66.99|66.98|64.61|70.25|73.84|75.5|67.81|65.88|67|72.3|67.66|69.75|69.69|65.24|68.03|62.15|52.34|49.61|44.68|47.48|48.89|45.92|45.43|49.12|49.29|53.09|56.81||51.54|51.49|49.23|53.54|53.1|49.1|51.08|51.56|54.93|54.15|48.35|42.2|41.9|40.85|41|39.45|38.19|38|35.5|33.31|33.71|33.82|34.55|33.89|34.05|33.79|32.19|32.36|31.81|32.22|31.53|31.78|33.46|35.36|36.28|35.99|34.85|35.52|37.15|36.42|38.31|36.13|34.81|34.43|35.83|38.13|38.12|36.79|36.95|36.7|37.53|36.98|39.04|38.12|37.87|39.51|40.55|38.22|38.21|35.69|||||||29.74|28.48|27.28|28.98|29.31|31.05|30.1|30.5|30.57|29.65|28.16|28.62|28.72|26.36|26.11|26.54|27.55|27.72|28.52|28.3|28.78|29.01|28.62|27.99|27.94|27.52|28.46|28.9|29.11|29.5|28.72|29.8|29.92|29.58|29.84|30.4|29.12|30.36|30.26|31.27|31.35|30.43|31.2|28.75|28.52|29.27|27.88|27.74|28.46|31.01|32.62|33.8|32.97|32.52|34.83|38.7|40.39|41.55|41.09|43.37|42.28|42.04|38.02|36.01|35.25|35.28|34.96|34.96|||36.43|36|35.5|35.35|34.07|34.2|34.23|33.12|34.75|35.6|34.58|35.56|35.28|35.88|37.45|36.14|37.09|38.01|36.7|36.5|37|36.49|33.91|33.26|33.1|35|31.64|31.2|32.52|31.58|32.02|32.11|32.57|32.44|31.59
07732|101091|/equities/sanxing-electr|SHANGHAICOMP|6.82|6.95|6.75|6.7|6.66|6.6|6.47|6.59|6.39|6.32|6.36|6.37|6.68|6.68||6.62|6.65|6.67|6.6|6.7|6.63|6.57|6.6|6.71|6.8|6.64|6.62|6.56|6.64|6.64|6.53|6.48|6.34|6.45|6.45|6.55|6.53|6.53|6.48|6.51|6.39|6.46|6.52|6.51|6.55|6.6|6.5||||||6.47|6.52|6.31|6.22|6.23|6.22|6.09|6.09|6.11|6.05|6.12|6.09|6.09|6.29|6.36|6.38|6.4|6.41|6.35|6.29|6.25|6.42|6.4|6.64|6.66|6.75|6.84|6.84||6.65|6.66|6.63|6.62|6.78|6.69|6.83|6.81|6.85|6.81|6.81|6.85|6.86|6.86|6.84|6.92|6.91|6.91|6.98|7.13|7.14|7.2|7.19|7.06|7.13|7.1|7.14|7.26|7.26|7.17|7.17|7.16|7.11|7.14|7.06|7.11|7.15|7.27|7.39|7.23|7.33|7.18|7.24|7.18|7.04|7.26|7.25|7.23|7.28|7.18|7.14|7.12|7.14|6.81|7.03|6.96|6.96|7.01|6.95|6.77|||||||6.59|6.67|6.66|6.68|6.73|6.97|7.02|7.15|7.18|7.08|7.13|7.14|7.14|7.09|7|7.3|7.5|7.42|7.58|7.68|7.8|7.87|7.89|7.6|7.52|7.41|7.63|7.55|7.48|7.52|7.48|7.58|7.66|7.57|7.53|7.28|7.32|7.53|7.32|7.4|7.47|7.44|7.5|7.25|7.18|7.04|6.86|6.85|6.93|7.24|7.28|7.34|7.32|7.12|7.11|7.37|7.62|7.8|7.63|7.59|7.33|7.25|7.25|7|6.84|6.79|6.85|6.65|||6.72|6.79|7.15|7.12|7.08|7.22|6.94|6.96|6.8|6.82|6.83|6.94|7|6.99|7.06|7.05|7.05|7.04|6.88|6.81|6.84|7.01|6.92|7.1|7.04|7.32|7.26|7.22|7.31|7.27|7.48|7.47|7.63|7.71|7.61
07733|100975|/equities/shanshan-co|SHANGHAICOMP|15.35|14.89|14.9|14.31|14.5|13.4|13.29|13.4|12.94|13.15|14.35|15.04|15.58|15.63||14.92|14.6|14.59|14.43|14.73|15.28|14.96|14.73|15.19|15.41|15.05|15.66|15.75|15.31|17.01|16.98|16.68|16.8|16.41|16.58|16.57|15.06|15.45|15.1|15.04|14.31|14.95|15.27|15.7|16.15|15.85|15.97||||||15.95|15.89|14.87|15.54|17.27|16.91|17.47|17.55|16.7|16.43|17.48|17.65|17.91|18.53|18.35|17.22|15.65|16.15|16.42|15.83|15.91|16.25|15.4|16.14|16.5|16.47|17.83|18.58||18.03|17.32|16.92|18.8|19.02|18.01|18.46|17.19|17.01|16.33|16.2|15.75|15.6|15.7|15.93|16.08|15.02|15.63|14.53|14.08|13.94|13.98|13.82|13.69|13.98|14.04|14.48|14.66|14.33|14.17|13.03|12.91|13.23|13.08|12.97|12.73|12.39|12.68|13.07|13.06|13.18|12.63|12.78|12.9|12.3|12.55|12.4|11.8|11.48|11.68|11.84|11.06|11.11|10.87|10.9|11.28|11.5|11.37|11.41|10.84|||||||10.42|10.35|10.11|10.33|10.34|10.5|10.56|10.8|10.88|10.96|10.95|11.18|10.16|10.2|10.24|10.37|11.02|10.97|11.36|11.34|11.39|11.53|11.29|11.55|11.42|11.17|11.4|11.84|11.67|12.71|12.95|13.4|13.01|12.95|12.72|12.81|12.45|12.58|12.89|13.01|13.26|13.22|13.88|13.24|12.36|11.88|10.88|10.69|10.87|11.68|12.03|12.13|12.51|12.73|11.57|12.12|12.79|13.5|12.45|12.5|12.58|12.93|12.62|12.19|11.59|11.91|11.79|11.63|||11.11|11.6|12.3|11.53|15.32|13.93|13.83|13.7|12.79|13.49|13.76|12.51|12.55|12.05|12.02|11.55|11.5|11.59|11.47|11.13|11.03|11.05|10.88|11.02|11.22|11.41|11.19|11.15|11.47|11.35|11.38|11.19|11.34|11.1|10.94
07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|9.71|10.12|9.86|8.96|9.14|8.87|8.74|8.78|8.63|8.64|8.79|8.62|8.75|8.45||8.32|8.32|8.29|8.2|8.32|8.28|8.4|8.57|8.51|8.78|8.79|8.84|8.92|8.87|8.6|8.56|8.64|8.48|8.74|8.8|8.85|8.8|8.83|8.92|9.03|8.57|8.45|8.71|8.17|8.08|8.07|7.91||||||7.67|7.72|7.55|7.5|7.73|7.62|7.74|8.03|8.53|9.48|9.67|8.79|7.99|8.22|8.32|8.45|8.47|8.36|8.27|7.97|8.27|7.96|7.95|8.18|8.25|8.69|8.95|9.02||8.83|8.78|8.85|8.91|9.14|8.75|9.22|9.26|9.46|9.4|9.53|9.55|9.74|9.63|9.61|9.87|9.86|10.21|10.18|10.37|10.33|10.55|10.73|10.58|10.83|10.87|11.26|11.27|11.58|11.15|10.63|10.3|10.4|10.33|10.27|10.34|10.39|10.49|10.67|10.75|10.85|10.56|10.46|10.51|10.13|10.24|10.09|10.19|10.19|10.19|10.24|10.23|10.46|10.23|10.3|10.27|10.18|10.29|10.26|10.04|||||||9.61|9.57|9.41|9.7|9.78|10.2|10.39|10.74|10.75|10.74|10.8|10.79|10.56|9.81|9.79|10.88|11.01|11.22|10.86|11.05|11.21|11.29|10.47|10.33|10.3|10.09|10.35|10.38|10.5|10.13|10.28|10.88|10.8|10.55|10.68|10.54|10.6|11.16|11.03|11.92|12.8|13.46|12.24|12.41|12.94|12.68|11.53|10.48|9.53|9.47|9|9.11|9|8.68|8.58|9.04|9.41|9.38|9.15|9.3|9.15|9.02|8.92|8.52|8.43|8.36|8.54|8.26|||8.43|8.53|8.73|8.73|8.86|9.13|8.86|8.95|8.75|8.98|8.72|8.81|8.76|9.25|9.3|9.67|10.18|10.32|9.38|9.5|8.64|7.85|7.76|7.73|7.63|7.76|7.56|7.46|7.62|7.69|7.8|7.8|7.79|7.83|7.62
07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|5.91|6.02|5.97|5.98|6.11|6.04|5.94|5.89|5.82|5.91|5.98|6.02|6.06|6.1||5.97|5.92|6.02|5.78|5.93|6.05|6|5.99|5.98|6.11|6.06|6.02|6.03|6.05|5.9|5.88|5.88|5.8|5.9|5.94|5.99|5.94|6|5.92|6.01|6.02|5.83|5.85|5.82|5.88|5.84|5.68||||||5.52|5.49|5.36|5.37|5.35|5.57|5.74|5.83|5.83|5.88|5.8|5.74|5.7|5.89|6.05|6.07|6.05|6.02|6.05|5.81|5.6|5.78|5.68|5.99|5.88|6.08|6.17|6.23||6.12|6.07|6|5.98|6.11|6.07|6.28|6.18|6.37|6.28|6.52|6.49|6.51|6.54|6.46|6.66|6.6|6.77|6.86|6.97|6.93|7.01|6.93|6.86|6.81|6.88|6.91|7.02|7.02|7.04|6.92|6.93|6.88|6.92|6.84|6.91|6.86|7.03|7.2|7.19|7.37|7.2|7.45|7.39|7.29|7.61|7.75|7.72|7.74|7.34|7.54|7.63|7.84|7.77|7.49|7.62|7.45|7.5|7.46|7.3|||||||7.09|6.98|6.9|7.27|7.23|7.38|7.34|7.48|7.49|7.33|7.23|7.28|7.19|6.79|6.66|7.16|7.27|7.1|7.25|7.17|7.35|7.28|7.23|7.11|7.08|6.98|7.12|7.08|6.91|6.89|7.07|7.18|7.18|7.04|6.89|6.89|6.96|7.2|7.11|7.37|7.45|7.35|7.62|7.34|7.3|7.54|7.35|7.45|8.06|7.65|6.95|6.78|6.75|6.45|6.4|6.63|6.8|6.91|6.58|6.79|6.53|6.45|6.32|6.11|6.08|6.02|6.08|5.98|||6.07|6.11|6.19|6.05|6.06|6|6.29|6.26|6.47|6.45|6.59|6.48|6.33|6.33|6.48|6.53|6.52|6.52|6.45|6.39|6.39|6.29|6.26|6.1|6.3|6.42|6.3|6.26|6.24|6.19|6.26|6.17|6.01|5.98|5.9
07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|3.38|3.42|3.46|3.52|3.55|3.52|3.47|3.52|3.53|3.69|3.7|3.81|4.05|4.11||4.02|3.94|3.77|3.72|3.84|3.86|3.51|3.83|3.94|3.83|3.7|3.59|3.44|3.57|3.53|3.5|3.55|3.42|3.43|3.51|3.35|3.28|3.23|3.19|3.17|3.16|3.13|3.17|3.19|3.23|3.17|3.07||||||2.99|2.99|2.96|2.95|2.97|3.03|3.07|3.04|2.99|3.04|3.09|3.11|3.05|3.07|3.2|3.18|3.21|3.18|3.18|3.13|3.34|3.42|3.48|3.87|4.03|3.98|3.62|3.87||3.75|3.87|3.9|4.15|3.77|3.43|3.49|3.39|3.7|3.69|3.35|3.15|3.19|3.08|3.11|3.2|3.17|3.14|3.12|3.19|3.18|3.18|3.11|3.1|3.15|3.21|3.13|3.14|3.16|3.15|3.09|3.14|3.15|3.18|3.15|3.14|3.09|3.08|3.12|3.08|3.06|3.08|3|2.92|2.94|2.96|2.99|2.95|2.97|2.99|3.03|3.05|3.15|3.12|3.23|2.94|2.91|2.93|2.96|2.92|||||||2.87|2.83|2.82|2.85|2.88|2.93|2.91|2.94|2.96|2.93|2.95|2.95|2.97|2.97|3.01|3.07|3.07|2.98|2.97|2.98|3.01|3.01|3.01|3.01|3|2.94|3.01|3.05|3.03|3.03|3.09|3.06|3.07|3.06|3|2.99|2.92|2.96|2.91|2.94|2.97|2.95|2.96|2.92|2.91|2.87|2.85|2.82|2.85|2.92|2.96|2.97|2.97|2.88|2.87|2.9|2.95|2.95|2.89|2.95|2.91|2.85|2.89|2.77|2.72|2.68|2.66|2.64|||2.67|2.69|2.72|2.71|2.72|2.72|2.71|2.68|2.68|2.68|2.72|2.74|2.74|2.76|2.78|2.75|2.83|3.04|3.07|2.9|2.76|2.79|2.78|2.71|2.76|2.73|2.71|2.71|2.65|2.62|2.66|2.65|2.63|2.64|2.64
07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|10.39|10.51|10.55|10.45|10.63|10.37|10.14|10.16|10.09|10.25|10.43|10.4|10.6|10.36||10.23|10.17|10.32|10.17|10.3|10.23|10.13|10.34|10.4|10.43|10.39|10.36|10.32|10.29|10.17|10.19|10.13|10.12|10.14|10.4|10.51|10.42|10.53|10.4|10.51|10.24|10.13|10.27|10.19|10.4|10.16|9.96||||||9.77|9.56|9.38|9.3|9.51|9.94|10.15|10.23|10.2|10.36|10.45|10.29|10.27|10.4|10.57|10.54|10.47|10.53|10.36|10.12|10.2|10.81|10.84|11|10.89|11.31|11.52|12.05||11.18|10.91|10.83|10.85|11.08|10.87|11.1|11.08|11.49|11.34|11.39|11.31|11.88|11.73|12.18|13.18|13.72|14|12.73|12.5|12.42|12.69|13.1|12.53|13.05|13.22|12.99|12.73|12.6|12.68|12.76|12.56|12.27|12.37|12.23|12.17|12.09|12.2|12.44|12.39|12.63|12.22|12.22|12.18|11.95|12.03|11.82|11.82|11.65|11.71|11.92|11.76|11.8|11.67|11.69|11.94|11.85|11.76|11.66|11.32|||||||11.03|11.11|11|11.09|11.1|11.63|11.53|11.75|11.78|11.67|11.56|11.7|11.78|11.63|11.53|12.54|12.65|12.56|12.69|12.77|13.01|13.04|12.58|12.71|12.65|12.29|12.5|12.63|12.32|12.24|12.32|12.69|12.59|12.29|12.23|12.07|12.12|12.48|12.31|12.68|12.87|12.77|13.04|12.92|12.76|12.74|12.53|12.34|11.75|12.32|12.51|12.54|12.43|12.07|12.05|12.64|13.13|13.49|13.14|13.84|13.51|12.28|12.39|12.04|12.08|12.13|11.68|11.73|||11.7|11.68|11.8|11.67|11.73|11.65|11.92|11.68|11.9|12.11|11.01|11.28|11.12|11.25|11.47|11.29|11.22|11.15|10.7|10.72|10.8|10.83|10.62|10.62|11|11.35|11.58|11.15|11.34|11.02|11.3|11.45|11.48|11.01|10.78
07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|36.45|36.68|36.84|36.15|36.41|34.47|34.6|33.49|31.21|31.87|32.66|33.41|34.3|35.31||33.42|33.2|33.44|33.75|33.35|33.24|30.86|30.67|31.93|33.26|32.89|35|34.17|32.24|32.21|34.19|34.73|33.8|32.37|33.44|35.79|35.44|39.09|40.18|39.18|37.36|40.2|39.99|40.67|41.07|42.18|42.7||||||43.74|43.18|42.9|42.22|43.42|45.74|46.95|45.95|43.6|44.15|47.55|48.56|50.04|52|49.97|49.98|46.86|46.8|43.25|43.32|45.79|46.6|45.85|44.66|45.23|44.97|46.12|42.27||38.43|38.64|37.67|38.88|39.65|39.92|39.86|39.55|41.27|39.32|39.05|39.35|39.45|38.41|36.76|38.11|38.72|38.54|37.18|35.88|35.03|34.7|33.6|32.62|32.83|32.5|33.25|34.32|34.93|34.8|34.37|33.75|34.84|36.18|37.23|37.92|38.12|39.64|40.15|37.42|39.07|36.5|36.59|35.87|38.29|37.98|38.21|37.6|38.13|38|38.66|37.8|40.8|39.76|40.1|41.62|42.76|42.64|43.29|42.53|||||||40|40.22|38.95|39.36|39.2|40.13|38.92|39.45|42.31|40.79|37.62|38.46|38.3|38.3|36.34|36.78|37.85|37.21|39.62|40.71|42.3|43.06|41.58|41.96|41.14|39.66|40.99|41.66|40.71|39.43|40.85|41.8|43.46|44.5|40.45|40.87|41|39.29|35.72|35.69|34.93|35.59|34.56|34.01|33.68|33.95|33.19|31.61|32.91|36.57|36.45|35.05|34|34.23|33.3|35.8|35.76|37.52|37|34.96|35|31.82|28.93|28.3|27.11|27.51|27.9|27.08|||27.25|27.37|27.31|26.97|24.52|23.92|24.26|24.03|24.98|25.72|25.85|26|26.06|25.33|24.92|24.66|23.72|24.34|23.92|23.36|24.36|23.23|21.45|21.63|21.9|23.09|23.27|23.3|23.77|23.79|24.18|24.4|23.99|24.4|24.24
07739|100321|/equities/ningbo-united|SHANGHAICOMP|7.93|8|8.04|8.05|8.1|8.05|7.93|7.98|7.99|8.68|8.61|8.61|8.77|8.27||8.25|8.32|8.3|8.25|8.3|8.25|8.21|8.4|8.46|8.49|8.43|8.54|8.45|8.45|8.3|8.25|8.27|8.15|8.34|8.42|8.49|8.34|8.36|8.27|8.34|8.23|8.37|8.22|8.12|8.27|8.08|7.82||||||7.62|7.59|7.48|7.46|7.46|7.73|7.9|7.96|7.88|8.05|8.15|8.12|8.03|8.17|8.34|8.34|8.47|8.39|8.39|8.29|8.7|8|8.03|8.24|8.23|8.64|8.89|9.01||8.91|8.89|8.89|8.89|9.07|8.88|8.92|8.88|9.07|9.1|9.25|9.4|8.83|8.94|9.05|9.25|9.25|9.32|9.42|9.5|9.61|9.71|9.61|9.56|9.54|9.53|9.53|9.6|9.71|9.61|9.56|9.55|9.53|9.56|9.47|9.59|9.56|9.59|9.64|9.49|9.56|9.4|9.5|9.33|9.37|9.78|9.98|10.09|10.03|10.01|10.06|10.11|10.26|10.12|10.24|10.22|10.35|10.43|10.59|10.34|||||||10.17|10.15|10.11|9.89|10.09|10.38|10.04|10.23|10.26|10.05|10.13|10.15|10.26|10.08|9.66|9.95|10.34|10.52|10.96|11.01|11.28|11.31|11.29|11.39|11.4|11.28|11.75|12.33|12.26|11.62|11.94|11.97|12|11.58|11.57|11.61|11.19|11.57|11.51|11.9|12.17|12.27|12.73|11.94|11.75|11.95|11.72|11.4|11.4|12.23|11.9|12|12.31|11.88|11.77|13.08|13.19|11.99|11.09|11|10.13|9.99|10.3|9.85|9.26|9.22|8.77|8.14|||8.17|8.14|8.23|8.26|8.27|8.27|8.23|8.19|8.1|8.03|8.23|8.39|8.3|8.26|8.4|8.27|8.33|8.58|8.46|8.57|8.73|8.39|8.24|8.29|8.13|8.38|8.88|8.81|8.72|8.77|8.67|7.88|8.19|8.09|8.64
07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP|28.38|28.27|27.41|27.64|28.41|27.15|26.2|26.26|26.76|26.85|27.1|26.78|26.87|27.02||26.9|24.66|25.28|25.97|25.79|26.35|25.8|25.88|26.46|26.54|26.3|27.37|27.3|27.3|27.15|25.82|25.87|26.48|26.55|26.9|25.98|26.12|26.47|25.48|25.77|23.43|23.67|24.39|24.26|24.97|25.15|24.85||||||23.99|23.8|23.36|23.56|23.92|24.87|24.39|23.63|24.67|25.32|25.23|25.52|26.52|27.09|27.32|27.45|27.25|27.15|27|27.1|27.46|28.07|27.6|28|27.3|28.73|29.49|29.17||29.17|29.64|28.13|28.1|28.43|26.85|27.3|27.36|28.22|27.97|27.7|27.83|28.37|28.39|27.84|28.27|29.11|28.69|28.21|28.42|27.88|28.66|29.22|28.99|30.04|30.12|29.35|29.27|28.25|27.72|27.55|27.46|27.2|27.5|27.91|27.62|27.82|28|28.9|28.9|29.22|28.99|28.04|27.49|28.4|28.64|28.75|28.58|28.57|28.18|28.48|28.32|29.33|29.36|29.6|29.96|29.21|30.47|32.8|32.64|||||||31.5|31.63|31.53|31.95|32.18|33.06|32.86|33.25|33.6|31.82|31.93|31.12|30.95|31.58|31.38|32.15|33.1|32.54|34.24|34.88|36.1|35.37|35.18|36.13|35.2|34.25|35.39|36.1|36.79|36.53|36.87|37.3|36.16|32.87|31.74|31.72|32.17|32.31|31.8|31.78|30.81|29.73|29.88|29.05|29.26|30.4|29.85|29.46|30.46|32.06|32.8|32.09|31.16|30.7|30.91|32.95|33.77|32.7|31.79|32.6|30.9|31.3|30.82|30.48|31.22|31.72|29.72|29.5|||30.26|30.19|29.63|29.48|29.57|29.96|30.23|29.18|29.98|30.19|30.5|30.2|30.81|30.69|30.61|31.08|30.31|30.13|30.27|28.5385|29|29.1923|27.8615|27.8077|28.4769|29.5077|30.5923|29.8539|29.5769|29.9846|30.6923|30.2769|30.0539|30.0539|29.6077
07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|15.8725|16.0816|15.9184|16.051|16.3163|15.9235|15.8418|15.8316|15.5153|15.7296|15.9847|16.1276|16.1225|16.051||15.8265|15.6174|15.8929|15.7449|15.8623|15.9949|15.9541|16.1735|16.597|16.9949|16.4337|16.6837|22.9786|22.9286|22.8643|23.75|24.0857|23.6214|24.15|24.6572|24.8786|24.5714|24.4857|24.2|24.3857|24.1929|24.2429|24.6714|24.2357|24.4286|24.5286|23.6357||||||23.0572|23.3643|23.5429|23.6143|23.2857|23.5|23.2214|23.1929|22.8429|23.3643|24.7214|24.8714|24.6429|24.4572|24.3214|24.6072|24.6357|23.9929|23.4286|23.4572|23.3214|23.5929|24.2214|24.6572|24.8214|24.3643|25.4|24.5857||22.35|21.9357|22.0714|22.1214|22.8572|23.0786|23.5714|23.4214|24.2857|23.3572|23.05|22.8572|23.25|23.05|22.9072|23.7214|23.8214|26.15|25.6429|25.45|25.5214|25.85|26.1357|26.1214|25.8357|25.8929|26.7357|26.9357|27|26.7572|26.5214|26.6214|27.1286|27.3857|26.9429|26.6|26.9643|28.0714|28.9214|28.8572|29.9572|29.2714|29.0786|29.8214|29.6|28.9786|29.4714|28.1929|27.8572|27.8072|28.3429|28.6072|28.7857|28.8857|28.5143|28.7857|28.3429|28.9714|28.4214|28.1286|||||||26.0714|25.9643|25.8214|25.6|25.8429|26.6143|26.6214|27.35|27.6857|27.1857|26.4|26.4929|26.4286|26.1286|25.3|26.0572|27.8429|27.7357|28.6286|29.4|30.25|30.4929|29.3286|29.6286|29.4929|29.2929|30|30.2286|30.0929|29.7714|30.35|31.7214|31.5429|31.3357|31.3786|31.5286|31.7|32.1429|31.7643|32.6857|32.0857|32.9286|34.5357|31.9072|31.3643|44.14|29.4214|28.9857|28.4643|29.5143|29.5286|29.5786|29.4643|29.95|30.5214|45.41|33.8572|34.8143|33.4929|34|31.9643|31.7643|29.8072|28.8143|27.5929|27.5714|38.28|27.1714|||27.7143|39.93|29.1786|28.9643|28.4857|28.4286|28.8429|39.77|30.1857|30.6143|28.2572|29.2857|28.9286|28.4572|39.78|28.6429|28.8929|28.8643|27.7214|27.9857|27.5857|27.7143|26.9214|27.1429|27.9357|29.7143|29.1286|28.55|29.7929|29.3929|29.8572|30.0714|30.3|31.2572|31.45
07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|48.93|48.71|49.5|49.78|52.44|47.67|43.34|42.7|42.53|42.52|42.9|42.6|43.42|42.71||43.09|42.95|43.95|43.02|44.06|43.23|43.23|41.64|42.28|41.94|41.4|40.44|40.23|40.44|40.33|41.48|42.68|42.09|41.25|42.23|42.57|39.7|40.55|40.2|40.24|40.16|40.28|40.37|40.3|41.68|41.36|40.06||||||39.25|39.12|38.38|37.54|38.15|38.51|38.74|39.58|39.36|39.18|41.21|41.09|43.55|41.6|42.37|41.67|41.38|42.59|41.53|41.6|42.22|43.15|43.15|40.91|39.01|39.79|38.99|39.21||36.13|35.71|35.9|35.98|36.76|36.46|36.1|36|36.75|36.1|36.2|36.11|35.89|35.43|35.33|35.96|36.83|37.16|37.84|37.78|37.83|37.9|37.62|37.45|37.56|37.7|37.48|37.38|36.9|36.92|37.07|37.56|37.12|36.33|36.34|36.33|36.52|36.78|36.2|35.69|35.96|35.37|35.09|35.26|36.72|40.51|39.22|39.28|38.4|39.46|40.4|40.01|40.7|40.31|39.98|39.95|40.67|40.7|40.5|39.74|||||||38.08|38.29|37.9|38|38.8|40.36|40.3|40.64|41.03|40.53|39.86|40.34|39.91|40.3|40|40.63|43.88|44.55|44.06|43.98|44.96|44|44.27|43.18|41.87|42.23|43.6|43.82|42.15|42.42|42.35|42.27|42.19|40.8|40|40|41.45|42.58|42.15|43.2|43.13|44.37|44.7|43.2|43.38|43.65|42.09|41.89|42.99|45.6|45.22|46|45|43.27|42.78|44.5|46.7|47.45|46.45|47.7|46.12|45.29|44.52|44.17|44.48|45.8|44.67|40.61|||40.4|40.52|40.61|40|40.07|40.38|40.11|39.32|39.79|39.69|40.07|39.98|40.51|40.38|39.07|38.11|38.04|38.11|35.7|36.82|37.19|37.57|36.01|36.16|35.87|36.05|36.86|36.62|37.73|38.17|38.36|38.73|38.64|36.36|35.2
07743|100566|/equities/yunsheng|SHANGHAICOMP|6.56|6.61|6.7|6.81|6.89|6.7|6.62|6.57|6.47|6.76|6.91|6.96|7.09|6.92||6.72|6.86|6.84|6.96|6.82|6.97|6.85|6.8|7.01|7.38|7.3|7.21|7.55|7.53|7.76|7.61|7.45|7.1|7.03|7.36|7.5|8.01|7.67|7.37|7.64|7.09|7.11|7.25|7.76|7.05|6.58|6.44||||||6.23|6.25|5.96|5.88|6.18|6.59|6.86|6.92|6.73|6.51|6.59|6.88|6.61|6.5|6.6|6.25|6.05|6.15|5.86|5.92|6.02|5.88|5.86|6.05|6.18|6.34|6.55|6.6||6.38|6.29|6.17|6.22|6.37|6.21|6.3|6.16|6.33|6.28|6.29|6.07|6.2|6.26|6.36|6.6|6.6|6.81|6.72|6.73|6.66|6.75|6.81|6.75|6.79|6.96|6.93|7.03|6.92|6.82|6.56|6.68|6.59|6.65|6.49|6.39|6.35|6.43|6.52|6.48|6.46|6.4|6.48|6.36|6.17|6.31|6.35|6.23|6.25|6.05|6.04|5.98|6.03|5.95|6|6.04|6.06|6.14|6.13|5.98|||||||5.83|5.89|5.85|5.92|6.1|6.28|6.2|6.33|6.32|6.23|6.32|6.28|6.37|6.17|6.14|6.28|6.34|6.22|6.26|6.24|6.45|6.37|6.41|6.48|6.46|6.51|7.2|7.37|6.7|6.09|6.19|6.29|6.27|6.17|6.16|6.13|6.33|6.49|6.58|6.55|6.5|6.37|6.41|6.23|6.22|6.26|6.18|6.09|6.16|6.47|6.41|6.44|6.44|6.11|6.22|6.39|6.66|6.69|6.48|6.4|6.33|6.12|6.14|5.91|5.83|5.76|5.7|5.64|||5.67|5.83|5.84|5.84|5.78|5.78|5.86|5.76|5.95|6.15|6|6.03|5.99|5.96|6.03|6.09|6.29|6.12|6.16|6.12|5.88|5.78|5.72|5.68|5.6|5.68|5.86|5.91|5.79|5.85|5.72|5.72|5.73|5.8|5.83
07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|10.28|10.46|10.37|10.39|10.3|10.46|10.12|10.11|9.97|10.32|10.17|10.25|10.42|10.67||9.7|9.63|9.65|9.6|9.89|9.66|9.8|10.05|9.51|9.7|9.48|8.92|8.83|8.86|8.69|8.61|8.57|8.55|8.58|8.75|8.75|8.65|8.67|8.6|8.55|8.53|8.63|8.46|8.48|8.55|8.52|8.36||||||8.22|8.18|8.18|8.27|8.27|8.17|8.36|8.17|8.29|8.33|8.31|8.17|8.19|8.21|8.26|8.29|8.29|8.16|8.1|8.1|8.31|8.55|8.59|8.79|8.69|8.77|8.84|8.92||8.88|8.85|8.85|8.64|8.63|8.66|8.73|9.08|9.05|8.82|8.76|8.62|8.66|8.85|8.82|8.89|8.9|8.95|9.02|8.99|8.99|8.97|9.02|9.02|8.95|8.96|9.01|9.08|9.15|9.16|9.14|9.24|9.26|9.33|9.29|9.25|9.24|9.21|9.2|9.11|9.04|9.08|9.14|9.14|9.21|9.27|9.3|9.32|9.3|9.34|9.37|9.43|9.66|9.58|9.45|9.45|9.31|9.36|9.42|9.33|||||||9.21|9.32|9.3|9.18|9.18|9.31|9.28|9.58|9.48|9.35|9.32|9.35|9.41|9.37|9.29|9.6|9.69|9.54|9.65|9.42|9.45|9.35|9.35|9.45|9.42|9.45|9.36|9.2|9.24|9.22|9.31|9.38|9.38|9.32|9.3|9.24|9.37|9.34|9.35|9.3|9.3|9.24|9.59|9.51|9.56|9.62|9.64|9.52|9.8|10.26|9.99|10.24|9.81|9.53|9.45|9.75|10.03|10.09|10.01|9.98|9.68|9.69|9.65|9.44|9.3|9.25|9.25|9.25|||9.38|9.25|9.27|9.42|9.18|9.24|9.35|9.35|9.51|9.45|9.37|9.23|9.2|9.47|9.75|9.72|10.17|9.42|9.15|9.03|9.05|9.04|8.88|8.87|8.82|8.73|8.93|8.88|8.92|8.95|8.98|9.02|8.97|9|8.99
07745|101033|/equities/ningbo-port|SHANGHAICOMP|3.98|4.06|4.08|4.14|4.17|4.15|4.1|4.14|4.09|4.1|4.2|4.13|4.22|4.1||4.08|4.13|4.17|4.11|4.12|4.11|4.06|4.04|4.18|4.24|4.17|4.27|4.33|4.42|4.39|4.33|4.24|4.16|4.4|4.19|4.21|4.14|4.14|4.03|4.12|4.01|4.1|4.12|4.15|4.09|4.13|4.06||||||3.92|3.9|3.86|3.81|3.81|3.88|3.9|3.82|3.82|3.79|3.87|3.87|3.94|4.08|4.14|4.04|4.03|4.14|4.11|4.12|4.11|3.99|3.96|4.03|4.16|4.17|4.35|3.95||3.92|3.96|3.91|3.78|3.79|3.73|3.69|3.69|3.77|3.77|3.8|3.7|3.73|3.71|3.76|3.74|3.81|3.88|3.91|3.95|3.95|4.01|3.97|3.96|3.95|3.98|3.98|4.02|4.08|4.07|4|4.04|4.12|3.92|3.84|3.9|3.9|3.98|4.1|3.79|3.77|3.68|3.68|3.64|3.64|3.71|3.71|3.7|3.72|3.77|3.75|3.78|3.78|3.77|3.8|3.79|3.8|3.86|3.9|3.89|||||||3.73|3.81|3.79|3.8|3.91|3.94|4|4.08|4.06|4|3.99|3.93|3.95|3.88|3.9|3.94|3.91|3.85|3.85|3.84|3.81|3.77|3.71|3.83|3.82|3.79|3.88|3.92|3.92|3.91|3.97|4|4.03|3.99|3.98|3.94|3.98|4.05|4.04|4.07|4.12|4.23|4.23|4.17|4.17|4.06|4.03|4|3.99|4.1|4.11|4.07|4.03|3.86|3.84|4.05|4.11|4.26|4.27|4.14|3.98|4.01|3.97|3.73|3.67|3.59|3.57|3.53|||3.54|3.53|3.51|3.5|3.46|3.4|3.4|3.37|3.4|3.41|3.42|3.46|3.44|3.45|3.43|3.42|3.46|3.42|3.4|3.35|3.34|3.35|3.34|3.33|3.35|3.38|3.41|3.42|3.5|3.36|3.39|3.39|3.43|3.41|3.36
07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|17.03|16.92|16.91|16.84|16.32|15.68|15.8|15.81|15.7|15.79|17.02|16.95|17.2|16.71||15.44|15.69|15.66|16.02|15.45|15.25|15.01|14.91|16.2|16.94|17.39|18.03|16.81|17.12|15.89|16.47|15.79|14.68|14.63|15.51|15.39|15.65|16.5|16.29|18.1|17.48|18.23|17.8|18.8|20.5|19.35|20.72||||||19.47|19.39|18.37|17.37|18.71|18.53|18.31|17.77|16.15|15.81|16.65|16.54|15.77|14.49|14.6|14.67|14.48|14.32|14|13.57|14.18|14.15|14|13.6|13.65|13.38|12.7|12.04||11.7|11.58|11.55|11.87|11.58|11.52|11.57|11.29|11.59|11.89|11.85|11.72|11.69|11.72|11.89|11.75|11.96|12.32|12.31|12.94|12.46|12.85|12.72|12.59|12.17|12.45|12.89|13.2|12.85|12.53|11.89|12.1|11.71|11.02|10.93|10.86|10.76|10.8|10.56|10.29|10.28|10.23|10.12|9.67|10.17|10.62|10.78|10.47|10.9|10.73|10.61|10.72|10.91|10.68|10.77|10.87|10.93|10.81|10.76|10.21|||||||10.2|10.62|10.53|10.49|10.51|10.63|10.43|10.72|10.94|10.66|10.7|10.82|11.01|10.76|10.7|10.95|11.44|11.36|12.16|12.27|12.32|12.72|12.5|12.69|12.43|12.53|12.66|12.88|12.84|12.95|13.43|13.32|13.49|12.38|12.66|12.34|12.1|12.63|11.73|11.18|10.6|10.5|10.28|10.32|10.57|10.29|10.24|10.12|9.42|9.26|9.37|9.34|9.3|8.91|8.96|9.39|9.26|9.32|9.13|9.33|9.17|9.13|9.21|8.88|8.68|8.45|8.42|8.38|||8.5|8.57|8.67|8.7|8.69|8.62|8.6|8.53|8.58|8.62|8.7|8.86|8.71|8.69|8.69|9.12|9.04|9.05|8.9|8.64|8.76|8.69|8.6|8.62|8.81|8.85|9.06|8.98|9.17|9.27|9.11|9.06||8.46|8.43
07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|13.81|14.07|14.2|14.27|14.54|14.47|14.33|14.47|14.3|14.22|14.51|14.7|14.77|14.7||14.67|15.02|15.12|15.04|15.18|14.94|14.68|14.82|15.54|15.03|14.64|15.46|15.27|15.25|15.2|14.96|14.87|13.95|14.15|14.52|14.48|15.05|15.12|14.54|14.34|14.19|14.67|14.41|14.2|14.17|14.21|13.55||||||13.35|13.3|13.17|12.76|12.65|12.96|12.91|12.71|12.58|12.38|12.63|12.51|12.61|12.96|13.24|13.16|13.29|13.29|13.39|13.47|13.35|13.36|13.45|13.65|13.71|14.15|13.57|13.42||13.26|13.1|13.18|12.84|13.2|13.13|13.27|13.55|14.06|14.07|14.12|14.01|14.21|13.9|14.07|14.3|14.31|14.6|14.56|14.88|14.92|15.11|15.06|14.93|15.12|15.1|15.48|15.79|16.14|15.78|15.86|16.03|16.1|16.23|15.58|16.06|16.05|15.29|15.39|15.31|15.28|15.24|15.09|14.12|14.5|15.07|15.13|15.11|14.76|14.66|14.8|14.76|15.29|15.26|15.26|15.42|15.35|15.7|15.58|15.15|||||||14.61|14.54|14.44|14.68|14.58|15.04|15.09|15.35|15.53|14.93|14.98|15.14|15.03|15.18|14.9|15.08|15.58|15.54|16.16|16.35|16.57|16.83|17.01|16.88|16.41|16.35|16.95|17.03|16.93|16.78|17.27|17.06|17.1|16.6|16.52|16.64|16.58|17.07|18.96|18.55|18.84|18.27|18.47|18.42|17.89|17.52|16.59|16.67|16.15|17.3|17|16.95|15.7|14.39|13.79|14.08|14.49|14.43|13.8|14.1|13.83|13.43|13.59|13.2|12.97|12.8|12.22|12.17|||12.54|12.49|12.63|12.92|13.03|13.2|13.13|12.25|12.59|12.65|13|12.52|12.38|12.6|12.41|12.6|12.91|12.74|12.25|13.18|13.01|13.54|13.48|13.41|14.01|14|14.5|14.62|14.15|14.62|15.22|15.37|15.64|14.93|14.91
07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|3.45|3.59|3.62|3.69|3.67|3.6|3.57|3.66|3.61|3.77|3.76|3.81|3.95|3.88||3.77|3.95|3.59|3.57|3.66|3.7|3.55|3.77|3.71|3.97|3.79|3.55|3.67|3.77|3.65|3.7|3.62|3.52|3.46|3.68|3.48|3.46|3.49|3.37|3.28|3.24|3.22|3.34|3.29|3.26|3.23|3.17||||||3.07|3.14|3.04|3.06|3.15|3.3|3.36|3.63|4.03|4.48|4.07|3.7|3.36|3.05|3.11|3.1|3.15|3.14|3.11|3.11|3.17|3.37|3.32|3.44|3.51|3.63|3.69|3.74||3.4|3.44|3.35|3.59|3.52|3.37|3.53|3.47|3.41|3.1|3.04|3.05|3.04|3.07|3.05|3.15|3.1|3.17|3.22|3.16|3.18|3.2|3.23|3.22|3.19|3.23|3.15|3.15|3.17|3.16|3.12|3.17|3.15|3.12|3.08|3.12|3.11|3.13|3.17|3.13|3.14|3.11|3.14|3.09|3.07|3.12|3.15|3.13|3.18|3.23|3.24|3.26|3.32|3.3|3.35|3.37|3.46|3.31|3.32|3.39|||||||3.13|3.05|3.07|3.07|3.07|3.17|3.11|3.16|3.2|3.17|3.2|3.23|3.25|3.29|3.15|3.28|3.26|3.16|3.2|3.19|3.25|3.26|3.26|3.27|3.25|3.22|3.27|3.28|3.46|3.5|3.56|3.46|3.48|3.43|3.41|3.39|3.39|3.48|3.49|3.54|3.62|3.55|3.87|3.75|3.41|3.1|3.06|3.02|3.06|3.11|3.13|3.13|3.18|3.03|3.05|3.12|3.23|3.26|3.17|3.2|3.18|3.08|3.12|3.02|2.96|2.92|2.92|2.94|||2.91|2.93|2.96|2.97|2.97|2.93|2.94|2.91|2.95|2.98|3.01|3.1|3|3|3.01|3.01|3.02|3.01|2.97|2.96|2.98|3.01|3|2.95|3|3.03|3.04|3.04|3.03|3.05|3.11|3.09|3.1|3.14|3.16
07749|100398|/equities/xinri-hengli|SHANGHAICOMP|5.6|5.67|5.77|5.77|5.69|5.67|5.55|5.59|5.53|5.63|5.67|5.72|5.75|5.8||5.88|5.83|5.98|5.67|5.56|5.59|5.56|5.54|5.64|5.81|5.83|5.89|5.94|6.01|5.9|5.93|5.97|5.95|6.04|6.17|6.23|6.16|6.25|6.2|6.28|5.87|5.97|6.05|6.21|6.25|6|5.81||||||5.62|5.7|5.55|5.45|5.49|5.67|5.8|5.83|5.82|6|6.01|6|5.9|6.12|6.26|6.4|6.5|6.13|6.24|6.17|6.42|6.69|6.71|6.84|6.74|7.09|7.05|7.33||7.33|7.13|7.22|7.4|7.36|7.49|7.33|7.3|7.51|6.83|6.79|6.72|7.11|7.17|7.28|7.31|7.33|7.84|7.82|7.97|8.04|8.07|8.02|7.92|8.04|8.14|8.06|8.12|8.2|8.42|8.28|7.78|7.82|8.11|8.1|8.32|8.01|7.72|7.38|7.38|7.31|7.3|7.36|7.34|7.22|7.35|7.27|7.3|7.39|7.28|7.28|7.33|7.35|7.3|7.28|7.16|7.29|7.37|7.53|7.35|||||||7.36|7.55|6.92|7.34|7.57|7.26|6.88|6.93|6.74|6.66|6.55|6.65|6.68|6.48|6.48|6.71|7.46|7.41|7.43|7.63|7.43|7.51|7.76|7.54|7.44|7.9|7.18|7.5|7.79|8.07|8.45|8.99|8.17|7.97|8.53|9.48|10.53|11.1|10.09|9.17|8.34|8.15|7.41|6.74|6.13|6.3|6.17|6.12|6.8|7.54|7.21|6.55|5.95|5.41|5.45|5.63|5.93|5.9|5.79|5.44|5.4|5.36|5.29|5.23|5.34|5.36|5.41|5.33|||5.31|5.36|5.24|4.76|4.63|4.79|4.77|4.74|4.5|4.45|4.5|4.64|4.22|4.19|4.17|4.21|4.23|4.2|4.15|4.14|4.22|4.15|4.12|4.14|4.17|4.17|4.12|4.12|4.16|4.11|4.15|4.16|4.2|4.2|4.2
07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|13.4|13.5|13.6|13.32|13.02|12.82|12.43|12.36|12.2|12.47|12.94|13.06|13.1|12.96||12.75|12.72|12.74|12.63|12.86|12.97|12.86|12.89|12.98|13.21|12.97|13.05|13.27|13.33|12.95|12.91|13.02|12.9|13.22|13.31|13.4|13.91|13.97|13.79|13.92|13.15|13.11|13.41|13.48|13.45|13.67|12.83||||||12.13|11.9|11.82|11.76|12.05|12.5|12.95|12.9|12.66|12.82|12.98|12.9|13.09|13.57|13.77|13.65|13.61|13.72|13.76|13.43|13|13.13|12.93|13.12|13.29|13.7|14.05|14.52||14.4|14.12|13.96|13.81|14.27|14.49|14.97|15.25|15.84|15.7|15.56|15.42|15.53|15.59|15.51|15.97|15.97|16.52|16.7|16.78|16.77|16.92|16.84|16.63|16.71|16.89|17.07|16.75|16.87|16.97|16.75|16.76|16.69|16.76|16.58|16.56|16.57|17.08|17.45|17.17|17.29|17.14|17.15|16.91|16.8|17.63|19.28|18.85|18.9|18.95|19.39|19.21|19.2|18.61|18.59|18.82|19.46|19.11|19.13|18.15|||||||17.98|17.79|17.58|17.7|18.05|18.52|18.61|18.9|19.18|19.14|19.25|19.32|19.1|18.99|18.7|19.24|20.11|20.34|20.75|20.96|21.45|21.28|21.79|22.58|24.53|23.87|24.25|24.42|23.66|23.6|24.46|24.99|24.75|23.1|23.15|22.37|21.66|21.61|21.26|22.47|21.9|21.9|22.14|21.58|21.59|22|21.8|21.96|22.33|23.6|23.97|22|21.45|20.7|20.96|23.2|22.4|22.96|22.41|22.69|22.37|22.33|21.77|21.49|21.36|20.88|21.46|20.76|||20.6|20.6|21.06|21.02|21|21.34|21.44|20.94|20.68|21.12|21.08|21.3|21.26|21.26|21.44|21.8|21.99|21.82|20.23|20.25|20.78|20.8|19.93|19.98|20.11|20|20.47|19.99|20.41|20.5|20.47|20.24|20.32|20.1|19.79
07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|10.31|10.29|9.72|8.97|9.02|8.97|8.78|8.88|8.87|8.85|9.04|8.99|9.09|9.12||8.87|8.91|8.83|8.8|8.92|8.9|8.83|8.92|9.03|9.12|9.09|8.77|8.78|8.79|8.48|8.62|8.75|8.66|8.73|9.04|9.14|9|9|8.95|9.11|9.01|9.11|9.17|9.28|9.46|9.4|9.11||||||9.08|9.05|9.08|9.02|8.95|9.21|8.69|8.77|8.57|8.9|9.05|9.34|9.8|10.12|10.25|10.14|10.1|10.21|10.19|10.39|10|10.2|10.19|10.54|10.66|11.2|10.76|10.29||10.29|10.33|10.36|10.71|10.65|10.85|11.32|11.56|11.59|11.71|11.55|10.86|11.02|10.02|10.03|10.22|10.39|10.42|10.51|10.69|10.58|10.25|10.11|10|9.87|10|10.28|10.38|10.66|10.33|10.25|10.36|10.48|10.77|10.76|10.63|10.78|11.05|11.14|10.89|10.96|10.96|10.83|10.42|10.58|11.06|11.1|11.45|11.58|11.53|12.12|12.46|12.43|12.59|12.69|12.51|12.75|13.24|12.96|12.7|||||||12.03|12.01|11.98|12.62|12.53|12.9|12.56|12.74|11.99|11.76|11.79|12.1|11.78|11.95|11.81|11.75|12.63|13|13.33|13.55|13.74|13.56|13.78|14.13|13.72|13.9|13.99|14.37|14.46|14.5|15.59|16.46|15.9|15.66|15.71|15.83|16.4|17.25|18.33|18.83|18.71|17.01|17.7|17.59|16.04|15.72|14.29|14.94|15.07|14.16|13.52|13.79|13.28|13.13|12.75|13.95|14.16|14.92|14.17|14.36|13.3|13.42|13.15|12.21|12.6|12.79|12.89|12.01|||11.89|12.18|12.58|12.1|12.57|13.97|12.7|13.13|11.94|11.56|10.76|10.57|10.75|9.77|9.26|8.68|8.72|8.16|7.97|7.81|7.93|8.02|7.99|7.78|8.19|8.98|8.88|8.9|9.12|9.34|9.61|9.11|8.97|9|8.79
07752|100419|/equities/electro-optic|SHANGHAICOMP|10.28|10.36|10.19|10.35|10.42|10.37|10.09|10.09|10.04|10.06|10.18|10.29|10.27|10.2||10.03|10.03|10.13|10.42|10.31|10.25|10.15|10.2|10.27|10.4|10.28|10.23|10.17|10.15|10.09|10.2|10.24|10.16|10.18|10.62|10.93|10.93|10.89|10.89|10.92|10.73|10.77|10.91|11.06|10.63|10.6|10.37||||||10.19|10.23|10.01|10|10.13|10.45|10.68|10.63|10.76|11.23|11.57|12.04|13.38|13.07|13.2|13.29|12.58|13.03|12.14|12.06|12.8|13.19|11.99|11.91|12.54|12.48|12.76|12.42||11.29|10.87|10.58|10.87|10.7|10.74|10.65|10.31|10.75|10.54|10.54|10.58|10.77|10.87|10.74|11.03|11.32|11.62|11.73|11.81|11.73|12.09|11.9|11.88|11.75|11.29|10.92|11.2|11.24|11.25|11.06|10.68|10.64|10.74|10.75|10.62|10.78|11|11.34|11.12|11.3|11.43|11.28|10.51|10.87|11.14|10.77|10.98|10.85|10.97|10.88|10.8|11.06|11.06|11.09|11.12|11.27|11.45|11.54|11.35|||||||11.04|10.9|10.52|10.76|10.76|11.14|11.03|11.21|10.99|10.76|10.73|10.94|10.84|10.95|10.91|11.6|11.62|11.53|11.99|12.19|11.67|11.98|11.79|11.67|11.48|11.31|11.68|12.76|13.26|13.24|13.65|13.02|13.2|13.04|12.38|12.5|13.83|12.89|12.74|12.73|12.43|11.84|12.25|11.58|11.59|11.93|11.94|11.44|11.75|12.39|11.85|11.53|11.64|10.58|10.41|10.78|11.2|11.04|10.75|11.01|10.89|10.26|10.2|9.8|9.76|9.62|9.64|9.55|||9.46|9.51|9.62|9.52|9.56|9.75|9.41|9.28|9.38|9.41|9.52|9.55|9.59|9.65|9.58|9.67|9.83|9.85|9.74|9.63|9.5|9.45|9.25|9.35|9.33|9.55|9.71|9.76|9.62|9.68|9.59|9.64|9.53|9.41|9.32
07753|100483|/equities/north-joint|SHANGHAICOMP|15.6|15.77|15.71|15.7|15.96|15.77|15.4|15.41|15.41|15.41|15.72|15.83|15.66|15.67||15.61|16.03|15.29|15.09|15.2|15.34|15.34|15.3|15.69|15.62|15.65|15.63|15.54|15.5|15.4|15.38|15.45|15.28|15.7|16.15|16.15|16.07|16.29|16.24|16.31|16.3|16.07|16.28|16.3|16.38|16.15|15.84||||||15.81|15.69|15.34|15.24|15.7|15.12|15.58|15.95|16.14|15.66|15.9|15.76|16.09|16.55|17.26|17.4|17.2|17.7|17.85|17.3|17.62|17.8|17.58|16.82|17.41|17.83|16.21|16.38||16|15.99|15.78|16|16.47|16.68|16.94|16.8|17.35|17.27|17.5|17.34|17.53|17.46|17.39|17.51|17.49|18.14|18.09|18.41|18.47|18.6|18.58|18.36|18.85|18.02|18.01|18.01|18.19|17.65|17.88|17.65|17.62|17.45|17.13|17.05|17.22|17.5|17.67|17.7|17.29|17|17.07|16.98|16.87|16.99|16.92|17.1|17.29|17.8|18.17|18.06|18.08|18.13|18.24|18.12|17.8|18.02|18.12|17.79|||||||17.56|17.54|17.46|17.53|17.7|17.96|18.03|18.5|18.31|17.75|17.4|17.47|17.73|17.6|17.2|18|18.31|18.36|18.9|18.8|19.2|18.74|18.92|19.24|19.13|18.9|19.53|19.69|20.14|20.07|20.61|20.6|20.35|19.93|19.7|19.82|21.55|21.9|21.81|22.46|22.14|21.97|22|20.24|20.24|20.29|20.18|20.1|20.39|20.66|21.18|21.08|21.45|20.52|20|20.4|20.74|20.95|21.22|20|19.43|19|18.53|18.03|17.46|17.51|17.13|17.07|||17.36|17.62|17.86|17.89|18.21|18.56|18.41|18.58|18.27|17.6|17.23|17|17.04|17.18|16.92|16.9|16.95|16.74|16.74|16.64|15.89|16.05|15.71|15.7|16.03|16.3|16.56|16.58|16.25|16.18|16.03|16.02|16.3|16.22|16.1
07754|100615|/equities/north-navigati|SHANGHAICOMP|7.95|7.99|8.13|8.11|8.13|8.1|7.99|7.91|7.86|7.97|8.03|8.06|8.15|8.15||8.06|8.04|8.1|8.28|8.21|8.09|8.1|8.23|8.09|8.18|8.21|8.13|7.98|7.92|7.93|7.87|7.92|7.75|7.82|8.01|8.17|8.14|8.14|8.11|8.11|7.96|8.09|8.11|8.15|8.11|8.17|8.01||||||7.91|7.86|7.67|7.68|7.64|7.79|8.21|8.18|8.16|8.3|8.56|8.61|9.14|9.32|9.4|9.43|9.18|9.25|8.91|8.84|9.28|9.36|8.51|8.82|9.17|9.46|9.64|9.24||9|8.77|8.68|8.59|8.59|8.58|8.46|8.22|8.51|8.42|8.4|8.28|8.38|8.34|8.28|8.42|8.43|8.66|8.75|8.86|8.78|8.95|9.08|9.07|9.15|8.96|8.61|8.87|8.72|8.69|8.68|8.45|8.34|8.45|8.26|8.2|8.22|8.41|8.52|8.37|8.52|8.47|8.46|8.1|8.26|8.61|8.75|8.88|8.84|8.9|8.97|8.86|9.07|9.13|9.18|9.32|9.14|9.27|9.38|9.19|||||||9.01|8.89|8.72|8.89|8.8|9.08|9.1|9.29|9.1|8.87|8.87|9.05|8.88|8.92|8.94|9.54|9.35|9.28|9.6|9.67|9.82|10.16|9.81|9.71|9.53|9.4|9.77|10.18|10.28|10.58|10.49|10.85|10.97|10.99|10.23|10.23|10.81|11.05|11.91|12.98|11.8|10.73|9.75|8.86|9.04|8.9|8.62|8.62|8.9|9.15|8.79|9.08|8.93|8.12|7.98|8.37|8.7|8.65|8.44|8.61|8.55|8.06|8.08|7.73|7.64|7.55|7.56|7.53|||7.54|7.65|7.73|7.67|7.64|7.79|7.58|7.5|7.53|7.57|7.58|7.64|7.65|7.8|7.78|7.78|7.85|7.8|7.7|7.59|7.62|7.56|7.48|7.6|7.61|7.56|7.93|7.99|7.83|7.89|7.8|7.81|7.87|7.76|7.62
07755|101149|/equities/northern-unite|SHANGHAICOMP|6.65|6.58|6.58|6.7|6.35|6.4|5.82|5.72|5.65|5.61|5.74|5.79|5.8|5.74||5.72|5.72|5.76|5.72|5.78|5.88|5.99|5.92|5.89|5.9|5.84|5.85|5.84|5.9|5.71|5.72|5.73|5.65|5.79|5.8|5.83|5.79|5.84|5.74|5.78|5.67|5.74|5.74|5.72|5.76|5.7|5.46||||||5.36|5.29|5.22|5.29|5.26|5.51|5.59|5.54|5.54|5.54|5.48|5.37|5.4|5.56|5.7|5.65|5.67|5.65|5.63|5.58|5.48|5.53|5.48|5.63|5.6|5.78|5.89|5.97||5.93|5.8|5.87|5.72|5.75|5.71|5.87|5.83|5.99|5.99|6.09|6.04|6.18|6.02|6.06|6.12|6.07|6.29|6.36|6.59|6.64|6.6|6.78|6.65|6.46|6.36|6.34|6.44|6.37|6.48|6.5|6.37|6.4|6.27|6.09|6.1|6.1|6.1|6.14|6.06|6.08|6.07|5.9|5.88|5.65|5.76|5.84|5.87|5.89|5.96|6.01|6.03|6.04|5.98|5.93|6.01|6.03|6.1|6.23|6.08|||||||5.91|5.93|5.94|6|5.97|6.23|6.25|6.39|6.37|6.28|6.29|6.3|6.34|6.29|6.21|6.67|6.8|6.73|6.76|6.81|6.93|6.89|6.86|6.79|6.85|6.73|7.03|7.05|7.08|7.09|7.16|7.4|7.4|7.32|7.29|7.24|7.19|7.6|7.55|7.83|7.99|7.8|7.81|7.1|7.05|7.2|7.11|6.97|7.6|8.44|8.89|8.82|8.02|7.87|7.62|7.83|7.98|7.69|7.69|7.75|7.6|7.47|7.33|7.03|7.04|7.15|7.08|7.03|||7.17|7.62|7.21|6.55|6.66|6.77|6.42|6.39|6.12|6.1|6.33|6.3|6.16|6.09|6.18|6.04|6.11|6.12|5.94|5.76|5.86|5.83|5.66|5.79|6.05|5.95|6.03|5.92|6.08|6.1|6.23|6.13|6.14|6.12|6.01
07756|100365|/equities/china-kinwa|SHANGHAICOMP|7.35|7.39|7.07|7.23|7.45|7.09|6.76|6.97|6.78|6.94|7.15|7.22|7.34|7.33||7.28|7.22|7.35|7.44|7.24|7.4|7.05|7|7.54|7.95|7.84|7.99|8.26|7.77|7.74|8.03|8.11|7.86|7.64|8.04|8.36|8.28|8.82|8.7|8.95|8.52|8.76|8.75|9.22|9.27|9.25|9.51||||||9.3|9.15|8.53|8.54|8.7|9.55|10.24|10.03|9.72|10.42|10.5|11.07|11.58|11.91|11.76|11.37|10.9|11.36|10.87|11.05|11.3|11.6|10.87|11.09|10.08|10.18|10.49|10.18||9.25|8.85|8.68|9.61|9.34|8.65|8.71|8.65|8.88|8.07|7.34|7.22|7.38|7.58|7.85|7.68|7.63|7.57|7.23|7.38|7.2|7.13|6.96|6.83|6.95|7.15|7.51|7.85|7.74|7.46|7.51|7.54|7.77|7.83|8.05|7.88|7.71|7.7|7.92|7.97|7.66|6.96|6.8|6.77|6.36|6.18|6.43|6.49|6.18|6.07|6.11|5.93|6.15|6.11|6.19|6.45|6.43|6.41|6.42|5.84|||||||5.35|5.31|5.37|5.25|5.33|5.52|5.48|5.7|5.71|5.7|5.78|5.83|5.76|5.25|5.19|5.41|5.64|5.56|5.61|5.63|5.86|5.82|5.47|5.38|5.45|5.28|5.49|5.46|5.34|5.19|5.3|5.4|5.25|5.16|5.1|4.91|4.85|5.08|5.06|5.19|5.23|5.18|5.2|4.85|4.69|4.77|4.71|4.57|4.62|4.93|5.05|4.98|4.96|4.8|4.89|5.18|5.49|5.65|5.37|5.56|5.33|5.29|5.29|5.06|5.09|4.95|4.88|4.85|||4.92|5.07|5.18|4.9|4.8|4.79|4.66|4.24|4.32|4.4|4.35|4.43|4.48|4.48|4.5|4.46|4.56|4.56|4.39|4.28|4.3|4.3|4.21|4.23|4.29|4.48|4.43|4.36|4.46|4.53|4.7|4.65|4.73|4.76|4.63
07757|100725|/equities/offshore-oil|SHANGHAICOMP|4.31|4.34|4.36|4.42|4.44|4.45|4.38|4.36|4.32|4.38|4.4|4.41|4.45|4.44||4.44|4.46|4.53|4.47|4.46|4.42|4.45|4.49|4.62|4.82|4.79|4.91|4.84|4.86|4.98|4.96|4.84|4.66|4.82|4.94|4.91|4.88|4.85|4.77|4.92|4.9|5.01|4.98|5.16|5.08|5.03|5||||||4.8|4.87|4.77|4.59|4.71|4.28|4.24|4.24|4.23|4.3|4.31|4.34|4.4|4.4|4.56|4.59|4.55|4.57|4.62|4.6|4.71|4.47|4.42|4.49|4.51|4.52|4.47|4.56||4.49|4.37|4.4|4.33|4.41|4.44|4.38|4.28|4.4|4.48|4.44|4.27|4.24|4.31|4.45|4.42|4.45|4.55|4.58|4.66|4.7|4.66|4.71|4.67|4.78|4.77|4.84|4.83|4.75|4.65|4.58|4.6|4.62|4.55|4.4|4.49|4.5|4.53|4.41|4.33|4.35|4.3|4.3|4.15|4.23|4.28|4.31|4.35|4.39|4.43|4.44|4.46|4.47|4.5|4.53|4.54|4.61|4.62|4.65|4.56|||||||4.51|4.53|4.54|4.52|4.53|4.6|4.61|4.69|4.68|4.63|4.66|4.64|4.63|4.61|4.62|4.75|4.76|4.72|4.78|4.82|4.85|4.87|4.92|4.95|5|5.06|4.95|5.01|4.91|4.92|4.97|5|4.97|4.91|4.92|4.87|4.84|4.89|4.83|4.92|4.96|4.91|4.88|4.81|4.77|4.79|4.75|4.77|4.8|4.95|5.1|4.84|4.87|4.71|4.82|5|5.11|5.09|5|5.21|5.04|4.94|4.98|4.75|4.68|4.57|4.55|4.53|||4.6|4.59|4.65|4.64|4.65|4.59|4.59|4.55|4.61|4.66|4.73|4.8|4.87|4.71|4.69|4.76|4.72|4.67|4.58|4.62|4.6|4.68|4.61|4.78|4.87|4.93|5.07|4.92|5.01|4.94|4.92|5|5.06|5.04|4.91
07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|14.0769|13.9231|13.7538|14.0769|13.5231|13.3|12.8692|13.1692|11.9692|12.5308|13.0923|12.9|13.1077|13.1308||13.3|12.9615|12.8539|12.5462|12.8692|12.7846|12.6462|12.5769|12.7154|12.8539|12.7385|12.8615|12.7846|12.6462|12.6923|13.1692|13.4385|13.4615|13.5769|14.6846|15.0923|14.7539|15.2615|15.1846|15.5692|14.7539|15.2615|15.6615|15.7692|16.3077|16.3|16.1308||||||15.6|15.2923|15.0154|15.0231|15.5385|16.5539|17.3539|17.2077|16.3077|17.7462|18.3308|18.6615|18.0385|18.5|18.4154|18.7231|18.3231|19.2462|19.1077|19.1|19.4539|19.2539|19.9385|19.6923|19.1231|19.0769|19.9308|22.1385||20.1231|19.9615|20.1231|20.6539|21.1154|22.1462|22.7154|22.6539|23.3308|23.2|24.0077|24.4462|24.7692|24.7308|23.6769|24.4308|24.9769|25.1231|24.1692|23.9462|23.5231|24.0769|24.2462|23.6846|23.5539|23.9923|24.5615|24.7462|25.0923|25|25.3|24.4231|24.1231|24.8462|24.7692|23.4385|22.6539|22.5077|23.0462|21.5385|19.5769|19.4539|19.5462|18.9846|18.6|18.4385|18.6|18.4231|18.1846|18.1539|18.4539|18.2077|18.6692|18.5462|18.7539|19.1077|19.6|19.4615|19.7615|19.6231|||||||18.9231|19.0846|18.0769|18.2769|18.5385|18.5154|18.3308|18.6923|18.5539|18.5077|18.3846|18.0077|17.8077|17.7462|17.7769|17.8|18.1539|18.2385|18.2769|18.1154|18.2846|18.0769|17.8077|17.9308|17.9077|17.6769|18.4077|18.9385|18.5308|17.9077|17.8692|18.3923|18.4923|18.1846|17.7154|17.5615|17.7462|18.0923|18.0462|18.2385|18.5077|18.2769|18.5846|18.1769|17.9692|18.1308|17.7231|17.4462|17.3231|18.6462|18.8385|19.0308|18.9923|18.5539|18.6923|20.0154|21.0923|21.5385|20.6077|21|21.2846|21.2154|20.8692|19.7923|19.2846|19.0692|19.0692|18.4462|||19.1077|18.9231|19.1769|18.5|18.3692|18.0385|18.1539|17.7308|18.6539|19.4385|18.9385|19.8462|18.3077|18.6154|18.7692|18.5539|18.8308|18.6154|17.5|17.3769|17.7923|18.5923|17.7923|17.7846|17.6923|18.5308|19.1154|18.2769|18.8846|18.6692|19|19.3154|19.6231|19.4308|19.2539
07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|156.17|161|158.41|153.63|155.09|155.01|152.21|154.1|148.46|159.5|170.4|167.48|161.18|168||167.9|160.85|157.61|164.69|162.9|158.13|154.1|154.19|158.87|158.63|159.59|157.98|149.2|141.05|141.43|146.18|146.71|142.4|145.12|147.04|152.4|148.8|151.29|152.16|151.53|151.53|151.96|149.68|152.69|154.95|161.26|165.99||||||163.72|164.84|165.3|162.97|164.2|163.11|159|154.77|149.6|148.33|150.7|152.65|144.35|145.3|138.81|136.4|130.1|133.82|126.65|123.68|125|133.25|126.98|128|132.1|131.65|130|130.32||134.5|127.44|125.37|125.75|119.51|122.6|127.27|129.8|130|128.27|128.89|127.5|127.54|127.88|124.53|125.28|125.59|131|131.74|133.55|130.04|130.48|130.48|127.58|130.47|131.26|132.3|137.97|137.69|134.03|132.02|126.5|128.79|128.77|132.4|132.01|131.2|134.22|131.61|132.37|130.06|129.33|127|126.44|122.89|126.8|122|117.4|112.91|113.72|117.25|118.5|116.85|116.07|118.96|117.75|117.38|116.89|111.36|108.45|||||||107.77|106.32|107.37|109.65|109|112.41|113.31|115.3|113.59|111.16|109.26|108.33|109.66|108.48|107.5|102.9|106.48|103.71|105.62|106.35|107.6|106.81|101|102.26|100.13|99.99|101.42|102|102.05|102.09|105.6|107.01|106.12|105.91|102.83|101.7|102.5|102.45|96.99|97.99|98.1|90.57|89.22|89.59|89.6|90.71|88.61|85.9|87.09|90.01|90.52|92.75|94.8643|90.6786|86.25|90.3572|87.0786|90.1572|86|86.9786|85.7858|88.5715|88.5|85.2143|85.1429|86.4215|82.7857|81.7857|||83.2929|81.6143|82.5715|83.5715|80.8215|82.9286|82.1429|78.6715|80.6143|80.5357|81.3286|81|80.6143|80.7786|81.7857|81.8715|82.9929|87.2286|86.4715|84.4286|87.1357|83.1572|81.3929|79.5286|78.1357|78.2572|79.5715|78.3429|77.7143|78.8929|80.5072|81.65|81.6429|78.7786|75.0786
07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|29.62|29.24|29.13|29.02|29.02|28.33|27.42|28.65|28.78|28.5|28.75|28.83|28.21|28.6||28.15|28.6|28.48|28.55|28.3|28.11|28.14|28.58|28.57|28.18|28.03|28|28.05|27.93|28.45|29.03|29.78|29.59|29.4|30.35|31.89|33.6|34.9|35.8|35.45|32.62|32.1|31.99|32.28|32.23|33.17|31.77||||||32.85|32.65|32.79|31.8|32.05|30.71|32.43|32.25|30.78|30.3|32.04|30.8|31.36|30.01|30.44|30.46|30.58|30.48|30.37|30.55|31.94|32.58|32.07|33.23|32.96|31.22|30.82|30.37||30.21|29.91|29.58|29.1|29.42|30.03|30.6|30.84|31.45|29.87|30.76|30.76|31.31|31.4|31.55|32.48|31.25|32.1|32.48|32.45|32.19|32.82|33.24|32.54|32.58|32.6|33.03|34.19|33.78|33.5|33.99|33.9|33.17|31.91|30.95|30.87|30.41|30.32|30.64|30.8|30.15|29.99|29.8|30.33|29.94|30.2|27.98|26.66|26.73|27.03|27.55|27.42|27.29|27.64|27.54|28.02|27.71|26.8|27.06|26.67|||||||26.3|26.3|26.25|26.2|25.88|25.9|25.72|25.77|26.18|26|26|26.28|26.15|26.05|26|26.44|27.35|27.57|28.39|29.08|29.45|29.41|29.2|29.6|29.06|29.46|29.86|29.76|29.36|29.35|29.36|30.65|30.28|29.96|29.35|29.78|30.8|31.02|30.29|30.65|31.19|30.44|30.91|30|30.47|30.18|29.85|30.64|30.01|31.67|31.76|30.27|29.78|28.87|28.88|30.47|29.66|30.01|30.5|28.48|27.85|27.87|27.87|26.64|26.31|26.73|27.37|26.42|||27.5|27.41|27.65|28.2|27.67|27.44|27.23|27.03|27.77|26.67|27|26.3|26.8|25.57|25.54|25.77|25.58|25.93|26.22|25.92|25.7|25.02|23.92|23.62|23.55|23.73|24.34|24.47|24.61|24.7|25.03|24.83|24.64|24.49|23.34
07761|100913|/equities/orient-group|SHANGHAICOMP|3.29|3.35|3.39|3.38|3.42|3.34|3.26|3.31|3.29|3.38|3.53|3.47|3.58|3.58||3.54|3.67|3.7|3.71|3.69|3.71|3.68|3.77|3.66|3.55|3.48|3.47|3.52|3.48|3.47|3.54|3.36|3.32|3.38|3.41|3.45|3.42|3.4|3.33|3.39|3.42|3.39|3.37|3.38|3.4|3.36|3.19||||||3.07|3.03|3.02|3.06|3.13|3.07|3.09|3.1|3.14|3.22|3.24|3.22|3.23|3.32|3.44|3.43|3.47|3.45|3.44|3.42|3.46|3.53|3.5|3.71|3.76|3.8|3.78|3.68||3.65|3.65|3.65|3.75|3.78|3.78|3.9|3.82|3.9|3.8|3.82|3.9|3.76|3.85|3.75|3.87|3.88|3.98|4|3.99|4.04|3.98|4.01|4.02|4.03|3.96|3.93|3.98|3.97|3.89|3.84|3.84|3.8|3.82|3.7|3.72|3.76|3.77|3.78|3.73|3.75|3.69|3.7|3.69|3.53|3.69|3.67|3.68|3.7|3.8|3.81|3.8|3.83|3.85|3.86|3.88|3.93|3.97|4.02|3.91|||||||3.77|3.85|3.82|3.89|3.91|4.02|3.98|4.15|4.14|4.16|4.09|4.11|4.26|4.23|4.29|4.31|4.46|4.45|4.59|4.57|4.67|4.78|4.79|4.85|4.77|4.71|4.97|5.1|5.04|5.08|5.36|5.26|5.18|5.16|5.49|5.03|5.16|5.14|5.06|5.17|5.18|5.14|5.21|5.23|5.29|5.24|5.18|5.22|4.92|5.11|5.15|5.04|5.11|5.01|4.91|5.04|5.21|5.36|5|5.06|4.98|4.94|5|4.8|4.52|4.45|4.42|4.35|||4.45|4.46|4.45|4.35|4.32|4.26|4.21|4.22|3.96|4.12|4.09|4.04|4.01|4.06|4.02|3.92|3.89|3.89|3.87|3.82|3.8|3.81|3.69|3.69|3.75|3.82|3.92|3.96|3.88|3.84|3.93|3.78|3.8|3.81|3.81
07762|100495|/equities/orient-int|SHANGHAICOMP|8.6|8.69|8.79|8.81|8.81|8.75|8.56|8.66|8.64|8.72|8.68|8.58|8.49|8.47||8.4|8.38|8.41|8.3|8.58|8.66|8.73|8.45|8.62|8.67|8.54|8.72|8.84|8.82|8.81|8.69|8.75|8.73|8.71|8.89|8.89|8.88|8.83|8.73|8.76|8.66|8.77|8.74|8.76|8.93|8.86|8.67||||||8.42|8.52|8.59|8.77|8.64|9.03|9.3|9.21|9.13|8.9|8.95|8.99|9.03|8.94|9.12|9|9.03|9.13|8.94|8.99|8.96|9|9|9.07|9.1|9.14|9.01|8.8||8.65|8.48|8.51|8.52|8.7|8.64|8.79|8.77|8.92|9.01|9.03|9.02|9.05|9.12|9.07|9.26|9.25|9.61|9.79|9.78|9.74|9.87|9.93|9.98|10.01|10.05|10.1|10.27|9.95|9.97|9.97|10.11|10.05|10.18|9.79|9.52|9.44|9.36|9.34|9.2|9.14|9.2|9.27|9.2|8.81|9.16|9.26|9.16|8.92|9.07|9.19|9.18|9.3|9.17|9.24|9.24|9.34|9.35|9.46|9.2|||||||9.08|9.53|9.48|9.55|9.57|9.47|9.51|9.7|9.63|9.43|9.5|9.65|9.74|9.74|9.78|9.75|9.95|9.9|10.03|9.99|9.98|9.97|9.91|9.83|9.8|9.69|9.83|9.88|9.88|9.8|10.1|10.14|10.16|9.95|9.9|9.86|9.73|9.93|9.85|10.08|10.12|10.23|10.26|9.94|9.93|10.03|9.91|9.71|9.89|10.31|10.44|10.41|10.46|10.14|10.48|11.08|11.31|11.44|11.46|11.44|11.37|10.72|10.59|10.17|9.79|9.57|9.27|9.06|||9.22|9.18|9.29|9.36|9.19|9.27|9.08|8.95|9.03|9.09|9.22|9.32|9.31|9.44|9.34|9.4|9.47|9.13|8.9|8.68|8.7|8.77|8.7|8.94|9.18|8.92|8.79|8.71|8.75|8.8|8.78|8.78|8.89|8.98|8.9
07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|8.6049|8.6541|8.6541|8.6737|8.7819|8.6737|8.6049|8.6639|8.6442|8.6147|8.6639|8.7229|8.7131|8.6639||8.6344|8.6541|8.7131|9.5096|9.5293|9.5195|9.4998|9.6866|9.608|9.4506|9.0769|9.2441|9.3031|9.3031|9.2638|9.3719|9.2933|9.1949|9.3424|9.5195|9.5883|9.3916|9.5293|9.3424|9.4408|9.431|9.6866|9.6473|9.6571|9.7063|9.8342|9.6276||||||9.5096|9.3326|9.1851|9.49|9.6473|9.8342|9.8145|10.021|9.9915|10.0407|10.0407|10.1488|10.6307|10.7291|10.9257|10.8077|10.9356|10.8569|10.8274|10.7979|10.9061|11.3781|10.9356|11.2994|11.624|11.2798|11.3879|11.3879||11.4371|11.0241|10.8962|10.9159|10.8864|10.6602|10.7487|10.5324|10.9454|10.8864|10.9454|10.6799|10.7487|10.7881|10.8274|10.8471|10.9159|11.4273|11.4174|11.5748|11.7813|11.7321|11.7026|11.4174|11.3879|11.0929|11.1421|11.3781|11.5158|11.3289|11.4076|11.3683|11.506|11.4076|11.1224|11.2208|11.2503|11.3289|11.5551|11.2699|11.1716|10.9651|10.9454|10.5225|10.5619|10.9749|10.8667|10.8077|10.7094|11.0142|11.1913|11.1421|11.2208|11.1913|11.3388|11.2306|11.0929|11.2699|11.506|11.1028|||||||10.8471|11.2208|11.2208|11.683|10.6209|10.7782|10.7586|10.8274|10.9946|10.5225|10.5422|10.6602|10.6307|10.611|10.6209|10.8569|11.1224|11.0831|11.4568|11.6043|11.5846|11.6043|11.6141|11.7813|11.5355|11.4765|11.7616|11.9092|11.8993|11.7715|12.096|12.3222|12.3714|11.6633|11.506|11.5453|11.7911|12.3517|12.3714|12.1648|11.6338|11.6535|11.7813|11.5158|11.4863|11.4568|11.3|11.1814|11.0831|11.8502|11.8206|11.7518|12.0468|11.1519|11.8403|12.4599|12.4107|12.5779|12.4599|12.9319|12.8532|11.801|12.0763|10.9749|10.4|9.5195|9.3326|9.0671|||9.4703|9.5785|9.4113|9.2244|9.0376|8.9687|8.9884|9.07|8.9982|9.0474|9.1359|9.38|9.1851|9.38|9.33|9.2146|9.44|9.3129|9.0179|9.1261|9.0081|9.1064|9.12|8.9392|9.0769|9.1458|9.2146|9.1851|9.2343|9.1949|9.3326|9.2933|9.2638|9.3621|9.1949
07764|101042|/equities/pacific-sec|SHANGHAICOMP|3.46|3.44|3.43|3.48|3.58|3.45|3.46|3.57|3.58|3.7|3.58|3.7|3.43|3.23||3.23|3.26|3.24|3.27|3.3|3.34|3.33|3.34|3.32|3.3|3.25|3.26|3.29|3.28|3.28|3.32|3.34|3.18|3.26|3.35|3.36|3.28|3.3|3.27|3.33|3.34|3.35|3.35|3.34|3.39|3.35|3.23||||||3.17|3.18|3.15|3.14|3.19|3.26|3.14|3.18|3.27|3.3|3.3|3.28|3.43|3.7|3.78|3.76|3.79|3.78|3.75|3.73|3.76|3.93|3.78|3.9|4.04|4.01|4.1|4.06||4.08|3.93|3.84|3.8|3.8|3.72|3.76|3.73|3.87|3.83|3.87|3.77|3.83|3.81|3.81|3.88|3.87|3.99|3.99|4.06|4.17|4.08|4.1|3.94|3.91|3.82|3.81|3.87|3.92|3.85|3.83|3.83|3.81|3.81|3.76|3.77|3.78|3.84|3.95|3.85|3.83|3.78|3.82|3.72|3.76|4.06|4.07|4.06|4.06|4.11|4.17|4.13|4.16|4.13|4.19|4.17|4.26|4.32|4.39|4.13|||||||4.07|4.2|4.2|4.25|4.18|4.2|4.3|4.18|4.22|4.05|4.09|4.08|4.1|4.08|4.08|4.26|4.16|4.05|4.15|4.18|4.23|4.23|4.25|4.33|4.22|4.24|4.26|4.41|4.75|4.56|4.46|4.39|4.39|4.19|4.15|4.06|4.09|4.21|4.17|4.37|4.27|4.32|4.41|4.33|4.14|4.24|4.11|4.11|4.16|4.54|4.47|4.37|4.32|4.14|4.6|4.29|4.55|4.57|4.51|4.81|4.92|4.47|4.26|3.87|3.52|3.2|3.17|3.12|||3.23|3.29|3.24|3.2|3.14|3.11|3.13|3.1|3.12|3.14|3.14|3.17|3.16|3.21|3.18|3.21|3.24|3.26|3.13|3.16|3.13|3.16|3.15|3.14|3.18|3.22|3.21|3.21|3.21|3.22|3.31|3.29|3.33|3.32|3.25
07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|6.47|6.57|6.58|6.68|6.68|6.69|6.49|6.36|6.34|6.34|6.4|6.43|6.58|6.6||6.51|6.51|6.39|6.42|6.57|6.69|6.67|6.62|6.6|6.63|6.55|6.56|6.67|6.74|6.74|6.81|6.75|6.67|6.87|7|7.04|6.9|6.93|6.9|6.98|6.87|6.95|6.87|6.76|6.76|6.75|6.53||||||6.33|6.32|6.32|6.2|6.29|6.48|6.6|6.78|6.96|6.73|6.94|6.98|7.01|7.32|7.43|7.39|7.47|7.43|7.41|7.47|7.38|7.47|7.55|7.49|7.36|7.58|7.83|7.64||7.59|7.53|7.59|7.37|7.71|7.75|8.04|8.04|8.2|8.14|8.22|8.12|8.35|8.33|8.36|8.76|8.75|8.89|8.94|9.06|8.88|8.89|8.91|8.67|8.69|8.69|8.68|8.74|8.79|8.8|8.85|8.91|8.8|8.84|8.78|8.82|8.81|9.05|9.12|9|9.02|8.82|8.88|8.7|8.96|8.8|8.78|9|9.03|9.08|9.16|9.16|9.28|9.08|9.14|9.21|9.26|9.38|9.34|9.14|||||||9.02|9.07|9.01|9.09|9.07|9.2|9.21|9.39|9.44|9.33|9.26|9.26|9.29|9.27|9.14|9.32|9.69|9.67|9.68|9.7|9.87|9.79|9.84|9.81|9.79|9.73|10.06|10.03|10.16|10|9.9|10.32|10.4|10.18|10.08|10.22|9.86|9.95|9.9|10.07|9.92|10.21|9.47|9.29|9.21|9.39|9.19|9.21|9.07|9.35|9.58|9.67|9.42|9.2|9.45|9.89|10.22|10.36|9.95|10.17|9.99|9.76|9.74|9.4|9.27|9.07|9.11|9.05|||9.16|9.2|9.3|9.27|9.25|9.31|9.25|9.11|9.16|9.21|9.25|9.33|9.43|9.47|9.37|9.37|9.42|9.39|9.15|9.23|9.32|9.56|9.12|9.45|9.38|9.22|9.38|9.23|9.59|9.63|9.58|9.75|9.31|9.4|9.3
07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|4.18|4.15|4.17|4.2|4.28|4.17|4.21|4.11|4.07|4.15|4.17|3.99|3.87|3.83||3.8|3.77|3.74|3.81|3.79|3.82|3.78|3.82|3.9|4.03|3.99|3.99|4.05|4.02|4.07|4.01|4.08|3.82|3.93|4.03|4.12|4.15|4.25|4.17|4.33|4.2|4.28|4.35|4.33|4.44|4.15|3.98||||||3.7|3.67|3.55|3.48|3.59|3.72|3.67|3.75|3.7|3.8|3.92|4|4.15|4.06|4.19|4.14|4.03|4.12|4.13|4.08|4.17|4.28|4.36|4.77|4.91|4.52|4.68|4.82||4.62|4.73|4.54|4.65|4.72|4.47|4.53|4.66|4.4|4.26|4.25|4|3.72|3.8|3.84|3.97|3.96|4.05|4.08|4.2|4.06|4.25|4.25|4.23|4|4.01|4.08|4.26|4.15|4.05|3.91|4.05|3.99|4|3.85|3.79|3.77|3.73|3.79|3.68|3.67|3.59|3.61|3.4|3.41|3.55|3.62|3.58|3.58|3.67|3.73|3.78|3.75|3.78|3.76|3.77|3.79|3.86|3.88|3.8|||||||3.66|3.68|3.72|3.75|3.75|3.91|3.75|3.87|3.93|3.82|3.87|3.94|3.92|3.79|3.85|3.94|3.98|3.96|3.92|3.95|4.05|4.15|4.09|4.1|4.05|4|4.07|4.19|4.19|4.2|4.31|4.52|4.42|4.25|4.25|4.22|4.41|4.69|4.88|4.92|4.76|4.33|4.46|4.4|4|4.14|4.15|4.39|4.17|3.99|3.63|3.56|3.57|3.43|3.45|3.61|3.7|3.79|3.59|3.75|3.65|3.53|3.58|3.39|3.28|3.19|3.15|3.1|||3.18|3.17|3.28|3.29|3.28|3.27|3.27|3.19|3.19|3.24|3.23|3.2|3.22|3.22|3.24|3.2|3.22|3.2|3.15|3.21|3.08|3.11|3.07|3.1|3.22|3.28|3.34|3.37|3.3|3.27|3.36|3.38|3.43|3.48|3.42
07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|5.92|5.92|5.91|5.92|5.95|5.92|5.89|5.92|5.91|5.92|5.93|5.97|5.95|5.93||5.93|5.94|5.94|5.95|5.95|6|5.95|5.96|5.99|5.99|5.96|6.03|6.06|6.09|6.04|6.04|6.05|5.99|6.04|6.12|6.14|6.14|6.18|6.09|6.13|6.13|6.25|6.11|6.18|6.15|6.18|6.09||||||5.96|5.93|5.88|5.93|5.9|5.91|6|5.99|6.03|6.08|6.16|6.14|6.16|6.23|6.35|6.34|6.39|6.43|6.5|6.41|6.36|6.45|6.29|6.38|6.45|6.52|6.44|6.5||6.57|6.39|6.38|6.36|6.36|6.35|6.42|6.4|6.57|6.55|6.62|6.52|6.53|6.59|6.57|6.7|6.66|6.77|6.89|7.05|7.2|7.03|7.1|6.93|6.98|6.8|6.69|6.63|6.67|6.62|6.67|6.64|6.56|6.59|6.5|6.57|6.62|6.67|6.74|6.59|6.58|6.52|6.58|6.5|6.63|6.81|6.85|6.91|7|7.15|7.04|7.11|7|7.03|7.01|6.96|6.91|6.98|7.05|6.86|||||||6.77|6.84|6.82|6.85|6.84|6.86|6.9|7|7.17|6.78|6.85|6.87|6.85|6.89|7.05|7.04|7.15|7.01|7.08|7.16|7.19|7.25|7.22|7.33|7.19|7.16|7.27|7.32|7.44|7.59|7.51|7.71|7.9|7.39|7.17|7.16|7.18|7.26|7.16|7.3|7.29|7.43|7.25|7.14|7.12|7.25|7.11|7.06|7.06|7.34|7.5|7.51|7.7|7.13|7.33|7.54|7.52|7.68|7.64|8.25|8.39|7.99|8.38|7.7|7.35|6.72|6.44|6.33|||6.47|6.39|6.49|6.39|6.28|6.27|6.32|6.25|6.2|6.27|6.35|6.41|6.37|6.29|6.3|6.33|6.34|6.31|6.21|6.19|6.12|6.14|6.1|6.12|6.23|6.25|6.31|6.27|6.24|6.25|6.35|6.35|6.41|6.45|6.34
07768|101150|/equities/people.cn|SHANGHAICOMP|17.74|17.91|17.81|17.93|17.41|17.17|16.77|16.66|16.6|16.38|16.51|16.58|16.69|16.85||16.73|16.53|16.55|16.48|16.66|16.95|17.06|16.83|16.83|17.05|16.5|16.43|16.39|16.47|16.27|16.71|16.95|16.78|16.82|16.9|17.4|17.89|19.3|19.16|19.25|19.09|19.46|19.42|18.93|19.79|19.25|17.5||||||17.17|17.18|17.11|16.74|16.67|17.2|16.99|17.39|17.46|17.22|17.22|16.69|16.74|16.77|17.18|17.4|17.7|17.6|17.68|17.54|17.51|17.15|16.9|16.97|16.66|17.04|17.35|17.08||16.9|16.61|16.65|16.5|16.76|16.69|17.05|17.1|17.55|17.38|17.38|17.28|17.65|16.58|16.55|16.75|16.71|17.03|17.13|17.19|17.25|17.23|17.5|17.63|17.57|17.2|17.04|17.23|16.78|16.89|16.72|16.67|16.58|16.74|16.7|16.78|16.71|16.98|17.25|17.04|17.03|16.79|16.91|16.51|16.72|17.51|17.68|17.49|17.99|18.5|18.65|18.58|18.75|18.64|18.77|18.69|18.82|19.07|19.25|18.86|||||||18.54|18.82|18.9|18.72|18.47|18.79|18.75|19.05|18.92|18.7|18.73|18.97|18.89|18.99|18.85|19.11|19.68|19.66|19.7|19.75|19.94|20.03|19.91|20.15|20.07|19.95|20.53|20.86|21|20.7|20.85|20.97|21.1|20.5|19.9|19.97|20.37|21|20.5|21.02|20.63|20.63|21.18|19.87|19.7|19.97|19.58|19.46|19.55|20.42|20.81|20.67|20.81|20.3|20.69|22.02|23.4|23.39|22.65|23.18|22.67|22.41|22.05|20.84|20.76|21.21|19.83|19.45|||20.25|20.42|20.28|20.34|20.29|20.27|20.4|19.5|19.37|19.2|19.39|19.58|19.48|19.57|19.36|19.59|19.54|19.68|19.2|18.82|18.98|19.37|19.1|19.86|21.23|22.28|22.43|22.25|23.03|23.04|22.79|22.67|23.52|23.27|22.88
07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|20.2|20.79|20.78|20.76|21.23|20.95|20.55|20.69|20.76|21.25|21.32|21.21|21.33|21.12||20.79|20.9|21.24|21.19|21.36|21.55|21.45|21.56|21.98|22.46|22.46|22.59|22.39|22.5|22.1|21.67|21.88|21.65|21.95|22.66|23.19|22.73|22.99|23|22.85|21.06|21.01|21.23|21.02|21.43|21.05|20.62||||||22.9|23.49|23.95|23.36|23.42|23.5|23.5|23.85|23.58|23.45|23.03|23.52|23.56|23.72|23.45|21.87|21.89|21.75|21.08|19.97|19.77|20.77|20.55|21.08|20.89|22.11|22.64|22.54||22.56|22.19|22.2|21.88|22.76|22.46|22.95|23.5|23.74|24.04|24.33|24.29|24.84|25.04|25.03|25.49|25.55|26.05|26.33|26.47|26.38|26.3|26.25|26.15|25.98|26.03|26.7|27.3|27.72|28.02|28.22|27.7|27.49|27.59|27.79|27.63|28.13|28.11|28.9|28.33|28.82|28.76|28.99|28.75|29.23|30.9|30.54|32|31.68|31.66|31.72|33.3|32.4|32.32|32.75|32.59|31.35|32|31.78|31.66|||||||30.01|29.13|30.55|30.76|30.58|31.35|31.53|32.19|32.32|32.25|32.63|33.09|32.7|32.25|31.8|32.67|35.18|35.08|34.95|33.73|34.57|35.11|35.93|35.92|34.98|35.8|36.88|37.41|36.95|35|34.66|34.95|34.85|34.39|34.4|34.38|33.97|34.37|37.27|37.78|38|36.2|34.72|34.55|33.74|32.65|31.95|31.71|32.79|32.79|32.71|30.92|31|28.98|27.5|28.91|28.86|29.52|29.35|29.45|28.49|28.05|27.77|27.22|26.73|26.16|25.98|25.46|||25.7|25.8|25.98|26.41|26.38|26.52|26.42|25.74|25.7|25.4|26.33|26.79|26.35|26.45|26.65|26.41|26.87|27.3|26.37|25.6|26.25|25.91|24.65|24.96|26.21|26.44|26.78|25.33|25.65|25.76|26.07|25.74|24.95|25.11|24.93
07770|102949|/equities/phenix-optical|SHANGHAICOMP|13.5|13.89|13.91|14.08|14.2|13.98|13.63|13.64|13.89|14.15|14.22|14.11|14.13|13.65||13.38|13.37|13.3|13.47|13.72|14|14.11|13.58|13.86|14.16|14.15|13.7|13.75|13.66|13.03|13.88|14.4|14.05|13.75|13.98|14|14.41|15.17|15.6|15.92|15.62|16.55|16.3|16.6|15.8|14.36|14.55||||||14.59|14.22|13.47|14.5|14.26|15.05|15.04|15.59|15.23|14.8|15.23|14.85|14.99|16.66|16.42|16.79|16.25|15.42|14.93|13.57|13.78|13.9|13.72|13.44|13.03|13.2|12.55|11.41||11.41|11.38|11.74|12.13|11.91|12.03|12.11|11.4|11.25|10.95|10.94|10.99|10.81|10.49|10.3|10.53|10.26|10.05|10.2|10.18|9.88|10|9.7|9.66|9.71|9.66|9.72|9.93|9.91|10.1|10.28|9.97|10.1|9.56|9.65|9.69|9.73|9.88|10.03|9.81|9.99|9.83|9.92|9.82|9.68|9.86|10.04|10.04|10.13|10.11|10.28|10.22|10.4|10.24|10.4|10.42|10.57|10.72|10.68|10.38|||||||10.07|10.09|10.04|10.31|10.41|10.65|10.68|10.79|10.79|10.6|10.7|10.75|10.74|10.6|10.5|10.89|11.54|11.51|11.25|11.37|11.5|11.42|11.53|11.52|11.24|11.43|11.88|12.08|12.29|12.01|12.1|12.38|12.81|12.77|14.19|12.9|12|11.69|12.02|12.17|11.87|11.98|11.5|11.14|11.08|11.15|10.98|10.92|11.14|11.49|11.36|11.08|11.23|10.91|10.96|11.61|12.35|12.59|12.3|11.58|11.8|11.08|10.07|9.72|9.6|9.54|9.71|9.59|||9.44|9.59|9.47|9.49|9.51|9.6|9.41|9.33|9.2|9.2|9.21|9.5|9.62|9.46|9.36|9.48|9.63|9.76|9.72|9.42|9.57|9.14|9.32|10.35|10.41|9.46|8.6|8.57|8.58|8.59|8.68|8.67|8.7|8.87|8.64
07771|101102|/equities/tianan-coal|SHANGHAICOMP|5.93|5.97|5.94|5.92|5.96|5.89|5.77|5.58|5.6|5.65|5.53|5.43|5.37|5.33||5.34|5.43|5.38|5.36|5.35|5.16|5.27|5.18|5.24|5.36|5.37|5.44|5.44|5.36|5.33|5.26|5.21|5.09|5.11|5.21|5.21|5.3|5.29|5.19|5.21|5.14|5.31|5.16|5.1|5.24|5.13|4.95||||||4.69|4.71|4.63|4.55|4.59|4.65|4.68|4.88|4.9|5.14|5.3|5.36|5.35|5.43|5.62|5.6|5.61|5.63|5.46|5.39|5.49|5.55|5.54|5.85|5.91|5.84|5.88|6.1||5.93|6|5.82|6.04|5.97|5.81|5.72|5.51|5.91|5.9|5.59|5.44|5.34|5.29|5.65|5.6|5.61|5.59|5.57|5.81|5.9|6.11|5.94|5.87|5.94|5.99|6.01|6.14|6.18|5.77|5.69|5.78|5.85|5.87|5.54|5.79|5.93|5.79|5.87|5.5|5.65|5.76|5.47|5.42|5.21|5.23|5.32|5.28|5.3|5.54|5.65|5.55|5.88|5.93|5.99|5.89|5.86|6.05|5.94|5.61|||||||5.57|5.65|5.85|5.85|5.84|6.09|6.21|6.47|6.19|5.91|6.05|6.04|5.84|5.94|5.96|6.01|6.29|6.2|6.22|6.39|6.41|6.37|6.29|6.01|5.97|5.91|6.22|6.27|6.19|6.31|6.32|5.92|6.06|5.65|5.71|5.62|5.43|5.44|5.39|5.49|5.28|5.04|5.09|5.06|5.13|4.85|4.7|4.61|4.58|4.69|4.75|4.83|4.84|4.59|4.64|4.74|4.93|4.88|4.78|5.1|4.84|4.72|4.69|4.26|3.88|3.78|3.74|3.72|||3.74|3.75|3.78|3.8|3.84|3.65|3.65|3.61|3.76|4.21|4.26|4.24|4.25|4.19|4.22|4.24|4.27|4.22|4.17|4.17|4.16|4.21|4.23|4.23|4.23|4.3|4.35|4.29|4.22|4.27|4.27|4.18|4.17|4.16|4.15
07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|32.09|32.6|31.71|31.94|32.36|31.48|31.12|31.8|31.46|32.38|32.33|32.01|32.35|32.94||33.62|31.9|30.82|30.74|30.89|30.5|30.3|30.32|31.2|30.63|30.36|30.59|30.55|30.21|30.57|31.21|32.36|31.08|31.66|33.84|34.64|35.03|35.02|35.81|35.28|33.64|34.38|35.42|35.53|35.56|36|36.01||||||33.92|33.68|32.47|32.41|34.4|34.86|36.3|36.29|36.78|40.08|44.53|45.2|45.17|45.7|45.9|46.46|46.1|47.97|45.1|42.13|38.3|36.6|35.6|36.36|37.5|38.48|39.52|39.56||39.32|38.31|38.92|40.91|42.84|43|42.1|40.49|41.01|39.12|39.18|38.45|37.86|39.31|35.74|37.92|37.8|38.7|37.32|35.99|36.38|36.13|36.36|36.57|35.58|35.11|35.23|34.78|35.15|34.72|34.58|33.46|33.28|33.89|34.95|34.6|34.02|37.19|38.19|35.99|35|33.81|34.78|31.62|32.57|32.2|32.63|32.32|32.62|32.82|34.9|34.89|36.32|36.76|36.75|37.01|37.65|38.62|38.39|37|||||||36.24|36.34|35.8|36.02|36.49|38.09|37.16|38.29|38.59|38.09|37.13|37.72|37.87|37.02|36.59|37.1|39.4|39.78|39.75|39.13|40.33|40.55|39.92|40.4|40.55|39.86|41.65|41.28|41.06|40.81|41.5|43.5|43.83|43.26|43.46|42.36|43.16|45.6|45.39|47.63|47.17|45.97|48.68|44.25|43.43|46.49|45.13|44.49|44.53|48.5|48.28|46.52|47.88|46.38|47.34|52.6|56|60.91|60.5|59.4|57.53|54|49.09|44.63|42.3|40.75|41.38|40.25|||41.16|39.89|36.26|32.96|33.68|33.25|32.27|31.08|31.96|32.52|33.08|33.92|33.95|34.96|34.84|34.41|33.94|32.75|31.43|31.56|31.96|33.02|31.6|32.46|33.39|35.99|37.53|35.52|37.27|37.28|37.35|37.69|36.7|37.36|36.95
07773|100391|/equities/baoshuo|SHANGHAICOMP|10.09|10.2|10.28|10.35|10.32|10.13|10|10.15|10.12|10.23|10.25|10.33|10.24|10.26||10.25|10.4|10.08|10.2|10.2|10.37|10.38|10.4|10.34|10.27|10.06|10.24|10.34|10.31|10.32|10.57|10.6|10.3|10.4|10.61|10.94|10.82|11.23|11.1|11.47|11.53|11.42|11.49|11.48|11.59|11.74|11.48||||||11.34|11.59|11.59|11.18|11.49|11.32|11.3|11.13|10.78|11.03|10.74|10.65|10.9|11.33|12.02|11.94|11.96|11.96|11.9|11.95|11.95|12.32|11.98|12.45|12.31|12.59|12.81|12.95||13.19|12.43|12.25|12.21|12.4|12.39|12.16|11.97|12.6|12.58|12.45|12.24|12.62|12.82|12.83|13.14|13.2|13.91|14.39|14.94|13.58|14.16|13.43|12.21|12.24|12.03|11.9|12.08|12.25|12.11|12.09|12.05|12.04|11.88|11.77|11.76|11.8|12|12.21|11.82|11.89|11.81|12.04|11.85|11.75|12.12|12.09|12.14|11.97|12.52|12.6|12.56|12.7|12.57|12.81|12.83|12.86|13.01|13.21|12.72|||||||12.47|12.75|12.84|12.79|12.55|12.81|12.97|12.92|12.95|12.44|12.58|12.79|12.86|12.77|12.98|14.07|14.23|13.3|13.94|13.9|13.88|13.77|13.58|13.73|13.41|13.35|13.59|13.65|13.96|13.81|14.2|14.65|15.42|14.64|13.31|13.3|13.32|13.88|13.81|14.35|13.86|13.94|13.84|13.49|13.25|13.52|13.2|13.15|13.24|14.11|14.27|14.29|14.55|14.03|14.38|14.61|15.4|15.69|15.85|14.85|14.66|14.1|14.88|13.82|13.09|12.35|11.99|11.77|||12.26|12.33|12.21|12.12|11.89|11.84|11.94|11.76|11.94|11.76|11.63|11.57|11.54|11.59|11.47|11.47|11.74|11.64|11.16|11.3|11.17|11.29|11.2|11.13|11.5|11.87|11.6|11.48|11.58|11.68|11.6|11.61|11.59|11.71|11.49
07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|5.51|5.52|5.61|5.49|5.45|5.49|5.5|5.64|5.65|5.6|5.58|5.65|5.73|5.75||5.67|5.76|5.87|5.87|5.85|5.74|5.67|5.77|5.88|5.92|5.84|5.94|6.01|6.14|5.95|5.94|5.9|5.74|5.9|6.09|6.16|6.11|6.15|5.91|6.02|6.12|6.2|5.93|6.09|6.02|6.11|6.24||||||6.18|6.27|6.2|6.1|5.78|5.57|5.48|5.6|5.48|5.36|5.56|5.48|5.43|5.4|5.59|5.36|5.36|5.27|5.44|5.02|4.9|4.84|4.87|4.79|4.71|4.71|4.68|4.68||4.78|4.75|4.73|4.75|4.72|4.72|4.72|4.77|4.84|4.83|4.87|4.81|4.79|4.85|4.92|4.85|4.87|4.85|4.91|5|5.12|5.1|5.26|5.23|5.18|5.04|5|4.9|4.83|4.75|4.8|4.79|4.71|4.71|4.69|4.81|4.83|4.78|4.76|4.78|4.71|4.71|4.67|4.69|4.6|4.52|4.55|4.6|4.64|4.67|4.66|4.67|4.64|4.67|4.69|4.62|4.6|4.59|4.57|4.52|||||||4.51|4.53|4.5|4.49|4.49|4.56|4.57|4.6|4.62|4.57|4.58|4.58|4.59|4.58|4.57|4.59|4.61|4.57|4.58|4.62|4.61|4.63|4.62|4.68|4.64|4.63|4.68|4.69|4.72|4.7|4.77|4.78|4.83|4.69|4.64|4.63|4.65|4.66|4.63|4.66|4.67|4.75|4.68|4.64|4.63|4.66|4.61|4.59|4.62|4.71|4.79|4.77|4.81|4.72|4.77|4.81|4.88|4.94|4.9|5.15|5.19|5.19|5.25|4.77|4.67|4.6|4.57|4.55|||4.58|4.56|4.61|4.62|4.62|4.64|4.68|4.66|4.7|4.76|4.85|5.22|5.22|5.15|5.14|5.14|5.1|5.1|5.08|5.1|5.08|5.09|5.09|5.08|5.11|5.1|5.1|5.07|5.08|5.1|5.15|5.16|5.18|5.17|5.15
07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|5.47|5.66|5.66|5.84|5.95|5.83|5.78|6.16|6.07|5.9|5.8|5.95|6.39|6.31||6.28|6.75|6.82|6.2|6.83|7.35|7.63|6.94|6.31|5.74|5.54|5.62|5.73|5.96|5.42|5.38|4.89|4.84|5.18|5.74|5.22|5.72|5.82|5.64|5.13|4.66|4.24|4.23|4.22|4.35|4.19|4.01||||||3.87|3.83|3.74|3.77|3.73|3.85|3.93|3.9|4.06|4.23|4.15|4.16|4.14|4.31|4.49|4.49|4.6|4.46|4.42|4.29|4.25|4.48|4.63|4.9|4.84|5.12|4.65|4.72||5.06|5.07|5.02|5.14|5.03|4.88|5.2|5.36|5.29|5.31|5.57|6.06|6.17|6.34|6.44|6.52|5.93|6.22|6.32|6.26|6.26|6.24|6.45|6.02|6.09|6.03|6.21|6.62|6.38|6.26|6.36|6.03|5.76|5.8|5.71|5.73|5.7|5.83|5.78|5.64|5.71|5.59|5.64|5.52|5.73|6.1|5.72|5.57|5.62|5.62|5.73|5.87|6.11|6.1|6.08|6.13|6.26|6.32|6.36|6.12|||||||5.89|5.96|5.85|5.92|5.95|6.23|6.21|6.26|6.35|6.3|6.27|6.39|6.49|6.28|6.5|6.96|7.05|6.89|6.9|6.85|7.03|6.92|7.11|7.1|7.39|7.7|7.37|7.42|7.51|7.66|7.74|7.81|7.89|7.85|7.91|7.71|7.58|7.86|7.78|8.19|8.06|8.19|8.51|8.24|8.26|8.53|8.52|8.01|8.55|9.5||9.75|8.88|8.6|7.82|7.7|8.07|8.25|7.81|8.1|7.54|7.47|7.27|7.03|6.9|6.8|6.9|6.83|||6.84|7.1|7.33|7.28|7.58|7.28|7.13|6.92|6.6|6.85|6.77|6.82|6.71|6.9|7.07|6.92|7.06|7.03|6.72|6.65|6.95|6.81|6.19|6.45|6.75|6.14|6.12|6.14|6.31|6.53|6.48|6.58|6.85|6.81|6.19
07776|101104|/equities/cn-power-const|SHANGHAICOMP|3.87|3.89|3.89|3.92|3.96|3.94|3.91|3.92|3.92|3.99|3.99|4.02|4.07|4.05||4.07|4.12|4.12|4|4.03|4.04|4|4.09|4.09|4.16|3.92|3.98|4|4.09|4.07|4.03|3.94|3.89|3.99|3.92|3.96|3.9|3.92|3.86|3.93|3.87|3.96|3.89|3.9|3.97|3.91|3.77||||||3.71|3.69|3.64|3.63|3.62|3.72|3.82|3.8|3.78|3.81|3.87|3.87|3.86|3.89|3.99|3.98|4.03|4.03|4.05|4.14|4.09|3.95|3.85|3.94|3.97|3.99|3.92|3.92||3.88|3.82|3.82|3.82|3.87|3.81|3.86|3.85|3.99|4|3.95|3.9|3.91|3.9|3.91|3.97|3.98|4.02|4.05|4.13|4.2|4.25|4.23|4.22|4.07|4.02|4.05|4.14|4.11|4.05|4.06|4.07|4.07|4.11|3.87|3.98|4.07|3.96|3.98|3.9|3.88|3.83|3.87|3.81|3.84|3.99|4.02|3.99|4.07|4.11|3.9|3.94|3.97|3.95|3.95|3.93|3.96|3.93|3.97|3.85|||||||3.77|3.82|3.82|3.83|3.83|3.93|3.94|4.01|4.03|3.93|3.93|3.93|3.9|3.92|3.91|4.01|4.01|3.96|4.03|4.06|4.07|4.08|4.07|4.13|4.09|4.04|4.11|4.14|4.14|4.17|4.28|4.24|4.24|4.15|4.15|4.13|4.11|4.23|4.09|4.16|4.19|4.27|4.25|4.21|4.17|4.21|4.14|4.15|4.25|4.45|4.48|4.52|4.54|4.25|4.22|4.37|4.61|4.74|4.46|4.5|4.53|4.32|4.15|3.77|3.7|3.53|3.46|3.44|||3.51|3.52|3.53|3.53|3.54|3.47|3.47|3.43|3.47|3.45|3.46|3.49|3.48|3.45|3.46|3.48|3.52|3.48|3.41|3.44|3.42|3.44|3.42|3.43|3.51|3.58|3.61|3.61|3.58|3.61|3.64|3.63|3.67|3.66|3.65
07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|127.2858|138.1429|133.0715|129.3215|128.5286|121.7358|125.3215|123.4501|121.0786|118.7143|116.25|117.9215|113.5643|115||117.4143|114.9929|113.8215|114.8072|114.2786|113.6786|114.3072|110.8929|111.7143|111.2929|110|117.1429|116.3|116.9286|116.3572|123.7858|123.6858|121.3572|120.1429|121.7786|128.9286|124.6786|132.3786|128.5715|124.0358|120|125.1001|125.5358|128.5929|128.6143|132.8643|136.3572||||||149.4286|153.3715|141.2072|139.0715|141.3715|138.4429|136.7858|131.9143|132.8572|130.1715|131.7215|129.7143|139.4286|137.7858|135.8143|134.8501|132.0715|135.6786|135.1858|138.4572|145.1215|147.0715|146.7358|148.0001|145.7072|142.1429|141.3929|128.5358||127.1429|123.1215|117.9286|116.2358|120.2572|117.5|120.5715|121.5715|125.9786|125.9286|128.5715|119.1786|117.4501|116.9286|115.7143|118.6858|118.3572|120.8215|117.6215|118.6072|117.7715|116.1929|116.4286|110.2572|112.6929|112.9929|114.0429|119.5072|122.7215|123.5715|123.0643|121.75|120.3572|126.8572|127.7715|126.9215|126.6429|129.3858|131.4072|129.9786|129.9929|126.2072|123.3215|125.3286|123.65|125.2001|122.9643|111.7858|107.1429|109.2|116.1143|117.2143|115.7072|111.9286|113.8572|111.9643|114.8286|113.45|110.1429|103.3|||||||102.8858|99.15|97.8572|99.3572|99.0643|101.2715|99.2143|100.7858|102.1429|100.3786|102.8572|104.8|102.5215|107.6429|107.8286|106.9786|117.1429|122.2786|127.2786|132.8572|128.3501|129.2001|128.2786|124.9643|123.2858|121.9572|133.3429|127.9786|124.7143|123.0358|123.8072|127.0786|126.2858|127.5001|125.2858|124.3358|126.5929|129.3572|131.7858|132.8572|135.1572|130.2786|133.1358|133.9358|128.0643|128.3572|122.5|118.0215|118.9072|124.4286|121.4286|121.5|114.3929|116.0715|112.4929|122.2715|118.5358|123.5715|123.7501|121.4286|117.2786|119.9215|118|122.9286|125.4|129.4501|128.5858|124.8429|||124.1786|124.9786|119.8572|123.2215|120.6429|121.3215|124.0358|115.3215|115.3643|114.2215|113.3572|112.5072|111.2072|118.4358|114.6286|113.25|112.3072|114.7858|114.4072|110|115.6429|116.1|110.7143|107.2858|106.0572|107.4643|118.9215|117.9143|109.6429|111.5643|109.4286|104.1|99.3715|101.1715|97.2143
07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|20.74|20.68|20.8|20.28|20.42|20.59|20.01|19.79|19.45|19.63|19.98|19.79|20.25|20.24||20.08|20.32|20.39|20.61|21|21.33|21.28|21.02|20.9|21.19|20.39|20.77|20.63|20.02|20.3|20.68|20.96|21.38|20.68|20.86|20.8|20.74|21.04|20.98|21.2|20.98|20.98|21.65|21.65|22.4|23.16|21.92||||||22.18|22.8|22.4|22.03|22.73|23.53|22.85|21.7|22.31|22.82|23.18|23.19|22.13|21.51|20.99|20.77|20.15|20.97|20.6|20.94|20.54|20.52|20.43|20.34|20.79|22.62|22.86|22.32||20.73|20.93|21.5|21.88|22.4|22.32|22.83|22.78|22.8|21.72|22.27|22.4|21.6|22.12|22.18|23.24|23.2|23.61|24.15|24.34|24.02|24.17|24.02|23.49|24|23.75|23.73|24.49|24.23|24.56|24.16|23.84|24.52|24.7|23.82|24.24|24.96|24.64|25.01|25.89|25.89|25.56|25.77|24.5|25.22|25.36|27.16|26.7|26.66|26.09|26.15|26.41|26.88|26.36|26.57|26.7|27.39|27.42|26.25|26.04|||||||25.15|24.29|24.46|24.79|24.95|25.54|24.54|24.47|24.86|24.17|24.8|24.68|24.31|24.73|24.73|25.62|28.31|30.6|31.55|31|29.19|28.99|28.45|26.7|25.92|26|27.01|26.98|26.95|26.83|27.66|27.58|28.64|29.65|28.15|26.2|27.48|26.82|27.05|27.58|28.29|27.86|28.36|27.68|27.12|26.95|26.7|25.65|25.34|27.8|26.52|25.93|25.2|24.8|25.7|28.53|27.91|28.9|27.39|27.75|27.28|27.59|26.67|26.3|26.66|26.88|27.69|27.36|||27.6|28.7|28.25|28.61|28.69|28.43|27.97|27.64|27.75|28.21|27.48|26.28|25.95|25.98|26.35|26.88|27.13|27.09|25.06|24.38|24.3|24.53|24.36|24.89|24.49|24.38|24.83|24.09|24|23.8|24.03|24.98|24.22|23.4|21.44
07779|100500|/equities/qian-water|SHANGHAICOMP|10.89|10.87|10.91|11.1|11.1|10.95|10.76|10.87|10.93|10.77|11.13|11.02|11.21|11.44||11.38|11.74|11.8|11.52|11.68|11.28|11.05|11.33|11|11.19|11.22|11.17|11.15|11.26|10.86|10.81|10.36|10.25|10.28|10.59|10.71|10.68|11|10.98|10.91|10.99|10.71|10.58|10.58|10.6|10.79|10.72||||||10.32|10.21|10.29|9.98|9.74|9.86|10.09|10.17|10|9.86|9.97|9.92|9.71|10.01|9.96|10|10.06|9.84|9.83|9.78|9.7|9.87|9.82|10.1|9.88|10.19|10.19|10.18||10.16|10.04|10.04|10.1|10.2|10.02|10.15|10.03|10.2|10.22|10.17|10|10.13|10.24|10.3|10.43|10.4|10.54|10.53|10.67|10.75|10.72|10.67|10.62|10.64|10.62|10.69|10.78|10.85|10.85|10.92|10.86|10.93|10.95|10.73|10.88|11|10.69|10.69|10.54|10.72|10.66|10.8|10.82|10.43|10.35|10.37|10.36|10.27|10.39|10.55|10.65|10.73|10.67|10.85|10.55|10.75|10.76|10.82|10.54|||||||10.25|10.27|10.28|10.48|10.55|10.8|10.7|10.94|11.05|10.83|10.75|10.88|10.91|10.77|10.62|11.02|11.33|11.14|11.38|11.68|11.76|11.95|11.86|11.79|11.78|11.53|11.98|12.21|12.85|13.74|13.83|12.57|12.26|12.02|11.97|11.84|11.83|12.12|12|12.22|12.56|12.44|12.5|12.16|12.15|12.38|12.12|12.3|12.08|13.19|13.75|13.39|13.8|13.4|14.46|16.07|17.86|16.24|14.76|13.49|13.6|12.71|11.79|11.28|10.55|10.13|10.29|10.37|||10.09|10.17|9.94|9.93|9.79|9.81|9.95|9.96|10.16|10.11|9.81|9.6|9.78|9.6|9.66|9.52|9.53|9.41|9.25|9.23|9.31|9.31|9.21|9.15|9.5|9.59|9.88|9.88|9.83|9.79|9.92|9.9|10.01|9.83|9.77
07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|17.8045|17.8686|18.8996|18.0876|18.7073|18.7607|19.2308|19.4444|19.2735|19.0171|19.4444|20.4487|19.6261|19.5139||19.9786|19.7596|19.7649|19.9092|19.8611|19.5673|19.1453|18.5897|19.0331|19.4979|20.0534|20.1335|19.6528|19.1026|18.4081|19.0919|18.6966|18.0288|17.9006|18.5363|19.4338|19.3216|20.8654|21.2073|20.8921|20.8387|21.5011|21.8269|22.9701|23.5149|25.3632|25.4006||||||26.6399|26.266|26.1752|26.031|26.4957|25.812|25.7051|24.0705|24.594|24.6741|25.7372|26.6399|24.984|24.8397|24.8664|23.0929|23.1196|23.7714|23.3814|23.0716|21.0844|21.3515|20.7265|21.1111|21.9551|21.5491|21.7842|20.5288||19.9679|20.4167|20.1549|20.1496|20.5288|20.1602|20.438|20.2297|20.7852|20.9936|21.891|21.8857|21.8483|21.1912|20.5395|20.7318|20.2137|20.2724|20.3526|20.3365|19.4979|19.2094|19.4177|18.937|19.2788|19.1987|19.2147|19.6421|19.7649|19.7169|19.4231|19.3269|19.375|19.9626|19.6314|19.61|19.8184|19.7649|20.6517|20.8013|20.9989|20.4327|20.2885|20.1389|20.3899|22.6549|21.8643|21.266|20.5395|20.9989|22.4466|22.516|22.1528|21.3355|21.3889|21.7147|21.6132|21.2019|20.9722|20.2083|||||||20.0214|19.5246|19.3055|19.0919|19.2414|19.4872|19.2308|19.4391|19.7169|19.594|20.3526|20.7265|19.5085|19.8611|19.2735|18.5897|19.7115|19.7115|20.9936|22.4199|24.4658|24.5673|24.1506|23.6645|23.6325|22.9701|22.8686|22.922|23.0449|21.7949|22.4305|21.4316|20.5662|18.6966|18.8355|17.6549|18.0609|17.6549|17.6389|18.0823|18.4508|18.2799|18.4776|18.5577|18.3226|18.6912|18.7446|17.0406|16.8162|17.9914|17.532|17.3611|17.5053|17.922|17.9113|19.9038|18.734|18.9423|18.1891|17.9113|17.8953|17.3611|17.1688|17.3077|17.1955|17.6976|16.8696|16.3622|||15.0534|15.203|15.0214|14.8985|14.797|15.2778|15.2724|14.2468|14.7329|14.6795|14.8657|14.0415|13.6981|13.9995|14.0682|13.9194|13.8507|14.5299|14.6558|14.3162|14.5108|14.6215|14.1941|13.6447|14.0797|14.3086|14.3086|14.2819|13.9995|13.1639|13.2173|13.2173|12.5916|12.79|12.8968
07781|1043307|/equities/qibu|SHANGHAICOMP|8.91|8.88|8.91|9.13|9.21|9.5|9.18|9.29|9.44|9.48|9.29|8.62|8.86|9.05||9.05|9.49|9.81|9.14|10.15|11.28|11.47|10.43|9.58|9.35|9.23|9.12|9.09|8.85|8.13|8.19|8.2|8.23|8.37|8.37|8.77|8.69|8.65|8.74|8.61|8.55|8.23|8.2|8.38|8.2|7.76|7.05||||||6.65|6.75|6.49|6.69|6.73|6.9|7.04|6.9|6.94|7.16|7.31|7.45|7.5|7.77|8.03|7.85|8|7.88|7.85|7.66|7.66|7.99|8.06|8.41|8.45|8.95|8.8|9.14||9.1|9.11|9.33|8.48|8.76|9.34|8.49|8.39|8.69|8.74|8.89|8.77|8.89|9.21|9.41|9.14|10.16|10.44|10.24|10.29|10.38|10.39|10.51|10.51|10.41|10.6|10.58|10.94|11.16|11.26|12.51|13.9|14|13.98|14.43|14.23|13.81|14.16|14.74|15|15.28|15.19|15.05|15.72|15.42|15.25|15.1|15.7|15.36|15.59|17.32|16.78|15.25|14.3|15.36|16.18|15.35|15.38|15.53|14.88|||||||13.53|14.07|13.68|14.52|15.23|16.92|15.38|13.98|12.71|11.55|10.5|10.57|10.18|9.98|10.25|10.33|10.33|10.33|10.32|10.08|9.92|9.73|9.74|9.86|9.6|10.03|10.25|9.88|10.19|10.52|10.27|11|10.45|10.46|10.29|10.28|9.65|9.99|10.18|10.09|10.31|10.74|10.32|10.18|9.48|9.55|9.42|9.63|8.75|9.38|9.31|9.52|9.28|8.94|8.99|9.16|9.25|9.31|9.11|9.38|9.48|9.3|9.23|8.94|8.71|8.66|8.87|8.81|||8.25|8.33|8|7.77|7.78|7.77|7.8|7.75|7.77|7.87|7.86|7.89|7.98|8.07|8.63|8.53|8.4|8.34|8.09|8.11|8.21|8.37|8.33|8.3|8.44|8.7|8.47|8.58|8.17|8.26|8.4|8.51|8.19|8.13|8.14
07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|10.86|10.99|11.09|10.85|10.9|10.95|10.81|10.79|10.88|10.82|10.94|10.94|10.89|10.79||10.76|10.83|10.84|10.74|10.93|11.02|11.05|11.04|11.32|11.28|11.28|11.38|11.41|11.57|11.17|11.11|11.44|11.56|11.66|11.62|11.66|11.41|11.39|11.35|11.53|11.46|11.71|12.97|12.42|||||||||11.29|10.7|10.69|10.96|10.66|10.77|10.77|10.88|10.69|10.71|10.84|11.15|11.23|11.13|11.23|11.15|11.09|11.2|10.8|10.59|10.58|11|10.25|10.77|10.86|11.24|11.33|11.29||11.35|11.16|11.17|11|11.19|10.77|10.64|10.7|10.76|10.72|10.82|10.97|10.97|11.18|11.24|12.46|13.84|13.63|12.92|12.73|12.69|12.79|12.41|12.5|12.27|12.19|12.27|12.13|12.21|12.19|12.29|12.21|12.31|12.15|11.96|12.08|12.05|12.16|12.34|12.29|12.75|12.49|12.79|13.18|13.23|13.56|13.56|13.49|13.29|13.58|13.46|13.11|12.87|12.99|12.92|12.25|12.44|12.25|12.51|12.47|||||||11.95|11.7|11.72|12.24|12.45|12.58|12.4|11.99|11.97|11.73|11.81|12.03|11.95|12.27|12.03|12.46|12.12|12.01|12.08|12.1|12.28|12.33|12.23|12.39|12.37|12.17|12.43|12.54|12.23|12.36|12.66|12.78|12.7|12.7|12.29|12.15|12.39|12.75|12.79|13.02|12.7|12.78|12.86|12.78|12.86|13.15|13.15|13.06|12.03|12.3|12.42|12.76|12.63|11.95|11.45|11.78|11.89|12.06|11.75|11.3|11.15|10.94|10.81|10.56|10.49|10.4|10.31|10.25|||10.4|10.51|10.69|10.79|10.72|10.44|10.5|10.4|10.42|10.47|10.62|10.7|10.62|10.76|10.64|10.68|10.79|10.64|10.46|10.48|10.49|10.37|10.16|10.14|10.29|10.4|10.69|10.65|10.35|10.29|10.68|10.76|10.87|11.08|11.5
07783|100473|/equities/qingdao-soda|SHANGHAICOMP|6.22|6.31|6.35|6.44|6.43|6.53|6.31|6.27|6.25|6.37|6.2|6.16|6.2|6.18||6.16|6.17|6.18|6.19|6.26|6.24|6.26|6.24|6.23|6.27|6.17|6.22|6.24|6.27|6.19|6.15|6.14|6.08|6.14|6.24|6.33|6.21|6.2|6.09|6.14|6.02|6.08|6.12|6.11|6.17|6.14|5.98||||||5.89|5.87|5.83|5.83|5.81|5.79|5.9|5.88|5.85|5.95|5.95|5.83|5.94|6.08|6.21|6.22|6.26|6.21|6.21|6.12|5.97|6.15|6.13|6.38|6.32|6.55|6.64|6.72||6.74|6.7|6.66|6.65|6.74|6.72|6.81|6.84|6.98|6.92|6.91|6.91|7.03|6.94|6.9|6.91|6.9|6.98|7.05|7.1|7.08|7.1|7.14|7.1|7.37|7.25|7.06|7.09|7.09|7.12|7.26|6.99|6.97|6.89|6.8|6.82|6.82|6.85|6.91|6.83|6.88|6.82|6.86|6.72|6.82|7.06|7.04|7.08|7.06|7.16|7.29|7.29|7.3|7.29|7.3|7.27|7.3|7.38|7.39|7.25|||||||7.12|7.15|7.12|7.19|7.2|7.47|7.56|7.64|7.41|7.24|7.23|7.28|7.26|7.31|7.28|7.55|7.63|7.49|7.57|7.62|7.7|7.71|7.82|7.94|7.89|7.93|8.02|8.09|7.9|7.87|7.84|8.04|8.04|7.94|7.85|7.82|7.94|8.12|8|8.17|8.18|8.21|8.35|8.09|7.9|7.85|7.66|7.6|7.64|8.04|8.11|8.2|7.96|7.7|7.72|8.01|8.34|8.39|8.2|7.95|8.04|7.9|8|7.74|7.65|7.45|7.42|7.36|||7.56|7.71|7.58|7.63|7.77|7.94|7.88|7.76|7.84|7.72|8.05|7.51|7.5|7.26|7.34|7.19|7.2|7.21|7.02|6.93|6.89|6.91|6.83|6.85|7.06|7.04|7.11|7.08|7.14|7.14|7.19|7.13|7.15|7.14|7.11
07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|9.3|9.36|9.38|9.41|9.52|9.46|9.28|9.08|8.93|9.17|9.19|9.17|9.25|9.17||9.16|9.14|9.26|9.27|9.19|9.16|9.12|9.2|9.17|9.28|9.15|9.24|9.14|9.17|9.1|9.03|9.07|9.05|9.09|9.26|9.35|9.28|9.21|9.13|9.17|9|9|9.1|9.1|9.26|9.07|8.9||||||8.76|8.72|8.48|8.39|8.47|8.7|8.94|8.86|8.92|9.17|9.34|9.33|9.42|9.78|10.63|11.5|10.51|9.84|9.6|9.64|9.6|9.67|9.35|9.6|9.55|9.68|9.75|9.72||9.63|9.52|9.51|9.43|9.61|9.51|9.72|9.81|10|9.99|10.05|10.03|9.99|10.01|10.09|10.26|10.18|10.41|10.41|10.58|10.52|10.49|10.57|10.54|10.36|10.57|10.53|10.59|10.67|10.68|10.52|10.42|10.37|10.36|10.2|10.24|10.15|10.28|10.37|10.29|10.29|10.21|10.2|10.13|10.22|10.76|10.88|10.87|10.94|11.07|10.91|11.02|11.09|10.94|11|11|10.95|11.01|11.05|10.88|||||||10.6|10.79|10.6|10.71|10.7|10.93|10.89|11.13|11.18|11.1|11.12|11.24|11.24|11.38|11.25|11.72|11.67|11.47|11.52|11.43|11.52|11.54|11.25|11.25|11.16|10.88|11.16|11.3|11.28|11.22|11.44|11.44|11.5|11.28|11.37|11.02|11.08|11.25|11.09|11.25|11.29|11.16|11.45|11.27|11.29|11.08|10.95|10.78|10.66|11.13|11.21|10.92|10.85|10.45|10.46|10.8|11.02|11.17|10.9|10.98|10.74|10.54|10.55|10.24|10.16|10.06|9.95|9.85|||10|9.99|10.06|10.04|10.07|10.18|10.19|9.95|10.02|10.02|9.97|10.23|10.25|10.07|10.02|9.97|10.01|9.97|9.82|9.76|9.79|9.79|9.64|9.64|9.67|9.72|9.93|9.87|9.94|9.93|10|10.17|10.39|10.12|9.77
07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|32.47|32.39|32.9|32.63|31.99|31.47|31.49|31.8|31.28|31.71|32.02|32.37|32.2|31.85||32.13|32.36|31.18|29.99|30.29|29.68|28.9|29.2|29.6|29.97|29.67|30.57|30.4|29.49|28.97|29.99|29.37|28.97|28.14|28|28.14|28.29|29.44|29.55|29.63|28.92|30.1|30|30.48|29.52|32.6|33.52||||||34.9|34.38|34.66|33.68|32.77|32.8|33.26|31.8|31.85|32|33.7|33.2|35.31|34.15|34|33.25|33.76|34.96|33.31|33.85|35.13|35.2|32.67|33|32.68|31.65|31.78|30.01||29.21|28.1|27.97|28.98|28.43|28.4|27.44|26.42|26.6|27.66|27.33|26.78|26.01|25.9|26.3|26.2|26.31|26.97|27.02|27.22|27.35|27.71|27.7|26.97|28.3|27.34|28.3|28.95|30.4|29.54|29.1|28.11|29.1|28.73|28.4|28.65|28|28.5|28.41|28.9|28.25|28.18|26.9|26.39|24.86|25.31|24.06|23.02|22.98|22.72|22.92|22.87|22.2|22.24|22.28|23.03|23.4|23.41|22.8|22.1|||||||21.82|22.19|21.6|21.49|22.03|22.64|22.31|22.6|22.73|22.19|22.13|22.13|22|21.28|21.32|20.91|21.3|21.09|21.3|21.3|21.9|22|22.3|23.24|22.57|22.6|23.24|22.97|23|23.06|23.28|23.78|24.09|22.3|21.49|21.61|21.7|22.33|22.59|21.28|21.88|20.72|19.8|||18|16.36|16.26|16.57|17.61|17.94|17.55|17.78|17.47|16.98|18.55|18.05|18.3|17.97|18.63|18.6|18.59|18.82|17.98|18.12|17.95|17.7|17.94|||17.92|17.29|17.51|17.51|17.18|16.79|16.45|16.02|16.59|16.73|17.14|17.38|17|16.75|16.31|16.44|17.03|16.61|16.55|15.91|16.05|15.6|15.1|15.05|15.43|15.33|15.42|15.06|15.12|15.12|15.3|15.5|15.57|15.35|14.97
07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|41.4286|37.9286|39.15|38.6786|37|35.6072|34.4714|33.9857|34.3786|34.65|35.95|35.7572|36.5|36.4643||37.2857|36.9429|37.3714|38.0072|37.8786|39.1429|37.2|35.1786|36.6214|37.1572|37.1857|37.8429|37.8572|36.8572|37.5357|38.2072|40|40.5714|39.4286|40.4072|40.8214|40.6072|41.1786|41.2143|40.3572|39.3286|40.7143|41.7643|43.4643|42.7143|44.0714|45.4429||||||48.5714|48.0786|45.65|43.7786|45.3643|44.5429|44.0357|43.2143|44.4286|45.7286|49.4286|47.6786|48.6786|50.4214|49.2357|45.75|46.3572|46.9643|45.6072|45.6|43.5714|44.9286|43.7857|45.7857|45.4143|46|47.5286|43.2072||42.8572|43.1429|43.5|44.1786|42.8072|42.9429|41.5|38.4286|40.4786|40.2143|38.4786|38.2|37.9714|38.5786|38.7072|39.6286|40.0143|39.65|39.8857|37.5786|37.5714|38.2143|37.8572|37.8714|37.3572|37.3572|38.2643|38.2572|38.5|39.7|39.7786|38.8857|39.1357|39.0429|38.4072|39.1357|39.0929|38|38.0214|38.1429|38.5572|37.6286|36.4214|36.4143|33.9286|32.5|33.5643|33.7143|33.8929|33.9286|35.1072|35.6357|36.8286|37.7786|39.1714|39.1786|39.7857|37.5714|37.6857|36.2857|||||||36.4214|37.0714|36.95|36.3929|35.5|36.8429|36.5357|36.5143|37.5714|37.8429|37.6429|36.6786|36.3072|34.2857|34.3072|34.1857|35.45|37.55|39.3572|40.2357|40.5357|40.1214|40|40.1286|38.0429|36.9|37.4929|36.2643|36.0857|35.3429|36.1429|37.0572|37.6429|37.2429|36.3429|36.3214|38.6857|39.8929|39.9572|39.2857|38|38.9214|42.2786|40.3857|38.7143|36.8214|33.6072|34.4|31.2714|32.7857|33.6214|33.5357|31.3357|28.4857|27.7643|30.1572|30.7572|30.9929|29.8714|28.9572|29.1643|28.0214|27.0072|26.8786|27.75|26.1429|26.05|25.6643|||25.8857|26.1429|25.7857|25.7714|25.4214|26.0429|26.6214|26.2143|26.6643|26.6714|26.5929|27.2929|27.25|25.0929|24.3572|23.4286|24.0572|24.3|23.5857|23.7857|22.2786|22.4143|21.3357|20.2143|20.8214|20.5714|20.0214|19.3857|18.6143|18.5214|19.0643|18.6857|18.9929|19.8857|20.0429
07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|9.2|9.24|9.08|9.17|9.21|9.07|8.98|8.97|8.89|9.05|9.14|9.14|9.1|9.02||9.2|8.7|8.8|8.7|8.83|9.05|9.01|9.13|9.15|9.14|9.11|9.05|9.14|9.3|8.92|8.87|8.76|8.6|8.81|8.89|8.92|8.89|8.92|8.96|8.71|8.6|8.59|8.65|8.59|8.62|8.45|8.24||||||8.11|7.94|7.79|7.72|7.86|8.16|8.48|8.47|8.34|8.3|8.35|8.5|8.56|8.79|8.94|8.95|9|9|9|9.01|8.8|8.99|8.55|8.79|8.75|9.2|9.25|9.33||9.27|9.24|9.24|9.16|9.56|9.79|9.98|10.03|10.08|10.01|10.1|10.05|10.21|10.2|10.2|10.05|10.03|10.16|10.21|10.31|10.38|10.28|10.4|10.38|10.39|10.34|10.17|10.3|10.39|10.32|10.38|10.31|10.15|10.23|10.16|10.07|10.07|10.25|10.39|10.21|10.29|10.16|10.31|10.23|10.04|10.28|10.24|10.22|10.19|10.1|10.13|10.19|10.33|10.3|10.26|10.28|10.25|10.39|10.51|10.13|||||||9.94|9.9|9.87|10.13|10.14|10.26|10.24|10.33|10.46|10.3|10.14|10.11|10.26|10.22|10.1|10.54|10.92|10.86|10.96|10.93|11.14|11.22|11.2|11.35|11.49|11.15|11.15|11.3|11.18|11.09|11.01|11.21|11.24|11.1|10.94|10.8|10.99|11.32|11.06|11.37|11.47|11.55|11.71|11.39|11.37|11.55|11.51|11.64|11.55|12.24|12.45|11.91|11.83|11.36|11|11.65|12.2|11.75|11.14|11.55|11.3|11.12|11.16|10.77|10.85|10.74|10.27|10.2|||10.13|10.23|10.46|10.41|10.3|10.21|10.21|10.03|10.18|10.41|10.53|10.74|11.05|11.05|10.51|10.81|10.84|10.91|10.55|10.61|10.66|10.77|10.58|10.95|10.77|11.07|11.24|11.2|11.84|12.16|12.12|12.06|12.31|11.7|11.92
07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|6.56|6.5|6.51|6.5|6.5|6.6|6.51|6.6|6.61|6.63|6.64|6.65|6.63|6.64||6.76|6.82|6.85|6.75|6.7|6.5|6.38|6.4|6.37|6.35|6.3|6.27|6.26|6.25|6.22|6.21|6.42|6.51|6.52|6.54|6.58|6.6|6.63|6.62|6.62|6.61|6.56|6.65|6.7|6.71|6.68|6.56||||||6.53|6.5|6.5|6.5|6.59|6.63|6.66|6.62|6.69|6.63|6.73|6.76|6.79|6.83|6.84|6.86|6.86|6.81|6.78|6.76|6.75|6.79|6.79|6.81|6.72|6.82|6.8|6.95||6.96|6.96|6.92|6.92|6.92|6.85|6.82|6.82|6.85|6.85|6.83|6.79|6.71|6.6|6.53|6.53|6.37|6.76|6.77|6.73|6.81|6.73|6.72|6.74|6.83|6.64|6.63|6.63|6.66|6.53|6.52|6.55|6.52|6.57|6.53|6.52|6.51|6.52|6.58|6.53|6.6|6.47|6.61|6.54|6.68|6.63|6.65|6.74|6.65|6.62|6.56|6.69|6.66|6.68|6.64|6.78|6.86|6.99|7.02|6.93|||||||6.86|6.85|6.82|6.81|6.92|7.11|7.25|7.3|6.82|6.8|6.74|6.85|6.85|6.84|6.79|6.85|6.91|6.87|6.91|7.07|7.02|6.95|7.13|7.15|7.41|7.72|8.1|8.15|7.79|7.76|7.85|7.89|7.78|7.76|7.26|7.14|6.95|6.84|6.22|6.29|6.35|6.37|6.31|6.27|6.34|6.23|6.21|6.21|6.29|6.41|6.25|6.31|6.32|6.36|6.37|6.43|6.58|6.62|6.54|6.43|6.31|6.27|6.32|6.19|6.17|6.17|6.11|6.11|||6.16|6.18|6.16|6.12|6.11|6.24|6|5.93|5.82|5.86|5.84|5.79|5.8|5.85|5.91|5.91|5.89|5.7|5.56|5.56|5.57|5.61|5.61|5.59|5.59|5.61|5.68|5.71|5.77|5.95|5.99|6.05|6.08|6.07|6.03
07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|6.63|6.67|6.72|6.77|6.8|6.69|6.6|6.72|6.72|6.8|6.79|6.8|6.96|6.8||6.81|6.94|6.98|6.76|6.79|6.78|6.71|6.7|6.8|7.02|6.89|7.03|7.14|7.24|7.12|6.85|6.77|6.74|7|6.82|6.75|6.71|6.75|6.73|6.61|6.59|6.85|6.68|6.76|6.87|6.9|6.51||||||6.28|6.3|6.26|6.29|6.36|6.35|6.48|6.5|6.56|6.3|6.34|6.21|6.34|6.52|6.52|6.43|6.4|6.43|6.41|6.44|6.29|6.2|6.15|6.29|6.4|6.47|6.53|6.28||6.43|6.44|6.33|6.22|6.3|6.17|6.21|6.17|6.19|6.12|6.1|6.01|6|5.87|5.9|5.94|5.96|6.01|6.03|6.09|6.13|6.14|6.13|6.08|6.06|6.08|6.07|6.15|6.22|6.17|6.12|6.24|6.41|6.22|6.13|6.21|6.17|6.18|6.37|6.06|5.89|5.73|5.73|5.65|5.69|5.72|5.74|5.69|5.71|5.76|5.75|5.76|5.79|5.79|5.8|5.79|5.81|5.84|5.87|5.79|||||||5.69|5.71|5.69|5.8|5.8|5.96|5.96|6.06|6.02|5.92|5.97|5.98|5.98|5.99|6.05|6.17|6.2|6.13|6.17|6.2|6.19|6.24|6.25|6.28|6.22|6.15|6.28|6.34|6.3|6.28|6.35|6.51|6.42|6.3|6.27|6.25|6.26|6.35|6.28|6.4|6.51|6.81|6.85|6.52|6.51|6.5|6.38|6.35|6.44|6.75|6.48|6.5|6.58|6.4|6.48|6.65|6.98|7.27|7.16|6.77|6.4|6.28|6.28|5.99|5.87|5.74|5.68|5.65|||5.73|5.76|5.8|5.89|5.81|5.78|5.82|5.77|5.77|5.8|5.9|5.89|5.9|5.95|5.9|5.91|6.07|5.73|5.71|5.56|5.53|5.55|5.58|5.46|5.53|5.62|5.68|5.63|5.65|5.6|5.7|5.69|5.72|5.74|5.72
07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|64.56|65.99|65.09|66.3|66.82|65.52|65.26|64.6|62.8|62.72|65.1|65.84|66.87|67.48||66.59|68.84|68.84|72.7|70.85|68.34|64.05|60.18|61.58|55.98|56|58.06|56.68|55.66|55.85|57.56|58.5|54.21|54.12|56.21|61.22|59.89|64|65.16|59.24|60.45|63.24|64.41|65.09|66|67.3|65.28||||||67.46|68.88|64.44|67.87|70.17|74.12|78.99|78.05|79.4|83|81.73|82.49|82.47|80.13|79.38|74.83|72.77|71.06|68.4|65.74|68.09|70.66|70.45|72.37|73.8|79.78|82.25|78.32||78.13|76.66|78.05|76.17|77.26|77.21|78|76.12|81.46|78.01|81.2|82.43|77.5|74.8|71.27|72.05|70.2|70.8|71.52|70.83|64.39|62.17|62.01|58.75|60.42|60.56|60.91|62.98|64.98|66.1|64.72|66.72|67.23|66.06|67.34|70.38|68.4|70.56|68.01|69.75|70.05|69.35|70.18|66.8|67.64|72.4|71.5|73.38|72.6|73.15|74.13|75.95|76.35|73.57|76.28|75.98|76.5|74.29|72.19|71.57|||||||71|67.74|67.98|69.04|69.02|71.01|71.97|72.5|73.61|74.24|76.01|77.75|77.41|75.48|73.13|76.75|78|79.5|83.71|87.29|86.5|87.83|89.96|81.78|84.3|83.42|85.73|85.46|83.5|79.95|79.5|83.2|79.91|81.21|81.59|78.46|75.4|74.4|71.31|74.18|75.87|75.35|79|73.82|73.98|76.17|73.4|70.15|71.9|76.75|77|76.32|75.34|70.89|72.6|79.38|81.8|87.29|85.1|83.48|83.39|83.76|83.16|83|84.25|85.9|88.36|83.6|||83.45|85.46|83.9|85.67|78.58|78.08|83|78.71|76.99|76.41|79.49|78.99|76|77.24|77.08|75.51|73.55|79.91|82|76.14|76|75.21|71.57|71.22||71.25|74.28||71.3|70.7|68.32|62.11|59.29|60.9|58.11
07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|8.51|8.81|8.68|8.74|8.81|8.85|8.87|8.66|8.46|8.41|8.43|8.44|8.43|8.45||8.13|8.11|8.11|8.02|8.34|8.5|8.49|8.55|8.39|8.37|8.23|8.21|8.41|8.37|8.26|8.21|8.24|8.03|8.1|8.33|8.43|8.35|8.45|8.43|8.47|8.24|8.23|8.15|8.06|8.21|8|7.77||||||7.61|7.58|7.47|7.45|7.5|7.69|7.83|7.98|8.23|8.59|8.76|8.41|8.23|8.38|8.45|8.42|8.58|8.5|8.41|8.26|8.13|8.31|8.3|8.62|8.45|8.86|9.05|9.34||9.29|9.25|9.34|9.08|9.24|9.24|9.67|9.66|9.88|9.86|9.86|9.78|9.92|9.84|9.85|10.25|10.28|10.65|10.81|10.68|10.67|10.75|10.75|10.69|10.69|10.86|10.63|10.32|10.41|10.34|10.33|10.25|10.28|10.32|10.11|10.17|10.18|10.34|10.49|10.4|10.39|10.17|9.83|9.66|9.62|10.12|10.23|10.17|10.23|10.21|10.25|10.34|10.3|10.22|10.27|10.23|10.35|10.51|10.55|10.34|||||||10.16|10.17|10.11|10.17|10.24|10.51|10.45|10.58|10.65|10.62|10.41|10.6|10.58|10.44|10.44|11.12|11.28|11.15|11.17|11.09|11.23|11.19|11.19|11.33|10.98|10.82|10.96|10.8|10.75|10.74|10.78|10.96|10.77|10.66|10.54|10.44|10.59|10.81|10.73|11|11.06|10.89|11.09|10.89|10.83|10.89|10.71|10.6|10.61|10.94|11.13|11.17|11.45|11.22|11.68|12.67|11.52|11.85|11.36|11.7|11.25|11.22|11.37|10.85|10.8143|10.6714|10.7|10.1786|||10.3214|10.4429|10.4|10.4143|10.4786|10.3786|10.2714|10.1429|10.1429|10.1357|10.2429|10.3714|10.3357|10.3643|10.4571|10.3357|10.4071|10.3214|9.9357|9.8857|9.95|10.1071|9.8929|10.0857|10.2857|10.5714|10.5286|10.2|10.2143|10.1714|10.3643|10.3214|10.4|10.3571|10.2429
07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|11.0923|11.1462|11.2692|11.3923|11.3692|11.3846|11.4308|11.6|11.4462|11.4769|11.5385|11.3692|11.5462|11.3923||11.2231|11.2462|11.0923|10.9692|11.1|11.2077|11.1385|11.3385|11.5077|11.6385|11.4846|11.4923|11.5385|11.3077|11.2462|11.3231|11.3385|11.2462|11.4615|11.7462|11.9231|11.6231|11.4|11.3231|11.3846|11|10.9462|10.8308|10.8385|10.9462|10.9615|10.8538||||||10.5769|10.4462|10.3769|10.3|10.3923|10.4538|10.7231|10.7231|10.6308|10.4538|10.4769|10.6846|10.4231|10.7231|10.8462|11|10.9154|10.7615|10.8385|10.5846|10.4231|10.8615|10.9538|11.5846|11.8308|12.6615|13.4231|13.0923||13.2308|13.2154|13.2154|13.0077|13.0692|13.0154|12.5|12.4385|12.5077|12.5385|12.6|12.5692|12.8308|12.9077|12.7385|12.7308|12.5462|12.7308|12.7538|12.8539|12.8846|12.9231|12.9308|12.8462|12.8385|12.8923|12.8|12.9923|13.2|13.3385|13.0615|13.0462|13|12.8077|12.6923|12.7692|12.9385|12.9462|12.8769|12.6538|12.7923|12.7077|12.7538|12.4|12.9308|13.1769|13.3385|13.4308|13.5154|13.5615|13.6769|13.7231|13.8769|13.7615|13.7308|13.7077|13.9077|14.0308|14.0615|13.7538|||||||13.5154|13.5385|13.6|13.9846|14.0769|14.4462|14.0077|14.4308|14.5231|14.4615|14.4154|14.1462|14.1846|14.2308|14.1231|14.7846|15.3231|15.2923|15.3692|15.4846|15.6|15.6923|15.4923|15.5308|15.5308|15.3692|15.7462|15.8769|15.7923|15.7231|15.9846|16.1846|16.2692|16.1|16.1539|16.0539|16.5308|17.4308|16.7462|16.2923|16.0154|16|15.8385|15.5539|15.5539|15.7077|15.5539|15.6231|15.2923|15.5923|15.8308|15.8846|15.9385|15.5692|15.4692|16.0077|16.6923|16.8615|16.6769|16.8385|16.5385|16.4923|16.5|16.0462|16.0846|15.6539|15.7539|15.6077|||16.0462|16.4385|16.6539|16.9539|17.2385|16.9769|16.6615|16.4846|16.8308|16.8923|16.7231|17.2231|17.5615|17.4846|17.9|17.1769|17.7308|17.7308|17.6846|19.1|21.1|20.3077|19.6615|17.8769|||||||||||
07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|18.1071|18.7143|19.2143|18.45|17.7786|17.4286|17.1143|16.8214|16.9857|16.4857|16.8429|16.75|16.8357|16.5857||16.5571|16.3571|16.5143|16.3929|16.45|16.6143|16.7429|16.4929|16.5071|16.7071|16.5714|16.4357|16.4714|16.3857|15.9643|16.0571|16|15.7143|15.6857|16.4357|16.7214|16.6214|16.65|16.8857|16.2357|15.9929|15.9786|15.9714|16.0429|16.0357|16.1071|15.7929||||||15.5|15.2786|15.3357|15.8214|15.8786|16.2571|16.55|15.7214|16.1643|16.1357|16.2143|16.6214|16.4286|17.0857|17.0072|17.3|17.0714|17.1929|17.4714|16.7143|15.1929|15.4143|15.0571|15.5286|15.6643|16.15|16.3857|16.4143||16.0429|15.9286|16.2714|14.7929|15.2714|15.1786|15.45|15.6857|15.8571|15.7929|16.1143|15.9857|16.2786|16.35|16.1071|16.5071|16.6572|16.9072|17.1429|17.55|17.5214|17.3286|17.3214|17.2714|17.2643|17.1|17.0786|17.5|17.5643|17.4857|17.5|17.4286|17.6071|17.7286|17.5286|17.9429|18.45|18.75|18.9286|18.7|18.8786|18.6857|18.7286|18.5286|18.9857|19.2143|19.05|19.25|18.7071|18.4857|18.6786|18.6143|18.5786|18.5214|17.4571|17.4643|17.7429|17.9214|17.8643|17.5357|||||||17.0643|17.1429|16.9429|17.4857|17.7572|18.0714|17.5786|17.5857|17.6786|17.3786|17.3429|17.5143|17.5857|17.4429|17.2572|17.6786|18.3714|18.5143|18.9571|19.1572|19.2929|19.3214|19.4429|19.4286|19.3857|20.3357|20.7572|20.4714|20.1786|20.0786|20.7929|21.2857|20.5357|20.2929|20.2929|19.9072|20.2|20.7786|20.7143|21.1286|21.6|21.3072|22.1429|22.0143|21.1786|21.3572|21.0714|19.9714|20.0357|21.0143|20.9|20.0429|19.75|19.3214|19.5357|20.7429|21.8214|21.4857|20.6072|20.8643|20.0714|20.05|19.8429|19.3286|19.6214|19.5143|19.5072|18.9857|||18.9643|19.2714|18.75|18.6429|18.9929|19.4214|18.6357|18.1286|18.0357|18.6786|19.5643|18.8714|20.5357|18.6714|16.9714|16.6714|17.25|17.1786|16.9|17.0786|17.1429|16.2643|15.6429|15.9643|16.0214|16.1071|16.4571|16.4571|16.2143|16.3571|16.3214|16.6143|16.0714|16.3429|15.9357
07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|6.23|6.17|6.25|6.23|6.24|6.18|6.12|6.08|6|6.09|6.4|6.51|6.61|6.34||6.33|6.44|6.15|6.32|6.3|6.25|6.23|6.11|6.2|6.54|6.52|6.42|6.69|6.77|6.95|6.62|6.83|6.62|6.55|7.11|7.58|8.42|8.06|7.85|8.67|7.88|7.16|6.51|5.92|5.38|5.13|5.1||||||4.85|4.73|4.74|4.67|4.57|4.72|4.82|4.83|4.67|4.82|4.84|4.82|4.77|5.03|5.08|4.91|4.91|4.91|4.88|4.76|4.78|4.96|4.97|5.17|5.12|5.2|5.29|5.39||5.41|5.4|5.36|5.34|5.48|5.25|5.42|5.31|5.5|5.48|5.4|5.29|5.34|5.43|5.51|5.65|5.52|5.65|5.75|5.81|5.79|5.88|5.91|5.79|5.79|5.82|5.86|6.07|6.08|5.97|5.87|5.91|5.81|5.9|5.69|5.64|5.8|5.44|5.51|5.43|5.45|5.35|5.39|5.25|5.2|5.41|5.46|5.45|5.48|5.53|5.61|5.52|5.73|5.68|5.75|5.69|5.71|5.8|5.85|5.6|||||||5.44|5.48|5.42|5.61|5.52|5.9|5.83|5.99|6.04|5.97|6|6.06|6.11|5.94|5.86|6.15|6.32|6.13|6.2|6.18|6.25|6.32|6.34|6.33|6.24|6.08|6.34|6.35|6.33|6.34|6.5|6.52|6.53|6.49|6.37|6.28|6.41|6.58|6.51|6.68|6.61|6.85|6.57|6.4|6.33|6.43|6.23|6.18|6.1|6.29|6.31|6.23|6.24|5.96|5.89|6.1|6.24|6.3|6.15|6.27|6.3|6.15|5.92|5.6|5.48|5.43|5.45|5.52|||5.42|5.63|5.55|5.74|5.22|5.2|5.21|5.29|5|5.1|5.16|5.26|5.24|5.28|5.29|5.21|5.23|5.22|5.14|5.09|5.13|5.07|5|5.36|5.95|5.83|5.67|5.68|5.44|5.42|5.36|5.28|5.26|5.22|5.06
07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|6.34|6.69|6.8|6.18|5.99|6|5.78|5.73|5.61|5.79|5.85|6.01|6.17|6.15||6.25|6.07|6.19|6.28|6.55|6.35|6.35|6.53|5.94|6.14|6.07|6.29|6.19|6.39|6.12|6.11|6.35|6.34|6.31|6.5|7.08|6.7|6.6|6|5.45|5.49|5.41|5.55|5.55|5.71|5.67|5.39||||||5.12|5.12|4.97|5.04|5.34|5.5|5.82|5.83|6.2|6.11|6.35|6.69|7.29|7|7.53|7.27|7.69|6.99|6.79|6.85|7.32|7.5|7.48|8.31|8.29|9.16|10.18|9.47||8.61|7.83|7.12|6.47|5.88|6.1|6.78|6.52|6.37|6.47|6.7|6.93|6.84|6.79|6.17|6.86|6.33|6.25|5.68|5.53|5.43|5.48|5.56|5.59|5.57|5.64|5.78|6.16|6.44|6.24|5.67|5.56|5.5|5.31|5.2|5.35|5.06|4.89|4.92|4.86|4.95|4.9|4.97|4.81|4.94|5.13|5.15|5.09|4.99|5.09|5.13|5.14|5.46|5.44|5.61|5.52|5.8|6.08|5.6|5.49|||||||5.5|5.07|4.94|4.68|4.72|4.92|4.91|4.97|4.96|4.89|4.92|5.03|5.09|5.1|5.1|5.42|5.36|5.26|5.35|5.26|5.29|5.26|5.33|5.44|5.45|5.27|5.34|5.33|5.39|5.44|5.58|5.59|5.47|5.39|5.37|5.36|5.36|5.49|5.56|6.09|6|5.45|5.53|5.39|5.22|5.21|5.1|5.04|4.98|5.17|5.22|5.26|5.25|5.08|5.12|5.37|5.68|5.58|5.56|5.37|5.32|5.27|5.29|5.2|5.33|5.38|5.11|5.2|||4.73|5.05|4.59|4.65|4.68|4.76|4.66|4.64|4.57|4.58|4.61|4.59|4.57|4.64|4.68|4.61|4.63|4.54|4.47|4.46|4.55|4.5|4.46|4.43|4.39|4.36|4.38|4.36|4.36|4.35|4.42|4.39|4.4|4.4|4.39
07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|2.67|2.7|2.69|2.72|2.73|2.71|2.69|2.71|2.7|2.75|2.73|2.74|2.79|2.72||2.74|2.75|2.79|2.69|2.75|2.71|2.71|2.69|2.75|2.79|2.72|2.78|2.74|2.78|2.79|2.77|2.74|2.7|2.75|2.7|2.71|2.71|2.7|2.67|2.69|2.64|2.67|2.67|2.68|2.7|2.67|2.61||||||2.59|2.55|2.53|2.51|2.53|2.59|2.62|2.61|2.59|2.61|2.67|2.64|2.67|2.75|2.76|2.76|2.81|2.77|2.78|2.77|2.7|2.69|2.67|2.77|2.78|2.84|2.88|2.82||2.82|2.85|2.86|2.78|2.79|2.69|2.68|2.66|2.72|2.71|2.69|2.63|2.65|2.65|2.63|2.71|2.72|2.78|2.76|2.79|2.8|2.83|2.8|2.77|2.82|2.86|2.75|2.8|2.79|2.76|2.74|2.8|2.84|2.72|2.69|2.73|2.68|2.66|2.69|2.63|2.6|2.58|2.58|2.54|2.54|2.55|2.57|2.58|2.59|2.59|2.61|2.59|2.61|2.62|2.62|2.6|2.6|2.63|2.64|2.6|||||||2.58|2.59|2.58|2.6|2.63|2.69|2.68|2.71|2.72|2.69|2.69|2.7|2.71|2.7|2.72|2.84|2.74|2.7|2.7|2.71|2.69|2.71|2.75|2.8|2.78|2.79|2.85|2.86|2.86|2.87|2.89|2.91|2.9|2.83|2.86|2.85|2.81|2.85|2.8|2.87|2.91|2.92|2.86|2.81|2.79|2.78|2.75|2.73|2.74|2.82|2.82|2.82|2.84|2.74|2.77|2.87|2.95|2.99|2.97|3.01|2.87|2.8|2.85|2.67|2.57|2.52|2.51|2.5|||2.52|2.61|2.62|2.64|2.6|2.58|2.58|2.56|2.59|2.62|2.64|2.68|2.68|2.67|2.69|2.69|2.73|2.69|2.65|2.65|2.63|2.66|2.63|2.66|2.67|2.68|2.69|2.69|2.68|2.67|2.69|2.71|2.73|2.73|2.72
07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|110.4143|106.2723|111.1007|123.4439|137.1599|128.9054|130.7279|131.9587|130.8226|132.1303|134.2604|136.1717|135.503|138.2013||136.3906|129.8817|123.8817|127.2368|126.2131|125.9172|125.2368|123.6391|126.574|130.6391|129.1598|129.9232|129.29|125.4439|124.8817|138.7575|137.7516|134.8876|137.58|141.7161|145.5622|141.4202|153.7101|156.29|147.9232|149.1125|146.8462|145.9764|148.5326|141.5918|150.148|156.361||||||156.6983|158.58|158.0474|148.7575|150.3906|153.1362|152.9705|139.0652|126.4202|121.5385|130.1953|122.7397|120.3492|123.9054|122.4853|123.6687|121.8936|122.9882|117.4143|119.5267|114.9823|116.1302|115.8581|112.5444|113.2249|115.1243|113.4084|113.3137||110.6154|109.2663|110.6983|103.8048|102.2782|104.2367|103.8462|105.9172|113.5799|115.1362|115.9172|116.4616|117.2782|117.2013|113.6095|114.9586|112.6687|110.716|112.1302|111.4675|109.8581|110.0652|110.9823|107.0415|106.6865|107.3137|108.4498|111.0947|112.6332|111.1539|110.8226|109.5563|110.8285|111.5385|108.8995|107.2427|107.3078|113.8166|118.8107|116.5681|115.3847|107.9882|109.1243|107.0296|108.3137|103.6628|105.8166|106.1007|104.2427|106.3255|108.1539|108.5799|109.6805|110.4083|112.8285|121.4912|121.4794|122.58|122.5918|119.2486|||||||117.5859|113.5799|111.0237|115.148|117.3433|118.5208|116.5385|118.1717|116.9705|114.9409|115.006|114.7693|115.503|113.6095|111.2486|112.3078|115.4261|121.4971|134.9942|134.793|133.7575|121.5977|123.4143|127.6924|126.9232|125.9705|124.1421|120.0592|118.0356|117.864|121.3018|125.3255|125.7634|122.3729|118.3433|118.7575|122.1894|124.077|126.6805|128.9882|129.1717|124.4675|118.3433|116.1894|116.9172|118.5326|115.0297|110.651|112.4261|118.2723|119.006|115.9764|117.8699|114.7338|116.5799|129.5326|130.0474|134.3137|135.8344|133.1362|130.4143|130.7752|128.8107|119.7752|119.148|120.7042|123.077|114.2013|||116.5622|115.0592|112.0415|110.6865|104.6332|103.9646|109.1243|109.9586|115.9054|117.1598|119.8226|121.3018|120.5819|117.6825|110.0592|107.5296|141.1026|143.0769|138.0513|145.1859|140.3846|142.7756|134.7692|139.1026|139.3846|142.1602|150.1346|140.5833|150.3205|150.2949|154.2628|152.5641|150.641|154.3526|140.3205
07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|9.43|9.38|9.44|9.39|9.6|9.65|9.3|9.25|9.32|9.43|9.47|9.62|9.66|9.84||9.74|9.81|9.3|8.88|8.88|8.7|8.56|8.75|9.15|9.26|9.2|9.22|8.89|8.93|8.18|8.25|8.29|8.38|8.24|8.57|8.28|7.92|7.2|7.18|7.24|7.28|7.53|7.38|7.33|7.61|7.72|7.68||||||7.53|7.48|7.68|7.73|7.32|7.18|7.14|7.12|7.16|7.1|7.33|7.15|7.15|7.45|7.94|8.05|8.14|8.03|8.13|7.78|7.83|8.04|7.77|7.82|7.92|8.17|8.34|8.24||8.42|8.68|8.83|8.85|9.16|9.09|9.37|9.35|8.96|9.27|9.39|9.47|9.52|9.62|9.22|9.52|9.64|9.89|9.79|9.62|9.45|9.59|9.76|9.58|9.73|9.8|9.7|10.09|10.15|10.34|10.18|10.4|10.12|10.15|10.22|10.13|10.13|10.27|10.22|10.45|10.68|10.59|10.44|9.85|9.96|10.22|10.51|10.34|10.37|10.53|10.61|11.1|10.99|10.88|10.4|10.37|10.41|10.48|10.04|9.95|||||||9.47|9.42|9.65|9.75|9.61|9.71|9.35|9.63|9.72|9.75|9.93|9.93|9.73|9.63|9.42|9.53|10.06|10.43|10.35|10.53|10.88|11|10.96|11.07|11.11|10.93|10.99|11.1|11.15|10.97|11.31|10.28|10.52|10.54|10.42|9.89|10.17|10.69|10.72|10.79|11|10.86|10.61|10.1|9.92|9.98|9.49|9.58|9.64|10.26|10.2|9.79|9.28|9.01|8.93|9.15|9.09|9.22|9.14|9.29|9.1|9.01|9.11|9.13|9.08|9.11|8.87|8.31|||8.2|8.17|8.06|8.04|8.08|8.01|8.13|8.1|8.22|8.2|8.44|7.93|8.02|7.83|7.87|7.86|7.96|7.95|7.98|7.94|8.07|7.95|8.04|7.96|7.87|7.99|8.18|7.69|7.31|7.29|7.12|7.06|6.94|7.1|6.91
07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|5.72|5.75|5.74|5.79|5.86|5.82|5.73|5.7|5.7|5.72|5.74|5.73|5.73|5.67||5.66|5.67|5.67|5.67|5.68|5.68|5.66|5.71|5.72|5.73|5.59|5.79|5.8|5.84|5.73|5.66|5.67|5.64|5.8|5.86|5.83|5.82|5.85|5.82|5.84|5.91|5.91|5.85|5.86|5.85|5.72|5.58||||||5.52|5.46|5.41|5.43|5.47|5.57|5.72|5.78|5.76|5.83|5.86|5.86|5.88|5.9|6.01|6.03|6.03|6.09|6.09|6.25|5.98|5.87|5.84|5.93|5.91|6.02|5.91|5.86||5.86|5.84|5.91|5.87|5.93|5.93|5.97|5.98|6.04|6.04|6.07|6.05|6.08|6.12|6.16|6.02|6.07|6.07|6.09|6.15|6.17|6.23|6.18|6.17|6.1|6.08|6.12|6.14|6.16|6.16|6.15|6.15|6.16|6.16|6.09|6.1|6.09|6.13|6.18|6.11|6.11|6.06|6.06|5.94|6.02|6.12|6.16|6.17|6.15|6.12|6.14|6.18|6.26|6.22|6.25|6.25|6.27|6.39|6.45|6.38|||||||6.28|6.32|6.25|6.29|6.43|6.48|6.33|6.44|6.44|6.42|6.27|6.32|6.29|6.11|6.1|6.32|6.14|6.04|6.08|6.12|6.14|6.17|6.17|6.2|6.19|6.12|6.19|6.2|6.23|6.17|6.25|6.28|6.29|6.22|6.19|6.15|6.19|6.33|6.23|6.38|6.44|6.42|6.5|6.31|6.26|6.33|6.21|6.14|6.1|6.56|6.66|6.8|6.81|6.63|6.7|7.12|7.5|7.42|7.21|7.47|7.17|7.15|7.18|6.37|6.53|6.41|6.41|6.35|||6.42|6.27|6.29|6.12|6.1|6.09|6.11|6.06|6.11|6.17|6.13|6.19|6.22|6.22|6.24|6.2|6.21|6.21|6.05|6.04|6.04|6.14|6.02|6.06|6.19|6.29|6.23|6.17|6.21|6.18|6.23|6.25|6.29|6.34|6.29
07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|8.54|8.93|8.79|8.89|8.94|8.82|8.65|8.59|8.46|8.48|8.61|8.71|8.66|8.6||8.49|8.52|8.45|8.41|8.62|8.79|8.77|8.76|8.78|8.86|8.65|8.64|8.84|8.92|8.64|8.72|8.84|8.68|8.92|9.11|9.17|9.07|9.12|9.09|9.13|8.99|8.94|9.01|8.92|9|8.81|8.48||||||8.21|8.1|7.88|7.82|7.9|8.23|8.52|8.5|8.42|8.67|8.76|8.8|8.82|9|9.23|9.34|9.5|9.36|9.28|9.07|9.06|10.04|10.09|10.32|10.34|10.7|11.01|11.08||11.05|10.87|10.95|10.51|10.86|11|11.25|11|11.09|10.36|10.48|10.31|10.52|10.53|10.6|11.02|11.51|11.46|11.56|11.62|11.59|11.83|11.83|11.88|11.7|11.8|11.9|11.65|11.37|11.39|11.37|11.25|11.05|11.08|11.03|11.13|11.11|11.33|11.44|11.28|11.25|10.87|10.95|10.72|10.63|11|11.04|11.26|11.45|11.37|11.46|11.49|11.6|11.55|11.54|11.58|11.7|11.76|11.75|11.45|||||||11.14|11.26|11.23|11.27|11.35|11.7|11.62|11.79|11.85|11.68|11.64|11.8|11.99|11.78|11.81|12.74|13.15|12.8|12.91|12.95|12.96|12.83|12.73|12.57|12.62|12.42|12.04|12.15|11.96|11.93|11.9|12.25|12.33|12.15|12.08|11.93|11.91|12.52|12.53|12.93|12.77|12.6|12.78|12.64|12.35|12.19|11.73|11.52|11.7|12.12|12.35|12.29|12.36|12|12.1|12.74|13.27|13.19|12.68|12.89|12.63|12.26|12.26|11.69|11.53|11.49|11.68|11.01|||11.28|11.14|11.25|11.21|11.37|11.04|11.22|10.95|11.09|11.14|11.07|11.26|11.18|11.04|11|11.08|11.14|11|10.52|10.56|10.72|10.71|10.39|10.56|10.86|11.1|11.42|11.27|11.61|11.54|11.71|11.85|12.04|11.77|11.68
07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|86.88|84.2|82.88|83.9|84.3|86.96|86.94|86.83|87.55|88.1|92.29|91.1|87.8|88.92||90.92|88.42|88.7|91.06|88.96|90.35|85.61|86.66|87.86|87.86|88.64|85.48|84.72|83.04|84.55|87.4|85.8|83.32|82.62|83|96.6|97.62|103.15|98.01|102.1|99.2|98.18|97.6|97.3|94.25|98.5|103.08||||||105.31|102.5|97.76|94.04|95.65|102.6|109.98|110|113.44|110.45|111.75|108.58|112.1|107.02|106.49|106.64|104.9|109.09|105.7|102.4|108|112|108.01|110.82|120.39|119.68|122.3|120.49||111|114.52|110.52|113.83|109.55|107.09|112|108.99|109.89|107.4|107.5|109.4|107.64|108.43|111|105.83|97.9|97.27|99|98|97.1|98.27|95.17|90.97|92.88|89.1|86.05|87|85.09|86.8|86.84|85.78|84|85.91|84.55|82.7|77.84|78.53|83.63|80.46|84.7|87.5|85.37|86.28|83.7|81.8|83.45|81.98|79.49|76.52|81.4|81.95|88.79|86.99|89.48|91.9|97.63|95.8|90.3|86.7|||||||83.59|85.19|79.8|81.3|81.7|84.38|83.72|84|85.6|83.47|81.05|79.7|78.94|76.38|75|79.66|83.65|85.5|83.9|82.2|82.14|85.38|82.33|80.19|79.21|78.51|80.71|80.74|81.61|81.41|82.47|89.4|89|88.81|86|84.73|92|91.42|91.3|94.96|93.66|93.79|91.8|79.1|78.84|79.49|76|69.99|67.2|68.69|65.26|65.25|68.8|62.49|61.5|71.15|68.44|73.79|72.63|71.22|64.68|63.9|59.28|55.96|56.62|52.8|50.98|50.15|||50.66|48.8|49.32|48.09|48.34|49.01|48.3|45.88|45.78|45.57|46.4|45.88|47.48|48.13|48.48|47.48|48.01|47.57|44.83|44.72|45.66|46.58|43.71|44.61|46.16|49.1|48.27|47.34|47.69|47.21|47.73|47.47|47.71|48.36|48.21
07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|33.62|34.1|34.2|34.67|34.48|33.77|32.09|31.96|31.8|31.73|32.95|33.54|34.06|34.5||34.5|34.85|34.37|36.45|36.44|34.35|33.44|33.14|34.9|34.52|33.74|34.87|35|34.45|34.58|35.24|35|35.5|34.2|36|38|38.54|39.25|38.1|38.5|37.27|37.66|38.63|36.85|37.38|37.63|37.7||||||36.63|34.89|31.72|32.5|33.03|33.86|33.94|31.68|29.1|30.99|32.48|33.25|32.74|32.09|32.69|33.51|33.59|33.28|31.44|31.41|30.43|31.66|31.44|31|31.58|31.31|32.61|31.61||31|31.14|29.98|31.65|31.39|30.99|30.77|30.23|31.27|31.24|31.85|31.52|32.15|32.42|33|33.95|34.3|34.97|34.8|36.43|35.86|36.4|38.25|37.3|37|38.19|37.31|38.63|37.68|37.69|37.8|37.7|37.68|38.92|37.86|37.66|37.5|37.9|41|39|39.1|39.09|38.2|38.28|38.69|37.85|38.08|37.39|36.98|37.18|37.8|38.06|38.05|38.85|38.61|38.1|38.09|37.8|35.43|34.91|||||||34.2|34.25|32.79|33.47|33.65|33.45|34.21|34.04|31.79|31.15|31|31.59|30.4|30.1|29.99|31.43|32.18|31.15|32.36|32.82|32.57|33.15|33.01|34.22|34|32.81|36.46|36.09|36.01|34.7|34.65|36.68|36.08|32.8|32.8|33.47|34.39|35.23|34.57|36.36|36.84|37.31|35.43|34.2|33.52|31.98|29.07|28.78|31.19|34.65|33.8|33.52|32.14|31.25|32.07|33.37|34.35|37.6|39.92|36.29|32.99|29.99|27.26|24.78|24.56|22.98|23.27|23.57|||22.85|22.33|21.93|22.12|22.43|22.85|22.76|21.18|20|20.44|20.82|20.2|19.75|20.17|20.75|21.56|19.6|17.82|17.19|17.73|17.48|17.35|16.36|16.88|17.13|17.17|17.05|16.99|16.5|16.55|16.61|16.34|15.73|15.6|15.53
07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|8.99|8.95|9.03|8.98|9.07|9.07|9.03|9.01|8.9|8.93|9.04|9.04|9.13|9.08||9.07|9.09|9.11|9.15|9.45|9.48|9.59|9.56|9.59|9.68|9.54|9.5|9.74|9.61|9.58|8.9|8.9|8.8|8.98|9.07|9.14|9.1|9.05|9.01|8.98|8.93|9.09|9.12|9.07|9.1|9.04|8.91||||||8.75|8.71|8.74|8.76|8.86|8.93|8.99|9.35|9.68|9.66|9.8|9.76|9.82|9.94|9.97|9.95|10|9.5|9.28|9.26|9.05|9.03|9|9.07|9.06|9.03|8.9|8.53||8.49|8.54|8.65|8.6|8.63|8.44|8.58|8.52|8.51|8.45|8.58|8.6|8.73|8.75|8.9|8.95|8.94|9.11|9.22|9.25|9.28|9.28|9.31|9.26|9.28|9.29|9.43|9.4|9.42|9.44|9.48|9.42|9.39|9.4|9.34|9.39|9.44|9.52|9.55|9.46|9.38|9.31|9.4|9.29|9.3|9.43|9.37|9.5|9.54|9.66|9.69|9.78|9.74|9.77|9.67|9.62|9.67|9.78|9.83|9.75|||||||9.6|9.65|9.66|9.64|9.68|9.92|9.97|10.16|10.26|10.15|10.23|10.41|10.19|10.15|9.93|9.84|10.06|10.01|9.85|9.77|9.8|9.8|9.78|9.78|9.65|9.61|9.79|9.87|9.9|9.85|10.08|10.09|10|9.87|9.92|9.9|10|10.23|9.97|9.86|9.9|10|10.05|9.83|9.84|9.91|9.76|9.7|9.83|10.07|10.15|10.16|10.08|9.74|9.91|10.2|10.45|10.68|10.53|10.68|10.7|10.53|10.5|10.0273|10.1091|9.6727|9.6273|9.6455|||9.5727|9.5636|9.7364|10|9.8727|10.0273|10.1091|9.9818|10.0364|10.1545|10.2091|9.8182|9.4818|9.3727|9.5182|9.3182|9.6091|9.6727|9.3182|9.4|9.5636|9.5636|9.4|9.1364|9.2364|9.2091|9.1818|8.6273|8.7273|8.7818|8.6909|8.6818|8.7636|8.7091|8.6545
07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|5.64|5.76|5.86|5.79|5.88|5.91|5.73|5.78|5.85|6.3|6.34|6.68|7.42|7.22||7.82|7.11|7.15|6.96|7.14|6.49|5.9|5.36|5.4|5.47|5.4|5.44|5.41|5.41|5.3|5.25|5.23|5.17|5.27|5.35|5.39|5.27|5.27|5.27|5.32|5.23|5.2|5.25|5.25|5.34|5.19|5.02||||||4.74|4.65|4.59|4.68|4.7|4.83|4.98|5.04|5.13|5.14|5.15|5.14|5.13|5.29|5.3|5.29|5.3|5.2|5.16|4.95|4.98|5|5.06|5.14|5.08|5.33|5.53|5.65||5.65|5.58|5.49|5.45|5.61|5.56|5.83|5.93|5.96|5.96|6.09|6.36|6.13|6.27|6.15|6.31|6.25|6.49|6.47|6.5|6.53|6.54|6.55|6.49|6.54|6.48|6.41|6.52|6.55|6.5|6.51|6.47|6.41|6.48|6.41|6.36|6.32|6.43|6.5|6.32|6.45|6.32|6.44|6.3|6.23|6.57|6.66|6.74|6.88|6.72|6.85|6.95|7.13|7.08|7.14|7.15|7.12|7.25|7.29|7.19|||||||6.79|6.95|7.45|8.28|8.35|8.63|8.64|8.35|8.52|8.49|8.23|8.14|8.29|8.54|8.25|8.54|8.58|8.75|7.95|7.9|8.43|8.75|8.29|8.08|8.04|8.06|8.21|8.7|8.52|8.46|9.12|8.98|8.9|8.74|8.46|8.33|8.3|8.38|8.28|8.16|8.15|8.14|8.19|8.03|7.96|8.03|7.78|7.84|8.46|8.72|8.53|8.54|8.58|8.23|8.18|8.48|8.72|8.67|8.43|8.55|8.4|8.25|8.28|8.04|7.95|7.9|7.8|7.7|||7.86|7.85|7.93|7.86|7.87|7.77|7.79|7.53|7.51|7.72|7.85|7.84|7.76|8.07|8.08|8.21|7.92|7.85|7.69|7.7|7.65|7.48|7.37|7.54|7.7|7.81|7.74|7.79|8.03|8|8.12|8.09|7.99|8.03|8.03
07805|100532|/equities/guodong-constr|SHANGHAICOMP|1.93|1.98|2.01|1.99|2|2.02|2.05|1.96|1.9|1.92|1.93|1.94|1.97|1.95||1.94|1.94|1.94|1.94|1.96|1.95|1.95|1.96|1.98|2.03|2|1.97|2.02|2.02|2.01|1.99|1.98|1.95|1.99|2.01|2.03|2.08|2.05|2.12|1.93|1.91|1.93|1.96|1.94|2|1.96|1.92||||||1.82|1.78|1.78|1.78|1.77|1.81|1.83|1.79|1.93|1.97|1.97|1.97|1.99|2.06|2.12|2.09|2.1|2.03|2|1.99|1.98|2.01|1.99|2.03|1.98|2.04|2.06|2.09||2.12|2.09|2.08|2.1|2.11|2.07|2.13|2.15|2.14|2.15|2.2|2.14|2.24|2.2|2.24|2.27|2.12|2.14|2.17|2.21|2.25|2.22|2.23|2.22|2.24|2.31|2.29|2.36|2.45|2.41|2.43|2.57|2.85|3.17|2.88|2.62|2.38|2.16|2.18|2.07|2.14|2.06|1.94|1.91|1.97|2.01|2.02|2.01|2.02|2.01|2.04|2.06|2.06|2.05|2.06|2.09|2.11|2.13|2.15|2.1|||||||2.06|2.06|2.05|2.1|2.1|2.18|2.19|2.25|2.26|2.26|2.23|2.28|2.34|2.3|2.3|2.46|2.43|2.31|2.26|2.34|2.2|2.22|2.19|2.25|2.33|2.26|2.41|2.19|2.26|2.34|2.13|2.07|2.11|2.09|2.13|2.01|2.02|2.06|2.02|2.04|2.05|2.05|2.07|2.02|2.02|2.05|2.02|2|2.01|2.08|2.1|2.12|2.14|2.02|2.05|2.11|2.18|2.22|2.15|2.19|2.17|2.12|2.13|2.07|2.07|1.99|1.99|1.95|||1.97|2.01|2.04|2.05|2.02|2.02|2.04|2.02|2.06|2.05|2.06|2.04|2.06|2.14|2.24|2.04|1.85|1.85|1.83|1.85|1.86|1.87|1.81|1.82|2|2.03|2.06|2.08|2.08|2.07|2.12|2.07|2.08|2.1|2.07
07806|100480|/equities/rising-nonferr|SHANGHAICOMP|35.8|36.2|36.12|36.97|36.62|35.8|36.69|36.33|35.99|36.99|39.01|37.8|37.8|37.18||37.05|37.4|37.69|39.16|35.6|35.74|34.97|34.65|35.83|38.47|39.09|39.55|40.65|40.3|42.6|41.84|43.22|41.68|40.77|45.3|46.92|47.91|47.05|42.77|39.99|36.35|37.37|37.77|38.88|40.58|38.35|39.55||||||37.27|34.5|32.2|32.72|36.35|38.53|37.43|34.73|35.86|36.38|35.32|37.07|35.6|36.69|38.2|34.73|31.57|33.57|30.52|31.05|31.92|31.3|31.71|31.15|31.58|31.16|31.18|31.22||30.17|29.36|28.88|30.03|31|30.1|30.69|29.97|31.42|31.31|31.07|30.18|30.05|30.08|30.23|31.1|31.08|32.16|33.28|32.74|32.12|33.06|33.19|33.1|33.16|33.79|33.15|33.8|32.31|31.61|30.43|31.3|30.75|31.48|30.14|29.55|29.8|29.78|30.07|29.6|29.22|28.96|29.06|27.6|28.14|29.15|29.24|28.82|28.61|29.18|29.29|29.46|29.63|29.52|29.49|29.63|29.86|30.27|30.69|29.97|||||||29.16|29.3|29.32|29.65|29.79|30.91|30.84|31.91|31.88|31.32|31.88|32.15|31.95|31.31|31.27|31.26|32|31.6|32.3|31.99|32.4|33.02|32.67|32.85|32.35|32|33.36|34.08|34|33.87|35.03|34.97|35.2|34.41|34.2|34.51|36.2|35.87|37.5|36.56|36.58|35.28|35.1|33.98|34.41|35.09|34.88|34.24|34.51|35.71|35.09|34.49|35.35|32.97|33.7|34.37|35.44|36.2|35.58|36.89|36.32|33.02|33.3|31.38|31.07|30.57|30|29.53|||30.2|30.83|30.7|30.62|30.47|30.44|30.37|29.88|30.9|31.65|31.14|30.98|31.88|31.5|31.82|31.71|32.69|33.25|33.82|33|32.32|32.02|31.66|31.7|31.15|31.31|31.3|31.6|29.31|29.41|28.58|28.49|28.82|28.95|29
07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|34.55|35.4|33.7|34.64|34.76|33.09|33.82|34.17|32.96|32.83|34.01|34.4|35.18|35.71||35.6|34.03|34.36|34.83|34.58|33.73|31.46|32.02|33.72|34.16|32.78|33.22|32.62|32.19|32.27|33.28|32.05|31.61|30.87|31.81|35.24|35.89|36.86|36.94|36.54|35.78|35.8|37.68|39|37.93|41.87|41.81||||||42.07|39.68|38.09|37.7|37.84|38.98|39.93|40.74|40.03|40.78|44.05|44.49|42.39|46.22|45.33|41.21|38.36|39.5|40.3|39.65|37.49|35|33.55|35|34.31|33|32.19|32.46||30.25|29.3|29.09|30.7|32.38|32.02|30.68|27.89|27.6|26.97|26.9|27.23|26.76|26.69|25.44|28.27|25.7|26.4|26.65|27.32|27.1|27.15|27.13|25.65|26.99|26.97|26.54|25.98|25.4|24.08|24.21|23.86|23.65|23.43|24.14|24.52|24.89|25.12|25.47|25.26|26.4|26.33|25.83|24.53|24.11|24.65|24.31|24.66|24.37|23.88|24.2|24.37|25.35|25.26|27.15|27.46|27.28|25.48|24.93|23.49|||||||22.67|21.66|21.4|21.65|21.75|22.58|22.43|23.14|22.7|22.89|23.12|23.4|22.6|21.73|20.4|20.45|20.6|20.2|19.95|19.89|20.78|20.55|20.53|20.28|19.47|19.56|19.48|19.76|19.25|19.64|20.57|21.06|20.91|19.01|18.71|19.08|19.93|21.16|20.49|20.61|20.3|19.05|19.43|19.14|19.43|18.74|18.4|17.73|17.65|18.98|19.54|19.39|19.78|19.35|20.07|20.12|20.95|21.71|20.2|19.8|18.92|18.66|18.81|18.24|18.09|17.78|18.3|17.33|||17.18|17.04|17.29|17.24|17.3|17.25|16.9|17.02|16.47|16.45|16.61|16.55|16.7|17.25|17.07|18.04|16.6143|16.5429|15.7571|15.6643|15.65|16.2857|16.25|15.6286|15.7857|15.9714|16.0357|15.7571|15.35|15.4214|15.4786|15.4429|15.8357|15.6|15.6143
07808|100288|/equities/rizhao-port|SHANGHAICOMP|2.76|2.82|2.82|2.84|2.86|2.86|2.82|2.84|2.83|2.85|2.83|2.84|2.88|2.84||2.87|2.88|2.89|2.81|2.86|2.83|2.81|2.82|2.84|2.89|2.82|2.85|2.86|2.88|2.87|2.83|2.8|2.74|2.83|2.8|2.82|2.79|2.78|2.75|2.76|2.73|2.77|2.77|2.79|2.79|2.76|2.7||||||2.66|2.64|2.63|2.61|2.6|2.67|2.72|2.7|2.68|2.71|2.75|2.75|2.78|2.84|2.88|2.84|2.87|2.86|2.84|2.84|2.81|2.8|2.79|2.86|2.86|2.89|2.95|2.9||2.88|2.9|2.9|2.81|2.84|2.76|2.77|2.77|2.84|2.84|2.81|2.75|2.77|2.74|2.8|2.77|2.79|2.85|2.87|2.92|2.92|2.94|2.93|2.9|2.89|2.89|2.88|2.93|2.94|2.94|2.89|3.01|3.11|2.96|2.87|2.94|2.83|2.83|2.85|2.77|2.73|2.69|2.71|2.67|2.72|2.75|2.72|2.73|2.77|2.78|2.78|2.77|2.8|2.8|2.8|2.78|2.82|2.82|2.84|2.8|||||||2.75|2.77|2.76|2.79|2.77|2.84|2.83|2.89|2.91|2.86|2.87|2.85|2.87|2.9|2.91|3.06|3.06|2.93|2.93|2.92|2.87|2.84|2.82|2.86|2.81|2.77|2.79|2.83|2.82|2.82|2.83|2.84|2.84|2.8|2.78|2.77|2.79|2.81|2.8|2.83|2.84|2.87|2.87|2.81|2.81|2.83|2.8|2.79|2.8|2.95|2.9|2.91|2.97|2.92|2.88|3.02|3.23|3.21|2.96|2.9|2.81|2.73|2.73|2.6|2.54|2.5|2.49|2.47|||2.5|2.52|2.53|2.53|2.53|2.5|2.5|2.46|2.48|2.49|2.52|2.56|2.52|2.51|2.54|2.53|2.58|2.52|2.49|2.47|2.48|2.47|2.47|2.43|2.46|2.48|2.48|2.46|2.47|2.45|2.47|2.47|2.48|2.48|2.47
07809|1031227|/equities/roadmaint|SHANGHAICOMP|21.8|21.87|21.64|21.66|21.78|22.03|21.51|21.38|21.24|21.16|21.3|21.12|21.35|21.25||20.71|20.66|21.15|20.86|21.57|21.34|21.11|21.26|21.35|21.55|21.59|21.84|21.15|21.2|20.51|20.38|20.66|20.37|21.18|22.3|23.24|22.55|20.5|20.18|20.33|19.88|19.69|20.48|20|20.3|19.85|19.3||||||18.75|18.65|18.43|18.61|19.13|19.17|19.19|18.98|18.88|19.39|19.78|19.58|20|20.03|20.56|20.39|20.42|20.22|19.88|19.5|19.39|20.1|20.04|20.86|20.89|21.47|22.28|22.69||22.23|22.29|22.18|22.18|22.86|22.74|23.44|23.65|23.77|23.72|24.32|23.68|24.4|26.29|25.76|25.94|26.15|26.38|25.86|26.24|26.53|26.64|26.53|26.12|26.02|25.76|25.68|25.78|25.98|26.16|26.14|26.04|25.78|25.66|26.03|25.85|25.23|25.37|25.64|25.39|25.53|25.25|25.23|24.75|24.41|25.35|25.13|25|24.92|25.22|25.33|25.6|25.77|25.38|25.3|25.3|25.5|26.47|26.59|26.1|||||||25.91|26.2|26.3|26.7|26.77|27.48|27.5|28.28|28.9|28.38|28.05|28.6|28.43|28.2|28.17|29.19|29.92|29.08|29.88|29.65|30.4|30.53|31.32|30.72|31.9|30.89|31.7|31.72|32.3|30.58|30.41|30.6|30.22|30.3|29.8|29.42|29.83|31.1|29.6|30.12|29.61|28.95|29.19|29.05|28.72|28.79|28.61|28.48|28.6|29.92|29.99|29.71|29.35|28.4|27.79|29|29.6|29.6|28.81|28.66|28.3|27.97|27.79|27.19|27.5|27.28|26.82|26.56|||27|27.31|27.71|27.76|27.39|26.89|26.9|26.88|27.73|29.13|26.99|26.53|25.99|26.05|25.98|25.83|25.92|25.89|25.31|25.06|25.27|25.28|24.87|24.68|24.92|25.4|25.4|24.96|24.96|24.81|24.98|24.97|24.95|25|24.68
07810|100558|/equities/routon-elect|SHANGHAICOMP|2.28|2.3|2.33|2.34|2.37|2.32|2.24|2.22|2.18|2.21|2.24|2.21|2.29|2.29||2.4|2.38|2.25|2.18|2.23|2.22|2.21|2.18|2.2|2.26|2.23|2.22|2.23|2.24|2.2|2.15|2.16|2.08|2.19|2.23|2.27|2.23|2.2|2.18|2.19|2.16|2.14|2.17|2.14|2.17|2.1|1.99||||||1.89|1.88|1.86|1.86|1.87|1.92|1.97|2.02|2.07|2.14|2.16|2.14|2.15|2.24|2.33|2.26|2.29|2.23|2.2|2.16|2.11|2.15|2.12|2.22|2.17|2.3|2.46|2.53||2.58|2.57|2.45|2.44|2.49|2.43|2.56|2.56|2.67|2.66|2.73|2.76|2.74|2.8|2.96|2.91|2.96|3.08|3.14|3.09|3.1|3.16|3.05|2.92|2.93|2.98|2.95|2.99|3.01|2.98|2.97|3|2.97|3.01|3.01|3|2.89|2.88|2.96|2.9|2.97|2.83|2.86|2.78|2.81|2.91|2.92|2.96|3|3.01|3.05|3.06|3.1|3.06|3.06|3.06|3.05|3.12|3.15|3.07|||||||3.02|3.01|2.99|2.99|3.03|3.14|3.12|3.17|3.19|3.16|3.16|3.23|3.29|3.27|3.28|3.58|3.59|3.47|3.48|3.38|3.44|3.38|3.36|3.32|3.31|3.22|3.34|3.36|3.4|3.38|3.41|3.43|3.34|3.3|3.28|3.2|3.2|3.32|3.28|3.41|3.39|3.36|3.39|3.32|3.26|3.33|3.26|3.25|3.26|3.37|3.43|3.57|3.75|3.49|3.48|3.35|3.27|3.3|3.22|3.32|3.22|3.17|3.13|3.02|2.94|2.88|2.89|2.85|||2.91|2.93|2.99|2.99|2.98|2.97|3|2.96|2.99|3.01|3.02|3.05|3.05|3.11|3.08|3.07|3.14|3.05|2.98|2.96|3|2.96|2.9|2.9|2.99|2.89|2.94|2.93|2.99|2.98|3.06|3.08|3.09|3.12|3.06
07811|101036|/equities/sailun|SHANGHAICOMP|10.04|10.39|10.49|10.28|10.29|9.98|10.05|9.88|9.78|9.49|9.4|9.78|9.38|9.64||9.2|9.03|9.03|9.02|9.16|9.03|8.44|8.41|9.25|9.5|9.13|9.23|9.08|9.08|9.06|9.23|9.09|8.67|9.08|9.27|9.49|9.93|10.18|10.32|10.15|9.26|9.8|10|10.51|9.55|9.8|10.13||||||9.89|9.78|9.16|9.07|10.08|10.32|9.88|9.68|8.8|8.67|8.97|8.38|8.54|8.74|8.78|8.59|8.59|9.08|8.81|8.78|8.89|8.08|7.83|7.12|7.21|6.93|6.92|6.64||6.04|5.49|5.46|5.58|5.35|5.22|5.38|5.43|5.61|5.4|5.52|5.4|5.36|5.39|5.34|5.36|5.38|5.52|5.56|5.72|5.75|5.81|5.84|5.73|5.94|5.99|6.1|6.28|6.36|6.27|6.24|6.42|6.24|6.34|5.9|5.63|5.39|5.64|5.51|5.55|5.48|4.98|4.88|5.01|4.94|4.96|4.97|4.8|4.84|4.86|4.91|4.92|4.91|4.84|4.91|4.89|4.92|4.65|4.56|4.51|||||||4.47|4.45|4.16|4.07|4.13|4.28|4.28|4.32|4.37|4.37|4.29|4.24|4.12|4.09|4.09|4.14|4.2|4.2|4.21|4.26|4.29|4.31|4.34|4.35|4.3|4.22|4.35|4.43|4.44|4.49|4.49|4.61|4.51|4.49|4.54|4.48|4.37|4.46|4.05|4.14|4.15|4.12|4.19|3.96|3.95|4.02|3.97|3.99|4.1|4.31|4.27|4.26|4.33|4.08|4.06|4.39|4.34|4.3|3.95|4.07|4.03|3.98|4.04|3.81|3.64|3.54|3.53|3.5|||3.56|3.6|3.62|3.6|3.54|3.49|3.58|3.57|3.65|3.63|3.74|3.8|3.79|3.81|3.87|3.85|3.85|3.86|3.75|3.8|3.86|3.92|3.95|3.86|3.92|4.05|4.16|4.28|4.06|4.1|4.52|4.52|4.52|4.42|4.43
07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|24.96|24.81|24.63|24.4|25|23.45|23.5|23.76|23.44|23.56|24.5|24.78|24.96|25.38||26.02|24.65|23.28|23.91|23.65|23.68|23.32|23.5|24.35|24.27|23.07|23.99|24.42|23.81|26.46|27.11|27.8|26.93|26.92|28.64|29.11|29.97|31.82|32.15|31.19|29.94|29.33|29.19|28.04|28.47|30.28|29.46||||||28.25|28.2|27.69|26.79|28.37|29.13|30.79|30.98|29.57|29.97|31.08|30.86|32.9|34.87|33.68|33.22|32.87|34.95|33.44|34.5|35.01|35.87|33.01|31.68|30.92|29.7|30.5|27.85||27.01|27|26.09|26.73|26.91|25.85|26.31|25.81|27|26.14|27.3|26.6|27.04|27.15|27.51|27.35|26.86|28.58|28.58|29.01|28.95|29.62|29.32|26.85|28.09|27.6|28.05|28.17|27.38|26.98|26.94|27.19|26.34|25.45|25.79|24.81|24.38|24.95|25.17|23.83|23.23|22.89|23.2|22.67|22.23|21.86|22.42|22.71|23.06|22.95|23.1|23.13|23.84|24.17|24.82|24.61|24.95|25.8|26.09|25.49|||||||24.43|24.67|24.59|24.39|24.57|25.59|25.59|26.1|26.26|26.02|26.41|26.39|26.98|26.01|25.5|25.8|28|27.88|27.7|25.64|26.01|26.77|27.14|27.13|27.21|26.74|26.85|27|26.56|27.26|27.22|28.73|29.5|28.43|28.5|28.03|26.66|27.91|26.64|27.45|27.72|25.99|27.03|26.94|26.38|25.99|24.57|24.3|24.29|26.02|26.61|26.94|26|25.11|24.8|26.96|29.08|29.98|28.28|28.5|28.15|27.35|27.35|25.28|25.13|24.71|25|23.52|||24.2|24.22|24.7|24.1|23.48|22.98|22.6|22.45|23.78|24.38|24.53|25.16|25.47|25.26|25.58|25.3|25.07|25.08|23.26|23.5|23.9|24.42|23.79|24.25|25.65|26.04|26.02|23.65|24.79|24.21|23.85|24.17|24.35|24.05|23.28
07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|9.84|9.98|9.85|9.93|10.06|10.2|10.15|10.19|9.73|9.92|9.57|9.41|9.6|9.21||9.21|9.31|9.32|9.26|9.42|9.58|9.61|9.58|9.75|9.54|9.35|9.38|9.42|9.42|9.32|9.29|9.29|9.09|9.24|9.53|9.68|9.64|9.7|9.67|9.61|9.5|9.48|9.5|9.51|9.62|9.48|9.27||||||9.08|8.98|8.83|8.88|8.89|9.11|9.35|9.18|9.05|9.32|9.52|9.5|9.69|9.95|10.08|10.13|10.22|10.07|10.17|9.71|9.49|9.79|9.79|10.02|9.91|10.19|10.42|10.47||10.45|10.33|10.34|10.17|10.34|10.45|11.23|11.29|11.53|11.46|11.66|11.86|12.07|12.32|12.17|12.34|12.54|12.69|13.05|13.01|12.57|12.5|12.67|12.66|12.39|12.26|12.43|12.42|12.47|12.47|12.53|12.5|12.45|12.44|12.29|12.18|12.23|12.38|12.57|12.32|12.43|12.18|12.53|12.27|12.47|13.09|13.21|13.25|13.23|13.62|14.02|13.99|13.72|13.79|13.27|13.34|13.36|13.4|13.45|13.26|||||||13.07|13.08|13.05|13.19|13.02|13.26|13.25|13.53|13.51|13.48|13.24|13.47|13.17|13.13|13.09|13.29|13.34|13.25|13.67|14.02|14.1|14.06|14.18|14.24|14.12|14.04|14.38|14.47|14.55|14.5|14.42|14.58|14.62|14.63|14.28|14.21|14.13|14.35|14.18|14.42|14.73|14.78|14.8|14.48|14.4|14.58|14.25|14.17|14.27|15|15.64|15.86|15.77|15.44|15.28|15.82|16.51|17|17.1|15.9|15.18|14.95|14.92|14.48|14.41|14.16|14.29|14.06|||14.03|14.2|14.24|14.6|14.36|14.55|14.76|14.77|14.47|14.54|14.85|14.74|14.59|14.87|15.08|15.65|15.97|15.23|15.19|14.64|14.69|14.28|14.02|13.51|13.97|13.68|13.9|13.9|13.65|13.65|13.84|13.54|13.41|13.63|13.79
07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|10.15|10.2286|10.3929|10.5429|10.3214|10.2286|10.1857|10.0857|9.9857|10|10.1357|10.25|10.2429|10.1429||10.1071|10.2857|10.9357|11.5286|11.0071|10.9857|11.0929|11.1786|11.2571|12.1429|11.9857|12.1429|12.0857|12.1571|12.2714|11.9071|11.9214|11.7571|11.4429|11.6429|11.9357|11.7214|12.1|12.1643|12.2357|11.5071|11.4929|11.1429|11.0643|11.5571|11.3857|11.1429||||||10.6429|10.6143|10.6143|10.6357|10.3929|10.3929|10.4429|10.3929|9.45|9.9214|9.7786|9.8714|9.9929|10.4071|10.6071|10.4857|10.4571|10.4071|9.85|9.8|9.95|10.1214|10.1214|10.3143|10.4643|10.5|10.7286|10.9643||10.7143|10.6357|10.7143|11.4214|11.7857|11.3786|11.6143|11.65|11.9714|11.5929|11.5929|11.3|11.2286|11.1929|11.2071|11.1857|11.6429|11.9714|11.9071|12.1929|11.7357|11.7071|11.8929|12.1|12.4214|12.2143|12.6571|12.3429|11.6714|11.8929|11.0857|11.4714|11.4214|11.6929|10.8929|10.8571|10.6286|10.7714|10.8643|10.8286|10.6071|10.6286|10.6786|10.3857|10.3071|10.8143|10.85|10.6786|10.6786|10.8143|10.9786|11.0286|11.2929|11.2571|11.1143|11.1429|11.0929|11.3214|11.3643|11.1429|||||||10.6429|10.6857|10.7|11|11.2714|11.7|11.8929|12.7071|14.1214|14.2643|14.5214|14.7429|14.5|13.7786|13.15|13.5|14.2857|14.2571|14.3643|14.3643|14.6286|14.6929|14.8071|14.6286|14.8071|15.1643|14.8214|13.4714|13.5357|13.3571|13.55|13.6929|13.4357|13.1786|12.8643|12.8786|12.5|13.0571|13.6643|14.0714|14.3357|14.0429|14|14.0714|14.1786|13.9643|13.4429|12.5571|12.4571|12.9786|12.9286|12.2857|12.6429|12.0357|11.7643|11.8714|11.8929|12.2071|11.1|11.1286|11.0786|10.8786|10.7429|10.3071|10.0571|9.9857|9.9143|9.8786|||9.9929|9.9571|10.1929|10.2429|10.3357|10.2357|10.25|10.2214|14.06|13.98|13.87|14.08|13.87|14.18|14.16|14.39|14.39|14.66|14.59|14.74|14.14|14.3|14.02|13.68|13.48|13.54|13.95|13.93|14.15|13.98|13.85|14|13.5|13.72|13.79
07815|100300|/equities/sany|SHANGHAICOMP|32.93|31.67|31.9|32.33|32.9|31.84|31.64|31.53|31.32|31.21|33.4|34.38|34.94|34.9||35.27|34.9|34.15|37.03|35.86|35.68|34|33.99|35.78|36.81|36.03|37|36.33|35.2|35.88|37.77|38.15|37.85|36.89|39.71|41.11|40.99|43.25|43.5|44.25|41.11|43.15|42.85|44.4|43.28|44.97|47.15||||||47.93|46.84|44.97|41.58|42.32|43.44|42.18|41.72|40.46|40.36|42.4|41.47|43.5|41.3|41.8|39.85|39.3|41.65|41.44|41.3|44.2|45.7|41.88|40.37|40.39|36.96|36.55|34.8||34.98|34.45|33.47|33.95|33.71|32.68|32.52|31.3|31|31.56|32.37|32.33|31.53|31.31|31.5|30.85|30.81|31.48|31.93|32.05|31.66|32.39|32.23|30.71|31.11|29.61|29.32|30.11|30.1|28.92|27.89|27.5|28.26|28.3|28.16|28.7|28.31|27.32|27.54|27.49|26.74|25.68|25.27|26.2|25.95|26.12|25.34|25.32|25.05|24.78|26.53|27.12|27.16|26.99|27.29|27.47|27.51|27.65|27.44|25.58|||||||24.89|24.74|24.75|24.28|24.61|25|24.73|25.22|25.2|25.06|24.05|24.02|22.94|23.07|22.86|22.39|23.38|22.41|23.18|23.78|23.21|22.2|22.14|22.35|22.68|22.25|22.42|21.98|21.1|21.31|21.26|21.19|21.3|20.4|20.23|20.31|20.86|21.05|21.17|20.97|21.31|21.81|21.5|21.11|21.31|21.42|21.02|21.13|21.1|21.8|21.79|22.86|22.75|20.85|20.45|21.47|21.02|21.6|20.44|20.96|20.64|20.85|21.1|20.43|20.22|19.38|18.76|18.64|||18.53|18.43|18.6|19.2|19.25|19.24|19.59|19.36|19.5|19.7|19.35|19.24|18.96|18.79|18.98|18.91|18.63|18.83|18.33|18.35|18.41|19.1|19.14|18.72|18.96|19.52|20.01|19.82|19.31|20.03|20.31|20.56|20.52|20.39|20.29
07816|100695|/equities/urban-const|SHANGHAICOMP|3.16|3.22|3.22|3.24|3.27|3.27|3.18|3.22|3.2|3.28|3.29|3.27|3.35|3.35||3.35|3.44|3.61|3.8|3.45|3.35|3.23|3.17|3.22|3.25|3.24|3.23|3.26|3.32|3.24|3.24|3.26|3.21|3.38|3.36|3.4|3.36|3.27|3.19|3.26|3.23|3.21|3.23|3.21|3.25|3.21|3.06||||||2.96|2.94|2.85|2.93|2.96|3.29|3.51|3.19|2.9|3.09|3.11|3.19|3.18|3.19|3.29|3.32|3.37|3.33|3.37|3.32|3.23|3.35|3.13|3.21|3.15|3.29|3.41|3.48||3.5|3.42|3.45|3.41|3.5|3.49|3.53|3.6|3.75|3.68|3.72|3.57|3.72|3.78|3.85|4.01|4.08|4.28|4.32|4.33|4.35|4.39|4.34|4.34|4.33|4.36|4.34|4.38|4.41|4.41|4.44|4.5|4.48|4.49|4.56|4.67|5.04|5.15|5.26|5.32|5.35|5.35|5.33|5.31|5.11|5.19|5.14|5.13|5.24|5.29|5.35|5.29|5.37|5.35|5.39|5.53|5.43|5.46|5.25|5.18|||||||5.12|5.11|4.98|4.9|4.86|4.97|4.97|4.95|4.99|5.02|5|4.88|4.79|4.77|4.8|5.01|5|4.89|4.87|4.95|5|4.97|4.97|5.04|4.99|4.98|5.05|4.98|5.06|5.14|5.15|5.23|5.25|5.23|5.18|5.19|5.29|5.39|5.29|5.37|5.34|5.25|5.38|5.49|5.46|5.47|5.24|5.25|5.28|5.4|5.36|5.37|5.31|5.13|5.03|5.15|5.27|5.42|5.42|5.3|5.21|5.13|5.12|4.71|4.75|4.75|4.73|4.72|||4.76|4.8|4.78|4.82|4.77|4.79|4.79|4.78|4.87|4.81|4.85|4.93|4.98|4.98|4.99|4.98|5.01|5.04|4.98|4.98|4.95|4.91|4.8|4.82|4.88|4.94|4.96|5.03|4.95|4.93|4.99|5|5.07|4.97|4.91
07817|100312|/equities/sinotex-invest|SHANGHAICOMP|12.97|12.96|12.93|13|13.2|12.89|12.64|12.79|12.64|12.54|12.82|12.91|12.99|12.83||12.71|12.27|12.22|12.4|12.39|12.51|12.26|12.36|12.25|12.23|12.04|12.18|12.32|12.46|12.14|12.21|12.16|12.04|11.97|12.25|12.41|12.23|12.43|12.16|12.26|12.24|12.64|12.63|12.64|12.68|12.84|12.51||||||12.38|12.38|12.1|12.07|12.3|12.95|12.98|12.99|12.83|12.98|13.08|13.06|13.41|13.6|14.06|13.86|13.76|13.84|13.75|13.52|13.74|14.02|13.48|13.86|13.83|13.8|14|13.92||13.83|13.38|13.2|13.21|13.39|13.3|13.47|13.3|14.04|13.96|14.27|13.89|14.06|14.04|13.95|14.05|14.12|14.8|14.88|15.22|15.37|15.36|15.35|14.76|14.61|14.39|14.43|14.85|14.83|14.55|14.65|14.6|14.53|14.52|14.34|14.56|14.53|14.75|14.93|14.2|14.33|14.23|14.24|13.76|13.97|14.43|14.34|14.3|14.22|14.66|14.95|14.85|14.91|14.8|15.25|15.28|15.27|15.62|15.96|15.54|||||||15.3|14.75|15.06|15.41|15.19|15.21|15.15|15.18|14.91|14.22|14.4|14.64|14.58|14.66|14.84|14.92|15.16|14.58|15.07|15.29|15.28|15.42|15.18|15.15|14.49|14.34|14.77|14.74|14.82|14.77|15.22|15.39|15.38|14.71|14.54|14.4|14.63|15.12|15.13|15.96|15.04|15.18|15.15|14.81|14.64|14.83|14.46|14.51|14.32|15.71|15.61|15.01|15.21|14.59|15.05|16.01|16.37|16.74|17.34|15.76|15.29|14.64|15.37|14.31|13.57|12.85|12.73|12.2|||12.77|13.14|12.39|12.12|12.03|12.06|11.82|11.69|11.72|11.81|11.94|12.14|12.07|12.15|12.03|12.06|12.22|12.32|11.92|11.86|11.65|11.81|11.68|11.69|12.12|12.25|12.23|12.06|12.11|12.19|12.45|12.14|12.26|12.26|12.08
07818|100977|/equities/huajing|SHANGHAICOMP|10.41|10.37|10.16|9.92|9.88|9.98|10.11|10.16|9.84|10.03|9.78|9.79|9.88|9.85||9.83|9.9|9.93|9.79|9.9|9.75|9.61|9.73|9.77|10.04|9.74|9.77|9.76|10.33|10.12|10.18|9.27|9.11|9.02|9.2|8.77|8.85|8.54|8.43|8.35|8.35|8.45|8.37|8.46|8.6|8.6|8.4||||||8.28|8.23|8.3|8.2|8.34|8.57|8.56|8.67|8.69|8.82|8.66|8.54|8.5|8.59|8.69|8.74|8.84|8.79|8.87|8.93|8.91|8.68|8.69|8.89|8.92|8.9|8.65|8.73||8.64|8.67|8.71|8.77|8.79|8.6|8.62|8.53|8.62|8.67|8.7|8.63|8.69|8.51|8.49|8.6|8.82|9.19|9.16|9.33|9.38|9.4|9.48|9.47|9.72|9.63|9.32|9.34|9.36|9.35|9.33|9.31|9.37|9.33|9.27|9.41|9.65|9.56|9.5|9.51|9.38|9.06|9|9.06|9.24|9.01|9.1|9.03|8.9|8.99|9.12|9.09|9.17|9|9.17|9.14|9.05|9.08|9|8.94|||||||9.02|9.02|9.04|8.96|9.04|9.23|9.24|9.26|9.4|9.29|9.49|9.41|9.41|9.18|9.2|9.22|9.37|9.08|9.06|9.04|9.05|9.19|9.06|9.11|9.24|9.23|9.13|8.99|9.14|9.15|9.49|8.88|8.86|8.82|9.01|8.89|8.79|8.7|8.54|8.58|8.64|8.8|8.63|8.62|8.72|8.72|8.51|8.48|8.43|8.63|8.74|8.82|8.85|8.53|8.57|8.83|8.92|8.86|8.3|8.52|8.41|8.37|8.5|8.18|8.1|7.93|7.86|7.83|||7.88|7.83|7.77|7.77|7.83|7.78|7.72|7.62|7.75|7.79|7.9|8|7.82|7.69|7.69|7.7|7.75|7.71|7.55|7.63|7.6|7.53|7.44|7.41|7.52|7.54|7.56|7.54|7.53|7.61|7.58|7.62|7.6|7.61|7.56
07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|7.35|7.42|7.34|7.34|7.38|7.15|7.06|7.09|6.99|7.11|7.12|7.08|7.28|7.32||7.42|7.74|7.32|7.54|7.38|7.28|7.2|7.27|7.19|7.27|7.32|7.18|7.16|7.12|7.08|7.13|7.08|7.05|6.99|7.19|7.31|7.31|7.26|7.15|7.2|7.04|7|7.17|7.53|7.15|6.85|6.61||||||6.48|6.4|6.23|6.39|6.51|6.56|6.57|6.66|7.05|7.07|7.17|7.11|7.28|7.38|7.57|7.51|7.65|7.7|7.52|7.42|7.45|7.83|7.82|8.55|9.48|9.13|9.59|9.35||9.19|9.58|9.41|9.42|8.56|8.68|9.19|9.18|8.9|8.81|8.93|9.15|8.53|8.78|8.85|8.69|7.9|8.17|8.2|8.08|7.99|7.96|7.88|7.8|7.89|7.94|7.9|8.09|8.19|8.29|8.09|8.03|8.05|8.07|8.08|8.24|8.01|7.95|7.79|7.68|7.72|7.58|7.74|7.61|7.9|8.18|7.95|7.94|7.97|8.17|8.26|8.25|8.39|8.29|8.4|8.5|8.66|8.7|8.73|8.51|||||||8.29|8.4|8.38|8.21|8.28|8.41|8.36|8.53|8.63|8.52|8.6|8.73|8.99|8.66|8.37|8.59|8.91|8.78|8.98|8.94|9.21|9.24|9.49|9.46|9.47|9.45|10.18|10.83|10.89|9.9|10.18|10.16|10.03|10.1|9.74|9.65|9.26|9.01|8.81|9|9.03|8.96|8.93|8.76|8.68|8.74|8.61|8.47|8.67|9.13|9.39|9.36|9.4|8.72|8.85|9.32|9.74|9.73|9.4|9.5|9.31|9.35|9.15|8.9|8.85|8.85|8.74|8.68|||8.75|8.83|8.98|9.12|9.13|9.22|9.34|9.19|9.1|9.06|9.22|9.34|9.47|9.37|9.65|9.15|9.36|9.42|9.24|9.25|8.88|8.99|8.95|8.59|8.95|8.8|9.12|8.92|9.02|8.2|8.45|8.53|8.3|8.38|8.13
07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|46.65|47.57|47.09|47.36|47.48|47.49|47.79|48.4|48.2|47.69|47.75|47.65|48.9|48.71||49.9|47.54|48.8|48.98|46.04|45.48|45.53|45.54|47.59|47.71|45.39|47.13|46.7|46.73|45.98|45.99|44.75|44.6|44.45|44.5|47|49.01|51.2|50.2|49.76|50.95|50.26|45.69|45.53|45.9|46.02|45.1||||||44|43.29|44.32|43.7|43.31|43.86|43.77|44.6|42.25|45.58|46.98|46.55|46.06|44.45|43|40.2|40.1|36.62|35.87|35.61|35.36|35.28|35.1|34.12|33.84|34.16|34.7|33.59||34.83|33.8|34.31|33.81|33.94|33.82|34.2|34.66|34.87|35.38|35.92|35.18|35.34|35.23|34.51|35.1|34.5|35.19|35.28|35.89|36.3|36.15|35.71|35.42|34.9|33.9|34.09|34.39|34.82|34.7|35.2|35.27|34.84|34.2|34.32|34.96|35.31|34.93|34.15|34.7|34.91|33.5|33.25|33.02|32.51|32.9|32.94|32.87|33.37|33.99|34.1|34.22|33.97|34.36|34.28|33.9|34.2|34.82|35|34.6|||||||34.96|35.39|35.21|34.85|36|36.1|37.06|35.59|34.74|34.06|34.35|34.2|33.84|33.11|33.7|33.26|33.8|34.16|34.5|34.74|34.74|35.26|35.9|36|35.71|36.24|36.24|35.61|35.91|35.55|35.44|35.79|36.17|35.1|34.24|34.61|34.36|34.38|33.48|33.79|33.86|34.36|34.36|34.03|33.63|32.9|32.55|32.25|32.79|33.7|33.99|33.94|34.15|32.47|32.4|33.39|34.3|35.08|36.93|38.09|37.66|37.8|37.6|34.43|34.19|33.18|31.24|30.77|||31.77|31.21|31.65|32.3|32.27|32.23|31.6|31.08|31.66|31.9|32.47|32.99|32.8|32.47|32.67|32.98|32.98|32.19|31.3|31.35|31|31.12|31.09|30.5|31.23|31.43|31.5|31.73|31.43|31.4|32.02|31.8|32.4|32.29|31.11
07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|15.85|16.78|16.46|16.6|17.7|17.48|17.16|17.7|17.76|19.73|19.82|21.89|24.32|22.11||20.1|18.27|16.61|15.1|13.73|||||||||||12.48|11.91|11.74|11.82|12.09|12.29|12.18|12.54|12.51|12.39|12.1|12.24|12.58|12.45|12.75|12.25|11.79||||||11.63|11.76|11.96|11.34|11.38|11.53|11.43|11.48|10.44|10.66|10.95|10.68|10.6|11.08|11.05|10.97|11.04|11|10.78|10.7|10.37|10.44|10.3|10.93|10.95|11.36|12.62|12.64||12.35|12.22|12.16|12.18|12.42|12.22|12.63|12.62|13.16|13.2|12.8|12.69|12.93|12.84|12.65|12.85|12.79|13.1|13.52|13.81|13.77|13.8|14.05|14|14.15|14.35|13.83|13.43|13.68|13.83|13.75|13.5|12.6|12.98|12.87|13.08|13.16|13.43|13.51|13.1|13.34|13.12|13.19|13.07|12.93|13.15|13.2|13.7|14.5|14.23|14.62|14.43|14.77|14.34|14.5|14.59|14.95|14.79|14.69|14.24|||||||13.97|13.71|13.46|13.64|13.85|14.3|14.05|14.28|14.35|14.11|14.13|14.13|14.35|14.38|13.85|14.09|15.18|16.25|16.32|16.25|16.59|16.82|16.68|16.8|16.48|16.33|17.04|16.9|17.87|18.17|18.37|18.57|18.73|17.93|17.5|17.65|18.13|18.94|18.3|18.67|19.01|18.89|19.81|19.6|19.84|19.08|19.29|17.54|16.09|16.74|16.01|15.93|15.93|14.89|15.01|16.68|17.35|16.35|15.25|15.98|14.53|14.61|14.38|14.05|14.3|13.53|12.99|11.81|||12.17|12.25|12.46|12.3|12.22|12.19|11.6|11.27|11.41|11.69|11.82|12.06|11.61|11.9|11.81|12.2|12.29|12.66|12.4|13.44|12.22|11.91|11.48|11.25|11.97|11.89|12.53|11.88|12.4|12.75|12.6|11.45|11.99|12.2|11.09
07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|15.7143|15.9214|16.1571|16.1|15.7786|15.5571|15.8|15.5429|15.3643|15.2286|15.2857|15.2|15.4929|15.6071||14.8714|14.8429|14.4857|14.3286|14.5857|14.6857|14.5571|14.9429|15.0786|15.2714|14.9286|15.0143|15.3143|14.9429|14.7786|14.55|14.6071|14.4857|14.9|15.4286|15.7|15.8714|16.1286|15.3643|15.1214|14.7143|14.6571|14.9143|14.7143|15|14.6786|14.4429||||||13.7786|13.3643|13.2429|13.6214|13.95|14.0571|14.6214|14.6643|14.6643|15.0286|15.4429|15.2857|15.2571|15.5786|15.9|15.9857|15.9357|15.9929|15.7714|15.4|15.3429|16.0286|15.7714|16.4857|16.3286|17.0214|17.1286|17.2214||16.8214|16.3714|16.3929|16.4214|17.3286|17.5|18.9857|18.8571|19.75|20.1857|19.4643|19.4643|19.6286|18.9714|18.7857|19.45|19.2857|20.3857|21.0643|20.8857|21.8643|21.85|22.7714|22.7357|22.1286|21.0572|21.8429|20.9|20.8429|21.4857|21.3143|21.7|22|20.6643|21.2143|21.4357|21.3357|19.3929|20.1286|19.6357|18.6786|18.3571|18.5072|18.35|18.2572|18.75|19|19.2072|19.7143|18.8929|19.0429|19.2357|19.3572|19.1143|19.2857|19.5214|19.4|19.6|19.8572|19.4572|||||||18.4714|18.8143|19.3214|18.6786|18.7857|19.3572|19.3572|19.75|19.6572|19.4357|19.25|19.2429|19.4429|18.9143|18.5072|19.3929|20.4357|20.5929|20.9286|21.05|21.5786|21.6929|21.3786|21.4429|21.7357|21.0072|22.0786|22.3929|22.2786|22.9357|23.9143|23.4357|22.4714|22.2214|21.8214|21.9929|22.9929|22.5|22.2929|22.7214|23.0857|23.3286|23.85|23.2857|23.15|23.7643|23.1786|21.0714|22.3357|24.8143|24.7143|25.0286|26.1572|25.9286|25.0286|25.5714|27.8286|29.3643|27.95|26.6429|26.35|26.7|25.1929|23.8857|23.7643|24.6929|25.2857|26.2286|||23.8429|22.1072|20.6643|20.1357|20.1929|20.4143|20.7357|20.0429|20|20.1286|20.0214|20.7072|21.45|20.7072|22.2143|22.9929|23.8286|21.6643|21.05|21.25|21.5786|22.2214|21.8929|21.8214|23.8429|26.1357|29.0357|28.4929|29.2929|30.15|31.8214|32.7929|34.4572|34.5357|34.5572
07823|100404|/equities/sh-belling|SHANGHAICOMP|16.82|16.93|16.85|17.11|16.96|16.86|16.25|15.88|14.99|15.23|15.4|15.31|15.43|15.53||15.7|15.16|15.03|14.88|14.5|14.59|14.6|14.35|14.45|14.35|14.15|14.07|14.3|14.16|13.95|14.12|14.29|13.89|14.12|14.79|15.01|14.97|15.18|15.23|15.2|14.56|14.75|15.06|14.99|14.52|14.71|14.45||||||14.2|14.12|13.95|13.62|13.92|13.92|14.24|14.27|13.94|14.12|14.7|14.88|15|15.23|15.52|15.4|15.41|15.58|15.14|15.22|14.94|14.86|14.86|13.98|13.64|13.91|14.36|14.28||14.02|13.71|13.51|13.43|14.13|14.2|14.57|14.4|14.63|14.34|14.42|14.3|14.65|14.52|14.59|15.27|15.61|16.24|15.74|15.85|15.63|15.57|15.19|15.01|14.99|15.1|15.28|15.36|15.36|15.38|15.53|15.49|15.66|15.33|15.34|15.41|15.68|16.09|16.37|15.65|15.52|15.25|15.33|15|15.5|15.47|15.79|16|16.09|16.08|16.1|16.09|16.26|16.04|16.06|16.21|16.32|16.58|16.69|16.21|||||||15.82|16.04|15.88|16.06|16|16.62|16.62|17.11|17.17|16.97|16.67|16.93|16.89|16.65|16.34|16.9|17.6|17.51|17.63|17.31|17.62|17.62|17.69|17.84|17.76|17.59|18.41|18.67|18.42|18.28|18.19|18.87|18.77|18.46|18.07|18.3|18.5|19.27|19.57|20.57|18.7|18.17|18.59|18.11|17.79|17.97|17.37|17.29|17.32|18.34|18.75|18.8|18.83|18.36|18.3|19.59|20.16|21.13|20.83|19.84|19.61|18.93|19.2|18.09|18.1|17.76|17.38|17.02|||17.67|17.45|17.36|17.03|17.12|16.86|17.03|16.38|16.7|17.06|17.06|17.49|17.61|17.75|17.61|17.72|17.79|17.92|17.69|17.31|16.48|16.96|16.61|16.52|17.01|17.78|18.53|18|17.35|17.08|17.01|17.32|16.93|17.03|16.87
07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|9.62|9.65|9.58|9.75|9.82|9.73|9.59|9.59|9.44|9.61|10.04|10.14|10.2|10.29||10.1|10.14|10.31|10.59|10.2|10.07|10.07|10.05|10.13|10.64|10.62|10.42|10.49|10.09|10.02|10|10.04|9.83|10.01|10.42|10.79|11.21|11.1|11.2|11.23|10.6|10.9|10.82|11.09|10.08|10.12|9.61||||||9.35|9.44|9.03|9.27|9.4|9.82|10.53|10.67|10.08|10.2|10.45|10.71|11.72|11.97|12|12.23|11.12|11.53|10.48|10.16|11.28|11.04|10.04|10.07|10.53|10.7|10.33|10.23||9.76|9.42|9.31|9.46|9.55|9.4|9.52|9.15|9.27|9.11|8.88|8.9|8.98|8.87|8.8|9.01|8.98|9.2|9.31|9.41|9.36|9.59|9.69|9.71|9.58|9.4|9.21|9.39|9.33|9.3|9.22|8.87|8.74|8.85|8.8|8.63|8.72|8.83|8.95|8.8|8.94|8.93|8.94|8.63|9.1|9.41|9.55|9.6|9.49|9.45|9.46|9.52|9.73|9.67|9.71|9.87|9.91|10.08|10.17|9.88|||||||9.7|9.64|9.38|9.53|9.54|9.88|9.9|10.2|9.88|9.69|9.7|9.98|9.62|9.6|9.62|10.18|10.17|10.09|10.51|10.66|10.91|11.17|11.15|10.55|10.45|10.37|10.74|11.19|11.47|11.53|12.18|12.17|11.68|11.1|10.09|10.12|10.7|10.41|10.48|10.43|10.21|9.58|9.91|9.15|9.22|9.35|9.32|9.36|9.86|9.78|9.5|9.33|9.74|8.9|8.74|9.06|9.57|9.29|8.97|9.1|9.03|8.36|8.4|7.99|7.91|7.77|7.76|7.7|||7.83|7.9|7.97|7.96|7.94|8.02|7.92|7.88|7.92|7.93|8|8.16|8.13|8.15|8.23|8.15|8.25|8.22|8.12|7.99|8.04|8.06|7.97|7.97|8.06|8.07|8.35|8.34|8.2|8.21|8.2|8.3|8.2|8.22|8.09
07825|100577|/equities/sx-baoguang|SHANGHAICOMP|7.99|8.01|8.25|8.19|8.52|8.38|8.3|8.45|8.74|9.19|9.33|10.37|10.88|9.89||8.99|8.17|7.8|7.93|7.91|8.04|8.14|7.89|7.67|7.95|7.73|7.67|7.66|7.66|7.27|7.02|6.99|6.82|7.22|7.89|7.7|7.72|8|7.99|7.26|7.29|7.5|7.58|7.18|7.57|7.34|7.2||||||6.92|7.19|7.08|7.17|7.11|6.46|6.33|6.5|6.09|6.33|6.68|6.38|6.24|6.44|6.91|6.98|7.26|7.66|8.11|8.02|7.29|6.63|6.03|6.7|6.37|6.55|5.95|6.28||6.12|6.03|6.4|7.11|6.46|5.87|5.34|5.34|5.48|5.33|5.37|5.38|5.39|5.4|5.38|5.5|5.55|5.66|5.7|5.7|5.74|5.81|5.86|5.78|5.77|5.78|5.69|5.74|5.8|5.8|5.76|5.73|5.72|5.71|5.66|5.6|5.56|5.62|5.71|5.6|5.67|5.61|5.59|5.43|5.36|5.5|5.58|5.59|5.67|5.73|5.83|5.78|5.89|5.81|5.83|5.8|5.84|5.92|5.97|5.86|||||||5.75|5.69|5.66|5.76|5.8|5.95|5.97|6.06|6.09|6.08|6.13|6.1|6.2|6.28|6.01|6.3|6.32|6.26|6.22|6.09|6.2|6.18|6.22|6.12|6.06|5.93|6.09|6.09|6.13|6.09|6.17|6.24|6.25|6.14|6.15|6|6|6.14|6.02|6.16|6.23|6.19|6.24|6.09|6.07|6.13|6|6.07|5.99|6.49|6.63|6.64|6.77|6.3|6.55|6.72|6.97|6.74|6.42|6.48|6.4|6.33|6.32|6.2|6.14|6|6.02|5.9|||6.05|6.08|6.05|6.14|6.18|6.24|6.09|6.06|6.18|6.15|6.1|6.14|6.05|5.81|5.9|5.83|5.85|5.83|5.72|5.67|5.74|5.81|5.71|5.84|6.21|6.1|6.16|6.05|6.1|6.19|6.41|6.62|6.02|6.07|5.75
07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|11.44|11.57|11.48|11.48|11.44|11.35|11.14|11.03|10.83|10.96|11.4|11.22|11.26|11.36||11.08|11.19|11.06|11.11|11.35|10.75|10.76|10.55|10.94|11.29|11.34|11.62|11.97|11.65|12.05|11.65|11.27|11|10.88|10.92|11.06|11.59|11.79|11.14|10.77|10.72|11.36|11.57|11.85|12.14|12.46|11.33||||||10.3|10.34|10.17|9.89|10.4|10.18|10.25|10.08|10.15|10.74|11.25|10.94|10.86|10.92|11.16|11.19|11.07|11.02|10.72|10.16|10.06|10.18|9.96|10.24|10.05|9.59|9.51|9.59||9.34|9.32|9.23|9.54|9.5|9.27|9.26|9.12|9.69|9.8|9.41|9.23|9.36|9.43|10.17|10.04|10|9.91|9.91|10.11|10.1|10.68|10.63|10.44|10.54|10.57|10.36|10.56|10.71|10.11|9.84|9.9|9.89|10.2|9.94|9.99|9.95|9.71|9.88|9.49|9.4|9.31|9.3|9.19|8.75|8.79|8.92|8.86|8.91|8.92|9.01|9.08|9.17|9.16|9.35|9.11|9.12|9.26|8.99|8.9|||||||8.39|8.63|8.73|8.65|8.53|8.65|8.58|8.93|9.08|8.47|8.58|8.46|8.47|8.56|8.56|8.26|8.43|8|8.1|8.08|8.08|8.16|8.13|8.18|7.98|7.8|7.76|7.93|7.92|7.85|8.01|8.02|7.99|7.78|7.72|7.66|7.74|7.77|7.7|7.83|7.83|7.99|8.1|8.09|8.05|8.07|8.08|8.04|7.94|8.01|7.93|8|7.87|7.55|7.63|7.79|8.08|7.95|7.87|8.6|8.37|8.2|8.45|7.99|7.74|7.31|7.21|7.16|||7.26|7.14|7.23|7.29|7.25|7.05|7.02|6.93|7.04|7.06|7.09|7.18|7.15|7.13|7.16|7.24|7.22|7.25|7.17|7.21|7.25|7.24|7.32|7.18|7.35|7.39|7.35|7.21|7.21|7.2|7.27|7.41|7.43|7.34|7.23
07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|9.0077|9.2692|9.3846|9.4615|9.9077|9.8385|9.8|9.7846|9.2077|8.8077|9.2846|9.5692|9.3692|9.4||9.0615|8.8308|9.0923|9.3538|9.4846|9.7615|9.7692|9.7538|10.6462|11.0846|10.9385|10.6385|10.7538|10.8538|9.8692|10.0615|10.6538|10.5923|10.4077|11.4615|11.2231|11.9692|11.9538|10.8692|11.1692|10.1538|9.7538|10.1769|10.5154|10.2692|9.7077|9||||||8.6308|8.3923|8.4|7.6385|7.3923|7.8923|8.4615|7.8154|8.0538|8.5846|8.5154|8.4615|8.5462|8.5615|9.0846|9.4|9.5077|9.1923|8.5692|8.9923|8.5462|8.7231|8.7846|9|8.6077|8.9231|9.3692|9.6923||9.5|9.5923|9.8231|9.7231|9.7538|9.7462|9.5923|10.0846|10.5|10.2077|10.4385|10.7077|11.0769|10.8538|10.3923|11.0077|11.1615|11.4769|11.4462|11.8539|11.7154|11.8692|11.3154|11.0308|11.4538|11.5385|12.0231|12.5|12.7385|13.2231|13.3077|13.6846|13.6615|13.8231|13.0769|13.0769|13.2308|12.3385|12.7077|12.9385|12.2923|11.9385|12|11.4615|12.2462|12.9077|13.1|13.6231|13.0769|12.9923|13.6923|14.1|14.5385|14.4462|14.9462|15.2308|15.7923|16.3077|16.2308|16.4|||||||16.3923|16.0385|16.5846|16.8539|16.6154|17.4769|17.2539|17.5231|18.2154|17.5615|17.4769|18.4846|17.9308|18.2154|18.5385|18|17.7846|17.2769|18.1846|18.8|19.5385|20.7154|19.7077|21.8539|19.8692|20.1615|21.3385|21.2154|21.5462|21.3846|22.3077|22.9308|21.7539|20.6154|19.9462|20.3077|21.3615|22.6077|23.1385|23.3077|23.8385|22.6769|21.8769|22.4385|22.2077|22.1769|20.6154|19.3077|18.9846|20.3|19.8462|19.6462|17.8615|16.9385|16.0769|17.6615|17.5385|16.8615|16.4539|17.1692|16.3077|16.6154|17.6615|17.0769|16.8308|18.6308|19.0769|18.7846|||17.2539|17.4692|16.8846|16.4|16.0692|17.0615|15.7769|15.7385|14.9308|14.8539|14.2846|13.5692|13.6692|13.7692|13.5385|13.8077|13.6|14.1154|14.0154|13.5154|12.5539|16.19|16.25|16.07|17.08|16.93|17.68|16.98|15.97|16.1|16.1|16.35|16.35|15.39|14.84
07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|5.8012|5.9855|5.9591|6.1698|5.8889|5.9065|5.7397|5.7134|5.6959|6.0996|6.1171|6.3102|6.4945|5.9065||5.7924|5.8889|5.8099|5.8012|6.0996|5.9504|6.0381|5.7748|6.0557|6.5735|6.5647|6.591|6.9684|6.8192|7.065|7.8373|7.8548|7.7056|7.0035|6.5823|6.9421|7.5038|7.2493|7.0737|7.3809|7.1264|7.7934|8.2234|8.3639|9.2942|9.7505|9.3731||||||8.5218|8.6447|7.8548|7.1439|7.9163|7.1966|6.5384|5.9416|5.3975|5.7661|6.4067|6.7666|6.1522|5.5905|5.2658|4.7831|4.3443|3.9494|3.5895|3.2648|3.4228|3.2648|3.2824|3.3964|3.5369|3.6159|3.7387|3.8791||3.6773|3.8089|3.7036|4.1161|4.0634|4.0108|3.6861|3.6422|3.8353|3.7475|3.4579|3.3789|3.4842|3.8353|4.2653|3.8791|3.6948|3.3613|3.0542|3.0366|3.1068|3.2385|3.1419|3.1595|3.1156|3.1595|3.1946|3.2297|3.2648|3.1068|3.0629|3.1683|3.1156|3.0981|3.0278|3.0103|3.1419|3.0366|2.9927|2.9313|2.8611|2.8611|2.7645|2.7207|2.5364|2.5364|2.5451|2.5539|2.589|2.5802|2.6066|2.6154|2.668|2.6066|2.6154|2.5802|2.5451|2.5715|2.5539|2.5013|||||||2.431|2.4574|2.4662|2.4398|2.4662|2.5364|2.5364|2.5802|2.5364|2.5013|2.51|2.5188|2.51|2.5276|2.5539|2.6592|2.6505|2.5627|2.5715|2.6154|2.5802|2.5802|2.6329|2.668|2.6417|2.6417|2.6592|2.6943|2.7119|2.7119|2.7645|2.7645|2.7207|2.6768|2.6768|2.6592|2.668|2.7294|2.7119|2.7294|2.7733|2.7558|2.7909|2.7382|2.7558|2.7382|2.7031|2.6943|2.6768|2.7733|2.7645|2.7733|2.8348|2.7119|2.7294|2.9313|3.0981|3.1156|3.0981|2.905|2.6417|2.5627|2.6417|2.5013|2.4398|2.3784|2.3959|2.3345|||2.3521|2.3696|2.3959|2.4047|2.4486|2.3784|2.3696|2.3521|2.3433|2.4135|2.4486|2.4662|2.4749|2.4749|2.4398|2.4135|2.4135|2.4047|2.3784|2.3608|2.3872|2.3345|2.3345|2.2906|2.3082|2.3082|2.3433|2.3521|2.3345|2.3345|2.3696|2.3345|2.3608|2.3521|2.3433
07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|15.9|16.71|16.88|16.61|16.77|16.8|17.24|18.01|16.37|16.11|16.53|16.4|16.45|16.55||16.24|16.32|16.29|16.2|16.1|16.16|16.16|15.96|15.97|16.22|16.3|16.17|16|15.92|15.51|15.42|15.56|15.42|15.79|16.2|16.15|15.81|15.95|15.9|16.07|15.87|15.82|16.23|16.19|16.03|15.91|15.58||||||15.38|15.18|15|15.07|15.15|15.05|15.33|15.37|15.04|15.33|15.43|15.63|15.49|16.61|16.47|16.01|15.75|15.33|15.23|14.95|14.73|15.08|14.89|15.69|15.75|16.28|16.78|17.1||16.78|16.39|16.39|16.65|16.84|16.76|17.14|17.32|17.46|17.2|17.55|17.61|17.95|17.89|17.73|18.18|18.21|18.29|18.22|18.49|18.66|18.69|18.67|18.6|18.55|18.59|18.6|18.88|18.92|19.1|19.24|19.3|18.98|19.14|19.2|19.24|19.26|19.7|19.69|19.42|19.53|19.28|19.36|19.29|18.77|19.26|18.58|18.99|18.95|18.79|19.02|18.96|19.18|19.01|19.19|19.06|19.08|19.11|19.27|18.96|||||||18.38|18.65|18.55|18.81|18.73|18.71|18.54|18.52|18.6|18.43|18.19|18.43|18.59|18.31|18.05|19|19.4|19.84|20.14|20.36|20.49|20.45|20.09|20.29|19.93|19.65|20.11|19.98|19.82|19.78|19.68|20.27|20.31|19.97|20.1|20.15|20.01|20.63|20.3|20.81|21.17|21|21.63|21.7|21.8|21.1|21.15|21.88|21.07|20.8|20.06|19.98|19.65|18.9|19.25|20.03|20.6|20.68|20.03|20.38|20.21|20.3|19.94|19.55|19.42|19.2|19.35|19.49|||19.32|19.79|19.68|19.06|19.29|20.19|20.57|19.24|18.52|18.07|18.19|18.36|18.1|18|17.7|17.72|17.79|17.84|17.67|17.74|17.63|17.4|17.26|17.21|17.32|17.19|17.22|17.1|17.08|17.07|17.19|17.17|17.19|17.04|17.05
07830|100931|/equities/broadcast---tv|SHANGHAICOMP|5.89|5.9|5.95|6.01|5.94|5.94|5.79|5.68|5.59|5.57|5.62|5.68|5.76|5.76||5.73|5.74|5.78|5.75|5.88|5.87|5.9|5.84|5.82|5.82|5.77|5.84|5.94|5.85|5.79|5.8|5.76|5.8|5.68|5.75|5.83|5.81|5.92|5.75|5.81|5.74|5.7|5.79|5.76|5.86|5.78|5.57||||||5.41|5.33|5.25|5.29|5.37|5.54|5.77|5.73|5.83|6.08|6.12|6|6.08|6.32|6.51|6.52|6.63|6.62|6.61|6.6|6.51|6.6|6.67|6.64|6.49|6.64|6.84|6.78||6.75|6.68|6.77|6.42|6.6|6.62|6.83|6.73|6.94|6.89|6.92|6.92|7.04|7.02|7.07|7.1|7.14|7.33|7.26|7.36|7.52|7.47|7.47|7.37|7.39|7.23|7.13|7.13|7.12|7.07|7.14|7.14|7.07|7.11|7.1|7.03|7.07|7.13|7.28|7.25|7.33|7.12|7.18|7.12|6.9|7.14|7.21|7.34|7.32|7.42|7.56|7.5|7.58|7.52|7.5|7.54|7.69|7.85|8.02|7.57|||||||7.35|7.46|7.46|7.47|7.6|7.69|7.62|7.81|7.84|7.77|7.92|8.03|7.82|7.78|7.73|7.98|8.36|8.29|8.42|8.54|8.53|8.78|8.64|8.81|9.03|8.21|8.25|8.43|8.72|8.67|8.38|8.32|8.41|8.25|8.33|8.88|8.48|8.73|7.94|7.45|7.54|7.57|7.65|7.42|7.34|7.49|7.35|7.27|7.37|7.76|7.92|7.87|7.94|7.75|7.87|8.37|8.71|8.72|8.63|8.81|8.6|8.31|8.36|7.74|7.69|7.61|7.72|7.85|||8.1|8.15|7.91|7.85|7.9|8.02|8.14|8.09|7.92|8.07|8.04|8.19|8.03|8.59|8.22|8.61|9.12|9.08|8.64|7.85|7.46|7.68|7.56|8.05|7.32|6.65|6.71|6.44|6.66|6.72|6.67|6.69|6.73|6.79|6.73
07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|4.21|4.2|4.22|4.25|4.34|4.34|4.29|4.41|4.38|4.55|4.55|4.52|4.63|4.77||4.34|4.49|4.56|4.41|4.51|4.35|4.3|4.45|4.49|4.41|4.23|4.26|4.3|4.46|4.3|4.31|4.35|4.24|4.06|4.25|4.22|4.01|3.99|3.9|3.94|3.93|3.93|3.92|3.92|3.98|3.95|3.87||||||3.77|3.72|3.73|3.82|3.84|3.84|3.94|3.87|3.72|3.83|4.01|4|4.03|4.15|4.02|4.05|4.23|4.39|4.32|4.25|4.22|4.38|4.39|4.36|4.51|4.65|4.48|4.57||4.59|4.7|4.35|4.54|4.5|4.24|4.37||4.54|4.45|4.5|4.37|4.35|4.16|4.19|4.33|4.38|4.35|4.14|4.18|4.19|4.15|4.14|4.13|4.11|4.08|4.1|4.12|4.11|4.08|4.09|4.09|4.09|4.19||4.15|4.13|4.16|4.17|4.13|4.12|4.13|4.05|3.96|4|4.09|4.17|4.16|4.18|4.16|4.08|4.1|4.1|4.08|4.06|4.09|4.1|4.12|4.16|4.12|||||||3.94|4|4|4.02|4|4.08|4.12|4.16|4.12|4.09|4.12|4.15|4.15|4.11|4.23|4.32|4.32|4.27|4.3|4.32|4.29|4.32|4.35|4.35|4.32|4.24|4.35|4.38|4.41|4.45|4.44|4.52|4.48|4.47|4.52|4.42|4.34|4.46|4.34|4.41|4.41|4.36|4.4|4.35|4.27|4.38|4.37|4.23|4.25|4.34|4.37|4.45|4.3|4.19|4.16|4.28|4.41|4.41|4.25|4.35|4.28|4.27|4.34|4.21|4.15|4.06|4.02|4.04|||4.14|4.33|4.62|4.65|4.6|4.63|4.73|4.6|4.57|4.49|4.41|4.28|4.28|4.15|3.95|3.94|3.97|3.92|3.89|3.87|3.88|3.9|3.87|3.88|3.86|3.9|3.89|3.92|3.85|3.83|3.87|3.88|3.89|3.89|3.88
07832|100552|/equities/yangquan-coal|SHANGHAICOMP|5.61|5.66|5.61|5.57|5.58|5.44|5.33|5.18|5.12|5.26|5.22|5.15|5.09|5.02||5.02|5.08|5.06|5.03|5.05|4.89|4.88|4.87|4.92|5.03|5|5.08|5.16|5.13|5.19|5.13|5.08|4.96|4.98|5.01|5.03|5.12|5.11|4.93|4.97|4.83|5.01|4.99|4.96|5.07|4.94|4.84||||||4.57|4.61|4.59|4.49|4.59|4.64|4.67|4.81|4.79|4.95|5.17|5.16|5.07|5.21|5.37|5.24|5.27|5.33|5.22|5.15|5.27|5.32|5.23|5.48|5.58|5.5|5.53|5.74||5.61|5.72|5.6|5.87|5.87|5.74|5.67|5.6|5.94|5.78|5.27|5.05|5.07|5.05|5.32|5.39|5.37|5.29|5.34|5.43|5.39|5.64|5.52|5.41|5.45|5.41|5.46|5.57|5.67|5.21|5.08|5.17|5.13|5.22|5.01|5.07|5.07|4.93|5|4.88|4.87|4.86|4.86|4.74|4.72|4.83|4.86|4.88|4.9|4.98|4.99|5.04|5.08|5.11|5.34|5.12|5.04|5.08|5.1|4.99|||||||4.79|4.94|4.96|4.75|4.69|4.83|4.82|4.94|4.93|4.72|4.7|4.71|4.68|4.71|4.81|4.84|4.86|4.73|4.78|4.8|4.76|4.81|4.8|4.85|4.77|4.74|4.77|4.84|4.9|4.89|5|4.97|4.94|4.83|4.81|4.76|4.74|4.84|4.81|4.89|4.88|4.9|4.95|4.87|4.86|4.87|4.82|4.78|4.77|4.91|4.96|5|5.03|4.75|4.79|5|5.25|5.03|4.94|5.15|5.03|4.89|5.02|4.6|4.41|4.29|4.22|4.21|||4.27|4.29|4.28|4.32|4.38|4.18|4.16|4.09|4.16|4.13|4.17|4.2|4.22|4.2|4.21|4.2|4.23|4.24|4.54|4.67|4.6|4.46|4.46|4.32|4.39|4.41|4.44|4.42|4.37|4.37|4.4|4.4|4.43|4.44|4.42
07833|100990|/equities/bohai-piston|SHANGHAICOMP|4.18|4.38|4.82|5.36|4.87|4.43|4.03|4.42|4.02|3.65|3.64|3.64|3.62|3.6||3.55|3.61|3.56|3.52|3.53|3.55|3.52|3.59|3.6|3.68|3.6|3.6|3.66|3.69|3.65|3.62|3.59|3.55|3.62|3.67|3.73|3.67|3.65|3.58|3.61|3.58|3.56|3.61|3.63|3.6|3.63|3.55||||||3.38|3.36|3.36|3.61|3.73|3.39|3.36|3.3|3.3|3.44|3.53|3.5|3.71|3.89|3.86|3.85|3.75|3.68|3.67|3.66|3.81|3.78|3.83|4.12|4.3|4.19|4.32|4.78||4.64|4.22|3.84|4.04|4.05|3.99|4.05|3.87|3.92|3.85|3.71|3.65|3.76|3.74|3.71|3.69|3.81|3.96|3.96|4.03|4.11|3.94|3.91|3.85|3.87|3.79|3.93|3.95|3.93|3.86|3.73|3.78|3.8|3.66|3.71|3.62|3.7|3.96|4.4|4|3.84|3.72|3.63|3.73|3.39|3.51|3.5|3.5|3.46|3.43|3.49|3.53|3.52|3.45|3.34|3.36|3.35|3.43|3.38|3.32|||||||3.24|3.26|3.22|3.26|3.28|3.38|3.37|3.46|3.49|3.48|3.4|3.45|3.41|3.42|3.4|3.55|3.57|3.46|3.48|3.52|3.57|3.58|3.59|3.66|3.65|3.54|3.67|3.77|3.75|3.75|3.93|4.02|3.86|3.82|3.89|3.87|3.52|3.71|3.63|3.81|3.46|3.51|3.52|3.38|3.38|3.44|3.46|3.48|3.37|3.52|3.52|3.59|3.47|3.33|3.31|3.38|3.53|3.57|3.46|3.57|3.4|3.35|3.33|3.22|3.15|3.12|3.09|3.04|||3.14|3.18|3.19|3.23|3.27|3.18|3.25|3.26|3.34|3.35|3.37|3.5|3.89|3.83|3.48|3.16|3.17|3.14|3.06|3.05|3.03|3.03|3.03|2.98|2.93|2.89|2.89|2.86|2.88|2.89|2.93|2.94|2.94|2.95|2.92
07834|100995|/equities/bohui|SHANGHAICOMP|16.49|16.4|16.58|16.76|16.59|16.37|16.16|16.29|16.11|16.31|18.12|18.98|19.35|19.1||18.38|17.76|16.83|15.68|15.52|14.68|14.64|14.49|14.77|15.23|15.01|15.53|14.78|14.59|15.14|15.51|15.5|14.41|14.01|14.77|15.56|16.19|17.33|17.48|17.98|16.64|17.8|17.48|19.41|18.86|18.89|19.31||||||19.2|18.4|18.72|17.43|17.97|18.02|17.43|17.28|16.58|15.65|16.1|16.14|16.2|15.58|15.48|14.84|14.79|16.07|17.85|17.4|17.9|18.4|17.2|17.02|16.41|15.85|15.68|14.93||15.03|14.8|14.45|14.21|13.62|13.18|13.08|13.17|13.41|13.42|13.75|13.68|13.89|14.02|13.55|13.88|13.68|13.91|13.86|13.87|13.76|14.12|15.23|14.8|14.93|14.79|15.04|16.3|16.25|15.79|15.63|15.67|15.62|15.85|14.86|14.99|14.06|14.65|14.58|14.3|13.95|13.85|13.45|13.63|13.07|13.41|13.27|13.31|13.39|13.56|13.7|13.48|13.12|12.56|12.39|12.17|12.06|12.25|12.51|12.63|||||||12.02|11.51||11.9|12.1|12.49|12.49|12.8|12.3|12.22|12.46|12.63|12.61|11.9|11.36|12.29|12.44|12.24|13.36|14.06|13.83|14.09|13.91|13.2|13.17|13.31|13.8|14.83|14.24|13.67|13.68|13.68|13.38|12.83|12.9|12.31|12.44|13.09|13.45|14.35|13.54|12.89|12.56|12.58|12.5|11.7|11.76|11.35|11.15|11.13|11.53|11.54|11.73|11.01|10.2|10.5|10.24|10.47|10.36|10.19|10.22|9.99|10.17|9.82|9.8|10.18|10.15|10|||9.28|9.11|9.13|9.08|9.09|9.1|8.96|8.52|8.6|8.76|9.23|9.24|9.39|9.69|9.62|9.55|9.58|9.17|8.52|8.47|8.78|8.54|8.54|8.83|8.76|8.8|9.05|8.4|8.06|8.14|8.16|8.27|8.13|8.1|7.61
07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|22.09|21.99|22.03|21.98|21.94|21.85|21.73|21.47|21.41|22.19|22.29|22.26|22.44|22.56||22.81|22.96|22.83|22.98|22.6|22.84|22.69|23.04|23.08|23.09|23.2|22.7|22.63|22.61|21.84|22.18|22.39|22.13|22.44|22.95|23.31|23.29|22.81|22.39|22.8|22.16|22.23|22.48|22.78|22.85|22.05|21.7||||||21.46|21.2|20.96|20.54|20.39|21.37|22.13|22.5|22.2|21.92|22.1|21.56|21.73|22.3|22.11|21.97|22.04|22.03|22.15|21.86|21.77|23.13|23.1|23.55|22.94|23.77|23.9|23.12||23.07|22.81|22.73|22.72|23.29|23.46|24.42|25.1|24.99|25.08|25.42|25.82|25.7|26.06|25.25|25.96|25.25|25.12|25.21|25.13|25.01|24.75|24.74|24.15|24.13|24.01|23.75|23.98|24.11|24.13|23.99|23.76|23.63|24.03|23.98|24.2|24.26|24.53|24.73|24.2|24.57|24.39|24.33|23.9|24.21|24.91|25|25.34|25.03|24.85|24.96|25.2|25.38|25.44|26.28|26|26.2|26.33|26.35|25.33|||||||24.9|25.01|24.44|25.03|25.28|25.89|25.67|25.52|25.54|24.81|25.87|26.2|26|26.13|25.75|26.15|27.2|27|27.76|28.23|27.87|27.98|27.76|27.51|26.34|26.13|26.23|26.19|25.93|25.89|26.15|26.68|26.77|26.21|26.01|26.06|26.56|27.45|27.44|28.38|28.01|27.99|29.05|28.66|28.38|27.7|26.89|26.4|26.76|29.5|30.09|29.83|29.44|31.53|30.17|31.96|32.32|31.67|29.33|29.53|29.11|29.2|28.16|27.58|27.99|28.58|28.85|27.8|||27.33|27.72|27.7|27.46|27.17|27.53|25.7|25.57|24.98|25.1|25.2|25.8|25.42|25.61|25.5|24.28|24.46|23.5|23.23|23.38|22.8|22.9|22.91|22.21|22.71|22.72|22.98|21.86|21.84|21.82|22.31|21.97|21.94|22.15|22.17
07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|7.398|7.5765|7.5969|7.7041|7.6582|7.6837|7.5255|7.4949|7.4745|7.6071|7.5408|7.5612|7.7041|7.75||7.7092|7.7755|7.7806|7.7806|7.7704|7.8316|7.5714|7.6071|7.7194|7.7755|7.6327|7.6429|7.6633|7.6633|7.5408|7.5051|7.398|7.2806|7.4694|7.6531|7.7959|7.7755|7.7908|7.75|7.7755|7.75|7.7602|7.8163|7.648|7.9235|7.5663|7.3367||||||7.2908|7.1786|7.1429|7.0459|7.4082|7.6174|7.4337|7.3878|7.5408|7.4082|7.4847|7.4898|7.648|7.8265|7.8674|7.7194|7.7959|7.7449|7.5102|7.3776|7.2755|7.3827|7.4031|7.6071|7.6276|7.9184|8.0816|7.949||7.9337|7.8469|7.8929|8.0153|8.3367|8.2551|8.6174|8.8418|8.9388|9.2245|9.4694|9.3776|9.352|9.1633|9.2347|9.1582|9.051|9.1684|9.102|9.0255|9.0459|9.1072|9.1327|9.0867|9.352|9.3878|9.3623|9.6429|9.6939|9.5102|9.6837|9.6225|9.3367|9.6276|9.4235|9.5765|8.7041|8.7704|8.7398|8.6582|8.7245|8.5459|8.5714|8.4286|8.602|8.9031|8.9286|8.699|8.7449|8.7857|8.9694|9.1174|9.0153|8.9337|8.9847|8.8929|8.9796|8.8878|8.9694|8.8316|||||||8.6174|8.7398|8.6276|8.7092|8.7041|9.0255|8.9286|9.1531|9.2602|9.1378|9.3367|9.1633|9.0765|9.2296|9.2245|9.2602|9.3265|9.4337|9.5816|9.5612|9.949|9.6939|10.051|9.4541|8.8827|8.7857|8.6276|8.4643|8.3776|8.3929|8.4337|8.5867|8.5102|8.3367|8.0969|7.9898|7.9694|8.1276|8.0714|8.2041|8.2806|8.2194|8.2908|8.2092|8.1327|8.1378|8.0102|7.9082|7.898|8.3316|8.4694|8.5612|8.5102|8.301|8.301|8.7194|8.8929|8.8214|8.5|8.3214|8.0765|8.0153|7.9949|7.8367|7.8776|7.5204|7.5153|7.4184|||7.4082|7.3469|7.4235|7.4898|7.4184|7.5357|7.6093|7.5729|7.6203|7.6531|7.613|7.6531|7.5401|7.5|7.5838|7.4781|7.551|7.5073|7.3761|7.4381|7.4308|7.3469|7.2267|7.2449|7.2996|7.3688|7.449|7.3834|7.4636|7.5328|7.6239|7.449|7.5037|7.2996|20.04
07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|8.94|8.98|9.04|8.88|8.67|8.7|8.65|8.64|8.77|8.46|8.36|8.37|8.42|8.35||8.41|8.68|7.89|7.87|7.95|7.96|7.99|8.04|8.18|8.2|8.18|8.22|8.16|8.15|7.99|7.94|7.92|7.75|7.95|8.07|8.06|7.97|7.86|7.82|7.87|7.79|7.68|7.75|7.7|7.76|7.73|7.66||||||7.45|7.3|7.21|7.25|7.28|7.31|7.44|7.47|7.59|7.62|7.78|7.49|7.67|7.91|7.53|7.52|7.54|7.42|7.34|7.29|7.22|7.43|7.43|7.66|7.6|7.85|8.05|8.14||8.07|8.03|8.05|8.22|8.53|8.62|8.84|8.79|8.49|8.65|8.47|8.13|8.1|8.15|8.15|8.28|8.24|8.35|8.47|8.56|8.55|8.65|8.66|8.57|8.51|8.48|8.52|8.61|8.63|8.6|8.46|8.55|8.53|8.5|8.53|8.33|8.18|8.26|8.28|8.16|8.24|8.12|8.2|8.09|8.02|8.16|8.24|8.33|8.51|8.57|8.57|8.44|8.53|8.46|8.48|8.4|8.48|8.61|8.67|8.53|||||||8.4|8.33|8.31|8.31|8.5|8.84|8.73|8.95|9.03|9.14|9|9.15|9.14|8.89|8.67|8.97|9.09|9.16|9.44|8.75|9.01|9.11|9.18|9|8.96|8.91|8.96|9.11|8.97|8.99|8.93|9.1|9.18|9.08|9.35|9.58|9.26|9.22|8.38|8.5|8.59|8.58|8.67|8.54|8.61|8.57|8.25|7.97|8.07|8.21|8.27|8.27|8.34|8.06|8.13|8.52|8.55|8.55|8.43|8.71|8.86|8.82|8.17|8|7.9|7.68|7.51|7.45|||7.64|7.76|7.72|7.79|7.76|7.7|7.88|7.72|7.75|7.78|7.72|7.83|7.81|7.88|7.92|7.98|7.82|7.76|7.63|7.54|7.61|7.67|7.45|7.43|7.57|7.58|7.64|7.49|7.62|7.7|7.81|7.85|7.84|7.77|7.7
07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|13.48|13.59|13.28|13.48|13.6|13.52|13.44|13.54|13.48|13.81|14.74|14.88|15.25|15.12||14.95|14.88|15.4|15.16|15.14|15.31|15.27|15.26|15.76|15.98|15.5|15.37|15.37|15.26|14.6|14.39|14.41|14.21|14.15|14.87|15.5|15.51|15.54|15.43|15.21|14.63|14.74|15.14|15.24|15.51|15.3|15.13||||||14.1|14.25|14.61|14.32|15.55|15|14.79|14.66|13.95|14.56|13.92|12.65|12.64|13.11|13.07|12.67|12.78|12.72|12.72|12.5|12.51|12.12|11.75|11.95|12|12.48|12.59|12.79||12.07|11.57|11.53|11.5|11.94|11.86|12.1|12.26|12.81|12.81|13.05|12.97|13.15|13.17|13.11|13.46|13.33|13.62|13.74|13.92|13.84|13.9|13.94|13.79|14|14.05|14.33|14.65|14.69|14.87|14.74|14.83|14.42|14.01|14.06|14.1|14.07|14.16|14.17|14.06|14.14|13.86|14.15|14.37|13.06|14.47|14.92|16.58|16.11|15.95|16.29|16.27|16.53|16.22|16.55|16.7|16.96|17.23|17.21|16.63|||||||15.68|16.3|16.35|16.86|16.89|17.24|16.8|17.36|17.29|16.9|16.73|16.7|17.09|16.48|16.07|16.48|17.02|18.03|18.68|18.14|18|18.05|18.34|18.11|18.02|18.12|18.48|19.48|19.2|19.78|19.71|17.92|16.29|14.81|14.76|15.77|15.55|16.24|16.53|15.46|15.81|15.98|16.1|16.26|15.56|14.72|14.42|14.55|14.36|15.94|16|15.99|15.35|14.31|14.28|14.74|15.71|17.1|15.87|15.35|15.41|15.53|15.23|14.95|15.3|14.95|14.4|14.11|||14.11|14.25|14.64|14.77|14.28|14.61|15.02|14.71|15.28|15.66|15.98|15.9|15.79|16.01|15.96|16.09|16.69|17.4|15.97|16.33|16.05|16.03|14.76|14.8|15.28|15.39|14.55|14.37|13.39|13.78|13.08|12.46|12.5|11.72|11.81
07839|100697|/equities/shandong-gold|SHANGHAICOMP|20.1|20.19|20.24|20.21|20.36|20.17|19.86|19.99|19.83|21.02|21.35|21.43|21.29|21.22||21.43|21.37|21.31|21.39|21.59|21.74|21.69|21.8|21.85|22.01|22.15|22.27|22.05|22.01|21.91|21.78|22.16|21.29|21.54|22.16|22.16|22.28|22.49|22.41|22.36|22.21|22.79|23.1|24.08|23.94|22.39|22.1||||||21.73|21.39|21.18|20.81|21.25|22.06|22.3|22.83|22.21|22.06|22.23|23.01|22.04|22.58|23.06|23.02|23.14|23.07|22.88|22.78|23.34|23.5|23.39|24.26|24.64|24.36|24.73|24.17||23.62|23.44|23.4|23.66|23.41|23.31|23.38|23.51|24.45|23.94|23.91|23.75|23.83|23.53|23.48|23.7|24.03|24.5|24.07|24.36|24.33|24.32|24.11|23.84|23.91|23.8|23.88|23.97|24.62|24.45|24.2|24.37|24.31|24.74|24.45|24.4|24.66|24.89|25.9|25.82|24.89|24.6|24.84|24.19|23.78|24.47|25.05|25.29|25.14|25.45|25.58|26.08|25.82|26.12|26.01|25.87|25.88|26.37|26.45|25.91||||||||25.5|25.55|25.36|25.16|25.51|25.81|26.62|26.75|26.16|27.11|27.64|27.05|27.04|26.87|27.04|27.21|27.72|28.46|28.33|28.88|29.79|28.99|28.98|28.68|28.16|28.49|29.03|28.78|29.07|30.28|30.3572|29.2429|28.0072|27.7714|28.0714|29.5643|30.8286|31.8|32.5786|32.0429|30.1|30.4572|30.7214|29.5357|30.5643|30.2857|31.4143|28.8929|28.6786|28.1786|27.95|27.45|26.5929|26.6786|27.7929|27.6786|28.4643|28.0714|29.6786|28.1214|27.45|26.9072|26.1|26.0857|26.4214|26.1572|26.2286|||26.0572|25.55|25.9572|25.2072|25.05|25.5786|25.4429|25.2643|25.6143|26.0286|25.8214|25.6786|25.9214|25.8|25.75|26.1786|26.5929|26.9714|26.5|26.4572|25.8|26.45|26|26.2929|26.6429|27.5286|27.0143|28.5|26.3643|25.7286|25.4929|25.5072|25.65|26.1643|25.6429
07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|15.06|15.31|15.52|15.22|15.42|15.1|14.97|14.74|14.62|14.66|14.88|14.85|14.95|14.62||14.6|14.49|14.47|14.31|14.39|14.53|14.47|14.72|14.68|14.91|14.93|14.99|14.7|14.8|14.85|14.61|14.69|14.2|14.23|14.54|14.71|14.69|15.08|15.15|14.81|14.5|14.54|14.67|14.31|14.19|14.09|13.96||||||13.7|13.74|13.53|13.73|13.66|13.21|13.49|13|12.99|13.15|13.18|13.31|13.22|13.81|13.77|13.82|14.03|13.52|13.3|13.1|13.03|13.46|13.5|13.95|14.09|14.89|15.17|15.12||14.86|14.83|15.17|14.62|15.15|15.15|15.37|15.62|15.39|15.33|15.49|15.44|15.77|15.91|15.87|16.12|16.15|16.63|16.6|16.35|16.37|16.49|16.52|16.31|16.39|16.43|16.55|16.69|16.83|16.82|16.63|16.52|16.55|16.39|16.29|16.25|16.11|16.24|16.51|16.34|16.41|16.28|16.27|16.06|15.94|16.76|17.08|17.1|17.23|17.42|17.9|17.89|17.88|17.32|17.81|17.75|17.73|17.73|17.62|17.38|||||||17.17|16.96|16.89|17.19|17.2|17.5|17.4|17.9|17.9|17.9|17.59|17.55|17.34|17.41|17.35|17.91|18.36|18.33|18.4|18.14|18.5|18.5|18.29|18.54|18.24|17.95|18.98|19.06|19.06|19.24|19.38|20.05|20.02|20|19.04|18.53|18.41|19.2|19.21|18.91|19.38|18.77|19.26|18.9|18.85|18.3|17.64|17.46|17.5|18.2|18.13|17.74|17.92|17|16.99|16.98|17.43|17.6|17.27|17.42|17.11|17.07|16.76|16.3|16.16|15.82|15.87|15.67|||15.9|15.98|16.17|16.25|16.23|16.19|17.27|16.81|16.77|16.57|16.5|16.35|16.38|16.51|16.42|16.16|16.29|16.17|15.88|15.89|15.94|15.93|15.84|15.53|15.68|15.68|15.69|15.58|15.58|15.69|15.66|15.66|15.81|15.76|15.7
07841|100553|/equities/sd-expressway|SHANGHAICOMP|6.78|6.76|6.74|6.77|6.87|6.84|6.85|6.66|6.59|6.4|6.29|6.24|6.32|6.37||6.5|6.6|6.3|6.64|6.5|6.31|6.41|6.6|6.54|6.48|6.61|6.58|6.61|6.64|6.67|6.51|6.29|6.39|6.44|6.34|6.4|6.36|6.3|6.28|6.26|6.27|6.25|6.26|6.22|6.36|6.12|6.01||||||5.81|5.74|5.65|5.62|5.47|5.53|5.58|5.68|5.53|5.45|5.5|5.56|5.6|5.73|5.76|5.9|6.08|5.75|5.79|5.76|5.89|5.86|5.94|5.95|6.03|6.07|6.14|6.05||6.18|6.05|6.05|6.05|6.08|6.08|6.1|6.16|6.28|6.22|6.36|6.32|6.33|6.35|6.69|6.53|6.68|6.79|6.92|6.93|6.96|7.12|7.26|7.19|7.06|6.94|6.81|6.88|6.76|6.68|6.74|6.47|6.46|6.37|6.37|6.52|6.23|6.13|6.1|5.99|5.92|5.89|5.94|6.12|6.04|5.64|5.66|5.61|5.71|5.74|5.73|5.79|5.65|5.73|5.92|5.78|5.9|5.83|5.86|5.82|||||||5.64|5.73|5.56|5.48|5.58|5.62|5.71|5.85|5.84|5.76|5.77|5.81|6.04|6.02|6.14|6.28|6.29|6.28|6.31|6.33|6.31|6.3|6.41|6.5|6.4|6.4|6.59|6.45|6.37|6.31|6.44|6.52|6.53|6.5|6.63|6.36|6.2|6.34|6.42|6.46|6.59|6.66|6.73|6.75|6.87|6.39|6.37|6.04|6.01|6.13|6.24|6.3|6.24|6.17|6.16|6.19|6.47|6.84|6.22|6.76|6.92|6.75|6.54|6.18|6.05|5.99|6.14|6.14|||6.19|6.13|6.12|6.15|6.1|6.09|6.13|6.07|6.29|6.2|6.08|6.16|6.4|5.85|5.85|5.67|5.63|5.88|5.45|5.91|5.93|5.85|5.88|5.72|5.85|5.92|5.83|5.99|5.71|5.6|5.66|5.48|5.53|5.52|5.6
07842|100848|/equities/sd-hiking|SHANGHAICOMP|7.56|8.4|7.64|7.42|8.24|7.49|6.81|6.19|5.63|5.99|6.16|5.6|5.44|5.16||5.13|4.97|4.88|4.88|4.91|4.95|4.88|4.94|5.03|5.01|4.99|5.01|4.89|4.91|4.86|4.92|4.73|4.67|4.78|4.89|4.88|4.85|4.85|4.82|4.86|4.86|4.9|4.79|4.77|4.84|4.8|4.68||||||4.58|4.55|4.57|4.59|4.51|4.54|4.53|4.6|4.66|4.71|4.78|4.79|4.84|4.89|4.89|4.88|4.95|5|4.96|4.83|4.92|5|5.02|5|4.92|4.92|4.99|4.96||4.99|5.03|5.02|4.95|5.05|5.06|5.18|5.24|5.41|5.46|5.52|5.64|5.68|5.74|5.58|5.53|5.53|5.68|5.71|5.78|5.77|5.76|5.81|5.8|5.81|5.82|5.82|5.81|5.85|5.87|5.84|6.02|6.36|6.21|6.1|6.05|5.86|5.9|5.95|5.88|5.82|5.77|5.75|5.78|5.75|5.84|5.88|5.93|5.88|5.88|5.9|5.98|5.99|5.98|5.99|5.92|5.92|5.86|5.85|5.76|||||||5.81|5.96|6.01|6.07|5.9|6.04|6.01|6.13|6.15|6.12|6.08|6.1|6.23|6.32|6.35|6.18|6.18|6.17|6.25|6.38|6.4|6.2|6.32|6.32|5.95|5.75|5.85|5.95|5.94|5.9|5.86|6.03|6.01|5.93|5.88|5.8|5.78|5.91|5.76|5.87|5.89|5.87|5.84|5.71|5.54|5.64|5.45|5.37|5.44|5.63|5.72|5.76|5.75|5.52|5.54|5.76|5.89|5.94|5.76|5.92|5.86|5.8|5.79|5.62|5.57|5.5|5.57|5.64|||5.29|5.32|5.28|5.32|5.34|5.18|5.16|5.08|5.12|5.14|5.23|5.22|5.31|5.33|5.39|5.33|5.37|5.36|5.25|5.21|5.28|5.16|5.1|5.15|5.11|5.19|5.19|5.19|5.38|5.28|5.26|5.18|5.22|5.23|5.09
07843|100632|/equities/homey-aquatic|SHANGHAICOMP|2.6|2.68|2.72|2.72|2.71|2.77|2.74|2.83|2.92|2.65|2.62|2.57|2.6|2.59||2.57|2.54|2.56|2.54|2.56|2.58|2.56|2.57|2.61|2.64|2.62|2.66|2.69|2.66|2.66|2.67|2.62|2.58|2.6|2.65|2.71|2.67|2.66|2.64|2.67|2.66|2.61|2.62|2.64|2.69|2.65|2.56||||||2.51|2.52|2.49|2.46|2.48|2.6|2.57|2.57|2.5|2.51|2.54|2.55|2.55|2.61|2.7|2.66|2.69|2.69|2.66|2.63|2.62|2.73|2.71|2.94|3.03|2.89|2.99|2.88||2.82|2.79|2.76|2.94|2.94|3.09|3.17|3.07|3.07|3.06|3.15|3|2.97|3.08|3.08|2.92|3.07|3|3.18|2.92|3.04|2.91|2.87|2.87|2.88|2.68|2.69|2.76|2.79|2.76|2.75|2.79|2.77|2.83|2.72|2.87|2.7|2.64|2.6|2.5|2.53|2.49|2.52|2.45|2.5|2.6|2.59|2.6|2.63|2.63|2.65|2.67|2.71|2.72|2.73|2.73|2.78|2.79|2.76|2.7|||||||2.64|2.64|2.63|2.64|2.68|2.79|2.79|2.85|2.85|2.81|2.83|2.83|2.83|2.84|2.85|2.96|2.91|2.84|2.91|2.93|3|2.95|2.96|2.97|2.95|2.92|3.02|3.15|3.06|3.1|3.28|3.23|3.19|3.16|3.24|3.15|3.07|3.06|3.04|3.07|3.15|3.09|3.24|3.33|3.05|3.03|3.02|2.92|2.77|2.8|2.83|2.88|2.84|2.73|2.87|2.85|2.95|2.99|2.72|2.8|2.73|2.71|2.67|2.57|2.55|2.55|2.51|2.5|||2.5|2.54|2.57|2.58|2.59|2.64|2.63|2.59|2.59|2.62|2.69|2.68|2.66|2.73|2.84|2.67|2.69|2.73|2.67|2.65|2.68|2.57|2.57|2.53|2.58|2.66|2.7|2.66|2.58|2.59|2.7|2.68|2.59|2.62|2.64
07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|29.8308|29.0615|29.7615|29.7846|29.6231|27.6923|27.2|26.9615|26.5615|26.6923|27.2923|28.4615|28.4|28.4615||28.9539|29.2923|28.8846|30.1154|28.6308|26.9231|26.6692|25.8231|26|27.8462|26.9231|29.3077|28.6539|28.6846|27.4923|28.7615|29.2308|28.3539|27.9385|28.9|29.2615|29.6923|31.7692|32.3077|34.3769|32.7462|33.5539|34.7|36.1615|37.5|37.3923|38.9462||||||37.4616|36.7769|35.7923|33.6077|35.3769|34.6077|33.2615|32.2308|30.0154|31.2385|32.1769|32.4385|33.2539|32.5692|32.6923|32.1308|31.9846|32.3077|31.5308|31.4077|33.2539|33.8462|33.3923|32.8462|32.6|31.4769|30.6154|28.4692||28.6923|28.6846|29.0615|29.2692|29.1615|27.3615|27.3923|26.8385|28.6923|28.0923|27.7846|27.2692|27.4769|27.3769|26.7077|26.6462|27.1615|26.8769|26.5385|26.8462|26.0769|26.7462|27.3539|27|28.2308|27.4539|27.7692|28.7692|28.6923|27.8385|27.9462|27.6308|27.0692|26.8462|26.3846|27.3077|27.5|27.5846|26.0769|25.2154|23.8769|23.3385|23.3308|22.4077|21.7462|22.3154|22|20|19.1308|19.6923|20.0385|20.3692|20.7692|19.7692|19.7462|20.0846|20.0846|20.0846|19.3923|18.9077|||||||18.8462|19.2692|19.3462|19.6462|19.9385|20.3846|19.8769|20.4385|20.0692|19.6923|19.5077|19.4077|18.8692|18.5385|18.4615|18.3846|19.4539|19.5615|20.3|20.5923|20.2692|21.0154|20.6769|21.3846|20.4231|20.0923|19.9692|19.8308|19.4846|19.4462|19.4462|19.9769|20.3462|19.9308|20.0769|19.7539|19.6692|20.6154|19.5231|19.3692|18.9539|18.3539|18.0154|17.7923|18|17.8846|17.2077|17.2692|16.9923|18.6077|18.7923|18.6462|18.5769|17.2692|16.3385|16.0692|15.6462|15.8154|15.7077|16.0615|15.9615|15.7923|15.4231|14.7|14.8615|14.2462|13.6|13.6615|||13.9154|13.8231|14|14.2385|14.2846|14.8692|14.6|14.1538|14.4231|14.5231|14.3385|14.4615|14.7|14.5231|14.2538|14.4769|14.0462|14.0385|13.6077|13.7769|13.8462|14.0385|13.6769|13.5231|14.0462|14.1308|14.0385|13.0923|13.1615|13.4154|13.5846|13.6769|13.7769|13.4154|13.1769
07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|5.42|5.49|5.45|5.45|5.44|5.4|5.28|5.3|5.26|5.22|5.37|5.44|5.47|5.49||5.43|5.46|5.6|5.31|5.48|5.35|5.22|5.23|5.37|5.42|5.4|5.28|5.35|5.4|5.37|5.64|5.52|5.58|5.4|5.51|5.56|5.46|5.49|5.48|5.48|5.3|5.32|5.43|5.47|5.46|5.3|5.19||||||5.1|5.18|5.1|5.05|4.86|4.99|5.27|5.36|5.42|4.93|4.88|4.89|4.97|5.05|5.2|5.23|5.24|5.19|5.05|4.99|4.91|5.21|5.16|5.25|5.25|5.6|5.8|5.71||5.8|6.04|6.17|||||||||||6.75|6.81|7.05|6.77|6.7|6.86|6.79|6.67|6.81|6.64|6.6|6|5.95|6|6.15|6.18|6.28|6.22|6.24|6.16|6.13|6.04|6.01|5.95|6.01|6.07|5.96|5.98|5.97|5.91|5.66|5.74|5.95|5.88|5.9|5.96|5.93|6.02|6.17|6.13|6.12|6.22|6.03|6.06|6.18|6.16|6.01|||||||5.72|5.81|5.83|5.9|6.01|6.32|6.03|6.27|6.34|6.28|6.23|6.33|6.43|6.34|6.18|6.54|6.69|6.54|6.59|6.62|6.71|6.76|6.76|6.77|6.69|6.56|6.72|6.76|6.87|6.92|7.08|7.3|7.12|7.04|7.07|6.99|7.07|7.41|7.57|7.44|7.53|7.52|7.61|7.31|7.2|7.1|6.87|6.86|6.7|6.96|7.13|7.24|7.26|6.9|6.88|7.35|7.76|7.94|7.89|8.11|8.11|7.93|7.95|7.67|7.51|7.69|7.77|7.27|||6.61|6.69|6.71|6.52|6.61|6.62|6.75|6.91|6.89|6.98|6.53|6.46|6.19|6.38|6.2|6.46|6.33|5.75|5.65|5.72|5.62|5.82|5.77|6.1|6.39|6.74|6.13|5.57|5.8|5.81|5.85|5.86|6.05|5.95|5.73
07846|100521|/equities/huatai-paper|SHANGHAICOMP|5.74|5.69|5.68|5.72|5.79|5.77|5.72|5.88|5.82|5.83|6|6.19|6.14|6.03||6.02|6.13|6.09|6.09|6.29|6.09|5.91|6.04|6|5.99|5.83|5.95|5.74|5.83|5.8|5.83|5.81|5.66|5.77|5.89|6.01|6.1|6.28|6.11|6.32|6.02|5.92|6.05|6.19|6.16|6.2|6||||||5.71|5.58|5.5|5.26|5.62|5.74|5.72|5.73|5.58|5.27|5.45|5.17|5.39|5.49|5.47|5.43|5.44|5.58|5.44|5.37|5.34|5.47|5.09|5.34|5.33|5.4|5.21|5.24||5.18|5.09|5.08|5.08|5.11|5|5.15|5.12|5.38|5.33|5.37|5.33|5.29|5.29|5.27|5.39|5.35|5.33|5.33|5.37|5.38|5.48|5.54|5.47|5.55|5.61|5.66|5.83|5.88|5.64|5.57|5.59|5.52|5.5|5.28|5.36|5.3|5.27|5.29|5.24|5.23|5.09|5.13|5.07|5.09|5.15|5.13|5.09|5.13|5.18|5.22|5.24|5.24|5.16|5.2|5.15|5.17|5.22|5.24|5.09|||||||4.97|5|4.98|5.06|5.07|5.19|5.17|5.23|5.19|5.07|5.04|5.01|5.02|4.99|5|5.11|5.12|5.04|5.1|5.15|5.25|5.29|5.33|5.27|5.23|5.17|5.23|5.37|5.74|5.52|5.44|5.44|5.52|5.52|5.46|5.46|5.31|5.17|5.11|5.19|5.12|5.16|5.19|4.97|5|4.98|4.88|4.86|4.95|5.12|5.15|5.19|5.31|4.92|4.92|5.1|5.16|5.17|4.97|5.23|5.13|5.03|5.06|4.79|4.68|4.62|4.6|4.59|||4.53|4.57|4.6|4.56|4.52|4.5|4.5|4.44|4.4|4.39|4.45|4.42|4.43|4.45|4.44|4.45|4.47|4.44|4.35|4.36|4.35|4.35|4.3|4.27|4.35|4.36|4.42|4.4|4.37|4.4|4.45|4.49|4.48|4.53|4.48
07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|9.7357|10.0214|9.75|9.8143|9.7571|9.6929|9.5643|9.5857|9.5|9.6214|9.7786|9.8214|9.8786|9.9857||9.9786|9.75|9.8786|10.0429|10.0714|10.0643|10.35|10.0286|9.9|10.0714|9.75|9.6143|9.9929|9.8214|9.6|9.6857|9.8357|10.0714|10.55|11.0357|10.9143|10.7429|11.1286|10.1143|9.8286|9.6571|9.5714|9.6786|9.7857|10.0857|9.7571|9.2143||||||8.8357|8.8|9.3857|8.9643|9.55|9.9643|10.15|10.1857|10.8571|12.0286|11.9857|12.3929|12.6071|12.45|12.5857|12.3571|12.3929|12.8786|12.9857|13.3|13.7429|13.3714|13.4643|12.8571|13.5214|13.0214|12.9857|12.9||12.95|12.7857|12.3429|13|13.2143|13.4|14.1571|14.4071|14.5643|14.5571|14.8143|14.4214|14.3714|14.65|14.4286|14.7786|14.8143|14.9571|15.1857|15.1571|15.0357|14.4214|14.65|14.5|14.3643|14.4714|14.3571|14.8929|14.6714|15|14.6786|14.9714|15.1857|14.7643|14.85|15.1429|16.1357|16.5714|15.1429|15.4286|14.3571|14.2357|14.2643|14.2857|14.5929|15.2857|14.7071|14.6429|14.6857|14.6071|15.0786|14.95|14.9143|14.6786|14.8357|14.8786|14.5|14.6357|13.55|13.5071|||||||13.6286|13.1714|13.2643|13.5357|13.5143|13.7786|13.7857|14|12.7286|11.8929|12.4071|12.5929|12.6857|12.9786|12.2571|12.9071|13.6071|14.6357|13.3071|12.1|11|10.9714|11.3143|10.2857|10.1714|10.05|10.3786|10.7857|10.9857|10.6643|10.6786|10.1929|10.0071|9.8643|9.8286|9.8214|9.95|10.0571|10.1071|10.0071|10.1571|10.1429|10.2286|10.1143|10.1286|10.25|10.2571|9.8714|10.0214|9.95|10.25|10.2214|10.3143|10.1571|10.1786|10.9714|10.9286|11.0929|10.7143|11.0857|10.7357|10.65|10.4643|10.2143|10.35|10.1214|10.1071|10.1071|||10.0214|10.4357|10.3857|10.5571|10.5643|10.75|10.8214|10.6643|10.4786|10.6786|11.0357|11.1143|11.4071|11.2357|11.6857|11.7286|11.4071|10.9929|10.3214|10.5357|11.2143|10.9786|10.9857|9.9857|10.55|10.8214|11|15.51|14.93|14.77|15.49|14.81|13.77|14.15|14.5
07848|100293|/equities/shandong-iron|SHANGHAICOMP|1.77|1.74|1.7|1.74|1.77|1.81|1.75|1.8|1.76|1.92|1.77|1.7|1.67|1.58||1.56|1.58|1.54|1.55|1.54|1.54|1.52|1.51|1.54|1.61|1.59|1.61|1.61|1.65|1.69|1.62|1.59|1.52|1.57|1.53|1.55|1.62|1.58|1.51|1.57|1.43|1.45|1.43|1.47|1.44|1.38|1.35||||||1.31|1.31|1.3|1.29|1.3|1.33|1.3|1.3|1.32|1.37|1.34|1.36|1.35|1.38|1.4|1.4|1.37|1.38|1.38|1.38|1.38|1.37|1.37|1.39|1.4|1.4|1.41|1.43||1.43|1.43|1.43|1.44|1.46|1.41|1.43|1.42|1.46|1.45|1.42|1.39|1.39|1.39|1.42|1.44|1.41|1.41|1.43|1.45|1.46|1.48|1.47|1.46|1.46|1.45|1.46|1.51|1.5|1.48|1.44|1.46|1.45|1.48|1.43|1.42|1.43|1.41|1.43|1.39|1.39|1.37|1.38|1.35|1.35|1.36|1.37|1.36|1.37|1.37|1.38|1.36|1.37|1.38|1.38|1.38|1.37|1.38|1.4|1.37|||||||1.35|1.37|1.36|1.35|1.36|1.38|1.38|1.41|1.42|1.42|1.44|1.43|1.46|1.45|1.48|1.58|1.44|1.37|1.37|1.38|1.38|1.39|1.38|1.4|1.38|1.37|1.39|1.4|1.4|1.41|1.41|1.41|1.41|1.41|1.42|1.37|1.37|1.38|1.38|1.39|1.38|1.38|1.39|1.37|1.37|1.38|1.36|1.35|1.35|1.39|1.41|1.41|1.43|1.37|1.38|1.41|1.46|1.45|1.41|1.46|1.43|1.39|1.42|1.35|1.33|1.3|1.29|1.28|||1.31|1.34|1.32|1.35|1.42|1.35|1.3|1.26|1.28|1.26|1.27|1.26|1.25|1.24|1.25|1.26|1.26|1.26|1.24|1.24|1.25|1.23|1.23|1.23|1.24|1.25|1.26|1.26|1.25|1.25|1.27|1.27|1.28|1.29|1.28
07849|100728|/equities/jinjing|SHANGHAICOMP|6.8|7.05|7|6.82|6.8|6.65|6.43|6.35|6.27|6.22|6.63|7.27|7.3|7.16||6.66|6.59|6.66|6.69|6.65|6.59|6.25|6.3|6.5|6.39|6.22|6.49|6.42|6.46|6.59|6.72|6.71|6.53|6.61|7.12|7.66|7.34|7.27|7.07|7.26|6.86|7|6.87|7.27|7.41|7.48|7.02||||||6.38|7|7.09|7.06|6.86|6.77|6.89|6.57|6.37|6.35|7.05|7.33|7.5|7.88|7.98|7.8|7.88|7.52|6.84|7.02|7.14|7.24|7.12|7.42|6.89|6.53|6.77|6.8||6.5|6.08|5.53|6.07|6.3|6.11|6.33|6.11|6.12|5.97|6.15|5.89|6.19|5.73|5.21|4.74|4.7|4.91|4.95|4.94|5.06|5.2|5.02|4.67|4.62|4.6|4.71|4.89|4.8|4.68|4.68|4.91|4.79|4.76|4.61|4.6|4.53|4.61|4.33|4.33|4.05|4.06|3.77|3.8|3.71|3.67|3.53|3.52|3.56|3.55|3.59|3.65|3.73|3.61|3.71|3.73|3.93|3.57|3.65|3.58|||||||3.25|3.2|3.35|3.35|3.42|3.46|3.45|3.48|3.49|3.47|3.45|3.48|3.46|3.5|3.54|3.63|3.62|3.6|3.61|3.69|3.73|3.77|3.76|3.63|3.43|3.4|3.46|3.5|3.52|3.51|3.55|3.63|3.58|3.53|3.53|3.54|3.73|3.78|3.77|3.91|3.79|3.88|3.68|3.61|3.5|3.55|3.48|3.56|3.51|3.64|3.81|3.8|3.73|3.5|3.58|3.79|4.21|3.97|3.61|3.82|3.8|3.76|3.55|3.51|3.78|3.83|3.72|3.38|||3.07|2.79|2.8|2.8|2.73|2.73|2.73|2.71|2.75|2.74|2.75|2.79|2.81|2.75|2.74|2.73|2.78|2.76|2.69|2.7|2.65|2.7|2.68|2.57|2.65|2.66|2.71|2.7|2.69|2.69|2.72|2.74|2.76|2.77|2.72
07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|56.51|55.85|55.7|56|55.6|53.45|54.1|52.79|50.76|48.57|49.65|51.09|48.57|48.63||49.16|46.87|46.8|46.46|47.1|48.53|47.98|44.79|46.89|47.38|47.73|49.1|48.17|48.35|47.37|46.55|46.85|44.5|43.9|41.61|42.36|43.54|45.71|46.8|45.6|42.12|44|45.39|48.5|46.7|51.18|54.6||||||53.8|53.77|50.3|46.7|48.57|48.4|45.87|45.1|42.96|43.14|45.34|47|47.04|43.82|43.03|42.4|42.05|41.55|41.05|41|42.29|41.54|40.81|39.24|39.13|38.7|38.83|38.68||35.17|31.97|31.75|32.41|33.92|33.1|33.65|33.05|33.9|32.32|33|33.34|32.57|32.72|32.65|32.56|32.7|33.4|34.2|34.58|34.08|33.2|32.9|30.99|32.28|32.12|||||32.5831|31.8646|32.4733|34.3096|33.9603|33.7906|32.7827|32.8226|32.2338|32.1141|32.5731|31.7348|30.7568|30.6171|29.8387|30.0982|29.4795|29.0404|29.3398|29.23|29.6391|29.1601|29.5294|28.1522|30.9065|30.5672|30.178|30.4475|29.9186|28.9905|||||||29.1402|29.0005|27.284|26.5555|26.4058|26.7052|26.5455|27.3139|26.5156|26.4357|26.2461|25.8569|24.8889|24.6494|24.5097|24.6494|25.5974|25.2282|24.859|24.6095|23.881|23.9608|23.861|23.6115|23.1924|23.2922|23.9508|25.0386|24.9288|25.5775|25.6473|25.3579|25.5775|25.1284|25.7372|24.3001|24.859|25.4877|24.4797|24.6195|25.0386|24.7891|24.1305|23.402|23.1125|23.5916|23.1724|22.7034|22.9928|24.3001|24.6195|24.6494|24.8789|22.6335|23.3421|24.2901|22.7034|21.9549|20.967|21.6456|21.3562|21.1566|21.1665|20.5378|20.0888|20.0588|20.1586|19.8592|||20.4281|20.2784|20.458|20.9969|20.5179|20.5578|20.2185|19.5|19.9191|20.0089|20.2484|19.8792|19.7095|19.5099|19.8991|19.4002|19.4101|19.4401|18.9511|18.7615|18.8912|19.0908|18.9411|19.3602|19.2006|19.4101|19.8193|19.5998|19.5499|20.1586|21.9449|22.1645|22.0747|22.0248|21.3362
07851|100842|/equities/lubei-chemical|SHANGHAICOMP|7|7.03|7.05|6.96|7.05|6.96|6.84|6.88|6.82|6.86|7.11|7.13|7.15|7.05||6.93|6.98|6.89|6.93|6.88|6.82|6.74|6.76|6.89|7.64|7.58|7.6|7.39|7.52|7.62|7.31|7.3|6.99|7.16|7.48|7.44|7.56|7.81|7.46|7.63|7.66|7.58|7.74|7.68|7.53|7.48|7.15||||||6.99|6.81|6.46|6.27|6.4|6.51|6.62|6.63|6.61|6.72|6.8|6.64|6.84|6.92|6.96|6.76|6.82|6.81|6.72|6.67|6.7|6.79|6.57|6.76|6.85|7.1|7.19|7.06||7.01|7.02|6.9|6.85|6.99|6.88|7.02|7.1|7.31|7.23|7.22|7.11|7.26|7.34|7.46|7.54|7.4|7.56|7.51|7.59|7.49|7.77|7.78|7.77|7.76|7.84|7.88|8.27|8.34|7.9|7.62|7.83|7.67|7.68|7.26|7.08|7.1|6.89|6.92|6.83|6.86|6.77|6.82|6.71|6.74|7.48|7.41|7.27|7.13|7.1|7.16|7.18|7.35|7.35|7.4|7.33|7.32|7.33|7.4|7.26|||||||7.09|7.03|7.03|7.06|7.05|7.28|7.26|7.45|7.51|7.42|7.33|7.38|7.43|7.39|7.28|7.41|7.57|7.51|7.71|7.8|7.95|8.04|7.99|8.1|7.82|7.62|7.76|7.89|7.66|7.59|7.6|7.86|7.76|7.75|8|8.09|7.55|7.69|7.37|7.3|7.4|7.35|7.43|7.27|7.26|7.21|7.15|7.1|7.02|7.25|7.4|7.51|7.54|7.17|7.1|7.39|7.34|7.38|7.08|7.23|7.09|7.01|7.05|6.86|6.73|6.63|6.64|6.61|||6.66|6.57|6.59|6.67|6.7|6.74|6.84|6.79|6.9|7.1||6.9|7.02|6.98|7.07|6.95|6.87|6.91|6.8|6.8|6.74|6.8|6.78|6.43|6.56|6.56|6.69|6.66|6.58|6.65|6.77|6.74|6.84|6.9|6.84
07852|100895|/equities/lukang-pharm|SHANGHAICOMP|7.48|7.57|7.61|7.42|7.51|7.48|7.44|7.56|7.66|7.39|7.27|7.22|7.28|7.27||7.25|7.24|7.24|7.18|7.25|7.25|7.24|7.25|7.29|7.35|7.33|7.26|7.32|7.28|7.23|7.25|7.24|7.17|7.24|7.46|7.52|7.44|7.55|7.53|7.6|7.49|7.49|7.55|7.63|7.62|7.59|7.44||||||7.38|7.31|7.17|7.14|7.16|7.29|7.45|7.3|7.19|7.51|7.57|7.65|8.1|8.33|8.39|8.16|8.14|8.24|8.29|8.29|8.2|8.51|9.35|9.6|9.46|9.74|9.52|9.3||9.37|9.26|9.26|9.53|9.36|9.21|9.45|9.69|9.17|8.91|9|8.81|8.95|8.83|8.81|8.91|8.88|9.03|9.04|9.12|9.16|9.05|9.08|9.02|9.07|9.02|9.11|9.31|9.4|9.09|9|8.96|8.95|9.03|9.01|9.08|9.08|9.19|9.23|9.07|9.09|9.01|9.08|8.92|9.17|9.42|9.28|9.3|9.3|9.18|9.37|9.62|9.74|9.74|9.98|9.64|9.88|9.77|9.85|9.4|||||||9.19|9.14|9.18|9.45|9.14|9.38|9.4|9.19|8.94|8.82|8.93|8.98|8.88|8.86|8.72|8.88|9.08|9.02|9.16|9.35|9.39|9.32|9.3|9.15|9.05|9.04|9.2|9.46|9.61|9.6|9.62|9.84|9.8|9.68|9.68|9.67|9.89|10.11|10.19|10.09|10.28|10.33|10.83|10.66|10.37|10.53|10.15|9.98|9.65|10.22|9.95|9.99|9.99|9.67|9.49|10.08|10.54|10.86|10.4|10.44|9.94|9.78|9.54|9.3|9.1|9.07|9.17|9.07|||8.95|9.18|9.39|9.19|9.53|9.79|9.25|9.54|8.67|8.45|8.71|8.65|8.44|8.31|8.41|8.4|8.4|8.36|8.16|7.95|8.08|8.24|8.12|8.09|8.51|8.88|8.57|8.56|8.7|8.79|9.02|8.94|9|8.95|8.85
07853|100447|/equities/ns-aluminium|SHANGHAICOMP|3.84|3.84|3.82|3.82|3.87|3.7|3.72|3.57|3.58|3.6|3.73|3.64|3.56|3.43||3.43|3.51|3.45|3.5|3.49|3.48|3.43|3.45|3.59|3.71|3.72|3.8|3.76|3.99|4.01|4.07|4.11|3.74|3.76|3.65|3.7|3.76|3.89|3.77|4.16|4.12|4.58|4.53|4.67|4.53|4.67|4.46||||||4.19|4.08|4.02|3.78|3.85|3.67|3.34|3.44|3.33|3.29|3.31|3.36|3.55|3.52|3.66|3.54|3.49|3.61|3.59|3.59|3.7|3.81|3.78|3.97|3.87|3.66|3.54|3.48||3.16|3.16|3.18|3.26|2.96|2.93|2.96|2.69|2.8|2.81|2.74|2.6|2.6|2.63|2.68|2.66|2.65|2.71|2.72|2.77|2.77|2.9|2.91|2.88|2.86|2.83|2.89|2.95|2.93|2.97|2.79|2.9|2.8|2.88|2.71|2.71|2.7|2.67|2.67|2.5|2.44|2.41|2.44|2.37|2.35|2.31|2.31|2.3|2.33|2.34|2.36|2.32|2.34|2.35|2.35|2.33|2.33|2.37|2.39|2.33|||||||2.28|2.29|2.28|2.3|2.3|2.4|2.43|2.48|2.51|2.45|2.45|2.44|2.45|2.48|2.52|2.55|2.58|2.51|2.56|2.59|2.6|2.68|2.66|2.59|2.55|2.59|2.49|2.45|2.46|2.42|2.45|2.47|2.43|2.37|2.37|2.35|2.38|2.43|2.44|2.51|2.43|2.44|2.42|2.37|2.39|2.39|2.37|2.34|2.33|2.45|2.5|2.53|2.61|2.4|2.37|2.31|2.37|2.39|2.33|2.41|2.38|2.3|2.35|2.17|2.11|2.06|2.03|2.03|||2.02|2.06|2.08|2.09|2.1|2.07|2.06|2.04|2.06|2.06|2.06|2.07|2.08|2.05|2.05|2.08|2.06|2.06|2.03|2.02|2.03|2.04|2.04|2.04|2.06|2.06|2.07|2.05|2.07|2.07|2.1|2.08|2.09|2.09|2.08
07854|100686|/equities/pharm-glass|SHANGHAICOMP|40.93|40.72|40.35|39.13|40.12|39.71|38.57|39.58|39.53|38.65|39.09|38.98|39.23|39.87||40.09|41.13|39.7|40.08|41.03|41.15|37.81|36.94|38.21|39.2|38.95|38.98|38.13|37.77|38.2|38.92|40.32|38.98|40.35|40.05|40.74|41.95|41.36|37.6|38.47|36.95|37.34|38.18|39.05|39.98|40.92|40.78||||||41.29|40.9|40.52|38.64|36.46|36.16|37.45|38.36|37.72|38.42|40.22|41.02|44|46.09|46.43|44.55|44.3|46.06|46.45|45.55|44.26|44.09|43.93|45.21|45.04|46.45|46.06|48.15||50.15|50.06|50.76|52|49.77|50|48.88|49.1|48.35|48.14|48.63|49.2|49.1|47.9|49.95|49.91|46.5|47.09|47.72|48.51|47.39|44.59|45.8|43.68|41.79|41.72|42.37|42.76|43.93|42.93|43.04|42.57|43.53|44.55|45.56|44.88|44.32|44.11|42.87|40.89|42.76|42.53|42.99|42.42|45.01|46.88|45.07|46.11|48.06|47.93|50.65|52.76|48.65|48.24|49.89|49.01|49.01|49.81|47.62|46.78|||||||45.12|45.36|45.01|48.64|50.18|49.48|46.61|45.93|45.54|44.28|45.1|46.52|45.22|46.71|45.03|45.11|47.3|48.87|48.76|48.07|49.12|50.15|50.6|51.5|50.53|50.3|52.3|51.75|50.64|51.6|51.5|56.39|58.85|56.82|57|56.08|58.54|62.28|64.77|63.05|66.9|68.71|76.34|71.1|67.1|64.44|63.24|64.11|60.72|63.6|59.8|60.38|57|57.88|56.22|62.2|60.05|63.04|62.8|59.93|56.6|56.64|54.82|53.45|54.25|54.81|58|56.32|||51.2|51.02|48.28|48.89|46.8|48.4|48.15|47.98|46.59|45.9|45.97|44.07|43.91|44.56|43.27|44.04|45.52|46.39|45.93|44.93|43.96|44.53|44|43.19|43.4|43.88|44.68|44.85|43.5|44.5|45.61|42.45|40.98|41.53|40.4
07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|6.42|6.46|6.44|6.37|6.29|6.29|6.27|6.21|5.85|5.89|5.85|5.85|5.91|5.87||5.95|5.93|5.95|5.9|5.96|5.97|6|6.01|5.97|5.89|5.81|5.88|5.87|5.92|5.92|5.86|5.79|5.74|5.82|5.83|5.84|5.8|5.84|5.8|5.84|5.76|5.79|5.82|5.75|5.77|5.75|5.59||||||5.54|5.52|5.49|5.41|5.42|5.56|5.68|5.71|5.65|5.63|5.62|5.56|5.54|5.61|5.68|5.7|5.75|5.73|5.74|5.81|5.65|5.69|5.64|5.62|5.58|5.69|5.72|5.68||5.65|5.59|5.62|5.57|5.59|5.53|5.74|5.81|5.91|5.87|5.9|5.88|5.94|5.89|5.93|6.03|6.03|6.08|6.12|6.18|6.27|6.32|6.37|6.33|6.39|6.38|6.32|6.36|6.4|6.4|6.29|6.28|6.25|6.23|6.13|6.17|6.2|6.22|6.25|6.21|6.2|6.17|6.19|6.15|6.07|6.2|6.2|6.15|6.17|6.17|6.17|6.17|6.21|6.19|6.21|6.22|6.23|6.28|6.34|6.26|||||||6.17|6.2|6.2|6.18|6.18|6.24|6.24|6.32|6.38|6.29|6.27|6.3|6.32|6.3|6.3|6.44|6.48|6.4|6.44|6.44|6.45|6.52|6.71|6.93|6.78|6.7|6.76|6.79|6.72|6.65|6.74|6.79|6.79|6.72|6.7|6.61|6.6|6.7|6.63|6.74|6.77|6.79|6.82|6.78|6.74|6.72|6.61|6.58|6.59|6.81|6.91|6.94|6.89|6.66|6.66|6.82|6.96|7.06|6.9|7.07|6.75|6.71|6.72|6.43|6.42|6.37|6.25|6.2|||6.23|6.15|6.18|6.24|6.22|6.21|6.17|6.19|6.11|6.47|6.55|6.61|6.58|6.57|6.56|6.55|6.59|6.56|6.43|6.42|6.37|6.41|6.38|6.4|6.47|6.48|6.3|6.29|6.28|6.25|6.35|6.27|6.27|6.29|6.24
07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|81|80.27|80.8|80.35|80.37|80.59|79.26|78.25|73.46|72.61|75.93|71.15|66.7|67||64.97|66.36|66.6|66.06|68.9|68.9|65.51|60.95|64.53|66.68|64.75|64.83|63.34|57.58|63.98|60.77|61.2|61.12|61.03|63.3|65.9|66.23|64.41|58.55|57.6|53.6|54.8|59.07|59.33|58.69|59.2|58.8||||||59.56|61.19|60.7|58.11|60.22|66.91|67.75|66.71|65.15|66.4|69.37|65.24|64.09|60.53|55.03|53.6|56.09|50.99|46.35|42.14|39.8|42.31|43.29|48.1|51.1|51.38|52.51|53.4||50.41|51.9|52.1|53.79|54.58|52.7|53.25|51.41|51.81|48.16|46.6|46.02|46.49|46|44.48|46.96|48|47.9|45.42|44.88|44.5|45.99|45.79|46.74|51.93|57.7|58.11|60.76|58.36|54.47|53.05|52.68|53.92|56.31|54.17|51.38|51.96|49.98|50.5|49.32|51.75|50|50.03|48.42|45.34|46.72|49.4|47.82|47.11|46.5|49.15|44.68|46.25|43.6|43.7|44.75|47.49|48.47|48.85|47.39|||||||44.22|44.65|42.48|44.63|43.96|46.15|48.33|50.49|56.1|51|51.4|52.9|48.26|46.16|42.53|42.05|44.36|44.04|42.5|40.3|41.28|40.99|40.2|39.4|36.98|36.79|38.09|38.48|36.9|36.68|37.21|36.95|36.55|36.4|36.32|35.91|37.29|35.52|36.79|38.11|39.55|38.39|37.45|34.74|33.09|33.89|33.27|32.62|32.58|36.1|35.01|35.68|36.25|35.91|35.5|36.6|38.96|42.01|39.01|35.84|33.1|31.1|31.13|28.43|26.93|27.48|26.69|24.26|||25.32|25.74|25.71|25.86|25.6|25.77|25.12|24.65|24.48|25.05|25.47|25.04|24.86|24.95|25.45|24.54|24.99|24.65|23.72|23.45|24.07|23.84|23.2|23.75|24.49|25.65|25.23|25.26|25.82|25.7|26.12|25.88|26.07|25.95|26.14
07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|9.7385|9.9769|9.9231|9.9385|9.9923|9.9846|9.7308|9.7154|9.4692|9.3846|9.4769|9.5077|9.7385|9.5231||9.5154|9.6462|9.7308|9.5769|10.1846|9.7846|9.3846|9.3|9.1923|9.2846|9.2615|9.2308|9.2154|9.1462|8.9|8.9|8.9231|8.8077|8.9692|9.1538|9.1|9.0308|9.1077|8.9154|8.9077|8.7538|8.6308|8.7154|8.7077|8.9231|8.7077|8.4077||||||8.1538|8.0615|8.0615|8.2538|8.1231|8.2308|8.4231|8.5462|8.5538|8.8154|8.7769|8.6462|8.7385|9.0231|9.1923|9.2308|9.3846|9.2462|9.0692|8.7769|8.5462|8.8462|8.9923|9.2538|9.2308|9.6615|10.0308|10.1462||10.0462|9.9692|9.9462|9.9462|10.2308|10.1692|10.6462|11|11.0154|11.0077|11.2154|11.2538|11.3077|11.5154|11.5692|11.6308|11.6154|11.7|11.6846|11.7692|11.7692|11.7846|11.8|11.7385|11.7692|11.5846|11.5539|11.7692|11.7615|11.7462|11.7692|11.6846|11.6|11.7231|11.8231|11.8385|11.7|11.7385|11.6538|11.3923|11.5385|11.5077|11.5615|11.2308|11.2|11.7538|11.7077|11.6462|11.6846|11.7154|11.8846|11.7385|12.0154|11.8615|11.9615|11.8539|11.7923|12.0692|12.1692|11.8923|||||||11.5154|11.7385|11.5615|11.8692|12.0308|12.4538|12.2923|12.7231|12.9231|13.0385|12.7692|13|13.1462|12.6769|12.3308|13.1923|13.4538|13.1077|13.2846|13.0692|13.3846|13.4231|13.3385|13.2692|13.1692|12.8154|13.1308|13.2154|13.2077|13.2308|13.3769|14.1538|14.5846|13.3923|13.1231|12.6|12.7692|12.6692|12.3154|12.5|12.6538|12.4385|12.6385|12.4|12.2923|12.4154|12.0308|11.8154|11.8846|12.3231|12.4077|12.5462|12.6923|12.5231|12.2769|12.6615|13.7615|12.8308|12.2077|12.5462|12.4077|12.2692|12.0615|11.7385|11.8|11.8|11.8231|11.8846|||12.0308|12.0769|12.0923|12.0923|11.7923|11.8154|11.6769|11.3769|11.3|11.2615|11.3077|11.4154|11.4154|11.5846|11.7538|12.2154|12.8|11.6385|11.3462|11.2538|11.0923|11.0923|10.9692|10.5538|10.5769|10.7308|10.8308|10.8846|10.6|10.6308|10.6385|10.5385|10.5231|10.5769|10.5308
07858|100884|/equities/xinchao-indust|SHANGHAICOMP|1.51|1.51|1.52|1.55|1.55|1.56|1.57|1.59|1.55|1.57|1.55|1.52|1.51|1.51||1.5|1.49|1.49|1.48|1.51|1.49|1.48|1.48|1.49|1.53|1.51|1.54|1.56|1.58|1.6|1.58|1.56|1.52|1.54|1.58|1.57|1.59|1.53|1.51|1.57|1.52|1.54|1.53|1.58|1.57|1.51|1.47||||||1.42|1.42|1.4|1.4|1.39|1.44|1.36|1.38|1.4|1.43|1.41|1.39|1.41|1.42|1.45|1.44|1.46|1.43|1.42|1.41|1.4|1.43|1.44|1.49|1.49|1.55|1.51|1.54||1.54|1.54|1.54|1.55|1.58|1.54|1.56|1.55|1.59|1.6|1.59|1.57|1.57|1.58|1.59|1.62|1.64|1.66|1.67|1.72|1.68|1.67|1.68|1.67|1.66|1.67|1.71|1.72|1.68|1.65|1.64|1.66|1.67|1.68|1.65|1.63|1.66|1.63|1.59|1.57|1.59|1.58|1.59|1.52|1.56|1.64|1.65|1.67|1.67|1.68|1.69|1.69|1.71|1.71|1.72|1.74|1.71|1.71|1.73|1.69|||||||1.66|1.66|1.67|1.69|1.7|1.76|1.77|1.78|1.79|1.79|1.79|1.8|1.82|1.8|1.84|1.99|1.93|1.75|1.77|1.79|1.79|1.82|1.82|1.84|1.84|1.83|1.83|1.87|1.81|1.81|1.86|1.9|1.92|2.03|2.25|2.11|1.92|1.86|1.83|1.87|1.89|1.83|1.86|1.86|1.86|1.74|1.72|1.72|1.72|1.78|1.82|1.8|1.81|1.72|1.72|1.81|1.87|1.9|1.86|1.88|1.82|1.78|1.78|1.64|1.68|1.53|1.52|1.51|||1.53|1.55|1.54|1.56|1.55|1.52|1.52|1.51|1.53|1.55|1.53|1.56|1.58|1.55|1.55|1.61|1.63|1.56|1.62|1.64|1.63|1.66|1.63|1.69|1.73|1.74|1.75|1.74|1.75|1.77|1.78|1.76|1.77|1.78|1.77
07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|18.19|18.79|18.09|18.19|18.12|18.5|18.36|18.31|18.35|18.39|18.72|18.98|18.79|18.22||17.5|17.1|17.33|17.09|16.93|17.26|16.37|15.85|14.72|15.16|15.27|15.68|15.77|15.64|15|15|14.99|15.18|15.4|15.56|15.05|14.52|14.58|14.61|14.05|13.84|13.3|13.14|13.1|13.4|13.2|13.19||||||13.27|12.87|12.28|12.4|12.06|11.85|11.97|12.23|12.13|12.12|11.93|12.17|11.51|11.79|11.72|11.61|11.73|11.73|11.85|11.8|11.9|12.04|11.67|11.97|12.13|12.37|12.38|12.29||12.18|12.27|11.99|11.88|11.84|11.79|11.92|11.91|11.96|11.99|12|12.05|11.95|12.09|12.28|12.39|12.7|12.73|12.15|12.12|12.09|12.23|12.13|12.14|12.18|12.17|12.13|12.37|12.28|12.4|12.31|12.23|12.1|12.37|12.16|12.32|12.56|12.83|13|12.94|13.07|13.25|13.11|13.14|13.65|13.53|13.63|13.32|13.61|13.45|12.9|12.51|12.47|12.46|12.62|12.79|12.6|12.1|12.24|12.03|||||||11.9|12.02|12.33|12.65|12.43|12.68|12.74|13.24|12.91|12.88|12.96|13.19|12.86|13.08|12.7|12.48|12.94|13.17|13.62|13.85|13.8|13.83|13.85|13.45|12.55|12.18|12.1|11.87|12.12|12|12.65|12.74|12.4|13.07|12.96|12.9|12.65|12.8|12.01|11.92|11.68|11.66|11.55|11.52|11.26|11.54|11.32|11.06|10.36|10.75|10.63|10.08|10.35|10.49|10.74|11.93|12.64|12.45|12.54|12.52|12.19|12.12|12.09|12.15|11.99|12.39|12.03|11.21|||11.13|10.54|9.58|9.7|9.9|10.03|10.12|9.88|9.74|9.56|9.49|9.45|9.66|9.26|9.26|8.93|9.35|8.79|8.44|8.32|8.25|7.7|7.56|7.47|7.52|7.52|7.69|7.36|7.41|7.37|7.09|7.17|7.2|6.98|6.92
07860|100941|/equities/sgsb-group|SHANGHAICOMP|5.71|5.74|5.81|5.78|5.87|5.93|5.9|6.18|5.62|5.75|5.7|5.64|5.67|5.67||5.62|5.65|5.66|5.52|5.64|5.66|5.56|5.62|5.66|5.62|5.58|5.46|5.48|5.43|5.37|5.35|5.33|5.28|5.42|5.52|5.46|5.39|5.39|5.34|5.33|5.29|5.3|5.3|5.3|5.38|5.35|5.2||||||5.13|5.1|5.1|5.19|5.21|5.12|5.27|5.3|5.41|5.38|5.41|5.43|5.54|5.62|5.76|5.82|5.76|5.75|5.74|5.67|5.59|5.7|5.82|6.08|6.08|6.25|6.28|6.26||6.18|6.12|6.11|6.11|6.15|6.09|6.16|6.17|6.24|6.22|6.24|6.19|6.28|6.33|6.25|6.38|6.4|6.48|6.51|6.59|6.58|6.59|6.6|6.55|6.51|6.51|6.53|6.54|6.6|6.58|6.53|6.54|6.58|6.54|6.42|6.46|6.43|6.48|6.44|6.33|6.39|6.35|6.36|6.19|6.23|6.4|6.48|6.52|6.52|6.45|6.6|6.65|6.71|6.59|6.52|6.56|6.55|6.63|6.65|6.51|||||||6.38|6.44|6.42|6.51|6.53|6.66|6.66|6.86|6.89|6.85|6.84|6.81|6.86|6.84|6.73|7.02|7.09|7.03|7.01|7.04|7.1|7.12|7.08|7.08|7.07|7.36|7.24|7.24|7.2|7.33|7.36|7.38|7.37|7.27|7.32|7.19|7.23|7.44|7.5|7.51|7.39|7.25|7.36|7.23|7.19|7.21|7.08|7.05|7.06|7.25|7.43|7.55|7.61|7.21|6.95|7.2|7.33|7.49|7.28|7.27|7.12|7.03|7|6.79|6.73|6.59|6.59|6.62|||6.66|6.65|6.7|6.76|6.85|6.74|6.58|6.53|6.54|6.56|6.61|6.66|6.65|6.72|6.71|6.75|6.8|6.7|6.6|6.41|6.47|6.5|6.38|6.37|6.52|6.55|6.51|6.47|6.44|6.4|6.37|6.38|6.48|6.54|6.56
07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|0.361|0.369|0.37|0.372|0.375|0.374|0.369|0.375|0.361|0.369|0.368|0.368|0.365|0.368||0.369|0.37|0.37|0.366|0.363|0.364|0.361|0.36|0.36|0.363|0.367|0.357|0.359|0.358|0.357|0.358|0.355|0.354|0.35|0.35|0.353|0.352|0.352|0.348|0.348|0.344|0.359|0.361|0.357|0.363|0.353|0.352||||||0.353|0.35|0.346|0.352|0.351|0.346|0.34|0.341|0.351|0.355|0.357|0.354|0.36|0.37|0.374|0.373|0.376|0.378|0.378|0.381|0.379|0.379|0.376|0.375|0.372|0.375|0.378|0.378||0.369|0.366|0.361|0.36|0.363|0.361|0.368|0.365|0.372|0.373|0.37|0.363|0.36|0.361|0.363|0.368|0.369|0.365|0.37|0.38|0.374|0.377|0.373|0.365|0.381|0.383|0.385|0.391|0.401|0.402|0.4|0.399|0.395|0.397|0.388|0.388|0.384|0.388|0.387|0.383|0.383|0.374|0.375|0.368|0.373|0.379|0.381|0.378|0.379|0.378|0.381|0.381|0.381|0.385|0.384|0.384|0.384|0.385|0.386|0.38|||||||0.375|0.38|0.375|0.389|0.389|0.391|0.392|0.397|0.392|0.392|0.394|0.393|0.391|0.394|0.391|0.404|0.413|0.412|0.411|0.411|0.407|0.403|0.395|0.397|0.407|0.411|0.403|0.4|0.391|0.391|0.394|0.396|0.395|0.391|0.392|0.392|0.386|0.391|0.391|0.397|0.398|0.399|0.402|0.393|0.389|0.391|0.387|0.384|0.386|0.397|0.403|0.404|0.404|0.388|0.382|0.397|0.406|0.418|0.408|0.415|0.405|0.388|0.391|0.358|0.348|0.34|0.34|0.34|||0.343|0.336|0.334|0.339|0.337|0.336|0.334|0.328|0.332|0.335|0.333|0.337|0.338|0.332|0.319|0.319|0.328|0.327|0.317|0.35|0.352|0.355|0.344|0.344|0.355|0.354|0.352|0.35|0.335|0.33|0.32|0.33|0.365|0.367|0.369
07862|100812|/equities/yatong|SHANGHAICOMP|7.41|7.52|7.53|7.65|7.65|7.61|7.48|7.4|7.41|7.67|7.55|7.59|7.72|7.63||7.41|7.39|7.59|7.47|7.55|7.66|7.37|7.39|7.47|7.47|7.4|7.14|7.23|7.15|7.05|6.94|6.75|6.69|6.8|6.91|6.91|6.91|6.79|6.8|6.75|6.76|6.57|6.55|6.54|6.4|6.35|6.23||||||6.11|6.03|6.02|5.98|5.84|5.97|6.07|6.07|6.12|5.83|5.75|5.77|5.91|5.95|6.11|6.11|6.21|6.15|6.12|6.05|6.02|6.31|6.27|6.55|6.56|6.77|6.95|7.02||7|6.89|6.87|6.9|6.94|6.92|7.02|6.82|6.82|6.74|6.6|6.6|6.77|6.83|6.64|6.77|6.69|6.76|6.75|6.75|6.69|6.74|6.75|6.71|6.67|6.63|6.61|6.66|6.72|6.57|6.56|6.56|6.52|6.48|6.4|6.44|6.42|6.44|6.52|6.45|6.47|6.38|6.39|6.31|6.38|6.5|6.5|6.46|6.54|6.57|6.67|6.7|6.77|6.72|6.83|6.98|6.64|6.68|6.7|6.6|||||||6.38|6.48|6.42|6.5|6.6|6.81|6.69|6.85|6.95|6.89|6.85|6.97|7.05|7.05|6.92|7.36|7.51|7.46|7.39|7.38|7.51|7.51|7.38|7.38|7.31|7.21|7.37|7.48|7.43|7.27|7.43|7.38|7.36|7.32|7.27|7.11|7.05|7.19|7.09|7.24|7.33|7.29|7.29|7.08|7.03|7.12|7.01|6.94|6.98|7.3|7.43|7.44|7.53|7.27|7.4|7.67|7.97|7.8|7.64|7.65|7.53|7.4|7.43|7.19|7.23|7.19|7.07|7.07|||7.04|6.86|6.96|6.72|6.68|6.7|6.79|6.72|6.78|6.77|6.9|6.84|7.14|7.16|7.18|7.16|7.25|7.13|6.95|6.97|7.14|7.3|6.81|7.04|6.9|7.14|6.95|7.07|6.75|6.82|6.75|6.76|6.57|6.41|6.35
07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|12.07|12.2|12.43|12.27|12.21|12.08|11.86|11.85|11.73|11.91|12.1|12.12|12.39|12.27||12.22|12.22|12.3|11.93|12.18|12.23|12.18|12.36|12.37|12.44|12.41|12.35|12.37|12.16|11.95|12.01|12.1|11.82|12.21|12.42|12.54|12.34|12.32|12.12|12.39|12.09|12.02|12.28|12.21|12.45|12.68|12.5||||||12.15|12.12|11.85|12.12|11.94|11.95|11.92|11.7|11.54|11.75|11.69|11.67|12.49|12.49|12.27|12.08|11.9|11.79|11.61|11.23|11.21|11.6|11.65|12.2|12.4|12.72|13|12.67||12.49|12.29|12.28|12.1|12.37|12.29|12.84|12.85|13.51|13.88|14.66|14.79|14.72|14.14|14.5|14.54|14.68|14.8|14.89|14.14|14.16|14.09|14.22|13.95|13.99|14.28|14.44|14.8|14.97|14.59|14.89|14.84|15|15.12|14.5|14.7|14.33|14.32|14.73|14.52|14.42|14.35|13.85|13.41|13.67|14.01|13.7|13.45|13.2|13.56|13.75|13.6|13.55|13.47|13.64|13.55|13.65|13.69|13.62|13.29|||||||12.87|12.88|12.7|13.23|13.44|13.87|13.98|14.13|14.2|14.06|13.98|14.05|14.78|13.64|14.3|15.38|15.62|15.15|15.13|15.02|15.23|15.14|15.21|14.7|14.55|14.4|14.58|14.48|14.32|14.14|14.23|14.61|14.32|13.85|13.88|13.44|13.77|14.12|13.98|14.18|14.19|14.3|14.4|13.89|13.9|13.93|13.63|13.37|13.63|14.34|14.57|14.68|14.88|14.59|14.23|15.34|16.37|16.67|16.36|16.98|16.13|16.2|15.89|15.26|15.34|15.57|15.86|15.49|||16.6|16.87|15.45|16.89|15.35|14.48|13.16|12.67|12.4|12.51|12.72|13|12.73|13.4|13.93|14|13.12|13.36|12.98|12.59|13.03|13.59|13.53|12.71|11.55|11.46|11.49|11.41|11.2|11.22|11.09|10.98|11.12|11.24|11.14
07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|23.31|25.01|25.5|24.92|26.69|27.27|26.46|25.24|24.79|25.37|26.7|25.67|24.28|23.38||23.07|22.94|23.02|23.03|21.6|21.96|20.76|19.69|19.42|19.98|19.95|20.33|20.04|20.21|20.13|19.86|20.82|20.29|19.98|21.16|22.81|24.25|25.46|25.73|24.88|25.29|24.36|22.54|21.82|23.69|22.47|20.43||||||19.33|17.57|17.51|17.91|17.64|18.21|18.96|18.9|19.28|19.83|20.23|19.92|19.79|20.55|20.84|21.18|21.54|20.82|20.64|20.33|20.29|21.03|20.8|21.62|21.52|23.21|22.91|23.05||22.94|22.78|22.79|23.49|24.33|24.14|24.52|25.18|26.19|26.38|26.67|26.9|27.05|26.71|26.38|27.02|27.5|28.72|29.15|29.35|29.59|29.65|29.58|29.58|29.57|29.35|29.48|30.35|30.86|30.92|31.34|30.24|30.48|29.82|29.69|29.77|29.05|29.1|29.5|29.08|29.51|29.21|29.6|29.3|30.02|31.4|30.01|30.14|29.69|28.76|29.57|30.82|31.89|32.02|31.58|31.45|32.23|32.18|31.65|30.46|||||||30.42|29.64|28.61|29.41|29.84|31.12|31.22|31.86|32.4|31.94|31.88|32.44|32.15|31.8|30.63|33.13|34.51|35.85|36.43|35.74|36|34.56|35.05|34.8|34|33.81|35.13|34.81|35.01|35.67|34.5|34.85|34.05|33.45|32.97|33.3|34.71|34.09|34.3|35.65|35.96|35.2|35.34|34.75|35.02|35.65|34.9|34.36|35.51|36.83|38.05|38.49|36.07|36.94|35|36.11|35.62|35|34.38|32.79|32.4|32.12|31.86|31.14|30.86|30.5|30.67|30.18|||31.89|31.61|32.29|32.44|32.01|32.25|33.23|31.86|31.84|31.87|32.12|32.11|31.78|32.53|32.46|31.96|31.78|32.71|32.55|32.98|32.96|29.96|28.77|28.65|30.42|30.56|30.02|30.33|29.55|29.6|30.09|29.43|29.39|29.22|29.12
07865|100774|/equities/aj-corp|SHANGHAICOMP|6.98|7.1|7.03|7.02|7.08|7.06|6.88|6.92|6.89|7.05|7.07|7.06|7.11|7.09||7.08|7.15|7.13|7.19|7.15|7.2|7.24|7.36|7.35|7.48|7.14|7.04|7.09|7.09|7.03|7.05|6.98|6.9|7.04|7.08|7.11|7.03|7.05|6.94|7.04|7.03|6.98|6.95|6.92|7.01|7.05|6.73||||||6.57|6.57|6.51|6.51|6.68|6.87|6.8|6.75|6.84|6.87|6.74|6.77|6.73|6.71|6.84|6.86|6.95|6.89|6.96|6.87|6.7|7.07|7.07|7.25|7.1|7.29|7.43|7.51||7.52|7.46|7.46|7.41|7.49|7.49|7.67|7.63|7.96|7.92|8.04|7.89|7.96|7.97|7.93|8.06|8.11|8.38|8.4|8.51|8.63|8.51|8.47|8.26|8.23|8.09|8.12|8.22|8.28|8.18|8.2|8.17|8.12|8.11|8.02|8.08|8.13|8.24|8.35|8.26|8.16|7.97|8.02|7.88|8.01|8.29|8.22|8.19|8.21|8.36|8.47|8.42|8.47|8.48|8.56|8.51|8.55|8.59|8.66|8.44|||||||8.29|8.43|8.47|8.41|8.33|8.37|8.39|8.48|8.58|8.3|8.29|8.26|8.27|8.3|8.29|8.48|8.62|8.47|8.65|8.73|8.85|8.84|8.86|8.88|8.73|8.7|8.94|8.98|9.02|8.95|9.07|9.16|9.26|8.96|8.78|8.69|8.76|8.96|8.89|9.13|9.04|9.06|9.11|8.71|8.65|8.79|8.59|8.62|8.61|9.1|9.24|9.19|9.46|8.98|9.12|9.89|9.99|9.64|9.5|9.59|9.67|9.35|9.59|8.82|8.46|8.02|7.95|7.8|||7.99|8|8|7.87|7.81|7.92|7.95|7.8|7.83|7.84|7.91|8.01|7.99|8.03|7.88|7.9|7.96|7.94|7.7|7.93|7.81|7.83|7.72|7.68|7.82|7.81|7.97|8.09|7.85|7.76|7.89|7.91|7.93|7.98|7.89
07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|14.4558|14.5572|14.5703|14.41|14.5081|14.3806|14.0143|14.289|13.939|14.0731|14.2759|14.8188|14.7796|14.7763||14.6618|14.3479|14.0862|14.2628|14.2792|14.6422|14.2857|15.8163|15.4566|15.5351|15.8654|15.6005|15.6168|15.4239|15.7934|16.127|16.0158|15.5841|16.0485|16.7386|16.804|16.6732|17.3535|17.7656|17.6544|17.2521|17.1049|17.1344|16.9218|17.2521|17.517|17.0068||||||16.2382|16.1892|15.7477|16.0126|16.9676|16.1597|16.9022|16.6798|16.8204|17.9684|19.2635|19.1|19.2831|20.3689|20.9315|21.1212|20.7745|20.1891|20.0124|20.9936|19.0836|19.0509|19.3453|19.5971|18.7925|19.4303|20.0386|19.7835||19.6592|19.6298|19.0084|18.5015|18.6421|18.9037|19.548|19.741|20.1792|20.0877|20.6011|21.059|21.6248|21.0623|21.2258|21.2585|21.9322|22.5831|22.7466|22.9527|23.1456|22.5962|22.8415|22.3999|22.0075|22.1383|22.3542|23.0508|22.9821|22.8938|22.8709|22.5602|23.0868|23.875|24.3982|24.5225|24.1268|25.2028|25.5266|24.2674|24.1464|21.9519|23.0835|22.9559|22.7924|21.3763|21.6673|21.8995|21.2324|21.458|22.3672|22.4555|23.2535|22.8905|23.9077|24.8201|25.8569|26.0826|26.1316|24.6599|||||||24.794|24.9804|23.875|23.7703|24.2314|24.9542|24.287|24.6991|24.6468|24.2184|23.7212|23.9796|23.7605|23.5806|22.3247|22.8905|24.8659|25.8373|26.9329|26.7727|27.2534|27.4398|27.8716|28.3687|28.0416|27.1291|28.1234|28.7481|28.2215|27.9631|27.6851|28.0285|27.6361|27.381|26.8479|27.3025|28.7808|29.6998|30.416|31.3154|31.1584|30.5142|30.9262|31.4855|29.8895|31.8943|30.73|30.5305|30.4945|31.5836|32.5681|30.73|31.1028|31.201|32.5909|35.0079|35.5475|36.6791|36.375|35.3545|35.5868|34.4552|32.9474|33.0128|32.7872|34.7168|35.3447|34.1608|||33.7291|33.6833|31.1944|29.3727|29.4349|29.3629|29.8306|27.1193|28.385|28.5257|27.7996|26.9754|26.8184|26.8708|25.556|25.2028|24.1464|24.8594|24.758|24.516|22.7728|22.5013|20.9805|21.5136|21.3141|21.7851|22.8545|22.5046|23.6297|21.4809|21.6215|22.1579|21.8439|20.8824|20.8726
07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|20.43|21.03|21.16|21.62|20.63|20.97|20.46|18.89|18.06|17.8|19.16|18.2|18.45|17.89||18.28|18.38|17.78|17.92|17.37|17.61|17.25|16.57|17.27|18.11|18.63|18.57|18.6|18.35|18.04|16.4|16.29|16.17|15.4|15.66|16.3|15.99|16.85|15.78|16.28|16.23|16.8|17.37|17.7|18.25|18.79|18.28||||||17.92|18.18|16.75|15.7|15.88|16.42|17.89|18.12|17.47|18.08|18.98|19.01|19.89|20.1|19.41|19.59|19.69|19.65|17.86|16.8|17.8|18.05|17.05|16.96|15.73|16.72|15.62|14.2||14.6|14.12|14.07|13.73|14.74|15.23|15.45|15.15|14.36|14.18|14.28|13.89|14.26|13.75|13.17|13.05|12.82|13.25|13.35|13.43|13.35|13.22|13.22|13.12|13.23|13.5|13.07|13.7|13.78|13.99|14.2|14.06|14.55|15.39|14.48|14.87|14.46|14.69|14.98|14.91|14.83|14.74|14.66|13.9|14.36|15.02|15.3|15.4|15.33|15.59|16|15.64|15.38|15.32|15.53|15.68|16.1|16.41|16.78|16|||||||17.03|17.12|17.42|17.83|17.58|17.9|17.88|18.46|17.4|16.88|16.13|16|15.27|15.1|14.83|14.65|15.69|15.9|16.49|16.17|16.64|16.06|15.72|15.89|15.79|15.75|16.01|16.78|17.56|17.5|18.17|19.55|17.77|17.31|17.9|18.06|18.38|19.01|19.02|19.26|19.56|19.91|20.86|19.89|20.12|18.7|18.16|17.94|18.72|20.8|20.93|20.48|21.35|20.63|22.92|25.47|23.51|26.12|29.01|26.37|23.97|21.79|19.81|18.01|16.37|14.88|14.45|13.45|||13.43|13.89|14.58|16.2|14.73|13.39|12.17|12.08|11.31|11.59|10.87|9.88|8.98|9.38|9.84|9.94|10.09|10.2|9.77|8.88|8.82|8.12|7.87|7.95|8.15|7.88|7.97|7.75|7.64|7.64|7.65|7.53|7.59|7.67|7.6
07868|101183|/equities/friendship-b|SHANGHAICOMP|1.017|1.033|1.033|1.04|1.026|1.03|1.01|0.994|0.98|0.998|1.012|0.993|0.988|0.964||0.988|0.988|0.969|0.969|0.956|0.953|0.958|0.934|0.932|0.95|0.952|0.949|0.949|0.958|0.949|0.882|0.887|0.883|0.874|0.877|0.886|0.88|0.902|0.883|0.888|0.883|0.884|0.887|0.901|0.909|0.916|0.905||||||0.924|0.919|0.895|0.867|0.856|0.86|0.897|0.906|0.881|0.889|0.907|0.896|0.926|0.945|0.932|0.926|0.929|0.944|0.903|0.885|0.915|0.925|0.9|0.906|0.871|0.894|0.888|0.818||0.811|0.791|0.8|0.811|0.838|0.84|0.857|0.845|0.819|0.807|0.818|0.807|0.811|0.809|0.776|0.779|0.791|0.802|0.804|0.803|0.806|0.8|0.793|0.817|0.837|0.843|0.838|0.861|0.876|0.886|0.893|0.9|0.912|0.921|0.897|0.9|0.906|0.891|0.902|0.878|0.88|0.88|0.89|0.869|0.929|0.942|0.934|0.937|0.935|0.953|0.97|0.96|0.953|0.945|0.946|0.948|0.945|0.947|0.957|0.941|||||||0.962|0.967|0.974|0.977|0.974|0.99|0.987|1.012|0.991|0.978|0.971|0.974|0.94|0.938|0.927|0.925|0.954|0.958|0.967|0.963|0.971|0.946|0.934|0.939|0.94|0.932|0.942|0.966|0.973|0.96|0.979|1.021|0.937|0.929|0.936|0.93|0.946|0.975|0.987|0.984|0.988|0.991|1.008|0.985|0.991|0.972|0.949|0.927|0.932|0.996|0.982|0.946|0.97|0.94|0.942|1.039|1.001|1.037|1.152|1.22|1.109|1.008|0.916|0.833|0.794|0.748|0.744|0.728|||0.737|0.73|0.724|0.804|0.777|0.802|0.731|0.726|0.71|0.71|0.72|0.674|0.64|0.647|0.653|0.66|0.667|0.67|0.657|0.643|0.656|0.635|0.621|0.626|0.641|0.634|0.639|0.645|0.612|0.62|0.626|0.618|0.658|0.684|0.693
07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|27.4|27.2|27.14|27.96|29.62|27.1|25.83|25.41|24.81|25.2|25.85|25.25|25.74|25.74||23.4|23.2|23.29|23.15|23.41|23.6|23.33|23.76|23.72|23.92|23.75|23.93|24.04|23.9|23.8|24.37|24.64|24.82|25.4|25.06|25.38|25.36|25.57|25.2|25.48|24.66|24.79|24.92|25.44|25.3|24.5|24.26||||||23.22|23.2|22.86|23.4|24.45|25.45|25.11|25.38|24.47|25.25|25.75|25.77|25.98|26.01|26.89|27.11|26.62|26.46|25.91|25.6|25.54|26.74|26.95|26.44|26.67|27.83|28.72|29.29||28.13|27.92|28.02|28.6|28.59|28.8|29.53|29.43|29.44|29.08|29.09|28.77|29|28.8|28.61|29.12|29.72|30.79|30.78|32.2|30.81|30.78|30.87|30.35|31.4|31.74|32.45|32.46|33.19|33.4|32.56|32.83|32.11|31.95|29.91|29.32|29.45|30.06|30.85|30.7|31.11|30.49|30.57|31.2|30.7|31.19|29.98|29.8|30.11|29.52|29.42|29.35|29.59|28.44|28.4|28.6|29.21|29.24|28.86|28.31|||||||27.72|26.9|26.93|27.02|27.3|27.84|28.22|29.27|29.34|27.92|28.03|27.4|27.06|26.88|27.33|27.92|28.33|28.7|28.67|28.64|28.9|29.01|29.2|28.53|28.25|27.38|27.73|28.7|30.58|30.35|31.1|31.65|31.16|30.5|30.28|29.57|29.6|30.11|29.96|30.6|31.34|31.3|31.8|30.81|30.59|30.95|30.15|29.75|30.12|31.76|32.22|32.2|31.97|31.18|30.99|33.3|34.5|36.15|35.6|33.7|32.9|32.03|31.67|30.53|29.68|29.56|29.58|28.5|||28.49|28.81|29.7|29.97|29.18|28.98|29.31|28.76|29.58|30.05|29.71|30.28|30|30.18|30.74|30.39|31.04|29.88|29.4|28.07|28.81|28.38|26.12|27.03|26.9|27.49|28.16|27.84|27.15|27.3|28.06|28.52|28.92|28.45|28.42
07870|100943|/equities/baosight|SHANGHAICOMP|38.4556|38.7456|37.3728|37.6272|37.2781|36.6864|36.219|35.9586|34.1657|33.9408|34.6805|35.3846|34.4971|34.7337||33.6746|34.2426|34.574|34.4971|33.2545|33.4616|33.1479|32.4024|32.4142|32.0829|32.1539|32.2781|32.2663|30.5266|30.0947|30.2249|30.4497|30.1775|30.4911|31.503|32.3077|31.9586|34.4379|33.6687|34.3255|33.8817|33.7693|35.6805|36.142|37.0414|38.1065|40.3432||||||39.4083|40.8758|39.4261|39.8521|39.1657|40.0947|40.0237|37.7515|39.3965|38.8758|39.3491|38.0769|38.3432|36.9053|39.1006|38.5089|37.5622|37.219|36.2663|37.219|35.7988|36.9823|36.6391|37.929|37.858|39.4852|41.0947|41.3018||40.8166|39.0178|38.6805|38.7397|37.4852|39.1716|38.858|38.2663|38.0769|37.1598|37.3373|37.716|37.6864|36.3432|37.3846|37.929|36.9408|37.9053|37.858|36.5503|36.7574|35.4379|35.7456|35.7929|35.4911|35.6213|35.5917|36.6036|36.7574|36.8462|37.1124|35.7456|36.1539|37.8935|36.0414|35.432|36.4675|37.4024|38.5977|37.6923|38.6095|37.2781|36.8817|36.6568|37.5917|38.142|38.3551|37.1006|36.7397|36.6509|39.1124|39.6154|40.4083|39.6627|41.5622|40.787|40.7693|44.6983|44.1716|44.0829|||||||42.8048|42.8225|42.1539|41.6687|40.9113|40.9409|39.8935|40.4911|41.2426|41.1835|41.5089|41.7101|41.6568|40.6036|39.1124|39.7633|39.7042|40.9231|41.2959|42.3669|42.2249|41.1835|41.1361|42.4971|41.9704|41.0592|40.6805|41.3491|39.2959|39.645|39.4616|40.3787|39.8817|40.1302|39.4497|39.5503|40.4024|41.29|42.6923|43.7752|46.1657|41.9704|42.4852|42.1598|41.5089|43.4261|41.5385|40.7101|41.7101|42.8284|42.4734|42.0119|41.5444|41.2012|40.1184|41.4616|42.574|43.0414|42.6095|40.4142|39.1124|35.5562|34.2012|33.1775|33.3432|33.8521|34.9586|34.2781|||34.6627|35.7456|33.0769|32.6627|31.6864|41.2846|41.9462|40.4308|41.5769|42.4077|42.2846|42.5769|41.4154|42.7923|42.5462|42.8154|41.8846|44.1154|43.5308|42.9154|41.9308|43.5846|41.8154|41.5923|42.2385|42.2692|43.7846|42.9231|42.8462|41.5385|42.2077|41.7385|41.2308|41.3308|41.1539
07871|101185|/equities/baosight-b|SHANGHAICOMP|2.2479|2.242|2.1775|2.1704|2.1373|2.1083|2.1124|2.1213|2.0515|2.0633|2.1254|2.1343|2.1172|2.1254||2.0905|2.0817|2.0651|2.0864|2.0408|2.0456|2.0166|1.9834|1.9828|1.9988|1.9976|2.0497|2.0538|1.9923|1.9639|1.9639|1.9982|1.9663|1.9485|1.974|2.1183|2.1467|2.2491|2.2077|2.2077|2.1361|2.1538|2.3006|2.355|2.3793|2.5047|2.5538||||||2.5278|2.5225|2.5071|2.5089|2.503|2.5142|2.5136|2.4467|2.5101|2.5012|2.5201|2.4781|2.4852|2.4396|2.4793|2.4651|2.5154|2.5296|2.5018|2.5024|2.474|2.4763|2.426|2.4284|2.397|2.4254|2.4284|2.4284||2.4065|2.3503|2.3195|2.3136|2.2716|2.3166|2.3124|2.3047|2.3166|2.2811|2.2485|2.1728|2.1751|2.1556|2.197|2.2373|2.2249|2.2722|2.274|2.229|2.226|2.1917|2.1876|2.1716|2.1207|2.074|2.0148|2.087|2.1876|2.2337|2.2396|2.2006|2.2651|2.3302|2.2734|2.2071|2.3373|2.4811|2.4722|2.3917|2.3929|2.3343|2.3302|2.2917|2.3059|2.3183|2.3237|2.2462|2.2337|2.2059|2.3645|2.358|2.3639|2.2651|2.3077|2.226|2.2|2.3444|2.2675|2.1568|||||||2.0799|2.0811|2.0296|2.0219|1.9982|2.0024|1.9799|1.9888|1.9959|1.9787|1.9586|1.968|1.9645|1.9095|1.8254|1.8225|1.8917|1.9882|1.9965|2.0586|2.0627|2.0024|2.0213|2.013|1.8911|1.8154|1.8373|1.7976|1.6811|1.6704|1.6491|1.6615|1.6627|1.6349|1.6059|1.5994|1.6166|1.6379|1.6509|1.6562|1.6568|1.5527|1.5485|1.5266|1.5254|1.5367|1.5083|1.4929|1.5047|1.5385|1.5385|1.5361|1.5219|1.5018|1.4793|1.5237|1.5462|1.5527|1.503|1.4799|1.4479|1.4018|1.3994|1.3639|1.3521|1.3562|1.368|1.3485|||1.3598|1.3562|1.3249|1.3112|1.3219|1.7462|1.7862|1.7623|1.7885|1.8077|1.7677|1.7923|1.7969|1.8146|1.7946|1.8015|1.8085|1.8238|1.7746|1.7777|1.7531|1.7785|1.7223|1.7015|1.7246|1.7523|1.7754|1.7646|1.7231|1.7|1.7062|1.7231|1.7431|1.7662|1.7615
07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|8.36|8.29|8.23|8.32|8.06|7.96|7.99|7.95|7.89|8|8.05|8.09|8.13|8.12||8.1|8.18|7.95|8.2|8.15|7.79|7.87|7.79|7.62|7.7|7.72|7.71|7.81|7.49|7.8|7.97|7.41|7.39|7.24|7.34|7.12|7.18|7.18|7.15|7.23|7.15|7.12|7.43|7.55|7.5|7.24|7.32||||||7.39|7.56|7.37|7.42|7.55|7.85|7.85|7.66|7.77|7.91|8.05|8.22|8.44|8.61|8.58|8.34|8.42|8.43|7.88|7.81|7.92|7.95|7.98|8.06|8.12|8.14|8.22|8.23||8.1|8.2|8.1|8.11|8.21|8.35|8.59|8.67|8.95|8.92|8.96|8.79|9|8.72|8.6|8.62|8.36|8.3|8.24|7.87|7.82||7.72|7.47|7.6|7.84|8.01|8.19|8.2|8.35|8.28|8.25|8.43|7.92|7.46|7.48|7.63|7.5|7.8|7.32|7.42|7.21|7.14|7.27|7|7.61|7.78|7.68|7.53|7.31||7.79|8.09|8.11|8.28|8.61|8.65|8.66|8.58|8.27|||||||8.14|7.93|7.73|7.9|7.84|8.08|8.16|8.32|8.3|8.34|7.79|8.05|7.94|8.05|7.81|7.71|8.11|8.09|8.25|8.33|8.77|8.45|8.32|7.56|7.52|7.11|7.21|7.22|7.03|6.95|7.15|7.25|7.08|7.08|6.89|6.73|6.97|7.08|7.07|7.18|7.16|6.98|6.97|6.73|6.66|6.75|6.55|6.59|6.35|7.05|6.97|6.83|6.82|6.96|7.51|6.85|6.99|6.83|6.82|6.81|6.57|6.54|6.63|6.06|6.15|6|5.67|5.77|||5.8|6.05|5.63|5.36|5.35|5.22|5.15|5.12|5.19|5.18|5.25|5.17|5.04|4.96|4.95|4.93|4.98|4.92|4.84|4.84|4.93|4.85|4.85|4.76|4.83|4.91|4.97|4.81|4.84|4.81|4.81|4.81|4.78|4.71|4.62
07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|6.39|6.14|5.58|5.82|5.84|5.6|5.48|5.5|5.34|5.42|5.49|5.42|5.5|5.52||5.45|5.38|5.36|5.31|5.37|5.34|5.26|5.37|5.46|5.47|5.46|5.45|5.46|5.53|5.4|5.48|5.37|5.24|5.28|5.42|5.51|5.47|5.48|5.44|5.5|5.47|5.34|5.46|5.41|5.41|5.4|5.25||||||5.15|5.09|5.06|5.05|5.1|5.32|5.38|5.41|5.44|5.53|5.36|5.32|5.31|5.45|5.6|5.6|5.62|5.58|5.51|5.44|5.58|5.71|5.63|5.73|5.67|5.81|5.95|6.17||5.86|5.68|5.61|5.6|5.79|5.78|5.96|5.88|6.13|6.05|6.17|6.07|6.04|6.11|6.19|6.43|6.57|6.83|6.71|7.02|6.38|6.46|6.6|6.66|6.55|6.67|6.49|6.47|6.41|6.43|6.38|6.26|6.2|6.13|6.09|6.06|6.05|6.1|6.24|6.14|6.19|6.06|6.05|5.9|5.83|6.02|5.95|5.99|6.03|6.01|6.08|6.09|6.17|6.11|6.1|6.08|6.14|6.18|6.23|6.01|||||||5.86|5.91|5.84|5.94|5.91|6.12|6.11|6.27|6.29|6.19|6.1|6.22|6.21|6.17|6.07|6.34|6.46|6.38|6.4|6.52|6.67|6.75|6.61|6.68|6.81|6.73|6.68|6.77|6.85|6.82|7.02|7.19|7.08|7.09|7.49|6.81|6.82|6.64|6.52|6.68|6.72|6.66|6.8|6.6|6.48|6.54|6.43|6.34|6.34|6.6|6.7|6.77|6.86|6.61|6.52|6.83|7.11|7.23|7|7.14|7.14|6.88|6.25|6.07|5.91|5.83|5.85|5.83|||5.95|5.97|6.08|6.04|6.07|5.97|5.95|5.88|5.99|6.15|5.97|6.07|6.1|6.06|6.09|6.05|6.11|5.99|5.84|5.84|5.77|5.83|5.77|5.67|5.81|5.87|5.97|5.9|6.07|6.09|6.19|6.2|6.25|6.22|6.15
07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|6.405|6.5856|6.5816|6.5738|6.5856|6.4521|6.3815|6.3736|6.2559|6.2363|6.303|6.2873|6.3658|6.3265||6.2755|6.2363|6.2912|6.3069|6.3854|6.3933|6.197|6.354|6.3383|6.3776|6.3069|6.3383|6.405|6.3736|6.2009|6.2323|6.2323|6.1813|6.1617|6.303|6.3108|6.2166|6.2088|6.1617|6.1421|6.1342|6.2088|6.2009|6.252|6.3579|6.409|6.3265||||||6.0754|5.9262|5.8948|6.0047|6.0008|6.0989|6.1146|6.1107|5.9498|5.7692|5.8399|5.836|5.832|5.989|5.9341|5.9576|5.9223|5.887|5.8674|5.8281|5.7457|5.9772|5.9929|6.2009|6.2127|6.3619|6.3933|6.354||6.3462|6.2991|6.2677|6.2637|6.3462|6.3187|6.6091|6.6013|6.7857|6.7504|6.7739|6.7779|6.8289|6.5699|6.5345|6.7033|6.7975|6.8642|6.7347|6.7661|6.7818|6.8956|6.8956|6.7543|6.8603|6.8603|6.8407|6.9663|6.927|6.9898|6.8524|6.8093|6.8132|6.7229|6.7347|6.7543|6.6444|6.7269|6.8367|6.8289|6.8564|6.8171|6.7269|6.7386|6.4914|6.4874|6.5267|6.4953|6.562|6.4717|6.5149|6.4717|6.5188|6.4207|6.4874|6.4835|6.4482|6.4874|6.4992|6.3501|||||||6.1303|6.2127|6.2991|6.3697|6.2991|6.4286|6.3776|6.4874|6.5149|6.4678|6.3658|6.4717|6.4953|6.4992|6.4364|6.8799|6.8524|6.77|6.8446|6.8014|6.8564|6.7779|6.7582|6.8053|6.8367|6.7112|6.7936|6.8681|6.825|6.7779|6.7896|6.9035|6.9035|6.876|6.7936|6.8132|6.9859|7.4961|7.2371|7.0447|6.9152|6.9074|7.0408|6.9702|6.8917|6.8132|6.7543|6.6562|6.6955|6.876|6.9074|6.8878|6.8681|6.7151|6.7151|6.8524|7.3077|7.2292|6.7543|6.8995|6.8407|6.6366|6.8642|6.5895|6.5502|6.4914|6.5424|6.2912|||6.3265|6.3579|6.4443|6.4325|6.3619|6.3226|6.354|6.2637|6.3108|6.4129|6.3658|6.4286|6.3658|6.5149|6.4561|6.4443|6.5267|6.5777|6.4247|6.2637|6.3108|6.2245|6.1421|6.0243|6.1813|6.2245|6.2991|6.1578|6.2009|6.1853|6.2127|6.1696|6.2284|6.1303|6.0636
07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|11.65|11.85|11.8167|12.1917|12.65|12.6083|12.2167|12.5083|12.4333|12.5667|12.8917|13|13.3083|13.1||13.2333|12.7583|12.2333|11.9|11.95|12.2083|12.2333|12.25|12.175|12.35|12.1917|12.1|12.3833|12.4167|12.275|12.4|12.7|12.3333|12.85|13.25|13.3083|13.325|13.55|13.375|13.45|13.1667|13|13.2917|13.275|13.2333|13.0417|12.3083||||||11.8333|11.7917|11.375|11.525|11.6667|12.2667|12.8583|12.7083|12.7667|13.4|13.1333|12.9917|13.325|13.1167|13.4833|13.5|13.575|13.4833|13.4833|13.0833|12.6917|13.125|13.075|13.4167|13.5917|14.4583|14.9417|14.7083||14.6333|14.4833|14.4833|14.2083|14.575|14.3833|14.8917|15|15.4417|15.5083|15.8417|15.3|15.825|15.5833|15.4083|15.7083|15.9917|16.175|16.5917|17.1167|17.075|17.1|16.9417|16.6167|16.7583|17|17.3167|17.6417|17.3917|17.4917|17.3083|17.2833|17.1|17.275|17.3167|17.4833|17.7917|18.3667|18.7167|18.1583|18.6917|18.1333|18.5667|18.475|18.6333|19.3333|19.4417|20.1333|19.9167|19.8583|20.375|20.825|21.475|21.6583|21|20.7|20.9417|20.8167|20.8083|19.825|||||||20.2083|19.8167|19.4333|19.4917|19.9667|20.4333|20.2417|20.625|21.2917|20.6167|20.1|20.3167|20.525|20.3333|19.975|20.5083|21.7083|21.5917|22.8917|23.0917|23.7833|24.05|24.4417|24.0417|23.6667|23.6333|24.7333|25.15|25.0583|25.2833|25.2417|25.7167|26.1667|26.1667|25.725|26.0333|25.3167|26.0417|27.725|28.8333|27.4|27.825|26.6833|26.675|24.25|24.1417|22.925|23.8|23.9583|24.45|24.8333|24.35|23.5417|23|22.7667|23.575|24.375|24.4083|23.7|23.0833|23.0417|21.7|21.825|20.9583|20.4167|20.0583|20.3333|19.9583|||18.9667|18.9167|17.9833|17.6833|17.7|17.4583|17.5583|17.025|17.2|17.1333|17.275|17.5667|18.125|17.6786|17.3333|17.0952|17.3214|17.4107|16.9821|16.5833|16.2976|16.5893|16.256|16.5952|16.6667|16.9107|17.3631|17.1369|17.7381|17.5238|17.6071|17.7679|18.1548|18.6607|18.1845
07876|100763|/equities/jinling|SHANGHAICOMP|15.19|15.42|15.48|15.42|15.6|15.2|15.08|15.29|15.22|15.6|16.58|16.72|16.71|16.77||16.78|16.81|16.71|17.23|17.13|17.31|17.28|17.47|17.11|16.91|16.66|16.93|16.92|16.86|16.86|17.48|17.77|16.61|16.55|17.29|17.71|17.43|17.94|17.55|17.58|17.24|17.57|17.85|17.71|18.15|18.62|18.14||||||17.7|18.02|17.79|17.44|17.96|18.7|19.19|19.04|20|19.65|20.04|20.23|21.65|21.34|21.88|20.45|20.12|20.36|20.18|20.09|20.65|21.48|20.48|21.12|21.14|21.5|22.08|22.41||22.77|21.92|20.65|20.88|20.29|20.12|19.98|20.09|21.62|21.46|22.45|21.98|22.1|21.1|21.6|21.39|19.68|20.85|19.24|19.64|20|20.01|19.78|18.79|18.59|18.19|18.19|18.64|18.89|18.63|18.66|18.62|18.17|18.3|18.23|18.53|18.83|19.18|19.38|18.59|18.59|18.46|18.08|17.74|17.62|18.58|18.54|18.43|18.38|18.98|19.23|18.84|19.16|19.25|19.6|19.72|19.69|20.22|20.62|19.98|||||||19.71|19.98|20.01|19.93|19.6|19.96|20.06|20.06|20.2|18.96|19.11|19.35|18.73|18.73|18.7|19.51|20.48|20.26|21.1|21.6|22.15|22.06|22.12|22.28|21.37|20.55|21.7|22.03|22.5|21.7|21.5|21.1|21.22|20.4|20.24|20.28|20.56|21.13|21.16|22.32|21.96|22.16|22.25|21.73|21.52|22.09|21.51|21.49|20.91|22.77|22.99|23.05|23.69|22.6|22.39|24.14|26.74|26.51|24.1|23.27|23.85|22.77|23.98|22.17|20.67|19.3|19.3|18.91|||20.02|20.39|19.77|19.66|19.39|18.95|19.09|18.82|19.42|18.16|18.86|18.41|18.14|18.15|16.85|16.98|17.4|17.51|16.43|16.87|16.51|16.9|16.55|16.6|17.47|17.45|18.02|18|17.97|17.25|17.56|17.59|18.06|17.83|17.25
07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|0.48|0.488|0.491|0.491|0.493|0.487|0.485|0.483|0.484|0.484|0.485|0.492|0.489|0.49||0.49|0.49|0.49|0.486|0.49|0.479|0.478|0.478|0.482|0.492|0.488|0.496|0.492|0.497|0.496|0.494|0.488|0.485|0.488|0.488|0.496|0.494|0.502|0.497|0.504|0.495|0.502|0.495|0.497|0.513|0.478|0.461||||||0.454|0.453|0.443|0.441|0.442|0.443|0.442|0.447|0.451|0.456|0.459|0.45|0.455|0.458|0.464|0.46|0.46|0.461|0.461|0.461|0.457|0.457|0.459|0.46|0.457|0.46|0.459|0.459||0.451|0.449|0.445|0.445|0.445|0.444|0.448|0.444|0.458|0.454|0.453|0.443|0.443|0.443|0.445|0.451|0.447|0.454|0.46|0.462|0.46|0.461|0.445|0.443|0.458|0.457|0.462|0.476|0.477|0.466|0.467|0.466|0.46|0.457|0.446|0.443|0.444|0.443|0.443|0.436|0.434|0.427|0.427|0.422|0.427|0.429|0.427|0.425|0.426|0.431|0.437|0.435|0.44|0.436|0.441|0.441|0.444|0.445|0.444|0.436|||||||0.428|0.424|0.419|0.425|0.423|0.431|0.429|0.43|0.425|0.43|0.438|0.439|0.437|0.437|0.444|0.466|0.468|0.467|0.468|0.471|0.47|0.47|0.47|0.465|0.463|0.465|0.476|0.476|0.471|0.469|0.47|0.478|0.474|0.467|0.464|0.462|0.465|0.474|0.471|0.475|0.48|0.486|0.483|0.47|0.472|0.467|0.471|0.465|0.459|0.479|0.48|0.473|0.475|0.461|0.483|0.499|0.471|0.483|0.468|0.478|0.461|0.456|0.457|0.422|0.406|0.394|0.396|0.397|||0.408|0.406|0.412|0.411|0.393|0.388|0.385|0.381|0.381|0.38|0.381|0.384|0.387|0.384|0.378|0.375|0.383|0.385|0.376|0.396|0.4|0.408|0.402|0.394|0.398|0.41|0.423|0.42|0.41|0.41|0.413|0.412|0.45|0.465|0.459
07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|6.13|6.36|6|5.91|5.94|5.88|5.82|5.79|5.67|5.73|5.81|5.79|5.89|5.86||5.81|5.83|5.81|5.77|5.97|5.98|5.94|6.01|6.03|6.11|5.96|5.97|6.03|6.04|5.97|5.92|5.92|5.84|5.94|6.08|6.08|6.06|6.11|6.1|6.01|5.94|5.88|5.98|5.93|6.06|5.92|5.77||||||5.55|5.57|5.36|5.34|5.36|5.63|5.79|5.78|5.89|6.03|5.95|5.91|5.91|6.03|6.12|6.17|6.22|6.21|6.11|6.05|5.9|5.97|5.9|6.15|6.1|6.29|6.4|6.47||6.44|6.4|6.26|6.17|6.28|6.22|6.42|6.4|6.5|6.48|6.53|6.44|6.67|6.77|6.82|6.97|6.97|7.11|7.15|7.25|7.24|7.3|7.29|7.18|7.2|7.24|7.35|7.41|7.4|7.38|7.47|7.38|7.38|7.34|7.25|7.26|7.25|7.36|7.46|7.33|7.39|7.34|7.35|7.1|7.21|7.15|7.28|7.32|7.28|7.25|7.31|7.37|7.53|7.52|7.51|7.53|7.59|7.63|7.69|7.49|||||||7.35|7.39|7.4|7.32|7.52|7.72|7.71|7.84|7.82|7.72|7.67|7.88|7.93|7.95|7.95|8.2|8.17|8.08|8|7.97|8.05|8.16|8.2|8.16|8.18|8.13|8.08|7.91|7.96|8.03|8.03|8.18|8.18|7.97|8|7.63|7.62|7.78|7.67|7.86|7.93|7.96|8.02|7.77|7.79|7.87|7.7|7.73|7.58|8.02|8.2|8.28|8.43|8.09|7.89|8.47|8.89|8.43|8.19|8.53|8.5|8.4|8.24|7.93|7.88|7.16|7.13|7.02|||7.08|7.07|7.14|7.16|7.19|7.14|7.18|7.02|7.09|7.13|7.13|7.26|7.16|7.14|7.26|7.09|7.16|7.16|6.95|7.02|6.88|7.02|6.83|6.78|6.96|7.21|7.33|6.84|6.96|7.02|7.24|7.37|7.31|7.39|7.23
07879|100403|/equities/shanghai-const|SHANGHAICOMP|2.93|2.93|2.96|2.97|2.96|2.97|2.93|2.96|2.97|2.98|2.98|3|3.01|2.99||3|3.02|3.03|2.98|2.99|3|3.01|3.01|3.03|3.02|2.99|3.01|3.01|3.03|3.04|3|2.97|2.95|3.01|3|3|3|3|2.96|2.96|2.95|2.98|2.95|2.95|2.98|2.96|2.88||||||2.86|2.86|2.86|2.83|2.83|2.87|2.9|2.9|2.9|2.93|2.93|2.93|2.94|2.98|2.99|3|3.01|3.01|3.02|3.02|3.02|2.99|2.99|3|2.99|3.03|3|3||3.01|3|3|2.99|3.01|3|3.01|3|3.03|3.03|3.03|3.02|3.03|3.04|3.1|3.04|3.04|3.07|3.08|3.09|3.08|3.09|3.09|3.07|3.07|3.04|3.05|3.07|3.07|3.05|3.05|3.07|3.06|3.06|3.02|3.04|3.06|3.04|3.07|3.05|3.04|3.01|3.03|3|3.04|3.05|3.06|3.07|3.1|3.1|3.09|3.1|3.11|3.12|3.12|3.13|3.14|3.14|3.14|3.11|||||||3.09|3.11|3.11|3.09|3.1|3.13|3.14|3.17|3.18|3.14|3.14|3.15|3.17|3.15|3.15|3.21|3.18|3.15|3.17|3.17|3.16|3.16|3.18|3.22|3.37|3.11|3.15|3.17|3.18|3.17|3.2|3.19|3.22|3.19|3.16|3.15|3.14|3.16|3.1|3.13|3.15|3.17|3.15|3.12|3.14|3.13|3.1|3.09|3.12|3.2|3.2|3.21|3.22|3.15|3.12|3.33|3.37|3.39|3.32|3.36|3.35|3.31|3.36|3.2|3.14|3.08|3.07|3.06|||3.08|3.08|3.09|3.11|3.08|3.07|3.07|3.06|3.08|3.1|3.09|3.1|3.11|3.11|3.09|3.11|3.13|3.13|3.09|3.1|3.07|3.08|3.08|3.08|3.12|3.15|3.18|3.18|3.17|3.17|3.19|3.18|3.22|3.24|3.24
07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|13.2677|13.5508|13.3908|13.6739|13.52|13.2492|13.0769|13.4092|13.3539|13.4708|14.1292|14.3815|14.2646|14.4185||14.5046|14.6646|14.3323|14.0923|13.9877|14.4923|14.2277|14.0308|14.1846|14.2892|14.0923|14.0554|14.0123|14.1415|13.8954|14.1046|13.9385|13.9446|14.3077|15.1754|14.9046|14.9415|15.2923|15.2677|15.3231|14.8|15.4769|16.0862|16.1723|16.1354|15.6123|15.4954||||||15.92|16.2769|15.5631|15.36|14.8985|15.5446|15.7662|15.8769|16.0677|16.2523|16.9908|17.8339|17.8462|17.8708|18.4862|18.0739|17.9015|17.6492|17.8154|17.2369|17.0154|17.1508|17.4277|16.6769|16.7139|17.3231|17.9754|18.3877||17.5692|17.1139|16.8554|17.3415|17.52|17.1385|17.6739|17.8831|18.48|18.2523|18.3015|18.5046|19.1508|19.1385|19.3169|19.4769|19.1877|19.2862|19.1323|19.3723|19.6062|19.7662|20.5108|19.3231|18.8246|18.0677|18.3754|18.16|18|18.32|17.4585|18.1539|17.4339|17.7354|17.9877|17.6492|17.4831|17.7231|16.2523|15.8092|16.1969|15.6739|16.16|15.7785|16.4369|17.7723|17.3539|16.7015|16.9477|16.6154|17.0585|17.4277|16.8615|16.48|17.0646|17.2062|17.7785|18.3692|18.2523|18.4123|||||||17.3046|17.4215|16.7877|17.1139|17.3662|17.4523|17.6615|18.5539|18.2954|17.6923|17.2677|17.2308|16.2339|16.6031|16.8431|16.5908|16.4862|16.6339|16.2523|16.0615|15.5569|15.52|15.3969|15.1323|15.4154|14.5231|14.88|15.1262|14.9785|14.7692|15.5939|15.4708|14.8492|14.4431|14.4308|13.9877|14.2154|14.6954|14.8838|15.4695|14.6207|14.5316|14.557|14.3448|14.0053|14.1538|14.069|13.6318|13.8398|14.574|14.1029|14.0647|13.7125|13.6106|13.687|14.5231|14.7989|15.0324|14.8584|15.2064|14.5485|14.6759|14.4042|14.1326|13.6743|13.6149|13.687|13.8313|||14.2218|14.2557|14.3109|14.1623|13.7464|13.7931|13.7507|13.6276|14.0732|14.1751|13.5172|13.6573|12.5708|12.5666|12.7703|12.4138|11.9936|11.9469|11.5098|11.5862|11.6881|11.6286|11.4589|11.6499|11.9936|12.261|12.2568|11.8875|12.3501|12.2653|12.4647|12.6557|12.6005|12.6684|12.626
07881|100661|/equities/sh-energy|SHANGHAICOMP|9.34|9.91|9.92|10.03|10.1|9.99|9.52|9.5|9.47|9.87|9.79|9.76|9.71|9.67||9.72|9.97|10.02|9.86|10.05|9.66|9.55|9.54|9.34|9.63|9.37|9.46|9.56|9.61|9.66|9.58|9.64|9.08|9.14|9.27|9.24|9.31|9.4|9.17|9.09|8.87|9.09|9.04|8.99|9.14|8.94|8.79||||||8.43|8.4|8.26|8.18|8.3|8.45|8.55|8.65|8.51|8.73|8.98|8.96|8.85|8.93|9.23|9.1|9.17|9.26|9.22|9.08|9.2|9.22|9.1|9.47|9.68|9.62|9.8|10.2||10.14|10.25|10.25|10.5|10.7|10.29|10.21|10.04|10.74|10.07|9.15|8.85|8.92|8.88|9.3|9.56|9.46|9.33|9.43|9.5|9.5|9.8|9.74|9.54|9.58|9.58|9.65|9.88|9.99|9.68|9.52|9.41|9.41|9.45|8.88|9.04|9.15|8.99|9.02|8.88|8.87|8.82|8.78|8.67|8.67|8.79|8.86|8.82|8.82|8.88|9.03|9.02|9.13|9.14|9.33|9.1|8.98|9.05|9.07|8.9|||||||8.69|8.84|8.96|8.69|8.68|8.84|8.8|9|8.97|8.72|8.73|8.73|8.73|8.74|8.84|8.93|8.93|8.75|8.86|8.94|8.92|8.95|8.88|8.81|8.71|8.81|8.87|8.99|9.01|9.02|9.17|9.19|9.1|8.96|8.93|8.83|8.83|8.92|8.81|8.95|8.96|9.04|9.1|8.96|8.96|8.98|8.91|8.83|8.85|9.02|9.09|9.1|9.15|8.77|8.87|9.16|9.34|9.28|9.15|9.48|9.23|9.02|9.23|8.6|8.25|8.07|8|7.95|||8.08|8.04|8.03|8.05|8.47|8.25|8.17|8.08|8.13|8.17|8.17|8.23|8.26|8.17|8.17|8.14|8.24|8.21|8.12|8.16|8.24|8.32|8.32|8.07|7.98|7.89|7.98|7.91|7.89|7.93|7.97|7.95|8|8.03|7.98
07882|100767|/equities/sh-dazhong|SHANGHAICOMP|3.67|3.71|3.7|3.75|3.77|3.77|3.73|3.69|3.68|3.75|3.74|3.8|3.87|3.85||3.93|3.96|4.02|3.93|4|3.85|3.77|3.88|3.82|3.8|3.72|3.72|3.73|3.76|3.73|3.69|3.64|3.58|3.63|3.71|3.73|3.68|3.7|3.66|3.66|3.61|3.69|3.65|3.66|3.72|3.68|3.57||||||3.46|3.45|3.42|3.41|3.41|3.58|3.69|3.69|3.77|3.83|3.89|3.84|3.88|4|4.04|4.04|4.06|4.05|4.07|4.06|4.06|4.06|4|4.06|4.06|4.14|4.11|4.13||4.14|4.18|4.24|4.34|4.27|4.1|4.07|4.04|4.14|4.16|4.08|4.07|4.08|4.11|4.13|4.22|4.22|4.26|4.29|4.32|4.36|4.3|4.31|4.29|4.29|4.28|4.3|4.36|4.39|4.34|4.31|4.32|4.28|4.3|4.23|4.27|4.3|4.3|4.35|4.3|4.34|4.33|4.33|4.25|4.22|4.31|4.35|4.34|4.36|4.41|4.49|4.45|4.5|4.48|4.59|4.44|4.44|4.5|4.52|4.37|||||||4.28|4.32|4.31|4.34|4.39|4.48|4.48|4.54|4.58|4.54|4.44|4.5|4.52|4.49|4.46|4.61|4.68|4.66|4.73|4.72|4.79|4.78|4.84|4.83|4.81|4.85|4.9|4.97|5.03|4.89|4.93|5|5.02|4.92|4.9|4.82|4.93|5.05|5.01|5.12|5.09|5.1|5.08|4.94|4.94|4.92|4.84|4.81|4.87|5.17|5.29|5.36|5.63|5.29|5.12|5.37|5.42|5.56|5.36|5.27|5.28|5.08|5.11|4.75|4.7|4.54|4.56|4.54|||4.68|4.41|4.45|4.44|4.43|4.47|4.45|4.46|4.42|4.36|4.3|4.32|4.35|4.38|4.35|4.35|4.42|4.5|4.33|4.26|4.29|4.24|4.17|4.18|4.29|4.22|4.29|4.3|4.16|4.15|4.18|4.2|4.28|4.27|4.26
07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|9.12|9.22|9.1|9.18|9.46|9.34|9.52|9.27|9.17|9.15|9.41|9.42|9.62|9.77||9.81|9.95|10.2|9.99|9.63|8.75|8.69|8.61|8.61|8.83|8.78|8.87|9.18|9.35|9.73|9.83|9.5|9.43|9.64|9.45|9.76|9.95|9.39|8.85|8.91|8.7|8.82|8.69|8.68|8.87|8.7|8.51||||||8.3|8.36|8.27|8.11|8.23|8.46|8.53|8.59|8.3|8.04|8.17|8.11|8.34|8.34|8.53|8.75|8.84|9.03|9.03|8.91|8.83|9.15|9.34|10.03|10|11.11|11.89||||||||||||10.81|10.28|10.15|10.17|9.79|9.68|10.4|9.88|9.81|9.47|9.47|9.5|9.79|9.45|9.7|9.96|9.74|9.59|9.63|9.44|9.23|8.39|8.37|8.3|8.29|8.36|8.31|8.32|8.24|8.41|8.44|8.4|7.96|8.06|7.98|8.01|7.94|7.99|8.03|8.16|8.46|8.74|8.7|8.56|8.73|8.98|9.08|9.04|9|9.2|9.1|||||||9.2|8.81|8.72|9.09|8.75|8.94|8.91|9.03|9.22|9.14|9.13|8.89|8.93|9.9|10.01|10.34|10.2|10.62|10.15|9.61|9.19|9.19|9.29|8.96|8.75|9.21|9.37|8.96|9.2|8.57|8.65|8.35|8.34|8.3|8.28|8.35|8.06|8.13|7.91|7.92|8.02|7.92|7.89|7.68|7.68|7.67|7.56|7.49|7.54|7.81|7.85|7.75|7.73|7.47|7.5|7.96|8.29|8.1|7.77|7.92|7.57|7.41|7.49|7.18|7.03|6.98|6.97|6.86|||7.02|7.04|7.1|7.08|7.09|7.13|7.06|7.01|7.01|7.09|7.08|7.27|7.23|7.42|7.44|7.37|7.36|7.52|7.56|7.3|7.47|7.06|6.97|6.92|7.05|7.03|7.1|7.07|6.97|6.98|7.08|7.16|7.14|7.15|7.25
07884|101180|/equities/diesel-engine|SHANGHAICOMP|0.483|0.491|0.494|0.495|0.505|0.503|0.503|0.5|0.497|0.495|0.496|0.498|0.498|0.502||0.507|0.51|0.513|0.508|0.507|0.492|0.485|0.479|0.477|0.479|0.48|0.482|0.481|0.483|0.492|0.493|0.488|0.484|0.491|0.496|0.508|0.51|0.5|0.488|0.483|0.476|0.49|0.491|0.484|0.483|0.469|0.459||||||0.46|0.461|0.445|0.439|0.45|0.453|0.452|0.452|0.446|0.441|0.45|0.454|0.462|0.464|0.463|0.466|0.464|0.466|0.466|0.464|0.461|0.463|0.454|0.459|0.444|0.46|0.477||||||||||||0.434|0.424|0.417|0.42|0.418|0.42|0.43|0.42|0.426|0.423|0.425|0.427|0.429|0.415|0.411|0.452|0.444|0.445|0.449|0.446|0.454|0.429|0.427|0.427|0.427|0.424|0.421|0.424|0.423|0.425|0.421|0.419|0.408|0.41|0.401|0.413|0.419|0.422|0.422|0.42|0.421|0.43|0.432|0.433|0.439|0.444|0.457|0.448|0.449|0.451|0.435|||||||0.432|0.425|0.418|0.429|0.421|0.43|0.43|0.428|0.433|0.429|0.428|0.424|0.42|0.435|0.429|0.448|0.45|0.475|0.471|0.459|0.443|0.442|0.442|0.424|0.41|0.414|0.424|0.409|0.398|0.385|0.394|0.396|0.399|0.395|0.396|0.399|0.386|0.388|0.38|0.383|0.386|0.386|0.387|0.378|0.377|0.378|0.368|0.365|0.368|0.373|0.381|0.381|0.379|0.375|0.373|0.383|0.397|0.402|0.39|0.397|0.387|0.38|0.376|0.347|0.337|0.326|0.329|0.328|||0.334|0.335|0.335|0.333|0.334|0.333|0.329|0.325|0.325|0.324|0.324|0.329|0.329|0.33|0.325|0.325|0.33|0.329|0.316|0.336|0.34|0.334|0.327|0.321|0.328|0.329|0.336|0.338|0.324|0.317|0.319|0.331|0.36|0.365|0.364
07885|100760|/equities/sh-dragon|SHANGHAICOMP|5|5.08|5.07|5.14|5.14|5.15|5.04|5.02|4.94|5.04|5.1|5.24|5.35|5.26||5.34|5.26|5.3|5.3|5.6|5.48|4.98|4.98|5.03|5.11|5.07|5.13|5.13|5.14|5.08|5.04|5.02|4.99|5.09|5.18|5.18|5.1|5.16|5.13|5.15|5.06|5.02|5.04|5.06|5.07|5.02|4.79||||||4.63|4.6|4.55|4.57|4.58|4.8|4.83|4.79|4.89|5.23|5.24|5.22|5.35|5.45|5.57|5.53|5.61|5.59|5.62|5.71|5.5|5.44|5.43|5.6|5.7|6.01|5.86|5.91||5.86|5.84|5.89|5.83|5.84|5.86|6.03|6.08|5.91|5.93|5.98|6.01|6.11|6.12|6.12|6.3|6.33|6.33|6.32|6.35|6.34|6.33|6.32|6.29|6.29|6.26|6.27|6.36|6.39|6.38|6.39|6.4|6.4|6.41|6.3|6.29|6.24|6.3|6.38|6.27|6.27|6.22|6.31|6.25|6.46|6.78|6.83|6.8|6.75|6.68|6.56|6.63|6.68|6.7|6.73|6.79|6.63|6.6|6.59|6.44|||||||6.36|6.36|6.35|6.53|6.55|6.65|6.64|6.7|6.74|6.68|6.61|6.68|6.71|6.67|6.7|6.9|6.91|6.87|6.91|6.86|6.94|6.91|6.89|6.96|6.94|6.9|6.98|7.05|7.06|6.99|7.04|7.13|7.15|7.08|7.04|6.99|6.99|7.1|7|7.1|7.16|7.12|7.21|7.12|7.08|7.07|6.96|6.86|6.9|7.17|7.21|7.26|7.28|7.07|7.13|7.4|7.53|7.68|7.6|7.48|7.28|7.16|7.19|6.96|6.87|6.76|6.73|6.72|||6.79|6.76|6.89|6.91|6.91|6.91|6.92|6.95|6.81|6.85|6.96|7.02|6.97|7.09|7.14|7.05|7.11|7.06|6.87|6.69|6.71|6.7|6.58|6.74|6.96|6.77|6.79|6.77|6.76|6.71|6.78|6.74|6.82|6.84|6.77
07886|101087|/equities/great-wisdom|SHANGHAICOMP|8.19|8.2|8.21|8.23|8.28|8.08|8.02|8.09|7.98|8|8.16|8.29|8.25|8.24||8.2|8.05|7.98|8.07|8.11|8.24|8.19|8.34|8.2|8.18|8.06|8.17|8.09|7.97|7.93|8.12|8.02|7.87|7.94|8.13|8.27|8.1|8.26|8.17|8.35|8.24|8.41|8.46|8.44|8.6|8.7|8.44||||||8.28|8.22|8.06|7.92|8.37|9.3|9.5|9.6|9.34|9.4|9.39|9.3|9.59|9.78|10.21|9.92|9.92|10.07|9.64|9.75|10.12|10.36|9.57|10.07|10.31|10.38|10.49|10.52||10.38|9.7|9.49|9.36|9.36|9.15|9.35|9.25|9.7|9.56|9.72|9.4|9.65|9.69|9.66|9.82|9.92|10.18|10.2|10.46|10.79|10.94|10.7|10.25|10.13|9.92|9.98|10.24|10.42|10.27|10.3|10.2|9.98|10.07|9.9|9.89|9.78|10.11|10.4|9.45|9.37|9.28|9.29|8.95|8.89|9.28|9.28|9.3|9.25|9.54|9.78|9.7|9.86|9.89|9.92|9.89|9.92|10.17|10.37|9.99|||||||9.81|9.91|9.81|9.93|9.84|9.95|10.11|10.14|10.19|9.52|9.6|9.69|9.64|9.58|9.47|9.81|10.22|10.1|10.55|10.74|10.73|10.61|10.66|10.63|10.32|10.2|10.63|10.43|10.62|10.56|10.62|11.14|11.12|10.11|9.96|9.91|10.05|10.36|10.41|11.07|10.89|10.94|10.95|10.69|10.35|10.65|10.33|10.25|10.31|11.2|11.3|11.08|11.46|10.76|10.88|12.09|12.61|12.4|12.47|13.42|13.01|11.83|10.75|9.77|8.88|8.07|8.06|7.74|||7.98|7.67|7.66|7.52|7.36|7.29|7.35|7.24|7.23|7.29|7.23|7.34|7.26|7.34|7.23|7.3|7.4|7.5|7.06|7.12|7.03|7.15|7.02|7.06|7.1|7.22|7.28|7.18|7.26|7.25|7.43|7.43|7.49|7.6|7.39
07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|5.24|5.34|5.31|5.37|5.41|5.41|5.39|5.35|5.31|5.33|5.41|5.4|5.5|5.49||5.46|5.51|5.55|5.49|5.55|5.72|5.43|5.6|5.62|5.71|5.54|5.52|5.53|5.58|5.46|5.47|5.39|5.32|5.43|5.52|5.44|5.43|5.52|5.49|5.59|5.58|5.51|5.65|5.8|5.84|5.88|5.8||||||5.63|5.79|5.76|5.57|5.71|5.69|5.58|5.35|5.37|5.44|5.51|5.48|5.6|5.48|5.35|5.26|5.31|5.46|5.46|5.51|5.52|5.43|5.55|6.08|5.53|5.56|5.54|5.62||5.4|5.43|5.46|5.55|5.63|5.57|5.62|5.48|5.62|5.54|5.44|5.55|5.51|5.48|5.55|5.8|5.69|5.71|5.49|5.31|5.35|5.38|5.39|5.3|5.32|5.33|5.29|5.4|5.27|5.22|5.16|5.2|5.24|5.21|5.14|5.15|5.15|5.18|5.17|5.08|5.09|5.01|5.06|5.04|4.94|5.07|5.09|5.06|5.1|5.11|5.12|5.14|5.22|5.21|5.26|5.26|5.37|5.33|5.29|5.16|||||||5.02|5.06|5.04|5.14|5.13|5.24|5.26|5.36|5.41|5.29|5.3|5.37|5.36|5.31|5.3|5.43|5.57|5.46|5.56|5.64|5.58|5.58|5.56|5.55|5.49|5.5|5.62|5.72|5.72|5.71|5.88|6.06|5.89|5.87|5.96|5.85|5.99|5.74|5.66|5.68|5.89|5.76|6.03|5.5|5.43|5.47|5.33|5.31|5.37|5.5|5.5|5.53|5.55|5.34|5.38|5.61|5.84|5.9|5.78|5.94|5.98|5.74|5.82|5.35|5.1|4.99|5.04|5.02|||5.06|5.16|5.11|5.19|4.95|5.03|4.93|4.89|4.78|4.86|4.79|4.84|5.1|4.86|4.42|4.45|4.48|4.49|4.36|4.41|4.43|4.4|4.36|4.48|4.62|4.62|4.66|4.63|4.59|4.61|4.65|4.63|4.69|4.74|4.73
07888|100292|/equities/shanghai-elec|SHANGHAICOMP|7.08|7.16|7.18|7.32|7.33|7.33|7.33|7.53|7.69|7.77|7.69|7.6|7.83|7.78||7.75|7.92|7.82|7.88|8.42|8.39|7.87|8.38|8.22|8.53|8.13|8.35|7.71|8.03|7.87|8|7.88|7.7|7.17|7.39|7.28|7.24|7.4|7.46|6.79|6.79|6.86|6.86|6.88|6.88|6.82|6.68||||||6.68|6.63|6.62|6.61|6.67|6.65|6.74|6.74|6.79|6.82|6.9|7|6.98|7.04|7.05|7.07|7.11|7.09|7.1|7.09|7.06|7.05|7.05|7.18|7.08|7.16|7.11|7.11||7.12|7.16|7.19|7.42|7.34|7.19|7.27|7.09|7.26|7.25|7.17|7.06|7.04|7.02|7.08|7.16|7.22|7.31|7.37|7.46|7.49|7.46|7.47|7.43|7.54|7.52|7.32|7.31|7.35|7.3|7.27|7.29|7.29|7.27|7.14|7.23|7.24|7.21|7.26|7.21|7.21|7.17|7.23|7.14|7.15|7.29|7.32|7.34|7.43|7.43|7.43|7.5|7.57|7.64|7.64|7.64|7.62|7.63|7.67|7.62|||||||7.51|7.53|7.44|7.44|7.51|7.67|7.67|7.7|7.68|7.66|7.64|7.57|7.58|7.57|7.52|7.59|7.56|7.52|7.55|7.58|7.48|7.53|7.53|7.68|7.72|7.74|7.88|7.79|7.8|7.8|8.07|7.85|7.91|7.83|7.82|7.68|7.67|7.7|7.63|7.74|7.75|7.81|7.88|7.85|7.74|7.77|7.65|7.63|7.54|7.64|7.68|7.71|7.77|7.58|7.7|7.85|7.94|8.1|7.93|8.17|8.24|8.17|8.06|7.78|7.79|7.7|7.4|7.33|||7.4|7.34|7.36|7.39|7.35|7.28|7.19|7.1|7.14|7.23|7.33|7.4|7.4|7.45|7.44|7.51|7.47|7.45|7.33|7.37|7.45|7.51|7.51|7.38|7.44|7.53|7.36|7.33|7.39|7.35|7.39|7.41|7.41|7.39|7.37
07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|13.2232|14.029|14.2435|14.1623|14.3826|14.2841|13.8319|14.1623|14.3478|14.1739|15.1304|15.4609|15.913|15.2754||14.9217|14.829|15.4957|14.8232|15.2174|15.3971|15.3217|16.6145|16.4116|17.0899|15.5362|14.6493|14.6435|14.0986|12.8174|12.6957|12.4232|12.1913|12.4812|13.142|13.229|13.171|13.3391|13.6812|13.3217|13.2986|12.8|12.887|12.8638|13.113|12.8174|12.3652||||||12.0116|11.9826|12.0464|11.7623|11.7101|11.9478|12.4|12.4116|12.429|12.8986|12.8696|12.7768|12.9275|13.3971|13.6232|13.542|13.5826|13.4377|13.3855|13.1768|12.8812|13.2058|13.1536|13.3797|13.7102|14.4522|14.1449|14.6957||14.5971|14.5739|14.5623|15.8435|16.3073|16.2725|16.8406|16.9333|16.087|15.7855|16.1102|16.2841|16.1855|16.0116|14.5565|14.9275|15.1246|15.571|15.9246|15.8609|15.8725|15.9246|15.7391|15.4029|15.2174|15.3275|15.5652|15.6522|15.913|16.0174|16.0174|16.1102|16.1623|16.8638|16.458|16.458|16.6667|16.8638|17.3913|16.4522|16.7536|16.5855|16.5971|16.3478|16.0058|16.8986|17.2348|17.5246|17.5362|17.6754|17.8609|18.1102|18.4522|18.4058|18.7246|18.6087|18.7015|18.9102|19.2522|18.7188|||||||18.0812|18.1449|17.5304|18.1333|18.1565|18.7478|18.4058|18.7594|18.8986|18.7246|18.487|18.4|18.5739|18.4232|17.0667|18.0522|18.9333|19.1478|19.5942|19.9015|20.6783|21.0261|20.5391|20.5681|20.6609|20.6377|20.342|20.8232|21.258|21.4029|22.1739|22.1102|21.9942|21.5594|21.6348|21.2174|22.3942|22.8232|22.7884|22.9623|23.4783|23.3623|23.8551|22.9855|22.7594|23.316|22.8174|22.3246|23.4377|24.4928|25.6058|25.4261|26.7362|27.1826|26.8638|29.8493|31.7102|28.8754|27.5247|26.3536|24.7884|24.3478|24.3652|23.8377|23.5478|23.716|23.7044|23.8841|||24.2319|24.9044|25.2174|25.3913|25.7623|26|25.6812|25.8609|25.4261|25.7044|25.8203|26.3362|26.087|28.3884|28.458|28.7826|28.6377|29.0725|29.0725|28.1507|28.9971|30.4638|27.971|29.2348|31.8841|35.2464|39.1594|39.3797|40.9507|40.5218|42.1449|54.96|54.608|55.28|58.768
07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|11.1|11.17|11.16|11.22|11.33|11.26|11.16|11.26|11.18|11.15|11.18|11.17|11.54|11.49||11.5|11.58|11.7|11.49|11.51|11.63|11.45|12.1|12.35|12.48|12.06|12.28|11.87|12.23|11.97|11.88|11.41|11.23|11.39|11.52|11.74|12|12.33|12.28|11.95|12.03|11.91|11.67|11.5|11.44|11.61|11.38||||||11.17|11.25|11.23|11.33|11.13|11.02|11.21|11.16|10.93|11.03|11.02|10.85|10.56|10.73|10.92|10.91|10.96|10.81|10.9|10.77|10.76|10.56|10.59|10.54|10.36|10.71|10.78|10.88||10.9|10.81|10.75|10.65|10.78|10.65|10.89|11.01|11.19|11.2|11.32|11.45|11.35|11.45|11.4|11.4|11.4|11.79|11.76|11.98|12.02|11.89|11.95|11.61|11.61|11.63|11.54|11.71|11.83|11.74|11.74|11.74|11.75|11.5|11.39|11.54|11.5|11.5|11.56|11.47|11.47|11.15|11.29|11.19|11.08|11.46|11.52|11.55|11.6|11.58|11.56|11.73|11.91|11.8|11.8|11.78|11.87|11.98|11.98|11.75|||||||11.5|11.6|11.5|11.71|11.7|12.05|12.04|12.07|12.06|11.88|11.82|12|12.09|12.07|11.92|12.35|12.55|12.42|12.59|12.73|12.99|12.92|12.85|12.73|12.67|12.98|12.78|12.96|12.87|12.96|13.76|13.97|13.92|13.58|13.32|13.41|13.52|13.72|13.63|14.09|13.83|13.77|13.79|13.4|13.45|13.26|13.06|13.09|13.05|13.75|14.08|14.05|14.64|13.7|13.13|12.88|13.12|13.28|12.78|13.07|12.92|12.78|12.65|12.26|12.25|12.11|12|12.02|||11.95|11.93|11.93|12.11|12.16|12.14|12.11|11.94|11.95|11.9|11.98|12.06|12.1|12.24|12.29|12.2|12.3|12.27|11.95|12.02|11.94|12.02|11.84|12.05|12.32|12.29|12.45|12.34|12.37|12.39|12.76|12.89|13.23|12.95|13.01
07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|6.25|6.29|6.35|6.28|6.26|6.32|6.1|6.01|5.89|6.02|6.23|6.22|6.31|6.19||6.14|6.27|6.49|6.53|6.67|6.72|6.63|6.67|6.7|6.75|6.64|6.6|6.59|6.56|6.54|6.56|6.54|6.61|6.63|6.69|6.64|6.55|6.27|6.11|6.17|6.13|6.28|6.06|6.1|6.08|6.02|5.7||||||5.58|5.7|5.7|5.71|5.55|5.6|5.61|5.52|5.7|5.6|5.57|5.43|5.44|5.56|5.7|5.73|5.67|5.59|5.51|5.28|5.26|5.43|5.53|6.02|6|6.34|6.68|6.71||6.7|6.65|6.68|6.75|6.87|6.68|6.72|6.67|6.86|6.94|7.08|6.8|7.25|7.74|7.63|7.83|7.93|8.07|8.06|8.13|8.11|8.18|8.24|8.18|8.19|8.06|8.19|8.32|8.21|8.2|8.24|8.16|8.13|8.18|8.05|8.01|8.06|8.04|8.15|7.96|8.07|8.01|8.04|7.68|8.08|8.28|8.23|8.19|8.15|8.18|8.21|8.24|8.42|8.31|8.28|8.28|8.29|8.49|8.46|8.23|||||||8.07|8.07|7.95|8.06|8.18|8.53|8.52|8.73|8.83|8.68|8.68|8.75|8.84|8.7|8.66|9|9.07|9.01|9.02|8.97|9.13|8.99|9|8.96|9.05|9.06|9.07|9.19|9.17|9.29|10.01|11.12|||||||||||10.11|9.19|9.12|9.01|8.7|8.49|8.56|8.77|8.98|9.14|9.17|8.88|8.98|9.46|9.72|9.63|9.47|9.67|9.49|9.46|9.49|9.2|9.12|9.26|9.27|8.79|||8.76|8.87|9.07|9.17|8.96|8.84|8.68|8.44|9|9.39|10.43|9.95|9.8|9.24|9.1|9.19|9.22|9.18|9.22|9.22|8.9|8.86|8.05|8.06|7.81|7.78|7.85|7.85|7.73|7.67|7.74|7.8|7.84|7.88|7.84
07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|12.8315|12.6275|11.4813|11.0976|10.9373|10.3642|10.1943|9.9417|9.694|10.0777|9.9563|9.762|9.9466|9.8106||9.7717|9.762|9.4658|9.5969|9.7086|9.8349|9.6746|9.6649|9.6843|9.8834|9.6357|9.5629|9.7037|9.8154|9.6309|9.864|9.8106|9.728|9.8154|10.2477|10.3108|10.3934|10.6799|10.3982|10.3691|10.272|10.5342|10.3642|10.442|10.6265|10.6217|10.2525||||||9.6892|9.7037|9.7814|9.2326|9.6163|10.4662|10.2331|9.9174|10.1263|10.4177|10.2137|10.2088|10.3254|10.442|10.6654|10.7576|10.6362|10.5877|10.442|10.1554|10.0291|10.3545|10.068|10.3108|10.3108|10.7674|10.8985|11.1656||11.2093|10.9373|11.0976|11.1462|11.1073|11.1462|11.525|11.4813|12.0835|12.1709|12.3118|12.5789|12.4769|12.6809|12.2632|12.4818|12.3944|12.4721|11.6707|12.1515|11.3259|11.5541|11.3987|11.1996|11.3453|11.3599|11.5493|11.9184|11.8795|12.1418|12.0981|12.2681|12.7829|12.5255|12.9966|11.8164|11.661|12.137|11.8358|11.9378|11.7436|10.9762|10.7139|10.6848|10.3545|10.3788|10.4274|10.0097|9.7183|9.8786|9.592|9.4415|9.6212|9.6794|9.4123|9.354|9.6066|9.4512|9.5726|9.3492|||||||9.0675|9.0869|9.1161|9.2909|9.4269|9.6794|9.8397|10.0923|10.4614|10.4225|10.6168|10.4614|10.4711|10.1408|9.9709|9.9563|11.049|10.8839|10.9131|10.7188|10.8645|10.7285|10.5925|10.0728|9.524|9.7134|9.66|9.388|9.4949|9.5192|9.4706|9.6649|9.4269|8.7421|8.6207|8.6547|8.781|8.9509|8.9801|9.2083|9.3006|9.2229|9.4026|9.3103|9.2278|9.1064|8.6838|8.5041|8.5818|9.1015|9.2861|9.1646|9.1841|8.9024|8.9655|9.9611|11.0685|10.3837|10.4808|9.9806|9.7717|9.9563|9.864|9.796|9.9854|9.5532|9.456|9.4366|||9.1889|8.5721|8.7032|8.6644|8.6935|8.0184|11.5793|11.4621|11.3517|11.3241|11.3793|12.5862|12.2414|11.6828|11.8828|11.0965|11.1655|10.9655|10.2621|10.2621|10.2069|10.1103|9.9241|10.2621|10.6483|10.6207|9.6552|9.5241|9.4138|9.4345|9.6621|9.6965|9.8207|9.6552|9.5448
07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|13.2|13.33|12.95|12.91|12.97|12.52|12.02|12.16|11.85|12.53|12.37|12.32|12.36|12.29||12.62|12.51|12.64|12.59|12.85|12.92|12.83|12.93|12.96|13.31|12.53|12.8|12.77|12.88|12.2|11.69|11.63|11.43|11.68|11.72|11.92|11.69|11.7|11.48|11.63|11.28|11.43|11.61|11.59|11.31|11.58|11.62||||||11.65|11.25|11.23|10.41|10.71|11.04|11.01|11.25|11.19|10.85|10.93|10.66|10.46|10.6|10.76|10.87|11.03|10.76|10.77|10.62|10.5|10.5|10.4|10.76|10.62|11.12|11.47|11.63||10.91|10.28|10.34|10.37|11.1|11.06|11.21|11.32|11.73|11.92|11.73|11.65|11.84|11.56|11.53|11.75|11.71|12.06|12.31|12.47|12.58|12.57|12.64|12.2|12.46|12.48|12.44|12.48|12.45|12.9|12.86|12.35|12.05|12.12|11.9|11.7|11.74|12|11.72|11.53|11.5|11.25|11.46|11.21|11.39|11.8|11.82|11.8|12.04|12.52|12.61|12.76|12.6|12.58|12.53|12.84|13.16|13.51|13.42|13.33|||||||13.41|13.36|13.54|13.54|13.91|14.03|14.06|14.4|14.23|14.01|14.33|14.13|14.1|13.99|14|14.19|14.93|15|15.67|15.5|15.66|15.38|15.58|15.69|15.69|16.03|15.84|16.22|16.48|15.3|15.26|15.63|15.47|15.32|15.45|14.94|14.2|14.19|13.87|14.14|14.33|14.33|14.6|13.83|14.06|14.33|14.13|14.19|14.89|17.48|17.51|17.82|18.26|17.64|18.21|18.31|19.14|18.22|18.29|18.59|18|17.75|16.89|15.94|16.01|15.48|15.08|14.47|||14.83|14.99|14.9|15.09|15|14.84|15.04|14.56|16.1|16.29|16.2|15.99|16.07|16.35|15.51|15.86|15.72|16.11|16.11|16.23|16.1|15.49|15.57|15.09|14.35|14.18|14.22|14.27|14.35|14.44|14.58|15.12|13.91|14.51|14.13
07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|45.8|44.87|45.35|44.9|44.99|44.75|43.75|43.35|43.3|43.77|44.47|45.26|46.02|45.6||44.9|45.33|45.38|45.81|45.99|45.63|45.44|45.18|45.1|45|45.38|45.98|44.99|44.11|43.9|45.03|45.43|46.09|46.87|46.83|47.06|46.97|46.32|46.45|46.58|46.54|48.92|48.9|49.3|49.86|50.15|52.53||||||50.9|48.96|49.07|48.35|47.29|46.8|47.78|47.38|46.09|46.05|47.6|48.82|47.95|47.58|48.79|48.59|48.19|48.4|48|48.43|46.82|46.64|46|47.26|47.21|46.96|47.59|46.72||46.78|46.82|46.85|48.65|49.35|46.14|48.5|49.36|51.3|48.69|49.72|49.94|49.17|48.4|48.52|48.4|49.3|51.56|53.63|54.54|51.8|51.34|52.29|52.55|52.25|53.08|53.02|53.7|54.28|54.38|54.75|54.75|53.65|54.14|51.82|50.05|49.9|51.42|51.28|52.47|53|53.08|53.13|52.2|51.8|52.42|51.06|48.29|48.81|47.82|48.87|50|49.84|48.35|49.78|50.05|49.99|49.58|49.86|49.48|||||||48.29|48.92|49.06|49.05|48.75|50.48|50.21|50.28|51.44|51.3|50.73|52.61|51.55|50.95|50.25|50.83|53.04|52.78|55.13|56.33|56.9|57.21|57.19|58.85|57.54|57.7|58.79|57.89|58.41|58.15|58.29|58.8|58.25|57.85|56.6|56.55|57.73|60.07|60.56|61.6|61.86|62.97|60.4|61.07|61.04|60.56|58.8|58.05|57.47|60.25|60.2|60.7|59.39|57.26|56.27|61.61|58.71|58.37|57.69|57.16|57.04|57.87|55.81|55.49|57.08|54.26|49.33|48.43|||47|47.03|46.1|50.04|45.5|45.13|45.33|43.25|44.32|43.5|44.35|44.06|43.9|45.3|44.75|44.09|42.86|45.57|43.7|44.2|43.9|43.02|42.22|39.71|37.39|36.25|36.2|35.87|36|35.59|35.61|35.39|35.57|35.45|34.79
07895|100430|/equities/fosun-pharm|SHANGHAICOMP|48.29|46.26|45.99|44.48|45.45|42.93|40.61|40.91|41.29|41.46|40.77|42.05|40.21|40.45||40.71|40.15|39.79|39.21|39.12|39.16|38.68|37.66|39.97|39.91|39.65|40.18|39.89|39.83|39.94|39.79|39.47|38.8|39.69|40.3|42.55|42.7|44.73|45.01|46.22|46.04|45.8|45.8|46.86|47.01|47.72|48.4||||||50.31|47.04|46.25|47.42|46.05|46.65|47.6|46.89|45.47|46.41|48.98|50.13|50.11|51.74|50.46|50.02|49.9|50.29|50.1|49.1|50.13|51.01|50.13|52.37|52.24|53.81|52.6|52.97||53.99|51.79|51.58|53.11|55.69|57.48|57.88|57.73|56.36|55.91|56.62|56.78|54.74|56.23|57.02|54.84|55.07|53.53|54.08|55.29|55.4|52.47|52.42|52|51.35|51.59|53.15|53.02|54.77|52.54|52.28|51.54|53.4|57.81|57.33|59.14|56.8|56.66|51.51|49.45|52.84|52.95|53.92|53.05|54.38|56.06|53.21|53.23|53.58|52.75|55.76|58.8|58.9|58.06|61.41|59.91|59.7|58.85|55.33|54.02|||||||49.11|50.09|50.55|51.99|51.45|52.15|48.37|48.03|47.75|46.78|47.2|49.68|47.75|48.41|48.41|48.11|50.52|49.88|52.6|52.92|53.3|53.7|54.82|56.23|52.68|53.24|52.98|54.31|53.49|54.85|54.21|58.52|59.3|58.2|60.05|58.56|62.11|64.4|69.7|75.6|74.01|67.28|68.45|62.23|59|55.89|51.28|52.93|48.12|47.6|43.27|43.96|41.05|40.1|38.55|42.83|38.94|37.64|35.54|36|35.54|35.53|35.33|34.42|34.47|33.18|33.85|33.88|||32.66|33.12|33|33.64|33.67|34.84|33.4|33.35|33|32.1|32.34|31.26|30.94|31.2|31.01|31.35|30.88|31.29|30.75|30.32|31.02|31.55|31.34|31.14|33.01|32.32|32.94|32.92|32.75|32.35|33.81|34.09|33.85|33.44|33.7
07896|100766|/equities/fudan-forward|SHANGHAICOMP|7.05|7.13|7.06|7.07|7.08|7.05|6.97|6.92|6.84|6.89|7.02|7.07|7.07|6.96||6.91|6.9|6.95|6.94|6.95|7.05|7.09|7.03|7.13|7.17|7.21|7.12|7.07|6.93|6.86|6.86|6.9|6.85|6.9|7.08|7.12|7.1|7.14|7.06|7.15|7.09|7.11|7.2|7.07|7.1|7.06|6.82||||||6.69|6.63|6.59|6.56|6.71|7.01|7.42|7.62|7.8|7.79|7.91|7.96|7.7|7.77|7.81|7.82|7.93|7.81|7.79|7.78|7.77|7.77|7.73|7.81|7.77|8.05|8.09|8.08||7.83|7.81|7.95|8.06|8.63|8.57|8.64|8.6|8.66|8.52|8.51|8.42|8.41|8.38|8.37|8.47|8.5|8.63|8.77|8.81|8.78|8.85|8.89|8.82|8.88|8.91|8.96|9.08|9.01|9.02|9.05|9.02|9.13|9.14|8.95|9.1|9.12|9.22|9.36|9.64|9.6|9.36|9.37|9.22|9.08|9.16|9.05|8.88|8.73|8.75|8.92|9.04|8.98|8.7|8.97|8.81|9.02|9.08|9.06|8.92|||||||8.61|8.55|8.53|8.61|8.77|8.93|8.95|8.97|9.02|8.96|9.05|9.25|9.06|8.88|8.87|9.09|9.3|9.22|9.45|9.58|9.7|9.79|9.79|9.68|9.55|9.54|9.29|9.38|9.61|9.62|9.78|9.87|9.81|9.73|9.67|9.75|9.96|10.08|10.13|10.23|10.15|10.14|9.88|9.76|9.76|9.73|9.57|9.62|9.71|10.02|10.14|10.15|9.95|9.72|9.46|10.07|10.55|10.58|10.46|10.48|10.22|10.18|10.16|9.81|9.8|9.75|9.99|9.93|||9.94|9.7|9.76|9.71|9.28|9.34|9.19|9.15|8.99|9.06|9.13|9.26|9.29|9.38|9.34|9.64|9.76|9.73|9.63|9.17|9.5|9.45|9.49|9.32|8.7|8.56|8.75|8.57|8.48|8.43|8.54|8.6|8.59|8.56|8.54
07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|8.1385|8.1077|8.1538|7.8923|7.8769|7.7846|7.4308|7.3923|7.1308|7.3615|7.4769|7.5231|7.6692|8.2923||7.9308|7.9077|7.9846|7.5231|7.5769|7.6154|7.6769|7.6769|7.7154|7.8846|7.6846|7.8077|7.7308|7.6231|7.3923|7.3077|7.5308|7.7769|7.7154|7.7462|7.7077|7.3923|7.4308|7.4|7.4077|7.3846|7.0846|7.1385|6.9538|7.0846|7.0154|6.8615||||||6.7|6.5769|6.4923|6.4154|6.4077|6.6923|7.0077|7.1231|6.9692|7.1077|7.1615|7.1308|7.1692|7.2462|7.4923|7.3923|7.4692|7.4308|7.3385|7.1692|7.1|7.2|7.1077|7.4231|7.4385|7.6538|7.7692|7.9385||7.9538|7.8385|7.8462|7.6077|7.7923|7.7538|8.0077|7.9846|8.2846|8.2769|8.4154|8.3077|8.4923|8.4308|8.3923|8.6769|8.6692|8.8462|8.9154|9.0462|8.8692|8.8692|8.8077|8.7308|8.7769|8.8385|9.1|9.1769|9.2385|9.2462|9.2538|9.2|9.2308|9.4231|9.5462|9.4308|9.3077|9.6538|9.8846|9.5231|9.6769|9.7154|9.6231|9.7231|9.0538|9.2923|9.2154|9.2615|9.2692|9.5154|9.6077|9.3923|9.5|9.3385|9.4692|9.4154|9.6231|9.7308|9.6385|9.4615|||||||8.7308|8.8923|9.0231|9.3615|9.2846|9.2846|9.2308|9.2308|9.1|8.8615|8.8308|8.9462|9.0231|8.5308|8.6615|9.3923|9.5308|9.3|9.3846|9.2231|9.4538|9.2308|9.1154|9.1923|9.1231|8.8462|9.2|9.0154|9.0385|9.1615|9.0231|9.0846|9.1385|8.7846|8.7308|8.6769|8.6385|8.9692|8.8615|9.0308|8.9769|8.8462|8.8615|8.6154|8.5|8.5923|8.4692|8.3308|8.3462|8.6923|8.8308|8.9|8.8077|8.5385|8.5692|8.8385|9.1|9.2231|8.9154|9.1077|8.9615|8.7385|8.6923|8.4462|8.3462|8.2154|8.2077|8.0385|||8.1077|8.2462|8.2846|8.2769|8.3538|8.3308|8.1692|8.0692|8.0538|8.1308|8.1923|8.3231|8.2846|8.2154|8.2308|8.2692|8.3231|8.3231|8.1231|8.1462|8.0462|8.1385|7.9231|7.9538|8.1769|8.2308|8.4615|8.3692|8.5462|8.5846|8.6846|8.6769|8.8385|8.8308|8.7615
07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|7.53|7.84|7.88|8.03|8.13|8.19|8.22|8.21|8.09|8.21|8.2|8.15|8.18|7.95||7.96|7.99|7.88|7.74|7.9|7.9|7.83|7.83|7.86|8.08|7.91|7.76|7.73|7.68|7.56|7.58|7.53|7.45|7.5|7.69|7.75|7.61|7.64|7.59|7.8|7.77|8.01|7.82|7.78|7.83|7.83|7.48||||||7.4|7.51|7.23|7.12|7.09|7.27|7.36|7.47|7.34|7.43|7.38|7.42|7.44|7.51|7.63|7.68|7.78|7.66|7.61|7.31|7.2|7.46|7.36|7.67|7.67|8.03|8.16|8.25||8.35|8.06|8.09|8.01|8.61|8.82|8.84|8.73|8.7|8.6|8.71|8.77|8.97|9.04|8.94|9.09|9.02|9.15|9.19|9.29|9.3|9.44|9.51|9.45|9.13|9.16|9.25|9.32|9.31|9.38|9.45|9.45|9.29|9.34|9.29|9.3|9.22|9.23|9.31|9.24|9.22|9.07|9.02|8.82|9|9.26|9.37|9.35|9.43|9.52|9.71|9.83|9.8|9.77|9.86|10.4|10.31|10.45|10.46|10.25|||||||10.11|10.53|11.7|11.38|11.36|11.42|10.87|10.99|11.07|10.98|10.91|11.13|11.2|11.24|11.18|11.69|11.95|11.92|11.64|11.72|11.43|11.19|11.21|11.2|11.19|11.12|11.35|11.54|11.45|11.15|11.18|11.4|11.35|11.22|11.22|11.26|11.07|11.28|11.03|11.25|11.32|11.44|11.56|11.33|11.24|11.44|11.25|11.1|11.18|11.89|12.08|12.27|12.39|12.07|11.78|12.3|12.94|13.4|13.25|13.08|12.51|12.28|12.23|11.82|11.8|11.72|11.51|11.46|||11.91|11.36|11.73|12.17|11.06|11.09|11.35|11.3|11.65|11.69|11.76|11.8|11.86|12.95|13.5|12.27|11.15|10.94|10.67|11.1|11.58|11.47|11.35|11.85|12.76|12.03|11.73|10.66|10.98|11.67|11.12|11.1|10.9|10.87|10.68
07899|102096|/equities/dajiang|SHANGHAICOMP|3.14|3.31|3.48||3.66|3.63|3.46|3.56|3.63|4.03|4.12|4.26|4.23|4.21||4.14|4.27|4.37|4.27|3.88|3.86|3.86|4.06|4.04|4.14|4.09|4.12|4.36|4.33|4.3|4.38|4.45|4.32|4.57|4.82|4.69|4.72|4.43|4.03|4.29|4.29|4.64|4.25|3.86|4.03|3.66|3.33||||||3.11|3.16|3.19|3.37|3.72|4.13|4.59|5.1|5.67|5.85|5.68|5.68|5.82|5.95|6.07|6.02|6.08|6.1|6.06|5.98|6.01|6.15|5.93|6.16|6.26|6.52|6.63|6.77||6.87|6.53|6.43|6.43|6.3|6.22|6.39|6.28|6.6|6.58|6.66|6.46|6.73|6.92|6.89|7.09|7.31|7.47|7.3|7.49|7.65|7.55|7.59|7.1|6.92|6.69|6.69|6.82|7.03|6.83|6.76|6.74|6.72|6.55|6.44|6.42|6.53|6.64|6.82|6.2|6.21|6.11|6.18|5.98|6.01|6.12|6.11|6.17|6.17|6.25|6.39|6.34|7|6.98|6.97|7.04|7.01|7.15|7.25|7.04|||||||6.87|6.97|6.99|7.02|6.96|7.1|7.19|7.18|7.26|6.89|6.95|7.03|7.1|7.07|7.02|7.28|7.45|7.32|7.45|7.48|7.6|7.65|7.6|7.6|7.46|7.35|7.53|7.69|7.8|7.82|8.14|7.96|7.91|7.57|7.48|7.43|7.57|7.78|7.68|7.97|7.91|8.05|8|7.78|7.63|7.82|7.62|7.51|7.46|7.99|8.18|8.12|8.26|8|8.51|9.46|9.4|9.39|9.61|8.74|8.89|8.66|9.11|8.77|8.26|7.76|7.82|7.54|||8.09|8.12|7.38|7.33|7.07|7.04|7.14|7.12|7.15|7.23|7.19|7.1|6.94|7.02|6.95|7.03|7.23|7.36|7.03|7.29|6.72|6.87|6.74|6.8|7.03|7.22|7.17|7.14|7.28|7.25|7.4|7.45|7.58|7.67|7.5
07900|102098|/equities/dajiang-b|SHANGHAICOMP|0.138|0.139|0.143||0.151|0.152|0.151|0.153|0.162|0.18|0.182|0.184|0.182|0.185||0.185|0.184|0.183|0.182|0.17|0.17|0.168|0.169|0.168|0.172|0.169|0.171|0.176|0.178|0.176|0.183|0.184|0.181|0.187|0.191|0.193|0.193|0.193|0.182|0.187|0.187|0.2|0.201|0.186|0.195|0.183|0.166||||||0.16|0.157|0.151|0.153|0.17|0.189|0.21|0.233|0.259|0.261|0.261|0.26|0.26|0.277|0.279|0.277|0.275|0.275|0.275|0.273|0.273|0.279|0.275|0.275|0.273|0.274|0.276|0.277||0.275|0.269|0.266|0.266|0.266|0.265|0.265|0.26|0.265|0.261|0.261|0.256|0.263|0.267|0.271|0.273|0.277|0.274|0.27|0.274|0.275|0.275|0.273|0.262|0.279|0.276|0.276|0.279|0.284|0.279|0.278|0.28|0.278|0.276|0.275|0.276|0.277|0.28|0.289|0.263|0.264|0.26|0.264|0.26|0.264|0.26|0.258|0.258|0.26|0.266|0.269|0.265|0.285|0.284|0.288|0.293|0.296|0.297|0.303|0.299|||||||0.296|0.294|0.293|0.299|0.298|0.301|0.3|0.303|0.31|0.297|0.301|0.304|0.304|0.309|0.305|0.311|0.316|0.311|0.31|0.31|0.309|0.309|0.31|0.304|0.302|0.302|0.305|0.308|0.305|0.302|0.306|0.304|0.304|0.293|0.291|0.291|0.291|0.298|0.294|0.306|0.307|0.31|0.311|0.303|0.301|0.303|0.299|0.296|0.296|0.303|0.307|0.304|0.306|0.292|0.298|0.321|0.322|0.334|0.335|0.329|0.328|0.315|0.318|0.293|0.279|0.264|0.263|0.257|||0.261|0.262|0.249|0.251|0.244|0.243|0.243|0.239|0.242|0.244|0.241|0.24|0.236|0.236|0.233|0.249|0.259|0.263|0.256|0.284|0.28|0.287|0.283|0.277|0.28|0.28|0.289|0.289|0.278|0.277|0.278|0.288|0.316|0.335|0.33
07901|101094|/equities/guangdian-elec|SHANGHAICOMP|3.06|3.15|3.16|3.2|3.23|3.24|3.22|3.22|3.18|3.24|3.23|3.31|3.4|3.38||3.36|3.39|3.44|3.42|3.51|3.42|3.37|3.44|3.41|3.42|3.36|3.33|3.33|3.33|3.28|3.29|3.24|3.17|3.17|3.2|3.23|3.29|3.3|3.24|3.26|3.18|3.19|3.06|3.02|3.05|3.03|2.82||||||2.73|2.7|2.66|2.66|2.66|2.73|2.75|2.7|2.71|2.77|2.79|2.82|2.83|2.98|3.02|3.01|3.03|3.02|3.01|2.97|2.96|3.04|3|3.04|3.04|3.16|3.21|3.27||3.26|3.27|3.23|3.26|3.28|3.17|3.2|3.19|3.19|3.17|3.16|3.14|3.15|3.15|3.14|3.18|3.17|3.23|3.27|3.28|3.29|3.3|3.32|3.32|3.32|3.31|3.28|3.3|3.3|3.3|3.32|3.27|3.21|3.24|3.19|3.2|3.2|3.22|3.26|3.2|3.23|3.19|3.19|3.14|3.14|3.27|3.34|3.35|3.3|3.28|3.29|3.29|3.36|3.34|3.37|3.38|3.4|3.45|3.47|3.38|||||||3.33|3.29|3.25|3.27|3.28|3.36|3.34|3.43|3.45|3.41|3.43|3.47|3.49|3.46|3.52|3.7|3.68|3.5|3.55|3.54|3.62|3.59|3.62|3.6|3.58|3.51|3.63|3.62|3.63|3.61|3.63|3.65|3.63|3.52|3.48|3.43|3.44|3.54|3.48|3.56|3.59|3.5|3.54|3.46|3.42|3.39|3.33|3.32|3.34|3.46|3.54|3.59|3.48|3.34|3.38|3.49|3.57|3.61|3.49|3.59|3.53|3.41|3.42|3.31|3.27|3.23|3.17|3.12|||3.11|3.18|3.24|3.26|3.26|3.26|3.27|3.23|3.36|3.42|3.48|3.5|3.4|3.43|3.31|3.36|3.35|3.36|3.26|3.28|3.23|3.26|3.22|3.36|3.55|3.48|3.45|3.43|3.46|3.52|3.63|3.62|3.74|3.64|4.01
07902|100947|/equities/haixin-group|SHANGHAICOMP|8.37|8.41|8.35|8.48|8.8|8.85|8.97|8.67|8.27|8.29|8.09|7.91|7.95|8.04||8|8.02|7.92|8.07|7.83|7.77|7.68|7.72|7.74|7.82|7.92|7.97|8.13|7.86|7.61|7.65|7.39|7.4|7.42|7.48|7.5|7.39|7.32|7.33|7.48|7.36|7.12|7.11|7.13|7.15|7.22|7.11||||||6.97|6.83|6.69|6.73|6.57|6.69|6.98|7.08|7.02|7.19|7.27|7.21|7.25|7.37|7.48|7.46|7.7|7.39|7.32|7.29|7.63|7.84|7.68|7.72|7.91|8.3|8.12|8.36||8.12|8.06|7.97|8.5|8.35|8.73|8.64|8.73|7.94|8.15|7.92|7.2|7.3|7.44|7.58|7.58|7.44|7.51|7.59|7.63|7.59|7.69|7.75|7.45|7.52|7.42|7.31|7.2|7.28|7.26|7.24|7.18|7.16|7.25|7.19|7.18|7.13|7.22|7.27|7.2|7.2|7.14|7.12|6.94|7.03|7.26|7.24|7.34|7.43|7.44|7.44|7.63|7.67|7.54|7.6|7.59|7.66|7.76|7.71|7.56|||||||7.34|7.46|7.4|7.57|7.54|7.75|7.73|7.79|7.82|7.63|7.62|7.69|7.64|7.65|7.56|7.84|7.95|7.83|7.97|8.04|8.07|8.05|8.15|8.2|8|7.95|8.05|8.02|8.04|8.08|8.06|8.19|8.24|8.1|8.03|8.04|8.26|8.56|8.72|8.79|8.75|8.78|9.07|8.96|9.06|8.73|8.32|8.33|8.22|8.54|8.52|8.55|8.2|7.98|7.99|8.38|8.54|8.49|8.37|8.43|8.2|8.1|8.28|7.88|7.64|7.56|7.47|7.31|||7.32|7.4|7.47|7.43|7.43|7.6|7.41|7.32|7.26|7.37|7.46|7.54|7.53|7.74|7.28|7.33|7.34|7.34|7.25|7.18|7.17|7.27|7.24|7.18|7.18|7.3|7.37|7.31|7.38|7.38|7.47|7.52|7.62|7.58|7.55
07903|101174|/equities/haixin-group-b|SHANGHAICOMP|0.335|0.339|0.338|0.338|0.345|0.346|0.346|0.345|0.338|0.342|0.339|0.337|0.339|0.343||0.343|0.344|0.343|0.341|0.339|0.339|0.336|0.338|0.338|0.341|0.342|0.344|0.344|0.341|0.338|0.34|0.335|0.334|0.334|0.337|0.341|0.34|0.341|0.34|0.341|0.341|0.337|0.334|0.337|0.34|0.336|0.332||||||0.332|0.332|0.325|0.326|0.324|0.324|0.323|0.327|0.332|0.332|0.334|0.329|0.334|0.343|0.345|0.343|0.347|0.345|0.342|0.344|0.358|0.358|0.356|0.358|0.353|0.356|0.351|0.352||0.343|0.338|0.337|0.344|0.346|0.347|0.349|0.348|0.338|0.333|0.338|0.31|0.31|0.312|0.316|0.317|0.316|0.313|0.32|0.32|0.319|0.322|0.321|0.318|0.322|0.327|0.329|0.332|0.339|0.338|0.33|0.33|0.328|0.329|0.325|0.328|0.33|0.333|0.336|0.329|0.329|0.323|0.321|0.316|0.326|0.33|0.334|0.329|0.328|0.33|0.333|0.331|0.34|0.341|0.339|0.343|0.347|0.352|0.352|0.344|||||||0.339|0.335|0.331|0.336|0.335|0.341|0.337|0.349|0.345|0.356|0.359|0.36|0.359|0.362|0.36|0.368|0.374|0.375|0.373|0.376|0.377|0.375|0.375|0.367|0.363|0.355|0.372|0.372|0.371|0.368|0.37|0.376|0.38|0.374|0.369|0.366|0.362|0.37|0.373|0.382|0.382|0.375|0.382|0.37|0.368|0.366|0.354|0.352|0.348|0.356|0.358|0.351|0.348|0.33|0.328|0.34|0.354|0.363|0.357|0.367|0.356|0.345|0.336|0.305|0.296|0.289|0.29|0.285|||0.288|0.285|0.284|0.282|0.287|0.292|0.281|0.271|0.27|0.271|0.271|0.271|0.269|0.272|0.26|0.268|0.275|0.278|0.272|0.284|0.289|0.293|0.287|0.281|0.283|0.287|0.293|0.291|0.278|0.278|0.276|0.295|0.319|0.325|0.318
07904|100756|/equities/highly|SHANGHAICOMP|8|7.68|7.82|7.9|8.02|7.77|7.33|7.13|7.14|7.14|7.31|7.46|7.27|7.23||7.25|7.44|7.49|7.49|7.49|7.15|7.1|7.11|7.13|7.15|7.06|7.13|7.16|7.19|7.02|7.02|7|6.96|6.99|7.37|7.45|7.38|7.54|7.55|7.36|7.3|7.35|7.36|7.4|7.43|7.43|7.31||||||7.26|7.18|7.08|7.12|7.14|7.21|7.4|7.43|7.24|7.36|7.36|7.22|7.23|7.3|7.69|7.74|7.8|8.03|7.9|8.04|7.91|7.82|8.03|8.15|7.6|7.76|8.14|7.88||7.16|7.1|7.21|7.26|7.08|7.07|7.22|7.2|7.39|7.42|7.43|7.46|7.58|7.71|7.68|7.6|7.48|7.59|7.36|7.42|7.43|7.41|7.42|7.4|7.39|7.37|7.42|7.53|7.55|7.54|7.5|7.57|7.65|7.3|7.21|7.29|7.27|7.34|7.42|7.34|7.34|7.2|7.33|7.02|7.16|7.36|7.32|7.37|7.46|7.51|7.5|7.63|7.57|7.58|7.6|7.62|7.59|7.71|7.78|7.65|||||||7.53|7.58|7.47|7.53|7.6|7.76|7.72|7.81|7.85|7.75|7.87|7.94|8.01|8.19|8.22|8.91|8.79|8.97|8.15|8.11|8.19|8.29|8.39|8.38|8.37|8.37|8.56|8.43|8.48|8.23|8.34|8.44|8.39|8.29|8.24|8.13|8.26|8.42|8.41|8.24|8.17|8.21|8.31|8.13|8.15|8.11|8.01|7.88|7.99|8.29|8.38|8.43|8.29|8.06|8.08|8.4|8.48|8.58|8.36|8.51|8.41|8.34|8.42|8.22|8.08|7.97|7.97|7.95|||8.06|8.06|8.19|8.17|8.15|8.21|8.1|8.04|8.22|8.3|8.38|8.88|8.6|8.87|8.32|8.16|8.27|8.29|8.24|7.86|7.92|7.92|7.78|7.88|8.05|8.15|8.15|8.15|8.09|8.11|8.16|8.25|7.99|8.06|7.96
07905|101175|/equities/sh-highly-b|SHANGHAICOMP|0.5|0.498|0.498|0.501|0.503|0.499|0.494|0.492|0.493|0.492|0.495|0.496|0.494|0.494||0.497|0.5|0.502|0.5|0.5|0.494|0.488|0.496|0.498|0.498|0.496|0.503|0.503|0.505|0.499|0.504|0.5|0.5|0.498|0.508|0.514|0.517|0.517|0.516|0.512|0.504|0.511|0.515|0.509|0.518|0.515|0.511||||||0.512|0.51|0.504|0.502|0.503|0.505|0.503|0.503|0.504|0.509|0.518|0.515|0.522|0.525|0.535|0.533|0.539|0.538|0.538|0.542|0.538|0.543|0.542|0.549|0.535|0.533|0.54|0.541||0.515|0.507|0.507|0.506|0.501|0.495|0.501|0.495|0.501|0.495|0.498|0.491|0.491|0.498|0.504|0.503|0.497|0.5|0.5|0.502|0.499|0.503|0.498|0.488|0.537|0.545|0.545|0.553|0.548|0.542|0.535|0.538|0.54|0.53|0.531|0.528|0.527|0.529|0.53|0.525|0.521|0.518|0.527|0.517|0.537|0.543|0.543|0.545|0.548|0.556|0.553|0.555|0.56|0.563|0.565|0.565|0.562|0.567|0.571|0.562|||||||0.555|0.549|0.547|0.549|0.55|0.562|0.558|0.566|0.565|0.563|0.572|0.571|0.572|0.571|0.565|0.581|0.586|0.61|0.564|0.565|0.569|0.571|0.58|0.555|0.55|0.549|0.56|0.557|0.555|0.55|0.56|0.575|0.574|0.572|0.572|0.572|0.566|0.57|0.57|0.556|0.559|0.56|0.567|0.545|0.544|0.547|0.54|0.537|0.538|0.555|0.558|0.559|0.56|0.548|0.543|0.556|0.57|0.579|0.571|0.586|0.576|0.565|0.569|0.532|0.523|0.515|0.514|0.511|||0.513|0.524|0.519|0.507|0.502|0.499|0.491|0.489|0.494|0.494|0.496|0.523|0.51|0.514|0.491|0.484|0.5|0.503|0.49|0.5|0.501|0.513|0.497|0.496|0.498|0.511|0.521|0.522|0.5|0.5|0.5|0.515|0.552|0.568|0.56
07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|15.39|15.86|16.17|15.5|15.34|15.27|14.87|15.8|16.06|16.03|16.77|16.88|17.45|17.88||16.47|16.36|17.06|17.55|18.7|17.42|17.57|17.83|16.21|15.91|14.54|13.8|14.27|14.25|14.32|13.56|13.56|13.31|12.1|12.55|13.1|13.22|12.5|12.28|12.24|11.13|11.45|11.86|12|12.51|12.31|11.76||||||11.64|11.17|11.46|11|11.27|11.44|11.12|10.11|10.7|11.16|11.06|12.29|13.65|12.41|11.28|11.15|11.07|10.98|10.74|10.37|10.75|11.19|11.48|12.2|11.93|12.92|12.73|13.3||12.61|12.59|12.1|12.45|12.52|12.75|13.16|13.1|13.36|13.42|13.31|13.07|13.3|13.38|13|13.4|13.52|13.99|14.14|14.69|14.87|14.7|14.76|14.6|14.7|15.03|15.62|15.95|16.27|18.08|18.13|18.07|18|18.45|18.68|18.72|18.8|19.68|20.27|20.09|20.32|20.39|20.59|20.52|21.05|21.39|21.39|21.61|21.44|21.25|22.08|23.05|23.6|22.96|23.8|23.32|23.56|23.94|23.05|22.22|||||||21.54|20.75|22.71|25.23|24.38|23.42|22.5|23.18|23.67|23.26|23.25|23.64|23.09|23.1|23.11|23.63|26.25|29.08|31.2|32.66|30.83|31.44|30.92|31.9|31.7|31.02|32.38|33.45|32.81|32.8|33|35.05|36.14|35.53|36.87|40.5|45|44.17|44.98|47.55|45|46.27|51.41|49.12|44.65|44.9|40.82|45.35|42.33|44.23|40.21|37.4|34|33.96|33.83|37.59|34.18|31.47|28.61|30|27.49|24.99|23.34|21.22|19.29|19.34|18.26|18.4|||17.94|19.45|19.14|17.4|17.34|18.18|17.8|17.48|17.6|17.35|17.37|17.53|17.58|17.99|18.15|18.15|18.1|18.48|18.44|18.06|18.76|18.45|18.15|17.9|18.96|19.39|18|17.98|17.47|17.42|18.12|17.59|17.54|16.75|17.02
07907|100688|/equities/hongda-mining|SHANGHAICOMP|16.68|16.75|16.07|16.2|16.33|16.16|14.99|15.02|15.25|15.09|14.7|14.85|14.94|14.94||14.83|15|14.99|14.98|14.4|14.26|14.23|14.23|14.26|14.56|14.53|14.69|15|15.15|15|15.07|15.1|14.95|15.15|14.7|14.94|14.91|15.55|15.07|15.28|15.14|14.53|14.76|14.98|15.38|14.98|14.92||||||13.87|13.86|13.91|14.1|14.69|13.35|14.31|14.14|14.45|14.33|14.4|13.93|12.66|12.74|13.22|13.33|13.89|13.25|12.89|12.67|12.48|12.86|12.84|13.11|13.27|13.4|13.6|13.4||13.49|13.59|13.59|13.14|13.13|12.5|12.37|12.7|13.13|13.09|12.99|12.99|13.25|13.2|13.64|14.1|14.56|14.81|13.55|13.16|13.01|13.35|13.63|13.39|13.22|12.98|12.82|13.3|13.33|13.04|12.57|12.46|12.27|12.6|12.18|12.41|12.49|13.13|13.01|13.57|13.4|12.98|11.8|11.44|11.25|10.84|10.78|10.46|10.45|10.32|10.28|10.63|10.75|10.79|10.39|10.39|10.6|9.99|9.9|9.9|||||||9.99|9.93|9.75|9.58|9.23|9.19|9.19|9.4|9.58|9.51|9.6|9.78|9.79|9.92|9.84|9.84|9.94|9.85|9.94|10.16|10.01|9.96|9.96|10.28|10.32|10.13|9.48|9.7|9.74|9.67|9.96|10.39|10.24|10.06|10.05|10.17|10.03|10.1|10.08|10.46|10.25|10.18|10.45|10.49|10.33|10.55|10.56|10.12|10.27|10.82|10.92|10.1|10.01|9.97|9.83|10.92|11.03|11.29|10.93|11.43|11.71|11.63|11.99|10.9|11.77|12.32|11.86|10.78|||10.05|9.93|9.03|8.45|8.44|8.56|8.12|8|7.74|7.04|7.66|6.97|7.17|6.52|6.61|6.57|6.33|5.75|5.91|6.57|6.45|6.01|5.95|5.84|5.86|5.95|5.83|5.76|5.76|5.79|5.26|5.33|5.34|4.99|4.54
07908|100765|/equities/double-coin-a|SHANGHAICOMP|8.81|9.05|8.85|8.84|8.16|7.63|7.35|7.34|7.33|7.49|7.66|7.61|7.7|7.36||7.08|7.02|6.89|7.04|7.14|7.03|7.03|7.01|7.53|7.8|7.8|8.41|7.66|7.79|7.97|7.64|7.63|7.5|7.58|7.6|7.85|8.36|8.36|7.6|8.05|7.32|8.09|8.08|8.03|7.71|7.01|7.01||||||6.64|6.67|6.66|6.3|6.55|6.53|6.4|6.32|6.08|6.28|6.25|6.17|6.16|6.08|5.89|5.75|5.64|5.65|5.53|5.57|5.41|5.48|5.47|5.54|5.49|5.62|5.69|5.81||5.8|5.7|5.72|5.75|5.84|5.69|5.79|5.79|6.04|6|6.01|5.99|6.09|6.14|6.3|6.6|6.57|6.37|6.6|6.41|6.21|6.2|6.12|6.11|6.17|6.13|6.3|6.4|6.47|6.34|6.54|6.51|6.19|6.27|5.92|5.88|5.83|5.73|5.78|5.75|5.71|5.58|5.53|5.41|5.42|5.58|5.62|5.6|5.65|5.72|5.7|5.77|5.78|5.77|5.85|5.81|5.72|5.73|5.79|5.74|||||||5.51|5.62|5.55|5.6|5.61|5.73|5.75|5.86|5.89|5.73|5.52|5.51|5.49|5.52|5.57|5.69|5.69|5.62|5.61|5.63|5.64|5.64|5.61|5.66|5.6|5.54|5.63|5.7|5.7|5.72|5.79|5.88|5.83|5.74|5.72|5.71|5.69|5.82|5.74|5.77|5.86|5.88|5.97|5.83|5.63|5.61|5.66|5.6|5.55|5.72|5.78|5.83|5.86|5.5|5.54|5.72|5.8|5.91|5.68|5.79|5.73|5.66|5.63|5.39|5.3|5.18|5.16|5.12|||5.18|5.21|5.28|5.28|5.24|5.24|5.24|5.17|5.16|5.19|5.24|5.3|5.33|5.37|5.26|5.27|5.31|5.26|5.17|5.1|5.16|5.23|5.25|5.16|5.22|5.07|5.15|5.07|5.06|5.05|5.11|5.13|5.22|5.24|5.2
07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.529|0.531|0.525|0.53|0.523|0.512|0.511|0.509|0.505|0.51|0.513|0.517|0.504|0.497||0.497|0.493|0.494|0.495|0.496|0.489|0.487|0.487|0.495|0.496|0.497|0.519|0.51|0.516|0.519|0.517|0.514|0.509|0.51|0.511|0.519|0.532|0.536|0.515|0.523|0.498|0.519|0.522|0.528|0.546|0.501|0.502||||||0.49|0.492|0.476|0.467|0.469|0.466|0.456|0.466|0.462|0.466|0.472|0.469|0.466|0.475|0.474|0.473|0.464|0.463|0.463|0.459|0.45|0.449|0.452|0.453|0.452|0.457|0.466|0.466||0.461|0.458|0.457|0.459|0.452|0.444|0.445|0.445|0.469|0.47|0.483|0.481|0.48|0.478|0.478|0.493|0.492|0.492|0.496|0.494|0.491|0.493|0.477|0.482|0.5|0.508|0.521|0.522|0.532|0.528|0.526|0.531|0.51|0.514|0.491|0.496|0.496|0.493|0.495|0.487|0.49|0.481|0.48|0.475|0.486|0.493|0.498|0.496|0.488|0.487|0.499|0.5|0.516|0.516|0.525|0.524|0.515|0.516|0.516|0.508|||||||0.509|0.508|0.491|0.496|0.491|0.5|0.495|0.499|0.509|0.474|0.468|0.472|0.476|0.468|0.472|0.478|0.483|0.488|0.486|0.491|0.492|0.478|0.484|0.489|0.487|0.462|0.467|0.47|0.465|0.46|0.462|0.471|0.468|0.464|0.461|0.461|0.457|0.462|0.462|0.473|0.475|0.471|0.477|0.464|0.452|0.448|0.458|0.454|0.451|0.466|0.47|0.469|0.468|0.45|0.453|0.465|0.467|0.481|0.471|0.47|0.454|0.449|0.442|0.412|0.4|0.387|0.388|0.386|||0.39|0.391|0.393|0.398|0.385|0.386|0.384|0.383|0.381|0.378|0.383|0.384|0.377|0.376|0.374|0.373|0.371|0.374|0.367|0.375|0.378|0.383|0.381|0.379|0.386|0.381|0.398|0.394|0.378|0.379|0.38|0.394|0.436|0.442|0.438
07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|20.52|20.88|21.22|20.92|20.6|20.78|20.96|20.95|20.33|20.79|20.35|20.38|19.55|19.34||18.8|18.65|18.59|19|18.85|18.68|18.45|18.94|19.35|19.64|19.52|19.28|19.2|18.95|19.36|19.34|19.51|19.32|20.06|20.66|21.48|21.6|20.7|20.25|20.44|20.05|20|20.03|20.44|20.22|20.33|19.93||||||19.84|19.62|19.19|19.31|19.86|20.66|21.25|21.78|21.66|22.28|23.91|23.81|25.18|25.06|24.83|24.45|24.58|25.16|24.62|24.52|25.07|26.18|25.34|26.43|29.37|29.55|30.58|30.9||30.05|28.83|27.21|27.8|28.51|28.19|27.35|26.35|28.22|26.11|25.73|26.98|27.41|27.46|26.29|26.81|26.96|27.5|27.12|27.15|27.53|28.5|28.7|27.13|24.66|24.73|25.03|25.67|25.35|25.16|24.74|23.32|21.63|21.96|22.01|21.98|21.78|21.95|21.7|21.01|21.27|21.19|21.18|21.19|21.28|21.28|22.46|22.48|23|22.39|22.28|22.87|23.85|23.61|21.46|21.31|20.79|20.11|19.92|18.52|||||||18.13|18.45|17.5|19.44|19.64|19.81|19.72|20.24|20.05|18.95|18.86|19.23|19.13|18.5|18.15|19.08|19.76|19.8|20.25|20.11|21.18|21.47|20.85|20.91|20.73|20.76|21.33|21.82|22.2|22.62|23.7|23.39|23.68|23.65|22.36|22.15|22.27|23.2|22.79|22.8|22.61|21.95|22.13|20.78|20.85|20.99|20.2|19.75|19.68|21.22|21.16|21.1|21.8|19.82|19.85|20.87|22.4|22.2|20.18|21.1|19.99|19.63|20.2|20.05|19.42|18.47|17.43|17.17|||17.57|17.16|17.31|17.64|17.8|17.31|17.74|17.3|17.45|16.95|17.09|16.32|16.24|16.34|16.32|16.38|16.57|16.7|16.37|16.31|16.12|16.07|15.64|15.97|16.48|16.97|17.47|17.54|17.85|18.01|18|17.8|17.74|17.32|16.9
07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|18.7692|19.2308|18.6308|18.2846|18.4231|18.4|18.0769|18.0692|17.7846|18.3308|18.3308|18.3231|18.8154|18.0308||17.9|17.8154|17.9692|17.6692|17.6154|17.9|17.8462|17.5308|17.5539|17.9|17.5308|17.5231|17.4539|17.4308|17.2615|17.0539|17.3769|17.3846|17.6846|17.9769|17.9539|17.9462|17.8692|17.6923|17.9462|17.5769|17.5846|18.0231|18.0846|18.1615|17.6923|16.8462||||||16.3308|16.2077|15.8846|16.0692|16.0615|16.5692|16.8923|16.9385|16.5923|17.0692|17.1077|17.1385|16.9308|17.0923|17.4077|17.5462|17.5769|16.9846|16.6308|16.0231|15.7692|16.3846|16.3846|17.0231|17.1231|17.6769|18|18.0692||17.8154|17.5385|17.5|17.5077|18|17.9462|18.1692|18.1462|18.6539|18.5308|18.7923|18.8385|19.1769|19.3308|19.0923|19.2077|19.3462|19.9231|19.9846|19.7615|19.8923|20.0692|20.0308|19.9308|20.3308|20.6769|20.4462|20.7846|20.3231|20.2308|20.3154|20.7769|21.2615|20.8846|20.1769|20.1308|19.9923|20.0539|20.1|19.8308|19.8923|19.8|19.5846|19.3154|19.3077|19.5615|19.8308|19.8692|19.9385|20.0462|20|19.9692|20.2615|20.2231|20.2462|20.3615|20.2077|20.4231|20.2692|19.7692|||||||19.3539|19.4308|19.2154|19.7769|20.2231|20.4769|19.9154|20.2769|20.4231|20.2692|19.8923|19.9923|20.1539|19.7154|19.5539|20.8385|21.3615|21.2308|21.0692|20.9539|21.3846|21.4231|21.4615|21.4769|21.4539|21.0462|21.5462|21.4692|21.2154|21.6154|22.3385|22.4692|22.5615|21.8539|21.9|21.5846|22.1|23.1308|22.9154|21.8462|22.1385|21.6|21.8692|21.2308|21.2692|21.0231|20.7308|20.6|20.3539|21.1|21.2769|21.1923|21.2462|20.6231|20.5539|21.2846|22.2615|21.8385|21.5077|21.9769|21.1154|20.7615|20.7923|20.2154|20.3|20.0769|20|19.7923|||20.7769|20.7923|20.3385|21.2|20.9923|21.2385|21.0923|20.2077|19.9692|19.6846|20.2077|20.4385|20.3846|20.5385|20.7692|21.1769|21.6|21.1|20.8923|20.6615|20.8462|21.3923|19.4462|19.4923|19.3615|19.9154|19.2308|18.7692|18.6692|18.5692|18.6769|18.6154|24.41|24.5|24.38
07912|101196|/equities/shanghai-huili|SHANGHAICOMP|0.836|0.835|0.825|0.833|0.846|0.836|0.833|0.841|0.834|0.833|0.858|0.865|0.866|0.864||0.85|0.858|0.858|0.847|0.854|0.861|0.863|0.85|0.851|0.857|0.861|0.841|0.84|0.822|0.817|0.82|0.826|0.818|0.811|0.82|0.821|0.81|0.831|0.814|0.822|0.821|0.84|0.846|0.855|0.87|0.868|0.866||||||0.87|0.867|0.81|0.811|0.814|0.829|0.85|0.834|0.834|0.848|0.872|0.886|0.886|0.889|0.878|0.876|0.844|0.848|0.835|0.827|0.828|0.83|0.824|0.831|0.84|0.83|0.844|0.859||0.781|0.762|0.746|0.756|0.773|0.785|0.787|0.788|0.795|0.798|0.803|0.795|0.792|0.8|0.79|0.797|0.798|0.796|0.803|0.804|0.81|0.813|0.822|0.796|0.82|0.823|0.837|0.842|0.864|0.866|0.865|0.856|0.857|0.866|0.85|0.842|0.843|0.861|0.866|0.842|0.837|0.819|0.835|0.792|0.803|0.818|0.829|0.821|0.821|0.822|0.835|0.829|0.841|0.84|0.838|0.842|0.837|0.859|0.858|0.808|||||||0.787|0.786|0.764|0.837|0.841|0.855|0.845|0.848|0.813|0.806|0.806|0.811|0.818|0.812|0.805|0.809|0.82|0.829|0.803|0.802|0.818|0.816|0.805|0.838|0.878|0.857|0.881|0.881|0.868|0.845|0.861|0.868|0.869|0.825|0.811|0.794|0.815|0.817|0.848|0.858|0.882|0.898|0.912|0.897|0.893|0.909|0.873|0.864|0.882|0.918|0.935|0.91|0.922|0.902|0.856|0.846|0.883|0.954|0.968|0.91|0.832|0.756|0.759|0.691|0.658|0.654|0.66|0.645|||0.641|0.611|0.603|0.626|0.625|0.645|0.65|0.637|0.619|0.596|0.601|0.607|0.617|0.591|0.577|0.568|0.615|0.591|0.572|0.626|0.637|0.628|0.623|0.566|0.547|0.526|0.504|0.458|0.416|0.412|0.415|0.424|0.46|0.495|0.5
07913|100744|/equities/huitong-energy|SHANGHAICOMP|9.1357|9.2286|9.05|9.1214|9.1929|9.1214|9.0643|9.0714|8.9857|8.85|8.9929|9.0357|9.0786|9.05||9.0214|9.15|9.25|9.2214|9.2857|9.2071|9.1429|9.3429|9.3|9.5|9.4929|9.4714|9.6786|9.1143|9.0357|8.9357|9.0357|8.9214|9.15|9.1286|9.2786|9.1786|9.1929|9.2143|9.0143|8.7571|8.7143|8.7357|8.5714|8.5857|8.7143|8.3571||||||8.1643|8.1143|8.1|8.0143|8.0286|7.9643|7.9929|7.9286|7.9286|8.0929|8.3|8.3214|8.4286|8.45|8.3857|8.3857|8.3786|8.3357|8.3643|8.0857|8|8.1071|8.0714|8.1429|8.2357|8.2929|8.5286|8.7071||8.5786|8.6429|8.5929|8.5357|8.6071|8.4786|8.4286|8.4429|8.5429|8.5143|8.4714|8.5214|8.6929|8.7429|8.6429|8.8643|8.5857|8.8571|8.9286|8.9286|9.0214|9.0429|9.0429|8.9571|8.9714|8.8286|8.8071|8.9357|9.1571|9.0929|9.0429|9.0643|8.9286|8.8857|8.8714|8.6143|8.55|8.5714|8.6143|8.5929|8.6857|8.7429|8.45|8.0929|8.2071|8.4714|8.4571|8.4857|8.4429|8.4571|8.5071|8.4357|8.7|8.7357|8.6786|8.75|8.9|8.9929|8.9214|8.7143|||||||8.6071|8.75|8.75|9.0357|9.0857|9.3929|9.2786|9.4786|9.3571|9|8.9|8.9071|9.0214|8.8071|8.7071|9.1143|9.3286|9.4143|9.4714|9.3286|9.5071|9.5143|9.6071|9.8143|9.75|9.3714|9.5714|9.5571|9.5357|9.5429|9.5786|9.7429|9.7214|9.6929|9.6|9.3357|9.4214|9.4714|9.4143|9.5714|9.5857|9.4643|9.7|9.6571|9.8357|9.5714|9.5357|9.5071|9.4857|9.7786|9.5571|9.5929|9.9286|9.3786|8.9143|9.8929|8.9929|8.7571|8.3929|8.3571|8.2714|8.1429|8.1786|8.0214|7.9786|7.7571|7.7214|7.7429|||7.7857|7.8357|7.9214|7.9929|7.9357|8.05|8.0714|8|7.9929|7.9214|7.9071|7.9857|8.1143|8.1143|8.15|8.1214|8.1143|8.1|8.0857|7.8571|7.7429|7.6357|7.6286|7.5357|7.4643|7.3786|7.45|7.4571|7.4643|7.4286|7.5714|7.5|7.5286|7.55|7.5214
07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|4.77|4.79|4.84|4.81|4.82|4.8|4.69|4.68|4.68|4.73|4.71|4.72|4.79|4.8||4.86|4.82|4.81|4.69|4.76|4.72|4.72|4.78|4.76|4.78|4.74|4.8|4.78|4.81|4.75|4.75|4.66|4.63|4.7|4.74|4.71|4.67|4.69|4.66|4.71|4.69|4.83|4.62|4.58|4.67|4.64|4.52||||||4.4|4.4|4.37|4.4|4.33|4.49|4.5|4.48|4.53|4.54|4.53|4.52|4.59|4.71|4.82|4.85|4.95|4.74|4.71|4.71|4.62|4.58|4.6|4.66|4.57|4.68|4.7|4.82||4.91|4.86|4.88|4.9|4.97|4.86|5.02|5.01|5.1|5.05|5.11|5.07|5.1|5.15|5.11|5.16|5.16|5.25|5.25|5.35|5.4|5.42|5.39|5.34|5.35|5.28|5.26|5.29|5.34|5.32|5.32|5.32|5.31|5.2|5.13|5.2|5.23|5.17|5.23|5.22|5.28|5.1|5.19|5.08|5.07|5.28|5.26|5.26|5.34|5.4|5.43|5.43|5.54|5.62|5.64|5.69|5.66|5.79|5.85|5.74|||||||5.6|5.7|5.72|5.81|6.08|5.97|6.02|6.19|6.36|6.27|6.41|6.66|6.37|6.25|6.17|6.26|6.3|6.39|5.81|5.81|5.92|5.76|5.86|5.95|6.03|5.48|5.54|5.62|5.69|5.58|5.67|5.64|5.66|5.56|5.54|5.48|5.5|5.56|5.44|5.56|5.54|5.59|5.6|5.45|5.42|5.48|5.36|5.36|5.38|5.74|5.9|5.89|5.82|5.64|5.73|5.89|6.11|6.1|5.98|6|5.97|5.9|6.16|5.73|5.76|5.47|5.11|5.06|||5.1|5.08|5.15|5.23|5.19|5.16|5.14|5.06|5.09|5.15|5.16|5.17|5.2|5.18|5.2|5.22|5.29|5.27|5.14|5.06|5.07|5.06|5|5.06|5.05|5.04|5.1|5.19|5.02|5.04|5.07|5.08|5.13|5.15|5.11
07915|100282|/equities/sh-airport|SHANGHAICOMP|56.36|56.35|57.09|56.43|56.81|55.93|55.94|56.57|56.95|56.4|57.42|58.31|59.12|58.88||58.48|58.3|57.9|58.93|59.2|58.75|57.93|58.26|58.85|60.34|59.8|61.2|61.85|62.3|60.73|60.15|58.77|57.61|57.46|58.79|60.68|60.03|60.37|59.71|61.18|61.88|63.04|60.95|60.09|60.91|60.94|60.5||||||58.18|58.48|55.3|58.38|58.21|59.3|63.99|71.1|79|75.8|76.5|72.18|72.01|71.17|70.92|70.8|71.65|72.2|71.94|73.27|77.59|73.72|73.41|75.98|75.85|77.49|77.3|77.49||75.66|73.26|72.95|71.5|72.84|70.69|73.1|72.38|73.8|75.63|76.1|75.38|75.7|76.2|75.3|75|76.39|78.89|79.66|81.06|80.2|79.51|79.71|78.52|79.95|81.9|80.17|79.94|79.16|79.65|80|81.04|78.49|78.32|75.93|75.29|74.1|74.3|70.21|66.96|67.04|64.38|64.25|63.15|66.1|66.15|67.2|66.52|67.3|67.18|67.88|69.78|69.56|68.91|69.48|69.6|70.65|69.97|70.12|69.42|||||||68.78|69.19|68.4|68.92|68.8|69.04|69.2|73.7|74.87|74.69|74.18|74.58|74.3|73.2|73.7|74.19|76.84|75.5|77.7|75.91|75.41|75.81|76.4|79.45|79.14|80.18|78.2|78.2|77.69|76.01|78.52|77.6|74.38|75.15|72.88|72.53|70.23|68.46|67.78|67.2|67.63|69.27|68.3|67.93|68.34|69.53|67.5|67.18|68.37|71.17|72|72.99|72.79|71.5|69.78|72.8|72.39|73.9|75.55|75.82|74.92|75.91|77.13|75.3|75.9|72.97|72.07|70.48|||70.86|70.76|71.03|71.52|70.47|70.8|72.18|71.21|75|75.88|75.71|75.93|74.3|74.28|72.13|73.63|74.1|74.54|72.39|68.5|68.38|68.96|66.45|65.5|67.38|67.7|69.18|67.23|65.6|67.09|68.91|67.9|68.6|69|68.4
07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|53.6|49.8|45.27|45.3|44.61|43.57|44.17|44.71|44.5|44.4|45.94|45.8|45.61|45.83||47.16|46.45|48.02|47.95|48.5|48.1|49.05|47.35|48.5|48.7|47.8|50.05|45.5|45.1|43.83|44.79|44.8|44.3|44|44.99|45.59|46.17|47.08|46.5|46.5|45.98|47.3|48.31|50.31|50.62|52.2|52.88||||||51.45|49.26|49.17|47.51|43.9|39.91|36.28|40.31|39.62|39.8|37.07|36.28|37.19|36.96|37.59|36.2|36.22|35.75|35.04|36.31|36.9|38.15|37.56|37.34|37.84|37.97|37.74|37.29||34.73|34.4|34.75|34.85|36.66|37.25|38.16|37.57|37.86|37.82|39.3|39.89|38.89|37.99|37.95|38.95|38.3|39.26|39.4|39.15|39.08|38.82|38.63|37.48|38.14|37.9|37.43|38.47|39.55|39.82|39.1|40.02|40.29|40.34|39.93|40.91|40.79|42.12|42.2|43.14|43.2|43.29|43|43.05|41.22|42.88|41.83|40.8|38.28|38.47|39.34|40.1|41.06|40.37|41.55|42.11|42.8|43.24|41.66|41.47|||||||37.7|37.66|36.38|37.13|36.8|38.59|37.56|36.62|36.99|36.92|36.69|37.8|37.95|38.65|38.3|38.81|39.7|40.23|43.29|43|40.7|40.59|41.56|43.23|40.73|40.2|41.65|41.83|42.79|40.11|40.75|42.05|41.71|41.7|41.49|40.1|41.88|43.27|43.62|45.05|45.76|45.01|46.56|46.55|46.7|45.51|44.79|43|43.31|46.18|45.66|45.83|43.67|44.4|43|46.84|45.37|47.14|46.18|47.4|46.66|46.38|45.55|45.44|46.3|46.05|47.9|47.8|||46.8|48.62|46.63|51.5|47.8|47.03|42.75|40.8|41.31|40.66|40.5|40.79|38.6|40.74|38.86|38.8|37.21|39.66|38.58|38.18|37.85|38.14|37.86|37.63|38.04|38.09|38.96|38.28|37.26|36.6|36.62|36.34|35.68|36.02|35.99
07917|100804|/equities/jiao-yun|SHANGHAICOMP|4.61|4.68|4.67|4.76|4.73|4.7|4.56|4.44|4.46|4.6|4.66|4.67|4.71|4.7||4.67|4.75|4.65|4.69|4.75|4.75|4.55|4.64|4.65|4.78|4.86|4.81|4.78|4.76|4.73|4.67|4.64|4.54|4.7|4.63|4.81|4.37|4.47|4.5|4.45|4.23|4.2|4.26|4.25|4.42|4.25|4.13||||||4.06|3.97|3.97|3.9|3.99|4.05|4.12|4.18|4.17|4.2|4.27|4.26|4.31|4.47|4.48|4.57|4.56|4.35|4.3|4.25|4.19|4.34|4.33|4.43|4.52|4.64|4.72|4.85||4.89|4.78|4.78|4.93|5.12|5.16|5.31|5.19|5.21|4.85|4.71|4.69|4.62|4.77|4.73|4.86|4.95|5.07|5.07|5.08|5.12|5.12|5.14|5.14|5.2|5.15|5.16|5.23|5.27|5.2|5.16|5.23|5.22|5.21|5.2|5.23|5.26|5.33|5.41|5.4|5.44|5.43|5.36|5.24|5.3|5.44|5.41|5.43|5.39|5.39|5.43|5.53|5.58|5.54|5.67|5.62|5.65|5.72|5.54|5.49|||||||5.43|5.43|5.51|5.17|5.19|5.34|5.4|5.52|5.55|5.54|5.46|5.45|5.3|5.21|5.17|5.32|5.21|5.2|5.32|5.21|5.29|5.39|5.49|5.55|5.5|5.43|5.54|5.58|5.63|5.69|5.64|5.79|5.81|5.72|5.69|5.66|5.79|5.94|5.95|5.89|5.9|5.86|6|5.84|5.8|5.46|5.34|5.41|5.59|5.71|5.65|5.68|5.73|5.77|6.41|6.21|6.41|5.83|5.63|5.65|5.74|5.67|5.69|5.62|5.43|5.49|5.56|5.63|||5.63|5.9|5.8|5.65|5.62|5.23|5.19|5.19|5.19|5.19|5.27|5.14|5.2|5.4|5.34|5.28|5.22|4.76|4.64|4.58|4.57|4.6|4.57|4.56|4.59|4.36|4.41|4.24|4.08|4.04|4.03|3.97|3.99|4.04|4.09
07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|59.28|60|61|57.5|57.07|54.97|55.07|56.7|54.95|55.91|57.24|55.84|56.7|55.63||56.1|56.28|55.5|55.51|56.88|53.48|51.96|50.38|54.05|53.63|51.95|53.14|52.39|51.66|49.66|48.5|48.9|47.76|46.47|45.6|48.69|49.89|53.52|50.77|50.9|53.86|59.84|58.03|55.6|58|58.96|59.71||||||57.59|56.65|54.96|49.96|50.3|50.63|50.72|51.1|51.91|50.54|50.54|50.4|49.09|47.25|45.8|47.25|47.13|47.87|48.42|47.95|50.8|48|50.28|51.83|52.4|51.97|50.25|50.72||51.53|50.59|50.67|49.35|49.6|50.59|51.13|51.87|53.1|52.07|55.3|56.5|53.42|52.5|50.1|51.37|51.47|51.28|51.77|51.46|51.11|49.4|48.4|48.53|49.02|48.56|48.87|50.07|49|51.75|51.87|53.36|52.49|50.1|51.29|51.28|50.33|50.59|48.18|48|46.8|46.57|45.06|43.44|44.71|44.98|44.16|43.96|43.62|43.61|42.24|41.99|40.07|38.69|38|39.22|39.89|40.35|41.2|39.5|||||||40.77|41|40.94|39.25|39.51|40.93|40.77|41.02|42.59|42.41|42|40.98|39.95|38.15|37.93|38.35|40.28|39.24|38.78|39.65|41.97|41.55|41.6|41.54|40.83|40.28|41.88|42.03|42.75|42.63|43.89|44.59|45.63|45.55|45.3|46.11|47.45|47.09|43.61|41.2|40.8|41.06|39.73|39.46|39.69|39.81|39.88|37.44|37.55|39.92|40.16|38.81|38.8|38.94|36.55|38.47|34.97|34.6|34.4|34.38|34.35|35.3|34.8|32.48|30.45|28.8|27.75|27.52|||28.36|29.08|29.16|28.58|28.08|27.93|27.9|27.22|29.53|29.49|30.25|30.19|30|27.27|27.1|26.91|27.39|28.55|27.26|27.55|27.55|27.11|27.11|27.78|28.29|28.37|28.72|27.73|27.62|27.88|28.15|27.52|27.42|28.16|28.58
07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|2.153|2.18|2.17|2.131|2.141|2.088|2.098|2.107|2.082|2.1|2.109|2.125|2.149|2.14||2.158|2.168|2.152|2.197|2.196|2.162|2.137|2.129|2.181|2.16|2.103|2.2|2.223|2.221|2.188|2.215|2.222|2.171|2.138|2.091|2.179|2.179|2.231|2.185|2.131|2.092|2.175|2.165|2.116|2.18|2.205|2.206||||||2.143|2.138|2.095|2|1.992|1.992|1.932|1.92|1.968|1.955|1.975|1.977|1.963|1.95|1.944|2|1.999|1.992|2.037|2.033|2.023|1.975|2.002|2.032|2.04|1.999|1.984|1.98||1.96|1.928|1.926|1.901|1.9|1.895|1.916|1.92|1.922|1.919|1.959|1.946|1.904|1.889|1.844|1.87|1.86|1.888|1.909|1.906|1.902|1.888|1.831|1.849|1.861|1.849|1.844|1.864|1.865|1.959|1.92|1.92|1.91|1.913|1.917|1.926|1.859|1.769|1.747|1.715|1.7|1.678|1.67|1.64|1.694|1.709|1.716|1.714|1.73|1.723|1.704|1.703|1.675|1.661|1.636|1.632|1.638|1.669|1.65|1.619|||||||1.655|1.671|1.67|1.655|1.654|1.667|1.661|1.69|1.727|1.72|1.718|1.71|1.693|1.659|1.649|1.687|1.733|1.748|1.736|1.766|1.795|1.71|1.682|1.67|1.635|1.623|1.66|1.66|1.628|1.621|1.642|1.663|1.681|1.665|1.67|1.653|1.665|1.683|1.641|1.62|1.621|1.624|1.61|1.58|1.581|1.605|1.58|1.53|1.556|1.619|1.648|1.615|1.56|1.541|1.49|1.582|1.53|1.55|1.531|1.555|1.546|1.492|1.488|1.394|1.352|1.314|1.3|1.297|||1.325|1.301|1.307|1.295|1.291|1.281|1.276|1.272|1.302|1.385|1.412|1.414|1.398|1.347|1.325|1.322|1.318|1.326|1.272|1.286|1.281|1.296|1.272|1.273|1.317|1.32|1.325|1.31|1.295|1.299|1.289|1.339|1.408|1.446|1.443
07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|9.85|9.98|10.02|10.03|10.16|10.1|9.98|9.98|10|10.03|10.1|10.11|10.15|10.47||10.62|10.92|10.9|11.03|10.6|10.46|10.54|10.55|10.73|10.16|10.15|10.3|10.43|10.3|10.15|10.2|10.07|10|10.09|10.08|10.35|10.5|10.3|10.4|10.22|10.24|10.5|10.61|9.95|9.47|9.25|9.01||||||8.87|8.81|8.78|8.57|8.52|8.58|8.62|8.84|8.83|8.82|8.7|8.64|8.74|8.58|8.57|8.35|8.41|8.42|8.37|8.28|8.18|8.52|8.51|8.69|8.67|8.87|8.85|8.98||9.02|8.91|9.03|9.07|9.24|8.9|9.03|8.93|8.86|8.86|8.85|8.71|8.78|8.85|8.83|8.95|8.9|8.98|9.03|9.15|9.21|9.22|9.13|9.09|9.13|8.98|9.03|9.06|9.13|9.16|9.17|9.11|9.04|9.01|8.87|8.93|9.02|8.98|9.1|8.97|8.94|8.82|8.78|8.64|8.77|9.01|9.09|9.07|9.17|9.18|9.39|9.36|9.5|9.41|9.55|9.52|9.7|9.92|9.87|9.69|||||||9.43|9.42|9.46|9.77|9.43|9.73|9.75|9.96|9.9|9.76|9.74|9.93|9.95|9.94|9.6|9.9|10.19|10.28|10.37|10.42|10.43|10.45|10.54|10.59|10.58|10.55|10.73|10.91|10.84|10.66|10.85|10.97|11.17|10.48|10.48|10.48|10.48|10.89|10.96|11.39|10.79|10.93|10.66|10.26|10.37|10.34|10.51|10.57|10.64|10.91|11.06|10.46|10.57|10.25|10.32|10.74|11.04|11|10.76|10.79|10.71|10.17|10.15|9.69|9.57|9.34|9.26|9.18|||9.34|9.31|9.39|9.5|9.41|9.44|9.39|9.17|9.27|9.26|9.45|9.51|9.45|9.59|9.7|9.68|9.79|9.6|9.49|9.26|9.39|9.51|9.17|9.19|9.46|9.19|9.28|8.93|8.7|8.77|8.68|8.66|8.76|8.82|8.71
07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|0.735|0.738|0.743|0.745|0.749|0.743|0.74|0.745|0.75|0.739|0.742|0.748|0.743|0.752||0.755|0.765|0.764|0.766|0.756|0.743|0.744|0.749|0.761|0.739|0.731|0.749|0.757|0.755|0.747|0.752|0.739|0.733|0.734|0.729|0.729|0.73|0.729|0.735|0.73|0.727|0.73|0.74|0.726|0.718|0.7|0.692||||||0.691|0.686|0.678|0.673|0.674|0.68|0.684|0.687|0.694|0.693|0.687|0.68|0.687|0.687|0.692|0.683|0.686|0.689|0.697|0.698|0.697|0.692|0.689|0.684|0.671|0.673|0.67|0.67||0.669|0.666|0.669|0.665|0.667|0.664|0.665|0.667|0.666|0.667|0.667|0.663|0.657|0.667|0.671|0.666|0.66|0.664|0.673|0.673|0.675|0.672|0.673|0.675|0.708|0.714|0.71|0.71|0.713|0.72|0.715|0.715|0.712|0.714|0.713|0.712|0.713|0.71|0.712|0.704|0.703|0.692|0.7|0.69|0.695|0.707|0.708|0.708|0.712|0.716|0.722|0.72|0.729|0.728|0.727|0.726|0.732|0.737|0.741|0.741|||||||0.732|0.735|0.735|0.742|0.737|0.742|0.738|0.742|0.741|0.749|0.75|0.752|0.749|0.76|0.752|0.758|0.764|0.754|0.754|0.757|0.76|0.757|0.751|0.76|0.766|0.769|0.773|0.775|0.76|0.757|0.763|0.77|0.771|0.744|0.741|0.747|0.768|0.778|0.771|0.783|0.772|0.775|0.775|0.755|0.758|0.76|0.783|0.778|0.789|0.786|0.784|0.775|0.772|0.75|0.748|0.786|0.792|0.815|0.817|0.829|0.8|0.779|0.761|0.707|0.696|0.686|0.674|0.676|||0.684|0.679|0.684|0.675|0.669|0.67|0.669|0.664|0.663|0.661|0.667|0.664|0.658|0.66|0.66|0.653|0.661|0.659|0.649|0.659|0.66|0.675|0.654|0.646|0.652|0.652|0.67|0.665|0.648|0.643|0.645|0.65|0.695|0.695|0.69
07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|7.65|7.8|8.24|7.85|7.14|6.81|6.49|6.36|6.49|6.47|6.46|6.61|6.71|6.78||6.81|6.73|6.69|6.87|7.23|7.16|7.11|7.56|7.08|6.79|6.8|7.04|7.13|7.27|7.2|7.52|7.75|7.84|7.13|6.63|6.82|6.2|6.49|6.61|6.45|6.38|6.39|6.54|6.89|6.95|7.26|6.67||||||6.54|6.47|6.31|6.51|6.95|7|7.42|7.29|7.47|7.3|7.66|8|8.49|8.35|8.95|8.68|8.48|8.8|8.51|8.63|9.1|9.39|9.2|10.22|9.78|10.39|11.13|11.47||10.73|11.12|10.95|11.37|10.34|11.34|12.6|11.94|10.85|9.86|9.13|9.12|8.29|8.19|7.45|7.79|7.35|7.23|6.57|6.59|6.17|6.32|6.47|6.52|6.63|7.02|7.38|8.2|7.49|6.81|6.19|5.63|5.83|5.77|5.32|5.91|5.37|5.01|5.08|5.06|5.11|4.74|4.86|4.53|4.5|4.65|4.56|4.52|4.55|4.7|4.61|4.54|4.59|4.55|4.59|4.61|4.68|4.73|4.72|4.63|||||||4.52|4.51|4.48|4.54|4.62|4.76|4.77|4.83|4.83|4.79|4.82|4.85|4.91|4.93|4.82|4.84|4.9|4.87|4.96|5.03|5.05|5.07|5.2|5.27|5.24|5.23|5.4|5.42|5.29|5.18|5.4|5.22|5.13|5.09|5.06|5.04|5.08|5.18|5.14|4.93|5.03|5.08|5.08|4.76|4.76|4.78|4.73|4.57|4.66|4.85|4.99|4.95|4.9|4.73|4.92|5.42|5.26|5.36|5.28|6.61|6.51|6.41|6.04|5.88|6.01|5.91|5.54|5.43|||5.53|5.54|5.46|5.52|5.39|5.35|5.35|5.22|5.25|5.29|5.33|5.41|5.41|5.51|5.57|5.37|5.41|5.4|5.36|5.34|5.44|5.32|5.29|5.07|4.99|4.89|4.91|4.9|4.87|4.9|4.93|4.91|4.95|4.96|5.02
07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|1.565|1.569|1.567|1.576|1.586|1.576|1.569|1.568|1.565|1.581|1.579|1.588|1.578|1.586||1.585|1.599|1.595|1.582|1.592|1.585|1.582|1.589|1.586|1.582|1.573|1.564|1.573|1.57|1.52|1.511|1.514|1.511|1.508|1.5|1.512|1.502|1.527|1.529|1.522|1.5|1.539|1.537|1.532|1.533|1.534|1.531||||||1.529|1.557|1.521|1.489|1.498|1.524|1.518|1.54|1.689|1.686|1.691|1.694|1.703|1.684|1.681|1.701|1.689|1.703|1.698|1.699|1.693|1.705|1.704|1.698|1.707|1.671|1.685|1.712||1.623|1.62|1.61|1.62|1.613|1.605|1.615|1.599|1.591|1.595|1.595|1.6|1.619|1.619|1.599|1.615|1.598|1.601|1.617|1.606|1.613|1.606|1.613|1.587|1.673|1.67|1.666|1.67|1.697|1.709|1.698|1.688|1.697|1.675|1.686|1.684|1.63|1.619|1.558|1.535|1.56|1.538|1.55|1.515|1.637|1.659|1.664|1.677|1.675|1.689|1.732|1.734|1.736|1.746|1.74|1.746|1.761|1.8|1.802|1.759|||||||1.73|1.723|1.687|1.775|1.817|1.882|1.874|1.881|1.81|1.799|1.788|1.783|1.778|1.768|1.73|1.778|1.81|1.783|1.668|1.647|1.636|1.632|1.636|1.616|1.63|1.608|1.645|1.618|1.602|1.588|1.597|1.603|1.585|1.539|1.542|1.553|1.6|1.61|1.616|1.611|1.616|1.645|1.642|1.582|1.58|1.577|1.562|1.563|1.593|1.615|1.636|1.61|1.601|1.579|1.535|1.596|1.593|1.618|1.62|1.655|1.674|1.596|1.561|1.419|1.371|1.372|1.382|1.362|||1.383|1.367|1.37|1.396|1.386|1.425|1.436|1.428|1.44|1.395|1.403|1.408|1.412|1.363|1.349|1.315|1.394|1.364|1.315|1.39|1.411|1.364|1.298|1.18|1.211|1.226|1.233|1.144|1.04|1.04|0.998|1.049|1.161|1.209|1.219
07924|100770|/equities/jinqiao|SHANGHAICOMP|12.43|12.51|12.86|12.8|12.36|12.42|12.18|11.95|11.95|12.07|11.9|11.98|12.15|12.12||12.2|12.2|12.12|12.01|12.05|12.15|12.18|12.17|12.28|12.35|12.24|12.4|12.23|12.34|11.9|11.85|11.9|11.8|12.09|12.3|12.19|12.22|12.08|12.07|12.14|12.03|12.14|11.92|11.94|11.89|12.1|11.37||||||11.24|11.17|10.98|10.99|11.02|11.12|11.24|11.34|11.39|11.7|11.63|11.61|11.63|11.86|12.07|12.12|12.33|12.15|12.15|12.12|12.02|12.25|12.23|12.38|12.27|12.47|12.57|12.4||12.4|12.41|12.47|12.5|12.6|12.62|12.82|12.96|13.04|13.21|13.12|13|13.01|13.23|12.9|12.9|12.66|12.83|12.8|12.8|12.78|12.69|12.68|12.58|12.71|12.5|12.51|12.66|12.68|12.6|12.6|12.66|12.71|12.69|12.77|13.11|13.87|13.91|14|13.88|13.58|12.85|12.88|12.74|12.7|12.84|12.86|13.03|13.18|13.55|13.43|13.29|13.31|13|12.88|12.88|12.94|13.08|13.09|12.85|||||||12.55|12.49|12.38|12.61|12.9|12.77|12.82|13.17|13.17|13.01|13.06|12.85|12.82|12.87|12.71|12.98|13.21|13.19|13.4|13.54|13.71|13.84|14.2|14.9|14.5|14.8|14.88|15.05|14.94|14.77|14.91|15.16|15.19|15.02|14.8|14.84|15.06|15.15|14.92|15.25|15.32|15.65|15.4|15.21|15.2|15.23|15.1|15.08|14.99|15.8|15.84|15.95|15.81|15.39|15.66|16.18|16.75|16.9|16.9|16.79|17.03|16.95|17.2|16.65|16.89|15.79|15.98|15.4|||15.49|15.41|15.29|15.39|15.35|15.22|15.47|14.83|15.22|15.04|15.2|15.4|15.39|15.33|15.3|15.29|15.35|15.62|14.56|14.87|14.69|14.78|15.02|15.03|15|14.74|14.73|14.78|14.46|14.5|14.49|14.54|14.65|14.31|14.35
07925|101176|/equities/jinqiao-export|SHANGHAICOMP|0.947|0.958|0.965|0.963|0.963|0.967|0.961|0.961|0.964|0.969|0.976|0.979|0.974|0.97||0.965|0.961|0.966|0.969|0.972|0.97|0.97|0.974|0.974|0.975|0.969|0.967|0.962|0.961|0.952|0.953|0.946|0.94|0.939|0.938|0.946|0.944|0.944|0.943|0.948|0.95|0.943|0.932|0.946|0.94|0.939|0.92||||||0.924|0.924|0.913|0.91|0.903|0.906|0.906|0.908|0.908|0.916|0.914|0.91|0.912|0.923|0.917|0.916|0.918|0.917|0.917|0.92|0.926|0.926|0.932|0.932|0.929|0.933|0.934|0.923||0.918|0.919|0.911|0.908|0.924|0.928|0.934|0.931|0.95|0.949|0.955|0.953|0.949|0.953|0.942|0.939|0.945|0.948|0.956|0.956|0.965|0.964|0.958|0.963|0.983|0.983|0.983|0.996|1.001|1.001|1.001|0.999|1.001|1.002|0.994|1.001|1.013|1.001|0.998|0.994|0.991|0.979|0.981|0.975|0.974|0.987|0.987|0.975|0.977|0.985|0.985|0.975|0.989|0.966|0.966|0.974|0.973|0.985|0.988|0.973|||||||0.964|0.96|0.948|0.967|0.968|0.979|0.98|0.989|1|1|0.995|0.991|0.996|0.999|0.995|0.999|1.013|1.007|1.01|1.02|1.025|1.026|1.038|1.037|1.022|1.023|1.037|1.042|1.015|1.012|1.012|1.005|1.012|1.003|0.994|0.996|0.993|1.013|1.009|1.018|1.022|1.023|1.026|1.015|1.009|1.012|0.996|0.997|0.998|1.021|1.037|1.032|1.025|1|0.987|1.017|1.038|1.07|1.056|1.06|1.09|1.072|1.087|1.019|0.989|0.949|0.946|0.931|||0.944|0.936|0.938|0.932|0.929|0.923|0.923|0.909|0.92|0.918|0.921|0.929|0.928|0.936|0.933|0.933|0.926|0.925|0.888|0.908|0.909|0.919|0.907|0.909|0.919|0.911|0.922|0.921|0.89|0.892|0.877|0.892|0.923|0.929|0.93
07926|100936|/equities/join-buy|SHANGHAICOMP|6.48|6.6|6.65|6.66|6.59|6.61|6.47|6.54|6.31|6.43|6.37|6.35|6.4|6.39||6.35|6.38|6.44|6.39|6.5|6.63|6.69|6.58|6.61|6.58|6.58|6.68|6.68|6.53|6.53|6.35|6.33|6.31|6.38|6.47|6.5|6.49|6.51|6.37|6.41|6.36|6.35|6.47|6.46|6.44|6.43|6.3||||||6.19|6.2|6.03|5.98|5.98|6.17|6.14|6.17|6.09|6.16|6.23|6.2|6.18|6.26|6.44|6.46|6.51|6.43|6.35|6.32|6.23|6.4|6.4|6.73|6.69|6.77|6.91|6.87||6.84|6.72|6.67|6.61|6.85|6.85|7.04|7.09|7.37|7.33|7.42|7.37|7.91|7.82|7.85|7.87|7.52|7.51|7.74|7.56|7.5|7.63|7.7|7.72|7.86|7.81|7.4|7.64|7.58|7.71|7.54|7.38|7.3|7.23|7.01|7.11|7.14|7.14|7.12|7.07|7.11|7.09|7.03|6.86|6.93|6.81|6.81|6.87|6.89|6.93|7|7.07|7.1|7.09|7.13|7.14|7.1|7.21|7.16|6.97|||||||6.85|6.97|6.96|6.99|6.99|7.18|7.21|7.26|7.1|6.98|6.98|7.05|7.08|7.09|7.07|7.25|7.18|7.16|7.22|7.25|7.39|7.34|7.36|7.38|7.31|7.24|7.39|7.57|7.73|7.75|7.75|7.93|7.67|7.56|7.61|7.56|7.47|7.73|7.47|7.6|7.61|7.62|7.85|7.7|7.76|7.68|7.49|7.43|7.58|8.23|8.48|8.43|8.68|8.47|8.3|8.53|9.04|9.56|9.66|9.19|8.61|8.27|8.31|8.18|8.07|7.95|7.99|7.4|||7.27|7.46|7.71|7.89|7.48|7.19|7.18|7.41|7.35|6.87|7.12|6.68|6.55|6.79|7.12|7.15|7.28|6.62|6.59|6.3|6.34|6.36|6.3|6.15|6.33|5.75|5.81|5.72|5.81|5.81|5.78|5.74|5.83|5.73|5.7
07927|100490|/equities/kaikai-indust|SHANGHAICOMP|6.89|7.05|7|6.9|6.95|6.94|6.86|6.82|6.66|6.65|6.8|6.76|6.88|6.9||6.83|6.89|6.88|6.81|7.01|7.09|6.92|6.91|7|7.03|7|7.1|6.91|6.89|6.8|6.75|6.75|6.67|6.82|6.93|7.03|7.03|7.04|7.13|6.9|6.93|7.1|7.64|7.54|7.22|6.88|6.81||||||6.85|6.78|6.54|6.57|6.23|6.2|6.44|6.57|6.73|7.48|7.25|7.32|7.23|7.3|7.15|6.94|6.71|6.74|6.58|6.52|6.43|6.55|6.44|6.75|6.7|7|7.17|7.16||7.1|7.02|7.03|7.01|7.21|7.13|7.3|7.29|7.43|7.4|7.42|7.48|7.52|7.57|7.64|7.63|7.62|7.73|7.77|7.89|7.82|7.82|7.82|7.73|7.75|7.7|7.68|7.79|7.85|7.84|7.83|7.76|7.76|7.71|7.56|7.61|7.55|7.62|7.66|7.54|7.6|7.5|7.6|7.39|7.52|7.77|7.79|7.82|7.94|7.89|7.92|8.06|8.19|8.1|8.17|8.1|7.99|8.15|8.15|7.94|||||||7.68|7.7|7.74|8.08|8.1|8.24|8.11|8.19|8.28|8.16|8.18|8.19|8.29|8.26|8.13|8.63|8.97|9.62|9.46|8.95|8.46|8.38|8.45|8.51|8.7|8.25|8.25|8.39|8.32|8.2|8.34|8.51|8.44|8.34|8.35|8.36|8.3|8.46|8.68|9.33|9.41|8.77|8.38|8.2|8.16|8.14|8.01|7.94|8|8.26|8.35|8.43|8.39|8.13|8|8.38|8.55|8.88|8.56|8.53|8.4|8.16|8.18|7.98|7.83|7.73|7.75|7.57|||7.66|7.77|7.92|7.93|7.95|7.93|7.72|7.68|7.69|7.63|7.79|7.74|7.76|7.88|8.08|7.81|7.9|7.89|7.86|7.52|7.59|7.38|7.17|7.11|7.27|7.15|7.29|7.28|7.26|7.19|7.3|7.28|7.22|7.29|7.15
07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|0.43|0.429|0.431|0.434|0.435|0.436|0.434|0.433|0.43|0.433|0.432|0.427|0.432|0.436||0.434|0.435|0.435|0.435|0.429|0.431|0.43|0.423|0.427|0.433|0.436|0.44|0.429|0.426|0.425|0.423|0.422|0.422|0.418|0.417|0.416|0.418|0.418|0.411|0.418|0.423|0.427|0.431|0.425|0.431|0.422|0.419||||||0.42|0.42|0.411|0.421|0.421|0.427|0.428|0.43|0.436|0.441|0.443|0.447|0.449|0.452|0.452|0.452|0.445|0.447|0.444|0.444|0.441|0.445|0.442|0.452|0.454|0.457|0.458|0.461||0.46|0.451|0.452|0.46|0.466|0.457|0.467|0.462|0.469|0.47|0.468|0.474|0.475|0.475|0.468|0.475|0.465|0.476|0.474|0.476|0.472|0.468|0.466|0.468|0.489|0.491|0.493|0.493|0.486|0.486|0.485|0.489|0.489|0.49|0.483|0.492|0.491|0.491|0.494|0.483|0.483|0.468|0.477|0.478|0.485|0.485|0.48|0.492|0.494|0.496|0.497|0.497|0.496|0.491|0.495|0.494|0.494|0.497|0.499|0.487|||||||0.482|0.496|0.489|0.508|0.508|0.517|0.514|0.515|0.523|0.525|0.527|0.53|0.526|0.524|0.516|0.532|0.532|0.535|0.535|0.511|0.509|0.51|0.508|0.508|0.507|0.493|0.504|0.508|0.502|0.498|0.502|0.505|0.499|0.495|0.496|0.493|0.488|0.491|0.493|0.512|0.515|0.501|0.49|0.484|0.484|0.479|0.477|0.464|0.476|0.486|0.49|0.485|0.487|0.477|0.471|0.486|0.499|0.517|0.503|0.502|0.491|0.481|0.484|0.442|0.435|0.432|0.432|0.425|||0.43|0.431|0.426|0.426|0.426|0.429|0.416|0.415|0.412|0.417|0.414|0.417|0.418|0.422|0.418|0.42|0.445|0.444|0.445|0.444|0.444|0.44|0.435|0.427|0.429|0.423|0.43|0.43|0.416|0.412|0.416|0.418|0.454|0.459|0.456
07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|9.32|9.67|9.78|9.8|10.09|10.1|9.93|10.36|10.52|9.56|9.43|9.29|9.42|9.32||9.24|9.25|9.4|9.26|9.4|9.45|9.42|9.48|9.58|9.6|9.54|9.56|9.6|9.41|9.33|9.29|9.18|9.05|9.13|9.39|9.63|9.55|9.37|9.3|9.4|9.48|9.07|9.14|9.14|9.36|9.22|8.91||||||8.73|8.66|8.61|8.56|8.88|9.35|9.03|9.29|9.23|9.2|9.24|9.39|9.53|10.03|10.58|10.38|10.49|10.84|10.43|10.15|10.51|10.92|10.73|11.57|12.15|11.94|12.36|11.24||10.22|10.38|10.14|10.66|11.08|11.36|11.66|11.26|11.19|11.08|11.38|11.06|10.87|11.36|11.44|10.4|10.94|11|11.22|10.2|10.59|10.19|10.09|9.95|10.09|9.46|9.43|9.49|9.55|9.51|9.57|9.6|9.52|9.53|9.4|9.61|9.34|9.34|9.34|9.22|9.28|9.18|9.2|8.97|9.14|9.15|9.19|9.15|9.24|9.29|9.38|9.39|9.41|9.48|9.54|9.53|9.6|9.67|9.7|9.55|||||||9.38|9.49|9.41|9.6|9.8|9.87|9.75|9.91|9.86|9.72|9.76|9.8|9.87|9.9|9.86|10.07|10.17|10.1|10.12|10.24|10.4|10.41|10.37|10.4|10.42|10.3|10.89|11.26|11.05|11.02|11.6|11.13|11.2|10.86|11.06|10.87|11|10.76|10.72|10.82|11.18|11.15|11.5|11.68|10.62|10.32|10.4|9.85|9.7|10|10.08|10.05|9.93|9.68|9.63|9.97|10.15|10.28|9.88|9.88|9.74|9.64|9.63|9.44|9.25|9.21|9.19|9.09|||9.13|9.24|9.3|9.35|9.32|9.4|9.38|9.31|9.47|9.49|9.63|9.61|9.6|9.74|9.99|9.69|9.67|9.75|9.58|9.4|9.38|9.22|9.08|9.17|9.29|9.26|9.36|9.34|9.3|9.33|9.47|9.46|9.31|9.4|9.36
07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|28.59|29.75|29.2|28.93|29.31|26.91|26.15|27.07|26.06|26.48|26.81|27.64|28.24|27.75||27.94|28.1|29.04|28.27|28.26|29.94|28.78|29.24|29.84|29.88|28.9|29.89|29.92|27.7|27.2|27.58|27.31|25.67|26.24|28.51|30.03|30|32.42|33.65|32.41|32.2|32.04|33.07|33.85|35.06|34.2|33.55||||||33.5|32.48|31.62|31.89|32.31|32.98|33.83|32.93|34.67|35.28|37.08|37.06|38.94|37.89|39.13|41.1|39.26|38.87|36.45|37|37.75|38.73|40.6|40.39|43.81|42.22|46.9|49.9||46.95|47.5|46.08|47.32|48.32|46.92|45.98|42.88|43.89|39.9|40.71|39.9|40.63|40.18|39.14|40.93|38.88|40.1|40.2|41.1|41.74|41.59|40.9|39.17|35.61|35.75|36.33|37.05|35.95|36.38|35.79|36.18|36.6|37.19|37.99|36.85|37.63|38.63|39.4|37.34|40.49|39.09|35.54|35.46|34.95|36.39|36.77|35.54|35|36.4|37.69|38.8|40.44|41.43|43.78|43.8|44.24|44|44.07|41.95|||||||40.14|40.14|40.11|40.48|39.8|42.6|43.74|42.6|44.25|44.51|44|45.1|43.24|43.5|42.29|42.45|44.33|44.7|46.68|48.56|53.28|53.8|53.59|54|53.1|52.69|51|52.35|49.02|48.8|49.38|50|48.1|46.7|46.31|47.49|49.21|50.5|53.76|51.5|48.39|43.99|44.9|42.79|43.2|42.88|42.5|40.86|42.9|46.5|44.99|44.8|42.17|43.66|43.61|45.48|43.52|39.8|40.21|39.41|36.73|36.5|34.94|31.88|31.12|29.32|27.92|26.79|||27.29|26.59|26.64|27.17|26.34|25.68|25.64|25|25.03|25.18|24.32|24.64|24.07|24.57|24.62|24.01|23.4|23.77|22.96|21.99|22.1|22.45|22.0714|22.25|22.8929|23.6357|23.3786|23.0572|22.9143|22.9143|23.3214|22.6357|22.2|22.5|22.1929
07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|19.58|19.07|18.9|18.52|18.47|18.68|19.86|20.15|20.98|21.84|22.6|22.45|21.11|21.43||20.25|20.28|20.46|20.55|21.71|21.03|20.44|20.81|21.18|21.08|20.89|20.84|19.57|19.3|18.6|18.48|18.33|18.24|18.88|20.6|20.27|21.26|20.8|18.91|21.01|21.17|20.27|19.78|19.5|19.18|20.03|19.98||||||19.84|21.16|20.24|20.7|18.82|17.33|17.09|17.03|16.59|16.92|17.74|17.95|17.91|17.24|16.92|16.63|16.25|16.41|15.22|15.59|14.17|14.19|13.54|13.86|13.9|15.18|15.07|15.45||15.69|14.87|14.99|15.77|16.16|16.24|16.55|16.47|16.22|15.94|15.95|15.57|16.17|15.18|15.28|15.32|15.3|15.53|15.45|15.75|15.16|14.81|14.3|14.13|14.31|13.96|14.26|14.06|14.12|14.5|13.87|13.7|13.86|14.43|13.88|13.92|14.07|14.36|14.5|13.8|14.5|14.31|14.64|14.52|15|16.56|16.57|16.81|16.59|16.48|17.13|17.64|17.3|17.47|17.92|17.73|18.04|17.65|17.22|16.5|||||||16.85|16.4|16.35|16.82|16.53|16.86|16.25|16.3|16.63|16.37|16.55|16.74|16.51|16.43|16.11|16.1|17.15|17.08|17.98|18.18|18.18|18.3|18.28|18.3|17.16|17.45|18.3|18.43|18.1|18.57|18.28|19.41|19.55|18.35|17.82|18.41|19.06|20.37|19.56|19.28|20.52|20.81|22.21|20.19|18.35|17.31|16.54|18.38|18.39|17.43|17.97|18.19|17.5|17.17|16.68|17.75|17.86|18.3|17.8|18.13|17.31|17.15|16.62|16.59|16.67|16.91|17.31|16.96|||16.91|16.52|15.02|15.25|15.23|16.19|16.2|15.26|14.12|14.02|14.65|14.54|14.36|15.17|15.17|15.05|14.91|15.48|15.7|14.57|15.26|15|14.13|13.55|13.7|14.15|14.52|14.19|14.23|14.65|14.8|14.12|13.97|14|13.16
07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|15.625|17.3583|17.1833|17.125|17.9417|17.7167|16.8917|16.9333|16.5833|15.075|15.1083|15.1417|15.5333|15.2333||14.7917|14.3667|14.4917|14.575|15.0583|14.9167|15.1167|14.4333|14.5833|14.5083|14.5083|14.1667|14.4167|14.2917|14.175|14.3333|15.0417|14.8583|15.3583|16.275|16.2667|16.025|16.1833|16.3167|16.6583|16.0583|15.9833|16.375|16.125|16.5833|16.25|16.1167||||||15.2667|15.4667|14.6417|14.7083|15.2083|15.6|16.2|16.7333|16.5167|16.8167|17.0917|16.8667|17.225|17.9|18.4583|18.6833|18.9417|19.075|19.2167|18.8833|18.5083|19.2833|19.6417|20.1667|20|21.7083|22.6917|23.375||22.3|21.65|22|21.6833|22.5833|22.25|22.55|22.4417|23.1167|22.7667|23.5417|23.4583|24.6333|24.45|24.6667|25.625|26.2333|26.825|26.3|26.25|26.175|26.5417|27.0667|27.6333|27.5|26.4667|25.6083|25.4|24.2917|25.175|22.8833|22.45|22.5667|22.7667|22.85|22.7583|22.9583|23.6|24.0417|22.7417|23.25|23.1167|23.3333|21.925|21.7667|22.5667|22.625|22.65|22.7583|22.7167|23.5167|23.8667|24.5333|24.3|24.4667|25.2667|25.15|26|26.9667|25.25|||||||24.8833|24.9|24.65|25.1667|25.1167|25.9083|25.8833|26.6917|27.0333|26.4167|26.9667|27.7667|27.4|26.6|26.3|27.5583|29.6583|29.9417|30.4667|31.2917|33.275|33.1583|34.0167|32.8333|33.1417|33.7917|35.725|37.425|34.625|33.6167|32.5|33.6083|31.9667|31.25|30.9083|30.6667|32.625|34|32.4|31.875|31.8833|32.8|32.6167|30.8667|30.2083|29.8167|27.6583|26.65|26.575|29.2167|27.6917|26.6833|26.7917|26.375|27.1667|28.3833|30.8417|30.2083|28.4167|29.3417|29.0167|28.1833|26.6333|25.7583|25.7917|25.3167|25.6667|24.4167|||24.4083|24.3833|24.3583|24.1917|22.8583|22.825|22.275|21.875|22.5083|23.0417|22.0417|21.9167|22.2083|21.9167|22.5667|22.0917|21.675|22.5083|21.9425|21.9014|22.2652|22.6643|22.1889|22.2007|22.6878|23.7441|24.0669|23.2922|24.3955|24.5246|24.8826|25.223|25.5281|24.7652|24.4953
07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|9.98|10.31|10.06|10.12|10.3|10.16|9.97|9.98|9.59|10.16|10.08|10.07|10.18|10.19||10.31|10.56|10.05|10.05|9.9|9.28|9.13|9.19|9.18|9.28|9.33|9.26|9|8.85|8.69|8.96|9.04|8.94|9.05|9.3|9.4|9.09|9.22|9.21|9.37|9.28|9.2|9.22|9.04|9.15|8.94|8.58||||||8.26|8.23|8.18|8.13|8.45|8.25|8.37|8.19|8.31|8.42|8.41|8.42|8.45|9.1|9.14|8.98|9.15|8.83|8.63|8.36|8.32|8.55|8.48|8.7|8.67|9.26|9.62|9.73||9.63|9.4|9.38|9.1|9.42|9.49|9.93|9.95|10.15|9.94|10.1|9.87|10.13|10.27|10.28|10.65|10.65|10.89|10.96|11.02|11|11.05|11.04|10.84|10.73|10.78|10.95|11.13|11.19|11.29|11.24|11.26|11.41|11.48|11.42|11.43|11.51|11.71|11.84|11.46|11.53|11.48|11.3|10.72|11.2|11.61|11.5|11.77|11.85|11.9|11.99|12.03|12.27|12.1|12.25|12.41|12.56|12.78|12.71|12.35|||||||11.91|11.84|11.77|11.77|11.9|12.25|12.3|12.42|12.49|12.44|12.12|12.33|12.65|12.72|12.7|13.04|13.61|13.83|14|14.1|14.02|14.25|13.97|13.77|13.51|13.33|13.79|13.75|13.83|13.9|13.69|14.05|14.02|13.49|13.46|13.52|14.12|14.31|14.45|15.2|15.89|15.6|16.35|15.28|15.14|15.82|15.08|14.72|15.69|15.6|16.2|16.4|||||||17.0683|17.9722|17.9396|16.6856|15.1709|13.7947|12.5406|12.4592|12.5325|12.8989|||12.4348|12.0032|10.912|10.6921|10.4804|10.4885|10.4234|10.0407|10.0569|10.2361|10.4234|10.8224|10.7491|11.2296|10.9608|11.0911|11.2866|10.2605|9.8371|10.1709|9.4869|9.6416|9.4951|9.5683|9.2182|9.4299|9.7964|9.6009|9.5358|9.6823|9.7475|9.1205|8.925|8.8762|8.8029
07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|12.92|12.98|12.58|12.66|12.8|13.26|13.25|13.29|13.2|13.34|13.25|12.96|12.93|12.85||12.83|12.65|12.91|11.74|11.75|11.85|11.52|11.76|11.81|11.84|11.79|11.87|11.7|11.39|11.41|11.6|11.81|11.58|11.52|11.75|11.25|10.63|10.69|10.59|10.64|10.42|10.4|10.73|10.83|10.97|10.92|10.7||||||10.28|10.28|10.24|10.11|9.72|10|10.39|10.54|10.77|11.26|11.38|11.36|11.47|11.82|11.86|11.68|11.61|11.63|11.45|11.42|11.34|11.64|11.21|11.94|12.28|12.73|13.08|12.6||12.38|12.23|12.21|12.52|12.77|12.74|13.25|12.94|13.03|13.14|13.5|13.7|13.15|13.49|13.4|13.89|14.04|14.54|15.22|14.85|14.98|13.82|13.37|12.72|12.85|12.47|12.68|13.04|13.02|12.95|13.04|12.93|12.94|13.17|12.72|13.09|12.99|13.17|13.25|12.92|13.07|13.04|12.76|12.16|12.47|13.22|13.1|13.29|13.13|13.35|14.2|14.52|14.74|14.5|14.56|14.71|14.99|15.17|15.13|14.78|||||||14.49|14.52|14.36|14.69|14.89|15.43|15.49|15.88|15.28|15.08|15.06|15.4|15.31|15.4|15.01|15.68|16.26|16.2|16.03|16.4|17.03|17|17.38|18.27|20.3|19.2|20.69|21.7|21.69|20.25|20.16|19.72|19.39|19.11|18.76|19.11|20.1|19.99|20.01|20.84|21.21|20|21.01|19.1|18.46|18.51|17.74|17.26|17.92|19.36|19.47|18.59|18.6|18.13|18.55|20.6|21|20.71|18.83|19.19|18.2|18.13|17.8|17.65|17.84|17.9|16.82|16.4|||16.67|17.1|16.84|16.63|16.64|17.04|16.75|16.54|16.79|16.32|16.87|16.95|16.9|17|18.01|17.99|18.05|19.08|18.58|18.24|18.65|18.88|17.8|16.79|17.09|17.58|19.12|18.26|18.14|18.85|17.14|16.93|16.66|16.71|16.43
07935|102965|/equities/lianming-machi|SHANGHAICOMP|9.84|9.48|9.42|9.58|9.67|9.52|9.37|9.39|9.2|9.18|9.1|9.25|9.3|9.57||9.67|10.06|9.82|9.82|9.66|9.59|9.51|9.7|9.73|9.65|9.59|9.49|9.49|9.35|9.24|9.22|9.3|9.15|9.33|9.64|9.69|9.66|9.4|9.4|9.31|9.18|9.11|9.19|9.09|9.22|8.9|8.59||||||8.42|8.41|8.35|8.48|8.62|8.89|9.06|8.86|8.88|8.87|9.03|9.06|9.05|9.3|9.54|9.67|9.66|9.74|9.75|9.61|9.58|9.86|10.53|11.7|12.57|13.32|13.44|13||12.24|11.87|11.24|11.49|11.38|11.41|11.43|10.88|10.96|10.44|10.17|9.96|9.73|9.66|9.63|9.89|9.83|10.12|10.11|10.3|10.42|10.39|10.39|10.28|10.39|10.28|10.24|10.34|10.29|10.33|10.19|10.22|10.11|10.1|9.97|9.97|9.97|10.08|10.19|10.09|10.16|9.9|10.02|9.82|9.79|10.07|10.05|10.04|10.15|10.33|10.44||11.58|11.48|11.28|11.26|11.19|11.26|11.29|10.94|||||||10.31|10.3|10.26|10.58|10.74|11.1|11.07|11.36|11.24|11.11|11.05|11.16|11.23|11.11|10.93|11.47|11.62|11.46|11.46|11.46|11.41|11.82|12.31|12.24|11.96|11.67|11.4|11.39|11.58|11.46|11.41|11.69|11.38|11.19|11.18|11.25|11.84|11.71|11.52|11.74|11.9|11.44|11.73|11.85|12.3|12.09|11.65|11.6|11.04|10.93|10.93|10.85|10.93|10.68|11.5|12.16|11.22|11.08|10.67|11.04|10.95|10.67|10.57|10.29|10.17|10.14|10.14|10.17|||10.5|10.57|10.76|10.46|10.36|10.31|10.25|10.11|10.1|10.08|10.2|10.3|9.88|9.98|9.97|9.98|10.13|9.9|9.8|10.24|||||||||11.38|10.88|10.18|10.28|9.59|9.53|9.48
07936|100946|/equities/autom-instru|SHANGHAICOMP|20.35|20.16|20.6|20.15|19.36|19.7|18.49|18.33|18.24|18.34|18.15|18.39|18.47|18.42||18.39|18.4|18.34|18.31|18.47|18.6|18.45|18.58|18.45|18.55|18.43|18.71|18.71|18.71|18.35|18.49|18.38|18.27|18.68|19.09|19.18|19.46|19.31|19.19|19.28|19.3|19.29|18.93|18.96|19.16|19.53|19.1||||||18.67|18.55|18.44|17.91|17.84|18.31|18.67|18.69|18.99|19.57|19.32|19.35|19.43|19.66|20.17|20.28|20.6|19.96|19.82|19.94|19.78|19.44|19.38|19.79|19.43|19.88|20.09|20.2||20.02|19.81|19.78|19.55|19.55|19.6|20.08|20.13|20.68|20.55|20.7|20.65|21|21.33|21.53|21.73|21.5|21.38|21.38|21.77|22.05|22.1|21.63|21.61|21.92|21.42|21.43|21.84|22.04|22.08|22.11|22.08|21.92|22.1|22.04|22.95|24.27|23.88|23.75|23.85|23.12|21.95|22.15|22.15|22.65|23.03|22.8|22.62|23.03|23.79|24.14|23.99|24.01|23.78|23.11|23.3|23.32|23.56|23.25|22.69|||||||22.33|22.5|22.49|22.61|22.93|22.69|22.76|22.92|22.94|22.49|22.51|22.51|22.6|22.35|22.03|22.38|22.75|22.36|22.68|22.77|22.8|22.83|23.07|23.24|23.19|23.07|23.24|23.87|23.86|23.8|23.46|23.2|23.23|22.8|22.7|22.89|22.81|23.02|23.2|23.79|23.6|23.48|23.61|23.14|22.52|22.74|22.22|22.06|22.36|23.06|23.68|23.86|23.71|23.01|23.13|23.8|24.81|26.05|26|25.84|26.29|25.32|23.02|22.11|22.18|21.33|21.47|20.99|||21.04|21.02|21.14|21.12|21.22|21.56|21.02|21.08|21.73|21.97|21.56|21.9|21.85|21.18|20.84|20.87|21.16|20.63|20.28|20.14|20.57|20.29|20.21|20.8|21.19|20.58|20.58|20.53|20.61|20.18|20.29|20.06|20.3|20.58|20.53
07937|101187|/equities/autom-instrume|SHANGHAICOMP|1.0358|1.0375|1.0425|1.045|1.0375|1.04|1.005|0.9983|0.9883|0.99|0.99|0.9942|0.9917|0.9958||0.9942|0.995|0.9933|0.9908|0.995|0.995|0.9925|0.99|0.9992|0.9975|0.9892|1|0.9933|0.9975|0.99|0.9908|0.9983|0.9933|0.9883|0.9858|1.0025|1.0008|0.9967|0.9983|1|0.9942|1.0083|1.0025|1.0025|1.0125|1.0083|1.005||||||0.9958|0.9892|0.9858|0.9792|0.9933|0.995|1.025|1.0458|1.0525|1.055|1.0567|1.0592|1.0658|1.0792|1.0817|1.0825|1.0825|1.0642|1.0592|1.0608|1.0567|1.0558|1.0692|1.0725|1.0758|1.0758|1.0833|1.0825||1.0783|1.06|1.0625|1.0792|1.1108|1.1108|1.115|1.1158|1.1292|1.1292|1.1283|1.1267|1.1175|1.1217|1.125|1.1308|1.1325|1.1325|1.14|1.1425|1.1483|1.1483|1.1375|1.1433|1.15|1.14|1.1525|1.1542|1.1617|1.1708|1.1608|1.1517|1.1542|1.1567|1.1425|1.1425|1.1708|1.1667|1.1633|1.1608|1.1658|1.1317|1.1308|1.1217|1.13|1.1367|1.1283|1.1283|1.1233|1.1458|1.1683|1.1692|1.175|1.1592|1.1608|1.1608|1.1625|1.1717|1.1517|1.1333|||||||1.1242|1.1192|1.1233|1.1175|1.1175|1.1233|1.1233|1.125|1.1308|1.1217|1.1208|1.1217|1.1242|1.1208|1.11|1.1067|1.1433|1.135|1.135|1.1467|1.155|1.1533|1.1708|1.1683|1.1608|1.15|1.1617|1.165|1.1475|1.1383|1.1333|1.1308|1.1275|1.1033|1.1025|1.1042|1.1158|1.125|1.1283|1.355|1.346|1.34|1.346|1.334|1.327|1.327|1.309|1.306|1.309|1.344|1.358|1.362|1.36|1.322|1.31|1.36|1.388|1.423|1.416|1.415|1.439|1.43|1.331|1.233|1.232|1.186|1.189|1.161|||1.164|1.175|1.183|1.186|1.177|1.196|1.183|1.186|1.223|1.222|1.217|1.212|1.218|1.185|1.175|1.173|1.168|1.15|1.127|1.138|1.15|1.15|1.129|1.133|1.157|1.144|1.155|1.15|1.101|1.091|1.09|1.085|1.159|1.148|1.145
07938|101206|/equities/lingyun-b|SHANGHAICOMP|0.616|0.627|0.61|0.612|0.627|0.638|0.64|0.643|0.64|0.64|0.676|0.691|0.683|0.685||0.681|0.688|0.691|0.694|0.697|0.696|0.687|0.679|0.68|0.68|0.681|0.691|0.694|0.691|0.699|0.701|0.714|0.7|0.686|0.682|0.689|0.7|0.726|0.721|0.728|0.732|0.74|0.713|0.717|0.733|0.752|0.733||||||0.724|0.703|0.639|0.666|0.668|0.665|0.694|0.683|0.671|0.712|0.74|0.719|0.691|0.71|0.66|0.664|0.607|0.612|0.597|0.571|0.588|0.592|0.598|0.592|0.587|0.557|0.564|0.553||0.503|0.498|0.498|0.497|0.505|0.507|0.504|0.503|0.51|0.505|0.502|0.496|0.494|0.497|0.498|0.508|0.506|0.508|0.512|0.513|0.516|0.513|0.518|0.522|0.542|0.546|0.549|0.56|0.563|0.554|0.554|0.545|0.548|0.544|0.539|0.543|0.546|0.542|0.546|0.521|0.522|0.512|0.521|0.509|0.515|0.525|0.528|0.516|0.518|0.518|0.525|0.524|0.529|0.533|0.532|0.535|0.536|0.544|0.543|0.523|||||||0.512|0.515|0.498|0.538|0.545|0.556|0.557|0.56|0.534|0.53|0.529|0.535|0.535|0.535|0.528|0.544|0.554|0.548|0.544|0.542|0.548|0.549|0.545|0.554|0.573|0.564|0.57|0.566|0.559|0.554|0.556|0.565|0.565|0.543|0.539|0.528|0.531|0.542|0.563|0.56|0.583|0.588|0.593|0.579|0.577|0.583|0.568|0.576|0.58|0.593|0.594|0.57|0.576|0.56|0.549|0.56|0.585|0.608|0.609|0.614|0.601|0.568|0.576|0.526|0.505|0.516|0.515|0.508|||0.508|0.495|0.495|0.519|0.517|0.548|0.543|0.529|0.531|0.511|0.493|0.496|0.495|0.452|0.431|0.415|0.437|0.41|0.391|0.426|0.435|0.416|0.418|0.38|0.383|0.375|0.36|0.327|0.297|0.292|0.288|0.311|0.339|0.375|0.371
07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|13.06|13.39|13.26|13.34|13.6|13.59|13.3|13.41|12.82|13.24|13.02|12.76|13.05|12.88||12.68|12.41|12.55|12.53|12.64|12.85|12.83|12.7|12.6|12.82|12.86|12.55|12.82|12.68|12.17|12.18|12.35|12|12.56|12.81|12.66|12.46|12.52|12.34|12.47|12.18|11.82|12.01|11.76|11.98|11.9|11.36||||||10.97|10.84|10.77|10.96|10.99|11.21|11.7|11.87|12.01|12.36|12.06|11.88|11.75|12.64|13.12|13.3|13.69|13.5|13.05|12.88|11.71|11.93|11.76|12.26|12.15|13.05|13.53|13.85||13.77|13.56|13.55|13.3|13.91|13.78|14.23|14.35|14.91|15.1|15.25|15.32|15.32|15.45|15.7|16.13|15.99|16.18|16.19|16.3|16.2|16.24|16.31|15.88|15.81|16.1|16.13|16.14|16.14|16.26|16.43|16.37|16.32|16.29|16.33|16.37|16.5|16.64|16.84|16.73|16.89|16.67|16.8|16.66|16.6|17.13|17.14|17.16|17.13|17.17|17.33|17.23|17.2|16.86|17.1|16.97|16.8|17.04|17.06|16.61|||||||16.31|16.23|16.12|16.4|16.5|17.16|17.28|17.9|18.23|18.05|17.6|17.99|18.34|18.05|17.8|18.92|19.05|18.44|18.6|18.36|18.39|18.46|18.24|18.55|18.34|17.7|18.36|17.9|17.65|17.48|17.42|17.84|17.65|17.4|17.13|16.85|17.17|17.75|17.77|18.07|18.23|17.94|18.38|18.08|17.98|17.86|17.42|17.3|17.42|17.84|18.09|17.94|18.07|17.25|17.35|19.04|21.16|20.6|19.98|20.28|20.1|20.12|20.5|20.74|19.88|20.22|20.57|18.7|||19|18.83|17.18|16.73|16.42|16.17|16.16|15.98|15.73|15.82|15.88|16.16|16.13|16.69|16.58|16.66|16.82|17.03|16.83|16.99|16.24|16.35|15.61|15.79|16.34|16.6|16.3|16.66|16.04|15.18|14.95|14.97|15.08|15.04|15.13
07940|100790|/equities/lujiazui|SHANGHAICOMP|11.09|11.19|11.31|11.21|11.21|11.23|11.05|11.05|11.05|11.24|11.16|11.16|11.28|11.18||10.95|10.96|10.87|10.87|10.79|10.69|10.7|10.77|10.83|10.84|10.68|10.8|10.83|10.83|10.66|10.65|10.55|10.45|10.45|10.55|10.55|10.53|10.58|10.57|10.61|10.61|10.83|10.62|10.63|10.71|10.91|10.4||||||10.35|10.17|10.01|10.01|10.06|10.25|10.47|10.4|10.47|10.8|10.4|10.38|10.4|10.51|10.66|10.66|10.81|10.54|10.54|10.52|10.42|10.54|10.54|10.69|10.58|10.73|10.78|10.7||10.7|10.71|10.77|10.67|10.72|10.73|11.08|11.1|11.23|11.26|11.31|11.25|11.32|11.34|11.29|11.32|11.35|11.48|11.45|11.55|11.66|11.67|11.67|11.65|11.82|11.45|11.46|11.58|11.56|11.52|11.56|11.52|11.61|11.62|11.53|12.02|12.42|12.56|12.47|12.29|11.79|11.37|11.37|11.24|11.5|11.51|11.59|11.65|11.67|11.98|12.07|11.94|12.03|11.78|11.71|11.77|11.83|11.84|11.83|11.6|||||||11.46|11.49|11.5|11.52|11.68|11.87|11.83|12.05|12.11|11.99|11.95|11.83|11.8|11.82|11.83|11.95|12.1|12.04|12.15|12.29|12.42|12.44|12.45|12.57|12.47|12.42|12.7|12.88|12.67|12.57|12.66|12.73|12.76|12.57|12.43|12.46|12.46|12.61|12.43|12.6|12.68|12.92|12.71|12.57|12.58|12.59|12.1|11.98|12.17|12.62|12.9|12.87|12.92|12.49|12.65|13.23|13.56|14|13.88|13.73|13.8|13.61|13.18|11.98|11.85|11.38|11.21|11.12|||11.08|11|11.06|11.05|11.15|10.95|10.96|10.89|10.92|11.03|11.2|11.36|11.46|11.59|11.45|11.43|11.67|11.75|11.38|11.51|11.39|11.1|11.05|11.15|11.37|11.04|11.68|11.68|11.79|11.58|11.37|11.38|11.41|11.37|11.38
07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|0.898|0.926|0.925|0.934|0.935|0.924|0.915|0.92|0.912|0.914|0.923|0.93|0.915|0.902||0.889|0.885|0.881|0.89|0.884|0.883|0.89|0.887|0.873|0.867|0.856|0.856|0.853|0.856|0.846|0.856|0.857|0.856|0.838|0.833|0.838|0.839|0.836|0.821|0.812|0.801|0.829|0.812|0.825|0.832|0.829|0.816||||||0.816|0.81|0.801|0.8|0.802|0.808|0.806|0.806|0.8|0.813|0.803|0.786|0.79|0.796|0.8|0.802|0.804|0.798|0.795|0.793|0.797|0.793|0.797|0.794|0.791|0.794|0.794|0.781||0.782|0.778|0.771|0.768|0.773|0.767|0.765|0.768|0.772|0.761|0.786|0.761|0.748|0.748|0.756|0.757|0.762|0.76|0.77|0.775|0.784|0.784|0.778|0.778|0.81|0.802|0.81|0.814|0.823|0.819|0.826|0.824|0.82|0.829|0.811|0.825|0.833|0.834|0.835|0.816|0.811|0.792|0.792|0.79|0.822|0.829|0.837|0.839|0.835|0.842|0.847|0.848|0.85|0.834|0.837|0.838|0.84|0.846|0.855|0.843|||||||0.836|0.834|0.826|0.825|0.818|0.828|0.831|0.836|0.837|0.837|0.839|0.83|0.83|0.839|0.829|0.825|0.838|0.845|0.85|0.86|0.866|0.855|0.859|0.848|0.844|0.849|0.876|0.887|0.86|0.848|0.849|0.856|0.848|0.839|0.83|0.821|0.822|0.836|0.836|0.836|0.834|0.84|0.847|0.84|0.846|0.848|0.833|0.825|0.834|0.852|0.867|0.863|0.854|0.831|0.83|0.863|0.874|0.9|0.891|0.9|0.906|0.888|0.885|0.812|0.807|0.787|0.775|0.763|||0.773|0.77|0.772|0.779|0.763|0.746|0.743|0.732|0.733|0.729|0.745|0.751|0.745|0.737|0.74|0.733|0.734|0.73|0.706|0.746|0.751|0.753|0.743|0.755|0.767|0.756|0.84|0.848|0.826|0.829|0.811|0.808|0.844|0.845|0.832
07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|92.17|91.42|92.53|91.5|90.88|91.19|89|87.49|86.39|83.5|86.88|86|86.07|82.99||85.19|85.4|85.41|86.4|80.15|82.09|77.6|77.62|75.8|75.85|75.94|76.9|73.92|72.3|71.96|75.13|74.8|73.98|70.02|70.22|72.93|73.21|77.06|75.22|76.7|77.65|81.14|82.31|85.31|85.79|89.7|91.67||||||97.6|94.61|93.2|93|89.3|87.95|91.55|97.22|94.09|92.62|95.5|96.12|98|96.55|95.99|94.5|93.47|96.5|95.72|92.36|94.46|97.75|94.2|95.32|94.11|91.82|94.24|91.5||88.56|87.99|87.77|86.4|87.26|87.42|84.21|85.28|86.73|83.83|84.05|84.09|84.75|84.2|82.32|82.86|79.12|79.4|80.85|80.34|77.05|76.4|74.76|72.76|76|76.83|76.15|78.23|78.75|78.46|79.41|77.2|81.88|82.96|83.7|84.79|84|85.14|84.37|81.8|82|84.05|83.89|82.27|80.4|81.5|81.5|78.38|76.85|74.6|77.25|78.4|78.21|76.58|77.34|76.63|76.29|74|73.48|67.8|||||||67.91|66.9|66.98|67.75|66.8|68.46|66.18|66.59|67.44|68.25|68.87|69.6|68.96|69.15|65.98|64.74|67.3|67.85|70.82|73.35|72.13|72.27|69.5|71.41|71.27|67.66|65.31|65.9|65.37|64.15|65.7|65.62|64.78|64.63|63.79|63.86|66.1|67.6|67.98|67.19|66.63|64.72|64.6|65.37|62.8|62.85|62.85|60.9|60.4|63.89|63.29|63.7|61.89|62.27|60.69|63.9|60.93|60.6|59.17|59.5|58.9|58.28|55.35|54.6|56.1|56.82|54.6|52.53|||52.78|52.92|51.87|52.64|51.66|51.68|52.6|51.21|52.6|51.5|52.21|52.07|52.82|54.04|53.95|53.7|53.93|55.7|55.73|52.4|52.04|52.13|50.37|49.95|51.29|51.7|53.13|52.8|51.76|52.9|54.15|52.2|52.1|52.7|53.04
07943|100309|/equities/maling|SHANGHAICOMP|8.18|8.32|8.35|8.4|8.35|8.34|8.23|8.24|8.41|8.52|8.46|8.46|8.39|8.4||8.44|8.54|8.49|8.83|8.86|8.85|8.86|8.87|8.89|8.89|8.7|8.59|8.66|8.64|8.55|8.67|8.67|8.55|8.77|8.87|8.94|8.82|8.76|8.6|8.76|8.62|8.7|8.83|8.92|9.13|9.09|8.64||||||8.48|8.48|8.35|8.27|8.41|8.67|8.9|8.76|8.95|9.19|9.34|9.32|9.32|9.73|9.95|9.73|9.71|9.83|9.82|9.7|10.08|10.32|10.16|10.75|11|11.06|11.2|10.8||10.29|10.29|10.11|10.43|10.35|10.59|10.95|10.79|10.67|10.42|10.66|10.69|10.17|10.32|9.52|9.9|9.74|10.01|10.15|10.1|9.94|9.94|9.76|9.78|9.84|9.84|9.77|9.94|10.1|9.98|9.96|9.99|10.09|9.72|9.29|9.55|9.43|9.31|9.53|9.36|9.5|9.38|9.39|9.15|9.23|9.6|9.71|9.69|9.64|9.78|9.78|9.93|10.04|10.07|10.09|10.28|10.51|10.7|10.73|10.48|||||||10.19|10.32|10.22|10.28|10.28|10.62|10.41|10.59|10.75|10.6|11.08|11.37|11.21|11.41|11.26|11.21|11.9|12.13|12.74|13.77|13.95|13.45|13.24|12.9|12.21|12.61|12.25|12.8|12.35|11.61|12.06|11.72|11.62|11.44|11.55|10.67|11.11|11.15|10.74|10.87|11.22|10.85|10.99|10.75|10.73|10.47|10.43|10.01|9.9|10.2|10.41|10.21|10.31|10.08|10.07|10.6|11|10.79|10.21|10.05|10.15|9.96|9.83|9.54|9.62|9.44|9.49|9.34|||9.28|9.36|9.36|9.5|9.45|9.58|9.64|9.66|9.43|9.54|9.79|9.73|9.92|9.89|10.04|9.45|9.51|9.43|9.18|9.17|9.58|9.61|9.47|8.88|9.18|9.32|9.6|9.6|9.08|9.03|9.48|9.14|9.09|9.47|9.36
07944|100922|/equities/sh-trading|SHANGHAICOMP|10.02|10.03|10.11|9.89|9.94|9.96|9.63|9.63|9.65|9.76|9.76|9.96|9.85|9.81||9.9|9.94|9.93|9.49|9.4|9.89|9.9|10.02|10.02|10.02|9.94|10|10.07|10.1|10.08|9.94|9.97|9.97|9.98|10.19|9.79|9.73|9.73|9.66|9.63|9.67|9.54|9.6|9.55|9.76|9.71|9.71||||||9.55|9.48|8.69|8.78|9.08|9.56|9.77|9.76|9.49|9.63|9.75|9.91|9.95|10.12|10.3|10.28|10.18|10.04|9.77|9.76|9.87|10.05|10.09|10|10|10.34|10.51|10.5||10.62|10.33|10.37|10.37|10.55|10.75|11.05|11.09|11.23|11.53|11.34|11.13|10.73|11.06|10.05|10.31|10.32|10.65|10.65|10.78|10.72|10.68|10.67|10.6|10.69|10.75|10.71|10.88|10.99|11.06|10.85|10.98|11.07|11.18|10.65|11.11|11.17|11.39|11.58|11.28|11.29|11.19|11.14|11.1|11.1|11.38|11.59|11.61|11.39|11.37|11.33|11.5|11.68|11.66|11.91|11.8|11.91|12.05|12.13|11.72|||||||11.46|11.53|11.54|11.51|11.84|12.51|12.73|12.93|13.2|12|12|12.47|12.6|11.75|11.77|12.93|12.6|12.23|11.12|11.26|11.61|11.67|11.73|11.79|11.7|11.6|11.81|11.82|12.04|11.97|11.82|11.85|11.65|11.32|11.4|11.39|11.52|11.76|11.97|12.35|11.95|12|12.34|12.45|12.19|13.38|13.3|12.72|12.47|12.55|11.59|11.65|11.99|11.31|11.05|11.55|12.08|13.02|12.58|11.44|10.85|10.58|10.11|9.76|9.75|9.84|9.92|9.63|||9.8|9.4|9.65|9.73|9.7|9.61|9.61|9.39|9.5|9.59|9.57|9.6|9.05|8.89|8.85|8.97|9.08|9.16|9.26|8.72|8.5|8.29|8.14|8.38|8.43|8.31|8.32|8.23|8.08|8.06|7.98|7.97|8.04|8.04|8.01
07945|101186|/equities/sh-trading-b|SHANGHAICOMP|0.604|0.613|0.611|0.616|0.618|0.605|0.598|0.599|0.594|0.605|0.61|0.607|0.629|0.638||0.639|0.639|0.644|0.631|0.627|0.635|0.634|0.636|0.64|0.635|0.641|0.645|0.65|0.643|0.638|0.637|0.638|0.638|0.635|0.643|0.635|0.636|0.635|0.625|0.631|0.628|0.633|0.627|0.623|0.617|0.61|0.606||||||0.61|0.614|0.585|0.596|0.603|0.609|0.613|0.614|0.612|0.616|0.618|0.619|0.641|0.645|0.646|0.629|0.625|0.624|0.615|0.615|0.611|0.616|0.614|0.619|0.617|0.619|0.623|0.62||0.632|0.627|0.63|0.629|0.618|0.622|0.62|0.613|0.617|0.625|0.623|0.612|0.602|0.603|0.548|0.558|0.56|0.568|0.574|0.577|0.581|0.58|0.576|0.586|0.603|0.608|0.609|0.609|0.619|0.62|0.6|0.601|0.603|0.61|0.579|0.582|0.582|0.584|0.579|0.558|0.555|0.538|0.547|0.542|0.574|0.581|0.576|0.578|0.585|0.605|0.611|0.612|0.611|0.606|0.628|0.627|0.629|0.635|0.634|0.605|||||||0.612|0.625|0.621|0.621|0.617|0.646|0.655|0.655|0.669|0.61|0.627|0.641|0.648|0.599|0.561|0.608|0.573|0.533|0.507|0.504|0.505|0.502|0.503|0.499|0.495|0.493|0.496|0.499|0.499|0.493|0.49|0.491|0.49|0.479|0.475|0.483|0.496|0.508|0.514|0.518|0.515|0.514|0.525|0.521|0.507|0.529|0.523|0.5|0.498|0.508|0.496|0.495|0.505|0.491|0.482|0.503|0.525|0.546|0.517|0.47|0.457|0.448|0.43|0.396|0.377|0.375|0.38|0.374|||0.38|0.375|0.373|0.38|0.372|0.359|0.359|0.352|0.355|0.35|0.35|0.355|0.347|0.349|0.349|0.349|0.357|0.353|0.349|0.339|0.336|0.334|0.331|0.322|0.321|0.327|0.322|0.32|0.291|0.291|0.292|0.311|0.344|0.351|0.346
07946|100935|/equities/sh-mechanical|SHANGHAICOMP|19.22|18.65|18.54|19.06|18.65|18.57|18.58|18.61|18.53|18.22|18.4|19.06|19.35|19.51||19.89|19.24|19.3|19.39|20.15|19.97|19.66|20.39|19.18|19.06|17.33|17.79|19|18.94|18.48|18.26|18.13|17.89|18.22|19|19.29|19.22|19.39|18.81|18.59|18.31|18.84|18.65|19.06|18.74|19.22|19.04||||||18.53|18.64|18.45|17.74|17.9|18.01|18.39|18.9|18.86|19.1|19.98|21.1|22.58|21.84|22.15|22.5|21.59|21.28|20.82|21.62|21.09|21.79|20.61|21.24|21.58|21.09|21.1|20.45||19.46|19.39|19.35|19.24|20.19|20.26|20.4|20.06|20.13|19.16|19.23|19.19|19.43|18.88|19.1|19.17|19.2|19.38|19.59|20.25|19.81|20.24|19.8|19.65|19.93|20.06|20.31|20.6|20.7|21.24|21.16|20.99|21.96|23.5|22.71|22.71|22.7|23.29|21.17|20.25|20.27|20.19|20.17|19.85|18.88|19.17|19.27|19.05|19.06|17.75|18.1|17.96|18.15|18.16|18.45|18.53|18.49|18.31|18.45|17.59|||||||16.61|16.68|16.52|16.5|16.39|16.63|16.65|16.78|16.87|16.38|16.25|16.11|16.03|16.02|15.79|16.09|16.85|16.71|17.44|17.85|17.85|18.29|18.1|18.38|18.54|18.65|18.81|18.1|17.05|17.04|17.34|17.6|17.64|17.16|17.07|16.9|17.2|17.4|17.14|17.39|17.5|17.54|17.66|17.36|17.08|17.24|17.13|16.92|16.54|17.47|17.83|18.38|17.49|17.16|17.08|17.08|17.17|17.82|17.47|17.58|17.39|17.35|17.69|17.17|17.06|16.76|16.93|17.06|||17|16.84|16.77|16.25|16.12|15.58|15.41|15.17|15.12|14.79|14.95|15.03|15.02|15.15|14.96|14.97|15.06|15.08|15|14.64|14.64|14.32|14.27|14|14.27|14.17|14.13|14.04|14.08|14.14|14.52|14.86|15|14.6|14.54
07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|1.409|1.398|1.4|1.407|1.388|1.367|1.363|1.382|1.397|1.392|1.392|1.408|1.42|1.44||1.455|1.431|1.43|1.465|1.487|1.482|1.462|1.469|1.431|1.462|1.401|1.362|1.43|1.418|1.403|1.402|1.415|1.403|1.421|1.438|1.481|1.463|1.488|1.453|1.456|1.426|1.478|1.51|1.57|1.553|1.609|1.627||||||1.625|1.627|1.609|1.569|1.561|1.545|1.566|1.614|1.601|1.601|1.614|1.642|1.707|1.66|1.665|1.642|1.587|1.589|1.56|1.584|1.579|1.587|1.534|1.573|1.58|1.559|1.558|1.52||1.486|1.47|1.45|1.447|1.484|1.474|1.489|1.477|1.478|1.419|1.456|1.465|1.479|1.45|1.46|1.523|1.525|1.529|1.526|1.54|1.536|1.543|1.475|1.467|1.45|1.463|1.453|1.468|1.485|1.488|1.473|1.442|1.496|1.599|1.565|1.548|1.497|1.529|1.455|1.391|1.389|1.408|1.405|1.395|1.341|1.366|1.341|1.317|1.285|1.215|1.243|1.246|1.248|1.248|1.26|1.259|1.253|1.272|1.284|1.26|||||||1.226|1.229|1.203|1.205|1.21|1.23|1.229|1.258|1.281|1.259|1.254|1.25|1.259|1.258|1.221|1.224|1.264|1.282|1.291|1.334|1.348|1.34|1.288|1.29|1.212|1.184|1.222|1.178|1.11|1.11|1.11|1.116|1.116|1.103|1.095|1.104|1.102|1.117|1.118|1.131|1.139|1.138|1.138|1.122|1.121|1.127|1.112|1.11|1.1|1.124|1.145|1.146|1.125|1.099|1.097|1.111|1.129|1.191|1.179|1.18|1.157|1.151|1.149|1.07|1.039|1.01|1.015|1.015|||1.02|1.02|1.035|1.016|1.015|1.005|1|0.999|1.001|0.998|0.998|1.001|0.999|1.01|1|0.996|1.007|1.018|1|1.014|1.02|1.018|1.011|1.008|1.016|1.023|1.035|1.036|1.008|1.009|1.019|1.08|1.126|1.108|1.101
07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|72.58|73.87|74.98|71.2|64.73|60.29|61.73|63.07|62.48|61.63|63.8|63.38|63.88|64.53||62.6|62.58|56.89|57.88|56.85|57.1|54.29|53.75|53.88|53.9|53.53|55.64|55.87|55.4|53.77|54.43|54.43|51.92|50.04|49.78|53.33|51.71|52.86|53.4|55.38|55.69|56.93|56.93|60.51|62.9|66.59|64.14||||||69.06|67.53|66.22|67.95|67.21|67.67|66.6|64.42|62.25|58.5|60.5|59.61|61.7|59.12|60.92|60.29|55.64|56.94|56.97|55.8|58.97|59.25|57.89|61.38|60.4|59.18|58.89|57||57.1|55|51.7|48.2|48.04|47.99|47.6|47.68|47.98|46.5|45.93|48.7|46.78|43.09||||||39.17|38.38|38.35|38.28|37.33|39.06|39.85|40.03|40.36|40.34|40.08|39.4|37.49|34.08|34.47|31.91|32.85|32.06|32.38|33.34|34.1|34.74|34.23|35.13|33.62|34.89|35.78|37.5|36.36|34.53|35|36.38|37.07|37.62|37.38|38.65|38.85|39.25|40.7|41.52|40.9|||||||41.57|39.74|38.73|39.18|39|39.9|39.29|39.84|40.54|39.89|40.66|40.53|40.16|38.46|36.19|36.71|38.5|38.83|40.26|41|41.01|43.08|43.9|41.28|38.84|38.85|40.8|39.69|44.1|41.78|43.79|43.93|42.76|42.41|41.73|42.38|42.94|44.71|46.19|46.51|47.2|46.99|46.65|42.41|43.73|44.01|43.1|39.31|37.66|39.91|40.95|42.23|38.39|37.8|35.54|37.7|36.91|37.67|37.1|37.14|38.69|36.01|34.84|35.25|35.5|35.43|36.29|36.23|||36.87|38.01|37.7|37.92|37.95|38.96|38.62|36.83|36.44|36.11|35.85|35.42|34.67|37|36.83|37.46|37.9|40.26|38.95|37.1|36.33|37.5|34.41|32.76|33.6|33.86|36.04|36.9|33.9|33.05|32.2|29.86|29.18|29.07|28.62
07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|16.43|16.49|15|14.5|14.65|14.37|13.92|13.93|13.71|14.18|14.6|14.79|14.88|15.03||15.04|15.1|15.05|15.24|15.5|15.6|15.48|15.56|15.61|15.49|14.57|14.67|14.78|14.78|14.33|14.73|14.16|13.85|14.2|14.71|14.58|14.55|14.83|14.87|14.48|13.71|13.71|13.96|14.07|14.32|14.41|13.9||||||13.38|13.43|12.98|13.11|13.8|14.37|15.2|14.5|13.84|14.17|14.88|15.5|16.12|16.59|16.88|16.33|16.2|16.49|16.36|15.66|15.44|16.41|16.25|15.93|16.35|16.9|16.73|17.14||15.58|15.66|15.29|15.46|16.21|16.53|16.34|16.35|16.32|17.11|16.5|15.8|15.38|15.79|15|15.67|15.4|15.72|15.91|15.98|15.98|16.07|16.16|15.71|16.27|16.21|16.28|16.59|16.55|16.84|16.91|16.82|17.12|17.3|17.39|17.43|17.38|17.73|17.91|17.86|18.09|18.14|18.38|18.65|18.42|19.34|19.9|20.09|20.24|20.06|20.6|21.22|21.91|21.41|22.5|22.27|21.93|22.04|21.12|19.89|||||||19.75|19.45|19.54|20.17|19.81|20.49|20.41|20.36|21.23|20.74|21|20.78|19.94|20.4|19.98|19.65|20.4|20.46|21.17|21.08|20.6|21.72|21.33|20.48|21.19|20.42|21.65|20|19.5|18.78|18.5|17.68|16.07|15.61|15.5|15.65|16.05|16.11|15.22|15.5|14.25|14.39|14.28|14.14|14.06|13.97|13.87|13.29|13.39|14.21|14.07|14.17|13.98|13.23|13.35|13.78|14.1|14.41|14.08|14.01|13.95|13.66|13.63|13.17|13.02|13.17|13.04|13.1|||13.37|13.59|13.89|13.79|13.54|13.5|13.37|13.28|12.9|12.95|13.12|13.08|13.16|12.69|12.54|12.62|12.68|12.74|12.48|12.42|12.47|11.34|11.17|11.08|11.28|11.38|11.35|11.29|11.66|11.46|11.71|11.65|11.66|11.65|11.54
07950|100762|/equities/huangpu-estate|SHANGHAICOMP|5.8|5.89|5.87|5.94|5.95|5.92|5.81|5.81|5.67|5.71|5.69|5.7|5.75|5.72||5.65|5.62|5.66|5.63|5.76|5.79|5.79|5.87|5.88|5.95|5.93|5.88|5.96|5.91|5.85|5.81|5.76|5.72|5.75|5.79|5.9|5.79|5.83|5.79|5.82|5.75|5.95|5.77|5.74|5.84|5.8|5.55||||||5.42|5.38|5.42|5.59|5.72|5.89|6.02|5.66|5.55|5.77|5.84|5.88|6.48|7.2|7.73|7.48|7.29|7.18|6.83|6.75|6.55|6.36|5.88|6.43|6.2|6.69|6.7|6.71||7.02|7.24|7.85|7.93|7.25|7.2|7.13|7.5|7.08|7.18|7.16|6.84|6.73|6.43|6.37|6.44|6.43|6.47|6.5|6.53|6.55|6.55|6.51|6.49|6.48|6.49|6.48|6.62|6.66|6.64|6.65|6.64|6.68|6.72|6.72|6.64|6.75|6.72|6.72|6.73|6.79|6.81|6.87|6.91|7|6.98|7.02|6.99|6.87|6.94|6.71|6.73|6.7|6.82|7|6.36|6.42|6.48|6.58|6.48|||||||6.48|6.31|6.27|6.6|6.29|6.43|6.41|6.43|6.51|6.44|6.43|6.51|6.52|6.83|6.21|6.77|7.52|7.83|7.71|7.73|7.84|7.8|7.87|7.85|7.63|7.53|7.51|7.66|7.76|7.8|8.16|8.18|8.01|7.81|8.07|7.98|8|8.19|7.59|7.36|7.42|7.49|7.47|7.42|7.35|7.58|7.6|7.24|7.23|7.42|7.59|7.72|7.64|7.64|7.41|8.23|8.04|7.92|7.63|7.36|7.36|6.69|6.56|6.12|6.12|6.11|6.1|5.77|||5.47|5.49|5.52|5.53|5.51|5.49|5.52|5.45|5.5|5.51|5.56|5.62|5.63|5.86|5.69|5.73|5.66|5.62|5.45|5.41|5.48|5.34|5.2|5.19|5.34|5.18|5.23|5.22|5.13|5.13|5.2|5.18|5.29|5.26|5.28
07951|100759|/equities/new-world|SHANGHAICOMP|8.46|8.62|8.55|8.73|8.64|8.6|8.46|8.57|8.19|8.32|8.42|8.37|8.37|8.43||8.48|8.46|8.4|8.2|8.32|8.15|8.13|8.12|8.14|8.2|8.2|8.29|8.34|8.28|8.22|8.06|8.08|8.05|8.13|8.23|8.37|8.33|8.24|8.18|8.21|8.14|8.14|8.12|8.12|8.23|8.23|8.09||||||7.9|7.87|7.8|7.72|7.85|7.97|7.81|7.78|7.59|7.57|7.75|7.71|7.9|8.05|8.65|8.56|7.78|7.68|7.66|7.65|7.49|7.62|7.57|7.81|7.78|7.89|8.13|7.74||7.8|7.7|7.73|7.78|7.75|7.72|7.88|7.99|8.11|8.14|8.11|8.27|8.25|8.34|8.37|8.61|8.63|8.73|8.83|8.91|8.79|8.85|8.8|8.77|8.71|8.66|8.81|8.89|8.94|8.91|8.9|8.95|9.03|8.63|8.53|8.61|8.6|8.78|8.83|8.73|8.77|8.71|8.72|8.61|9|9.06|9.24|8.94|9.2|9.52|9.44|9.42|9.5|9.47|9.54|9.56|9.45|9.73|9.63|9.47|||||||9.31|9.44|9.35|9.54|9.62|9.83|9.9|10.05|9.96|9.87|10.03|9.99|10.18|9.65|9.7|9.77|10.11|10.12|10.16|10.3|10.3|10.35|10.4|10.38|10.32|10.19|10.6|10.9|11.2|11.19|11.32|11.38|11.54|11.94|11.97|11.78|11.83|11.99|11.97|12.14|12.47|12.59|12.52|12.4|12.12|12.19|11.95|12.09|11.99|12.7|13.07|13.02|13.25|13|13.15|13.44|14.19|15.2|14.5|13.18|11.98|11.99|11.97|11.7|11.63|11.54|11.73|11.82|||11.88|11.93|11.99|12.39|11.93|11.96|11.85|11.87|11.9|12|12.37|12.06|12.05|12.02|12.26|11.8|12.18|12.19|12.04|11.81|11.95|11.93|12.06|11.74|11.72|11.86|11.77|12|11.81|11.74|12|12.12|11.61|11.86|11.88
07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|9.62|9.77|9.78|9.84|9.89|9.82|9.64|9.65|9.58|9.73|9.73|9.78|9.9|9.88||9.86|9.96|10.09|9.99|9.96|10.02|9.85|9.85|9.78|9.93|9.81|9.8|9.77|9.7|9.63|9.57|9.47|9.37|9.61|9.9|9.85|9.83|9.79|9.7|9.77|9.65|9.6|9.63|9.62|9.8|9.75|9.62||||||9.44|9.43|9.47|9.34|9.15|9.34|9.45|9.44|9.23|9.33|9.39|9.32|9.55|9.8|9.57|9.57|9.52|9.46|9.45|9.37|9.2|9.41|9.35|9.74|9.84|10.03|9.98|9.85||9.73|9.65|9.79|9.91|10.05|10.06|10.39|10.4|10.5|10.46|10.57|10.46|10.55|10.65|10.4|10.53|10.41|10.69|10.81|10.9|10.94|10.84|10.84|10.75|10.86|10.86|10.96|11.1|11.19|11.02|10.91|10.95|10.96|11.09|11.07|11.28|10.77|10.92|10.83|10.63|10.75|10.63|10.78|10.67|10.55|10.67|10.58|10.54|10.63|10.55|10.68|10.82|10.94|10.87|11.03|10.91|11.07|11.06|11.15|10.95|||||||10.65|10.71|10.61|10.93|10.92|11.22|10.97|10.96|11.02|10.75|10.7|10.83|10.85|10.78|10.63|10.88|11.24|11.14|11.74|12.09|12.19|12.38|12.21|12.28|12.24|12.24|12.13|12.38|12.4|12.35|12.62|13.01|12.77|12.55|12.44|12.55|12.94|13.27|12.74|12.95|13.24|13.38|13.79|13.76|13.2|12.85|12.27|12.37|12.34|13.04|12.59|12.68|12.62|12.41|12.07|12.71|13.66|14.85|13.5|12.27|11.45|11.25|11.09|10.81|10.68|10.57|10.7|10.44|||10.77|10.79|10.96|11.2|10.64|10.88|10.68|10.56|10.1|10.03|10.21|10.62|10.42|10.43|10.65|10.54|10.72|10.69|10.64|10.29|10.32|10.41|10.29|9.82|10.13|9.93|10.18|10.19|10.14|10.31|10.57|10.09|10.04|10.05|9.68
07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|9.08|9.25|9.31|9.44|9.49|9.46|9.29|9.38|9.28|9.37|9.39|9.35|9.42|9.48||9.58|9.6|9.61|9.51|9.56|9.6|9.63|9.68|9.67|9.68|9.5|9.59|9.57|9.58|9.48|9.36|9.25|9.05|9.15|9.24|9.18|9.16|9.18|9.01|9.05|8.63|8.71|8.73|8.73|8.8|8.82|8.58||||||8.43|8.4|8.32|8.28|8.32|8.53|8.66|8.65|8.72|8.93|8.85|8.78|8.8|8.9|9.07|9.06|9.12|9.08|9.13|9.2|9.05|9.03|8.99|9.1|8.83|8.94|9.01|9.02||8.94|8.83|8.8|8.75|8.81|8.74|8.97|8.9|9.09|9.04|9.06|8.98|9.06|9.02|8.99|9.21|9.2|9.39|9.53|9.64|9.75|9.62|9.61|9.51|9.5|9.48|9.4|9.51|9.49|9.49|9.5|9.46|9.4|9.4|9.33|9.35|9.34|9.41|9.48|9.35|9.38|9.22|9.35|9.22|9.18|9.4|9.5|9.54|9.61|9.68|9.78|9.72|9.78|9.7|9.76|9.82|9.92|10|10.04|9.86|||||||9.69|9.8|9.77|9.79|9.8|9.97|9.93|10.11|10.19|10.03|10|9.98|9.95|9.93|9.9|10.21|10.45|10.43|10.63|10.59|10.68|10.61|10.66|10.75|10.77|10.39|10.22|10.34|10.36|10.2|10.16|10.3|10.36|10.2|10.11|10.2|10.23|10.56|10.14|10.46|10.48|10.57|10.62|10.14|9.98|10.01|9.84|9.9|9.98|10.26|10.4|10.39|10.4|10.11|10.18|10.6|10.8|11|10.83|10.65|10.62|10.5|10.52|10.02|9.9|9.65|9.65|9.56|||9.69|9.8|9.85|9.95|9.92|9.82|9.84|9.76|9.66|9.78|9.76|9.75|9.8|9.91|9.76|10.05|10.07|10.01|10|9.17|8.87|9.03|8.92|9.01|9.25|9.08|9.18|9.08|9.13|9.06|9.09|9.13|9.21|9.19|9.11
07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|20.4|20.42|20.21|20.3|20.28|19.8|19.61|19.48|19.57|19.95|19.97|20.01|20.09|20.21||19.89|19.83|19.61|19.29|19.07|19.39|19.19|19.09|19.43|19.61|19.39|19.39|19.39|19.34|19.06|19.01|18.9|18.75|19.18|19.2|19.55|19.81|19.67|19.55|20.1|20.47|19.12|18.79|18.78|18.79|18.78|18.58||||||18.52|18.49|18.12|17.79|17.78|18.2|18.38|18.15|18.06|18.26|18.75|18.68|19.14|19.57|19.27|19.21|19.08|19.15|19.03|19.17|18.98|18.95|18.7|19.02|18.88|19.3|19.18|19.09||19.2|18.91|18.77|18.55|18.63|18.89|19.15|19.3|19.2|19.26|19.38|19.06|19|19.22|19.16|19.48|19.64|19.65|19.9|20.29|20.28|20.2|20.22|20.11|20.33|20.23|20.45|20.53|20.91|20.82|20.96|20.78|20.71|20.6|20.31|20.33|20.37|20.69|20.65|20.38|20.3|19.77|20.12|19.96|19.92|20.42|20.17|20.14|20.05|20.12|20.95|21.27|21.12|21.08|21.63|21.1|21.11|21.36|21.23|20.74|||||||20.31|20.5|20.33|20.59|20.59|20.9|20.6|20.7|20.69|20.22|20.57|20.91|20.85|21.06|20.68|20.91|21.58|21.4|22.23|22.65|21.8|22.36|22.2|21.82|21.26|21.1|21.21|21.74|21.71|21.81|22.27|22.93|22.84|22.59|22.41|22.9|23.17|24.42|25.2|24.13|24.07|24.52|22.55|20.5|20.5|20.54|19.9|20.1|19|20.02|19.45|19.57|19.18|19.3|19.36|20.41|20.3|20.2|19.63|19.8|19.4|19.36|19.47|19.01|18.82|18.56|18.38|18.35|||18.49|18.31|18.36|18.45|18.49|18.73|18.21|18.15|17.96|17.92|18.19|18.34|18.05|18.04|18.04|18|18.06|18.04|17.8|17.57|17.6|17.76|17.64|17.39|17.74|17.95|18.1|18.08|17.95|17.99|18.27|18.16|18.4|18.53|18.51
07955|100807|/equities/jinshan-devp|SHANGHAICOMP|12.23|12.28|12.36|12.32|12.45|12.34|12.09|12.06|12.03|12.31|12.65|12.33|12.09|12.1||12.07|12.11|12.09|12.2|11.97|11.9|11.81|11.98|12.06|12.22|12.11|12.3|12.42|12.24|12.12|12.3|12.15|12.06|12.49|12.28|12.5|12.34|12.39|12.32|12.4|11.96|11.95|12.07|11.8|12.02|12|11.8||||||11.59|11.22|11.08|11.23|11.34|11.6|11.91|11.9|11.92|12.37|12.88|12.59|12.49|12.5|12.82|12.78|13|12.59|12.54|12.46|12.25|12.64|12.54|12.99|12.73|13.13|13.35|13.99||13.81|13.93|13.7|13.56|13.98|13.58|13.91|13.99|14.51|14.85|14.47|14.32|14.87|15.34|14.94|15.51|15.24|15.62|15.82|14.38|13.77|14.21|14.98|14.49|14.68|15.35|15.2|13.94|15.01|14.26|12.96|11.78|11.78|11.91|11.98|11.52|11.65|11.89|11.99|11.93|11.98|11.97|11.95|11.85|12.13|12.38||13.07|13.28|12.88|12.92|13|13.02|12.92|12.91|12.69|12.92|13.05|13.05|12.65|||||||12.41|12.5|12.4|12.67|12.6|13.1|12.74|12.7|12.79|12.55|12.6|12.77|12.86|12.53|12.52|12.81|12.8|12.7|13.06|12.68|13.15|13.2|13.17|13.31|13.21|13.13|13.45|13.83|13.81|13.35|13.07|13.35|13.43|13.32|13.65|14.29|13.49|13.25|13.1|13.38|13.4|13.17|13.52|13.3|13.4|13.29|13.34|12.53|12.4|12.94|12.89|13|12.97|12.7|12.42|12.98|13.45|13.81|13.66|13.48|12.9|12.68|12.51|12.13|12.14|12.03|12.24|12.25|||12.12|12.29|12.73|12.83|12.41|12.72|12.25|12.02|12.18|12.36|12.35|12.92|13.69|15.21|13.83|12.57|11.43|11.7|11.76|11.15|10.83|11.03|10.83|10.71|11.16|11.04|10.83|10.92|10.79|10.68|10.35|10.43|10.37|10.39|10.31
07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|0.426|0.433|0.431|0.431|0.436|0.432|0.43|0.431|0.429|0.433|0.435|0.433|0.429|0.432||0.436|0.434|0.432|0.434|0.433|0.429|0.427|0.428|0.432|0.433|0.434|0.434|0.435|0.434|0.434|0.435|0.435|0.432|0.437|0.434|0.437|0.435|0.439|0.436|0.442|0.433|0.441|0.446|0.446|0.448|0.443|0.437||||||0.443|0.434|0.423|0.422|0.43|0.432|0.435|0.437|0.442|0.445|0.463|0.466|0.468|0.474|0.476|0.476|0.482|0.479|0.474|0.47|0.465|0.487|0.489|0.491|0.489|0.496|0.499|0.513||0.505|0.504|0.489|0.489|0.49|0.483|0.488|0.484|0.5|0.491|0.487|0.48|0.485|0.491|0.481|0.497|0.493|0.502|0.511|0.478|0.46|0.463|0.466|0.463|0.47|0.477|0.479|0.469|0.485|0.489|0.468|0.425|0.425|0.426|0.427|0.42|0.418|0.417|0.423|0.417|0.416|0.411|0.411|0.402|0.414|0.421||0.425|0.428|0.423|0.43|0.425|0.427|0.428|0.427|0.425|0.425|0.433|0.436|0.427|||||||0.417|0.413|0.406|0.413|0.414|0.423|0.419|0.421|0.43|0.424|0.437|0.439|0.443|0.446|0.435|0.445|0.465|0.474|0.481|0.47|0.48|0.478|0.48|0.479|0.454|0.445|0.446|0.445|0.438|0.432|0.435|0.442|0.442|0.431|0.428|0.427|0.418|0.424|0.422|0.423|0.425|0.419|0.425|0.413|0.414|0.412|0.41|0.401|0.405|0.421|0.425|0.424|0.424|0.413|0.411|0.424|0.437|0.45|0.448|0.453|0.443|0.439|0.433|0.408|0.402|0.395|0.4|0.4|||0.403|0.404|0.41|0.423|0.414|0.416|0.407|0.391|0.378|0.376|0.37|0.37|0.367|0.4|0.395|0.36|0.351|0.349|0.341|0.34|0.338|0.346|0.337|0.325|0.331|0.33|0.327|0.325|0.295|0.292|0.283|0.306|0.334|0.339|0.335
07957|100501|/equities/pudong-cons|SHANGHAICOMP|6.31|6.28|6.39|6.25|6.17|6.16|6.1|5.93|5.91|6|5.95|5.97|6.06|6.06||6.09|6.13|6.11|6.07|6.07|6.06|5.98|6.05|6.07|6.09|6.09|6.08|6.11|6.1|6.06|5.94|5.91|5.8|5.87|6|6.02|5.93|5.94|5.87|5.9|5.85|5.83|5.8|5.8|5.82|5.85|5.58||||||5.51|5.5|5.41|5.29|5.28|5.41|5.58|5.65|5.65|5.75|5.76|5.75|5.79|5.89|5.97|5.98|6.04|5.99|6.01|5.96|5.94|5.95|5.92|6|5.98|6.08|6.07|6.12||6.08|6|5.99|5.95|6|5.98|6.12|6.19|6.25|6.26|6.24|6.21|6.24|6.27|6.24|6.28|6.28|6.32|6.36|6.38|6.41|6.44|6.43|6.39|6.4|6.38|6.37|6.42|6.47|6.42|6.41|6.42|6.42|6.5|6.47|6.64|7.1|7.04|6.91|7.02|6.97|6.59|6.68|6.53|6.38|6.45|6.42|6.64|6.46|6.66|6.61|6.32|6.37|6.37|6.38|6.35|6.36|6.4|6.39|6.27|||||||6.19|6.2|6.19|6.24|6.26|6.36|6.38|6.45|6.45|6.37|6.37|6.36|6.36|6.33|6.36|6.54|6.56|6.52|6.55|6.59|6.6|6.65|6.67|6.72|6.66|6.61|6.76|6.84|6.7|6.71|6.8|6.87|6.85|6.77|6.8|6.86|6.68|6.89|6.6|6.63|6.64|6.72|6.74|6.62|6.64|6.57|6.49|6.48|6.53|6.82|6.78|6.85|6.82|6.55|6.59|6.78|6.97|7.01|6.9|6.97|6.96|6.9|7|6.67|6.3|6.23|6.15|6.12|||6.18|6.22|6.28|6.28|6.27|6.27|6.27|6.23|6.27|6.24|6.29|6.3|6.33|6.31|6.32|6.32|6.37|6.33|6.23|6.2|6.37|6.35|6.29|6.31|6.45|6.39|6.41|6.41|6.36|6.37|6.46|6.44|6.48|6.51|6.55
07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|27.5739|27.3399|27.2168|27.9064|27.7044|26.6084|26.5961|26.6502|25.2463|24.6798|35.6714|36.3607|37.1429|35.6786||34.2857|33.7857|33.9286|34.2714|34.1929|32.6072|32.2143|31.0357|32.1429|32.375|32.9357|33.1357|32.7393|30.9107|29.6714|29.6857|30.0143|30.4572|30.3429|31.5714|32.6429|32.2607|32.1393|32.2714|32.5|31.3214|32.5929|34.7572|35.25|35.95|35.5429|35.5322||||||37.1714|36.5|35.3|35.8286|35.8786|36.2429|37.6607|37.2143|35.4643|35.7107|36.6036|36.275|37.2107|38.8072|37.5|36.7107|35.8929|37.3464|37.5893|36.0714|37.6429|37.8179|38.25|42.5|46.4036|47.3572|46.2572|44.1536||40.1393|39.7357|39.0572|41.7143|41.4107|41.4286|42.8572|42.6036|42.1464|40.3572|37.3214|36.4214|36.5536|35.9286|34.9393|35.7393|38.6964|39.7786|37.6286|36.2072|35.3857|35.0893|35.3429|35.975|35.7536|35.5929|34.8464|37.5214|37.0714|36.7857|37.3393|37.9464|39.375|41.9143|41.0357|39.75|39.1893|40.1214|40.7393|41.5714|42.175|39.1072|38.4679|39.8214|39.8036|37.8214|37.875|37.3143|37.8143|36.5322|37.3214|36.4822|36.7857|36.3929|38.3964|40.7286|42.4964|43.225|42.4393|41.4072|||||||38.7822|38.4822|36.8786|36.9964|37.4286|39.25|39.1964|39.9964|39.35|39.2143|38.7857|38.75|37.7643|36.95|34.2857|33.4286|35.7143|37.1464|37.7893|38.2143|38.8286|38.2393|35.3714|36.0286|35.8322|34.9072|34.6893|34.7536|34.1679|33.9357|33.7214|35.8214|36.7679|38.1572|37.6179|37.475|37.3607|39.0464|39.9286|40.6214|40.3572|40.3964|38.9643|37.9964|36.3072|36.8964|36.1536|35.7143|35.5714|38.925|38.2357|38.2607|37.25|37.9286|38.0643|40.7143|41.6964|43.5714|42.4822|44.0179|42.7214|42.9429|39.0393|38.3572|38.5607|38.3643|36.7929|36.0714|||36.0607|35.7536|35.85|35.6286|33.5572|32.2143|33.0357|31.9643|32.6357|34.125|35.7857|35.2893|34.2536|34.0036|33.95|32.7714|32.2786|31.2179|31.0714|30.3929|30.9072|29.9572|27.7679|28.1822|30.4572|30.2857|28.2929|27.3857|28.2679|28.1679|28.3822|28.025|28.0357|28.8214|28.4179
07959|100786|/equities/qiangsheng|SHANGHAICOMP|9.63|9.59|9.4|9.35|8.99|9.08|8.97|8.88|8.54|8.62|8.4|8.2|8.32|8.57||8.53|8.55|8.61|8.53|8.59|8.45|8.4|8.08|8.26|8.2|8.12|8.15|8.17|8.24|8.15|8.3|8.19|8.14|8.15|8.49|8.75|8.68|8.8|8.73|8.59|8.57|8.35|8.3|8.48|8.45|8.53|8.52||||||8.31|8.03|7.97|7.95|7.94|8.08|8.18|8.18|8.1|8.06|8.11|8.14|8.33|8.37|8.53|8.57|8.53|8.29|7.83|7.92|7.73|7.85|7.8|8|7.65|8.21|8.63|8.76||8.82|8.29|8.21|8.36|8.37|8.27|8.3|8.41|8.55|8.52|8.43|8.48|8.56|8.57|8.58|8.47|8.57|8.74|8.91|8.92|8.9|9.03|8.78|8.79|8.76|8.55|8.62|8.88|8.83|8.55|8.09|8.15|8.16|8.24|8.2|8.29|8.17|8.31|8.25|8.14|8.23|8.05|8.17|8.18|8.32|8.57|8.7|8.8|8.8|8.7|8.87|9.02|9.14|9.09|9.26|9.26|9.19|9.21|9.31|9.37|||||||8.57|8.82|9.8|9.93|9.7|9.81|9.84|9.81|10.11|9.58|9.67|9.8|9.75|9.89|9.89|9.86|10.19|10.29|10.04|10.23|10.44|10.58|10.17|10.13|9.69|9.31|9.58|9.8|9.95|9.82|10|9.97|10.04|9.68|9.98|9.82|9.8|10.33|10.61|10.42|9.88|9.8|9.9|9.84|9.47|9.46|8.6|8.46|8.6|9.2|9.6|9.2|9.35|9.19|9.5|10.16|10.1|10.6|10.98|10.16|9.57|8.7|8.61|8.2|8|7.93|7.98|7.75|||8.09|8.09|8.3|8.38|8.45|8.03|8.3|7.99|8.07|8.09|8.25|8.6|8.53|8.36|8.74|9.52|8.65|8.5|8.12|8.75|8.32|8.65|7.86|7.37|6.7|6.09|5.54|5.04|4.58|4.16|||||
07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|31.25|33.37|33.06|34.02|33.73|33.09|33|32.52|32.35|31.42|32.05|31.73|31.08|31.28||31.87|31.64|31.2|31.12|32.2|31.6|31.72|31.9|32.4|32.54|31.32|30.92|30.63|30.59|30.38|30.23|30.22|29.7|29.51|30.21|30.15|30.22|30.4|29.85|30|28.99|29.26|29.5|29.95|29.89|30.18|30||||||29.8|28.76|27.84|27.38|26.53|27.25|26.94|27.2|26.88|26.76|26.77|27.4|27.95|28.24|28.73|28.98|29.1|28.94|28.25|28.1|27.9|28.91|29.06|30.18|30.35|31.46|29.94|30.25||30.17|29.8|30.78|31.28|29.95|29.48|30.69|31.18|31.7|31.81|32.1|31.8|31.54|31.41|31.6|32.32|32.1|33.3|34.29|35.63|35.25|36.1|33.53|33.08|33.27|32.7|33.55|34.05|34.47|33.65|34.26|33.66|32.82|33.82|33.8|34.49|33.94|34.17|34|32.88|32.9|31.82|31.64|31.78|32.1|33.5|33.53|32.99|32.92|31.75|32.36|32.75|32.83|31.94|33.4|33.83|33.62|34.2|33.5|33.2|||||||33.07|32.93|32.94|33.53|33.28|34.56|34.51|35.57|37.69|35.74|36|36.85|36|36.55|35.33|36.01|37.98|38|38.5|39.01|38.82|38.11|38.04|38.57|37.45|37.98|40.75|41.75|41.32|40.82|41.86|39.47|40.8|40.13|40.39|39.56|41.22|41.11|41|40.71|44.5|43.33|39.39|35.81|34.92|34.27|33.49|33.51|33.89|35.56|35.01|34.57|34.33|33.49|33.2|34.31|35.48|36.45|36.42|33.11|31.37|28.52|28.74|28.08|27.58|26.8|26.82|26.8|||27.49|27.51|27.18|26.72|26.86|26.46|26.46|26.24|26.64|26.65|27.12|27.27|27.02|26.96|26.92|26.79|26.77|26.67|26.01|26.05|26.32|25.76|25.62|25.16|26.12|25.91|25.97|25.84|25.82|26.07|26.96|29.95|30.26|31.16|30.58
07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|11.82|11.82|11.89|11.85|11.93|11.88|11.96|11.9|12.08|12.22|12.32|11.95|11.86|11.95||11.48|11.65|11.53|11.24|11.13|11.34|11.22|10.73|10.82|10.79|10.78|10.81|10.36|10.4|10.29|10.38|10.32|10.31|10.29|10.36|10.47|10.58|10.48|10.36|10.49|10.44|10.46|10.74|10.83|11.04|11.02|10.85||||||10.75|10.67|10.62|10.91|10.41|10.56|10.98|11.16|10.93|11|11.48|12.04|12.01|12.69|13.27|12.87|12.49|12.5|11.94|11.43|11.2|11.63|11.91|11.6|11.74|11.77|11.37|11.38||11.18|10.85|10.84|10.97|11.08|11.2|11.32|11.7|11.61|11.71|11.72|11.63|11.49|11.39|11.5|11.71|11.71|12|12.03|12.38|12.63|12.54|12.61|12.55|12.8|12.7|12.8|12.96|13.02|13.03|13.09|13.34|13.46|13.91|13.9|13.9|13.98|14.3|14.43|14.4|14.4|13.54|13.72|13.8|14.01|14.09|13.44|13.6|13.66|13.28|13.35|13.32|13.31|13.31|13.61|13.72|13.85|14|13.8|13.45|||||||13.41|13.56|12.88|13.07|13.2|13.55|13.66|13.64|13.6|13.53|13.61|13.89|14.07|13.7|13.29|13.63|14.25|14.32|14.93|15.17|15.29|15.12|15.01|15.34|14.71|14.9|15.1|15.58|16.03|14.8|15.31|15.76|15.4|15.08|14.98|15.09|15.4|16.08|16.24|17.13|17.44|15.85|15.09|14.2|14.07|14|13.82|13.55|13.28|14.37|14.32|14.32|14.12|13.6|13.92|14.72|14.62|15.39|14.67|15.01|15.05|14.39|14.04|13.68|13.53|13.21|13.32|13.13|||13.01|13.62|13.04|13.24|13.44|14.38|13.82|14.14|13.45|12.83|13.11|13.08|12.67|12.94|12.99|12.89|12.38|12.15|12|11.03|11.24|11.13|10.75|10.13|10.25|9.95|10.11|9.88|10.08|10.24|10.2|10.23|10.04|9.96|9.75
07962|100802|/equities/sanmao-group|SHANGHAICOMP|7|7.03|7.13|6.99|7|6.72|6.61|6.6|6.43|6.52|6.59|6.68|6.66|6.58||6.48|6.42|6.59|6.54|6.61|6.81|6.65|6.81|6.78|6.68|6.59|6.57|6.59|6.57|6.49|6.43|6.35|6.21|6.33|6.42|6.51|6.38|6.39|6.27|6.34|6.23|6.22|6.3|6.36|6.31|6.17|6.08||||||5.71|5.6|5.55|5.7|5.66|5.96|6.06|6|6.1|6.2|6.26|6.28|6.32|6.41|6.58|6.58|6.69|6.6|6.49|6.32|6.24|6.4|6.35|6.68|6.62|6.89|7.03|7.1||7.07|6.96|7.06|7.06|7.14|7.09|7.33|7.36|7.39|7.35|7.32|7.29|7.42|7.45|7.4|7.5|7.49|7.65|7.68|7.72|7.81|7.84|7.77|7.72|7.77|7.76|7.86|7.88|7.97|8.02|8.16|8.81|9.09|8.26|8.14|8.18|7.75|7.7|7.71|7.58|7.67|7.53|7.58|7.35|7.55|7.8|7.84|7.77|7.78|7.84|7.86|7.93|8|8.05|8.13|8.06|7.9|7.95|8|7.87|||||||7.69|7.68|7.66|7.72|7.79|8.02|7.97|8.08|8.14|8.06|8.04|8.08|8.24|8.19|8.11|8.77|8.94|8.93|8.9|8.86|8.88|8.88|8.88|8.97|8.98|8.88|8.7|8.65|8.68|8.58|8.75|8.88|8.87|8.81|8.8|8.64|8.6|8.69|8.63|8.71|8.75|8.69|8.81|8.63|8.59|8.64|8.54|8.46|8.43|8.6|8.66|8.69|8.66|8.39|8.43|8.7|8.94|9.12|8.92|8.87|8.75|8.58|8.54|8.33|8.23|8.14|8.1|8.01|||8.15|8.23|8.26|8.41|8.38|8.46|8.43|8.34|8.35|8.31|8.33|8.34|8.3|8.33|8.5|8.41|8.38|8.38|8.32|8.08|8.17|8.07|7.96|8.04|8.2|8.13|8.07|8.03|8.01|8|7.96|7.96|8.06|8.06|7.98
07963|101182|/equities/sanmao-textile|SHANGHAICOMP|0.443|0.437|0.444|0.44|0.442|0.44|0.43|0.436|0.439|0.43|0.432|0.438|0.442|0.442||0.432|0.43|0.426|0.422|0.423|0.423|0.422|0.423|0.424|0.425|0.42|0.42|0.415|0.416|0.412|0.41|0.415|0.409|0.41|0.414|0.421|0.417|0.419|0.417|0.417|0.416|0.411|0.417|0.427|0.417|0.41|0.41||||||0.397|0.393|0.387|0.397|0.406|0.412|0.415|0.424|0.436|0.446|0.447|0.447|0.45|0.456|0.465|0.463|0.461|0.459|0.459|0.454|0.453|0.457|0.458|0.471|0.469|0.472|0.467|0.467||0.459|0.456|0.458|0.463|0.467|0.467|0.462|0.466|0.47|0.469|0.469|0.464|0.468|0.469|0.475|0.477|0.477|0.479|0.476|0.478|0.479|0.48|0.48|0.493|0.494|0.503|0.502|0.504|0.509|0.51|0.509|0.519|0.524|0.502|0.502|0.5|0.487|0.485|0.481|0.479|0.483|0.482|0.482|0.478|0.494|0.508|0.511|0.509|0.517|0.526|0.529|0.532|0.533|0.536|0.539|0.536|0.536|0.537|0.54|0.54|||||||0.54|0.537|0.53|0.545|0.55|0.559|0.55|0.563|0.564|0.556|0.556|0.561|0.569|0.568|0.555|0.58|0.581|0.55|0.544|0.544|0.542|0.542|0.541|0.542|0.538|0.535|0.542|0.551|0.553|0.551|0.557|0.56|0.569|0.568|0.562|0.56|0.559|0.568|0.564|0.574|0.588|0.591|0.592|0.577|0.575|0.574|0.571|0.567|0.58|0.587|0.59|0.585|0.584|0.566|0.559|0.575|0.605|0.62|0.628|0.612|0.556|0.505|0.485|0.446|0.436|0.431|0.43|0.429|||0.427|0.429|0.426|0.425|0.42|0.413|0.412|0.405|0.408|0.407|0.413|0.41|0.411|0.413|0.413|0.413|0.419|0.418|0.415|0.416|0.411|0.42|0.413|0.403|0.415|0.408|0.412|0.411|0.391|0.389|0.388|0.414|0.451|0.46|0.458
07964|100758|/equities/shenda|SHANGHAICOMP|4.02|4.02|4|4.02|4|3.91|3.9|3.85|3.78|3.8|3.78|3.78|3.81|3.78||3.75|3.74|3.77|3.74|3.78|3.84|3.76|3.77|3.77|3.86|3.84|3.82|3.89|3.89|3.82|3.79|3.79|3.73|3.81|3.88|3.87|3.83|3.84|3.82|3.81|3.78|3.76|3.78|3.75|3.77|3.67|3.51||||||3.39|3.37|3.32|3.35|3.32|3.42|3.42|3.45|3.47|3.84|3.81|3.78|3.79|3.88|3.92|4.01|4.02|4.14|4.27|4.42|4.02|3.65|3.68|3.82|3.89|4.04|4.03|4.08||3.99|3.98|4|3.98|4.04|4|4.03|4.06|4.03|4.16|4.12|4.05|4.11|4.14|3.99|4.02|4.07|4.12|4.13|4.24|4.27|4.3|4.29|4.3|4.37|4.35|4.26|4.34|4.3|4.25|4.23|4.27|4.31|4.26|4.17|4.16|4.13|4.13|4.2|4.13|4.14|4.15|4.05|3.87|4.07|4.23|4.28|4.26|4.28|4.33|4.34|4.35|4.4|4.42|4.48|4.52|4.41|4.46|4.48|4.39|||||||4.3|4.31|4.3|4.32|4.37|4.44|4.44|4.55|4.56|4.54|4.54|4.58|4.61|4.63|4.68|4.8|4.8|4.74|4.81|4.79|4.86|4.83|4.89|5.16|5.2|5.19|5.31|5.31|5.37|5.35|5.48|5.46|5.45|5.31|5.34|5.27|5.3|5.37|5.27|5.39|5.42|5.49|5.55|5.45|5.42|5.37|5.26|5.25|5.37|5.58|5.53|5.6|5.6|5.42|5.38|5.61|5.81|5.98|5.63|5.62|5.59|5.42|5.43|5.27|5.13|5.03|5.01|5.02|||4.94|4.95|5.01|5.05|5.01|4.94|4.96|4.95|4.94|4.98|5.26|5.34|5.31|5.39|5.49|5.48|5.55|5.37|5.33|5.15|5.21|5.15|5.1|5.23|5.24|5.04|5.06|4.92|4.89|4.86|4.93|4.92|4.97|4.94|4.92
07965|100750|/equities/shenqi-phar|SHANGHAICOMP|4.47|4.58|4.62|4.59|4.65|4.77|4.58|4.88|4.74|4.75|4.64|4.57|4.55|4.47||4.31|4.36|4.41|4.32|4.45|4.44|4.44|4.41|4.4|4.54|4.53|4.51|4.58|4.56|4.44|4.47|4.56|4.56|4.79|4.52|4.46|4.37|4.36|4.35|4.39|4.28|4.28|4.29|4.29|4.34|4.29|4.16||||||4.02|4|3.97|3.96|3.88|3.96|4|4.07|4.23|4.31|4.35|4.38|4.4|4.57|4.57|4.53|4.59|4.49|4.43|4.29|4.29|4.48|4.44|4.59|4.52|4.76|4.87|4.93||4.9|4.87|4.85|4.83|4.87|4.78|4.93|5|5.03|5|5.04|4.95|5|5.02|4.98|5.11|5.1|5.19|5.22|5.29|5.27|5.26|5.22|5.16|5.1|5.19|5.27|5.37|5.37|5.42|5.45|5.46|5.44|5.51|5.46|5.42|5.38|5.46|5.52|5.4|5.49|5.45|5.64|5.92|6.58|6.69|6.67|6.71|6.75|6.73|6.78|6.83|6.9|6.89|7|6.82|6.87|6.97|6.97|6.84|||||||6.67|6.66|6.63|6.8|6.78|7.03|6.98|6.98|6.97|6.92|6.83|6.94|6.97|6.94|6.86|7.09|7.24|7.2|7.38|7.47|7.37|7.41|7.39|7.4|7.37|7.32|7.38|7.46|7.46|7.51|7.57|7.83|7.78|7.66|7.68|7.62|7.56|7.83|7.71|7.88|7.98|7.98|8.41|8.32|7.56|7.5|7.27|7.28|7.11|7.39|7.23|7.27|7.15|6.92|6.97|7.25|7.41|7.45|7.18|7.32|7.15|7.11|7.07|6.89|6.78|6.69|6.73|6.67|||6.74|6.9|6.89|6.96|7.25|7.35|6.68|6.68|6.55|6.56|6.61|6.62|6.59|6.6|6.64|6.58|6.63|6.54|6.42|6.37|6.49|6.45|6.35|6.33|6.52|6.61|6.68|6.59|6.63|6.65|6.72|6.77|6.86|6.65|6.55
07966|101169|/equities/shenqi-b|SHANGHAICOMP|0.393|0.394|0.395|0.394|0.398|0.4|0.394|0.403|0.395|0.398|0.4|0.399|0.399|0.399||0.393|0.393|0.391|0.391|0.393|0.393|0.392|0.391|0.393|0.397|0.394|0.392|0.399|0.401|0.397|0.397|0.398|0.398|0.4|0.394|0.388|0.389|0.392|0.388|0.395|0.39|0.391|0.388|0.395|0.397|0.391|0.387||||||0.388|0.377|0.377|0.384|0.392|0.395|0.404|0.411|0.43|0.429|0.44|0.431|0.431|0.441|0.441|0.441|0.441|0.437|0.436|0.425|0.427|0.43|0.428|0.426|0.422|0.427|0.431|0.429||0.422|0.417|0.417|0.418|0.422|0.415|0.424|0.425|0.425|0.423|0.427|0.417|0.421|0.424|0.417|0.424|0.427|0.427|0.438|0.438|0.433|0.434|0.433|0.449|0.496|0.511|0.51|0.519|0.519|0.525|0.522|0.52|0.524|0.524|0.527|0.525|0.527|0.528|0.521|0.515|0.519|0.512|0.52|0.558|0.62|0.639|0.64|0.636|0.643|0.645|0.654|0.654|0.655|0.655|0.654|0.64|0.641|0.651|0.653|0.641|||||||0.633|0.637|0.633|0.637|0.635|0.638|0.632|0.634|0.637|0.628|0.625|0.643|0.652|0.656|0.652|0.66|0.669|0.669|0.671|0.677|0.672|0.677|0.683|0.687|0.678|0.684|0.689|0.698|0.698|0.696|0.7|0.71|0.708|0.692|0.693|0.695|0.696|0.715|0.704|0.713|0.714|0.719|0.736|0.738|0.688|0.677|0.645|0.633|0.637|0.646|0.64|0.635|0.636|0.618|0.614|0.65|0.666|0.682|0.668|0.67|0.665|0.648|0.636|0.589|0.576|0.571|0.579|0.577|||0.57|0.58|0.57|0.577|0.578|0.589|0.535|0.52|0.515|0.512|0.517|0.518|0.523|0.52|0.515|0.52|0.523|0.523|0.509|0.511|0.518|0.532|0.526|0.517|0.54|0.547|0.567|0.575|0.543|0.53|0.51|0.562|0.622|0.633|0.646
07967|100934|/equities/shentong-metro|SHANGHAICOMP|9.71|9.68|9.87|9.78|9.89|10.07|10.28|10.51|9.84|9.57|9.33|9.21|9.37|9.23||9.29|9.08|9.06|9.02|9.19|9.05|8.97|9.09|9.04|9.21|9.2|9.24|9.45|9.58|9.48|9.43|9.27|9.01|9.2|9.64|9.35|9.82|10.06|10.57|10.55|11.01|10.01|9.1|8.67|8.63|8.65|8.36||||||8.17|8.16|8.03|8.01|7.99|8.3|8.47|8.47|8.52|8.72|8.71|8.79|8.76|8.71|8.9|9.02|9.18|9.2|9.34|9.21|8.37|8.59|8.66|8.98|9.15|9.65|9.55|9.55||9.4|9.34|9.44|9.34|9.44|9.35|9.52|9.53|9.8|9.61|9.55|9.57|9.58|9.64|9.27|9.32|9.35|9.55|9.74|9.72|9.78|9.74|9.59|9.58|9.61|9.72|9.41|9.51|9.5|9.55|9.55|9.71|9.42|9.31|9.29|9.36|9.44|9.69|9.87|9.47|9.62|9.61|9.68|9.18|9.42|9.82|9.98|10.01|9.98|10.02|10.12|10.15|10.33|10.31|10.38|10.42|10.59|10.73|10.85|10.49|||||||10.2|10.15|10.15|10.36|10.4|10.83|10.78|11.05|10.96|10.95|10.88|11.36|10.33|10.15|10.02|10.26|10.97|11.21|11.42|11.22|11.48|11.61|11.73|11.82|11.96|11.54|11.91|11.88|11.81|11.88|12.07|12.57|12.2|11.93|11.88|12.03|12.8|14.15|13.4|14.27|12.97|11.79|12.15|11.62|11.36|11.64|11.26|11.19|11.38|12.25|12.6|12.72|12.48|12.14|12.63|14.03|15.59|16.37|14.88|14.34|13.62|13.45|13.23|12.56|12.72|12.76|12.5|12.01|||12|11.95|12.36|12.26|12.26|13.23|14.7|13.72|14|13.24|12.92|13.26|14.05|15.59|15.42|15.74|15.22|16.9|15.36|14.87|13.52|12.29|11.17|10.15|9.23|8.39|7.63|6.94|6.31|6.38|6.26|6.27|6.28|6.32|6.29
07968|942803|/equities/erfangji|SHANGHAICOMP|5.91|6.02|6.08|6.06|6.03|6.04|5.97|5.85|5.83|5.84|5.98|6.03|6.08|6.01||6.05|6.04|6.1|6.06|6.14|6.14|6.16|5.98|6.04|6.16|6.11|6.24|6.37|6.09|5.82|5.85|5.81|5.72|5.84|6.06|6.12|6.07|6.12|6.11|6.16|6.14|6.32|5.95|5.94|6.14|6.19|5.65||||||5.35|5.28|5.2|5.25|5.28|5.5|5.65|5.74|5.93|6.18|6.12|6.14|6.18|6.29|6.46|6.5|6.62|6.54|6.42|6.38|6.27|6.33|6.3|6.46|6.38|6.63|6.52|6.59||6.6|6.58|6.63|6.5|6.63|6.43|6.67|6.79|6.89|6.88|6.92|6.87|6.95|7.05|7.02|7.15|7.14|7.29|7.27|7.37|7.41|7.43|7.4|7.38|7.45|7.21|7.26|7.33|7.35|7.4|7.24|7.26|7.21|7.28|7.2|7.3|7.32|7.36|7.39|7.25|7.35|7.16|7.22|7.09|7.31|7.67|7.77|7.68|7.79|7.95|7.83|7.65|7.7|7.59|7.6|7.57|7.65|7.81|7.88|7.71|||||||7.52|7.5|7.48|7.48|7.62|7.85|7.88|8.06|8.07|7.92|7.86|7.99|8.03|7.92|7.86|8.22|8.59|8.58|8.8|8.93|9.02|8.99|9.16|9.28|9.62|9.37|9.43|9.61|9.64|9.37|9.42|9.59|9.55|9.4|9.27|9.24|9.29|9.54|9.57|9.89|9.78|9.99|9.61|9.32|9.19|9.4|9.17|9.12|9.27|9.86|10.14|10.11|10.02|9.44|9.55|10.1|10.66|11.1|10.88|10.59|10.4|10.33|10.44|10|10.1|9.18|9.41|9.21|||8.69|8.44|8.57|8.4|8.41|8.46|8.54|8.46|8.27|8.38|8.51|8.52|8.69|8.54|8.11|8.26|8.44|8.39|8.1|8.15|8.35|8.12|8.06|8.2|8.53|8.1|8.35|8.12|8.13|7.94|8.15|8.06|8.11|8.19|8.43
07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP|0.332|0.334|0.335|0.333|0.332|0.332|0.33|0.33|0.328|0.329|0.333|0.331|0.331|0.331||0.334|0.334|0.335|0.336|0.335|0.34|0.339|0.34|0.344|0.347|0.345|0.345|0.345|0.341|0.337|0.338|0.341|0.337|0.337|0.336|0.337|0.336|0.339|0.338|0.339|0.338|0.343|0.332|0.331|0.34|0.341|0.328||||||0.324|0.324|0.319|0.317|0.317|0.323|0.325|0.327|0.333|0.335|0.337|0.337|0.339|0.343|0.343|0.344|0.344|0.344|0.34|0.338|0.335|0.336|0.335|0.337|0.337|0.338|0.339|0.34||0.339|0.339|0.338|0.338|0.339|0.334|0.334|0.336|0.339|0.341|0.343|0.337|0.336|0.339|0.34|0.349|0.35|0.353|0.355|0.355|0.356|0.354|0.35|0.348|0.357|0.353|0.355|0.358|0.36|0.358|0.355|0.354|0.355|0.358|0.356|0.358|0.357|0.359|0.361|0.352|0.356|0.348|0.352|0.348|0.361|0.372|0.373|0.37|0.37|0.375|0.374|0.373|0.379|0.38|0.381|0.382|0.383|0.386|0.393|0.384|||||||0.376|0.376|0.374|0.381|0.377|0.385|0.384|0.391|0.391|0.39|0.389|0.394|0.398|0.395|0.391|0.403|0.413|0.414|0.415|0.414|0.419|0.415|0.417|0.421|0.43|0.424|0.428|0.434|0.43|0.423|0.422|0.425|0.427|0.416|0.41|0.41|0.41|0.419|0.42|0.428|0.426|0.435|0.435|0.421|0.415|0.418|0.405|0.4|0.403|0.42|0.423|0.425|0.424|0.405|0.393|0.412|0.433|0.449|0.447|0.445|0.443|0.436|0.442|0.415|0.417|0.389|0.392|0.38|||0.375|0.365|0.368|0.363|0.358|0.36|0.36|0.357|0.356|0.358|0.359|0.358|0.359|0.358|0.346|0.348|0.354|0.353|0.342|0.346|0.351|0.349|0.345|0.343|0.351|0.345|0.355|0.355|0.335|0.33|0.33|0.331|0.348|0.353|0.352
07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|4.26|4.27|4.28|4.35|4.36|4.37|4.28|4.27|4.26|4.28|4.28|4.31|4.38|4.34||4.31|4.37|4.34|4.37|4.43|4.48|4.5|4.55|4.59|4.62|4.64|4.71|4.68|4.67|4.55|4.48|4.44|4.39|4.45|4.48|4.54|4.6|4.65|4.62|4.74|4.73|5.07|4.61|4.65|4.81|4.75|4.47||||||4.45|4.44|4.43|4.47|4.44|4.4|4.4|4.38|4.39|4.44|4.45|4.56|4.45|4.45|4.7|4.86|5.05|4.77|4.66|4.71|4.57|4.42|4.58|4.39|4.31|4.34|4.48|4.52||4.61|4.58|4.66|4.57|4.72|4.73|4.92|5.04|5.13|5.19|5.32|5.27|5.31|5.56|5.63|5.69|5.64|5.55|5.54|5.64|5.7|5.66|5.68|5.57|5.62|5.56|5.77|5.83|5.95|6.04|6.12|6.05|6.12|5.85|5.96|5.99|6.21|6.18|6|6.01|6.07|5.98|5.97|5.87|5.79|5.91|6.01|6|6.11|6.14|6.13|6.19|6.53|6.34|6.27|6.25|6.21|6.36|6.38|6.2|||||||6.16|6.3|6.07|6.27|6.31|6.51|6.56|6.67|6.84|6.44|6.72|6.44|6.34|6.47|6.49|5.9|6.27|6.51|6.28|6.44|6.75|6.82|6.58|6.4|7.1|6.73|6.12|5.56|5.05|4.59|4.52|4.54|4.54|4.52|4.41|4.39|4.36|4.46|4.43|4.45|4.44|4.51|4.46|4.36|4.34|4.38|4.32|4.3|4.38|4.51|4.6|4.66|4.59|4.38|4.43|4.92|4.99|5.07|5.03|5.07|5.05|4.98|5.04|4.73|4.74|4.52|4.47|4.29|||4.35|4.28|4.32|4.33|4.31|4.26|4.29|4.22|4.21|4.27|4.37|4.4|4.41|4.5|4.43|4.42|4.44|4.35|4.29|4.3|4.33|4.28|4.22|4.23|4.28|4.21|4.18|4.28|4.26|4.21|4.18|4.2|4.23|4.21|4.16
07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|8.14|8.27|8.28|8.33|8.27|8.3|8.1|7.97|7.91|7.97|7.95|7.96|7.98|7.9||7.77|7.76|7.79|7.71|7.85|7.92|7.9|7.92|7.95|8.01|7.9|7.91|7.95|7.97|7.89|7.88|7.78|7.67|7.75|7.91|8.1|8.12|8.03|7.95|8.03|7.93|7.93|7.9|7.87|7.91|7.92|7.68||||||7.45|7.42|7.33|7.32|7.36|7.64|7.56|7.52|7.39|7.52|7.54|7.59|7.55|7.74|7.84|7.85|7.79|7.74|7.73|7.59|7.55|7.82|7.79|8.05|8|8.25|8.37|8.54||8.49|8.46|8.47|8.27|8.51|8.5|8.76|8.78|9.02|9.05|8.97|8.9|9.08|9.07|9.03|9.12|9.19|9.4|9.51|9.47|9.72|9.72|9.65|9.63|9.7|9.73|9.89|10.05|9.86|10.03|9.68|9.93|9.96|9.96|9.05|9.4|9.53|9.29|9.49|9.36|9.36|9.18|9.07|8.99|9.04|9.39|9.6|9.78|9.44|9.58|9.26|8.98|9.09|9.02|9.02|9.02|9.07|9.08|9.11|8.92|||||||8.76|8.8|8.81|8.75|8.85|9.08|9.07|9.12|9.22|9.09|9.01|9.13|9.13|9.09|8.94|9.29|9.49|9.4|9.49|9.6|9.73|9.59|9.75|9.72|9.63|9.69|9.71|9.7|9.69|9.63|9.75|9.97|9.87|9.75|9.67|9.65|9.67|9.94|9.88|10.16|10.18|10.41|10.74|10.37|10.08|9.93|9.43|9.59|9.3|9.64|9.72|9.8|9.83|9.43|9.5|9.85|10.03|10.07|9.94|9.88|9.63|9.58|9.5|9.24|9.12|8.84|8.8|8.75|||8.96|8.93|8.96|9.1|9.05|9.12|8.89|8.7|8.76|8.84|8.79|8.92|8.89|9.37|9.32|9.4|9.45|9.33|9.2|9.05|8.85|9.1|9.15|9.27|9.08|8.85|8.9|8.76|8.82|8.8|8.93|8.7|8.72|8.72|8.66
07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|15.79|16.23|16.03|16.27|16.3|16.51|16.23|15.87|15.24|15.41|15.61|15.42|14.94|15.14||14.38|14.54|14.61|14.41|14.61|14.86|14.86|14.88|14.87|14.63|14.61|14.73|14.52|14.66|14.48|14.09|13.78|13.78|14.1|14.12|14.05|14.18|14.37|14.28|14.31|14.03|14.06|14.15|14.28|14.09|14.26|14.08||||||13.69|13.46|13.24|13.35|13.2|13.17|12.8|12.86|12.6|12.66|12.68|12.71|12.85|12.97|13.14|13.25|13.32|13.01|13.08|12.93|12.64|12.61|12.66|12.9|12.79|13.13|13.15|13.25||13.35|13.22|13.26|13.39|13.2|13.18|13.5|13.67|13.73|13.79|14.07|13.72|13.75|13.65|13.83|13.86|13.88|14.14|14.35|14.38|14.43|14.28|14.2|13.99|14.05|14.07|14.13|14.5|14.52|14.45|14.4|14.17|14.18|14.2|13.74|13.65|13.76|13.87|13.96|13.69|13.79|13.38|13.79|13.5|13.88|14.12|13.96|14.14|14.19|14.43|14.64|14.93|15.13|15.04|14.98|15.2|14.76|14.55|14.64|14.3|||||||14.06|14.16|13.8|14.03|14.22|14.45|14.72|14.85|14.98|14.66|14.76|14.83|15.15|15.2|14.94|15.18|15.83|15.82|16.3|16.41|16.3|16.43|16.65|16.82|15.88|17.15|16.9|16.58|16.3|16.46|16.73|16.71|16.55|16.35|16.34|15.82|16.11|16.35|16.42|16.34|16.01|16.06|15.88|15.62|15.67|15.98|15.56|15.58|15.75|16.74|16.89|16.92|16.92|16.25|16.12|16.66|17.11|17.39|17.27|17.47|15.88|15.67|14.77|14.38|14.38|14.36|14.43|14.16|||13.92|14.01|14.19|14.15|14.08|14.3|14.19|14.1|14.14|14.39|15.65|15.22|15.16|14.99|15.15|14.89|15.15|15.23|15|14.64|14.72|14.55|14.23|14.25|14.41|14.63|14.65|14.7|14.3|14.38|14.42|13.89|13.82|13.8|13.66
07973|100605|/equities/modern-pharm|SHANGHAICOMP|9.55|9.71|9.82|9.58|9.57|9.69|9.8|9.74|9.52|9.31|9.56|9.28|9.16|9.09||9.04|9.11|8.94|8.9|9|9.1|9.07|9.15|9.22|9.29|9.31|9.16|9.11|9.16|9.16|8.89|8.88|8.78|9|9.01|8.9|8.75|8.83|8.78|8.84|8.68|8.73|8.79|8.85|8.97|8.9|8.71||||||8.62|8.6|8.54|8.38|8.28|8.47|8.57|8.53|8.5|8.55|8.68|8.94|8.92|9.14|9.08|9.01|9.03|9.08|9.02|9.05|9.01|9.1|9.08|9.33|9.22|9.58|9.39|9.4||9.51|9.4|9.38|9.42|9.61|9.64|9.88|9.95|9.99|9.99|10.09|10.01|10.04|10.09|9.98|10.01|10.07|10.1|10.27|10.43|10.38|10.32|10.36|10.22|10.31|10.29|10.45|10.38|10.58|10.67|10.68|10.46|10.39|10.38|10.15|10.25|10.19|10.31|10.39|10.12|10.24|10.18|10.26|10.05|10.1|10.28|10.05|9.67|9.78|9.82|9.94|9.95|10.05|10.04|10.1|9.82|9.9|9.97|9.94|9.73|||||||9.49|9.58|9.58|9.69|9.67|9.91|9.82|9.87|9.86|9.68|9.78|9.84|9.75|9.77|9.64|9.83|10.01|10.03|10.17|10.39|10.36|10.31|10.32|10.44|10.29|10.16|10.25|10.41|10.41|10.51|10.59|10.86|10.66|10.55|10.52|10.61|10.84|11.37|11.36|10.98|11.22|11.41|11.37|10.99|10.81|10.86|10.75|10.93|10.13|10.64|10.07|10.13|9.98|9.74|9.74|10.54|10.41|10.41|10.02|10.17|9.95|9.89|9.89|9.63|9.54|9.51|9.63|9.61|||9.74|9.75|9.76|9.65|9.99|10.01|9.1|9.06|8.86|8.92|9.06|9.15|8.94|8.96|9|9|8.97|8.96|8.82|8.7|8.76|8.88|8.69|8.6|8.85|8.9|8.97|8.89|8.88|8.94|9.18|9.17|9.21|9.33|9.33
07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|7.5923|8.0154|7.7923|7.9077|8.0692|7.9538|7.7769|7.8|7.7154|7.7923|7.9308|7.9385|7.9769|7.8615||7.9154|7.7846|7.4692|7.3462|7.4385|7.4231|7.3154|7.4|7.4846|7.6154|7.5|7.4615|7.5615|7.5308|7.4|7.5|7.5923|7.3615|7.6462|7.7923|7.8692|7.7|7.7846|7.7154|7.8385|7.7|7.6769|7.7|7.5846|7.6308|7.6692|7.4692||||||7.2077|7.0308|6.9462|7.1846|6.8846|7.0308|7.2923|7.4923|7.6308|7.8|7.7462|7.8692|7.6692|7.9231|8.0846|8.2231|8.3385|8.1077|8.0538|8.0154|7.6462|8|8.0462|8.4077|8.5385|8.4846|8.6615|8.7077||8.6308|8.4308|8.4231|8.3308|8.6615|8.6923|9.2308|9.2769|9.5385|9.4692|9.6538|9.7231|10.0308|10.1462|10.0385|10.0615|10.0615|10.5154|10.4308|10.6538|11.1462|11.1308|11.0231|11.0923|11|10.6538|10.5615|10.4923|10.6308|10.6077|10.3692|10.2846|10.2923|10.2231|10.1|10.0385|10|10.1615|10.3615|10.2846|10.4|10.2|10.2231|9.9462|9.7923|10.0308|9.9769|9.9615|10.1154|10.1615|10.3846|10.2846|10.3308|10.0846|10.1538|10.4077|10.1692|10.3385|10.3|10.0615|||||||9.8308|9.7077|9.7154|10|9.9538|10.2923|10.3|10.5385|10.5923|10.2846|10.2|10.3231|10.3231|10.2308|10.1|10.5|10.7846|10.6923|10.9|10.9385|11.4231|11.3615|11.3231|11.4231|11.3846|11.3769|11.5769|11.4615|11.3846|11.3385|11.4846|11.8462|11.5154|11.3308|11.2692|11.3077|11.4077|11.7846|11.6308|11.5154|11.6769|11.9154|12.2462|11.8385|11.8615|12.1846|12.1692|12.7769|11.6154|11.6385|11.2692|11.4538|11.5692|11.0692|11.0231|11.6077|12.0385|11.8539|11.5692|12.1231|11.6|10.5462|10.6231|10.2462|10.0462|9.9538|9.9154|9.8231|||9.9154|10.2692|10.4692|10.3077|10.2615|10.4692|10.5705|10.3013|10.4423|10.6026|10.6474|10.6282|10.5641|10.7756|10.4551|10.3846|10.3846|10.3013|10.0385|10.0385|10.1218|10.0577|9.9103|9.7821|9.8077|10.25|10.5192|10.4038|10.609|10.1731|10.5321|10.5897|10.8846|15.44|15.31
07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|5.04|5.09|5.08|5.08|5.08|5.08|5.02|5.02|5.02|5.04|4.96|5|5.03|5.05||5.05|5.04|5.05|4.92|4.97|4.95|4.96|4.95|4.91|4.91|4.87|4.87|4.88|4.91|4.89|4.88|4.83|4.8|4.82|4.86|4.88|4.84|4.83|4.83|4.87|4.88|4.97|4.96|4.94|4.98|4.93|4.86||||||4.87|4.8|4.78|4.78|4.8|4.79|4.88|4.87|4.96|4.98|5.02|5.05|5.1|5.15|5.26|5.26|5.3|5.27|5.29|5.28|5.27|5.31|5.31|5.4|5.35|5.41|5.37|5.39||5.43|5.42|5.45|5.44|5.48|5.49|5.55|5.5|5.51|5.5|5.52|5.51|5.52|5.53|5.51|5.55|5.53|5.62|5.59|5.62|5.64|5.64|5.59|5.59|5.54|5.49|5.5|5.52|5.52|5.5|5.5|5.5|5.47|5.42|5.41|5.45|5.45|5.46|5.53|5.49|5.51|5.49|5.41|5.41|5.52|5.57|5.57|5.6|5.63|5.64|5.63|5.64|5.64|5.67|5.69|5.65|5.67|5.72|5.77|5.72|||||||5.7|5.7|5.7|5.71|5.73|5.79|5.82|5.88|5.9|5.87|5.78|5.69|5.7|5.67|5.64|5.69|5.72|5.7|5.71|5.72|5.73|5.76|5.81|5.83|5.8|5.76|5.87|5.9|5.9|5.87|5.91|5.95|5.96|5.88|5.83|5.82|5.87|5.87|5.85|5.88|5.87|5.89|5.91|5.81|5.87|5.83|5.75|5.73|5.81|5.97|6.08|6.1|6.06|5.91|6.04|6.15|6.29|6.31|6.3|6.44|6.56|6.44|6.44|6.13|6.09|6.06|5.94|5.66|||5.57|5.6|5.49|5.48|5.48|5.42|5.42|5.42|5.45|5.43|5.43|5.47|5.49|5.52|5.34|5.4|5.43|5.42|5.36|5.24|5.23|5.25|5.23|5.3|5.37|5.19|5.22|5.17|5.08|5.07|5.08|5.13|5.19|5.2|5.16
07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|9.5417|9.8571|9.8036|9.9643|10.4821|11.4881|11.4643|11.2798|11.4821|11.5476|11.2024|10.9345|10.8929|10.256||9.7083|9.6905|9.9643|9.8155|9.7976|9.756|9.1905|9.3214|9.2976|9.2857|9.2917|8.6786|8.8036|8.7381|8.7917|8.6488|8.6786|8.6726|8.8393|9.256|9.2679|9.3929|9.369|8.8452|8.8929|9.1667|8.8869|8.7917|8.5|8.4226|8.4107|8.125||||||7.9107|7.8512|7.3333|7.1131|7.1845|7.5952|7.8155|7.8512|7.8571|7.75|8.125|7.8571|7.9107|8.0179|8.3631|8.756|8.1369|7.9583|7.5595|7.2381|6.8333|6.9048|6.875|7.1071|7.1964|7.4167|7.5893|7.6905||7.6012|7.3512|7.2381|7.1964|7.381|7.2798|7.4286|7.5536|7.7976|7.8274|7.9107|7.8214|8.0238|8.1548|8.0595|8.2262|8.4167|8.494|8.4345|8.5536|8.5417|8.5179|8.6012|8.369|8.4643|8.5179|8.625|8.8571|8.8214|8.8333|8.8095|8.9762|9.0774|9.2321|9.4048|9.3869|9.4643|9.8155|10.1726|9.6786|9.6369|9.4226|9.4881|9.506|9.2679|9.5893|9.5238|9.5298|9.8452|9.5238|9.3274|9.3512|9.5|9.3869|9.4048|9.369|9.5595|9.375|9|8.6607|||||||8.125|8.1905|8.4881|8.9048|8.7381|8.7202|8.9286|8.8571|9.0357|9.0119|8.869|8.9821|9.0357|8.8155|8.4226|8.9583|9.3333|9.4643|9.1905|9.5536|10.0774|10.4821|10.6548|10.2857|9.3512|9.0476|9.9226|9.0179|8.7738|8.7619|8.8393|9.0714|9.0238|8.8274|8.6964|8.9881|8.8512|8.9286|8.5536|8.4762|8.4643|8.3631|8.2738|8.0238|7.8095|7.7798|7.7798|7.5714|7.5536|7.8333|7.8274|7.8095|7.8869|7.5357|7.5595|7.8155|8.0595|8.0952|7.9167|8.0952|7.9702|7.8036|7.7619|7.4821|7.4821|7.4702|7.4821|7.4702|||7.4405|7.3452|7.3036|7.3155|7.3155|7.375|7.4048|7.3274|7.369|7.3155|7.3452|7.256|7.256|7.3155|7.381|7.3095|7.4405|7.3929|7.2619|7.494|7.5476|7.4881|7.3631|7.3095|7.2381|7.4464|7.6548|7.6548|7.994|8.1548|8.1548|8.0357|7.8631|7.8214|7.7321
07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|5.8143|6.0929|5.8929|5.9071|6.0357|6.1643|6.1929|6.1429|6.0429|6.1714|6.2429|6.0571|6.2|6.3286||6.1857|6.1143|5.5571|5.6357|5.9143|5.65|5.65|5.6786|5.75|5.7357|5.7714|5.7143|5.5214|5.4929|5.3286|5.45|5.3714|5.3286|5.4286|5.65|5.6643|5.5714|5.5286|5.5286|5.6|5.5071|5.4214|5.5786|5.5143|5.6214|5.5357|5.3286||||||5.2|5.1|5.1286|5.1429|5.0357|5.0786|5.3071|5.1857|5.0643|5.1857|5.1286|5.1786|5.7571|6.4|7.1143|6.4643|5.8786|5.3429|5.2571|5.0929|5.0643|5.2214|5.2714|5.3786|5.4286|5.7214|5.8357|5.9286||5.7643|5.7143|5.8214|5.7929|5.9|5.7214|6.0714|6.0643|6.1643|6.1429|6.3|6.2857|6.5429|6.6286|6.55|6.6357|6.6071|6.6786|6.7429|6.8643|6.7786|6.7857|6.8214|6.7286|6.7357|6.7714|6.7857|6.9286|7|7.1071|7.1|7|6.9143|6.9786|6.7357|6.8929|6.9143|6.9286|7.0429|6.9714|6.9857|6.7786|6.8429|6.5571|6.7714|7.1643|7.1357|7.1786|7.2143|7.2214|7.3857|7.25|7.3857|7.3643|7.45|7.2286|7.3429|7.5929|7.7714|7.6071|||||||7.15|7.2857|7.2214|8.0143|8.4429|8.4143|8.4286|8.5|8.6286|8.4714|8.6143|8.7357|8.9214|8.75|9.2857|10.3143|9.4143|9.7|10.0429|9.4714|9.05|8.8571|8.9214|9.0786|8.9929|8.9571|8.7929|8.8571|9.0214|8.9429|8.8786|8.8071|8.8929|8.85|8.85|8.6|8.5429|8.6786|8.5571|8.7714|8.9429|8.8929|9.0714|8.9571|9.0929|8.65|8.4429|8.3429|8.5143|8.8786|9.1357|9.1143|9.4286|10.2|10.5071|11.6714|11.2143|10.7643|10.0214|10.0071|9.7071|9.4857|9.5643|8.9357|8.9286|9.1571|8.8674|9.0051|||9.2755|9.4643|9.4592|8.9286|9.2449|10.2704|9.6531|9.4949|9.449|9.4439|9.449|9.4898|9.5204|9.4643|9.2449|9.2347|9.2551|8.7959|8.8112|8.852|8.7908|8.7755|8.75|8.7041|8.7755|8.699|8.6072|8.4847|8.4184|8.0561|7.9592|7.9388|7.8878|7.8163|7.7653
07978|100757|/equities/tianchen-co|SHANGHAICOMP|6.11|6.21|6.26|6.38|6.37|6.34|6.21|6.24|6.06|6.19|6.27|6.3|6.38|6.41||6.39|6.36|6.37|6.29|6.28|6.35|6.27|6.38|6.58|6.57|6.53|6.55|6.52|6.53|6.38|6.43|6.32|6.11|6.08|6.14|6.33|6.38|6.35|6.31|6.33|6.34|6.52|6.4|6.39|6.55|6.47|6.2||||||6.15|5.81|5.86|5.88|5.87|5.9|5.69|5.63|5.79|5.61|5.58|5.56|5.75|6.02|6.15|6.18|6.21|6.14|6.06|6.1|6.08|6.18|6.11|6.35|6.11|6.39|6.51|6.31||6.17|6.22|6.24|6.08|6.13|6.12|6.21|6.14|6.35|6.52|6.41|6.36|6.49|6.55|6.62|6.74|6.77|6.96|7.04|7.17|7.13|7.14|7.2|7.13|7.07|7.03|7.09|7.22|7.19|7.11|7.01|7.03|6.97|7.05|7.03|7|7.01|7.07|7.18|7.01|7.08|7|7.14|6.91|7|7.3|7.11|7.12|7.06|7.19|7.27|7.32|7.42|7.41|7.52|7.68|7.67|7.83|7.87|7.82|||||||7.5|7.87|7.87|8.05|8.05|8.43|8.32|8.36|8.48|8.19|8.09|8.06|8.14|8.45|8.69|8.75|8.81|8.16|8.39|8.26|8.45|7.98|8.13|7.75|7.71|7.61|7.82|7.92|8.15|8.13|8.21|8.36|8.36|8.28|8.18|7.99|7.98|8.23|8.16|8.3|8.42|8.59|8.6|8.39|8.47|8.17|7.96|8.27|8.97|9.32|8.79|8.09|7.74|7.04|7.25|7.62|6.94|7.02|6.89|6.99|6.83|6.7|6.67|6.31|6.31|6.46|5.88|5.85|||5.91|5.92|5.94|5.97|5.94|6.08|6.06|6.01|6.01|6.12|6.17|6.24|6.29|6.13|6.19|6.21|6.12|6.12|6.05|6.13|6.22|6.29|6.4|5.87|5.69|5.73|5.76|5.78|5.81|5.82|5.84|5.77|5.67|5.7|5.68
07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|13.398|13.1276|13.1633|13.1021|13.2041|13.1225|12.9439|13.1174|13.1123|12.9949|13.0918|13.1633|14.6276|14.6429||14.2194|15.2908|15.5255|15.4694|15.4082|15.6633|15.4337|15.301|15.3878|15.6837|15.5102|15.5459|15.2449|15.2245|14.9745|15.3061|15.3623|15.5408|15.2449|15.9337|16.199|14.7245|14.9745|14.9439|14.8929|14.6225|14.5408|14.7806|14.6072|15.0255|14.6786|14.8827||||||14.4286|13.8265|13.0102|12.9184|12.9082|13.2653|13.5918|14.0408|14.0357|14.4388|15.4745|14.5306|14.6429|15.3572|15.3623|15.449|15.148|15.1531|14.3878|14.0612|13.8061|13.5153|13.3521|14.0561|14.3725|15.3163|15.9745|15.4796||15.4745|15.4592|15.0408|15.3725|15.6327|15.6174|16.1531|16.0153|16.6327|16.5816|16.5459|16.0714|16.4388|16.2398|16.0204|16.1786|16.6888|17.1378|16.7857|17.3878|17.1939|16.9694|16.5816|16.7245|15.898|14.4541|14.1327|13.648|13.3367|13.1786|13.3572|13.0102|12.9541|13.0612|12.9286|12.9337|12.7755|13.2449|13.2347|13.4694|13.9082|13.6225|13.5153|13.4184|13.2143|12.8929|12.9592|12.9592|12.9592|13.4133|14.0306|14.7347|14.847|14.4388|14.4388|14.4133|14.8163|14.0153|13.8929|12.6276|||||||13.0918|13.1378|13.3316|13.3674|13.1939|13.2602|13.1633|13.7755|14.0816|14.0306|14.2602|13.4184|13.3112|13.3061|13.2551|13.6174|13.8674|13.7704|14.2755|14.2806|14.3469|14.3878|14.4694|14.2857|13.5459|13.2653|13.4541|13.3061|13.2959|13.5204|13.2755|13.7041|13.148|13.0918|12.5204|11.5714|12.8316|12.8112|12.9847|13.699|13.3637|13.2289|13.1159|12.6822|12.5729|12.6312|12.0809|11.8258|11.7712|12.2996|12.8572|12.2631|11.363|11.3484|11.3448|11.4832|11.8258|11.7384|11.8513|12.172|11.2245|11.1625|10.7398|10.8346|10.5795|10.5503|10.0292|9.5736|||9.9927|9.7741|9.4461|9.5299|9.0671|8.2435|8.2835|8.2981|8.1924|7.449|7.4344|7.6421|7.8353|8.0139|7.6239|7.5182|7.5765|7.4089|6.9825|6.7711|6.1553|6.2646|6.1553|6.148|6.4869|6.7274|6.957|6.8112|6.7019|6.8878|6.9279|6.8404|6.5816|5.984|6.0678
07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|15.8|16.15|16.15|16.36|16.36|16.23|16.05|15.85|15.81|15.8|16.23|16.29|16.42|16.22||16.24|15.99|15.96|15.94|16.27|16.59|16.53|16.11|16.29|16.49|16.79|16.58|16.23|16.15|15.89|15.78|16.05|15.83|15.7|16.28|16.21|16.1|16.2|16.15|16.33|16.06|15.5|15.7|15.79|15.55|15.44|14.93||||||14.46|14.43|13.98|13.93|14.11|14.59|14.7|14.57|14.55|15|14.97|14.88|15.35|16.23|15.9|15.16|15.2|14.94|14.91|14.68|14.35|14.76|14.88|15.99|16.15|17.29|17.15|17||16.98|17.08|17.24|17.55|18.21|18|18.35|18|18.39|18.47|18.21|18.36|18.88|18.83|18.9|19.51|19.25|19.68|18.97|19.31|18.96|19.34|18.75|18.65|18.67|18.93|18.65|18.54|18.79|19.63|19.51|19.68|19.59|19.34|19.57|20.23|19.95|20.5|19.5|18.9|18.96|18.83|18.84|18.46|18.13|18.81|19|19.13|19.19|19.2|19.28|19.42|19.71|19.58|19.61|19.68|19.59|19.79|20.04|19.87|||||||19.82|19.38|19.5|20.78|20.9|21.45|21.55|21.3|21.15|20.99|20.67|20.71|21.04|20.63|20.53|21.4|21.71|21.37|22.23|22.34|21.85|21.58|21.4|21.27|21.28|21.28|21.39|20.83|21.05|20.74|20.61|20.9|20.93|20.82|20.58|20.45|20.7|20.85|20.68|20.92|21.18|21.01|21.2|20.7|20.8|20.91|20.52|20.6|22.5|23.4|23.1|23.52|23.15|22.75|21.02|21.37|22.03|21.75|21.3|21.73|21.44|21.33|21.14|20.66|20.74|20.6|20.16|20.09|||20.02|19.88|20.42|20.49|20.48|20.79|20.6|20.3|20.55|20.95|21.09|20.68|20.49|20.72|20.36|20.09|20.26|20.26|20.07|19.88|20.06|19.72|19.6|19.27|19.1|18.95|18.9|18.77|19.3|19.51|19.57|19.58|19.66|19.89|19.59
07981|100776|/equities/sh-tongda|SHANGHAICOMP|10.71|11.04|10.86|10.82|10.92|10.83|10.68|10.59|10.5|10.56|10.72|10.71|10.77|10.95||10.55|10.52|10.49|10.31|10.5|10.57|10.58|10.51|10.89|10.77|10.41|10.57|10.48|10.42|10.22|10.11|10.14|10.08|9.97|10.37|10.41|10.28|10.36|10.33|10.28|10.25|10.13|10.12|10.01|10.12|9.91|9.52||||||9.25|9.08|8.89|9.16|9.33|9.86|10.1|9.92|9.85|10.05|10.07|9.99|10.06|10.4|10.63|10.81|10.53|10.4|10.23|10.31|9.92|9.89|10|10.4|10.61|11.12|11.53|11.77||12|13.01|14.22|13.57|13|13.04|13.08|13.19|13.32|13.23|13.48|13.81|14.26|13.87|14.15|14.05|13.52|13.68|13.7|13.8|13.63|13.42|13.3|13.22|13.19|13.19|13.09|13.39|13.51|13.46|13.49|13.43|13.37|13.5|13.38|13.43|13.25|13.43|13.55|13.15|13.35|13.13|13.31|13|13.21|13.87|13.99|14.13|14.15|14.34|14.28|14.28|14.59|14.45|14.69|14.63|14.69|14.88|14.85|14.33|||||||14.26|14.26|13.93|14.18|14.28|14.73|14.79|14.69|14.78|14.59|14.61|14.52|14.65|14.37|14.06|14.57|15.26|15.26|15.4|15.95|15.43|15.63|15.63|15.41|15.39|15.22|15.67|15.53|15.79|16.3|16.17|16.28|15.29|15.13|15.02|14.81|15.51|15.68|15.1|15.57|15.21|15.1|15.19|14.86|15|14.84|14.57|14.43|14.68|15.21|15.43|15.3|15.07|14.36|14.27|14.97|15.28|15.2|15|15.25|14.94|15.06|14.77|14.4|14.29|14.1|14.41|14.25|||14.95|14.96|14.15|14.5|13.88|13.87|13.84|13.55|13.46|13.19|13.67|13.48|13.43|13.65|13.88|13.36|13.71|13.34|13.14|13|13.21|13.45|13.38|12.74|13.07|12.66|12.59|12.4|12.39|12.28|12.46|12.46|12.66|12.54|12.19
07982|100944|/equities/tongji-tech|SHANGHAICOMP|9.69|9.97|9.97|9.97|9.83|9.76|9.72|9.72|9.57|9.63|10.17|10.16|10.25|10.46||10.55|10.51|10.07|10.02|10.15|10.07|9.93|9.9|10.44|9.49|9.47|9.66|9.85|9.8|9.81|9.85|9.98|9.45|9.51|9.91|10.32|9.89|9.98|9.88|10.34|9.4|10.05|10.05|9.57|8.82|8.55|8.38||||||8.37|8.19|7.93|7.87|7.99|7.94|7.71|7.45|7.5|7.56|7.62|7.66|7.57|7.68|7.89|7.87|7.9|7.87|7.84|7.82|7.77|7.76|7.63|7.86|7.85|8.18|8.26|8.31||8.26|8.18|8.15|8.13|8.17|8.1|8.21|8.19|8.31|8.22|8.25|8.19|8.26|8.21|8.19|8.31|8.29|8.48|8.49|8.47|8.48|8.53|8.52|8.47|8.43|8.39|8.49|8.46|8.5|8.49|8.48|8.46|8.44|8.4|8.28|8.35|8.32|8.4|8.44|8.27|8.33|8.19|8.27|8.19|8.46|9.08|8.97|8.99|8.94|9.08|9.24|9.27|9.34|9.19|9.27|9.19|9.24|9.46|9.54|9.39|||||||9.3|9.17|9.12|9.12|9.21|9.5|9.47|9.72|9.9|9.56|9.62|9.5|9.67|9.45|9.11|9.28|9.28|9.13|9.3|9.38|9.62|9.68|9.66|9.57|8.88|8.93|8.79|8.82|8.68|8.66|8.78|8.83|8.83|8.67|8.64|8.58|8.68|8.93|8.74|8.93|8.91|8.93|8.92|8.75|8.74|8.71|8.61|8.94|9.08|9.42|9.43|9.6|9.47|9.04|8.97|9.26|9.4|9.48|9.23|9.38|9.26|9.15|9.22|8.88|8.74|8.62|8.5|8.43|||8.53|8.53|8.58|8.61|8.56|8.55|8.51|8.41|8.47|8.49|8.59|8.68|8.6|8.64|8.63|8.66|8.77|8.7|8.58|8.52|8.56|8.53|8.44|8.51|8.5|8.53|8.68|8.5|8.52|8.55|8.69|8.69|8.78|8.81|8.73
07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|4.47|4.48|4.39|4.4|4.46|4.46|4.37|4.36|4.29|4.3|4.33|4.34|4.42|4.38||4.35|4.37|4.36|4.31|4.41|4.46|4.41|4.49|4.57|4.6|4.54|4.57|4.57|4.57|4.48|4.51|4.46|4.35|4.57|4.65|4.57|4.46|4.47|4.43|4.46|4.43|4.41|4.42|4.41|4.47|4.33|4.19||||||4.09|4.06|4|4.09|4|4.02|4.17|4.18|4.32|4.32|4.28|4.23|4.23|4.38|4.47|4.49|4.6|4.5|4.47|4.37|4.38|4.41|4.41|4.58|4.52|4.73|4.81|4.86||4.92|4.9|4.81|4.78|4.91|4.89|5.04|5.03|5.16|5.17|5.23|5.22|5.29|5.29|5.11|5.22|5.32|5.35|5.4|5.46|5.46|5.44|5.42|5.35|5.37|5.39|5.4|5.51|5.6|5.59|5.59|5.56|5.49|5.53|5.49|5.47|5.42|5.42|5.48|5.31|5.37|5.28|5.35|5.24|5.28|5.53|5.55|5.6|5.61|5.75|5.82|5.84|5.94|5.84|5.9|5.9|5.97|6.05|6.14|5.93|||||||5.78|5.84|5.84|5.9|6.11|6.33|6.29|6.46|6.44|6.21|6.27|6.37|6.39|6.33|6.27|6.54|6.66|6.62|6.68|6.58|6.67|6.63|6.58|6.53|6.44|6.5|6.69|6.75|6.82|6.81|6.94|7|6.93|6.75|6.73|6.75|7.08|7.55|6.94|7.2|7.17|7.19|7.32|7.16|6.94|7.17|7.03|6.95|7.06|7.84|7.91|8|8.86|8.23|9.14|10.2|10.75|10.42|9.66|9.44|8.58|8.32|8.54|7.77|7.65|7.13|7.12|6.85|||6.85|6.4|6.59|6.67|6.35|6.2|6.16|6.1|5.9|6|6.01|5.89|6.12|6.17|6.12|6.15|6.21|6.43|5.93|5.92|6.18|5.85|5.41|5.48|5.56|5.76|5.83|5.91|5.72|5.47|5.51|5.61|5.33|5.2|5.16
07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|5.43|5.42|5.32|5.34|5.35|5.37|5.33|5.32|5.35|5.37|5.36|5.36|5.42|5.41||5.45|5.49|5.46|5.36|5.41|5.41|5.38|5.44|5.41|5.42|5.34|5.35|5.35|5.38|5.37|5.32|5.28|5.24|5.36|5.29|5.32|5.3|5.28|5.26|5.3|5.32|5.3|5.3|5.25|5.25|5.23|5.11||||||5.1|5.1|5.05|5.05|5.03|5.1|5.15|5.2|5.18|5.26|5.29|5.27|5.29|5.4|5.48|5.49|5.53|5.51|5.52|5.53|5.51|5.4|5.4|5.45|5.41|5.49|5.49|5.4||5.41|5.42|5.42|5.39|5.43|5.43|5.51|5.53|5.63|5.63|5.65|5.62|5.65|5.62|5.61|5.63|5.64|5.69|5.71|5.78|5.79|5.86|5.84|5.78|5.88|5.84|5.77|5.83|5.84|5.77|5.78|5.8|5.78|5.79|5.71|5.73|5.77|5.72|5.77|5.74|5.74|5.68|5.71|5.64|5.58|5.72|5.64|5.61|5.63|5.62|5.59|5.61|5.62|5.6|5.62|5.64|5.66|5.73|5.78|5.7|||||||5.62|5.63|5.61|5.65|5.64|5.73|5.77|5.87|5.88|5.83|5.8|5.87|5.8|5.79|5.77|5.88|5.87|5.83|5.88|5.91|5.93|6|5.98|6.07|6.08|6.05|6.13|6.18|6.19|6.2|6.32|6.29|6.29|6.2|6.18|6.13|6.12|6.24|6.06|6.12|6.14|6.14|6.1|6.02|5.98|5.99|5.92|5.95|6.02|6.2|6.15|6.16|6.18|6.03|6|6.15|6.28|6.32|6.19|6.35|6.23|6.1|6.14|5.87|5.81|5.7|5.65|5.64|||5.74|5.95|5.98|5.99|5.91|5.88|5.9|5.77|5.83|5.82|5.88|5.97|5.98|6.02|5.98|6.07|6.2|6.29|6.26|6.02|6.05|5.97|6.04|5.73|5.95|5.85|5.81|5.83|5.55|5.55|5.62|5.63|5.71|5.7|5.68
07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|5.1479|5.2189|5.1953|5.2071|5.2012|5.1894|5.0947|5.0947|5.0414|5.1479|5.1657|5.142|5.2604|5.0651||5|5.0533|5.0888|5.1006|5.1598|5.142|5.0888|5.1302|5.2012|5.2071|5.1775|5.1834|5.2012|5.1775|5.0414|5.1302|5.1953|5.1361|5.1953|5.3195|5.3254|5.1598|5.2426|5.2308|5.1361|5.0888|5.1183|5.1361|5.0414|5.1361|5.0592|4.929||||||4.8639|4.8521|4.8639|5.0651|5.2663|5.2071|5.2604|5.0355|5.2012|4.9172|4.8166|4.7396|4.7811|4.9053|4.9823|5.0414|5.0769|5.1657|4.9408|4.7574|4.7337|4.9349|4.9467|5.1479|5.1183|5.3728|5.5503|5.6982||5.6923|5.6568|5.6686|5.8757|6.1775|6.2544|6.0237|6.1065|6.0769|6.0888|6.2485|6.4083|6.2722|6.2899|6.1479|6.1775|6.1006|6.0178|6.0237|6.0651|6.0414|6.0237|6.0414|6.0118|6.0355|6.0592|6.0651|5.9882|6.0296|6.1243|6.1775|6.1302|6.142|6.1124|6.0178|6.1183|6.1657|6.142|6.2308|6.1539|6.2012|6.1657|6.1065|6.0178|6.0178|6.1657|6.1183|6.0296|6.0237|6.1479|6.2485|6.3432|6.2781|6.2249|6.2249|6.2781|6.2367|6.361|6.4201|6.2604|||||||6.1302|6.1953|6.1361|6.4615|6.6627|7.2544|7.2781|7.2249|7.1953|7.2663|7.4556|7.2781|7.5325|7.574|7.3373|7.1598|7.0592|7.0473|7.0118|7.0237|7.2071|7.1124|7.0296|7.0533|7.3491|7.3314|7.4201|6.7456|6.8521|6.9112|7.0414|6.8994|6.8225|6.7574|6.7219|6.6805|6.716|6.8107|6.6213|6.7811|6.8402|6.8343|6.8402|6.7396|6.7633|6.8817|6.8225|7.0651|6.7929|6.7574|6.8343|6.8994|6.8757|6.6095|6.6095|6.9527|7.2012|7.2367|7.0118|7.213|6.8521|6.7633|6.8225|6.6036|6.5917|6.4734|6.426|6.361|||6.4497|6.4083|6.5266|6.5562|6.6036|6.6864|6.7692|6.5207|6.4734|6.5917|6.5858|6.8639|6.9814|7.1048|7.0069|6.9601|6.9899|7.0708|6.9601|7.0325|7.3688|6.7004|6.4791|6.4663|6.7685|6.6153|6.8537|6.7856|6.8963|6.9473|7.0623|7.0027|9.2529|8.4117|8.3232
07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|14.04|14.18|14.4|14.25|14.2|14.3|14.05|13.91|13.85|14.05|13.96|13.96|14.18|14.22||14.28|14.3|14.19|13.92|14.01|14.28|14.27|14.29|14.35|14.27|14.22|14.22|14.24|14.21|14.1|13.77|13.71|13.6|13.86|14|14.01|13.93|13.94|13.83|14|14.01|14.25|14.06|14.16|14.2|14.3|13.92||||||13.84|13.68|13.63|13.6|13.6|13.68|13.36|13.52|13.46|13.59|13.39|13.4|13.46|13.66|13.93|13.98|14.14|13.76|13.71|13.68|13.65|13.74|13.73|14.05|13.87|13.7|13.8|13.83||13.97|13.89|13.93|13.97|14.05|13.91|14.1|14.25|14.38|14.39|14.34|14.25|14.33|14.39|14.25|14.15|14.29|14.54|14.48|14.54|14.65|14.69|14.72|14.67|14.79|14.5|14.5|14.52|14.58|14.62|14.59|14.64|14.68|14.78|14.96|15.5|17.22|17.23|17.18|17.15|17.19|15.63|15.86|15.96|16.25|16.17|16.3|16.27|16.2|16.38|16.29|15.35|15.25|14.16|14.09|14.05|14.17|14.24|14.32|14.18|||||||13.92|14.09|14.01|13.97|14.19|14.55|14.55|14.82|14.8|14.66|14.65|14.61|14.65|14.91|14.81|15.09|15.22|15.01|15.51|15.55|15.81|15.59|15.67|15.87|15.43|15.36|15.67|15.92|15.89|15.89|15.83|16.32|16.65|16.54|16.14|16.03|16.17|16.19|15.43|15.66|15.58|15.77|15.68|15.31|15.41|15.54|15.47|15.33|15.57|16.39|16.41|16.39|16.28|15.85|15.94|16.86|17.37|17.56|17.37|17.13|16.82|16.45|16.25|15.1|14.77|14.24|14.14|14.04|||14.08|14.08|14.24|14.25|14.11|14.13|14.2|14.11|14.21|14.09|14.16|14.19|14.2|14.18|14.06|14.16|14.26|14.02|13.65|14.07|14.24|14.15|14.18|14.33|14.74|14.48|14.73|14.83|14.92|14.4|14.13|14.18|14.26|14.32|14.29
07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.937|0.944|0.942|0.944|0.944|0.941|0.942|0.942|0.935|0.94|0.941|0.947|0.942|0.941||0.944|0.941|0.949|0.958|0.957|0.967|0.961|0.956|0.958|0.963|0.958|0.951|0.949|0.948|0.944|0.942|0.942|0.939|0.939|0.936|0.942|0.941|0.942|0.94|0.943|0.94|0.941|0.934|0.94|0.944|0.933|0.927||||||0.932|0.927|0.92|0.911|0.909|0.913|0.908|0.911|0.91|0.912|0.911|0.916|0.913|0.915|0.921|0.921|0.922|0.918|0.92|0.919|0.918|0.918|0.916|0.928|0.926|0.927|0.928|0.923||0.92|0.927|0.905|0.903|0.913|0.901|0.919|0.905|0.925|0.922|0.935|0.927|0.927|0.925|0.918|0.931|0.942|0.956|0.963|0.972|0.971|0.977|0.969|0.968|0.985|0.988|0.991|0.994|1.003|0.997|1.001|0.997|1.002|1.001|0.986|0.985|1.017|1.011|1.017|1.012|1.02|0.976|0.985|0.982|0.99|1|1.005|0.998|1.01|1.014|1.029|1|1.008|0.969|0.971|0.972|0.977|0.989|0.992|0.97|||||||0.967|0.961|0.95|0.958|0.96|0.988|0.981|0.99|0.991|0.991|0.996|0.995|0.998|0.991|0.988|0.992|1.001|1.004|1.012|1.025|1.03|1.029|1.032|1.02|1.006|1.005|1.017|1.024|1.003|1.003|1.006|1.008|1.008|1.006|1|0.998|1.001|1.012|0.996|1.001|0.994|0.999|1.007|0.995|1.001|1.006|0.986|0.986|0.989|1.037|1.037|1.037|1.031|1.009|0.997|1.014|1.044|1.067|1.064|1.081|1.053|1.04|1.038|0.96|0.939|0.91|0.895|0.884|||0.906|0.911|0.916|0.914|0.883|0.871|0.871|0.869|0.862|0.867|0.879|0.869|0.86|0.861|0.847|0.843|0.855|0.857|0.831|0.852|0.851|0.858|0.84|0.835|0.852|0.851|0.872|0.867|0.838|0.832|0.823|0.859|0.895|0.903|0.892
07988|100772|/equities/sh-wanye|SHANGHAICOMP|13.72|13.51|13.5|13.44|13.59|12.95|12.75|12.9|12.91|12.98|13.27|13.48|13.73|13.87||13.75|13.27|13.01|13.03|13.21|13.33|13.23|13.2|13.93|13.88|13.92|14.07|14.07|13.7|13.38|13.54|12.97|12.43|12.82|13.83|14.12|14.2|14.31|14.26|14.33|13.91|14.4|14.37|14.06|14.54|14.81|14.43||||||13.96|14.19|13.9|13.91|14.11|14.36|14.75|14.86|14.63|15.07|15.53|16|16.02|16.33|16.83|16.82|16.9|17.24|16.26|16.61|15.88|16.2|15.99|16.27|16.43|17.8|19.66|19.68||20.17|19.1|19.4|19.91|20.1|19.92|19.3|19.63|19.55|17.94|17.56|16.9|17.28|17.24|17.4|17.11|17.54|17.98|18.42|18.18|17.97|18.6|16.98|16.84|16.86|16.77|16.93|17.32|17.2|18.11|18.54|18.31|18|17.96|18.66|18.61|18.44|18.98|19.23|18.17|18.08|17.95|17.95|17.26|16.82|16.81|17.09|17.22|17.1|17.66|18.27|18.49|18.8|18.48|18.66|19.03|19.04|19.5|19.33|18.32|||||||17.88|18.04|17.97|18.6|19.01|19.68|19.46|20.15|19.96|19.78|19.4|19.75|19.38|19.12|18.83|20.03|20.9|20.67|21.05|21.3|21.69|22.1|21.6|21.17|20.6|20.55|21.87|22.12|22.16|22.11|22.62|23.73|23.25|23.03|22.85|24.07|26.37|23.97|25.05|23.93|24.62|22.88|21.26|20.68|20.47|21.33|20.15|21.37|20.775|22.2333|21.5333|21.025|20.975|20.0167|20.3|22.5583|24.15|23.45|21.3167|22.2417|22.3333|22.0083|21.4833|19.9667|20.025|19.4|19.5833|18.2167|||19.2167|18.8|18.5583|17.9917|17.975|17.5667|18.425|18.2333|19.0417|19.3833|19.6583|18.4583|18.4|17.0167|16.8083|17.7167|17.8667|17.5167|16.5833|16.6333|17|17.5333|16.875|17.175|18.2417|18.8333|18.775|17.0667|16.9667|16.6917|16.5417|16.0667|15.9583|16.2|15.9583
07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|78.9166|79.5416|79.7333|80.15|79.6333|78.5833|78.875|79.775|78.925|79.2666|80.2333|79.4833|79.825|79.825||78.65|79.1583|75.85|72.375|72.5|72.325|72.2833|71.025|70.375|67.8833|67.7833|67.1166|66.7916|67.825|66.9083|68.3416|69.5583|70|69.7833|75.0083|78.2833|75.825|77.75|77.9916|76.85|75|74.975|73.375|75.6666|74.5|73.7666|75.325||||||76.8|78.25|78.4333|78.9|76.4916|81.9333|76.8333|76.45|77.7416|74.35|74.1833|75.7416|74.5833|75.75|76.7|76.45|77.9833|83.0166|79.225|77.5166|78.7333|78.8333|78.9083|78.3333|80.675|83.6166|84.8333|84.9916||84.1333|82.3166|79.8333|75.7583|75.8333|76.8416|78.275|79.1666|80.5583|79.2333|79.4583|79.1583|78.0916|80.15|78.7916|78.3583|80.175|78.5333|78.0666|78.0416|78.6416|78.7666|78.9833|76.7333|78.2833|80.8333|82.3333|84.8833|85.5666|87.8333|87.9166|86.1833|83.0583|82.8416|81.7166|81.675|82.625|81.6583|81.5833|80.5833|80.8333|80.1166|78.325|78.1833|76.8583|75.9166|76.2|75.8583|76.8666|77|75.025|79.0083|76.9583|76.1416|79.5166|80.8333|80.725|83.4666|75.875|74.15|||||||74.5666|73.9583|74.7416|74.8083|74.425|76.45|75.9916|76.625|78.3416|79.8916|78.8583|80.8916|80.4166|79.1666|77.9166|77.65|82.9333|84.1666|84.8333|86.6583|87|85.9916|85|86.5833|87.4166|86.65|88.0583|89.225|87.5|82.0083|81.7333|81.5833|80.0583|80.2666|73.375|74.75|80.3333|78.025|78.7666|73.9|69.75|69.4416|69.7166|69.3666|70.25|70.7916|72.25|71.2833|64.8|67.2833|69.9166|66.675|63.5583|63.3916|61.6666|64.0916|65.025|66.275|65.75|67.1916|65|65.3166|62.5|61.9916|63.0416|63.5833|64.3833|59.9|||59.7|58.65|57|57.3333|57.7916|56.25|53.5333|52.825|54.5833|54.575|53.9083|53.3|52.2666|52.5|52.75|52.725|52.7583|52.4916|51.1083|50.7333|48.8083|50.6|50.6666|50.05|51.6666|53.0583|55.0416|54.2083|54.6666|54.6666|53.6|53.4583|54.9916|53.4226|48.5655
07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|15.5|15.63|15.54|15.75|15.97|15.86|15.69|15.67|15.34|15.27|15.74|15.85|16.01|15.86||15.78|15.56|15.75|15.46|15.87|15.86|15.81|15.72|16.13|17.46|17.45|17.31|17.34|16.84|16.24|16.74|16.79|16.46|16.91|17.33|17.3|17.13|17.32|17.2|16.9|16.39|16.47|16.47|16.45|16.7|16.82|16.4||||||15.98|15.57|14.94|14.9|15.26|16.27|17.23|17.17|17.4|17.61|17.85|17.38|17.34|17.88|18.32|18.29|18.23|18.19|18.38|18.1|17.28|17.87|18|18.19|17.82|18.8|18.1|18.15||17.92|17.38|17.31|16.95|17.26|17.3|17.86|17.9|18.65|18.54|18.97|19.05|19.46|19.3|19.17|19.89|20.23|20.66|20.25|20.49|20.55|20.45|20.41|20.16|20.2|20.42|21.09|21.01|21.02|21.3|21.26|21.2|21.29|21.58|21.48|21.38|21.86|22.56|22.9|22.15|22.33|22.09|22.1|20.9|22.25|22.53|22.75|23.05|22.94|23.22|23.41|23.15|23.51|23.29|23.21|23.09|23.1|23.55|23.66|22.76|||||||22.05|21.68|21.5|22.03|22.35|22.86|22.5|22.91|23.18|22.58|22.39|22.89|22.93|22.68|22.61|22.75|23.63|23.75|24.12|24.1|24.61|24.35|24.39|24.37|24.09|24|25.44|26.08|26.01|26.07|26.3|27.38|26.82|25.84|25.62|25.96|25.65|26.48|26.1|27.01|26.48|26.26|26.9|26.24|25.98|26.37|25.51|25.21|25.43|27.88|28.8|28.87|28.93|28.23|26.81|27.68|29|30.3|29.78|29.06|28.95|27.89|27.69|26.29|26.93|25.93|23.57|22.8|||22.96|23.06|23.34|22.89|23.04|23.05|22.38|21.95|21.92|22.18|22.17|22.94|22.65|22.79|22.69|22.7|23.28|22.84|21.64|21.28|21.5|21.53|20.84|20.93|21.65|22.6|23.29|23.15|23|22.76|23.02|23.24|23.08|23.35|23.22
07991|100785|/equities/xin-nanyang|SHANGHAICOMP|14.36|14.33|14.51|14.56|14.74|14.7|14.48|14.6|14.81|14.48|14.58|14.59|14.95|14.91||14.88|14.86|14.85|14.75|14.7|14.85|14.9|14.93|14.9|14.74|14.67|14.75|14.72|14.79|14.52|14.48|14.62|14.39|14.55|14.57|14.85|14.74|14.82|14.84|14.73|14.6|14.67|14.81|14.83|14.92|14.68|14.54||||||14.59|14.25|14.35|14.12|14.12|14.32|14.38|14.38|14.07|14|14.11|13.89|14.02|14.35|14.5|14.65|14.64|14.71|14.89|14.2|14.32|14.52|14.52|14.77|14.53|14.65|14.77|14.7||14.96|14.67|14.73|14.71|14.89|14.85|15.16|14.91|14.98|14.96|15.01|14.98|14.99|15.01|14.76|14.85|14.64|14.79|14.9|15.01|14.95|14.97|15.01|15.12|15.3|14.99|15|14.98|15.06|15.07|15.19|15.21|15.28|15.44|15.7|15.08|14.72|14.87|14.94|14.9|15.35|15.36|13.96|13.55|13.95|14.29|14.59|14.7|14.78|14.64|14.93|15.21|15.35|15.28|15.27|15.25|15.37|15.48|15.51|15.28|||||||15.05|15.15|15|15.18|15.25|15.47|15.47|15.58|15.68|15.72|15.75|15.63|15.66|15.71|15.73|15.93|16.28|16.33|16.32|16.19|16.44|16.37|16.46|16.63|16.63|16.52|16.84|16.58|16.59|16.56|16.9|16.68|16.77|16.69|16.42|16.34|16.87|16.57|16.4|16.71|16.82|16.84|16.92|16.68|16.65|16.64|16.44|16.33|16.73|17.16|17.16|17.32|17.11|16.95|16.63|16.94|17.12|17.18|16.71|17.17|16.82|16.78|16.37|15.95|15.82|15.65|15.58|15.51|||15.7|15.84|15.75|15.83|16.09|16.56|16.04|15.74|15.99|16.04|16.53|16.5|16.5|16.75|17.19|16.66|16.4|16.33|16.08|15.47|15.62|15.67|15.47|15.47|16.06|16.25|16.25|16.12|16.36|16.4|16.25|16.31|16.38|16.18|16.06
07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|4.35|4.47|4.51|4.6|4.53|4.44|4.32|4.28|4.14|4.17|4.25|4.22|4.26|4.23||4.24|4.27|4.32|4.28|4.35|4.44|4.42|4.47|4.29|4.29|4.18|4.18|4.25|4.33|4.24|4.26|4.22|4.19|4.29|4.35|4.39|4.35|4.38|4.38|4.46|4.4|4.53|4.6|4.4|4.52|4.21|4.01||||||3.96|3.95|3.85|3.9|3.94|3.96|4.01|4.01|4.09|4.25|4.12|4.08|4.09|4.17|4.29|4.3|4.38|4.27|4.29|4.16|4.12|4.18|4.2|4.25|4.16|4.3|4.39|4.46||4.46|4.46|4.46|4.44|4.78|4.79|4.9|4.89|5.09|5.15|5.14|5.18|5.27|4.79|4.81|4.89|4.97|5.07|5.17|5.16|5.34|5.33|5.31|5.29|5.38|5.37|5.52|5.63|5.67|5.63|5.64|5.67|5.66|5.67|5.64|5.57|5.58|5.55|5.61|5.61|5.55|5.5|5.61|5.6|5.82|5.88|5.94|5.98|5.93|5.99|6|6.05|6.09|6.04|6.1|6.07|6.19|6.37|6.38|6.31|||||||6.3|6.57|6.38|6.57|6.79|6.77|6.84|6.92|6.51|6.32|6.27|6.36|5.9|5.86|5.97|5.98|5.94|5.91|5.91|5.91|5.94|5.91|5.97|6|5.97|5.85|5.91|5.99|5.93|5.97|5.96|6.05|5.96|5.9|5.92|5.93|5.75|5.98|5.76|5.9|5.97|6.06|6.16|6.07|6.07|6.16|5.93|5.89|6.01|6.39|6.57|6.59|6.66|6.53|6.52|6.55|6.86|7.25|7.18|6.95|6.51|6.55|6.54|6.4|6.41|6.31|6.21|6.21|||6.52|6.61|6.69|6.63|6.48|6.4|6.01|6.03|6.07|5.97|6.03|6.11|6.08|6.24|6.12|6.28|6.33|6.8|6.51|5.92|5.8|5.75|5.7|5.75|5.76|5.78|5.53|5.19|5.32|5.36|5.41|5.43|5.41|5.47|5.47
07993|100845|/equities/xinmei|SHANGHAICOMP|12.21|11.67|11.34|11.52|11.39|11.28|10.83|10.8|10.82|11.04|11.36|11.72|11.93|12.27||12.12|12.24|12.11|12.18|11.89|12.44|12.57|12.27|12.2|12.3|12.15|12.4|12.26|12.06|11.39|11.49|11.61|11.37|11.26|12.06|12.71|12.53|13.07|12.97|13.24|13.27|13.48|13.36|13.41|14|13.69|13.92||||||15.47|14.81|14.99|15.15|15.76|15.4|17.04|17.36|17.23|17.47|18.18|17.84|18.42|19.09|18.43|16.77|16.67|17.12|17.35|17.1|17.88|18.31|18.26|19.03|19.56|19.05|19.19|17.57||15.97|15.6|15.88|17.23|18|17.6|17.86|17.11|17.41|16.19|15.7|16.06|15.92|16.04|15.23|15.42|15.09|16.44|16.35|16.16|16.46|16.55|16.87|16.77|17.45|17.54|17.69|17.38|16.93|15.39|15.13|14.87|15.31|15.81|15|15.25|15.23|15.1|15.26|15.24|15.75|15.39|15.84|15.16|13.78|13.46|13.57|13.46|13.07|13.27|13.85|14.42|14.24|13.98|14.41|14.46|15.01|15.15|14.98|15.23|||||||14.14|13.26|13.65|13.24|13.57|14.14|13.35|13.52|13.3|13.75|13.69|13.19|13.64|12.4|11.78|12.17|12.89|12.78|13.84|14.15|14.4|14.73|13.95|13.54|13.79|13.55|14.45|14.59|13.78|13.68|14.08|14.61|14.65|14.19|14.35|14.09|15.05|15.59|15.33|15.36|15.7|15.94|16|16.31|16.85|15.66|14.57|15.02|14.05|14.95|14.25|14.39|14.17|12.97|12.67|13.26|12.06|12.5|12.4|12.6|12.02|11.8|11.42|11.26|11.43|11.14|10.79|10.55|||10.67|10.09|9.6|9.35|8.69|8.72|8.84|8.55|8.77|8.92|8.69|8.75|8.5|8.04|8.02|7.82|7.83|7.73|7.54|7.24|7.24|7.33|7.18|7.33|7.58|7.86|7.94|7.84|7.84|7.95|8.01|8.11|7.99|8.23|8.3
07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|10.95|10.86|11.18|11.06|11.37|11.14|11.11|11.28|11.63|10.95|9.95|10.04|10.3|10.24||10.62|10.12|10.33|10.29|10.52|10.46|10.31|10.52|10.68|10.7|10.94|10.88|11.03|11.3|11.16|11.3|11.08|10.31|10.62|11.18|10.85|10.74|10.67|10.62|10.65|10.45|10.41|10.55|10.63|10.62|10.32|9.71||||||9.12|8.86|8.82|9.38|9.2|9.36|9.8|10.01|9.89|9.99|10.24|10.28|10.22|10.55|10.89|10.77|11.18|10.56|10.4|10.08|9.97|10.4|10.27|10.45|10.32|10.82|11.3|12.03||12.43|12.6|12.88|13.99|13.4|13.47|13.44|13.85|13.92|14.28|14.35|14.55|14.61|14.64|14.54|14.66|14.41|14.72|14.97|14.81|14.88|15.15|15.73|16.1|14.86|14.88|15.07|15.09|15.35|15.41|15.41|15.51|15.63|15.55|15.34|15.25|14.35|14.68|14.33|14.2|14.44|14.28|14.37|14.12|14.43|14.76|14.94|14.63|14.96|14.95|15.28|15.24|15.48|15.51|15.85|15.87|16.35|16.29|16.24|14.76|||||||13.42|14.71|16.11|17.76|18.99|19.44|18.92|18.78|18.05|16.41|17|16.95|17.08|16.75|16.65|16.76|16.98|16.68|17|17.44|17.6|17.3|17.38|17.6|16.83|16.44|16.87|17.01|17.04|16.95|17.1|17.47|17.28|17.11|17.14|17.26|17.91|17.12|16.87|17.09|17.16|17.33|17.49|17.39|17.06|17.51|17.51|16.39|16.61|17.47|17.45|16.84|16.75|16.3|16.16|16.75|17.14|17.63|16.7|17.14|17.07|16.88|16.6|16.09|16.25|16.1|16.05|15.93|||15.82|15.99|16.57|16.67|16.68|16.79|16.78|17.15|17.65|17.85|17.58|16.49|16|16.21|16.31|16.51|16.4|16.4|16.36|16.36|15.87|16.12|16.03|16.62|17.22|17.45|17.86|17.8|18|18.64|19.12|19.33|19.19|19.45|18.7
07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|14.23|14.25|13.57|13.64|13.6|13.78|13.12|13.22|13.08|13.33|13.56|13.36|13.48|12.25||12.18|12.13|12.28|12.19|12.27|12.53|12.62|12.36|12.7|12.87|12.97|13.08|13.02|13.18|13.13|12.95|13.02|12.81|13.49|13.76|13.95|13.97|13.82|13.92|13.45|12.55|12.38|12.38|12.03|12.59|12.05|11.85||||||10.77|10.3|9.91|9.81|9.83|10.04|10.13|10.27|10.33|10.58|10.41|10.3|10.2|10.51|10.54|10.42|10.4|10.35|10.15|9.87|9.72|10.05|10.06|10.32|10.27|10.89|11.29|11.41||11.12|10.87|10.91|10.9|11.24|11.18|11.51|11.83|12.21|12.35|12.33|12.43|12.4|12.42|12.22|12.65|13.03|12.75|12.93|12.88|12.97|13.14|13.93|||15.19|14.43|14.32|14.08|13.7|13.16|13.3|12.8|12.94|13|13.14|13.1|13.36|13.32|12.98|13.12|12.74|12.65|12.3|12.06|12.45|12.57|12.45|12.69|12.6|12.34|12.16|12.47|12.28|12.58|12.41|12.28|12.27|12.28|12.14|||||||11.67|11.63|11.43|11.77|11.94|12.3|12.14|12.57|12.8|12.8|12.86|13.12|13.28|13.06|12.96|13.68|14.03|13.93|13.65|13.42|13.34|13.1|13.32|13.51|13.27|12.76|13.15|13.17|13.22|13.12|13.08|13.45|13.43|13.3|12.68|12.78|12.56|12.69|12.46|12.64|12.58|12.37|12.58|12.41|12.45|12.36|12.1|11.92|11.73|12.21|12.33|12.33|12.38|11.93|11.89|12.67|12.92|12.95|12.56|13|12.89|13.14|12.95|12.01|11.95|11.93|12|11.93|||12.26|12.04|11.75|11.36|11.31|11.25|11.38|11.13|11.28|11.3|10.92|11.09|11.19|11.19|11.37|11.37|11.33|11.34|11.23|10.96|11.01|11.01|11.01|10.76|10.81|10.91|10.84|10.49|10.65|10.73|10.69|10.57|10.6|10.6|10.4
07996|100924|/equities/yimin|SHANGHAICOMP|3.78|3.83|3.86|3.85|3.85|3.91|3.73|3.75|3.65|3.73|3.72|3.73|3.77|3.72||3.74|3.67|3.69|3.7|3.7|3.75|3.76|3.74|3.78|3.7|3.69|3.67|3.74|3.77|3.88|3.53|3.47|3.4|3.51|3.54|3.58|3.53|3.52|3.47|3.52|3.52|3.49|3.53|3.52|3.52|3.44|3.35||||||3.31|3.29|3.29|3.23|3.21|3.27|3.27|3.27|3.16|3.23|3.23|3.23|3.24|3.29|3.36|3.37|3.4|3.34|3.36|3.38|3.26|3.37|3.39|3.53|3.54|3.64|3.66|3.7||3.67|3.62|3.64|3.64|3.71|3.69|3.79|3.8|3.85|3.71|3.74|3.73|3.79|3.79|3.8|3.87|3.87|3.93|3.92|3.95|3.98|3.97|3.99|3.98|4|3.99|3.98|4.02|4.03|4.03|4.03|4.03|4.02|4.06|4.04|4.04|4.03|4.06|4.12|4.05|4.06|4.05|4.02|3.98|4.01|4.02|4.04|4.03|3.96|4|3.99|4.04|4.06|4.05|4.1|4.13|4.05|4.1|4.09|4.05|||||||4.03|4.02|4.03|4.11|3.93|4.01|4.02|4.09|4.07|3.93|3.93|3.85|3.87|3.86|3.86|3.92|3.9|3.86|3.88|3.91|3.92|3.94|3.99|4.03|4.02|4.02|4.11|4.1|4.14|4.2|4.18|4.17|4.21|4.16|4.17|4.17|4.15|4.2|4.1|4.16|4.16|4.16|4.24|4.2|4.12|4.14|4.1|4.18|4.08|4.25|4.32|4.31|4.35|4.21|4.28|4.47|4.91|4.77|4.67|4.75|4.32|4.24|4.26|4.11|4.09|4.05|4.03|3.96|||3.99|4.19|4.22|4.65|5.17|4.7|4.27|3.88|||||||||||3.53|3.44|3.45|3.42|3.35|3.3|3.29|3.23|3.22|3.22|3.18|3.15|3.15|3.14|3.16|3.17|3.15
07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|23.12|23.64|23.32|23.27|23.14|22.32|20.84|20.49|19.74|19.76|20.06|20.15|20.75|21.17||21.01|21.75|22.11|21.98|21.97|22.04|21.33|21.74|21.69|21.96|20.97|21.23|21.41|21.24|21.1|21.13|20.98|20.61|20.62|20.76|21.23|21.28|21.54|21.1|20.95|20.18|19.92|20.6|20.56|20.86|21.11|20.77||||||20.51|20.12|19.88|19.4|20.01|19.77|19.8|19.45|18.86|18.86|19.25|19.1|19.05|19.9|20.16|19.93|20.09|20.41|19.29|19.14|19.27|19.61|19.69|20.35|19.72|20|20.99|19.8||19.9|19.47|19.22|18.52|19.14|19.05|18.59|18.82|19.25|19.35|19.72|19.91|20|19.94|20.16|20.23|20.03|20.18|20.6|21.08|20.89|20.52|20.39|20.41|20.59|20.23|20.18|20.72|20.79|20.92|20.85|20.95|20.71|20.29|19.25|19.16|19.03|19.14|19.29|19.2|19.22|19.09|19.01|19.11|18.82|18.52|18.35|18.32|18.34|18.24|18.36|18.28|18.09|17.94|18.05|17.91|18.01|17.84|17.91|17.51|||||||17.08|17.14|17.09|17.33|17.19|17.69|17.58|17.92|17.62|17.48|17.21|17.75|18.04|19.11|20.99|20.3|20.83|20.03|20.11|20.01|20.47|20.51|20.42|20.47|20.31|20.17|20.58|20.21|19.59|19.63|19.73|19.95|19.87|19.36|19.24|19.05|19.26|19.91|19.85|20.35|20.51|20.62|20.98|20.56|20.54|20.62|20.58|19.7|19.81|21.05|20.45|20.58|20.17|19.2|18.98|19.87|20.65|20.4|19.76|20.01|19.64|19.44|19.42|18.85|18.34|18.26|18.35|18.14|||17.92|18.01|18.29|18.45|18.86|18.67|18.51|18.16|18.07|18.28|18.65|18.81|18.69|18.97|19.58|18.51|19.03|18.48|17.99|18.12|18.39|17.76|16.9|16.91|17.38|17.89|18.18|17.89|17.94|18.24|18.1|18.21|18.65|17.86|17.45
07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|11.83|12.11|12.44|12.61|12.14|12.21|11.49|11.44|11.02|11.01|10.84|10.8|10.91|11.19||10.98|10.69|10.72|10.65|11.11|11.15|11.4|10.72|10.36|10.51|10.16|10.43|10.48|10.39|10.09|10.17|10.24|10.44|10.65|10.36|10.22|10.03|10.32|10.05|10.2|10.12|10.29|10.27|10.64|10.9|10.79|10.34||||||10.23|10.28|10.04|10.01|10.55|10.34|10.78|10.64|10.46|10.66|10.94|11.17|11.51|11.64|11.92|12.16|11.92|12.5|12.33|12.79|14.21|13.63|13.91|14.32|13.02|11.84|10.76|9.78||8.89|8.08|8.07|8.07|8.42|8.53|8.65|8.69|8.85|8.86|8.82|8.85|8.73|8.69|8.74|8.83|8.97|9.3|9.17|9.09|9.12|9.13|9.08|9.04|9.09|8.94|8.9|9.16|9.27|9.14|9.19|9.16|9.21|9.31|9.4|9.65|9.33|9.1|9.2|9.12|9.13|8.93|9.07|8.88|8.7|8.81|8.75|8.83|8.84|9.07|9.09|9.18|8.96|8.81|8.82|8.9|8.82|8.95|9.1|8.87|||||||8.83|8.8|8.72|8.82|8.88|9.06|9.11|9.3|9.23|9.1|9.12|9.1|9.07|9.16|9.05|9.4|9.61|9.53|9.68|9.78|9.81|9.96|9.91|9.61|9.49|9.48|9.77|9.75|9.78|9.8|9.87|10.08|10.03|9.83|9.81|9.92|9.97|10.03|9.97|10.23|10.33|10.21|10.41|10.27|10.21|10.38|10.25|10.31|9.99|10.52|10.88|10.86|10.44|10.14|10.3|10.78|11|11.85|11.87|11.51|10.46|10.23|9.3|9.1|9.22|9.09|8.86|8.71|||8.8|8.81|8.81|9.18|8.55|8.65|8.77|8.69|8.7|8.68|8.74|8.86|8.84|9.12|8.67|8.46|8.59|8.28|8.27|8.05|8.09|7.98|8.08|7.95|7.88|7.79|7.82|7.82|7.82|7.74|7.67|7.51|7.59|7.63|7.7
07999|100985|/equities/zhangjiang|SHANGHAICOMP|17.98|18.07|17.9|17.76|17.77|17.82|17.28|17.02|16.83|16.96|16.96|16.87|17.06|17.03||17.05|16.69|16.68|16.36|16.36|16.45|16.44|16.4|16.6|16.5|16.4|16.62|16.61|16.54|16.38|16.72|16.52|16.32|16.53|17|17.19|17.1|17.36|17.34|17.27|16.99|17.34|16.92|17.01|17.07|17.38|16.8||||||16.4|16.27|16.15|16.09|16.32|16.87|17.55|17.61|17.26|17.42|16.83|16.82|17.25|17.08|17.52|17.57|17.79|17.9|17.9|18.2|17.7|17.18|17.18|17.66|16.82|17.32|17.08|17.04||17.04|16.98|17.11|17.28|17.05|17.1|17.64|17.65|18.1|17.91|17.82|17.83|18.02|18.26|17.8|17.92|17.8|18.13|18.08|18.23|18.3|18.57|18.43|18.64|19.36|17.6|17.7|17.91|17.99|18.16|18.03|18.06|18.06|18.3|18.29|19.23|19.88|19.5|19.43|19.23|18.95|17.95|18.25|17.75|18.91|19.33|19.49|19.43|19.42|20.1|19.55|19.38|19.69|19.79|19.49|19.74|20.05|20.3|20.21|19.73|||||||18.97|19.32|19.19|19.25|19.46|19.98|19.93|20.3|20.44|20.06|19.98|20.31|19.83|19.62|19.23|19.41|20.29|21.08|21.68|21.64|21.91|22.4|22.09|21.47|21.3|21.74|21.81|22.36|21.96|21.41|21.65|22.71|22.38|21.67|21.35|21.48|22.1|22.2|23.73|23.83|22.31|21.88|20.82|20.13|19.95|20.48|20.02|19.83|20.31|21.88|22.63|22.57|20.52|19.76|20.35|21.65|23.03|24.15|23.53|22|21.91|21.97|21.33|20.3|20.69|19.8|20.37|19.6|||18.95|19.11|19.3|19.32|19.77|19.7|20.45|20.29|19.46|19.64|19.11|19.7|19.33|17.57|15.97|16.7|16.89|16.83|15.61|16.14|15.91|14.87|14.7|14.51|14.96|13.6|14|13.72|13.19|13.01|13.23|13.18|13.36|13.28|13.25
08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|3.21|3.25|3.27|3.3|3.36|3.33|3.29|3.28|3.24|3.31|3.37|3.44|3.4|3.31||3.33|3.4|3.37|3.4|3.3|3.27|3.23|3.23|3.31|3.43|3.37|3.38|3.4|3.47|3.45|3.44|3.3|3.28|3.39|3.34|3.33|3.37|3.24|3.19|3.24|3.18|3.23|3.22|3.28|3.3|3.26|3.14||||||3.09|3.09|3.02|3.01|3.09|3.16|3.26|3.29|3.23|3.31|3.29|3.35|3.48|3.42|3.61|3.65|3.59|3.75|3.78|3.57|3.47|3.45|3.38|3.61|3.83|3.69|4.07|3.92||3.56|3.24|3.26|2.96|3|3.02|2.97|2.94|2.99|3.02|3|2.98|2.98|2.98|3|3.07|3.07|3.07|3.07|3.09|3.16|3.17|3.13|3.09|3.09|3.09|3.08|3.12|3.1|3.1|3.09|3.09|3.1|3.07|3|3.01|3.05|3.03|3.06|2.98|2.94|2.9|2.91|2.86|2.87|2.9|2.92|2.91|2.92|2.94|2.95|2.94|2.96|2.97|2.98|2.98|3|3|3.02|2.96|||||||2.92|2.94|2.93|2.95|2.95|3.02|3.01|3.05|3.06|3.04|3.05|3.05|3.07|3.06|3.07|3.15|3.11|3.07|3.1|3.13|3.09|3.08|3.08|3.11|3.09|3.07|3.13|3.18|3.15|3.15|3.2|3.15|3.21|3.19|3.12|3.1|3.12|3.13|3.08|3.11|3.12|3.13|3.15|3.07|3.08|3.1|3.05|3.03|3.08|3.14|3.17|3.18|3.19|3.07|3.07|3.17|3.2|3.23|3.15|3.22|3.18|3.12|3.14|3|2.95|2.89|2.87|2.85|||2.88|2.88|2.92|2.91|2.91|2.93|2.86|2.84|2.9|2.96|3|3.03|3.05|3.05|3.06|3.06|3.07|3.04|3.02|3.02|3.01|3.03|3.03|3.04|3.1|3.13|3.14|3.15|3.13|3.13|3.14|3.15|3.18|3.16|3.15
08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|0.254|0.257|0.259|0.259|0.262|0.26|0.257|0.259|0.256|0.256|0.261|0.263|0.261|0.258||0.255|0.257|0.254|0.262|0.259|0.257|0.257|0.256|0.26|0.265|0.265|0.266|0.266|0.27|0.269|0.271|0.268|0.263|0.263|0.266|0.268|0.267|0.262|0.26|0.263|0.264|0.264|0.26|0.263|0.264|0.261|0.258||||||0.256|0.255|0.249|0.242|0.244|0.247|0.252|0.252|0.256|0.261|0.26|0.254|0.263|0.265|0.269|0.269|0.266|0.269|0.269|0.263|0.256|0.256|0.254|0.26|0.263|0.257|0.266|0.273||0.258|0.246|0.249|0.23|0.23|0.226|0.226|0.225|0.23|0.227|0.238|0.236|0.237|0.239|0.238|0.236|0.235|0.24|0.243|0.245|0.246|0.246|0.244|0.244|0.247|0.248|0.251|0.256|0.258|0.258|0.256|0.256|0.256|0.255|0.25|0.25|0.252|0.252|0.253|0.246|0.244|0.243|0.242|0.236|0.239|0.248|0.25|0.248|0.248|0.251|0.253|0.254|0.258|0.258|0.262|0.26|0.259|0.262|0.262|0.257|||||||0.253|0.254|0.252|0.253|0.252|0.255|0.255|0.256|0.258|0.251|0.255|0.258|0.257|0.256|0.253|0.257|0.259|0.263|0.268|0.268|0.255|0.252|0.25|0.249|0.246|0.243|0.248|0.25|0.247|0.245|0.247|0.246|0.25|0.248|0.243|0.243|0.245|0.248|0.247|0.25|0.253|0.253|0.253|0.246|0.244|0.245|0.241|0.24|0.245|0.251|0.253|0.253|0.254|0.243|0.24|0.252|0.258|0.26|0.257|0.264|0.259|0.252|0.253|0.236|0.226|0.217|0.214|0.211|||0.217|0.217|0.217|0.212|0.21|0.209|0.209|0.207|0.207|0.209|0.209|0.207|0.209|0.208|0.21|0.211|0.215|0.212|0.207|0.212|0.215|0.219|0.214|0.211|0.217|0.218|0.219|0.221|0.21|0.208|0.206|0.226|0.242|0.249|0.249
08002|100441|/equities/zijiang|SHANGHAICOMP|4.68|4.73|4.68|4.74|4.74|4.71|4.68|4.64|4.61|4.83|4.75|4.76|4.81|4.77||4.74|4.79|4.78|4.79|4.89|4.87|4.86|4.95|5.07|5.15|4.91|4.88|4.76|4.78|4.76|4.74|4.72|4.61|4.64|4.81|4.89|4.82|4.88|4.83|5.01|5.04|5.1|4.92|4.99|4.74|4.9|4.82||||||4.76|4.75|4.73|4.52|4.65|4.48|4.6|4.54|4.51|4.54|4.57|4.47|4.54|4.4|4.48|4.46|4.55|4.37|4.29|4.29|4.28|4.35|4.28|4.32|4.37|4.47|4.44|4.39||4.35|4.31|4.3|4.35|4.27|4.23|4.3|4.27|4.37|4.35|4.33|4.31|4.34|4.32|4.33|4.35|4.41|4.46|4.5|4.57|4.58|4.55|4.53|4.48|4.49|4.48|4.51|4.62|4.64|4.57|4.56|4.52|4.51|4.52|4.44|4.46|4.44|4.47|4.51|4.45|4.45|4.36|4.37|4.31|4.19|4.22|4.27|4.25|4.24|4.27|4.32|4.34|4.39|4.37|4.4|4.38|4.45|4.46|4.51|4.43|||||||4.37|4.46|4.59|4.17|4.21|4.3|4.3|4.35|4.38|4.3|4.33|4.36|4.41|4.43|4.39|4.52|4.55|4.47|4.51|4.54|4.53|4.58|4.51|4.48|4.4|4.37|4.46|4.52|4.52|4.49|4.58|4.59|4.6|4.55|4.51|4.42|4.48|4.59|4.54|4.68|4.7|4.76|4.75|4.67|4.66|4.7|4.59|4.53|4.55|5|5.2|5.14|5.11|4.9|4.9|4.95|5.21|5.16|4.91|4.83|4.79|4.62|4.65|4.43|4.39|4.28|4.29|4.26|||4.33|4.31|4.34|4.41|4.36|4.38|4.4|4.32|4.3|4.31|4.34|4.38|4.36|4.35|4.38|4.32|4.33|4.3|4.22|4.21|4.23|4.23|4.19|4.18|4.24|4.21|4.28|4.23|4.21|4.22|4.32|4.34|4.35|4.41|4.41
08003|101085|/equities/dongfeng-print|SHANGHAICOMP|5.2333|5.3167|5.075|5.0333|5.0083|5.0167|4.8917|4.85|4.8|4.85|4.925|4.9583|5.0333|5.0417||4.6583|4.675|4.6833|4.6667|4.725|4.6917|4.6333|4.6667|4.9333|4.8667|4.8667|4.95|4.9417|5.0167|5.05|5|4.9833|4.8583|4.85|4.9333|5.0083|4.925|4.9083|4.8083|4.75|4.725|4.85|4.825|4.7833|4.9667|4.9333|4.6583||||||4.5667|4.5917|4.5|4.8667|5|4.8583|4.8667|4.7417|4.7|4.9|4.6833|4.85|5.3833|5.2917|4.8083|4.8917|4.9167|4.4667|4.5167|4.475|4.3417|4.375|4.375|4.5083|4.5833|4.7667|4.6917|4.6917||4.6917|4.7167|4.7333|4.7083|4.7667|4.775|4.9|4.9|5.0333|5.0333|5.1|5.0083|5.0333|5.0833|5.0917|5.225|5.3583|5.4|5.15|5.2083|5.175|5.05|5.0667|5.0583|5.0833|5.05|5.0833|5.1333|5.15|5.0833|5.1|5.1083|5.0833|5.1417|5.0583|5.0833|5.075|5.1583|5.2167|5.1667|5.1|5.0083|5.0417|4.9833|5.0333|5.1|5.075|5.0833|5.0667|5.0167|5.0583|5.1417|5.1167|5.075|5.0917|5.1167|5.1417|5.1917|5.225|5.1083|||||||5|5.0083|5|5.0333|5.0917|5.2333|5.2167|5.3|5.3|5.2583|5.3333|5.35|5.3|5.275|5.2583|5.4167|5.5417|5.4083|5.45|5.525|5.5667|5.5917|5.65|5.7417|5.6917|5.6167|5.8333|5.8917|5.8667|5.7917|5.975|6.0167|6.0167|6.0083|6.1833|5.85|5.775|5.9583|6.0083|5.9917|6.0583|6.1333|6.45|5.8667|5.725|5.7|5.5|5.4417|5.4833|5.7083|5.8083|5.75|5.7917|5.6167|5.6167|6.0083|5.975|6.1083|5.9333|6.2583|6.3917|6.225|5.6667|5.4167|5.125|5.0833|5.0917|5.05|||4.9417|4.95|5.15|5.15|5.0083|4.9833|4.8917|4.8417|4.9167|4.9|4.95|4.9167|4.875|4.8833|4.9833|4.925|4.9417|4.9667|4.8917|4.875|4.8667|4.825|4.7833|4.7667|4.8583|5|5|5.0083|5.05|5.025|5.0417|5.05|5.1083|5.075|5.0917
08004|100696|/equities/shanxi-coal|SHANGHAICOMP|6.31|6.49|6.39|6.4|6.46|6.35|6.19|6.12|6.1|6.23|6.49|6.52|6.49|6.41||6.13|6.19|6.21|6.13|6.27|6.15|6.03|6.01|6.09|6.31|6.22|6.32|6.5|6.43|6.58|6.6|6.51|6.26|6.53|6.89|6.81|6.92|6.98|6.82|6.69|6.52|6.7|6.86|6.86|7.08|6.82|6.2||||||5.88|5.96|5.76|5.87|6.12|6.09|6.36|6.53|6.5|6.8|6.94|7.18|7.32|7.22|7.54|7.4|7.62|6.93|6.88|6.81|7.15|7.44|7.38|7.81|7.81|7.94|8.19|8.71||8.51|8.78|8.77|9.74|9.64|9.39|9.48|9.08|9.54|9.19|8.83|8.74|8.48|8.42|8.79|8.79|8.25|7.5|7.68|7.68|7.73|7.81|7.69|7.66|7.75|7.69|7.82|7.96|7.9|7.59|7.6|7.67|8.5|8.93|8.98|9.33|9.83|9.82|9.97|9.73|10|9.86|9.99|9.69|9.6|10.04|10.17|10|10.1|10.27|10.64|10.68|11.07|11.28|11.11|10.96|11.02|11.16|11.01|10.91|||||||10.25|10.06|10.18|9.56|9.93|10.22|10.16|10.38|10.47|10.21|10.45|10.08|10.18|10.43|9.98|10.32|10.69|10.53|11.06|11.3|11.16|12.14|12.32|12.08|12.05|12.26|13.4|14.04|15.6|14.51|15.59|15.03|15.22|14.8|14.75|14.32|14.91|14.56|14.92|15.67|16.43|15.19|15.05|14.95|14.1|14.33|13.7|13.28|12.82|13.19|12.82|13.35|12.32|11.82|12.27|13.57|14.19|13.4|13.14|13.88|13.24|13.1|13.37|12.87|11.7|11.57|11.75|11.92|||12.1|12.2|11.31|11.35|11.48|11.25|10.94|10.18|10.48|10.67|11|11.31|11.4|11.29|11.35|11.01|11.5|11.65|10.7|10.68|10.82|11.35|10.7|10.69|11.06|11.22|11.7|10.85|10.5|10.6|10.88|10.51|10.6|10.45|10.47
08005|100854|/equities/shanxi-coking|SHANGHAICOMP|5.0462|5.1846|4.9231|4.9|4.8769|4.8231|4.7154|4.7538|4.6077|4.7077|4.8154|4.8308|4.8692|4.7077||4.6615|4.8|4.7692|4.7615|4.9154|4.7692|4.8231|4.7462|4.8231|5.1846|5.0846|5.3308|5.3923|5.4462|5.5923|5.3077|5.4692|5.4923|5.0615|5.1923|5.2615|5.8077|5.8231|5.2923|4.8077|4.5846|4.9385|5.1385|5.2692|5.4231|5.1385|4.8846||||||4.4615|4.6231|4.4|4.3615|4.8462|4.7308|5.1|5.3154|4.8308|5.0538|5.1846|5.4|5.3154|5.2|5.1308|4.6615|4.6154|4.7385|4.5846|4.3692|4.6077|4.7692|4.7692|5.1615|5.3|5.0692|5.1385|4.9846||4.5308|4.6231|4.5154|4.8231|4.8154|4.6769|4.6923|4.6462|4.9231|4.6385|4.3462|4.1769|4.1923|4.2|4.5615|4.6385|4.7462|4.5385|4.6308|4.6231|4.7154|5.0385|4.8462|4.7769|4.8|4.7385|4.8692|4.9692|4.9923|4.7231|4.5769|4.6846|4.5923|4.7538|4.5615|4.6769|4.7308|4.5462|4.7385|4.3769|4.2846|4.3|4.0462|3.9385|3.8769|3.8385|3.8231|3.8154|3.6615|3.7154|3.7154|3.8077|3.8231|3.8615|3.9462|3.8615|3.6923|3.7615|3.6923|3.6077|||||||3.4538|3.5|3.5154|3.4308|3.4231|3.5462|3.6154|3.7154|3.7231|3.6154|3.6308|3.6692|3.6308|3.6538|3.7|3.7615|3.7769|3.7|3.7231|3.7846|3.7385|3.7538|3.7615|3.7462|3.7077|3.7077|3.7692|3.8077|3.8077|3.8385|3.9308|3.9615|3.9231|3.8385|3.8538|3.8308|3.8615|3.9538|4.0231|4.0154|4.0231|3.9692|4.0308|3.7846|3.8154|3.8538|3.8154|3.7385|3.7692|3.9|3.8846|3.9385|3.9462|3.7462|3.7077|3.9231|4.1077|4.0462|3.9769|4.1769|4|3.9615|3.9923|3.7077|3.5154|3.4|3.3231|3.3077|||3.4385|3.5462|3.5562|3.5917|3.6331|3.5325|3.4793|3.3905|3.4556|3.4615|3.5266|3.5385|3.5917|3.5917|3.5799|3.5148|3.5503|3.497|3.4497|3.4615|3.4852|3.3491|3.3432|3.2189|3.3254|3.3314|3.3965|3.3669|3.3195|3.3314|3.3491|3.4024|3.3609|3.3846|3.3136
08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|3.98|3.96|3.97|3.89|3.97|3.96|3.95|3.87|3.88|3.94|4.07|4.14|4.32|4.44||4.38|4.27|4.21|4.36|4.14|4.06|4.02|4.06|4.01|4.01|3.99|3.97|4.02|4.04|4.05|4.03|3.99|3.93|4.01|4.01|4.01|4.01|3.95|3.91|3.87|3.84|3.84|3.9|3.96|3.93|3.8|3.66||||||3.59|3.73|3.45|3.51|3.63|3.77|3.8|3.77|3.69|3.72|3.77|3.79|3.79|3.92|3.93|3.93|3.96|3.97|3.97|3.92|3.97|3.97|4.02|4.17|4.16|4.35|4.48|4.69||4.69|4.87|4.68|4.8|4.9|4.45|4.35|4.33|4.38|4.37|4.29|4.29|4.36|4.41|4.38|4.41|4.45|4.35|4.42|4.5|4.56|4.48|4.46|4.45|4.46|4.48|4.51|4.59|4.65|4.47|4.44|4.47|4.4|4.46|4.37|4.39|4.4|4.37|4.38|4.34|4.35|4.35|4.41|4.25|4.26|4.45|4.59|4.55|4.6|4.73|4.85|4.82|4.79|4.86|4.89|4.63|4.67|4.75|4.79|4.5|||||||4.42|4.64|4.8|4.93|4.48|4.52|4.47|4.57|4.59|4.77|4.95|4.59|4.54|4.52|4.53|4.74|4.82|4.81|4.87|4.83|4.95|4.99|5.02|5|4.91|4.9|5.06|5.13|5.19|5.06|5.21|5.25|5.3|5.19|5.2|5.22|5.18|5.31|5.57|5.52|5.73|5.21|5.15|5.01|5.04|5.12|4.79|4.72|4.7|4.69|4.61|4.67|4.81|4.37|4.24|4.32|4.37|4.39|4.34|4.34|4.26|4.19|4.22|4.03|3.97|3.92|3.91|3.89|||3.85|3.88|3.91|3.92|3.9|3.93|4.02|4.03|4.02|4.02|4.07|4.03|4.02|3.99|3.82|3.8|3.84|3.84|3.84|3.81|3.8|3.72|3.7|3.69|3.8|3.72|3.72|3.57|3.51|3.38|3.41|3.42|3.47|3.56|3.56
08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|0.258|0.257|0.26|0.259|0.264|0.263|0.26|0.264|0.265|0.27|0.273|0.271|0.277|0.281||0.278|0.275|0.274|0.275|0.27|0.262|0.259|0.258|0.26|0.258|0.258|0.257|0.258|0.258|0.262|0.26|0.258|0.255|0.255|0.259|0.262|0.263|0.263|0.258|0.259|0.257|0.256|0.249|0.25|0.252|0.245|0.24||||||0.24|0.247|0.244|0.248|0.251|0.25|0.267|0.272|0.274|0.277|0.282|0.281|0.284|0.289|0.291|0.29|0.292|0.291|0.285|0.286|0.287|0.291|0.292|0.294|0.295|0.303|0.306|0.311||0.311|0.312|0.306|0.31|0.312|0.292|0.299|0.296|0.3|0.301|0.3|0.298|0.299|0.298|0.299|0.303|0.305|0.303|0.308|0.31|0.304|0.304|0.299|0.303|0.311|0.309|0.318|0.32|0.322|0.316|0.314|0.313|0.313|0.318|0.314|0.313|0.312|0.312|0.311|0.307|0.31|0.312|0.313|0.305|0.316|0.325|0.33|0.33|0.336|0.34|0.342|0.343|0.342|0.344|0.348|0.333|0.338|0.339|0.337|0.331|||||||0.326|0.326|0.325|0.337|0.306|0.312|0.311|0.316|0.319|0.324|0.33|0.318|0.316|0.322|0.32|0.332|0.33|0.335|0.335|0.338|0.339|0.337|0.331|0.33|0.335|0.333|0.343|0.345|0.343|0.337|0.346|0.35|0.352|0.342|0.341|0.342|0.342|0.356|0.366|0.369|0.379|0.359|0.36|0.342|0.339|0.342|0.318|0.315|0.316|0.329|0.322|0.32|0.329|0.299|0.292|0.302|0.314|0.314|0.308|0.319|0.311|0.304|0.297|0.27|0.262|0.258|0.258|0.257|||0.257|0.255|0.261|0.261|0.26|0.258|0.257|0.252|0.252|0.253|0.258|0.258|0.258|0.262|0.253|0.253|0.258|0.256|0.255|0.262|0.264|0.266|0.265|0.26|0.267|0.265|0.266|0.262|0.255|0.248|0.247|0.259|0.288|0.292|0.297
08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|3.83|3.88|3.91|3.95|3.87|3.84|3.76|3.76|3.71|3.79|3.84|3.79|3.85|3.8||3.69|3.74|3.82|3.79|3.87|3.89|3.85|3.78|3.74|3.9|3.9|3.83|3.86|3.95|3.95|3.8|3.89|3.83|3.77|3.99|4.15|4.22|4.42|4.44|4.04|3.67|3.7|3.82|3.72|3.75|3.6|3.54||||||3.39|3.35|3.22|3.3|3.4|3.38|3.29|3.36|3.3|3.4|3.43|3.48|3.59|3.98|3.94|3.58|3.55|3.51|3.5|3.44|3.45|3.55|3.53|3.58|3.65|3.79|3.82|3.88||3.91|3.91|3.86|3.85|3.82|3.72|3.73|3.75|3.81|3.78|3.83|3.79|3.89|4.09|4.17|4.19|4|4.1|4.07|4.01|4.01|4|4.03|3.99|4.01|4.06|4.04|4.17|4.05|3.98|3.96|4.01|3.99|4.07|3.9|3.9|3.81|3.82|3.85|3.78|3.84|3.78|3.78|3.69|3.77|3.84|3.86|3.88|3.88|3.91|3.97|3.99|4.02|4.05|4.07|4.11|4.08|4.1|4.11|4.04|||||||3.98|4.04|4.1|4.05|4.08|4.14|4.12|4.14|4.1|4.06|4.05|4|4|4|3.96|4.09|4.11|4.08|4.16|4.5|4.19|4.19|4.23|4.25|4.21|4.13|4.19|4.24|4.27|4.22|4.27|4.33|4.29|4.21|4.15|4.11|4.11|4.24|4.23|4.28|4.32|4.27|4.27|4.2|4.22|4.13|4.12|4.05|4.08|4.23|4.19|4.23|4.3|4.17|4.23|4.35|4.63|4.22|4.15|4.15|4.07|4|4.03|3.94|3.87|3.84|3.87|3.85|||3.82|3.83|3.87|3.92|3.89|3.89|3.92|3.9|3.97|4|4.05|4.08|3.96|4.03|3.99|3.95|4.1|3.99|3.97|4.04|4.21|4.1|4.05|3.91|3.8|3.77|3.8|3.77|3.75|3.71|3.73|3.75|3.88|3.98|3.69
08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|5.66|5.78|5.7|5.74|5.81|5.7|5.57|5.51|5.46|5.65|5.63|5.61|5.43|5.34||5.36|5.46|5.46|5.36|5.4|5.18|5.15|5.14|5.21|5.33|5.28|5.35|5.39|5.41|5.46|5.41|5.36|5.21|5.23|5.29|5.27|5.3|5.34|5.19|5.23|5.13|5.23|5.19|5.17|5.23|5.06|4.96||||||4.74|4.75|4.66|4.59|4.65|4.7|4.73|4.8|4.74|4.84|4.99|5.03|4.98|5.1|5.26|5.18|5.19|5.21|5.17|5.08|5.16|5.2|5.16|5.43|5.55|5.53|5.66|5.82||5.73|5.8|5.68|6|6.01|5.74|5.71|5.6|5.88|5.89|5.39|5.2|5.23|5.25|5.53|5.62|5.56|5.43|5.53|5.57|5.52|5.72|5.58|5.49|5.48|5.54|5.63|5.72|5.71|5.41|5.26|5.33|5.26|5.29|5.11|5.14|5.19|5.08|5.12|5.05|5.06|5.05|5.03|4.95|5.02|5.07|5.12|5.08|5.08|5.11|5.15|5.17|5.23|5.24|5.35|5.25|5.15|5.22|5.21|5.12|||||||5.03|5.1|5.1|5.02|5|5.13|5.13|5.22|5.24|5.13|5.11|5.12|5.13|5.17|5.18|5.28|5.28|5.12|5.12|5.19|5.16|5.17|5.14|5.18|5.13|5.09|5.18|5.23|5.26|5.23|5.33|5.35|5.29|5.2|5.19|5.14|5.14|5.21|5.18|5.29|5.32|5.32|5.38|5.31|5.33|5.28|5.21|5.18|5.2|5.36|5.44|5.49|5.49|5.2|5.23|5.43|5.63|5.56|5.46|5.7|5.5|5.4|5.58|5.21|5.02|4.79|4.71|4.68|||4.72|4.73|4.77|5.01|5.07|4.88|4.83|4.74|4.8|4.83|4.86|4.91|4.9|4.87|4.87|4.9|4.9|4.88|4.83|4.84|4.83|4.79|4.72|4.69|4.78|4.79|4.84|4.83|4.78|4.8|4.82|4.81|4.85|4.86|4.84
08010|101108|/equities/luan-env-ener|SHANGHAICOMP|7.42|7.5|7.36|7.07|6.87|6.48|6.35|6.21|6.15|6.32|6.31|6.19|6.11|6.06||6.09|6.14|6.13|6.13|6.2|5.96|6|5.96|5.88|5.97|5.94|6|6.11|6.11|6.21|6.14|6.1|5.94|6.03|5.98|5.92|6.04|6.01|5.86|5.86|5.73|5.87|5.81|5.86|6.05|5.86|5.73||||||5.42|5.39|5.35|5.33|5.41|5.44|5.41|5.48|5.46|5.62|5.78|5.8|5.78|5.84|6.01|6.01|6.07|6.08|6.08|6.01|6.12|6.12|6.09|6.36|6.47|6.35|6.47|6.65||6.5|6.55|6.48|6.82|6.81|6.64|6.62|6.54|6.84|6.74|6.22|6.05|6.06|6.05|6.4|6.47|6.45|6.38|6.4|6.52|6.52|6.77|6.66|6.57|6.68|6.64|6.66|6.77|6.89|6.45|6.35|6.39|6.33|6.33|6.03|6.07|6.11|6.03|6.06|5.96|5.96|5.94|5.92|5.8|5.88|6.2|6.26|6.25|6.24|6.27|6.31|6.3|6.41|6.45|6.7|6.49|6.38|6.48|6.48|6.4|||||||6.1|6.26|6.33|6.13|6.12|6.23|6.24|6.42|6.37|6.18|6.21|6.21|6.17|6.23|6.35|6.39|6.42|6.29|6.32|6.4|6.37|6.4|6.3|6.33|6.26|6.21|6.28|6.35|6.4|6.43|6.53|6.56|6.46|6.3|6.31|6.28|6.17|6.3|6.25|6.36|6.4|6.46|6.54|6.37|6.4|6.39|6.31|6.26|6.27|6.53|6.6|6.66|6.8|6.55|6.51|6.82|7.22|6.71|6.6|6.98|6.72|6.61|6.9|6.45|5.92|5.68|5.57|5.52|||5.85|5.86|5.84|5.99|6.07|5.53|5.5|5.42|5.46|5.47|5.54|5.6|5.62|5.58|5.58|5.61|5.66|5.62|5.55|5.57|5.6|5.51|5.47|5.42|5.52|5.59|5.63|5.54|5.46|5.46|5.53|5.56|5.64|5.69|5.6
08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|278.9215|277.143|273.0287|256.5358|253.2287|250.7144|251.4215|252.1572|247.143|250.5001|248.5715|260.7144|247.1787|262.9287||263.0644|244.9144|237.7144|244.5358|244.5644|239.6858|227.7144|227.1429|224.9358|225.5715|223.5715|230.0787|219.1787|215.7358|204.0429|223.4287|214.9929|202.6358|184.2144|199.7858|221.9858|215.5144|226.0858|220.5858|221.8001|223.6429|240.7144|247.5358|265.7144|272.4501|302.7216|325.7144||||||316.8144|288.0144|282.143|282.8573|279.6858|288.6001|287.8573|269.4287|267.443|255.7144|259.2858|262.5001|279.3501|267.543|270.0001|257.8572|255.7144|266.7858|265.4358|278.0001|283.5715|284.8287|277.7144|294.2787|302.6358|282.143|275.4644|266.8787||268.0644|259.9144|257.143|255.9287|233.9358|227.5787|232.9287|234.1858|229.4644|235.9572|231.6858|214.2858|210.7144|211.1501|208.5715|199.7001|194.2144|189.3572|186.4858|187.8144|183.8144|178.1644|178.4429|171.9144|183.0429|182.2501|182.5644|189.8358|190.6501|192.1429|185.6644|184.9858|190.5715|195.1501|178.6429|182.1429|179.6786|178.4286|168.2072|167.6715|167.2786|165.3429|161.4215|163.9858|160.8001|164.7144|159.6429|149.1215|145.3572|148.5715|151.9929|152.2501|152.8572|148.7429|154.2429|158.3715|158.1072|156.6429|154.6786|142.6715|||||||141.5643|140.4858|140.4286|140.6715|141.6001|141.6501|140.4215|141.6358|142.0929|141.2786|148.5643|149.8929|151.1429|150.0143|140.4786|134.3429|134.2358|135.8929|138.4858|141.4358|140.1286|139.2858|140.8715|138.1286|136.0501|134.3572|133.2572|126.9929|122.9429|119.3286|122.45|123.2286|122.5|119.2143|115.9715|115.2429|118.7215|119.1929|119.4572|121.5358|127.1572|127.5572|128.5786|128.8143|127.9215|124.2858|124.2858|117.0429|116.3429|121.0715|119.1429|113.55|109.1429|111.8215|111.8429|124.2715|118.2715|117.1143|110.2858|108|106.9786|108.6072|105.0715|105.3929|108.2429|108.0429|103.5715|102.6929|||98.7|98.9286|97|98.4429|95.2786|95.2572|95.7143|95.2286|96.6429|95.7|96.5286|96.4215|96.6929|96.1429|95.1286|92.8358|92.8072|94.1786|91.5072|88.9286|87.3|87.7715|87.1072|84.2143|87.1072|85.7929|86.0715|85.2072|82.2715|83.3786|83.7572|79.4929|76.5|77.3929|77.5
08012|100912|/equities/shenma-indu|SHANGHAICOMP|11.53|11.25|11.13|10.7|10.67|10.54|10.5|10.7|10.47|10.81|11.7|11.53|12.18|11.61||11.53|11.69|11.57|11.59|11.64|11.36|11.37|11.82|12.17|12.78|12.78|13.4|13.09|12.75|13.1|12.83|12.82|12.25|12.24|12.96|12.96|13.2|13.53|13.41|14.35|13.31|13.49|12.96|13.31|13.52|12.29|11.17||||||10.61|10.72|10.4|9.84|10.42|10.6|10.76|10.19|9.53|9.37|9.98|9.3|9.64|9.85|9.65|9.58|9.59|9.53|9.08|8.59|8.8|8.68|8.38|8.63|8.52|8.85|9.14|9.25||9.29|8.85|8.83|9.5|9.7|9.11|9.07|9.15|9.35|9.29|9.38|9.14|9.06|9.08|9.23|9.63|9.53|9.86|9.96|10.1|9.93|10.2|10.25|10.2|10.36|10.31|10.41|11.08|11.01|11.01|11.39|11.36|10.33|10.65|10.1|9.89|9.46|8.6|8.64|8.02|7.7|7.72|7.41|7.29|7.45|7.46|7.52|7.45|7.45|7.42|7.5|7.64|7.85|7.82|7.93|7.96|8.04|7.71|7.78|7.64|||||||7.49|7.58|7.63|7.53|7.7|7.55|7.55|7.67|7.49|7.35|7.47|7.48|7.53|7.52|7.52|7.8|7.96|8.02|7.85|7.9|8.08|8.17|8.09|8.18|8.12|8.09|8.45|8.45|8.62|9.02||9.25|8.8|8.71|8.69|8.55|8.69|9.08|8.74|8.35|8.5|8.61|9.02|8.98|8.28|7.53|7.72|7.67|7.74|8|8.13|7.9|7.95|7.63|7.53|7.92|8.06|8.14|7.66|7.86|7.79|7.58|7.62|7.37|7.2|7.11|7.13|7.05|||7.12|7.13|7.23|7.28|7.33|7.31|7.31|7.3|7.18|7.24|7.22|7.28|7.29|7.26|7.28|7.36|7.33|7.44|7.21|7.09|7.05|7.1|7.03|7.04|7.3|7.04|7.15|7.17|7.24|7.25|7.37|7.36|7.47|7.53|7.45
08013|100773|/equities/shenergy|SHANGHAICOMP|5.58|5.54|5.59|5.68|5.66|5.67|5.65|5.63|5.7|5.77|5.74|5.74|5.83|5.87||5.88|6.04|6.2|5.77|5.89|5.8|5.69|5.9|5.71|5.89|5.72|5.75|5.64|5.67|5.68|5.68|5.49|5.48|5.38|5.39|5.35|5.36|5.29|5.29|5.22|5.21|5.23|5.22|5.22|5.19|5.17|5.1||||||5.1|5|4.98|5|5.03|4.97|5.02|5.01|5.11|5.15|5.15|5.12|5.13|5.14|5.18|5.19|5.21|5.17|5.18|5.2|5.2|5.17|5.16|5.22|5.16|5.21|5.2|5.21||5.22|5.25|5.26|5.46|5.45|5.28|5.37|5.33|5.37|5.37|5.32|5.27|5.26|5.27|5.34|5.39|5.39|5.45|5.5|5.52|5.55|5.54|5.58|5.58|5.65|5.61|5.56|5.54|5.57|5.49|5.5|5.51|5.52|5.51|5.43|5.51|5.5|5.45|5.46|5.4|5.38|5.34|5.38|5.35|5.22|5.29|5.26|5.31|5.39|5.37|5.36|5.4|5.53|5.59|5.63|5.67|5.69|5.68|5.59|5.54|||||||5.5|5.76|5.75|5.74|5.75|5.76|5.68|5.73|5.76|5.75|5.71|5.66|5.65|5.62|5.62|5.62|5.67|5.66|5.71|5.75|5.75|5.76|5.73|5.74|5.68|5.65|5.73|5.78|5.81|5.72|5.93|5.84|5.88|5.86|5.8|5.74|5.68|5.7|5.66|5.72|5.72|5.78|5.8|5.7|5.65|5.67|5.57|5.59|5.59|5.71|6.03|6.03|6.14|5.96|5.88|6|6.05|6.02|5.96|6.06|6.01|5.97|6.01|5.78|5.77|5.74|5.91|5.99|||5.92|5.63|5.41|5.4|5.37|5.31|5.3|5.27|5.28|5.31|5.36|5.39|5.42|5.4|5.39|5.41|5.43|5.44|5.38|5.36|5.33|5.31|5.28|5.29|5.28|5.28|5.3|5.29|5.27|5.27|5.28|5.27|5.28|5.26|5.24
08014|100587|/equities/tiancheng|SHANGHAICOMP|17.31|17.73|17.22|17.17|16.22|15.77|15.67|15.41|15.16|15.27|16.28|16.35|16.97|16.75||16.75|17.15|17.43|17.09|15.54|15.7|15.11|15|15.61|16.52|16.73|17.05|17.22|16.71|17.34|17.32|17.61|16.9|17.31|19.23|21.37|23.7|22.57|21.8|23.75|22|22.31|23.26|25.49|24|24.79|22.86||||||20.78|18.89|17.17|16.99|18.88|19.04|17.31|15.74|16.11|14.88|15.33|15.73|15.69|14.74|13.64|12.4|11.27|11.74|10.67|11.85|11.72|10.65|10.42|9.74|9.82|9.37|9.28|9.21||8.89|8.55|8.12|8.81|8.98|8.66|8.71|8.41|8.7|8.53|8.46|7.93|8.12|8.21|8.13|8.65|8.69|9.07|9.22|9.36|8.75|9.01|9.21|8.85|8.92|9.15|9.08|8.82|8.26|8.11|7.87|8.04|7.82|7.8|7.48|7.37|7.36|7.19|7.15|6.97|6.96|6.92|6.93|6.67|6.58|6.8|6.66|6.75|6.73|6.8|6.82|6.93|6.99|6.99|7.01|7.07|7.09|7.24|7.27|7.08|||||||6.9|6.96|6.94|7.05|7.07|7.26|7.2|7.39|7.43|7.32|7.39|7.57|7.73|7.62|7.47|7.39|7.55|7.38|7.44|7.41|7.53|7.68|7.67|7.78|7.64|7.51|7.8|7.9|7.87|8.02|8.04|8.93|9.04|8.8|8.88|8.85|9.09|9.23|9.6|9.21|9.32|9.07|9|8.52|8.6|8.87|8.87|8.4|8.75|8.8|8.3|8.2|8.31|7.76|8.12|8.33|8.64|8.77|8.57|8.79|8.75|7.95|7.98|7.46|7.33|7.16|7.05|7.01|||7.14|7.39|7.44|7.42|7.38|7.38|7.34|7.25|7.49|7.64|7.46|7.54|7.67|7.66|7.63|7.64|7.72|7.81|7.86|7.91|8.01|7.98|7.79|8.07|7.76|7.39|7.51|7.47|7.04|7.12|7.1|7.11|7.22|7.36|7.3
08015|100418|/equities/shengyi-tech|SHANGHAICOMP|24.33|24.65|24.77|24.85|24.22|23.88|24.04|23.67|23.79|23.65|23.88|24.42|24.02|23.83||23.75|23.29|22.72|23|23.16|22.98|22.27|22.12|22.5|22.81|22.46|22.75|23.05|22.93|23.47|24.8|25.36|24.75|24.99|26.45|26.94|25.3|26.73|25.91|26.33|24.48|24.14|24.95|24.56|24.46|24.6|23.58||||||23.32|23.04|22.48|22.68|22|22.41|23.57|23.34|25.51|25.8|26.28|25.91|25.61|26.25|27.35|27.7|27.3|28.91|28.88|30.37|30.17|29.03|29.24|29.2|28.02|27.7|28.62|27.91||28.16|28.09|27.72|28.16|27.5|25.53|25.48|26.03|27.18|27|26.85|26.75|27.57|27.58|27.15|27.96|28.59|29.1|30.26|29.43|28.75|28.3|28.24|27.91|27.58|26.83|26.5|26.93|26.63|26.46|27.32|27.33|28.13|27.44|28.54|27.82|26.72|27.62|27.93|26.62|26.39|24.46|24.72|23.64|23.91|23.93|23.47|22.92|23.05|23.2|23.94|24.24|24.62|24.6|24.34|24.65|24.69|25.07|25.24|24.49|||||||23.32|23.42|23.11|23.5|23.68|23.96|24.18|24.34|23.99|23.96|22.58|22.98|23|22.73|22.55|22.4|23.53|24.34|24.73|24.54|25.02|25.11|24.81|25.07|24.71|24.59|25.6|25.2|24.94|26.42|27.03|28.01|28.52|28.01|27.88|27.99|27.69|27.9|27.52|28.22|28.62|28.59|29.27|28.77|28.51|28.8|27.21|27|27.17|28.9|29.89|29.87|29.75|29|29.23|31|33.4|34.82|33.1|34.28|32.43|31.78|31.5|30.7|29.64|29.1|29.27|29.02|||29.88|29.25|29.68|29.31|29.53|29.28|28.41|26.61|27.52|27.73|27.2|27.65|27.51|27.86|27.77|28.25|28.79|28.51|26.8|27.45|27.2|27.8|26.99|27.76|28.2|29.25|30.18|29.44|31.99|32.35|31.7|31.86|31.4|32.35|32.81
08016|100747|/equities/jinbei-automot|SHANGHAICOMP|4.48|4.7|4.9|4.99|5.06|4.81|4.53|4.61|4.58|4.47|4.41|4.34|4.33|4.33||4.23|4.3|4.55|4.22|4.29|4.32|4.28|4.43|4.42|4.47|4.42|4.48|4.57|4.59|4.53|4.54|4.63|4.61|4.75|4.79|4.86|4.58|4.56|4.45|4.54|4.46|4.3|4.34|4.45|4.44|4.49|4.35||||||4.11|4.21|4.11|4.18|4.4|4.57|4.15|4.03|4.02|4.47|4.22|4.25|4.34|4.41|4.58|4.69|4.59|4.66|4.38|4.22|4.34|4.74|5.02|5.17|5.16|5.21|5.43|5.65||5.73|5.6|5.49|5.84|5.77|5.74|5.92|5.38|5.59|5.48|5.32|5.37|5.58|5.32|5.35|5.4|5.35|5.72|5.7|5.95|6.12|5.96|6.12|5.87|5.86|5.74|5.86|5.8|5.96|5.61|5.1|5.11|5.23|5.21|5.61|5.56|5.5|5.69|5.75|5.65|5.84|5.58|5.51|5.41|5.4|5.59|5.49|5.59|6.05|6.55|6.53|6.55|6.64|6.64|6.71|6.74|6.72|6.96|6.93|6.89|||||||6.59|6.63|6.65|6.82|7.04|6.91|6.89|6.99|7.06|7|7.02|7.12|7.19|6.76|6.52|7.02|6.86|6.85|7.03|7.07|7.05|7.04|6.97|7.21|6.77|6.41|6.78|6.96|7.06|7.04|7.18|7.4|7.27|7.36|7.44|7.57|8.07|8.34|8.07|8.4|8.34|7.67|7.61|7.58|7.53|7.78|7.07|7.59|8.05|8.17|8.26|8.3|8.35|7.9|7.68|7.83|8.69|9.4|9.34|8.5|8.93|8.67|8.2|7.88|7.22|7.34|7|6.36|||6.5|6.54|6.7|6.58|5.98|5.65|5.69|5.65|5.9|6.34|5.83|5.3|5.24|5.69|5.64|5.75|5.44|5.69|5.61|5.1|5.11|5.07|5.1|5.13|5.22|4.98|5.05|4.98|4.97|4.83|4.59|4.54|4.52|4.59|4.53
08017|100590|/equities/jinshan|SHANGHAICOMP|2.51|2.52|2.54|2.61|2.61|2.57|2.55|2.6|2.58|2.74|2.73|2.72|2.89|2.63||2.62|2.71|2.63|2.63|2.73|2.63|2.59|2.88|3.16|2.98|2.71|2.46|2.44|2.56|2.52|2.47|2.36|2.3|2.3|2.35|2.31|2.3|2.28|2.25|2.2|2.19|2.18|2.18|2.19|2.21|2.18|2.12||||||2.04|2.01|1.97|1.97|1.97|2.05|2.13|2.13|2.17|2.29|2.32|2.28|2.34|2.47|2.5|2.48|2.53|2.5|2.47|2.49|2.52|2.47|2.56|2.6|2.7|2.83|2.72|2.83||2.8|2.83|2.8|2.92|2.75|2.5|2.58|2.47|2.58|2.6|2.63|2.65|2.67|2.43|2.38|2.4|2.43|2.42|2.45|2.48|2.51|2.53|2.54|2.54|2.6|2.68|2.52|2.51|2.54|2.55|2.53|2.6|2.64|2.8|2.77|2.71|2.46|2.37|2.41|2.37|2.43|2.33|2.32|2.31|2.55|2.6|2.6|2.59|2.6|2.61|2.62|2.64|2.67|2.68|2.71|2.7|2.76|2.71|2.76|2.66|||||||2.59|2.61|2.59|2.57|2.59|2.67|2.67|2.72|2.7|2.66|2.72|2.76|2.78|2.8|2.75|2.92|2.93|2.73|2.8|2.78|2.78|2.86|2.9|3|3.08|2.93|3.26|3.14|2.85|2.88|3.03|2.78|2.74|2.71|2.63|2.61|2.6|2.66|2.63|2.68|2.71|2.72|2.74|2.64|2.63|2.63|2.58|2.57|2.62|2.7|2.78|2.82|2.84|2.73|2.71|2.79|2.96|2.87|2.8|2.84|2.84|2.69|2.65|2.49|2.47|2.42|2.39|2.36|||2.37|2.42|2.46|2.45|2.49|2.46|2.48|2.39|2.38|2.41|2.45|2.5|2.47|2.54|2.58|2.46|2.52|2.34|2.3|2.29|2.28|2.34|2.32|2.37|2.44|2.37|2.4|2.42|2.41|2.46|2.56|2.39|2.44|2.48|2.46
08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|20.8376|20.9396|21.4116|21.1437|21.216|21.3988|21.301|22.1641|21.5986|21.2628|20.8376|20.9311|20.3657|19.7789||19.966|20.3359|20.3316|23.9082|24.301|24.5408|24.5663|24.6021|24.1684|24.2092|23.1276|23.6378|23.8623|23.3572|23.8163|24.1786|24.5561|24.8265|25.3317|25.6837|26.3674|25.4592|26.2653|26.3521|27.7857|28.5306|27.8572|27.6939|28.0204|27.3725|28.898|28.9031||||||28.7653|28.7092|29.3419|29.3827|28.6378|28.597|28.8266|27.8163|28.4643|28.4745|28.9796|27.898|28.8266|29.0102|28.9796|29.0817|28.2041|28.1939|28.7245|29.2704|28.8164|30.0612|31.0459|31.2908|31.5715|31.5102|31.5664|30.4082||30.1531|30.7143|30.1888|29.1735|28.4439|28.3827|29.0766|29.2704|30.5102|31.2245|31.0051|31.3521|31.6582|31.2143|30.7653|30.8521|30.6888|31.8113|31.2041|31.8266|31.8878|31.7857|31.6378|30.6123|31.7041|31.0664|31.4796|32.9439|33.1684|33.3623|32.5051|31.1735|30.5664|30.7092|31.1429|31.2194|31.1378|31.4286|31.4082|32.5306|33.3674|32.5408|32.4184|32.8878|32.4388|33.5051|33.2143|32.449|32.6174|31.8878|33.0153|32.9592|32.801|31.2551|31.6837|32.1327|31.6837|30.7398|31.2704|30.7449|||||||30.4031|30.3368|29.898|28.2806|28.4235|29.0715|28.6786|29.0051|29.4388|28.4388|28.699|29.0204|28.3215|28.1174|28.199|28.4745|29.1837|29.2347|31.2143|33.7296|33.4082|32.4388|32.2041|33.1123|32.2347|31.9643|32.2449|32.6327|33.3368|31.7347|32.7398|33.0613|31.3776|30.5561|29.0612|29.6939|29.6123|29.2398|29.1888|29.4133|29.9082|29.8164|30.6123|30.75|29.7704|30.1429|29.9694|28.8266|28.5817|30.4592|29.949|29.4898|29.0766|28.8929|28.1276|30.0715|29.5612|28.6225|26.8776|26.6888|25.5102|25.9847|25.1633|25.051|25.9847|26.1123|25.9643|25.1633|||25.4031|25.699|25.4082|25.8674|25.9847|26.3929|26.2398|25.7398|26.1786|25.949|26.4949|26.4694|25.5102|25.6735|26.1021|25.1837|25.6378|25.5102|25.6276|25.0051|24.4949|25.4184|25|23.8725|24.1939|24.9133|25.5612|25.8214|25.2194|25.4592|25.8419|25.4898|24.7194|25.6378|25.4898
08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|14.47|14.59|14.41|14.4|14.4|14.4|14.38|14.35|13.54|13.7|14.29|14.41|14.43|14.43||14.37|14.21|14.09|13.92|13.85|14.26|14.05|13.88|14|13.98|13.9|14.21|14.13|14.07|13.88|13.88|14.05|14.05|14.19|14.34|14.39|14.41|14.66|14.45|14.67|14.38|14.39|14.58|14.84|14.25|14.24|14.03||||||13.91|13.92|13.75|13.86|13.87|13.81|13.93|13.91|13.61|13.46|13.83|13.8|14.01|13.97|14.05|14.24|13.78|13.64|13.75|13.31|13.26|13.21|13.17|12.64|12.54|12.81|12.7|12.94||13.2|12.8|12.58|12.56|12.42|12.35|12.54|12.54|12.45|12.45|12.72|12.89|13.15|13.09|13.06|13.43|13.42|13.63|13.29|13.66|13.66|13.65|13.74|13.69|13.77|13.86|13.67|13.8|13.83|13.82|13.75|13.92|14|13.99|13.89|13.88|13.73|14.17|14.39|13.34|13.4|13.03|13.5|13.45|14.58|16.2|18|17.93|18.06|17.1|17.65|17.65|17.7|17.68|17.99|17.56|16.45|16.21|15.76|14.79|||||||14.25|14.13|14.2|14.54|14.53|14.91|15.03|14.96|14.7|14.66|14.45|15.27|14.53|14|14.15|15.1|15.53|15.43|15.45|15.26|15.22|15.9|15.36|14.68|14.91|14.97|14.91|15.01|14.88|14.77|14.33|14.42|14.55|14.46|14.34|13.71|13.88|13.79|13.66|13.87|13.96|14.1|14.24|13.64|13.47|13.59|13.28|13.05|13.54|14.01|14.11|14.14|14.38|14.27|13.95|14.82|15.68|14.87|14.62|15.23|14.82|14.01|14|13.31|13.08|12.92|12.88|12.52|||13|13.02|12.47|12.7|12.83|13.17|12.81|12.73|12.39|12.46|12.46|12.67|12.56|12.6|13.07|12.96|13|13.38|12.69|11.54|11.95|11.7|11.2|11.1|11.43|11.64|11.71|11.59|12.09|11.66|11.85|11.95|12.06|11.86|11.66
08020|100698|/equities/sz-expressway|SHANGHAICOMP|10.25|10.3|10.43|10.46|10.53|10.51|10.46|10.3|10.45|10.58|10.58|10.3|10.58|10.54||10.33|10.78|10.58|10.32|10.13|9.51|9.23|8.89|8.88|8.87|8.79|8.82|8.84|8.87|8.83|8.86|8.75|8.78|8.8|8.78|8.71|8.53|8.6|8.62|8.58|8.65|8.67|8.54|8.54|8.71|8.62|8.4||||||8.39|8.27|8.25|8.29|8.07|8.26|8.34|8.36|8.41|8.35|8.41|8.53|8.56|8.61|8.61|8.61|8.71|8.6|8.61|8.62|8.59|8.68|8.66|8.68|8.7|8.81|8.77|8.78||8.88|8.89|8.92|8.82|8.86|8.81|8.87|8.89|8.91|8.87|8.86|8.81|8.84|8.89|9.2|9.08|8.97|8.93|8.98|9.06|9.1|9.14|9.11|9.02|9.02|9|9.04|9.15|9.12|9.12|9.04|9.06|9.07|8.96|8.88|8.96|8.97|8.95|8.87|8.79|8.84|8.81|8.77|8.72|8.74|8.74|8.73|8.77|8.82|8.84|8.97|8.82|8.74|8.77|8.73|8.79|8.83|8.91|8.95|8.75|||||||8.66|8.72|8.65|8.74|8.78|8.84|8.9|8.97|9.14|8.86|8.93|8.91|8.89|8.97|8.86|8.88|9|8.83|8.84|8.82|8.83|8.91|8.96|9.01|8.98|9.06|9.22|9.28|9.27|9.28|9.38|9.4|9.35|9.25|9.23|9.24|9.16|9.2|9.23|9.2|9.35|9.55|9.45|8.97|9.03|8.91|8.77|8.73|8.8|9.08|9.15|9.18|9.19|8.93|8.95|9.23|9.38|9.59|9.5|10.14|9.94|9.92|10.03|9.71|9.65|9.62|9.14|8.96|||9.04|8.99|9.05|9.04|9.05|9.02|9.06|9.01|9.09|9.17|9.22|9.2|9.15|9.19|9.18|9.21|9.14|9.1|9|9.03|8.96|9|9.01|8.99|9.06|9.22|9.4|9.29|9.34|9.3|9.37|9.38|9.45|9.55|9.61
08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|6.97|7.03|7.05|7.03|7.09|7.08|7.08|7.13|7.22|7.42|7.26|7.32|7.43|7.44||7.33|7.51|7.53|7.51|7.63|7.46|7.19|7.41|7.31|7.07|6.94|6.89|6.96|7.06|7.12|7.07|6.78|6.7|6.72|6.98|6.97|6.83|6.73|6.62|6.67|6.65|6.64|6.68|6.73|6.58|6.53|6.33||||||6.23|6.28|6.2|6.25|6.14|6.3|6.3|6.42|6.28|6.4|6.48|6.48|6.62|6.65|6.73|6.72|6.76|6.81|6.79|6.73|6.72|6.66|6.82|7.08|7.07|7.15|7.16|7.27||7.24|7.3|7.3|7.58|7.52|7.34|7.17|7.1|7.28|7.37|7.1|7.09|7.14|7.3|7.24|7.36|7.54|7.56|7.7|7.82|7.83|7.64|7.59|7.52|7.58|7.65|7.62|7.73|7.88|7.9|7.84|7.84|7.9|8|7.81|7.75|7.85|7.55|7.5|7.47|7.58|7.57|7.64|7.54|7.36|7.63|7.42|7.36|7.47|7.45|7.56|7.7|7.61|7.58|7.86|7.68|7.46|7.49|7.45|7.11|||||||6.86|7.01|6.98|6.95|6.92|7|6.98|7.17|7.3|7.22|7.24|7.19|7.17|7.17|7.14|7.13|7.32|7.2|7.38|7.49|7.57|7.74|7.58|7.7|7.75|7.95|8.07|8.14|8.24|7.85|8.04|8.25|8.08|8.08|7.82|7.92|7.82|7.93|7.63|7.56|7.86|8.04|8.07|7.79|7.88|7.61|7.58|7.97|7.69|7.98|7.96|7.65|7.66|7.37|7.36|7.39|7.55|7.71|7.62|7.64|7.22|7|7.1|6.75|6.71|6.55|6.5|6.36|||6.44|6.49|6.59|6.57|6.7|6.68|6.69|6.64|6.65|6.72|6.81|6.82|6.85|6.88|6.81|6.95|7.04|7.05|6.91|6.94|7.01|6.96|6.89|6.98|6.78|7.06|7.14|7.13|7.23|7.06|7.14|7.18|7.33|7.51|7.53
08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|8.88|8.95|8.99|8.94|9|8.89|8.72|8.69|8.48|8.61|8.79|8.88|8.89|8.88||8.79|8.67|8.69|8.72|8.58|8.63|8.46|8.46|8.66|8.65|8.58|8.65|8.8|8.77|8.68|8.8|8.97|8.71|8.95|9.19|9.3|9.19|9.28|9.24|9.34|9.16|8.99|9.25|8.97|9.06|9.12|8.75||||||8.51|8.39|8.13|8.21|8.35|8.35|8.77|8.84|8.83|9.01|9.06|9.12|9.35|9.91|10.25|10.12|10.23|10.24|10.15|10.24|10.03|10.15|10.11|10.06|9.95|10.19|10.53|10.47||10.36|10.24|10.32|9.84|10.14|10.32|10.73|10.73|11.35|11.23|11.27|11.11|11.27|11.28|11.32|11.52|11.47|11.88|11.86|12.12|12.21|12.31|12.09|12|12.03|12.03|12.08|11.96|11.94|11.99|12.03|11.82|11.83|11.87|11.75|11.83|11.82|12.12|12.27|12.1|12.18|11.23|11.37|11.08|11.62|11.94|12.2|12.35|12.06|11.84|12.14|12.25|12.47|12.29|12.18|12.22|12.25|12.45|12.51|12.13|||||||11.81|11.82|11.71|11.75|11.86|12.23|12.12|12.36|12.4|12.31|12.03|12.33|12.38|12.29|12.08|12.15|12.76|12.94|13.06|13.07|13.37|13.23|13.31|13.28|13.31|13.25|13.91|13.95|14.05|14.62|13.36|13.82|13.77|13.45|13.18|13.56|13.39|13.99|13.4|13.93|13.72|13.57|13.56|13.38|13.24|12.77|11.61|11.42|11.61|12.18|12.42|12.45|12.51|12.16|12.42|13.07|13.6|13.8|13.38|13.75|13.47|13.32|12.95|12.45|12.29|11.77|11.89|11.5|||11.88|11.82|11.98|11.98|12.1|11.97|11.44|11.1|11.26|11.43|11.43|11.56|11.51|11.43|11.4|11.72|11.61|11.62|11.1|11.1|11.2|11.31|11.22|12.46|12.25|12.77|12.69|11.99|12.58|12.53|12.59|12.72|12.74|12.67|12.56
08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|108.2|107.23|106.86|107.07|108.22|105.14|105.03|108.06|107.84|108.22|112|113.4|113.66|113.95||116.22|114.25|112.06|107.8|107.18|108.96|109.28|107.55|110.77|112.29|111.1|112.3|113.3|112.57|112.08|115.45|128.28|125.64|127.19|132.36|142.08|137|141.4|142.06|142.77|138.11|139.3|143.02|139|138.21|139.95|137.26||||||133.6|128.4|127.66|129.29|126.75|131.92|131.42|137.1|139.49|142.66|144.8|147.6|143.38|146.01|152.95|155.3|155.7|159.08|155.92|163.19|158.15|155.56|156.49|154.95|148.99|152.01|159.86|155.56||155.55|155.6|150.83|142.66|142.94|141.12|148.1|150.07|155.59|154.1|153.8|152.12|155.23|157.1|156.04|158.69|158.5|162.26|165.12|165.08|168.48|169.55|168.2|166.92|168.23|166.86|166.71|170|170.67|175.26|176.61|177.41|178.1|178.46|178.48|179.03|178.79|185.04|192.65|181|179.56|175.91|178.14|177.01|171.8|168.11|172|172.69|172.9|174.19|176.85|169.7|167.8|165.1|166.2|167.2|168.66|172.63|170.69|163.52|||||||157.29|160.8|160|163.92|163.71|165.8|162.89|165.82|165.91|164.77|163.3|163.5|161.8|161.95|155.88|156.99|166.61|174.02|178.92|177.05|177.3|179.86|178.95|179.05|184.47|178.14|186.95|187.35|188.63|190.1|203.9|206.87|208.43|206.15|206.52|207.68|204.42|207.3|206.64|214.3|220.97|219.89|217.4|208.15|207.4|211.41|204.96|204.18|206.11|208.6|212.66|211.89|215.19|210.26|215.56|237.4|254.79|258.17|259.47|269.91|258.09|257.11|245.25|227.22|224.03|224.53|222.9|221.5|||226.28|213.24|215.34|209.02|203.22|202.98|204.8|207.88|205.5|210.29|224.5|230.18|228.7|231.45|225.54|224.83|227.08|224.15|216.5|213|211.43|217.3|213.35|218.79|221.05|231.46|227.3|224.18|240.36|234|238.96|238|243.39|241.13|235.98
08024|100396|/equities/heungkong-hold|SHANGHAICOMP|1.88|1.88|1.88|1.9|1.91|1.93|1.88|1.9|1.91|1.86|1.85|1.85|1.88|1.86||1.86|1.86|1.85|1.81|1.83|1.83|1.81|1.81|1.84|1.86|1.84|1.85|1.88|1.88|1.85|1.84|1.81|1.78|1.81|1.84|1.85|1.84|1.84|1.81|1.85|1.84|1.95|1.77|1.76|1.79|1.78|1.73||||||1.7|1.7|1.7|1.69|1.64|1.71|1.72|1.72|1.76|1.8|1.8|1.8|1.82|1.86|1.91|1.88|1.9|1.84|1.84|1.83|1.8|1.82|1.82|1.85|1.83|1.88|1.91|1.91||1.93|1.91|1.9|1.89|1.92|1.9|1.92|1.91|1.97|1.98|2.01|1.91|1.91|1.93|1.92|1.97|2|2.03|2.05|2.06|2.07|2.09|2.1|2.08|2.1|2.09|2.09|2.11|2.11|2.08|2.08|2.12|2.11|2.08|2.06|2.05|2.06|2.04|2.05|2.03|2.04|2.03|2.04|2.02|2.04|2.07|2.07|2.08|2.09|2.1|2.12|2.11|2.12|2.12|2.12|2.11|2.13|2.16|2.18|2.12|||||||2.07|2.08|2.1|2.1|2.12|2.12|2.14|2.17|2.19|2.13|2.14|2.12|2.12|2.11|2.14|2.27|2.22|2.13|2.14|2.14|2.16|2.14|2.15|2.18|2.18|2.14|2.18|2.21|2.23|2.21|2.24|2.26|2.26|2.22|2.22|2.18|2.18|2.24|2.22|2.29|2.28|2.41|2.19|2.11|2.08|2.1|2.07|2.05|2.08|2.14|2.16|2.17|2.18|2.08|2.09|2.18|2.23|2.27|2.21|2.22|2.2|2.15|2.12|2.01|1.98|2.02|1.97|1.97|||1.96|1.95|1.96|1.99|1.97|1.96|1.97|1.94|1.97|1.98|2.02|2|2.02|2.11|2.32|2.11|1.92|1.89|1.87|1.86|1.86|1.87|1.85|1.86|1.89|1.9|1.91|1.91|1.93|1.91|1.92|1.91|1.93|1.95|1.95
08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|13.81|13.83|13.52|13.81|13.86|13.51|13.59|13.67|13.44|13.66|14.47|14.72|15.12|15.24||15.01|14.74|14.68|14.78|14.94|15.04|14.37|15.42|15.68|16.37|15.35|15.9|16|16.14|16.4|16.8|17.01|16.37|16.6|18.31|19.73|18.95|19.38|18.78|18.32|16.65|17.62|16.85|17.73|17.7|17.29|16.97||||||16.93|16.66|16|16.18|17.39|17.9|17.37|15.79|15.78|16.45|17.97|18|18.71|20|19.23|18.17|17.85|18.22|18.6|19.27|20.42|21.45|21.05|23.39|22.32|20.29|20.1|20.54||19.33|18.58|18.45|19.31|19.46|19.3|20.02|20.34|19.72|17.93|17.35|17.06|16.29|16.64|16.02|16.25|15.77|16.31|16.23|16.13|15.67|15.95|16.52|16.09|15.9|16.82|16.8|17.03|15.48|14.45|14.35|13.47|12.6|13.67|13.27|12.6|12.86|12.9|12.37|12.22|12.28|11.34|11.41|11.55|11.23|12.18|12.38|12.04|12.28|11.82|12.28|12.55|13.33|12.41|12.39|12.72|13.6|12.78|13.31|12.1|||||||11.1|10.46|10.12|10.13|10.35|10.58|10.46|10.64|10.49|10.46|10.26|9.69|9.68|9.28|8.72|9.16|9.26|9.16|9.21|9.19|9.4|9.28|9.53|9.37|9.54|9.13|9.12|9.09|8.7|8.6|8.52|8.58|8.54|8.45|8.4|8.54|8.38|8.4|8.32|8.26|8.42|8.36|8.6|8.12|8.12|7.84|7.89|7.56|7.66|7.87|7.83|7.87|7.83|7.52|7.54|7.76|8|8.05|7.82|7.92|7.77|7.7|7.63|7.39|7.35|7.15|7.12|7.1|||7.09|7.23|7.27|7.27|7.32|7.29|7.39|7.15|7.19|7.26|7.33|7.48|7.37|7.32|7.37|7.3|7.32|7.37|7.18|7.12|7.19|7.35|7.27|7.32|7.43|7.54|7.45|7.67|7.61|7.87|8.09|8.15|8.18|8.27|8.24
08026|100630|/equities/kingdom-ss|SHANGHAICOMP|13.78|13.99|14.03|14.12|14.26|14.11|13.54|13.87|13.86|13.93|14.32|14.42|14.48|14.47||14.38|14.56|14.55|14.51|14.76|15.05|15.23|15.01|15.05|14.98|14.5|14.64|14.66|14.73|14.58|14.9|15.15|15.02|15.26|15.88|15.6|15.53|15.68|15.46|15.61|15.47|15.72|15.89|15.95|15.85|15.89|15.31||||||14.85|14.67|14.45|14.36|14.98|15.28|15.69|15.28|14.97|15.46|15.55|15.4|15.4|15.52|16.14|16.22|16.65|15.5|15.65|15.5|15.31|15.64|15.2|15.28|14.99|15.74|16.01|16.14||16.21|15.89|15.87|15.64|15.69|15.45|16.13|16.2|16.94|16.79|17.07|16.89|17.05|16.88|16.81|17.39|17.61|18.1|18.05|18.26|18.56|18.58|18.6|18.1|17.98|17.87|17.97|18.31|18.38|18.21|18.22|18.12|18.09|18.26|18.02|17.93|18.01|18.42|18.62|18.08|17.98|17.41|17.65|17.35|17.73|17.95|18|17.92|18.03|18.11|18.38|18.19|18.43|18.39|18.53|18.51|18.58|18.85|19.03|18.4|||||||18.05|18.2|18.11|18.08|18.03|18.51|18.65|18.69|18.89|18.18|18.27|18.38|18.5|18.45|18.46|18.95|19.4|18.97|19.5|19.71|19.9|20.05|20.1|19.95|19.88|20|20.71|20.44|19.82|19.9|19.82|20.34|20.71|20|18.7|18.68|18.85|19.5|19.42|20.2|19.75|19.8|19.9|19.48|19.27|19.59|19.1|19.02|19.14|20.25|20.59|20.78|20.91|20.34|21.17|22.22|23.44|23.83|22.55|23.31|23.37|22.31|23.14|21.04|20.2|19.2|19.4|18.53|||18.73|19.04|18.82|18.77|18.24|18.22|18.29|18.01|18.09|18.2|18.15|17.97|17.98|18.57|17.29|17.33|17.67|17.72|16.11|16.22|16.02|16.32|16.07|16.25|16.57|16.89|17.05|16.86|17.17|16.85|17.18|17.27|17.47|17.7|17.02
08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|27.85|28.35|28.3|27.82|27.94|27.18|26.81|26.7|26.54|27.19|27.37|27.22|27.4|27.3||26.89|26.69|26.3|26.7|26.71|26.97|27.33|26.99|26.51|26.6|26.52|26.5|26.93|27.13|26.66|27.1|27.56|27.61|28.69|29|29.04|28.71|29.19|28.43|28.34|28.03|27.43|27.12|26.68|26.69|27.35|26.26||||||25.64|26.51|26.54|26.4|26.72|26.28|26.29|26.46|26.34|26.83|27.16|26.93|28.09|28.42|29.37|29.28|29.53|30.18|29.38|30.41|29.7|30.13|29.87|30.06|30.13|30.97|31.13|29.92||30.15|29.58|29.4|28.95|29.23|29.01|28.5|27.54|29|28.85|29.42|29.2|29.5|29.88|29.85|30.06|30.12|32.16|32.19|32.4|32.12|32.46|32.21|31.83|31.44|31.18|31.15|31.23|31.7|32.15|32.27|32.44|32.1|31.86|32.11|31.51|31.73|32.74|32.69|31.48|31.61|30.81|31.4|31.2|32.02|32.9|33.4|33.08|33.05|34.1|35|35.56|35.35|34.62|34.51|34.61|34.63|34.91|34.91|34.01|||||||33.35|33.04|33.26|32.61|31.92|33.27|33.58|34.32|34.6|34.42|34.09|33.96|33.67|33.6|33.31|33.88|35.34|35.36|35.8|34.99|34.83|34.93|34.02|34.48|34.01|33.78|34.7|34.19|34.75|34.69|34.83|35.38|36|35.44|35.03|35.2|35.45|36.09|35.12|35.83|35.75|35.46|36.01|35.72|35.8|35.17|34.57|33.98|33.72|35.49|36.38|36.57|36.38|35.5|35.83|38.4|38.27|39.86|39.38|38.8|38.28|37.51|37.52|36.02|35.01|34.98|35.19|34.87|||34.5|35.27|35.2|34.4|33.87|33.29|33.6|32.33|33.7|34.7|33.16|33.41|33.4|33.09|32.7|33.2|33.35|33.64|31.94|31.81|32.6|33.75|32.7286|32.9929|34.0357|35.5714|35.2143|34.5572|36.2643|35.7786|35.8|36.1429|34.7143|35.7143|35.8214
08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|53.56|59.51|54.73|52.19|51.72|52.58|52.96|53.6|49.9|53.5|50|48.95|45.91|43.73||42.96|43.3|44.08|40.67|40.75|40.98|41.26|41.1|40.82|39.93|39.49|40.55|40.61|41.3|39.95|39.83|39|38.86|38.94|39.13|39.79|39.23|36.93|37.01|37.88|37.87|38.4|38.39|38.62|38.55|38.1|38||||||37.39|37.15|37.94|37.99|38.42|38.57|39.15|38.86|39.52|41|43.1|43.59|42.99|43.27|42.86|43.01|43.4|41|39.3|39.09|39.07|39.71|40.18|38.17|38.67|38.7|39.15|39.39||39.39|39.27|38.92|38.54|38.6|39.75|41.72|37.93|40.78|38.9|40.85|40.14|39.98|38.71|39.31|40.17|39.82|40.27|39.4|38.73|38.14|37.85|37.7|37.63|36.09|35.25|35.44|35.85|36.25|36.65|36.6|36.05|36.75|37.06|36.45|37.2|36.36|36.94|35.86|34.35|34.22|33.19|33.72|34.65|35|35.5|36.12|36.15|36.23|35.75|36.41|36.4|37|36.93|38.3|37.96|38.68|39.17|37.41|35.93|||||||36.72|36.68|36.81|38.75|39.92|39.98|39|38.17|37.96|37.28|37.26|37.77|37|37.22|37|38.09|39.55|38.68|41.25|40.5|41.14|41.6|42.14|43.16|42.74|43.08|42.39|42.28|41.41|39.67|42.16|41.8|38|38|36.31|37.07|38.45|41.48|43.29|42.08|42.99|41.99|43.2|42.53|42.28|44.05|45.11|46|43.96|44.5|42.51|43.4|42.33|42.24|38.4|39.4|35.82|32.56|30.82|30.13|29.9|30.4|29.84|29.37|29.5|30.26|30.31|29.38|||29.34|29.7|30.6|31.2|32.91|29.92|30.27|30.43|28.68|28.82|28.26|28.46|28.4|28.5|28.02|28.33|27.25|27.16|27.23|26.09|26.02|27.81|26.62|24.2|25.27|26.2|26.53|26.29|26.88|27.69|26.9|27|27.05|27.86|27.5
08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|18.66|18.79|18.96|19.07|18.95|19.06|18.75|18.89|19.02|19.35|19.14|18.9|18.36|17.98||18.08|18.45|18.59|18.21|18.05|18.37|18.05|18.28|18.52|19.1|18.66|19.29|19.7|19.33|19.19|19.1|19.42|18.86|18.92|19.23|19.21|18.66|18.9|18.98|18.28|17.84|17.9|18.03|17.9|17.9|17.13|16.71||||||16.39|16.28|16.28|15.83|16.01|16.13|16.2|15.57|15.4|15.6|15.53|15.67|15.78|16.25|16.73|16.31|16.63|16.95|16.32|15.13|14.77|15.49|15.59|15.93|16.28|16.88|17.27|17.63||17.24|17.09|17.1|17.17|17.5|16.83|17.2|17.15|17.92|17.93|17.92|17.59|18.08|18.21|18.24|18.78|18.87|19.45|19.61|19.94|19.5|19.95|19.63|19.74|19.42|19.7|19.85|20.49|20.25|19.91|19.46|19.92|19.88|20.12|19.48|19.43|19.79|19.48|19.52|19.09|18.88|18.66|18.83|18.25|18.59|19|19.34|19.69|19.78|20.04|20.13|20.27|20.48|20.31|20.59|20.55|20.85|21.04|21.22|20.58|||||||20.23|20.34|20.33|20.44|20.72|21.42|21.65|21.88|21.95|21.8|21.56|21.77|22.08|22.1|21.39|22.32|22.77|22.6|22.94|22.88|23.17|22.63|22.07|22.04|21.9|22.42|23.09|22.69|22.88|22.85|22.68|23.36|23.6|23.38|23.41|24.65|24.63|24.05|23.39|23.72|23.3|23.65|24.06|23.57|23.67|23.8|23.84|23.89|22.57|22.72|22.72|22.65|22.74|21.8|21.93|22.76|23.8|24.14|23.63|23.8|23.25|23.1|23.5|21.5|21.11|20.95|20.58|20.24|||20.08|20.06|20.22|20.19|20.23|20.18|20.11|19.73|20.26|20.73|20.72|21.25|21.62|20.9|20.92|21.08|21.34|20.88|20.28|20.39|20.78|20.83|20.4|20.68|21.42|22.06|23.15|22.41|22.27|21.98|22.11|21.82|21.97|21.8|21.81
08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|12.8|13.42|13.09|12.88|12.79|12.69|12.61|12.35|12.26|12.38|12.55|12.04|12.36|12.36||11.8|11.97|12.21|12.1|12.46|11.98|11.75|12|12.18|12.41|12.24|12.3|12.34|12.36|11.95|12.04|11.64|11.38|11.76|12.2|12.18|12.02|12.01|11.94|11.95|11.66|11.49|11.67|11.67|11.65|11.51|11.33||||||11.05|10.96|10.56|10.55|10.73|11|11.39|11.33|11.61|11.86|11.77|11.63|11.55|11.75|11.53|11.37|11.52|11.46|11.6|11.37|11.27|11.81|11.84|12.31|12.53|13.07|13.56|13.77||13.28|12.98|12.92|12.96|13.61|13.46|13.69|13.36|13.73|13.36|13.32|13.14|13.48|13.64|13.43|13.61|13.58|14.19|14.17|14.23|14.07|14.02|14.18|13.96|14.27|14.68|15.38|15.38|15.36|15.78|15.7|15.23|15.23|14.84|15.05|15.21|15|15.64|15.85|15.66|16.1|15.84|16.09|15.84|14.81|15.62|15.84|15.16|15.85|14.9|14.78|14.7|14.82|14.43|14.74|14.8|14.68|14.48|14.38|13.74|||||||13.25|13.5|13.45|13.9|13.8|14.5|14.4|14.65|14.91|14.59|14.55|14.61|14.59|13.49|13.22|14.09|14.15|13.94|13.99|13.87|14.23|14.3|14.03|14.15|13.83|13.46|13.99|13.75|13.7|14|14.09|13.67|13.68|13.3|13.24|12.68|12.85|13.15|12.9|13.14|13.32|13.23|13.54|13.43|13.11|13.3|13.1|12.69|12.55|13.02|12.77|12.89|12.93|12.45|12.36|12.7|13.09|13.15|12.69|12.98|12.7|12.49|12.32|11.88|11.74|11.6|11.53|11.4|||11.53|11.55|11.74|11.63|11.51|11.47|11.59|11.86|11.98|12.15|12.06|12.19|12.15|12.25|12.26|12.14|12.28|12.17|11.76|11.85|11.94|12.14|12.03|11.94|12.6|12.58|12.45|12.31|12.57|12.75|12.58|12.41|12.71|12.6|12.82
08031|100729|/equities/shinva-medical|SHANGHAICOMP|14.49|14.8|14.79|13.92|13.64|13.62|13.61|13.7|13.51|13.12|13.12|13.11|13.17|13.11||13.17|13.22|13.11|13.03|13.2|13.29|13.23|13.33|13.07|13.19|13.01|13.15|13.21|13.27|13.05|13.27|12.8|12.63|12.93|13.16|13.15|13.19|12.75|12.55|12.6|12.45|12.44|12.61|12.74|13.01|13.05|12.81||||||12.8|12.33|12.3|12.44|11.81|12.23|12.54|12.47|12.93|13.06|13.38|13.43|13.85|14.03|13.72|13.66|13.59|13.54|13.55|13.44|13.25|13.66|13.67|13.58|13.93|14.47|14.43|14.22||14.22|14.23|14.42|14.41|14.8|14.82|15.2|15.34|15.05|14.99|15.22|15.13|15.42|15.72|15.76|14.92|14.78|15.11|15.27|15.46|15.53|15.35|15.25|15.11|15.23|15.24|15.47|15.73|15.57|15.54|15.69|15.85|15.85|16.07|15.88|16.05|16.15|16.44|16.77|16.59|17.04|16.92|17.1|17.24|16.44|16.84|16.56|16.47|16.58|16.31|16.72|16.9|17.02|17.01|17.38|17.3|17.22|17.23|17.21|16.85|||||||16.34|16.23|16.09|16.3|16.39|16.96|16.67|16.67|16.57|16.6|16.5|16.56|16.31|16.45|15.94|16.4|17.15|17.08|17.53|17.97|18.2|17.87|17.85|18.09|17.63|17.43|17.73|17.76|17.74|17.75|17.78|18.4|18.32|18.03|17.82|17.84|18.74|19.95|19.1|19.57|19.99|19.75|20.6|19.85|18.3|18.55|18.67|19.06|19.55|18.41|16.74|16.86|16.65|16.26|16.09|16.9|17.52|18.11|17.02|16.91|16.48|16.2|16.2|15.73|15.39|15.32|15.56|15.38|||15.1|15.35|15.44|15.38|15.53|15.9|15.59|15.5|15.04|14.92|15.31|15.18|15.14|14.96|15|15.13|15.26|14.94|14.58|14.5|14.78|15|14.22|14.92|15.33|15.14|15.39|15.45|15.42|15.58|16.07|16|15.85|16.03|16.13
08032|100637|/equities/shuangliang|SHANGHAICOMP|4.86|4.91|5.04|4.98|5|4.83|4.8|4.77|4.52|4.69|4.67|4.63|4.83|4.67||4.56|4.71|4.84|4.84|5.19|5.17|5.17|5.74|5.22|5.47|5.1|5.23|5.33|5.75|5.4|4.91|4.46|4.28|4.31|4.72|4.74|4.8|4.68|4.5|4.64|4.38|4.37|4.62|4.65|4.59|4.17|4.22||||||4.08|4.16|3.96|3.95|3.59|3.77|3.88|4.01|4|3.87|3.97|3.75|3.59|3.57|3.72|3.78|3.72|3.38|3.38|3.33|3.32|3.43|3.43|3.46|3.51|3.76|3.74|3.83||3.89|3.9|3.91|4.09|3.95|3.92|3.75|3.71|3.86|3.78|3.82|3.78|3.8|3.8|3.76|3.9|3.8|3.93|3.91|3.89|3.85|3.86|3.91|3.9|4.11|4.26|4.25|4.22|4.26|4.2|4.25|4.37|4.27|4.13|3.75|3.82|3.79|3.93|4.06|3.9|4.04|3.99|3.99|3.88|3.86|4.05|4.07|4.09|4.14|4.11|4.22|4.26|4.44|4.22|4.34|4.33|4.55|4.73|4.7|4.5|||||||4.3|4.41|4.74|5.22|5.8|5.97|5.43|4.94|4.49|4.08|3.71|3.37|3.3|3.3|3.11|3.31|3.28|3.3|3.17|3.13|3.14|3.15|3.18|3.17|3.22|3.12|3.13|3.16|3.15|3.13|3.15|3.16|3.19|3.13|3.12|3.11|3.15|3.18|3.08|3.14|3.15|3.12|3.14|3.08|3.06|3.1|3.06|3.03|3.04|3.12|3.15|3.2|3.24|3.18|3.19|3.34|3.47|3.27|3.16|3.17|3.13|3.09|3.09|2.98|3.13|3.16|3.03|2.97|||2.82|2.84|2.87|2.88|2.88|2.86|2.85|2.85|2.86|2.87|2.88|2.88|2.88|2.89|2.92|2.9|2.91|2.9|2.86|2.87|2.87|2.87|2.83|2.85|2.88|2.91|2.94|2.97|2.96|2.95|2.99|3.01|3|3.01|3.02
08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|6.67|6.76|6.82|6.92|6.89|6.82|6.82|6.85|6.94|6.96|7.05|6.85|6.89|6.79||6.74|6.89|6.91|6.28|6.5|6.58|6.51|6.69|6.62|6.58|6.54|6.53|6.57|6.51|6.35|6.52|6.47|6.43|6.66|7.02|6.68|6.36|6.18|6.13|6.21|6.1|6.09|6.17|6.13|6.22|6.02|5.86||||||5.68|5.65|5.49|5.51|5.5|5.69|5.89|5.96|5.86|6.13|6.12|6.11|6.2|6.45|6.48|6.53|6.53|6.44|6.41|6.25|6.18|6.3|6.34|6.61|6.53|6.88|7.03|7.19||7.2|7.27|7.19|7.36|7.53|7.28|7.2|7.42|7.76|7.58|7.55|7.65|7.92|8.01|8.06|8.05|8.18|7.44|7.65|7.41|7.33|7.32|7.29|7.24|7.2|7.27|7.38|7.5|7.58|7.67|7.46|7.52|7.44|7.71|7.75|7.73|7.87|7.94|7.99|7.82|7.95|7.87|7.87|7.61|7.45|7.82|7.9|8.02|8.12|8.09|8.24|8.36|8.43|8.38|8.55|8.38|8.6|8.59|8.63|8.38|||||||7.98|8.25|8.14|8.5|8.56|8.92|9.03|9.1|8.91|8.74|8.63|8.97|9.2|8.76|8.71|8.65|9.06|9.36|9.78|9.68|9.77|10.15|10.43|9.98|9.96|10.2|9.98|10.21|10.51|10.84|10.76|11.16|10.53|9.57|10.1|10.3|10.76|10.5|10|10.08|10.35|10.22|10.91|11.09|10.99|10.3|10.4|9.74|9.01|8.89|9.09|8.93|9.18|9|8.79|9.56|9.84|10.15|9.23|9.66|9.7|9.4|9.41|8.55|8.91|8.36|7.6|7.59|||7.14|7.3|7.17|7.26|7.25|7.23|7.43|7.57|7.72|7.34|6.67|6.82|6.85|6.98|6.91|7.04|7.11|6.9|6.6|6.52|6.63|6.71|6.57|6.76|6.6|6.71|6.84|6.8|7.1|7.2|7.34|7.45|7.35|7.44|6.76
08034|100940|/equities/changhong-elec|SHANGHAICOMP|2.6|2.63|2.68|2.65|2.64|2.62|2.57|2.59|2.56|2.61|2.62|2.62|2.66|2.63||2.61|2.6|2.59|2.58|2.63|2.65|2.63|2.64|2.66|2.66|2.62|2.67|2.7|2.69|2.68|2.66|2.65|2.63|2.67|2.7|2.74|2.66|2.65|2.61|2.65|2.6|2.63|2.66|2.64|2.64|2.61|2.55||||||2.47|2.44|2.41|2.39|2.39|2.48|2.55|2.58|2.58|2.65|2.67|2.67|2.67|2.73|2.78|2.76|2.77|2.8|2.77|2.77|2.75|2.73|2.7|2.78|2.78|2.88|2.85|2.9||2.9|2.9|2.91|2.82|2.83|2.84|2.9|2.88|2.91|2.91|2.92|2.95|3.09|3.04|3.01|3.01|2.92|2.94|2.92|2.96|2.98|3.06|2.97|2.91|2.89|2.87|2.91|2.9|2.92|2.91|2.92|2.87|2.86|2.88|2.84|2.89|2.86|2.86|2.91|2.87|2.84|2.81|2.82|2.8|2.73|2.82|2.81|2.81|2.79|2.82|2.83|2.88|2.91|2.9|2.92|2.91|2.93|2.96|2.99|2.92|||||||2.87|2.9|2.89|2.89|2.91|2.98|2.98|3.01|3.02|2.97|3|3.02|3.02|3.03|3.01|3.09|3.09|3.04|3.08|3.11|3.19|3.16|3.16|3.17|3.12|3.11|3.2|3.27|3.21|3.19|3.3|3.47|3.28|3.2|3.17|3.14|3.17|3.37|3.06|3.12|3.12|3.08|3.15|3.01|3|3.02|2.94|2.92|2.89|3|3.06|3.07|3.06|2.95|2.98|3.17|3.31|3.39|3.31|3.36|3.32|3.23|3.2|3.04|2.96|2.9|2.87|2.86|||2.94|3.01|2.98|2.97|2.97|3|2.9|2.86|2.92|2.97|3.1|3.07|2.79|2.76|2.73|2.72|2.77|2.68|2.62|2.6|2.59|2.61|2.57|2.59|2.61|2.66|2.7|2.69|2.75|2.71|2.68|2.69|2.69|2.71|2.66
08035|100797|/equities/chuantou-ener|SHANGHAICOMP|11.6|11.57|11.88|11.88|11.98|12.17|11.84|12.12|12.06|12.17|11.94|12.09|12.32|12.43||12.35|12.6|12.54|12.33|12.29|12.04|12.09|11.91|11.92|12.4|11.88|11.97|11.94|12.41|12.25|12.86|11.74|11.43|11|11.38|11|11.1|11|10.98|10.6|10.73|10.67|10.48|10.84|10.86|11.23|11.1||||||10.89|10.87|10.85|10.73|10.6|10.7|10.88|11.19|10.95|10.8|11.07|10.64|10.36|10.41|10.25|10.33|10.56|10.25|10.17|10.3|10.4|9.95|9.88|10|10.01|10.02|9.93|10.09||10.05|10.03|10|10.22|10.25|10.07|10.14|9.96|10.04|10.18|10.09|9.96|9.84|9.74|9.95|9.89|9.96|10.12|10.15|10.36|10.44|10.42|10.47|10.43|10.52|10.49|10.33|10.28|10.31|10.29|10.23|10.28|10.37|10.26|10.25|10.32|10.33|10.48|10.31|10.17|10.14|10.02|10.06|10.01|10.07|9.95|9.93|9.81|9.75|9.72|9.77|9.84|9.8|9.72|9.81|9.87|9.88|9.89|9.88|9.83|||||||9.81|9.86|9.88|9.79|9.84|10.02|9.99|10.11|10.12|10.03|10.11|10.03|10.12|9.94|9.92|9.92|10.11|9.98|10|10.11|10.01|10.22|10.02|10.02|10.06|10.15|9.98|9.94|9.88|9.88|10.06|9.91|9.89|9.91|9.82|9.68|9.77|9.87|9.57|9.66|9.69|9.74|9.61|9.55|9.59|9.58|9.52|9.5|9.31|9.42|9.45|9.54|9.58|9.44|9.42|9.96|9.96|10.12|9.68|9.78|9.65|9.62|9.77|9.5|9.58|9.37|9.27|9.29|||9.3|9.25|9.28|9.27|9.27|9.25|9.2|8.95|9.09|9.09|9.14|9.16|9|8.93|8.94|8.95|8.96|8.99|8.88|8.78|8.85|8.75|8.76|8.67|8.7|8.76|8.88|8.94|8.94|8.93|8.96|8.98|8.96|8.87|8.78
08036|101065|/equities/em-technology|SHANGHAICOMP|13.59|13.18|13.14|13.32|13.64|13.05|13.25|13.35|13.01|13.26|13.84|13.74|13.86|13.85||13.4|13.46|13.49|12.9|12.77|12.73|12.55|12.36|13|13.1|12.99|13.53|13.55|13.82|13.29|13.46|12.95|12.94|12.54|13.14|13|12.85|13.09|13.26|13.16|12.05|12.92|12.9|12.1|12.38|11.45|11.39||||||11.44|11.18|10.67|10.67|10.81|11.03|11.05|10.98|10.95|10.95|11.3|11.24|10.91|12.12|12.01|12.14|11.6|11.75|11.33|11|11.22|11.45|11.49|11.41|11.04|11.11|11.18|10.56||10.44|10.48|10.29|10.19|10.55|10.14|10.59|10.81|11.4|10.62|10.59|10.68|10.58|10.43|10.4|10.67|10.62|11|11.12|10.98|11.33|11.39|11.55|11.54|11.46|11.92|12.01|12.06|11.73|11.83|11.7|11.95|11.19|10.92|10.43|10.37|10.36|10.52|10.53|10.54|10.53|10.19|10.2|10.07|9.75|9.5|9.69|9.81|9.54|9.41|9.7|9.84|10|9.78|9.7|10.36|9.87|9.8|9.68|9.46|||||||8.99|8.94|8.43|8.69|8.66|8.85|8.87|9.12|9.22|9.02|8.86|8.88|8.96|8.53|8.3|8.34|8.08|8.18|8.31|8.4|8.62|8.53|8.47|8.58|8.45|8.35|8.99|8.78|8.7|8.52|8.7|9.36|9.35|9.04|8.95|8.53|8.68|8.97|8.9|9.06|9.39|9.09|9.15|8.79|8.74|8.73|8.33|8.39|8.37|8.99|9.05|9.03|9.32|8.78|8.67|8.6|8.76|8.13|7.97|7.97|7.69|6.99|6.92|6.7|6.71|6.59|6.57|6.27|||6.13|6.21|6.3|6.31|6.26|6.19|6.24|6.21|6.39|6.48|6.41|6.42|6.45|6.53|6.45|6.61|6.44|6.53|6.19|6.4|6.52|6.73|6.26|6.69|7.04|6.4|5.82|5.72|5.84|5.88|6.03|6.08|6.05|6.09|6
08037|101046|/equities/sichuan-expres|SHANGHAICOMP|3.24|3.29|3.28|3.3|3.35|3.35|3.28|3.23|3.24|3.33|3.33|3.3|3.4|3.38||3.34|3.37|3.28|3.24|3.17|3.22|3.23|3.26|3.24|3.27|3.21|3.19|3.17|3.2|3.21|3.18|3.12|3.06|3.1|3.09|3.1|3.09|3.08|3.07|3.1|3.06|3.1|3.07|3.08|3.06|3|2.94||||||2.89|2.88|2.86|2.83|2.85|2.9|2.94|2.93|2.93|3|3|3|3.02|3.05|3.07|3.09|3.12|3.1|3.08|3.04|3.01|3.04|3.04|3.1|3.12|3.2|3.18|3.18||3.18|3.18|3.19|3.16|3.17|3.16|3.22|3.24|3.28|3.28|3.28|3.27|3.29|3.28|3.28|3.32|3.32|3.36|3.36|3.4|3.41|3.42|3.42|3.4|3.45|3.39|3.4|3.41|3.42|3.42|3.42|3.42|3.42|3.39|3.35|3.36|3.38|3.36|3.39|3.36|3.37|3.36|3.35|3.31|3.3|3.31|3.33|3.33|3.37|3.4|3.41|3.4|3.41|3.51|3.58|3.56|3.56|3.59|3.6|3.57|||||||3.53|3.55|3.59|3.6|3.57|3.6|3.61|3.64|3.68|3.58|3.64|3.68|3.78|3.73|3.62|3.66|3.64|3.62|3.63|3.61|3.62|3.63|3.59|3.52|3.52|3.52|3.57|3.59|3.62|3.63|3.6|3.63|3.63|3.59|3.59|3.55|3.57|3.64|3.59|3.64|3.62|3.65|3.62|3.57|3.56|3.56|3.52|3.51|3.54|3.6|3.61|3.63|3.62|3.55|3.56|3.62|3.67|3.7|3.6|3.66|3.63|3.58|3.62|3.49|3.46|3.41|3.39|3.37|||3.39|3.41|3.45|3.46|3.55|3.57|3.58|3.57|3.57|3.51|3.51|3.52|3.51|3.51|3.5|3.48|3.53|3.52|3.48|3.47|3.48|3.51|3.49|3.51|3.51|3.52|3.59|3.61|3.6|3.64|3.59|3.58|3.61|3.67|3.64
08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|6.6289|6.6868|6.6123|6.6537|6.7778|6.5006|6.5254|7.2454|7.1047|7.0634|7.2537|7.1916|7.2206|7.1751||7.0675|7.0551|7.1171|7.0758|7.1999|7.233|7.2827|7.0758|7.1999|7.2123|7.0923|7.0261|7.1378|7.0634|7.0385|7.084|7.2247|6.9103|7.0965|7.4565|7.5475|7.473|7.5558|7.5268|7.502|7.3571|7.2909|7.3778|7.3861|7.4896|7.7006|7.353||||||6.9434|6.7406|6.5461|6.6206|6.8275|7.1627|7.4399|7.3613|7.2661|7.3654|7.5309|7.6013|7.6634|7.862|8.0275|7.924|7.9489|7.8909|7.8496|7.7875|7.444|7.7709|7.8702|7.9158|7.8785|8.1144|8.3461|8.1433||8.0647|7.9489|7.9571|7.8413|8.0813|7.8992|8.3627|8.6109|9.244|9.0744|9.1737|9.1861|9.4013|9.5502|9.7157|9.844|9.8937|10.1709|10.2164|10.4026|10.3281|10.3033|10.1792|10.1419|10.1875|10.1047|10.2661|10.4688|10.5185|10.5102|10.5102|10.4192|10.3033|10.4109|10.2909|10.2288|10.295|10.5681|10.6674|10.3488|10.4026|10.2412|10.2826|10.0054|10.0509|10.2081|10.1792|10.0799|10.0178|10.0137|10.3157|10.3944|10.4523|10.3695|10.3654|10.2992|10.3281|10.4523|10.5392|10.1792|||||||9.9226|9.9971|9.9888|10.1171|9.9019|10.1916|10.2909|10.5061|10.473|10.324|10.204|10.4109|10.415|10.2826|10.0716|10.3075|10.8785|11.1805|11.255|11.2468|11.5281|11.3336|11.5985|11.6481|11.615|11.6274|11.7267|12.0371|11.8592|11.9295|12.5626|12.604|11.4578|11.3171|11.1474|11.1557|11.2343|11.5902|11.5364|11.8426|11.9833|12.0123|12.1198|12.0205|11.4495|11.6357|11.3254|10.9695|11.2219|11.9585|11.9585|12.0454|12.1571|11.2343|11.2923|12.1447|12.6288|12.9019|12.7778|12.5502|12.0702|11.8054|11.4205|10.8702|10.9157|10.7585|10.6881|10.3612|||10.6261|10.6757|10.8454|10.8081|10.8495|10.7999|10.9612|10.3488|10.5475|10.7378|10.5143|10.4481|10.4316|10.3116|10.3819|10.3819|10.5226|10.3778|10.0385|10.1833|10.3199|10.204|9.5709|9.6868|10.2992|10.204|10.1585|10.1461|10.3985|10.4399|10.8164|10.7543|10.9902|10.7088|10.4068
08039|100806|/equities/gold-summit|SHANGHAICOMP|5.57|5.65|5.66|5.71|5.76|5.7|5.55|5.61|5.55|5.71|5.78|5.91|5.89|5.94||5.92|5.94|6|6.01|5.91|5.8|5.73|5.78|5.91|5.84|5.76|5.82|5.89|5.93|6.03|5.97|6.07|5.52|5.59|5.67|5.8|5.9|5.94|5.93|5.97|5.65|5.91|5.58|5.57|5.67|5.58|5.29||||||5.18|5.09|5.02|5|5|5.14|5.25|5.2|5.23|5.37|5.45|5.38|5.43|5.6|5.77|5.79|5.82|5.75|5.73|5.71|5.67|5.85|5.83|6|6.03|6.33|6.19|6.18||6.1|6.04|6.12|5.96|6.07|5.97|6.08|6.15|6.34|6.3|6.23|6.05|6.23|6.08|6.18|6.29|6.2|6.45|6.54|6.76|6.74|6.84|6.9|6.75|6.68|6.61|6.68|6.97|6.95|6.67|6.59|6.74|6.8|6.84|6.56|6.7|6.77|6.25|6.38|6.28|6.22|6.13|6.09|5.81|5.94|6.19|6.23|6.28|6.16|6.24|6.35|6.47|6.61|6.66|6.62|6.61|6.65|6.79|6.84|6.64|||||||6.53|6.48|6.47|6.56|6.63|6.87|6.92|7.06|7.08|6.94|7.02|7.06|7.13|6.92|6.89|7.1|7.24|7.11|7.29|7.25|7.42|7.47|7.51|7.44|7.4|7.23|7.6|7.83|7.82|7.98|8.2|7.45|7.36|7.2|7.26|7.14|7.15|7.4|7.26|7.35|7.52|7.59|7.74|7.51|7.59|7.52|7.43|7.45|7.06|7.37|7.63|7.57|7.55|6.86|6.73|7.09|7.5|7.8|7.53|7.41|6.74|6.51|6.59|6.3|6.25|6.23|5.92|5.86|||5.96|6.03|6.04|6.07|6.09|6.05|6.12|5.98|6.07|6.09|6.18|6.21|6.18|6.24|6.33|6.27|6.35|6.29|6.14|6.22|6.25|6.34|6.23|6.25|6.41|6.57|6.73|6.74|6.65|6.64|6.83|6.88|7.07|6.83|6.83
08040|101156|/equities/hebang-corp|SHANGHAICOMP|1.55|1.57|1.59|1.6|1.62|1.62|1.6|1.6|1.59|1.64|1.64|1.62|1.6|1.61||1.61|1.59|1.53|1.51|1.51|1.52|1.48|1.48|1.5|1.53|1.53|1.57|1.56|1.57|1.62|1.6|1.65|1.63|1.69|1.54|1.62|1.65|1.5|1.49|1.57|1.43|1.45|1.42|1.46|1.44|1.39|1.35||||||1.33|1.32|1.3|1.29|1.3|1.33|1.32|1.31|1.32|1.35|1.34|1.34|1.34|1.35|1.38|1.36|1.38|1.35|1.35|1.34|1.33|1.34|1.35|1.38|1.38|1.38|1.38|1.41||1.42|1.41|1.47|1.52|1.38|1.36|1.38|1.38|1.41|1.39|1.39|1.36|1.37|1.38|1.37|1.4|1.39|1.41|1.43|1.45|1.45|1.46|1.46|1.46|1.46|1.45|1.47|1.49|1.51|1.49|1.49|1.46|1.46|1.5|1.51|1.43|1.44|1.38|1.39|1.37|1.39|1.36|1.37|1.35|1.34|1.37|1.38|1.39|1.39|1.4|1.42|1.39|1.42|1.42|1.43|1.44|1.43|1.46|1.48|1.43|||||||1.4|1.43|1.43|1.44|1.43|1.47|1.48|1.52|1.52|1.51|1.55|1.54|1.59|1.5|1.61|1.79|1.63|1.48|1.46|1.45|1.42|1.4|1.4|1.38|1.37|1.37|1.4|1.38|1.4|1.4|1.5|1.49|1.48|1.49|1.55|1.41|1.42|1.43|1.42|1.48|1.44|1.37|1.37|1.35|1.33|1.35|1.32|1.33|1.32|1.35|1.37|1.36|1.39|1.35|1.36|1.39|1.43|1.45|1.4|1.45|1.41|1.4|1.41|1.36|1.35|1.32|1.32|1.31|||1.32|1.33|1.33|1.36|1.36|1.34|1.34|1.33|1.33|1.34|1.34|1.33|1.35|1.35|1.35|1.36|1.35|1.35|1.31|1.34|1.35|1.35|1.35|1.35|1.36|1.36|1.37|1.38|1.37|1.37|1.38|1.4|1.38|1.39|1.4
08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|19.9|20.25|20.05|20.04|19.18|18.61|18.41|18.29|18.23|17.76|17.86|17.95|18.36|18.51||18.68|17.84|17.86|17.72|18.1|18.08|18.05|18.19|18.89|19.27|19.03|17.95|18.37|18.28|18.11|18.13|18.34|18.23|18.53|19.31|19.61|20.3|19.99|19.96|19.98|18.83|18.25|18.4|18.46|19.05|18.86|18.77||||||17.97|17.31|17.08|17.22|17.23|18|18.55|18.68|18.42|20.44|20.9|20.68|20.9|21.6|21.63|22.35|22.32|21.7|21.03|20.63|20.42|21.09|20.73|21.55|21.25|21.39|22.07|22.67||22.73|22.66|23.3|22.42|23.08|22.47|23.78|23.55|24.69|24.95|24.95|25.1|25.09|22.81|22.46|24.18|24.22|25.11|23.78|23.72|23.85|24.4|24.34|24.48|25.12|24.8|23.81|24.31|22.1|22.25|22.25|22.24|22.37|22.33|22|22.18|22.19|22.58|22.85|22.3|22.05|21.61|21.39|20.47|20.32|21.53|21.7|22.79|22.79|23.16|24.03|24.37|24.48|23.43|23.57|23.66|24.13|24.57|24.73|24.5|||||||24.53|23.6|23.28|23.4|23.99|24.7|25|24.17|24.51|23.58|23.41|23.55|24.19|25.1|25.21|25.93|26.26|26.81|27.45|26.88|27.43|27.3|27.87|27.9|27.83|27.44|28|30.86|30.72|29.53|31.05|29.83|28.95|28.66|27.55|27.94|28.95|29.43|29.02|29.91|30.23|28.5|28.74|27.44|27.19|27.41|26.9|26.14|27.48|29.12|29.33|29.3|29.41|28.9|30.05|31.62|32.7|32.78|31.95|32.95|31.1|31.0357|30.2857|29.3429|28.8572|28.1357|28.0786|28.2929|||29.2214|29.9429|29.9857|28.6929|28.9214|28.5357|28.5|28.0572|28.8286|28.9714|29.0214|29.3572|29.6857|29.3|29.7572|30.3572|30.3|30.7143|29.9286|29.6857|29.6|30.0786|29.3643|30.2|30.8786|31.2572|32.05|32.1072|33.0572|32.9|33.3857|32.6357|32.45|33.3714|32.2643
08042|100383|/equities/sc-langsha|SHANGHAICOMP|13.18|13.51|13.59|13.63|13.86|13.9|13.56|13.57|13.5|13.43|13.76|14.13|14.55|14.23||14.49|14.51|14.55|14.67|15.26|15.99|14.54|13.55|13.64|14|14.08|14.67|13.34|13.09|12.82|12.83|12.94|12.81|12.91|13.14|13.61|13.45|13.2|13.23|12.96|12.72|12.62|12.75|12.67|12.84|12.73|12.46||||||12.23|12.03|11.65|11.83|11.82|11.92|11.92|11.93|11.95|12.61|12.28|11.85|11.95|12.5|12.81|12.7|12.85|12.43|12.16|11.75|11.57|12.07|12.12|12.82|12.7|13.28|13.5|13.72||13.7|13.36|13.39|13.31|13.61|13.3|13.73|13.89|14.24|14.29|14.68|14.74|14.91|15.17|15.16|15.31|15.27|15.53|15.92|15.82|15.66|15.71|15.8|15.43|15.42|15.36|15.34|15.62|15.69|15.76|15.8|15.58|15.47|15.68|15.36|15.44|15.45|15.53|15.64|15.37|15.71|15.3|15.46|15.22|15.22|15.86|15.86|16.05|16.1|15.99|16.22|16.4|16.64|16.63|16.64|16.53|16.07|16.34|16.47|16.01|||||||15.71|15.43|15.45|15.81|16.17|16.6|16.51|16.8|17.08|17|16.75|16.93|17.13|17.14|16.65|17.83|18.14|17.75|17.99|18.24|18.41|18.63|18.52|18.54|18.64|17.83|17.98|17.95|18.14|17.59|17.75|18.07|18.09|18.02|17.73|17.67|17.81|18.16|18|18.25|18.18|18.16|18.68|18.52|18.18|18.34|17.92|17.95|18.2|19.03|19.08|19.2|18.89|18.48|17.83|18.77|19.51|19.07|17.34|17.9|16.57|16.27|16.32|15.36|15.23|15.15|15.01|14.88|||15.15|15.35|15.27|15.45|15.18|15.49|15.77|15.95|15.73|16.15|15.84|16.32|17.17|18.3|16.64|15.13|15.16|14.87|14.71|15.06|15.15|14.6|14.55|14.18|14.55|14.5|14.26|14.03|13.91|13.95|14|14.09|14.1|14.07|13.9
08043|100642|/equities/dikang-pharm|SHANGHAICOMP|4.09|4.21|4.06|4.05|4.08|4.07|4.02|4.03|4|4.06|4.23|4.21|4.28|4.22||4.2|4.17|4.2|4.18|4.21|4.26|4.23|4.27|4.34|4.36|4.36|4.36|4.41|4.47|4.36|4.37|4.25|4.19|4.34|4.39|4.41|4.42|4.38|4.35|4.46|4.43|4.81|4.63||4.48|4.47|4.06||||||4.02|4.09|4.12|4.15|4.08|4.11|4.14|4.2|4.22|4.26|4.28|4.26|4.29|4.41|4.49|4.53|4.61|4.51|4.51|4.51|4.43|4.39|4.39|4.44|4.42|4.45|4.46|4.45||4.63|4.67|4.68|4.61|4.63|4.62|4.73|4.76|4.82|4.82|4.88|4.87|4.92|4.95|4.91|4.97|4.97|5.02|5.02|5.09|5.14|5.19|5.2|5.16|5.2|5.13|5.14|5.14|5.19|5.15|5.15|5.18|5.2|5.05|4.97|5.09|5.15|5.06|5.12|5.07|5.05|4.97|5.05|5.01|4.93|4.99|4.96|5.01|5.07|5.12|5.09|5.07|5.06|5.1|5.15|5.13|5.13|5.2|5.25|5.09|||||||5.03|5.1|5.19|5.14|5.33|5.45|5.5|5.61|5.71|5.45|5.56|5.39|5.35|5.38|5.46|5.36|5.33|5.28|5.34|5.38|5.45|5.45|5.5|5.4|5.26|5.26|5.37|5.43|5.43|5.41|5.42|5.49|5.58|5.46|5.34|5.32|5.3|5.4|5.26|5.36|5.4|5.49|5.45|5.35|5.34|5.39|5.33|5.27|5.37|5.57|5.65|5.66|5.67|5.47|5.57|5.76|5.82|5.9|5.81|6.05|5.95|5.95|6.08|6.01|5.96|5.72|5.39|5.36|||5.44|5.23|5.35|5.39|5.42|5.11|5.14|5.06|5.09|5.1|5.17|5.21|5.28|5.19|5.22|5.25|5.33|5.19|5.12|5.18|5.17|5.13|5.13|5.04|5.12|5.22|5.28|5.38|5.39|5.4|5.45|5.5|5.6|5.6|5.53
08044|100353|/equities/mingxing-elect|SHANGHAICOMP|5.36|5.5|5.55|5.71|5.63|5.64|5.63|5.64|5.74|5.94|5.85|5.75|5.93|5.94||5.95|6.09|5.93|5.74|5.72|5.75|5.58|5.76|5.79|6.06|5.85|5.66|5.5|5.64|5.56|5.66|5.51|5.32|5.29|5.45|5.44|5.38|5.42|5.45|5.29|5.21|5.23|5.21|5.25|5.3|5.23|5.16||||||5.06|4.96|4.9|4.92|4.98|5.07|5.15|5.12|5.14|5.16|5.26|5.26|5.26|5.39|5.54|5.55|5.58|5.59|5.57|5.53|5.52|5.58|5.54|5.63|5.62|5.79|5.77|5.92||5.93|6.01|5.91|6.13|6.08|5.83|5.89|5.73|5.85|5.77|5.77|5.71|5.71|5.67|5.59|5.66|5.65|5.73|5.76|5.82|5.88|5.9|5.86|5.83|5.82|5.89|5.85|5.94|5.86|5.83|5.83|5.84|5.8|5.82|5.71|5.68|5.67|5.69|5.71|5.64|5.69|5.58|5.62|5.5|5.57|5.75|5.77|5.77|5.78|5.82|5.84|5.85|5.9|5.91|5.92|5.9|5.96|5.98|6|5.93|||||||5.82|5.82|5.81|5.86|5.82|5.96|5.95|6.02|6.04|6.01|6|6.05|6.09|6.08|6|6.13|6.17|6.12|6.18|6.16|6.21|6.25|6.2|6.24|6.21|6.16|6.24|6.32|6.42|6.54|6.49|6.31|6.35|6.28|6.26|6.26|6.13|6.23|6.12|6.19|6.25|6.22|6.26|6.17|6.15|6.09|6.03|6|6.03|6.22|6.27|6.31|6.32|6.16|6.13|6.29|6.38|6.41|6.28|6.5|6.38|6.25|6.29|6.08|6.03|5.95|5.94|5.9|||5.94|5.95|6.01|6.01|6.02|5.99|6|5.91|5.94|5.96|6.03|6.08|6.04|6.06|6.06|6.05|6.09|6.01|5.94|5.97|5.94|5.98|5.87|5.86|5.95|6|6.09|5.96|5.96|6.04|6.11|6.1|6.13|6.22|6.21
08045|100306|/equities/sichuan-road|SHANGHAICOMP|6.8|6.62|6.69|6.72|6.71|6.85|6.61|6.66|6.57|6.67|6.81|6.77|6.75|6.64||6.59|6.38|6.07|6.09|6.16|6.16|6.18|6.42|6.89|7.26|6.94|6.45|6.05|6.06|5.86|5.8|5.77|5.77|5.8|5.69|5.68|5.63|5.41|5.09|5.22|5.19|5.38|5.27|5.21|5.32|5.16|4.96||||||4.92|4.94|4.93|4.75|4.88|4.89|4.9|4.98|4.64|4.75|4.52|4.44|4.46|4.51|4.62|4.64|4.72|4.67|4.72|4.78|4.79|4.69|4.71|4.63|4.4|4.49|4.57|4.65||4.51|4.42|4.45|4.39|4.45|4.45|4.44|4.43|4.57|4.53|4.57|4.53|4.62|4.53|4.59|4.61|4.63|4.71|4.73|4.82|4.88|4.94|4.93|4.88|4.93|5.07|5.15|5.29|5.25|5.22|5.17|5.17|5.18|5.22|5.18|5.19|5.17|5.09|5.14|5.18|5.06|4.73|4.63|4.63|4.46|4.24|4.29|4.29|4.28|4.39|4.41|4.43|4.47|4.45|4.46|4.44|4.35|4.35|4.37|4.31|||||||4.28|4.27|4.28|4.34|4.35|4.47|4.46|4.47|4.57|4.51|4.48|4.48|4.54|4.41|4.35|4.51|4.48|4.41|4.46|4.46|4.45|4.47|4.58|4.41|4.38|4.11|4.23|4.26|4.29|4.32|4.42|4.36|4.31|4.28|4.3|4.35|4.4|4.61|4.29|4.31|4.29|4.32|4.33|4.3|4.29|4.32|4.28|4.29|4.3|4.37|4.31|4.35|4.41|4.29|4.24|4.33|4.32|4.36|4.15|4.21|4.15|4.14|4.15|4|3.92|3.84|3.82|3.81|||3.89|3.87|3.94|3.98|4|4.03|4.04|4.03|4|4.04|4.05|4.05|4.07|4.07|4.04|4.04|4.06|4.04|3.94|3.93|3.93|3.97|3.98|3.97|4.06|4.07|4.13|4.19|4.05|4.01|3.98|3.92|3.94|3.92|3.92
08046|101159|/equities/star-cable|SHANGHAICOMP|7.01|6.98|6.84|6.8|6.68|6.07|6.4|6.48|6.41|6.58|6.49|6.4|6.65|6.64||6.6|6.37|6.49|6.33|6.6|6.33|6.15|6.15|6.09|6.32|6.1|6.1|6.05|6.22|5.99|5.91|6.17|6.01|6.45|5.86|5.33|5.29|5.27|5.3|5.27|5.2|5.2|5.28|5.26|5.34|5.32|5.28||||||5.19|4.72|4.62|4.68|4.69|4.65|4.62|4.57|4.73|4.87|4.83|4.88|4.93|5.14|5.29|5.31|5.23|5.22|5.22|5.09|5.03|5.21|5.28|5.41|5.47|5.76|5.85|5.92||5.78|5.73|5.73|5.64|5.82|5.57|5.78|5.7|5.87|5.93|5.92|5.89|6.03|6.01|6|6.16|6.23|6.38|6.58|6.64|6.81|7.19|7.48|7.39|7.44|7.5|7.82|7.75|7.83|7.89|8.18|7.85|7.74|8.1|7.84|8.71|9.68|8.8|8|||||||||||7.27|6.83|7.04|7.19|7.19|7.14|7.3|7.4|7.15|7.21|7.12|||||||7.06|7.08|7.17|7.13|7.14|7.14|7.07|7.12|7.15|7.13|7.2|7.17|7.18|7.12|7.03|7.04|7.03|7.08|7.04|7|7.13|7.03|7.11|7.19|7.15|7.19|7.22|7.33|7.32|7.29|7.28|7.52|7.33|7.31|7.35|7.38|7.58|7.7|7.7|7.75|7.89|7.8|7.4|7.36|7.26|7.33|7.1|7.18|7.09|7.06|7.1|7.28|7.28|7.03|7.04|7.5|7.71|7.41|7.24|7.26|7.19|7.12|7.16|6.87|6.83|6.62|6.53|6.52|||6.62|6.6|6.65|6.65|6.68|6.75|6.76|6.68|6.59|6.64|6.68|6.88|6.82|6.9|6.99|6.72|6.77|6.79|6.63|6.65|6.7|6.74|6.61|6.7|6.79|6.95|7.17|7.26|7.17|7.06|7.28|7.35|7.24|7.34|7.3
08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|109.36|113|108.95|101.74|101.25|105.1|96.44|93|88.35|80.4|73.09|73.31|72.72|75.6||77.55|72.87|71.53|73.95|72.75|72.81|66.19|67.01|64.21|63.49|61.56|62.62|62.62|61.94|61.61|63.13|63.96|62.19|61.33|63.2|67.58|66.86|69.89|68.71|70.53|69.98|72.1|74.33|79.35|80.42|85.67|88.41||||||94.4|89.3|91|88.9|91.89|92.95|93.44|89.9|89.9|85.54|88.5|86.4|92.11|86.47|86.26|84.1|83.36|85.4|87.03|90.42|93.47|94.33|90.1|92.9|97.09|99.8|100.45|91.32||83.02|75.47|73.75|76.71|71.89|74.03|78.39|78.52|77.9|78.79|79.4|78.16|75.69|76.02|72.99|72.6|71.57|72.96|70.79|71.1|69.6|69.26|70.08|70|71.76|71.65|70.88|74.1|75.09|74.75|73.38|73.1|75.6|78.58|76.29|81.99|77|75.99|72.92|72.5|72.29|69.8|70.66|68.47|66.23|73.03|73.61|69.12|69.43|69.64|74.37|71.43|71.29|68.8|69|69.48|70|69.25|68.87|66.04|||||||64.5|64.23|64.96|62.21|62.85|64.05|65.3|64.96|65.06|64.5|64.6|66.47|66.48|66.48|65.65|65.46|68.36|70.49|73.83|75.6|72.62|73.17|76.09|73.52|69.88|69.9|70.86|69.44|68.66|67.96|68.39|68.73|67.54|64.7|60.96|59.58|61.89|62.18|61.86|62.04|64.4|64.63|63.98|63.7|64.53|64.47|64.78|66.98|66|69.87|70.08|69.5|68.8|71.28|74.15|82.39|82.2|80.41|73.1|72.63|66.03|66|63.56|62.39|63.85|65.26|62.42|61.91|||62.36|61.2|56.07|56.45|54.55|54.4|55.3|53.28|55.65|55.17|56.13|54.55|53.2|52.7|51.7|49.65|49.99|51.01|50.39|49.42|48.9|49|48|47.54|49.68|49.82|49.49|48.89|47.4|48.43|47.13|44.79|45.43|45.86|45.35
08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|26.4762|27.4167|27.3333|26.2798|26.0476|25.381|25.1964|25.5655|25.4702|25.9524|26.5774|27.0238|27.5714|28.0952||28.1071|28.7083|28.7738|29.3452|29.3393|29.1131|28.3631|26.9881|26.375|26.8571|26.5893|27.2619|27.2976|27.2083|39.4667|40.7416|41.625|39.0833|38.8333|41.775|44.8083|46.4583|48.0416|47.175|47.1083|47.6166|48.8416|49.9916|51.2166|51.9833|52.9833|54.7666||||||58.4666|57.9333|56.4166|56|52.7333|53.4916|53.7416|50.1583|51.4166|51.375|53.8666|52.3333|52.0833|53.8916|59.8833|55.4333|55.5|57.1833|55.8833|57.6|58.3333|58.1666|56.3166|62.4|62.475|65.275|61.9583|63.7333||68.5333|63.3333|59.4583|59.3333|57.5833|57.8166|59.9916|58.0833|59.375|58.6416|59.5833|59.8416|60|60.3583|57.0083|57.9583|57.25|56.6666|56.75|56.1166|52.725|52.4166|51.0833|49|50.5666|50.4166|49.875|51.1083|51.675|52.575|51.6916|51.1666|51.4166|52.225|52.4916|53.4916|54.3666|54.7666|56.1833|55.8333|57.2333|55.0916|54.425|54.4166|54.5|58.1666|56.3166|55.7916|55.125|56.25|59.0416|59.0416|59.0416|57.0833|58.9833|59.375|59.1666|56.4|56.6416|54|||||||54.6666|54|52.7083|53.1416|52.9166|53.625|52.3166|52.2333|50.3583|51.1333|51.6666|55.6833|51.5833|48.4583|46.9166|48.1333|51.1583|51.4166|54.4666|58.5666|62.0416|60|58.4833|59.5|58.3166|57.9083|57.7916|55.5833|54.3916|51.825|52|51.6666|50|47.925|47.3083|46.8666|48.3333|48.65|47.5|48.6333|49.6083|48.4333|48.4916|48.5833|48.4166|49.9916|49.9583|48.225|46.6666|49.6333|49.125|49.1166|45.8083|46.875|46.1666|51.3|49.2583|51.1666|50.875|50.275|50.1666|48.975|49.7083|50.2333|45.6666|47.4416|46.3166|45.3333|||44.3416|44.325|43.6|44.2083|43.8416|43.9166|45.5|42|40.7916|39.8833|41.05|40.6666|39.7416|39.85|41.0833|38.3333|38.4167|40.8167|40.2333|37.65|38.1833|39.1083|38.1166|37.1417|37.6333|38.4916|39.3333|39.45|38.7333|37.8667|36.5333|33.2083|32.275|33.1167|33.5574
08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|121.61|119.04|113.37|107.97|113.46|108.06|102.91|98.01|93.34|98.25|93.57|90.46|87.39|91.99||87.61|83.44|82.78|81.47|78.33|74.6|71.05|72.45|69.08|72.68|72.48|70.22|66.88|68.82|67.78|66.52|63.35|60.33|57.46|58.05|61.11|63.56|66.9|67.59|70.5|71.07|70.24|71.24|74.99|73.63|77.5|80.64||||||84.88|87|88.08|89|84.76|83.91|79.91|76.1|72.48|70.3|70.3|73.96|77.85|78.13|76.98|77.09|78.75|75|74.81|78.75|82.89|87.25|86.8|88.86|85.55|87.2|88.3|89.71||85.44|89.94|89.21|86.96|82.82|82.82|87.18|91.77|87.4|83.24|79.28|75.5|71.9|73.01|70.9|72.09|68.66|67.61|64.39|61.32|58.4|57.5|56.66|59.56|62.69|63|65.56|68.24|65.02|61.92|58.97|56.16|55|54.17|51.59|54.3|51.71|49.25|48.01|46.67|47.26|46.88|45.9|47.24|44.99|44.05|41.95|42.11|44.07|41.97|40.74|38.8|38.45|36.62|34.88|35.9|34.19|32.56|31.01|30.95|||||||31.25|29.81|28.39|28.09|29.57|31.13|32.77||34.49|34.95|35.88|36.2|36.28|34.19|33.25|33.36|33.91|35.92|37.7|38.49|37.4|39.3|38.93|37.06|33.69|33.3|33.92|33.42|33.16|32.26|35.33|35.71|34.63|34.12|33.03|32.77|34.33|34.46|34.65|35.5|36.43|36.42|37.06|36.98|37.33|37.5|37.44|36.38|35.28|38.07|39.08|38.68|38.47|38.06|39.24|43.6|43.85|40.48|39.11|39.27|37.96|38.06|37.37|36.72|39.29|40.93|37.35|36.96|||35.41|34.81|32.68|31.5|31.06|31.11|31.04|29.56|30.58|30.69|30.34|30.3|30.1|29.94|28.96|27.6|27.91|28.18|27.78|27.83|27.05|26.84|26.48|26.24|26.87|26.93|26.82|26.69|25.61|26.19|25.12|24.66|24.79|24.61|24.5
08050|100385|/equities/western-resour|SHANGHAICOMP|2.77|2.83|2.82|2.84|2.88|2.85|2.8|2.77|2.77|2.86|2.92|2.97|2.97|2.9||2.89|2.91|2.93|2.87|2.91|2.93|2.89|2.89|2.95|3|2.98|2.99|3.03|3.03|3.01|2.99|3.04|2.97|3.03|3.11|3.14|3.14|3.18|3.13|3.2|3.1|3.16|3.16|3.23|3.25|3.11|2.99||||||2.84|2.83|2.8|3.02|3.01|3.13|3.09|3.11|3.15|3.2|3.2|3.28|3.35|3.4|3.49|3.17|3.21|3.23|3.24|3.11|3.13|3.18|3.13|3.3|3.52|3.49|3.59|3.7||3.51|3.53|3.57|3.97|3.83|3.48|3.16|3.13|3.29|3.24|3.29|3.12|3.07|3.12|3.15|3.26|3.23|3.32|3.36|3.45|3.53|3.58|3.53|3.5|3.5|3.46|3.55|3.76|3.61|3.54|3.45|3.55|3.47|3.65|3.45|3.14|3.25|3.14|3.21|3.12|3.11|3.05|3.08|2.95|2.96|3.07|3.09|3.12|3.17|3.17|3.28|3.31|3.38|3.4|3.4|3.36|3.49|3.58|3.62|3.49|||||||3.39|3.4|3.36|3.37|3.42|3.56|3.63|3.62|3.64|3.62|3.71|3.82|3.81|3.8|3.73|3.89|3.82|3.79|3.84|3.82|3.93|4.11|4.1|3.93|3.92|3.89|4.13|4.28|4.36|4.5|4.25|4.54|4.13|3.75|3.8|3.95|4.28|4.75|4.86|4.42|4.02|3.65|3.32|3.31|3.28|3.45|3.5|3.34|3.04|3.23|3.13|3.07|3.11|2.99|3.02|3.12|3.24|3.26|3.19|3.35|3.15|3.09|3.05|2.93|2.86|2.83|2.8|2.77|||2.8|2.84|2.86|2.86|2.86|2.84|2.86|2.82|2.83|2.85|2.87|2.94|3.01|2.98|3.05|2.94|2.97|2.96|2.9|2.97|3.04|3.01|2.87|3|3.04|3.1|3.09|3|2.75|2.76|2.74|2.72|2.72|2.75|2.74
08051|100667|/equities/xichang-power|SHANGHAICOMP|6.58|6.65|6.8|6.9|6.85|6.81|6.7|6.89|6.89|7.36|7.19|7.14|7.53|7.23||7.21|7.41|7.13|7.17|7.42|7.38|7.23|8.03|8.77|9.04|8.22|7.47|6.79|6.9|6.57|6.8|6.58|5.98|5.96|6.23|6.13|6.26|6.58|6.42|5.84|5.83|5.78|5.82|5.83|5.97|5.69|5.62||||||5.25|5.2|5.16|5.11|5.26|5.45|5.55|5.52|5.5|5.67|5.77|5.85|5.94|5.95|6.05|6.03|6.09|6.08|6.1|6.02|6|6.3|6.32|6.54|6.55|6.8|6.77|7.12||7.05|7.16|7.28|7.4|7.17|6.8|6.98|6.76|6.93|7|7.12|6.98|6.78|6.65|6.69|6.82|6.81|6.97|7|7.18|7.22|7.18|7.17|7.2|7.27|7.42|7.26|7.33|7.15|7.1|7.08|7.05|7.12|7.23|7.08|7|6.9|6.84|6.89|6.78|6.93|6.74|6.85|6.71|7.46|7.58|7.65|7.61|7.68|7.76|7.77|7.83|7.93|7.93|7.99|7.93|8.01|8.22|8.04|8|||||||7.81|7.82|7.9|8.39|7.63|7.66|7.7|7.78|7.84|7.8|7.59|7.7|7.77|7.85|7.84|8.01|8.11|8.09|8.37|8.23|8.4|8.69|8.77|8.85|8.76|8.71|9.08|9.04|9.3|9.77|9.27|8.8|8.67|8.6|8.7|8.7|8.66|8.81|8.8|8.88|8.96|9.01|9.1|9.02|8.97|9.09|9.05|8.99|8.93|9.12|9.44|9.38|9.52|9.34|9.35|9.79|10.04|10.17|10|10.27|10.03|10.09|10.15|9.89|9.89|9.87|9.68|9.65|||9.81|9.74|9.51|9.53|9.57|9.52|9.49|9.36|9.67|9.53|9.75|9.9|9.83|9.45|8.98|9.08|9.25|9.24|9.07|9.12|9.32|8.79|8.71|8.94|9.23|9.5|9.75|9.78|9.88|9.63|9.71|9.83|9.75|9.98|10.01
08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|4.63|4.51|4.54|4.61|4.66|4.66|4.58|4.64|4.59|4.57|4.52|4.5|4.41|4.42||4.44|4.48|4.54|4.43|4.41|4.48|4.38|4.32|4.31|4.46|4.51|4.5|4.6|4.53|4.47|4.53|4.53|4.45|4.51|4.51|4.55|4.6|4.56|4.61|4.52|4.43|4.47|4.51|4.57|4.34|4.39|4.31||||||4.13|4.07|4.21|4.33|4.28|4.28|4.23|4.22|4.26|4.34|4.34|4.36|4.36|4.36|4.23|3.99|3.94|3.98|3.97|3.94|3.92|3.79|3.8|3.84|3.85|3.97|4.02|4.02||3.97|3.93|3.96|3.91|4.03|3.94|4.03|4|4.09|4.1|4.14|4.12|4.22|4.24|4.12|4.12|4.15|4.23|4.24|4.29|4.24|4.35|4.17|4.1|4.08|4.14|4.14|4.12|4.09|4.07|4.08|4.04|4.03|4.06|4.04|4.03|3.98|4.02|4.08|4.06|4.05|3.97|3.97|3.88|3.87|4.02|4.05|4.03|4.07|4.12|4.23|4.28|4.18|4.19|4.24|4.22|4.27|4.38|4.39|4.34|||||||4.2|4.25|4.18|4.3|4.41|4.42|4.35|4.5|4.64|4.68|4.6|4.7|4.82|4.7|4.27|4.44|4.55|4.52|4.43|4.32|4.45|4.5|4.49|4.4|4.44|4.32|4.32|4.46|4.45|4.4|4.58|4.62|4.71|4.74|4.58|4.62|4.47|4.63|4.21|4.3|4.27|4.26|4.35|4.28|4.1|4.1|4.04|3.95|3.94|4.1|4.1|4.17|4.19|3.93|4.2|4.46|4.65|4.77|4.62|4.76|4.59|4.52|4.52|4.39|4.34|4.32|4.35|4.34|||4.28|4.32|4.42|4.39|4.38|4.47|4.55|4.53|4.73|4.87|4.76|4.82|4.97|4.87|5.1|5.6|5.89|5.35|4.86|4.42|4.02|3.65|3.6|3.64|3.7|3.68|3.73|3.71|3.68|3.69|3.76|3.78|3.84|3.82|3.86
08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|21.24|21.14|20.8|20.94|20.76|20.32|19.71|19.92|19.28|19.69|20.02|20.2|20.07|20.01||20.38|20.72|20.7|20.56|21.34|20.25|20.29|20.16|20.16|20.4|19.27|19.66|18.89|18.83|19.05|19.06|19.15|19.19|18.79|19.01|19.79|19.7|19.98|19.25|19.33|19.38|19.1|18.75|18.74|19.05|18.88|18.4||||||18.3|17.36|16.76|16.9|16.6|16.64|16.89|16.51|16.28|16.4|16.59|16.91|17.69|19.66|21.84|22.88|23.18|22.49|22.36|22.37|22.26|22.21|23.46|23.76|22.9|22.96|22.22|21.63||21.1|20.76|21.26|21|21.62|21.55|21.75|21.98|22.3|21.6|22.22|21.69|21.4|21.33|21.78|21.39|21.4|21.4|21.7|22.56|22.13|21.95|20.66|19.82|20.6|20.41|20.28|19.69|19.7|19.08|19|18.88|17.62|17.85|17.43|17.32|17.21|17.45|16.31|16.23|16.18|15.79|15.95|15.9|16.33|16.75|16.87|16.66|16.18|16.49|16.44|16.7|16.81|16.84|16.8|16.66|16.81|16.79|16.43|16.44|||||||15.8|15.43|15.62|15.03|16.2|16.47|16.18|16.16|15.48|15.19|15.35|15.54|15.42|15.58|15.39|15.64|16.24|16.11|16.14|16.36|16.24|16.35|16.01|16.2|16.17|16.33|16.3|16.74|16.92|16.58|16.8|17.29|17.12|16.86|17.02|16.42|16.18|16.86|16.48|16.8|17.35|17.49|17|16.7|17.04|16.32|16.13|16.28|15.38|15.39|15.51|15.7|15.95|15.38|15|15.54|16.19|16.05|15.52|15.7|15.44|15.2|15.04|14.55|14.59|14.56|14.73|14.7|||14.33|14.86|15|14.72|14.71|14.67|14.53|14.25|14.47|14.64|14.5|14.52|14.4|14.44|15.09|15.26|15.18|15.37|15.32|15.29|15.11|14.82|14.66|14.59|14.79|15.52|15.99|16.26|15.76|15.65|16.08|16.31|16.56|16.49|16.69
08054|100624|/equities/sino-platinum|SHANGHAICOMP|18.3308|18.0231|17.1769|17.2|17.3077|16.8077|16.8|16.4077|16.2462|16.5077|16.9692|17.0615|16.8692|17||16.4231|16.2692|16.2077|16.4462|16.3539|16.3308|16.1231|16.2308|16.2846|16.6231|16.5077|16.5923|16.6077|16.6077|16.8|16.8|16.9385|16.1077|16.3615|17.3462|17.3692|17.4539|17.8154|17.2769|17.6308|17.2308|17.9385|18.4615|19.0385|19.3769|18.7154|18.5077||||||16.9231|16.3615|15.5308|15.4385|15.9077|16.4615|17.0308|17.0692|16.6385|16.7154|17.5923|17.7462|18.3846|18.8846|18.1692|17.9846|17.6462|17.9846|17.6308|17.6154|18.2385|18.1923|17.8769|19.3077|19.6923|19.7077|20.4077|20.7462||19.8077|19.8846|19.8846|20.5077|21.0154|20.3769|20.3692|18.8231|19.7154|19|19.0846|18.4385|18.2692|18.3692|18.4|19.0769|19.9539|19.9462|20.0923|19.4615|19.0692|19.4462|19.5077|19.3077|19.2385|19.6923|20.0077|20.5462|20.1231|19.4385|19.5615|19.2231|18.7539|19.1539|17.9923|17.2|17.2231|17.5462|17.9923|17.3077|17.3231|17.3231|17.1385|16.4769|16.3846|17.0077|17.5231|16.9539|16.5308|16.8|17.6154|17.7615|18|17.8462|18|18.3846|18.1154|18.4077|18.2615|17.7154|||||||16.7615|17.1231|17.4077|16.4154|16.3615|17.0462|16.8308|17.1769|17.3769|16.5077|16.7|16.7923|16.5077|16.6923|16.2308|16.6923|17.4923|17.4385|17.8846|17.8308|18.2539|18.6154|18.7|18.2539|17.9846|17.9154|18.2|18.6615|18.4231|18.9154|21.0154|21.3615|19.7692|18.7539|18.5077|18.5846|19.6769|19.9077|21.4077|22.2077|20.9462|20.9923|20.8615|20.2077|20.0615|20.4077|19.8846|19.7692|19.0769|20.5846|20.5385|20.1077|20.3308|19.5539|19.5462|21.1154|22.2692|24.7462|23.4231|23.3692|23.4077|22.8846|22.4231|22.1385|22.7231|22.4154|22.9308|22.6923|||21|21.5692|21.2308|21.4462|20.7615|18.8769|18.8692|18.6539|18.8|17.8692|17.9769|17.8539|17.8385|18.8077|18.8231|19.0846|18.7308|18.9308|18.1846|16.8846|17.6923|17.0923|16.5231|16.6539|18.5|17.3462|17.4385|16.3077|14.8231|14.4231|14.4615|14.1308|13.9615|13.8462|13.6769
08055|100658|/equities/sinochem|SHANGHAICOMP|5.56|5.53|5.42|5.48|5.47|5.4|5.36|5.43|5.32|5.41|5.41|5.37|5.49|5.53||5.7|5.93|5.39|5.35|5.31|5.18|5.16|5.1|5.11|5.18|5.16|5.27|5.19|5.24|5.26|5.24|5.22|5.14|5.21|5.2|5.2|5.22|5.19|5.09|5.17|5.09|5.49|5.32|5.44|5.53|5.35|5.24||||||5.07|5.05|5.02|4.85|4.78|4.77|4.78|4.88|4.82|4.82|4.86|4.9|4.98|5.06|5.24|5.2|5.21|5.23|5.18|5.18|5.15|5.05|5.06|5.19|5.16|5.23|5.23|5.32||5.27|5.2|5.25|5.32|5.04|5.01|5.1|5.08|5.05|5.01|5.02|4.98|5.01|5.02|5.03|5.16|5.21|5.33|5.37|5.43|5.48|5.6|5.56|5.55|5.62|5.63|5.64|5.59|5.55|5.54|5.49|5.43|5.39|5.34|5.23|5.25|5.26|5.24|5.38|5.35|5.39|5.28|5.36|5.31|5.23|5.34|5.51|5.36|5.43|5.32|5.32|5.46|5.41|5.39|5.31|5.37|5.35|5.39|5.37|5.25|||||||5.13|5.18|5.15|5.19|5.25|5.36|5.35|5.48|5.53|5.33|5.47|5.4|5.37|5.39|5.35|5.39|5.52|5.49|5.55|5.61|5.76|5.55|5.57|5.73|5.68|5.64|5.79|5.85|5.91|5.88|6.06|6.04|5.98|5.93|5.92|5.9|5.92|6|5.92|5.94|5.89|5.91|5.78|5.68|5.59|5.61|5.47|5.4|5.41|5.71|5.86|5.8|5.89|5.6|5.75|5.75|5.75|5.88|5.7|5.69|5.64|5.55|5.6|5.28|5.11|5.02|5.06|5.06|||5.18|5.2|5.22|5.26|5.26|5.24|5.16|5.05|5.08|5.13|5.17|5.26|5.44|5.22|5.23|5.24|5.15|5.11|4.96|5.07|5.01|5|4.95|4.94|5.02|5.05|4.93|4.91|4.91|4.87|4.93|4.96|4.99|5.01|4.95
08056|100360|/equities/sinolink-sec|SHANGHAICOMP|12.71|12.76|12.67|12.77|12.93|12.64|12.47|12.69|12.45|12.37|12.76|12.94|12.95|12.99||13.15|13.41|13.51|13.53|13.22|13.35|13.29|13.53|13.35|12.7|12.26|12.44|12.58|12.5|12.68|14|12.9|12.25|12.13|12.63|13.04|12.51|12.86|12.74|12.94|12.9|13.01|13.25|13.27|13.37|13.96|13.5||||||13.24|12.84|12.27|13.63|13.82|14.12|14.5|14|14.23|14.57|14.49|14.49|15.35|15.41|16.14|16|16.05|16.08|16.12|16.2|16.88|17.15|16.34|16.38|16.94|16.94|17.53|16.23||16.27|15.66|15.39|15.2|15.27|15.03|15.56|15.49|16.9|16.83|17.1|16.5|16.72|16.29|16.49|16.77|16.67|17.76|17.57|17.73|18.78|19.21|18.66|17.99|18.45|17.81|17.42|17.48|17.9|17.04|16.97|16.64|16.74|16.03|16.28|16.36|16.54|17.16|18.47|18.16|16.51|15.64|15.75|15.3|14.94|15.54|15.37|15.14|15|15.84|16.3|15.94|15.64|15.39|15.77|15.26|15.55|15.73|||||||||||||||||15.29|13.9|13.99|14.13|14.11|14.03|14.16|14.51|14.9|14.55|15.26|15.11|15.34|15.45|15.56|15.15|14.17|14.04|14.64|14.52|14.46|14.24|14.54|14.86|14.96|14.06|13.87|13.91|13.91|14.38|14.48|15.18|14.72|14.72|14.86|14.43|14.27|14.56|13.92|14|13.63|14.85|14.85|14.93|15.23|14.35|14.49|15.41|16.31|15.93|15.66|16.48|17.01|15.95|15.35|13.95|12.68|11.53|11.41|11.04|||11.52|11.72|11.52|11.19|10.78|10.68|10.77|10.32|10.35|10.37|10.51|10.6|10.43|10.85|10.78|10.77|11.03|10.82|9.84|10|9.71|9.85|9.66|9.65|10.02|10.01|10.13|10.13|10.06|10.11|10.21|10.16|10.25|10.2|9.82
08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|10.4|10.3|10.24|10.68|10.21|10.18|10.1|10.6|11|12.22|11.11|10.1|11.18|10.55||9.96|10.26|10.32|10.43|11.15|10.87|11.16|12.4|12.94|11.76|10.69|10.92|10.72|11.85|11.17|11.17|10.15|9.23|9.67|10.74|9.76|8.87|8.06|7.33|6.66|6.05|5.5|5.7|5.83|5.84|5.77|5.68||||||5.54|5.53|5.39|5.36|5.63|6.03|6.28|6.12|6.24|6.04|6.04|5.87|5.97|5.43|5.67|5.68|5.74|5.87|5.8|5.65|5.68|5.88|5.7|6.09|6.19|6.55|6.61|6.74||6.13|5.94|5.92|6.21|6.37|6.22|6.27|5.7|5.77|5.49|5.47|5.45|5.44|5.35|5.52|5.77|5.95|6.01|5.94|5.7|5.78|5.77|5.73|5.71|5.64|5.78|5.7|5.9|5.7|5.82|5.61|5.29|5.43|5.51|5.32|5.91|5.37|4.88|4.91|4.9|4.92|4.8|4.85|4.77|5.11|5.05|5.21|5.15|5.23|4.92|4.95|5.03|5.03|4.99|4.78|4.68|4.76|4.73|4.76|4.65|||||||4.44|4.54|4.56|4.7|4.83|4.99|4.77|4.7|4.61|4.56|4.55|4.65|4.72|4.63|4.53|4.79|4.75|4.65|4.69|4.77|4.84|4.8|4.84|4.9|4.85|4.82|4.94|5.01|4.92|4.85|4.91|4.89|4.89|4.83|4.8|4.8|4.72|4.91|4.73|4.84|4.84|4.86|4.77|4.61|4.6|4.57|4.54|4.52|4.3|4.38|4.44|4.45|4.48|4.36|4.25|4.35|4.43|4.48|4.36|4.44|4.36|4.29|4.3|4.17|4.12|4.07|4.01|3.98|||4.03|4.05|4.07|4.09|4.09|4.15|4.15|4.09|4.13|4.16|4.18|4.2|4.2|4.19|4.21|4.18|4.23|4.2|4.14|4.11|4.14|4.15|4.09|4.12|4.08|4.13|4.16|4.14|4.17|4.14|4.19|4.17|4.21|4.24|4.25
08058|100998|/equities/sinoma-engine|SHANGHAICOMP|8.42|8.76|8.95|8.81|9.27|9.08|8.99|9.09|8.91|8.88|9.1|9.04|9.19|9.28||9.25|9.58|9.41|9.58|9.93|9.65|9.63|9.17|9.95|10.25|9.93|10.3|9.77|9.91|10.06|10.16|9.5|8.64|8.66|9.4|9.83|10.45|10.38|10.19|10.36|9.42|9.8|9.52|9.66|10.01|9.48|8.62||||||8.67|8.61|8.38|8.62|9.27|9.15|9.08|9.08|8.64|7.85|7.77|7.73|7.85|7.53|7.34|7.15|7.16|7.24|7.1|7.22|7.1|7.09|6.71|7.06|6.99|7.11|7.09|7.06||6.88|7.03|6.96|7.02|6.8|6.78|6.77|6.82|7.14|7.31|7.16|7.14|7.07|7.05|7.13|7.26|7.29|7.38|7.41|7.51|7.6|7.7|7.69|7.15|7.02|7.19|7.19|7.23|7.41|6.85|6.82|7.05|7.2|7.03|6.97|7.25|7.25|6.9|6.72|6.74|6.78|6.57|6.87|6.79|||||||||||7.54|7.51|7.34|7.55|7.08|7.05|||||||7.04|7.04|7|6.77|6.77|6.94|6.88|6.99|6.86|6.35|6.07|6.02|6.06|6.05|6.02|6.1|6.12|6.06|6.07|6.11|6.25|6.26|6.22|6.29|6.29|6.13|6.27|6.39|6.42|6.25|6.24|6.29|6.36|6.27|6.44|6.65|6.45|6.6|6|6.03|6.02|6.08|6.1|5.98|5.99|5.89|5.83|5.9|5.72|5.99|6.03|6.06|6.08|5.7|5.67|5.82|5.99|6.04|5.88|6.05|5.94|5.83|5.9|5.59|5.51|5.39|5.28|5.26|||5.35|5.38|5.45|5.49|5.46|5.43|5.43|5.4|5.4|5.41|5.79|5.82|5.83|5.8|5.78|5.79|5.75|5.71|5.63|5.66|5.62|5.66|5.63|5.62|5.69|5.77|5.83|5.83|5.89|5.88|5.89|5.89|5.94|5.87|5.82
08059|100544|/equities/sinomach-auto|SHANGHAICOMP|5.25|5.28|5.33|5.47|5.62|5.41|5.28|5.3|5.33|5.3|5.27|5.28|5.29|5.31||5.29|5.35|5.23|5.23|5.3|5.22|5.13|5.1|5.16|5.12|5.04|4.96|4.98|4.97|4.89|4.87|4.86|4.71|4.87|5|5.03|4.93|4.96|4.92|5|4.93|4.9|5.01|4.94|5.02|4.92|4.8||||||4.36|4.49|4.78|4.97|4.88|4.72|4.85|4.76|4.72|4.94|5.18|5.03|5.4|5.7|5.18|4.71|4.68|4.62|4.64|4.59|4.62|4.83|4.84|4.96|4.8|5.03|5.19|4.93||4.97|4.97|4.99|5.14|5.35|5.71|6.28|6.14|6.42|6.28|6.18|6.05|6.3|6.17|5.98|6.21|6.42|6.25|6.23|6.42|6.59|6.75|6.66|6.58|6.82|6.81|7.01|7.19|6.78|6.73|6.38|6.53|6.45|6.1|6.14|6.04|6.02|6.27|6.39|6.33|6.52|6.27|6.31|6.37|5.99|5.54|5.76|5.79|5.94|5.84|5.94|6.17|5.99|5.77|5.92|5.98|5.44|5.57|5.51|5.42|||||||5.22|5.3|5.27|5.54|5.46|5.68|5.77|6.03|6.05|5.84|5.9|5.57|5.67|5.55|5.5|5.61|5.82|5.71|5.87|6.1|5.91|6.06|5.81|5.63|5.12|5.11|5.23|5.3|5.31|5.16|5.22|5.3|5.37|5.23|5.19|5.31|5.05|5.13|5|5.13|5.15|5.2|5.17|4.98|5|4.94|4.82|4.8|4.88|5|5.15|5.24|5.05|4.85|4.91|5.15|5.29|5.35|5.28|5.34|5.3|5.17|5.16|4.88|4.73|4.63|4.62|4.62|||4.61|4.84|4.91|4.94|4.92|4.91|4.95|4.93|5|4.92|4.87|4.94|4.92|4.93|4.94|4.89|4.94|4.85|4.73|4.72|4.72|4.76|4.76|4.69|4.82|4.86|4.8|4.81|4.85|4.82|4.9|4.91|4.96|4.95|4.89
08060|100629|/equities/guotong|SHANGHAICOMP|8.95|9.18|9.22|9.33|9.36|9.36|9.15|9.09|8.99|8.95|8.97|9.04|9.14|9.03||8.9|8.96|8.83|8.78|8.96|9.1|9.07|9.01|8.99|9.11|8.97|8.92|9|9.03|8.81|8.7|8.7|8.58|8.65|8.9|8.88|8.8|8.82|8.82|8.88|8.69|8.65|8.71|8.72|8.81|8.67|8.35||||||8.17|8.13|7.94|7.93|7.98|8.23|8.45|8.58|9.5|10.2|9.92|9.65|9.3|9.47|9.4|9.25|9.1|9.08|8.88|8.68|8.42|8.64|8.55|8.91|8.94|9.45|9.55|9.5||9.46|9.37|9.39|9.35|9.63|9.54|9.76|9.87|10.09|10.1|10.18|10.02|10.18|10.17|10.14|10.35|10.38|10.67|10.76|10.97|10.83|10.78|10.91|10.59|10.67|10.51|10.51|10.64|10.7|10.79|10.84|10.74|10.76|10.78|10.5|10.56|10.43|10.52|10.63|10.39|10.37|10.22|10.32|10.1|10.26|10.34|10.38|10.3|10.35|10.28|10.39|10.37|10.6|10.42|10.48|10.5|10.46|10.51|10.52|10.25|||||||10.14|10.16|10.14|10.45|10.35|10.67|10.58|10.89|11.16|11|10.88|10.92|11.04|10.75|10.48|10.93|11.42|11.26|11.2|11.1|11.23|11.21|11.12|11.14|11.12|10.91|11.12|11.17|11.12|11.11|11.2|11.41|11.22|11.2|10.8|10.74|10.81|11.12|11.37|11.34|11.13|10.88|11.01|10.81|10.75|10.64|10.45|10.25|10.21|10.6|10.7|10.69|10.64|10.22|10.2|10.54|10.72|10.83|10.45|10.55|10.44|10.3|10.23|9.96|9.8|9.75|9.67|9.61|||9.67|9.83|9.94|9.93|9.88|10.07|10.18|9.98|9.95|9.94|9.99|9.95|9.94|10.02|9.83|9.77|9.77|9.73|9.53|9.47|9.52|9.43|9.25|9.39|9.49|9.43|9.46|9.4|9.32|9.37|9.47|9.43|9.47|9.6|9.46
08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|2.02|2.04|2.06|2.1|2.1|2.07|2.04|2.03|2.02|2.06|2.03|2.04|2.02|2||2.02|2.03|2.02|2.06|2.04|2|2|1.99|2.01|2.03|2|2.05|2.05|2.06|2.09|2.06|2.05|2|2.05|2.09|2.08|2.05|2.01|1.97|2.03|2|2.04|2.03|2.1|2.07|2|1.99||||||1.88|1.9|1.85|1.85|1.9|1.87|1.85|1.81|1.8|1.84|1.85|1.86|1.85|1.89|1.97|1.97|1.98|2.01|2|2.03|2.04|1.98|1.98|2.04|2.07|2.07|1.98|2.02||1.96|1.95|1.95|1.96|2|1.97|1.95|1.95|2.01|2.03|2.05|1.96|2.01|2.15|2.2|2.18|2.1|2.13|2.1|2.21|2.16|1.96|1.94|1.94|1.95|2|2.13|1.94|1.88|1.86|1.84|1.86|1.87|1.87|1.83|1.83|1.84|1.82|1.81|1.78|1.78|1.77|1.79|1.76|1.76|1.77|1.8|1.81|1.83|1.84|1.83|1.83|1.85|1.85|1.88|1.84|1.85|1.85|1.86|1.83|||||||1.81|1.82|1.83|1.81|1.81|1.85|1.85|1.87|1.88|1.87|1.88|1.88|1.89|1.88|1.88|2.01|1.94|1.83|1.85|1.86|1.89|1.9|1.9|1.88|1.88|1.88|1.88|1.88|1.89|1.9|1.93|1.91|1.92|1.91|1.93|1.9|1.87|1.86|1.85|1.88|1.89|1.84|1.85|1.82|1.83|1.84|1.82|1.81|1.82|1.87|1.89|1.83|1.84|1.79|1.81|1.87|1.89|1.91|1.88|1.94|1.89|1.86|1.89|1.79|1.79|1.7|1.69|1.68|||1.71|1.72|1.74|1.75|1.74|1.73|1.73|1.72|1.74|1.72|1.74|1.76|1.77|1.73|1.74|1.73|1.73|1.71|1.69|1.69|1.69|1.72|1.69|1.75|1.8|1.8|1.83|1.83|1.82|1.81|1.83|1.85|1.87|1.88|1.86
08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|3.58|3.59|3.61|3.65|3.7|3.71|3.68|3.65|3.63|3.69|3.66|3.67|3.58|3.52||3.53|3.53|3.53|3.51|3.55|3.5|3.5|3.52|3.53|3.56|3.52|3.59|3.57|3.6|3.6|3.57|3.54|3.47|3.54|3.7|3.72|3.64|3.61|3.61|3.7|3.7|3.82|3.83|3.91|3.92|3.72|3.66||||||3.66|3.71|3.57|3.56|3.66|3.57|3.51|3.5|3.43|3.43|3.43|3.44|3.44|3.6|3.68|3.68|3.66|3.63|3.64|3.64|3.64|3.57|3.57|3.59|3.58|3.63|3.55|3.44||3.44|3.44|3.43|3.36|3.41|3.42|3.42|3.45|3.49|3.53|3.47|3.43|3.4|3.4|3.45|3.44|3.47|3.54|3.54|3.6|3.57|3.55|3.55|3.54|3.58|3.58|3.63|3.66|3.61|3.52|3.52|3.53|3.5|3.47|3.36|3.41|3.44|3.39|3.36|3.33|3.34|3.32|3.33|3.28|3.31|3.32|3.38|3.37|3.39|3.41|3.39|3.4|3.43|3.42|3.43|3.44|3.45|3.46|3.48|3.36|||||||3.33|3.32|3.3|3.31|3.34|3.35|3.35|3.4|3.41|3.38|3.36|3.35|3.37|3.35|3.38|3.48|3.46|3.44|3.44|3.46|3.47|3.47|3.49|3.49|3.5|3.57|3.59|3.59|3.6|3.6|3.68|3.63|3.65|3.6|3.6|3.59|3.59|3.62|3.6|3.66|3.64|3.64|3.65|3.59|3.61|3.64|3.61|3.6|3.67|3.76|3.81|3.75|3.94|3.8|3.79|3.91|3.86|3.88|3.8|3.9|3.8|3.77|3.83|3.64|3.57|3.5|3.48|3.44|||3.5|3.53|3.56|3.55|3.56|3.53|3.51|3.48|3.54|3.58|3.66|3.72|3.75|3.67|3.61|3.64|3.66|3.61|3.56|3.63|3.66|3.7|3.69|3.7|3.84|3.89|3.96|3.91|3.87|3.86|3.93|3.95|3.96|3.99|3.98
08063|1162082|/equities/sinosoft|SHANGHAICOMP|27.6072|28.6286|28.4714|28.5429|28.1357|28.4286|27.8357|27.4143|27.2857|27.8|27.5572|27.4143|27.4857|27.3786||27.2072|27.3|26.2|26.2072|26.4357|26.5714|26.2429|26.3072|26.3429|26.1643|26.0214|25.25|26.1714|26.1714|26.25|26.1214|26.8643|26.4357|27.3714|27.4929|28|27.1357|27.2572|26.7|26.4357|25.9857|25.3857|25.6357|25.4572|25.5214|25.6786|25.5572||||||24.5|23.8429|23.6572|23.6|23.6857|24.4143|24.7357|25.5214|25.7714|25.6072|26.0072|26.1357|26.5857|27.1357|27.8143|27.7714|28.0714|28.5714|28.4929|28.1072|27.7143|27.7072|27.7857|28.4143|27.8572|28.8072|29.7786|28.9072||28.6357|28.4072|28.4643|27.5714|27.8214|27.5857|28.9786|28.6429|30.3286|30.2929|30.5214|30.7143|32.1357|31.7429|32.3572|31|29.3929|29.7572|30.6429|30.7072|30.15|29.3643|29.0786|29.0857|28.5643|29.1357|29.1786|28.4857|28.35|28.6572|28.65|28.55|28.5072|29.1429|29.3643|29|29.4286|29.4|30.7572|29.9929|29.2643|29.2286|28.9357|27.6072|28.1286|28.45|29.0929|27.4857|27.5929|27.7072|28.1357|28.0072|27.9072|28.1143|28.2143|28.6072|29.7143|30.4572|30.8214|29.6|||||||29.5714|31.0072|29.9357|31|31.1286|31.5643|31.5429|31.9357|31.9357|32.1857|31.9643|31.8286|32.2857|31.6929|31.5357|35.0357|38.9286|39.6072|41|41.5072|42.0786|41.7357|41.8214|41.8286|40.9214|41.3714|41.7357|41.8572|42.1429|42.5214|42.7286|43.4|43.8072|43.1072|42.6714|42.7857|44.2286|45.5786|44.7214|45.7214|45.2286|44.9143|45.3286|44.0857|43.75|44.8072|43.6357|43.4857|43.7|44.7429|45.6572|45.85|45.3572|44.25|44.6643|46.2786|48.5786|50.5357|50.2215|52.85|49.5714|48.3572|48.2786|45.7072|45.1786|42.9357|43.1714|41.9643|||43.1857|42.6357|43.0214|42.1357|42.0714|42.1572|41.3643|40.8572|41.3429|41.75|41.4643|41.9929|41.8857|41.9214|42.0429|41.95|42.1786|42.3572|41.1429|41.5714|41.1857|42.0357|41.4072|41.15|42.2143|43.4286|44.6429|43.7857|43.8857|44.0357|45.0214|44.4|44.2643|45|43.2857
08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|4.7|4.7|4.61|4.61|4.67|4.73|4.66|4.68|4.57|4.6|4.56|4.61|4.83|4.4||4.36|4.31|4.3|4.2|4.24|4.22|4.28|4.3|4.62|4.68|4.69|4.79|4.81|4.76|4.78|4.8|4.66|4.5|4.51|4.47|4.59|4.63|4.59|4.5|4.53|4.52|4.59|4.51|4.56|4.55|4.44|4.25||||||4.09|4.08|3.94|3.89|4.01|4.06|4.09|4|3.84|3.95|4.1|4.08|4.03|4.23|4.33|4.27|4.31|4.37|4.29|4.33|4.31|4.23|4.23|4.54|4.64|4.57|4.75|4.32||4.4|4.41|4.48|4.26|4.23|4.19|4.28|4.27|4.33|4.4|4.43|4.3|4.42|4.41|4.36|4.52|4.49|4.79|4.85|5|5.03|4.92|4.75|4.74|4.83|4.85|4.88|5.06|5.05|4.69|4.61|4.7|4.79|4.6|4.53|4.62|4.54|4.78|4.9|4.45|4.49|4.39|4.39|4.42|4.08|4.11|4.07|4.07|4.06|4.23|4.24|4.14|4.11|4.08|4.16|4.15|4.1|3.95|4.03|3.77|||||||3.67|3.69|3.69|3.7|3.74|3.87|3.85|3.95|3.78|3.75|3.68|3.68|3.71|3.75|3.81|3.75|3.83|3.75|3.93|4.21|4.43|4.03|3.66|3.59|3.61|3.59|3.52|3.58|3.47|3.43|3.47|3.52|3.54|3.5|3.46|3.45|3.41|3.43|3.36|3.39|3.43|3.45|3.45|3.39|3.38|3.4|3.33|3.35|3.31|3.44|3.46|3.48|3.53|3.36|3.39|3.7|3.81|3.8|3.72|3.8|3.74|3.71|3.85|3.67|3.34|3.25|3.23|3.21|||3.24|3.27|3.27|3.29|3.29|3.27|3.27|3.25|3.29|3.28|3.34|3.37|3.38|3.36|3.35|3.35|3.37|3.33|3.29|3.27|3.29|3.25|3.22|3.25|3.28|3.28|3.32|3.32|3.27|3.27|3.29|3.32|3.35|3.3|3.3
08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|139.8072|137.2358|138.5215|137.1429|138.5143|135.2001|137.7643|137.55|137.6643|138.8572|142.0572|145.1358|144.3429|142.8501||143.3215|142.4929|142.2858|141.5572|139.8358|140.6786|138.0715|137.9286|137.5143|138.5358|133.7643|129.9358|126.55|126.4215|122.9715|124.0572|124.4572|118.5215|123.2429|136.9358|133.2072|130.7929|131.9715|133.4286|132.7715|128.4215|126.7001|115.1786|117.2143|118.2786|126.15|129.0715||||||128.5072|127.1215|122.5|115.3572|116.1715|119.4|119.4286|108.5715|105.8286|107.8072|105.7858|106.7215|111.6643|111.8715|110.4715|109.8929|107.3572|109.3572|109.95|108.4858|109.5072|110.6358|106.7143|111.5786|112.7643|114.1715|114.85|109.3643||108.2143|107.1429|106.5072|100.7143|99.1429|96.1357|96.2143|95.6715|97.6215|96.7572|98.5715|94.5|96.7358|98.2572|98.75|102.4929|103.2143|101.7072|103.9|103.4572|100.7143|101.9072|98.6715|98.3|98.0786|96.3286|100|104.2858|104.5715|105.8072|106.7358|103.8358|107.1572|106.9358|107.3572|108.3572|107|108.4286|102.9358|104.6072|106.8786|106.9643|106.7|107.6143|105.7572|107.7858|109.4429|110.2143|105.3572|104.6429|109.8715|111.75|112.1286|112|112.1358|113.2858|115.8358|118.3715|123.2858|121.6786|||||||114.6786|114.5786|111.4|114.1429|125.0001|121.2001|114.4286|116.1929|115.3786|112.7715|108.5929|107.5|103.1643|101.4286|99.8429|96.1572|97.9215|102.8929|108.2143|115.2429|115.2072|113.2143|112.4429|114.5|111.4786|111.8429|115.1215|115.2143|118.2786|114.3643|114.2858|110.3929|110|104.5358|100|100.1715|103.5072|107.5715|109.4215|110.95|112.7|114.4143|120.0572|109.1429|105.6858|97|93.7072|91.4286|92.8572|97.9358|93.9286|92.2357|83.85|79.1572|76.7857|81.3286|76.2857|77.0572|76.9286|73.0357|67.9715|67.2072|67.0715|65.0715|65.8429|66.95|65.8715|65.2143|||62.7552|64.296|62.0766|62.5868|61.6072|62.8827|63.148|62.398|64.699|64.0307|65.3521|63.7756|63.2296|62.8062|59.8827|59.0562|56.6327|58.8521|59.2807|57.0919|57.1072|58.9745|57.7909|58.0613|58.648|58.9898|59.3368|60.3062|57.6327|57.9694|59.9694|59.7041|57.347|58.1531|57.6531
08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|5.86|5.93|5.93|6|6.11|6.2|6.26|6.39|6.45|6.31|5.74|5.62|5.56|5.52||5.38|5.37|5.41|5.3|5.42|5.35|5.26|5.22|5.29|5.46|5.46|5.46|5.44|5.46|5.33|5.29|5.27|5.24|5.3|5.51|5.6|||||5.56|5.4|5.38|5.45|5.34|5.27|5.12||||||4.92|4.88|4.83|4.88|4.99|5.06|5.1|5.12|5.18|5.06|5.02|5.01|5.07|5.2|5.29|5.28|5.27|5.24|5.21|5.18|5.05|5.34|5.32|5.47|5.6|5.54|5.7|5.66||5.56|5.65|5.51|5.52|5.63|5.59|6.04|6.08|6.05|6.07|6.12|6.18|6.05|6.07|6.02|6.09|6.01|6.16|6.17|6.18|6.16|6.15|6.17|6.23|6.29|6.17|6.23|6.33|6.41|6.21|6.19|6.2|6.19|6.23|6.14|6.24|6.29|6.21|6.28|6.25|6.17|6.1|6.1|6.05|5.98|6.35|6.53|6.54|6.69|6.78|6.75|6.68|6.8|6.77|6.79|6.84|6.92|7|7.08|6.99|||||||6.9|6.74|6.73|6.78|6.73|6.78|6.75|6.9|6.85|6.62|6.68|6.72|6.73|6.48|6.5|6.73|6.87|6.83|6.88|6.91|7.07|7.16|7.2|7.07|7.02|7.05|7.18|7.46|7.44|7.03|7.13|6.99|6.98|6.9|6.82|6.77|6.91|7.16|7.1|7.05|7.22|7.13|7.2|7.04|6.94|6.94|6.96|6.65|6.76|7.04|7.02|7.14|7.07|6.73|6.65|7.07|7.16|7.05|6.89|7.14|6.82|6.52|6.58|6.35|6.29|6.18|6.17|6.15|||6.12|6.13|6.24|6.31|6.29|6.33|6.31|6.2|6.21|6.27|6.29|6.46|6.38|6.41|6.48|6.49|6.61|6.66|6.62|6.4|6.49|6.52|6.5|6.09|6.19|6.3|6.43|6.3|6.13|6.12|6.15|5.9|5.8|5.87|5.84
08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|24.4583|24.4667|24.65|24.5|25.1667|24.7917|24.9583|24.25|23.5833|23.4|24.3833|24.9917|24.4333|23.125||23.0167|22.7167|22.6917|22.7167|24.25|24.5167|24.4917|24.25|25.0167|25.7|24.5833|23.9|23.1667|23.0833|22.1417|21.7083|22.1|21.8|21.625|22.45|23.5|23.4167|24.45|24.0083|24.2583|23.1333|25.0833|24.975|26.5167|25.725|25.8167|24.3333||||||24.3667|23.3333|22.3333|21.9833|22.9833|22.725|22.75|21.8167|19.8333|19.7|19.4083|19.3083|19.9|20.4083|21.1167|21.1417|20.175|20.4917|20.425|19.8667|19.5417|20|20.625|20.9833|21.525|22.1833|21.375|19.4333||19.1417|19.3|19.35|18.5833|18.5833|18.375|18.9083|19.2417|19.875|19.2083|19.9167|20.1417|20.1333|20.1583|20.3167|21.025|21.4833|21.15|21.3|21.1833|21.4|21.5917|21.75|21.35|21.5167|20.9917|21.35|22.1417|22.0167|21.8333|22.3167|21.8917|22.075|22.8167|23.625|23.5417|23.675|23.4083|22.4|22.6333|23.0333|21.3833|21.0167|20.05|20.9333|21.975|22.4333|21.6833|21.9|22.1|22.775|23.0833|23.55|22.7083|24.6|24.7333|24.3333|24.0833|24.25|23.5667|||||||23.0667|23.7167|23.6583|23.4833|23.9|24.575|24.625|25.425|26.7667|25.625|26.1667|26.4|26.4167|26.525|26.2333|26.5083|28.15|30.0833|30.0833|29.5833|29.8333|29.1083|28.9|28.2583|27.6|28.3333|30.8|30.2833|30.3333|29.8333|30.125|29.0833|28.9167|28.4333|28.2667|28.4083|29.2667|29.0417|28.15|27.5|25.3417|24.9833|25.7333|24|23.7667|23.3417|22.625|22.275|22.875|24.4667|24.9|24.7083|24.3|22.0917|21.3917|22.8|23.125|23.35|22.8083|23.15|23.3833|23.1917|22.9667|22.1167|21.4167|21.7583|20.9583|20.9583|||23.1917|25.7667|25.4|25.6083|25.8083|25.8083|26.05|24.25|25.1|25.4167|25.2083|24.5833|24.5|22.85|23.075|22.375|22.85|23.55|23.075|22.6667|21.1083|21.8833|20.5|20.2833|20.9167|21.35|22.075|21.6|21.25|22.2333|22.9083|22.3333|22.6667|22.5333|22.7833
08068|101164|/equities/sunrain-energy|SHANGHAICOMP|4.75|4.89|4.95|4.94|5.07|5.02|4.99|5.05|4.97|5.08|5.29|4.81|4.92|4.89||4.89|4.8|4.77|4.67|4.77|4.73|4.72|4.77|4.79|4.85|4.73|4.72|4.74|4.8|4.66|4.65|4.6|4.5|4.61|4.73|4.75|4.65|4.71|4.65|4.69|4.52|4.57|4.68|4.72|4.67|4.67|4.53||||||4.37|4.44|4.4|4.71|5.17|4.7|4.62|4.74|5.13|5.7|5.51|5.01|4.55|4.4|4.53|4.48|4.56|4.42|4.41|4.31|4.38|4.72|4.7|4.95|4.79|5.13|5.15|5.22||5.19|5.08|5.07|5.25|5.25|5.19|5.04|4.8|4.72|4.69|4.77|4.76|4.75|4.87|4.64|4.76|4.79|4.88|4.97|5.01|5.01|5.05|4.99|4.99|5.04|5.08|5.07|5.12|5.15|5.17|5.2|5.16|5.19|5.2|5.15|5.25|5.31|5.4|5.38|5.33|5.32|5.26|5.32|5.31|5.15|5.15|5.18|5.28|5.2|5.33|5.32|5.2|5.23|5.1|5.11|5.15|5.14|5.24|5.3|5.27|||||||5.07|5.12|5.13|5.32|5.28|5.41|5.39|5.55|5.59|5.68|5.37|5.37|5.4|5.32|5.38|5.58|5.66|5.55|5.52|5.48|5.55|5.49|5.49|5.58|5.47|5.37|5.47|5.44|5.48|5.53|5.48|5.59|5.62|5.58|5.5|5.44|5.48|5.67|5.6|5.72|5.84|5.8|5.9|5.7|5.6|5.69|5.42|5.38|5.44|5.7|5.75|5.75|5.74|5.6|5.54|5.9|6.08|6.14|5.97|6.1|5.98|5.89|5.92|5.69|5.65|5.59|5.61|5.44|||5.55|5.59|5.67|5.75|5.87|6.01|5.85|5.83|5.68|5.81|6.01|6.25|6.11|6|6.19|6.72|6.86|6.24|5.67|5.59|5.49|5.47|5.28|5.38|5.36|5.65|6.06|6.07|6.21|6.32|6.18|6.02|6.19|6.14|5.91
08069|101088|/equities/soochow-securi|SHANGHAICOMP|8.66|8.76|8.82|8.86|8.99|8.8|8.8|8.93|8.93|9.06|9.29|9.35|9.5|9.56||9.63|9.79|9.65|9.67|9.68|9.77|9.82|9.84|9.99|9.66|9.11|9.15|9.18|9|8.9|9.11|8.99|8.8|8.98|8.78|8.68|8.51|8.63|8.48|8.54|8.56|8.68|8.66|8.67|8.73|8.82|8.57||||||8.45|8.47|8.28|8.26|8.37|8.7|8.78|8.74|8.75|8.75|8.71|8.78|8.85|9.02|9.16|9.12|9.28|9.24|9.23|9.21|9.33|9.69|9.37|9.66|9.8|9.71|9.84|9.87||9.86|9.61|9.48|9.49|9.33|9.17|9.36|9.34|9.7|9.57|9.63|9.41|9.46|9.47|9.38|9.66|9.67|10.09|10.09|10.29|10.48|10.37|10.36|10.12|10.08|9.89|9.88|10.08|10.16|10|10.03|9.99|9.95|9.93|9.84|9.89|9.95|10.17|10.28|9.98|9.97|9.85|9.96|9.7|9.77|10.06|10.07|10.03|10|10.42|10.48|10.45|10.39|10.41|10.59|10.59|10.62|10.8|11.1|10.71|||||||10.67|10.77|10.62|10.69|10.52|10.74|10.6|10.37|10.23|9.75|9.81|9.85|9.85|9.86|9.77|10.09|10.39|10.2|10.58|10.73|10.82|10.88|10.76|10.75|10.42|10.35|10.75|10.49|10.54|10.36|10.61|10.75|10.8|10.36|10.23|10.19|10.28|10.62|10.65|11.33|11.04|11|11.41|11.42|10.86|10.74|10.27|10.45|9.79|10.61|10.19|10.08|10.29|9.72|9.95|10.4|10.79|11.01|10.92|11.31|10.69|10.17|10.67|9.7|9.03|8.4|8.16|7.99|||8.29|8.39|8.26|8.17|8.01|7.58|7.6|7.51|7.56|7.57|7.61|7.82|7.77|7.79|7.76|7.77|7.85|7.88|7.53|7.55|7.46|7.55|7.43|7.46|7.63|7.67|7.73|7.69|7.72|7.73|7.83|7.85|7.88|7.93|7.76
08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|7.93|8.03|7.98|8.06|7.96|7.95|7.79|7.78|7.7|7.66|7.71|7.67|7.7|7.67||7.72|7.97|8.01|7.89|8.04|8.01|7.93|8.05|8.06|8.08|7.99|8.01|8.11|8.14|8.15|8.01|7.93|7.84|7.95|8.05|8.1|8.03|8.06|7.99|8.11|7.95|8.07|8.03|7.99|7.96|7.95|7.73||||||7.66|7.6|7.59|7.46|7.59|7.66|7.83|7.95|7.75|7.78|7.8|7.77|7.62|7.81|7.91|7.89|7.9|7.87|7.84|7.73|7.56|7.71|7.66|7.83|7.8|8.18|8.28|8.3||8.28|8.18|8.17|8.24|8.24|8.22|8.45|8.37|8.58|8.58|8.67|8.6|8.59|8.8|8.73|8.86|8.74|9.11|9.19|9.37|9.44|9.4|9.44|9.14|9.07|9.06|8.94|9.03|9.07|9.07|9.12|9.08|9.03|8.97|8.79|8.88|8.91|8.92|8.91|8.87|8.92|8.8|8.9|8.88|8.78|8.78|8.67|8.71|8.66|8.7|8.71|8.72|8.81|8.75|8.81|8.92|8.95|8.99|9.03|8.94|||||||8.82|8.8|8.81|8.79|8.76|8.89|8.94|8.99|8.99|8.94|8.96|8.96|8.96|8.84|8.69|8.86|9.01|8.95|9.14|9.29|9.42|9.34|9.4|9.25|9.2|9.15|9.32|9.4|9.36|9.33|9.23|9.36|9.36|9.23|9.18|9.15|9.06|9.18|9.03|9.19|9.27|9.36|9.47|9.19|9.11|9.36|9.19|9.1|9.23|9.63|9.76|9.82|9.67|9.41|9.47|9.87|9.99|10.05|9.78|10.04|9.86|9.69|9.62|9.24|9.07|8.92|9.04|9.01|||9.17|9.37|9.3|9.34|9.44|9.66|9.39|9.41|9.35|9.13|9.25|9.33|9.17|9.22|9.32|9.27|9.28|9.32|9.25|9.08|8.99|9.01|8.93|8.93|9.08|9.18|9.23|9.16|9.16|9.18|9.43|9.49|9.55|9.66|9.53
08071|100569|/equities/sw-securities|SHANGHAICOMP|4.6|4.64|4.64|4.67|4.72|4.66|4.62|4.66|4.67|4.7|4.74|4.78|4.74|4.67||4.68|4.66|4.66|4.65|4.67|4.72|4.71|4.76|4.75|4.71|4.65|4.65|4.68|4.67|4.65|4.66|4.66|4.61|4.66|4.76|4.8|4.73|4.78|4.72|4.78|4.81|4.87|4.8|4.84|4.87|4.86|4.75||||||4.67|4.69|4.65|4.65|4.68|4.79|4.8|4.79|4.94|4.98|4.97|4.98|5.02|5.11|5.21|5.16|5.22|5.21|5.22|5.19|5.3|5.5|5.29|5.45|5.55|5.5|5.58|5.71||5.38|5.22|5.12|5.07|5.08|5|5.07|5.04|5.2|5.17|5.18|5.09|5.12|5.11|5.1|5.15|5.19|5.38|5.39|5.46|5.56|5.5|5.51|5.37|5.38|5.3|5.26|5.33|5.34|5.26|5.26|5.25|5.22|5.22|5.15|5.19|5.23|5.3|5.36|5.23|5.23|5.17|5.2|5.06|5.04|5.24|5.26|5.25|5.24|5.33|5.43|5.37|5.42|5.41|5.44|5.43|5.45|5.54|5.65|5.38|||||||5.26|5.38|5.37|5.44|5.37|5.41|5.39|5.29|5.27|5.1|5.17|5.18|5.2|5.18|5.21|5.38|5.44|5.36|5.52|5.56|5.6|5.6|5.61|5.64|5.54|5.51|5.63|5.74|5.86|5.62|5.69|5.77|5.81|5.59|5.54|5.51|5.5|5.7|5.66|5.89|5.81|5.85|5.91|5.85|5.71|5.8|5.37|5.46|5.43|5.83|5.86|5.95|5.93|5.39|5.68|5.72|6|6.06|6|6.01|6.13|5.81|5.86|5.33|4.99|4.66|4.59|4.5|||4.62|4.67|4.65|4.58|4.47|4.43|4.45|4.41|4.41|4.5|4.51|4.56|4.53|4.58|4.5|4.51|4.53|4.55|4.38|4.39|4.36|4.39|4.35|4.35|4.44|4.5|4.53|4.52|4.49|4.48|4.55|4.53|4.58|4.62|4.51
08072|100508|/equities/jiulong-elec|SHANGHAICOMP|8.68|9.06|8.9|9.32|8.47|7.7|7.72|8.5|8.52|8.24|7.49|7.31|7.68|7.58||7.38|7.52|7.61|7.44|8.07|8.4|8.72|9.24|8.4|8.83|8.4|8.19|8.33|8.39|7.63|7.49|7.26|6.92|7.21|8.01|7.96|8.11|8.55|8.5|8.25|7.93|7.21|6.99|7.14|6.79|6.87|6.61||||||6.01|6.25|6.16|6.35|6.75|6.53|6.63|6.03|6.25|6.49|5.9|5.88|6.23|6.07|6.22|6.18|6.28|6.49|6.3|6.32|6.1|6.26|6|6.47|7.17|7.66|6.96|7.3||7.13|6.98|7.48|8.31|8.5|7.73|7.03|6.39|5.81|5.28|5.25|5.18|5.26|5.31|5.29|5.55|5.51|5.56|5.55|5.57|5.61|5.6|5.7|5.7|5.52|5.55|5.32|5.33|5.37|5.36|5.35|5.37|5.34|5.38|5.29|5.29|5.27|5.32|5.33|5.3|5.32|5.23|5.29|5.19|5.27|5.46|5.45|5.43|5.47|5.5|5.58|5.59|5.62|5.56|5.53|5.49|5.61|5.55|5.58|5.51|||||||5.39|5.42|5.4|5.44|5.51|5.55|5.53|5.63|5.69|5.62|5.61|5.62|5.61|5.57|5.53|5.94|6.02|5.82|6.01|6.06|6|5.89|5.86|5.88|5.87|5.98|5.91|6|6|5.84|5.97|6.06|6.04|5.85|5.62|5.63|5.48|5.6|5.4|5.52|5.54|5.59|5.59|5.5|5.52|5.53|5.43|5.42|5.26|5.35|5.37|5.4|5.46|5.29|5.18|5.29|5.45|5.5|5.44|5.51|5.37|5.31|5.33|5.14|5.11|4.99|4.95|4.89|||4.92|4.93|4.94|4.99|4.96|4.95|4.9|4.83|4.85|4.88|4.91|4.94|4.94|4.98|4.93|4.92|4.94|4.92|4.82|4.83|4.85|4.83|4.77|4.78|4.84|4.88|4.91|4.92|4.99|4.81|4.86|4.88|4.91|4.91|4.86
08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|61.59|62.07|62.82|62.76|62.3|59.64|58.15|59.11|58.05|58.55|59.38|60.12|61.45|60.3||61.45|61.34|59.56|60.18|59.31|59.46|58.61|58.83|65.37|67.2|62|64.01|61.2|61.91|62.74|61.07|62.6|60.3|60.25|59.2|60.6|64.74|64.45|60.54|60.73|61.6|65.15|63.76|63.89|61.58|63.8|64.41||||||64|64.44|63.2|62.69|63.06|60.42|62.2|62.34|58.99|58.5|59.19|58.49|53.38|49.9|49.35|50.76|51.62|51.37|56.41|51.28|53.39|53.71|53.05|55.06|55.86|55.5|57.34|57.28||55.43|54.78|52|51.9|51.45|50.36|50.1|49.95|53.6|53.75|53.3|54|51.11|50.68|50.1|50.72|50.21|51.71|51.59|51.4|51.54|51.71|52.28|50.8|52.06|51.82|52.2|52.62|51.35|52.24|52|51.16|50.5|49.44|47.15|46.3|46.1|47.16|45.92|43|43.57|43.48|43.03|41.77|42.62|43.56|42.58|42.25|41.98|42.12|43.53|45.06|44.4|44.41|44.69|44.32|44.32|45.8|44.74|44.35|||||||45|45.01|45.19|44.85|44.68|46.26|46.3|48|48.92|48.88|49.61|49.13|48.1|47.77|47.07|47.21|48.11|48.11|47.99|47.17|44.95|44.37|44.12|44.39|42|42.6|43.3|43.41|44.03|43.74|44.7|44.54|44.42|44.46|43.72|42.98|42.26|42.54|40.65|39.86|39.67|40.12|39.85|39.63|39.18|39.56|38.96|39.2|38.83|41.31|40.4|40.97|40.75|38.41|38.65|39.62|39.27|39.59|39.34|39.17|39|38.51|38.88|37.36|37|36.54|35.24|34.63|||36.2|36.17|36.3|37.19|36.8|36.9|37.05|36.84|38.09|38.33|38.87|38.69|39.28|39.13|37.76|37.27|36.48|36.3|35.85|34.42|34.68|33.79|33|33.3|33.55|34.08|34.62|33.78|33.5|34.37|35.43|35.12|35.44|35.13|35.2
08074|100959|/equities/star-lake|SHANGHAICOMP|4|4.11|4.09|4.18|4.17|4.16|4.11|4.13|4.11|4.07|4.17|4.18|3.97|3.98||3.94|3.94|3.95|3.94|3.95|3.91|3.87|3.9|3.94|3.96|3.93|3.97|4.02|3.95|3.91|3.93|3.94|3.87|3.93|4.03|4.09|4.03|4.02|3.96|4.02|3.99|3.97|4.06|4.07|4.09|4.11|4.03||||||4.01|3.94|3.82|3.78|3.77|3.91|3.94|3.91|3.87|4.02|4.06|4.06|4.16|4.37|4.48|4.43|4.5|4.47|4.39|4.4|4.41|4.62|4.6|4.76|4.84|5|5.15|5.11||4.99|5.01|4.82|4.95|4.78|4.87|4.95|4.92|4.87|4.77|4.83|4.84|4.71|4.78|4.59|4.62|4.6|4.72|4.8|4.8|4.75|4.74|4.7|4.65|4.63|4.61|4.63|4.69|4.76|4.75|4.78|4.65|4.65|4.7|4.7|4.69|4.64|4.66|4.63|4.57|4.62|4.56|4.55|4.4|4.42|4.56|4.56|4.65|4.71|4.68|4.72|4.72|4.75|4.68|4.73|4.76|4.81|4.9|4.92|4.85|||||||4.73|4.69|4.69|4.63|4.72|4.86|4.85|4.95|4.99|4.91|5.04|5.12|5.14|5.13|5.06|5.23|5.25|5.33|5.28|5.42|5.69|5.57|5.57|5.06|5.04|5.01|5.13|5.23|5.3|5.1|5.21|5.17|5.13|5.03|5.06|4.86|4.89|5.02|5.01|5.03|5.15|5.04|5.04|4.87|4.84|4.83|4.71|4.6|4.7|4.86|4.95|4.99|4.95|4.82|4.82|5.09|5.25|5.34|5.07|5.19|4.94|4.9|4.91|4.74|4.68|4.58|4.54|4.52|||4.49|4.53|4.58|4.63|4.65|4.75|4.67|4.7|4.57|4.47|4.56|4.64|4.64|4.69|4.77|4.68|4.65|4.65|4.53|4.45|4.5|4.56|4.48|4.36|4.53|4.62|4.7|4.73|4.67|4.71|4.88|4.84|4.8|4.83|4.77
08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|195.9|193.57|192.66|195.69|205.92|187.2|189.27|190.81|190.48|187.92|186.78|194.98|192.31|195.92||197.41|179.46|169.9|168.7|169.88|166.71|161.77|163.65|172.5|172.96|176.95|179.21|180.69|177.15|182|187.69|185.88|175.99|175.29|192.47|209.35|219.2|237.6|250.18|241.89|226|249.52|244.28|240|248.88|252.68|249.79||||||230.67|237.8|233|226.63|242|220|227.6|225.72|223.59|227.02|242.36|255.5|245.53|244.88|253.69|253.37|259|271.94|262.19|262.28|291.26|281.3|282.08|263.2|268.98|258.81|267.5|250.54||240.9|248.18|249.35|234.91|232.62|254.68|264.98|264.5|279.7|270.57|268.12|257.02|268.65|298.5|275.03|271.65|249|248.5|235.74|214.31|224.6|229.2|223|225|219.9|208.74|215.9|215.65|213|213.9|217.91|225.34|235.95|234.5|229.9|217|218.42|232.8|235.38|213.98|203.01|203.18|216.8|200.47|189|184.39|185|177.3|174.13|172.2|172.88|168|179.15|179.78|181.8|197.26|199.52|204.15|207.88|195.71|||||||194.52|196.69|195.49|190.09|193.93|197.9|190.03|194.66|200.38|190.96|173.6|177.9|173.89|165.41|159.4|158.37|171.6|181.78|185.91|172.91|169.63|174.05|178.08|182.78|194.09|189.19|207.2|206.28|202.66|201.85|207.45|221.98|214.5|215.48|213.49|215.5|215|224.2|219.09|230.5|239.96|243.85|248.06|244|238.3|236.73|215.21|213|225.45|250.5|249.19|248.59|245.95|244.06|235|247.7|265.5|271.96|264.63|272.98|259.38|235.8|222.65|202.41|207.7|209.5|209.8|206|||208|196.39|194.26|176.6|173|171.5|175.98|174.4|190|189.82|186|174.69|158.81|147.77|146.97|147.34|150.48|153.7||147.6|147.91|155.51||150.52|151.19|159.85|168.98|163.1|169.99|166|155.19|154.29|155.87|154.01|145
08076|100379|/equities/sc-minjiang|SHANGHAICOMP|14.54|14.76|14.8|15.31|14.88|14.69|14.46|14.62|14.47|14.73|14.95|14.75|14.98|14.96||14.96|15.46|15.39|15.31|15.8|16.4|16.27|16.33|16.56|16.75|15.88|15.68|15.23|15.82|15.11|15.33|14.9|14.3|14.7|15.01|15.46|15.34|15.17|14.79|14.15|13.95|14.16|14.33|14.27|14.48|14.71|14.41||||||13.87|13.73|13.53|13.4|13.58|13.53|13.77|13.96|13.5|13.35|13.66|14.12|13.61|14.06|14.21|14.09|14.49|14.25|14.35|14.72|14.36|14.69|15.03|14.59|13.26|14.08|14.45|14.64||14.23|14|14.16|14.18|14.02|13.96|14.27|14.7|14.99|14.43|14.22|15.43|17.14|17.59|17.67|17.89|17.77|17.74|17.74|17.61|17.63|17.54|17.61|17.52|17.71|17.83|17.25|17.93|17.87|18|17.89|17.85|18|17.9|18.02|17.57|17.09|17.74|17.59|17.38|17.8|17.8|18.03|17.8|17.36|17.35|17.51|17.3|17.23|17.07|17.42|17.83|18.2|18.46|18.37|18.35|18.48|18.87|19.24|18.73|||||||18.34|18.44|18|18.54|18.5|19.12|19.32|19.88|19.42|19.08|19.32|19.1|19.19|19.18|19.01|19.37|20.2|19.96|20.63|20.99|22.05|21.87|22.11|22.12|21.95|21.55|21.8|22.32|22.97|22.5|23.77|23.21|23.16|23.28|22.99|23.52|24.25|25.35|24.11|22.04|22.68|22.5|21.68|20.31|20.28|20.91|19.99|20.21|20.86|23.17|23.02|21.65|19.68|19.19|19.98|21.55|20.56|21.53|21.16|20.73|20.6|19.91|19.92|19.28|19.04|18.8|18.97|18.8|||19.57|19.62|19.55|19.78|19.54|19.73|20.72|21.13|20.7|19.64|18.9|19.17|18.81|18.43|18.53|18.86|18.96|18.96|18.48|18.42|18.65|18.87|18.41|18.9|19.88|19.79|20.35|20.62|20.5|20.73|21.16|21.26|19.33|19.97|19.88
08077|100675|/equities/zhixin-elect|SHANGHAICOMP|6.88|6.83|6.81|6.97|6.84|6.68|6.53|6.71|6.64|6.9|7.11|7.08|7.45|7.39||7.46|7.65|7.5|7.37|7.7|7.75|7.59|7.78|7.07|7.58|7.29|7.42|7.03|7.35|6.93|7.6|7.11|7.02|6.38|6.65|6.53|6.88|6.97|6.75|6.14|6.02|6.04|5.91|5.93|5.98|5.93|5.74||||||5.65|5.71|5.62|5.6|5.72|5.52|5.68|5.66|5.88|6.03|5.93|6.01|6.18|6.27|6.19|6.18|6.3|6.19|6.14|5.58|5.6|5.73|5.53|5.83|5.87|6.01|6.02|6.12||6.08|5.74|5.8|5.96|6.13|5.95|6.09|5.83|5.96|5.42|5.41|5.33|5.53|5.63|5.72|5.98|5.99|6.08|6.18|6.32|6.31|6.19|6.15|6.13|6.13|6.17|5.97|5.99|6.02|5.95|5.98|5.97|5.96|6.02|6.44|6.48|6.51|6.67|6.78|6.63|6.64|6.61|6.59|6.47|6.47|6.74|6.63|6.56|6.55|6.7|6.73|6.74|6.8|6.79|6.77|6.87|6.95|6.97|7.04|6.78|||||||6.66|6.74|6.72|6.8|6.74|6.91|6.95|6.99|7|6.77|6.85|6.84|6.77|6.76|6.68|6.84|6.89|6.82|7.02|7.09|7.16|7.2|7.24|7.29|7.17|7.12|7.32|7.44|7.48|7.41|7.49|7.55|7.64|7.38|7.21|7.12|7.21|7.34|7.33|7.52|7.4|7.44|7.48|7.33|7.22|7.31|7.12|7.09|7.2|7.81|8.03|7.99|8.05|7.68|8|8.5|8.53|8.65|8.52|8.31|8.3|8.1|8.27|7.79|7.08|6.66|6.68|6.64|||6.87|6.91|6.96|6.86|6.74|6.71|6.76|6.7|6.75|6.69|6.72|6.77|6.76|6.78|6.83|6.88|6.96|7.02|6.73|6.87|6.84|6.78|6.67|6.7|6.91|7.02|7.15|7.15|7.44|7.33|7.54|7.54|7.36|7.5|7.74
08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|15.16|15.58|15.8|15.79|15.95|16.45|16.78|16.94|16.5|15.95|15.45|15.41|15.54|15.53||15.37|15.49|15.45|15.29|15.46|15.5|15.43|15.36|15.98|16.18|16.37|16.09|15.99|15.99|15.89|16.06|15.86|15.96|16.14|15.73|15.5|15.2|15.27|15.2|15.36|15.22|15.06|15.12|15.2|15.24|15.23|14.98||||||14.7|14.51|14.35|14.18|14.11|14.43|14.7|15.28|14.9|14.93|14.98|15.3|15.21|15.4|15.62|15.69|15.55|15.42|15.37|15.19|15.15|15.65|15.8|17.27|18.59|18.99|18.66|18.89||18.6|18.47|18.4|18.6|18.8|19|19.05|18.9|19.19|19.53|19.82|18.72|18.98|19.08|18.89|18.67|18.07|17.99|17.65|17.89|17.52|17.68|17.7|17.55|17.48|17.5|17.61|17.84|17.88|17.82|17.84|17.85|17.83|17.92|17.73|17.56|17.48|17.58|17.63|17.45|17.42|17.31|17.37|17.21|17.04|17.56|17.77|17.48|17.33|17.48|17.55|17.64|17.71|17.72|17.69|17.69|17.8|17.94|17.94|17.62|||||||17.33|17.44|17.37|17.5|17.5|17.78|17.78|17.95|18.03|17.84|17.98|18|18.24|18.29|18.3|18.86|19.39|19.34|19.25|19.27|19.26|19.07|18.81|18.62|18.62|18.77|19.17|19.1|19.09|19.12|19.28|19.4|19.19|19.03|18.99|18.53|18.45|18.79|18.54|18.83|19|18.87|18.86|18.64|18.54|18.48|18.33|18.28|18.66|18.69|18.92|18.95|18.88|18.19|18.15|18.71|19.03|19.03|18.49|18.99|18.71|18.56|18.6|18.13|17.91|17.86|17.76|17.52|||17.58|17.59|17.57|17.54|17.56|17.67|17.58|17.25|17.35|17.46|17.56|17.73|17.69|17.71|17.73|17.69|18.54|18.38|18.16|18.09|18.03|18.03|17.85|17.74|17.6|17.79|17.99|18.17|17.77|17.77|17.92|17.81|17.81|18.1|18.09
08079|100827|/equities/changlin|SHANGHAICOMP|6.35|6.64|6.71|6.74|6.57|6.72|6.61|6.82|6.2|6.25|6.09|6.04|6.31|5.74||5.68|5.91|5.77|5.79|6.05|6|5.45|5.68|5.6|5.56|5.37|5.44|5.54|5.66|5.68|5.53|5.45|5.37|5.44|5.99|6.12|5.56|5.05|5.01|5.06|4.97|4.96|4.97|5|5|4.92|4.82||||||4.73|4.72|4.66|4.54|4.54|4.7|4.78|4.82|4.71|4.77|4.86|4.78|4.9|5.04|5.12|5.06|5.09|5.13|5.01|4.95|4.95|5.08|5.05|5.23|5.45|5.56|5.65|5.61||5.6|5.42|5.3|5.3|5.3|5.22|5.3|5.17|5.4|5.36|5.45|5.33|5.35|5.22|5.16|5.26|5.27|5.5|5.69|5.69|5.63|5.7|5.63|5.6|5.55|5.49|5.58|5.54|5.66|5.58|5.62|5.69|5.83|5.84|5.31|5.3|5.36|5.32|5.46|5.48|5.39|5.4|5.28|5.28|5.25|5.35|5.34|5.07|5.22|4.91|4.93|4.93|4.97|4.94|4.99|5.03|5.01|5.05|5.06|4.94|||||||4.73|4.8|4.75|4.75|4.85|4.89|4.88|4.97|4.93|4.86|4.81|4.85|4.86|4.84|4.82|4.99|5.07|5.02|5.09|5.15|5.21|5.22|5.25|5.23|5.12|5.07|5.23|5.26|5.24|5.3|5.4|5.45|5.37|5.3|5.28|5.42|5.29|5.5|5.16|5.21|5.27|5.27|5.44|5.32|5.39|5.23|5.19|4.98|5.14|5.07|5.05|5.09|5.07|4.88|4.87|5.01|5.12|5.22|5.14|5.17|5.1|5.01|5.01|4.55|4.49|4.4|4.34|4.29|||4.37|4.39|4.42|4.45|4.55|4.54|4.54|4.51|4.47|4.52|4.57|4.61|4.64|4.58|4.64|4.61|4.64|4.6|4.52|4.55|4.51|4.55|4.5|4.52|4.63|4.76|4.89|4.8|4.85|4.84|4.7|4.72|4.69|4.72|4.68
08080|100328|/equities/sundy-land-inv|SHANGHAICOMP|2.66|2.75|2.64|2.66|2.69|2.71|2.64|2.59|2.56|2.61|2.59|2.59|2.64|2.63||2.6|2.56|2.57|2.54|2.58|2.59|2.56|2.58|2.64|2.69|2.67|2.67|2.68|2.7|2.66|2.62|2.59|2.52|2.62|2.66|2.68|2.67|2.7|2.68|2.7|2.63|2.73|2.66|2.64|2.69|2.59|2.47||||||2.39|2.46|2.4|2.4|2.35|2.44|2.57|2.55|2.6|2.68|2.65|2.64|2.58|2.7|2.78|2.77|2.92|2.88|2.93|2.92|2.95|3|3.05|3.03|3.02|3.05|3|3.04||3.08|3.06|3.11|3.1|3.16|3.17|3.23|3.25|3.25|3.26|3.24|3.19|3.28|3.38|3.69|3.67|3.66|3.79|3.88|3.79|3.76|3.85|3.85|3.83|3.91|3.86|3.87|3.87|3.88|3.85|3.83|3.81|3.58|3.55|3.51|3.51|3.53|3.58|3.48|3.33|3.34|3.19|3.24|3.17|3.33|3.31|3.35|3.44|3.43|3.44|3.52|3.56|3.72|3.83|3.9|3.89|3.83|3.89|3.9|3.79|||||||3.77|3.88|3.76|3.81|3.89|4.07|3.81|3.83|3.88|3.74|3.85|3.7|3.73|3.81|3.97|4.01|4.05|4.03|4.14|4.13|4.05|4.05|4.15|4.24|4.15|4.01|4.02|4.08|4.08|4.05|4.16|4.27|4.08|4.04|3.75|3.68|3.59|3.71|3.74|3.63|3.64|3.48|3.51|3.58|3.43|3.41|3.1|3.1|3.12|3.16|3.23|3.25|3.2|3.09|3.22|3.25|3.28|3.22|3.14|3.17|3.16|3.13|3.21|3.11|3.1|2.97|2.81|2.79|||2.75|2.74|2.76|2.82|2.83|2.81|2.86|2.86|2.89|2.78|2.79|2.8|2.82|2.81|2.8|2.85|2.86|2.85|2.8|2.79|2.84|2.92|2.93|2.94|2.94|2.92|2.95|2.94|2.98|2.95|2.96|3.01|3.05|3.07|3.07
08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|4.92|4.88|4.9|4.91|5.01|4.9|4.8|4.74|4.61|4.65|4.7|4.7|4.75|4.72||4.64|4.65|4.65|4.61|4.71|4.81|4.77|4.76|4.87|4.88|4.77|4.8|4.81|4.81|4.75|4.71|4.66|4.56|4.68|4.82|4.82|4.75|4.73|4.68|4.73|4.66|4.7|4.72|4.71|4.76|4.68|4.53||||||4.42|4.41|4.26|4.36|4.32|4.38|4.4|4.39|4.8|4.92|4.82|4.82|4.95|5.27|5.01|5.01|5.08|4.96|4.95|4.86|4.81|4.95|4.9|5|5.04|5.21|5.26|5.34||5.33|5.24|5.26|5.23|5.29|5.17|5.37|5.38|5.56|5.55|5.64|5.5|5.54|5.6|5.57|5.61|5.61|5.75|5.83|5.9|6.06|6|6.09|5.92|5.87|5.89|5.92|5.98|6.01|6.06|6.07|5.86|5.75|5.68|5.63|5.64|5.66|5.69|5.74|5.54|5.53|5.47|5.54|5.43|5.57|5.63|5.65|5.65|5.59|5.73|5.85|5.9|5.92|5.91|5.94|5.95|5.97|6.05|6.1|5.88|||||||5.78|5.9|5.91|5.95|5.92|6.03|6.06|6.1|6.09|5.88|5.95|6.09|6.15|6.14|6.08|6.33|6.35|6.26|6.32|6.33|6.38|6.4|6.35|6.43|6.36|6.27|6.5|6.57|6.61|6.64|6.75|6.97|7|6.73|6.73|6.69|6.81|7|6.93|7.07|6.94|7.02|6.93|6.72|6.69|6.81|6.62|6.6|6.67|7.02|7.12|7.05|6.99|6.8|7.47|8.3|7.79|7.97|7.68|7.61|7.54|7.42|7.69|7.46|7.3|6.97|6.96|6.33|||6.59|6.56|6.4|6.39|6.15|6.16|6.18|6.07|6.1|6.33|6.39|6.52|6.23|6.39|6.47|6.5|6.64|6.71|6.54|6.47|6.06|6.24|6.08|6.38|6.64|6.84|6.69|6.27|6.51|6.45|6.6|6|6.14|6.26|5.96
08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|18.25|17.7|17.72|17.74|17.95|18.3|18.36|18.01|17.38|17.28|18|17.91|17.24|17.06||16.58|16.45|16.39|16.29|16.32|16.16|16.21|16.05|17.52|18.85|18.11|19.14|19.09|19.75|20.5|18.64|18.25|16.81|17.29|16.59|16.61|17.09|17.79|17.31|15.97|15.62|16.33|16.33|16.91|18.08|17.19|16.68||||||16.17|16.37|16.4|15.48|15.61|14.75|14.11|14.67|14.5|13.98|13.99|13.74|13.89|13.89|13.86|13.54|13.54|14.12|12.84|12.65|12.27|12.73|12.9|13.13|12.7|13.36|13.67|13.82||13.67|13.56|13.49|13.79|14.25|13.93|14.24|14.02|15.45|15.43|15.53|14.96|15.09|15.12|14.95|15.46|15.68|15.87|16.36|16.81|16.85|18.15|17.99|18.06|17.26|17.05|17.68|18.75|18.37|16.7|16.28|16|15.95|15.8|15.05|14.89|14.95|14.63|13.85|12.59|12.59|12.24|12.56|12.25|12.62|14.02|14.02|13.46|13.41|13.57|13.52|13.69|13.95|13.87|13.71|13.83|14.14|14.24|14.02|13.28|||||||12.99|13.16|12.99|13.36|13.5|14.08|14.41|14.97|14.98|15.29|14.98|15|14.84|14.59|13.53|13.9|14.9|14.68|14.04|13.79|14.08|14.36|14.61|14.96|14.42|14.2|15.01|15.85|15.85|15.24|15.34|16.05|15.85|15.28|14.88|15|15.05|15.85|16.36|16.76|16.88|16.19|16.46|14.96|15.2|14.69|14.76|13.96|13.77|15.11|14.67|13.86|14.34|13.35|13.11|14.19|15.15|15.48|14.07|14.91|13.55|13.6|13.12|12.1|12.15|11.72|11.42|11.26|||11.69|11.74|11.96|12.17|11.7|11.67|11.51|11.18|11.1|11.18|11.23|11.47|11.58|11.51|11.65|11.65|11.74|11.38|11.06|11.12|11.13|10.79|10.73|10.44|10.94|11|10.99|10.71|10.93|11.02|11|10.91|11.05|11.03|11.07
08083|100716|/equities/sunyard|SHANGHAICOMP|7.79|7.86|7.84|7.83|7.83|7.63|7.49|7.4|7.27|7.4|7.51|7.48|7.7|7.69||7.63|7.56|7.7|7.8|7.7|7.8|7.83|7.48|7.55|7.56|7.48|7.5|7.45|7.24|7.09|7.15|7.16|7.06|7.2|7.34|7.47|7.33|7.36|7.34|7.39|7.2|7.13|7.26|7.23|7.3|7.27|7.09||||||6.9|6.86|6.75|6.72|6.79|7.04|7.28|7.29|7.4|7.61|7.08|7.14|7.1|7.4|7.54|7.39|7.46|7.36|7.39|7.39|7.09|7.33|7.17|7.19|7.09|7.29|7.45|7.61||7.58|7.3|7.32|7.09|7.25|7.26|7.61|7.71|7.9|7.87|8|7.95|8.1|8.06|8.07|8.33|8.32|8.69|8.72|8.83|8.72|8.75|8.67|8.59|8.64|8.81|8.88|8.84|8.9|8.66|8.57|8.48|8.39|8.51|8.42|8.44|8.43|8.61|8.75|8.6|8.65|8.57|8.58|8.33|8.19|8.39|8.41|8.51|8.59|8.3|8.4|8.35|8.54|8.45|8.54|8.44|8.55|8.69|8.78|8.54|||||||8.28|8.23|8.22|8.35|8.51|8.77|8.76|8.88|8.91|8.78|8.8|8.94|8.98|8.83|8.9|9.86|10.05|9.8|9.56|9.6|9.8|9.6|9.56|9.53|9.54|9.28|9.54|9.5|9.56|9.17|9.17|9.44|9.46|9.23|9.06|9.07|9.12|9.45|9.37|9.7|9.51|9.49|9.54|9.24|9.09|9.35|9.1|8.96|9.09|9.58|9.8|9.69|9.46|9.14|9.56|10.02|10.24|10.13|9.9|10.16|10.11|9.69|9.87|9.37|9.01|9.02|9.09|8.26|||8.39|8.5|8.67|8.51|8.46|8.4|8.39|8.28|8.22|8.38|8.52|8.36|8.31|8.45|8.42|8.4|8.36|8.36|8.02|8.01|8.01|8.14|7.95|8.15|8.4|8.49|8.66|8.64|8.79|8.7|8.78|8.8|8.93|9.1|8.91
08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|13.67|14.09|14.16|14.12|14.38|14.14|13.99|14.06|14.21|13.55|13.64|14.18|14.3|14.49||14.39|13.08|13.21|14.38|14.44|14.46|14.23|14.22|14.27|14.45|13.39|13.86|13.98|13.99|13.53|13.38|13.75|13.6|13.79|14.63|14.8|14.42|14.49|14.6|15.06|14.95|15.03|14.36|14.92|14.57|14.31|14.05||||||13.55|13.86|13.89|13.31|13.88|14.18|14.16|13.77|12.52|12.75|12.99|13.2|13.3|13.29|13.97|13.72|13.72|13.98|14.01|14.05|13.35|13.35|12.65|12.17|11.9|12.25|12.41|11.81||11.62|10.96|10.95|10.65|10.98|11.06|11.24|11.21|11.5|11.62|11.76|11.43|11.56|11.58|11.48|11.6|11.97|12.36|12.3|12.66|12.67|12.9|12.67|12.56|12.88|12.83|13.11|13.38|13.53|13.73|13.79|13.73|13.53|13.68|14.05|14.05|13.94|14.18|14.38|13.94|13.79|13.04|13.37|12.65|13.1|14.27|14.35|14.45|14.49|14.38|14.5|14.72|15.1|14.94|15.33|15.33|15.8|15.75|15.82|15.63|||||||15.16|15.28|14.96|14.84|15.09|15.33|15.15|15.35|14.59|14.4|14.44|14.41|14.52|14.12|13.68|14.32|15.16|15.6|15.99|16.06|16.43|16.41|16.99|16.97|16.89|16.86|17.03|17.38|17.25|17.38|16.9|17.19|16.45|15.99|15.99|15.92|16.06|16.09|16.92|17.26|17.66|18.4|17.35|16.42|15.78|15.88|15.34|15.34|15.15|16.18|16.57|16.34|16.53|16.34|16.02|17.8|18.65|19.17|18.85|18.58|18.87|18.26|17.45|16.86|16.81|16.75|17.97|17.38|||16.98|17.23|17.08|17.1|17.24|16.01|15.65|15.52|14.92|15.24|15.27|15.31|15.21|15.35|15.65|16.19|14.72|13.63|12.68|13.14|13.3286|13.1857|13.3357|13.0071|12.7357|12.8|11.7714|11.4071|11.9857|12.1429|12.6571|12.0214|11.8429|12|12
08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|9.15|9.23|9.04|9.15|9.23|9.27|9.03|9|8.93|9.09|9.09|9.04|9.27|9.35||9.36|8.83|9.14|8.45|8.5|8.59|8.55|8.68|8.83|8.68|8.58|8.62|8.69|8.59|8.43|8.43|8.45|8.36|8.43|8.54|8.8|8.65|8.58|8.58|8.66|8.3|8.34|8.42|8.49|8.31|8.12|7.9||||||7.69|7.74|7.69|7.84|8.12|8.12|8.07|7.95|7.9|8.17|8.27|8.23|8.32|8.77|8.8|8.73|8.8|8.76|8.77|8.61|8.51|8.61|8.58|9|9.03|9.56|9.57|9.74||9.85|9.86|9.91|9.84|10.05|9.68|9.75|9.85|10.05|10.15|10.23|10.08|10.19|10.3|10.22|10.42|10.43|10.52|10.63|10.6|10.7|10.61|10.61|10.56|10.67|10.76|10.9|10.97|11|11.02|10.98|10.96|11.04|10.99|11.04|10.75|10.75|10.65|10.6|10.3|10.43|10.28|10.33|10.02|10.36|10.64|10.62|10.57|10.55|10.6|10.65|10.7|10.91|10.89|10.9|10.73|10.8|10.92|11.07|10.85|||||||10.65|10.66|10.66|10.76|10.72|11.13|10.98|11.2|11.51|11.46|11.42|11.5|11.55|12|12.08|12.52|12.35|11.97|12.13|12.01|12.29|12.48|12.44|12.42|12.2|11.89|12.3|12.72|12.55|12.6|12.81|13.25|13.24|13.1|13.36|13.1|13.06|13|13|13.26|13.93|13.02|12.49|11.81|12|12.15|12.14|11.98|11.96|12.25|11.81|11.8|11.85|11.57|11.04|11.14|11.4|11.53|11.28|11.43|11.24|11.12|11.16|10.89|10.69|10.5|10.53|10.41|||10.42|10.54|10.65|10.8|10.73|10.81|10.83|10.67|10.57|10.56|10.63|10.72|11.36|11.47|11.35|11.3|11.42|11.17|11|10.89|11.03|11.01|11.02|10.93|10.94|10.85|11.05|11.01|11.08|11.43|12.08|12|11.95|11.55|11.66
08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|22.81|24.37|22.45|22.44|21.92|21.98|21.5|21.36|21.15|21.5|22.95|22.94|22.75|22.85||22.69|23.02|22.35|21.91|22.07|22.58|22.55|22.51|23.08|23.42|23.46|23.86|23.74|25.2|23.01|20.92|20.7|20.49|20.46|21.76|21.06|20.59|20.7|18.82|19.99|18.61|17.63|17.51|17.44|17.66|17.61|17.17||||||16.32|16.71|16.67|17.13|16.91|17.15|17.47|17.93|18.24|18.28|18.85|18.7|18.72|19.5|19.52|19.24|20.08|19.9|19.17|18.84|18.42|18.68|18.27|18.9|18.94|20.07|20.64|20.47||20.4|19.78|20.16|20.09|20.91|20.5|21.11|20.96|21.79|21.57|22|21.75|22.14|22.16|21.5|21.8|21.95|23.18|22.66|22.29|22.55|22.76|22.78|22.72|23.08|23.18|24.08|24.25|24.82|24.66|25.06|24.46|23.99|24.39|24.78|24.58|24.86|25.38|25.39|25.29|26.3|25.41|25.3|24.75|24.56|25.26|25.6|25.7|25.75|25.23|26.58|27.35|28.31|27.71|27.82|28.05|27.6|25.82|23.47|22|||||||21.36|21.12|20.82|20.91|21.04|21.87|21.35|21.88|21.77|21.82|21.38|21.7|21.91|22.05|21.24|21.75|23.65|22.6|22.77|23.2|23.53|23.69|22.47|22.55|21.44|21.22|19.29|18.62|18.27|18.15|18.09|18.53|18.65|18.25|18.07|17.96|18.21|19.03|18.99|19.11|19.26|19.11|19.19|19.18|18.71|18.51|17.38|17.26|17.58|18.2|18.36|18.32|18.49|18.16|18.02|18.72|19.18|19.45|18.66|18.77|18.36|18.2|17.97|17.69|17.64|17.63|17.69|16.65|||16.87|16.82|17.26|16.97|17.14|16.96|17.02|16.71|16.6|16.65|16.56|16.86|16.94|16.69|16.67|16.68|16.87|16.52|16.08|15.91|16.1|16.2|15.9|16.24|16.02|16.03|16.32|16.06|16.58|16.45|16.73|16.87|16.94|17.32|17.25
08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|28.42|29.3|28.52|30.5|32.4|27|26.11|26.09|25.97|26.45|27.02|27.1|27.3|27.55||27.39|27.38|27.3|27.02|27.8|27.53|27.51|27.98|28.15|28.65|28.18|28.13|28.45|28.37|27.01|27.1|27.35|26.01|27.15|28.09|28.88|28.64|29.18|29.3|29.2|28.6|28.36|28.62|28.16|28.45|27.28|26.53||||||25.85|25.81|25.7|26|26.43|27.56|28.26|28.23|28.2|28.69|28.63|28.8|28.91|29.83|31.18|29.6|30.15|29.73|30.2|29.95|28.02|28.65|28.27|28.74|28.82|30.8|32.53|33.9||33.2|32.78|32.8|34.24|32.78|32.84|32.94|32.88|31.12|29.75|28.18|28.1|28.77|28.65|29.05|29.56|30.21|32.19|33.03|34|34.07|34.43|34.48|34.55|34.21|34.9|35.32|35.79|35.81|35.97|35.98|35.9|35.83|36.32|35.84|35.23|35.25|36.06|36.33|35.58|35.42|35|35|34.26|35.1|37.32|37.81|38.24|38.43|38.18|38.81|39|40.23|40.26|40.68|40.55|41|41.46|41.58|40.41|||||||39.74|39.6|38.34|39.48|40.32|41.1|40.08|40.35|40.52|40.64|39.3|38.48|38.43|37.3|36.79|37.83|39.08|39.9|41.66|41.42|42.82|43.19|41.49|42.09|41.01|41.59|40.97|42.89|38.56|38.67|39.67|39.94|39.35|39.17|38.86|38.51|38.4|39.88|39.21|40.39|40.02|39.75|40.62|38.53|38.1|38.98|37.81|36.66|37.43|41.05|41.41|41.85|42.43|42.35|42.83|46.44|50.29|49.58|48.47|49.7|47.92|47.63|45.8|43.23|42.23|42.1|41.84|41.8|||42.64|42.55|43.2|42.7|42.85|43.4|42.34|41.04|41.64|42.46|42.24|42.8|43.8|43.51|44.8|41.85|42.1|41.45|39.99|39.28|39.89|41.4|38.18|38.92|40.24|41.91|40.5|40.2|41.66|41.29|41.67|41.96|42.66|42.33|42.02
08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|35.65|37.08|37.24|37.24|37.71|36.54|36.23|36.38|35.83|36.24|36.22|36.27|35.09|35.08||35.02|34.55|33.73|34|33.85|34.26|34.27|34.27|34.35|34.2|33.7|33.8|34.09|34.06|33.41|33.67|34.11|33.66|34.93|36.06|36.48|35.84|36.11|35.86|36.33|35.52|35.92|36.5|36.34|36.29|36.58|35.52||||||34.78|34.52|34.09|34.08|34.5|35.46|36.1|35.7|35.78|36.88|37.05|37.68|37.25|37.33|38.54|38.71|39.15|38.48|38.43|38.04|36.17|36.39|36.09|37.55|36.95|38.07|39.08|39.46||39.4|38.79|39.2|37.61|37.86|37.06|38.36|38.31|38.93|38.2|38.42|38.14|39.01|39.14|38.21|39.11|39.35|40.32|40.97|42.02|42.11|42.76|43.18|43.09|42.76|42.5|42.41|42.43|42.41|43.8|44.8|44.3|45.52|45.42|44.7|44.09|43.47|44.75|47|45.7|44.45|43.86|44.56|43.16|42.18|43.22|44.22|42.2|41.74|41.02|41.5|41.6|42.14|41.16|42.25|41.68|42.52|42.68|43|42.35|||||||40.44|40.07|38.63|39.66|40.26|41.36|40.08|40.54|40.95|40.76|39.63|39.39|38.98|37.66|36.82|38.1|39.79|40.13|40.21|40.23|40.4|41.09|40.66|39.99|39.89|39.45|40.84|41.61|41.38|41.48|42|43.14|42.96|42.54|41.62|41.28|41.67|43.15|43.05|44.22|44.86|44.05|45.44|42.97|42.33|43.29|41.53|41.26|41.1|44.2|45.83|45.88|45.6|44.88|45.12|51.05|53.4|52.15|50.3|52.8|50.95|50.4|50.18|46.8|46.6|45.43|45.33|45.12|||46.45|45.38|46.53|46.06|45.7|45.45|45.85|45.1|42.91|43.87|44|44.61|45.72|44.15|45.18|44.66|45.64|45.41|42.45|42.45|44.15|45.54|37.95|39.37|41.87|42.8|42.2|40.7|42.53|42.02|41.5|41.41|41.4|42.91|43.6
08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|5|5.0536|5.0952|5.0714|5.0893|5.0179|4.9524|5.0119|4.9048|4.9167|4.8869|4.8155|4.875|4.8571||4.756|4.75|4.881|4.8452|4.7738|4.8988|4.8512|4.7857|4.7619|4.8274|4.7619|4.7917|4.7798|4.8393|4.7679|4.619|4.5833|4.5238|4.7798|4.7202|4.8214|4.6131|4.6726|4.7024|4.6964|4.6905|4.7917|4.619|4.5298|4.5357|4.5655|4.4702||||||4.3036|4.3036|4.3095|4.381|4.3512|4.2024|4.2917|4.3095|4.2619|4.4107|4.4286|4.5833|4.5655|4.1488|4.1845|4.2202|4.1905|4.1726|4.131|4.0655|4.125|4.4107|4.3929|4.5714|4.4702|4.6548|4.7262|4.7976||4.6071|4.5476|4.5595|4.4524|4.5893|4.5833|4.8036|4.7917|4.8274|4.8333|4.869|4.9881|5.0298|5.0774|5.0893|5.1786|5.2143|5.4048|5.5536|5.3988|5.375|5.4167|5.4405|5.4643|5.6429|5.6071|5.5714|5.4167|5.381|5.5179|5.5893|5.6012|5.4048|5.5536|5.3274|5.3631|5.4107|5.3274|5.1845|5.0952|5.1429|5.0893|5.119|5.0714|5.0119|5.1964|5.1964|5.2321|5.2738|5.256|5.3155|5.2381|5.3393|5.2917|5.4048|5.2798|5.3512|5.4107|5.4345|5.3095|||||||4.9762|5.119|5.0595|5.2202|5.2262|5.3452|5.3036|5.3571|5.2679|5.131|5.0476|5.1369|5.1429|5.1369|4.9583|5.3036|5.4345|5.3393|5.3214|5.4107|5.3631|5.4167|5.3452|4.8571|4.881|4.8036|4.9881|5.0774|5.0238|5.0536|5.1845|5.3333|5.0298|4.994|5.2381|5.1667|5.369|5.1607|4.6905|4.7857|4.7619|4.7917|4.8214|4.6548|4.625|4.5893|4.4464|4.4226|4.5119|4.75|4.6726|4.7083|4.75|4.5893|4.5179|4.744|4.9405|5.1071|4.994|4.9226|4.9464|4.6369|4.6964|4.5417|4.3155|4.2679|4.2083|4.1488|||4.2083|4.25|4.2976|4.2917|4.3333|4.3036|4.3155|4.2202|4.2917|4.3036|4.3512|4.3571|4.4345|4.4583|4.4881|4.5952|4.625|4.631|4.4524|4.6012|4.8155|4.6012|4.5791|4.5663|4.7917|4.9192|5.017|4.7406|4.8725|5.0978|5.085|4.8554|4.9745|5.8878|5.9847
08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|16.03|16.31|16.19|16.36|16.53|16.64|16.55|16.69|16.74|17.2|17.4|17.38|17.48|17.2||16.59|16.63|16.63|16.62|17.03|17.37|17|17.33|17.45|18.04|18.06|18.02|17.58|17.32|16.57|16.95|16.88|16.78|17.12|17.37|17.92|18|18.44|18.6|18.44|18.38|18.35|18.09|17.99|17.85|17.98|17.49||||||16.7|16.12|16.05|15.99|16.16|15.99|15.35|15.01|14.12|14.03|13.94|14.01|14.23|13.99|14.06|14.14|14.37|14.09|13.88|14.54|15.76|14.79|14.59|14.32|14.03|13.99|13.87|13.92||13.77|13.74|13.81|13.76|14.96|15.06|15.38|15.16|15.8|16.15|16.72|16.64|16.75|16.72|16.69|16.99|16.56|16.62|16.62|16.96|17.04|17.08|18.35|18.48|17.8|18.24|18.99|18|16.8|17.03|16.82|16.87|16.67|16.8|16.77|16.81|17.05|17.32|17.25|17.49|17.64|17.43|16.95|16.28|16.8|16.82|17.31|17.66|17.58|18.15|17.93|17.61|17.06|17.45|17.68|17.71|17.92|17.92|18.3|18|||||||17.91|17.5|18.8|18.5|18.8|18.48|18.89|18.7|17.58|16.78|16.21|16.5|16.61|16.15|16.19|17.21|17.13|18.18|18.34|18.56|18.82|18.52|18.65|18.6|18.79|18.54|18.41|18.31|18.55|18.5|18.37|18.32|18.23|18.5|17.95|18.11|18.11|18.2|18.3|17.84|17.92|17.79|18.28|18.2|19.14|18.62|17.67|17.66|17.4|17.55|17.87|16.99|||||||||||16.51|16.48|15.47|15.23|15.31|15.61|||15.1|15.37|15.5|15.57|15.58|15.65|15.63|15.63|15.47|15.3|15.36|15.28|15.2|15.37|16.65|18.5|18.82|17.79|17.75|17.75|17.34|17.4|17.8|16.87|16.93|16.78|16.57|15.74|15.92|15.8|15.96|15.8|16.02|16.4|15.93
08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|7.34|7.5|7.54|7.6|7.79|7.57|7.78|7.81|7.79|7.89|7.96|8.1|8.37|8.12||7.99|7.92|7.87|7.82|7.95|8.03|8.08|8.09|7.83|7.7|7.26|7.16|7.15|7.15|7.01|7|6.97|6.93|7.03|7.15|7.23|7.07|7.06|7.05|7.02|6.89|6.9|6.93|6.85|7.01|6.95|6.72||||||6.52|6.48|6.47|6.44|6.57|6.66|6.82|6.89|6.75|6.96|6.98|7.09|7.06|7.3|7.29|7.31|7.46|7.12|7.02|6.95|6.83|6.95|7.07|7.23|7.08|7.34|7.5|7.53||7.3|7.21|7.22|6.87|7.02|7.1|7.08|7.2|7.34|7.4|7.57|7.61|7.82|7.77|7.74|7.97|8.1|8.28|8.33|8.39|8.41|8.44|8.35|8.28|8.31|8.32|8.35|8.4|8.5|8.49|8.51|8.45|8.38|8.5|8.47|8.36|8.36|8.5|8.58|8.4|8.46|8.32|8.45|8.38|8.74|8.83|8.99|9.03|9.05|8.95|9.12|9.2|9.39|9.56|9.5|9.3|9.16|9.16|9.24|9.12|||||||8.88|8.93|8.98|9|8.84|9|8.98|9.2|9.24|9.17|8.98|9.05|9.02|9.04|8.91|9.21|9.37|9.34|9.4|9.29|9.55|9.5|9.4|9.36|9.66|9.49|9.74|9.99|10.05|10.21|10.03|10.26|10.04|10.02|9.11|9.09|9.17|9.47|9.16|9.35|9.33|9.3|9.3|9.03|8.96|8.99|8.73|8.69|9.05|9.37|9.5|9.46|9.53|9.22|9.3|9.9|10.29|10.55|10.35|10.57|10.24|10.02|9.87|9.47|9.35|9.15|9.17|9.1|||9.26|9.41|9.52|9.61|9.73|9.85|9.51|9.34|9.37|9.48|9.65|9.75|9.98|9.63|9.76|9.73|9.86|9.77|9.29|9.22|9.33|9.54|9.28|9.45|9.56|9.7|9.78|9.71|10.07|9.99|9.78|9.91|9.89|9.81|9.75
08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|4.46|4.5|4.35|4.34|4.4|4.36|4.29|4.31|4.26|4.28|4.28|4.29|4.37|4.32||4.29|4.29|4.3|4.28|4.36|4.36|4.32|4.28|4.33|4.5|4.51|4.6|4.57|4.67|4.58|4.58|4.69|4.65|4.76|4.9|4.45|4.43|4.42|4.42|4.47|4.44|4.41|4.34|4.31|4.38|4.34|4.2||||||4.1|4.1|4.09|4.1|4.17|4.32|4.38|4.23|4.24|4.32|4.36|4.37|4.62|4.26|4.45|4.5|4.66|4.24|4.16|4|3.98|4.06|4.05|4.2|4.3|4.39|4.45|4.38||4.36|4.35|4.4|4.44|4.48|4.51|4.68|4.84|4.95|4.98|5.08|5.09|5.08|5.01|5.05|5.13|5.13|5.32|5.31|5.41|5.42|5.55|5.41|5.39|5.41|5.45|5.56|5.7|5.36|5.37|5.45|5.12|5.01|5.08|5.06|5.12|5.2|5.24|5.41|5.36|5.33|5.31|5.01|4.99|4.92|5.16|5.1|5.16|5.23|5.14|5.23|5.39|5.52|5.24|5.34|5.38|5.49|5.66|5.76|5.57|||||||5.39|5.45|5.67|5.68|5.85|5.98|6.19|6.29|6.16|5.89|5.96|5.81|5.47|5.74|5.6|5.78|6.05|6.01|6.11|6.2|6.24|6.26|6.25|6.32|6.46|6.43|6.69|7.01|7.11|7.21|7.47|7.5|7.16|6.92|7.01|7.38|7.43|7.3|7.43|7.28|6.62|6.76|6.4|6.06|5.51|5.72|5.6|5.56|5.05|5.15|5.18|5.19|5.23|4.89|5.01|5.19|5.34|5.27|5.17|5.33|5.3|5.11|5.1|4.86|4.73|4.65|4.65|4.64|||4.8|4.77|4.95|5.13|5.05|5.01|4.85|4.87|4.84|4.83|4.87|5.05|5.22|4.96|4.91|5.17|5.42|5.57|5.06|4.6|4.18|4.12|4.07|4.06|4.18|4.2|4.27|4.02|4.04|4.07|4.13|4.1|4.16|4.18|4.13
08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|12.5857|13|12.9571|13.1071|13.2714|13.3143|12.9214|13.1|12.7143|13.1143|13.2643|13.0857|13.15|12.9429||12.9286|13.3|12.6786|12.2214|12.4214|12.4929|12.4071|12.4071|12.9|13.4|13.4571|13.8357|14.3571|14.5857|13.6857|13.3214|13.9857|14.1929|15.7714|16.3643|14.8786|15.0643|15.4286|14.8929|14.6071|13.2786|12.0714|12.3571|12.1786|12.5857|12.3071|11.1857||||||10.7143|11.2357|10.2143|10.65|10.7143|10.9643|11.0714|11.1071|11|11.5857|11.6714|12.0143|11.9643|12.4571|12.4929|11.9714|12.1143|12.1|11.5714|10.5214|10.2714|10.7929|10.8143|11.0643|11.25|11.65|12.1357|12.4214||12.5571|12.4286|12.1929|12.6643|12.5786|13.8286|15.0143|16.6857|18.5429|20.6|22.8857|25.4286|25.8|26|25.8429|26.0214|26.0929|26.0857|26.4643|26.4786|26.5429|26.8357|26.8286|26.4286|25.7214|25.9786|25.8714|26.2786|25.9143|25.9429|26.0357|26.0786|26.1143|26.4643|25.9857|25.95|25.3929|24.3572|24.0714|23.1857|22.4572|21.8714|21.4286|21.5286|21.3786|21.5|21.2286|21.9|21.85|21.5286|22.35|22.3572|22.3572|21.5072|21.4214|21.9|20.8143|20.9286|20.3643|20.8929|||||||20.4643|20.4286|20.5857|21.0143|22.1214|22.8072|22.6286|21.8286|21.9643|20.7214|19.1214|18.9929|18.7857|18.9929|18.9929|19.6286|19.95|19.8572|19.7572|19.4286|19.35|19.3|17.5429|17.5714|17.3357|17.1786|17.2857|17.7786|17.7857|17.6429|17.8429|18.7143|19.1429|18.3429|18.0571|18.1572|18.0857|18.4072|17.7714|18.15|17.8286|17.5786|17.5072|17.3357|17.1786|17.3143|17.0214|16.9|16.7714|17.2572|17.2357|17.2857|17.1786|16.75|16.7429|17.1429|17.65|17.85|17.4|17.5|17.0143|16.9143|16.8643|16.3786|16.3429|16.1714|16.0357|15.9429|||16.0357|15.9357|15.9929|16.0714|16.1429|16.2643|16.1714|16.1643|15.9286|16.4071|16.5714|16.75|16.7357|16.6786|16.6714|16.6572|16.7|16.7143|16.4429|16.4357|16.6357|23.21|22.81|22.91|22.89|23.01|23.2|22.78|22.92|23.16|22.61|22.53|22.67|22.51|22.32
08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|23.8462|23.3923|21.4539|20.4615|21.4231|20.5231|18.6539|18.6077|18.4615|18.4231|18.5385|16.8539|17.1846|17.2539||17.1385|16.9846|18.6154|19.9923|20.0846|22.3154|23.9615|24.2923|24.2923|24.0308|24.8462|25.4692|24.9615|24.5846|23.1|21.5|22.0615|21.7846|21.8692|22.0154|22.4923|21.8846|22.1846|22.3308|22.3154|21.4308|21.2462|22.5385|23.8385|23.6615|25.0539|23.0385||||||24.1923|24.1539|24.8231|26.2539|26.7692|27.2692|26.5692|24.1539|23.8462|23.3769|23.8|24.2692|23.6154|24.6154|25.5|25.4692|24.9385|24.4385|24.5692|24.2539|24.2308|24.5|24.8846|25.8615|25.6077|26.4154|26.9|26.4846||24.7154|24|23.6231|23.8462|25.0769|24.9846|26.2|25.4846|26.6615|26.6692|27.0692|27.0692|27.0692|26.0692|28.9615|32.1769|33.7539|34.7308|33.8692|34.9077|34.8769|35.6231|34.9385|33.8462|35.2154|34.7385|34.9231|35.6539|36.8385|38.8846|39.0769|38.4616|40|40.7462|40.8615|39.7692|39.3846|39.6154|40.4|40.0077|39.3615|38.8385|37.6923|37.5154|35.3231|34.8539|34.4539|34.5|34.2|33.6154|33.5|32.4462|31.8154|31.8077|31.7692|32.9462|33.8462|33.9|34.4077|33.1539|||||||33.0769|32.6077|32.8231|32.3077|32.9154|32.2692|32.2692|32.7692|33.2692|33.1923|33.9231|35.2|34.3154|34.2231|34.1|33.7846|32.8462|32.9769|34.0385|34.0231|33.9462|34.5385|35|33.6154|34.2692|33.9615|34.8769|34.5923|35.3692|36.9231|38.0769|38.8846|36.9462|37.0769|37.3|38.1539|38.4616|40|41.3846|41.4616|39.2077|37.6923|36.8385|36.9077|36.1462|36.1308|35.5077|33.7539|35.0154|37.1615|38.0769|36.8385|35.6692|35.1846|35.7539|36.8539|36.8462|38.0769|41.5462|38.4385|35.5385|32.3077|31.4462|31.4615|30.3314|30.4734|30.29|31.1539|||31.9231|32.1657|31.716|30.4675|29.5917|27.7752|26.4497|25.4438|25.3373|25.2367|25.4971|25.9645|26.3965|25.6213|25.5621|26.0355|35.6846|36.6923|36.1769|35.5846|35.5923|35|33.6769|34.4462|35.3077|35.6154|36.3539|36.6923|37.7|35.6385|35.5769|36.4154|37.1615|37.5769|37.2308
08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|4.43|4.5|4.5|4.52|4.55|4.53|4.44|4.44|4.41|4.48|4.49|4.49|4.54|4.52||4.5|4.47|4.5|4.47|4.52|4.57|4.56|4.71|4.5|4.57|4.49|4.52|4.55|4.6|4.55|4.56|4.42|4.36|4.44|4.56|4.46|4.46|4.41|4.39|4.4|4.35|4.46|4.38|4.39|4.41|4.37|4.26||||||4.14|4.17|4.1|4.08|4.09|4.22|4.32|4.34|4.45|4.42|4.45|4.42|4.42|4.53|4.61|4.61|4.63|4.52|4.5|4.45|4.39|4.44|4.41|4.53|4.51|4.65|4.67|4.67||4.7|4.67|4.69|4.69|4.73|4.72|4.81|4.8|4.82|4.82|4.84|4.79|4.85|4.84|4.83|4.94|4.98|5.04|5.09|5.01|5.03|5.02|5.03|4.99|4.98|4.92|4.94|4.98|4.99|4.97|4.97|5|5|4.96|4.91|4.92|4.95|4.95|5|4.88|4.92|4.86|4.88|4.79|4.8|4.89|4.92|4.95|4.96|4.99|5.01|5.04|5.04|5.06|5.01|5.01|4.99|5.06|5.08|5.01|||||||4.92|4.93|4.93|4.97|5|5.08|5.03|5.08|5.13|5.06|5.05|5.08|5.08|5.06|5.05|5.21|5.28|5.24|5.32|5.38|5.41|5.4|5.46|5.53|5.48|5.45|5.58|5.6|5.61|5.61|5.66|5.75|5.65|5.53|5.52|5.51|5.51|5.67|5.52|5.64|5.66|5.72|5.65|5.52|5.47|5.45|5.36|5.33|5.38|5.65|5.73|5.79|5.64|5.37|5.48|5.63|5.81|5.84|5.75|5.71|5.74|5.61|5.73|5.4|5.35|5.2|5.16|5.07|||5.17|5.14|5.18|5.17|5.16|5.23|5.14|5.12|5.06|5.07|5.07|5.12|5.14|5.14|5.11|5.13|5.18|5.13|5.02|5.04|5.05|5.02|4.98|5.01|5.1|5.07|5.17|5.15|5.18|5.18|5.19|5.19|5.23|5.28|5.26
08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|17.2286|17.6071|17.45|17.4357|17.5072|17.3|16.8857|16.6|16.4857|17.2|17.5714|18.0357|18.5643|18.6429||18.6786|18.05|18.0143|18.3|18.3929|18.0714|17.5643|17.8643|18.2143|18.9643|17.8214|17.4857|18.6714|18.3214|18.0357|18.5429|19.1643|18.6|19.0214|19.9286|20.1072|19.6714|20.3357|20.2929|21.3572|19.6857|19.7143|20.2929|20.3714|20.7214|20.8|20.5143||||||20.1|19.6572|19.1429|18.7714|19.4|19.6929|20.3214|20.7857|20.5929|20.9572|21.5357|21.9714|22.2929|22.85|24.1857|24.8143|25.2|25.6|24.7214|25.1929|24.8786|24.9286|25.7143|26.7857|27.0714|27.0714|27.6786|28.1286||28.3|28.5714|28.5429|28.2072|28.4143|28.6786|29.0572|28.1429|28.8072|29.1857|29.8929|30.3286|30.0143|28.3429|28.9|29.4572|30.2929|29.6429|29.7929|30.3572|30.3286|29.9357|30.2357|30.15|29.7286|29.8357|30.0857|30.3143|30.2286|30.75|30.2714|30.0857|29.5072|29.9714|30.7072|30.8572|31.2214|32.3429|32.8643|31.6643|32.0429|31.4143|31.5|31.2714|30.75|32.1357|32.0929|34.8786|38.7572|37.9643|39.2857|39.9429|40.5214|40.55|42.0214|42.0286|43.4286|43.3572|40.0929|38.6072|||||||37.1643|37.0357|37.1143|37.5429|37.8786|38.2929|37.9643|38.6|38.4214|38.85|38.6929|38.5357|38.3857|38.4429|37.9143|37.2214|37.1429|38.8572|39.5643|38.3572|38.5|38.5429|38.1214|38.0072|37.5643|36.7072|37.2143|40.5357|38.6786|38.7857|38.85|39.9357|40.4643|39.9643|39.8786|39.4857|42.2214|42.1786|43.1572|42.5714|44.9429|40.8572|42.3214|38.4714|34.9714|34.7|32.4|33.3429|32.9|35.0214|34.9143|33.2|34|33.8143|33.8357|36.4286|39.9214|41.1929|39.8786|40.5714|40.2572|40.0572|39.7429|38.4286|38.3929|38.9143|38.4286|37.9714|||37.9572|38.95|37.0857|33.7143|33.9929|34.5714|35.2|32|33.3929|32.5714|33.1429|33.1143|32.7786|32.5714|32.8572|33|30.5286|28.7714|26.1572|26.0714|25.7286|25.8357|24.4714|25.1|26.6857|28.2714|29.15|27.6857|30.6286|28.6429|28.8072|28.4143|29.0429|29.6429|30.0857
08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|32.77|32.46|32.39|32.78|32.74|31.99|30.27|30.37|30.26|30.65|31.61|31.91|31.78|31.33||30.34|29.6|29.09|29.21|29.68|29.68|29.2|29.75|31.45|31|30.79|30.65|31.05|31.48|31.48|32.07|32.41|31.54|30.25|32.05|32.74|34.7|34.55|35.08|35.45|34.88|33.77|33.12|33.48|32.64|33.07|31.86||||||31.61|30.74|30.98|30.25|32.03|30.45|29.9|29.15|29.7|30.13|30.16|29.49|29.31|27.95|28.98|28.95|29.22|28.73|28.8|28.85|27.95|28.31|28.6|27.92|27.79|29.52|29.6|29.85||30.16|30.46|30.95|31.07|31.78|32.36|32.72|32.61|32.29|31.42|31|30.49|31.17|31.16|30.47|30.72|32|32.67|32.18|32.38|33.37|34.17|34.17|33.8|33.47|34.08|33.84|34.16|34.13|34.77|35.04|35.3|36.87|36.38|37|35.48|35.26|35.8|35.89|34.77|34.71|35.2|34.25|32.4|32.06|32.9|32.8|32.75|33.02|32.01|32.76|34.18|34.08|33.23|33.67|34.05|34.59|34.75|34.41|33.74|||||||31.88|33.26|32.99|33.47|34|33.98|32.72|33.04|34.23|34.18|32.94|32.82|31.84|30.16|29.58|31.02|32.29|31.47|30.9|31.22|31.08|31.56|31.18|31.91|30.29|29.59|30.19|29.78|29.34|29.13|29.7|30.38|29.42|28.6|28.5|28.36|28.57|29.61|30.23|29.7|29.71|29|29.57|27.79|27.63|28.03|27.26|26.93|27.25|29.16|30.75|30.93|31.05|30.67|31.02|33.88|36.3|35.59|35.17|35.44|33.61|33.55|32.5|30.67|30.4|30.08|30.31|30.15|||31.38|30.56|31.48|28.93|28.97|29.3|29.45|28.94|28.5|29.22|29.97|29.7|30.43|30.8|31.16|30.41|31.38|31.09|29.88|30.76|33.09|31.19|25.99|26.44|27.66|28.63|27.33|26.88|27.22|27|27.11|26.6|27.11|26.92|26.81
08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|11.88|12.02|12.09|11.85|11.92|11.81|11.71|11.44|11.38|11.48|11.62|11.57|11.63|11.45||11.33|11.3|11.32|11.26|11.47|11.88|12.05|11.64|11.64|11.85|11.84|11.92|12.07|11.9|11.76|11.57|11.44|11.19|11.35|11.66|11.79|11.6|11.6|11.41|11.54|11.32|11.29|11.32|11.35|11.38|11.2|10.97||||||10.79|10.7|10.37|10.36|10.39|10.64|10.83|10.86|10.59|10.62|10.67|10.63|10.74|10.97|10.98|10.86|10.82|10.7|10.6|10.41|10.29|10.53|10.45|10.8|10.91|11.27|11.38|11.49||11.38|11.28|11.27|11.14|11.42|11.4|11.6|11.61|12|12.07|12.05|11.91|11.99|12.13|12.08|12.34|12.43|12.75|12.84|13.12|13.11|13.12|13.13|12.97|13.37|13.24|13.4|13.46|13.46|13.51|13.36|12.83|12.64|12.63|12.45|12.43|12.29|12.4|12.41|12.16|12.22|11.96|12.07|11.8|11.75|12.19|12.3|12.18|12.16|12.08|12.27|12.23|12.44|12.39|12.45|12.43|12.41|12.59|12.58|12.31|||||||12|12.04|11.75|12.12|12.1|12.47|12.37|12.68|12.93|12.79|12.67|12.84|12.97|12.74|12.44|13.13|13.32|13.25|13|12.88|12.91|12.94|12.69|12.64|12.63|12.42|12.26|12.22|12.29|12.16|12.22|12.31|12.3|12.11|12.04|11.92|12.04|12.21|12.01|12.27|12.35|12.31|12.43|12.27|11.98|12.03|11.87|11.75|11.74|12.11|12.19|12.19|12.01|11.52|11.41|12.03|12.35|12.94|11.76|11.98|11.76|11.66|11.66|11.3|11.27|10.86|10.82|10.67|||10.73|10.74|10.82|10.87|10.84|10.82|10.76|10.53|10.59|10.63|10.61|10.65|10.66|10.91|10.95|10.84|10.96|10.78|10.6|10.54|10.59|10.54|10.39|10.34|10.57|10.51|10.59|10.43|10.53|10.58|10.5|10.4|10.4|10.41|10.29
08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|2.31|2.32|2.34|2.37|2.39|2.36|2.29|2.34|2.3|2.43|2.42|2.43|2.46|2.4||2.37|2.4|2.42|2.44|2.42|2.44|2.43|2.44|2.44|2.68|2.67|2.67|2.79|2.78|2.68|2.77|2.73|2.84|3.16|2.87|2.61|2.37|2.45|2.41|2.4|2.26|2.27|2.31|2.33|2.33|2.33|2.26||||||2.19|2.21|2.2|2.07|2.13|2.19|2.21|2.13|2.2|2.28|2.38|2.28|2.28|2.32|2.17|2.25|2.11|2.11|2.13|2.12|2.1|2.08|2.04|2.08|2.13|2.19|2.22|2.27||2.16|2.14|2.18|2.14|2.09|2.09|2.07|2.03|2.03|2.02|2.01|1.99|1.99|2.02|2.05|2.09|2.09|2.07|2.09|2.13|2.12|2.24|2.04|2.03|2.05|2.03|2.03|2.03|2.05|2.02|1.99|2.01|2.01|2.03|1.99|1.99|2.01|2|2.01|1.99|2|1.98|1.98|1.96|1.98|1.98|2|2.01|2.02|2.03|2.03|2.03|2.04|2.03|2.05|2.05|2.06|2.08|2.1|2.05|||||||2.03|2.02|2.03|2.03|2.03|2.06|2.06|2.08|2.09|2.07|2.08|2.09|2.1|2.14|2.15|2.38|2.16|2.06|2.07|2.07|2.07|2.07|2.08|2.08|2.07|2.06|2.1|2.12|2.13|2.12|2.16|2.13|2.15|2.15|2.12|2.08|2.15|2.24|2.16|2.16|2.14|2.14|2.1|2.06|2.07|2.08|2.06|2.05|2.06|2.1|2.13|2.13|2.13|2.05|2.09|2.16|2.19|2.16|2.09|2.12|2.09|2.03|2.06|1.98|1.95|1.91|1.91|1.9|||1.91|1.92|1.93|1.94|1.94|1.93|1.91|1.9|1.92|1.93|1.93|1.93|1.94|1.95|1.96|1.96|1.96|1.95|1.92|1.93|1.95|1.94|1.93|1.92|1.93|1.95|1.99|1.99|1.98|1.99|2|2.03|2.04|2.09|1.96
08100|100792|/equities/tande|SHANGHAICOMP|3.06|3.09|3.09|3.11|3.13|3.13|3.09|3.1|3.09|3.09|3.08|3.08|3.11|3.06||3.09|3.08|3.08|3.05|3.07|3.06|3.07|3.09|3.11|3.15|3.05|3.12|3.13|3.13|3.09|3.06|3.07|3.04|3.12|3.12|3.14|3.09|3.08|3.04|3.05|3.03|3.09|3.03|3.01|3.03|2.98|2.91||||||2.86|2.84|2.83|2.83|2.83|2.87|2.9|2.9|2.93|2.95|2.95|2.93|2.93|2.99|3.05|3.05|3.09|3.05|3.04|3|2.95|2.98|2.96|3|2.93|3|3.05|3.05||3.12|3.14|3.15|3.14|3.21|3.22|3.25|3.24|3.3|3.29|3.3|3.27|3.3|3.33|3.4|3.41|3.44|3.48|3.49|3.52|3.52|3.52|3.53|3.5|3.48|3.46|3.49|3.52|3.52|3.57|3.53|3.55|3.55|3.54|3.51|3.52|3.49|3.5|3.53|3.47|3.45|3.42|3.43|3.39|3.47|3.53|3.55|3.55|3.55|3.57|3.56|3.57|3.6|3.6|3.57|3.56|3.59|3.58|3.61|3.59|||||||3.55|3.52|3.53|3.58|3.58|3.64|3.64|3.7|3.71|3.66|3.72|3.74|3.7|3.72|3.61|3.68|3.71|3.64|3.65|3.64|3.67|3.68|3.72|3.74|3.74|3.66|3.71|3.69|3.7|3.68|3.68|3.73|3.75|3.72|3.69|3.66|3.65|3.73|3.66|3.7|3.72|3.65|3.65|3.56|3.56|3.55|3.49|3.49|3.54|3.65|3.72|3.72|3.73|3.63|3.61|3.8|3.72|3.97|3.85|3.84|3.79|3.75|3.78|3.63|3.59|3.55|3.47|3.46|||3.52|3.47|3.5|3.53|3.54|3.54|3.56|3.52|3.53|3.49|3.5|3.53|3.54|3.54|3.54|3.5|3.5|3.51|3.5|3.42|3.42|3.43|3.42|3.38|3.39|3.38|3.41|3.44|3.45|3.4|3.44|3.42|3.44|3.47|3.44
08101|101006|/equities/tangshan-port|SHANGHAICOMP|2.68|2.66|2.67|2.65|2.69|2.68|2.66|2.65|2.66|2.69|2.66|2.65|2.68|2.62||2.65|2.72|2.75|2.5|2.51|2.51|2.49|2.5|2.52|2.55|2.49|2.52|2.52|2.54|2.55|2.51|2.48|2.44|2.5|2.49|2.47|2.44|2.43|2.4|2.42|2.4|2.42|2.42|2.44|2.41|2.4|2.35||||||2.31|2.3|2.29|2.28|2.26|2.27|2.3|2.28|2.31|2.33|2.34|2.33|2.36|2.41|2.43|2.44|2.45|2.45|2.45|2.46|2.44|2.42|2.42|2.46|2.43|2.48|2.51|2.46||2.48|2.47|2.48|2.45|2.47|2.42|2.46|2.45|2.51|2.52|2.51|2.48|2.47|2.47|2.47|2.5|2.51|2.57|2.58|2.65|2.67|2.71|2.67|2.62|2.6|2.6|2.6|2.64|2.64|2.63|2.6|2.63|2.67|2.58|2.55|2.58|2.55|2.54|2.56|2.48|2.46|2.43|2.44|2.39|2.4|2.44|2.45|2.43|2.45|2.44|2.44|2.44|2.48|2.48|2.5|2.48|2.51|2.55|2.57|2.53|||||||2.49|2.51|2.51|2.54|2.53|2.58|2.61|2.67|2.69|2.69|2.71|2.68|2.75|2.61|2.67|2.73|2.57|2.52|2.54|2.57|2.58|2.56|2.61|2.72|2.5|2.5|2.43|2.47|2.5|2.49|2.52|2.5|2.51|2.46|2.45|2.43|2.45|2.47|2.45|2.49|2.53|2.51|2.48|2.43|2.43|2.44|2.4|2.41|2.41|2.48|2.47|2.46|2.48|2.38|2.39|2.46|2.54|2.61|2.59|2.6|2.55|2.46|2.45|2.32|2.28|2.23|2.23|2.23|||2.24|2.25|2.23|2.25|2.23|2.2|2.21|2.18|2.19|2.18|2.19|2.27|2.27|2.28|2.28|2.27|2.3|2.26|2.21|2.26|2.25|2.25|2.24|2.23|2.24|2.26|2.26|2.26|2.26|2.27|2.27|2.28|2.3|2.31|2.28
08102|100600|/equities/tang-sanyou|SHANGHAICOMP|11.02|10.85|11.07|11.18|11.33|11.02|10.92|11.19|10.49|10.66|10.93|11.19|11.17|10.71||10.84|10.96|10.83|10.91|10.78|10.52|10.41|10.83|12.03|12.35|12.05|12.73|11.87|11.86|12.05|11.56|11.28|10.81|10.75|11.29|11.76|11.83|12.6|12.9|13.63|13.01|14.11|14.27|14.83|15.27|14.4|14.49||||||13.17|13.57|13.05|12.08|13.15|12.88|12.32|12.05|11.75|11.62|12.08|11.81|12.29|11.77|11.91|11.93|11.58|11.88|10.8|11.2|11.51|11.27|11.24|11.07|11.08|10.63|10.46|10||10.25|9.41|8.55|8.9|9.29|8.93|9|8.66|8.59|8.68|8.87|8.59|8.52|8.6|8.38|8.48|8.49|8.71|8.64|9.08|8.78|9.15|9.15|9.25|9.4|9.64|9.92|9.98|9.97|9.24|9.43|9.17|8.83|8.82|8.35|8.45|8.01|8|7.7|7.42|7.9|7.57|7.57|7.14|6.97|7.07|7.23|7.3|6.91|6.9|7.3|7.61|7.85|7.76|7.77|7.76|7.54|7.12|6.95|6.75|||||||6.61|6.57|6.41|6.59|6.65|6.72|6.72|6.92|6.68|6.28|6.37|6.47|6.37|6.27|6.01|6.33|6.19|6.13|6.46|6.5|6.7|6.64|6.19|5.75|5.71|5.83|6.12|6.19|5.78|5.64|5.64|5.64|5.61|5.4|5.41|5.47|5.71|5.89|5.85|5.93|6.15|6.35|6.31|6.23|6.25|6.3|5.87|5.97|5.68|5.6|5.62|5.63|5.56|5.05|5.15|5.69|5.17|5.28|5.11|5.27|5.26|5.22|5.33|5.07|4.79|4.64|4.66|4.65|||4.63|4.56|4.55|4.58|4.56|4.57|4.5|4.45|4.49|4.5|4.45|4.49|4.51|4.51|4.65|4.68|4.67|4.65|4.29|4.24|4.23|4.28|4.24|4.26|4.35|4.39|4.43|4.39|4.42|4.37|4.42|4.45|4.52|4.57|4.53
08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|12.5051|12.0565|12.3548|12.033|11.7033|11.4639|11.5777|15.9506|16.1044|16.3352|16.4835|16.4835|15.9561|16.0989||15.6594|15.6813|14.8736|14.511|14.5879|14.1868|14.1758|14.4066|14.5604|14.4396|14.478|15.3791|14.7802|14.0989|13.8901|13.7143|13.4011|12.9011|13.0769|13.2033|13.7033|13.9176|13.8462|14.044|13.3846|13.3187|13.0989|13.2912|13.2198|13.2583|13.5165|13||||||12.5165|12.6484|12.1044|11.5385|11.9396|11.8956|12.0275|12.4011|12.5165|12.3956|12.8626|12.0989|12.1264|11.6539|12.2802|12.1923|11.0824|11.0055|10.6374|10.3352|10.1319|10.3901|10.5989|10.478|10.6099|11.2692|11.6593|11.8352||11.9011|11.8022|11.5769|11.6539|12.1648|12.4176|12.6044|12.5769|13.0934|12.9066|12.6868|12.522|12.8736|13.0989|13.0604|13.2967|13.0604|13.2747|13.2253|13.1703|13.1319|13.522|13.4615|13.4945|13.6154|13.8626|14.3956|14.5495|14.2253|14.2253|14.022|14.0879|13.7033|13.8572|14.0989|14.3297|13.9286|14.044|13.6703|13.1209|13.3077|13.1484|12.8901|12.478|12.6154|13.1374|12.9945|12.8022|12.533|12.8462|13.1539|13.2747|13.522|13.2912|13.3681|13.5055|13.8187|13.9396|14.1374|13.7198|||||||13.3956|13.478|13.2253|13.6099|13.7912|13.9451|13.9396|14.0714|14.2528|13.7802|13.5989|13.7912|13.7253|13.489|13.4121|13.7912|14.2473|14.511|14.9066|14.8517|14.7912|14.9615|15.1044|15.1154|15.0989|14.6429|15.0879|15.7308|15.7528|15.6484|15.7967|16.5055|16.8352|16.5165|17.5|18.1319|17.3901|17.3572|17.1703|15.8956|14.4506|14.5604|14.4615|14.2747|14.0495|13.9341|13.467|13.1868|13.6594|14.2308|14.6594|14.8352|14.6209|14.3901|14.2473|15.3846|15.0769|15.2363|14.7857|15.0385|14.5275|14.5989|14.3187|13.6923|13.2088|13.2418|13.5385|13.5989|||13.2912|12.7583|12.967|12.8407|12.3407|12.2747|12.4011|12.2363|12.2363|12.2143|12.6209|12.9561|13.1264|13.0769|13.2363|13.4561|13.3187|12.8572|12.4066|12.4176|12.5659|12.9121|12.6099|12.6099|12.9451|13.3517|13.9231|13.7637|14.0055|13.6374|13.2912|13.1429|12.9506|13.1209|13.3352
08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP|10.54|10.94|10.9|11.07|11.21|11.12|10.87|11.04|10.95|10.98|11.3|11.22|11.46|11.35||11.11|11.04|11.04|11.02|11.54|11.52|11.66|11.62|11.91|12.4|12.4|12.76|12.58|12.2|11.94|12.24|12.67|12.21|12.25|13.07|12.48|12.82|11.65|11.42|11.51|11.28|11.37|11.58|11.38|11.54|11.46|11.2||||||10.18|10.36|10.69|11.19|11.73|11.48|11.38|11.31|11.28|10.98|11.12|11.59|11.25|11.29|11.32|11.6|11.67|12.13|11.32|10.29|9.97|10.25|10.24|10.65|10.57|11.12|11.52|11.75||11.15|11.1|11.08|10.96|10.91|10.87|11.43|11.5|12.12|13.44|13.51|14.34|14.25|14.46|14.56|14.91|14.6|13.27|13.24|13.03|13.16|13.15|13.12|12.84|13.08|13.22|13.54|13.51|13.51|13.76|13.81|13.82|13.65|14.09|13.86|13.76|13.84|14.1|14.24|13.75|13.92|13.6|13.69|13.03|13.27|14.59|14.89|14.66|14.79|14.59|14.84|14.86|15.21|15.27|15.07|15.2|15.34|15.62|15.51|14.8|||||||14.35|14.3|14.12|14.56|14.82|15.34|15.25|15.72|15.81|15.79|15.47|15.39|15.59|15.74|16.06|17.08|17.39|17.34|17.2|17.12|17.43|17.52|17.19|17.33|17.33|17.12|17.86|18.31|18.58|18.81|18.66|19.33|19.56|19.11|19.16|18.99|19.59|19.85|20.17|20.96|21.4|20.99|21.88|21.38|20.78|21.13|21.35|21.84|21.19|20.55|21.2|19.27|18.33|17.9|17.94|18.7|19.65|20.04|19.48|19.95|19.61|19.58|18.53|17.83|17.81|17.92|17.37|17.2|||18|18.12|18.05|17.32|17.33|17|17.32|17.05|17.51|17.7|17.62|17.91|17.96|17.9|18.19|18.18|18.42|18.8|17.71|18.28|18.42|17.94|16.79|17.31|17.84|17.84|17.82|17.71|18.1|18.15|18.18|17.8|18.01|18|17.45
08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|13.7|13.7|13.76|13.57|13.47|13.49|13.31|13.25|13.26|13.29|13.39|13.55|13.24|13.28||13.37|13.35|13.46|13.31|13.28|13.36|13.36|13.37|13.52|13.58|13.49|13.59|13.6|13.79|13.77|13.67|13.47|13.38|13.5|13.71|13.93|13.9|13.86|13.83|14|14.02|14|14.12|14.32|14.37|14.3|14.15||||||13.97|13.66|13.19|13.18|13.34|13.44|13.39|13.55|13.55|13.57|13.75|13.73|13.95|14.4|14.21|14.22|14.25|14.13|14.15|14.22|14.37|14.13|14.49|15.18|15.04|15.43|15.35|14.65||14.79|14.82|14.81|14.77|14.85|14.83|15.52|15.71|15.6|15.39|15.73|15.67|15.5|15.45|15.34|15.81|15.78|16.18|16.45|16.73|16.67|16.66|16.75|16.61|16.76|16.85|16.77|17.11|17.26|17.5|17.6|17.58|17.25|17.36|17.18|17.27|17.45|17.49|17.82|17.75|17.84|17.85|17.62|17.21|17.5|17.89|17.28|16.9|16.71|16.75|17.01|17.21|17.3|17.22|17.39|17.25|17.25|17.56|17.63|17.2|||||||16.88|16.79|16.62|16.77|16.92|17.36|17.25|17.79|17.85|17.57|17.61|18.07|17.93|18.03|18.26|19.17|19.62|18.78|19.17|18.79|18.7|18.82|18.04|17.83|17.53|17.74|17.55|17.73|17.64|17.4|17.58|17.88|17.87|17.62|17.61|17.95|18.38|17.83|17.42|17.76|17.62|17.94|17.58|17.34|17.22|17.16|16.58|16.58|16.33|17.53|17.55|17.67|17.47|17.23|17.18|18.61|18.62|19.18|17.97|18.08|17.78|17.94|17.35|17.18|17.87|17.84|16.22|15.08|||14.79|14.97|14.81|14.85|14.92|15.19|14.7|14.34|14.38|14.73|14.86|14.89|14.79|14.61|14.78|15.04|14.77|14.91|14.76|14.56|14.7|14.64|14.2|14.1|14.61|14.45|14.55|14.41|14.51|14.56|14.86|14.78|14.7|14.91|14.37
08106|100343|/equities/teba|SHANGHAICOMP|11.79|11.56|11.43|11.55|11.63|11.23|11.17|10.98|10.74|10.95|11.15|11.3|11.47|11.21||11.09|11.29|11.19|11.44|11.09|11.45|11.08|11.23|11.33|11.75|11.15|11.49|11.4|11.61|11.22|11.44|11.02|10.76|10.81|10.95|11.6|11.45|12.56|12.51|12.45|12.13|12.18|12.36|13.23|13.87|13.26|13.48||||||13.93|13.99|12.75|12.4|13.35|13.31|12.73|12.88|12.75|13.15|14.16|13.34|13|12.96|11.87|11|10.87|11.28|10.46|10.9|10.69|10.18|9.8|10.25|10.55|10.28|10.48|10.7||10.15|9.86|9.77|10.66|10.62|9.65|9.81|9.48|9.58|9.38|8.96|8.78|8.71|7.93|8.04|8.15|8.18|8.28|8.22|8.44|8.56|8.57|8.58|8.53|8.68|8.68|8.56|8.71|8.36|8.41|8.29|8.4|8.47|8.4|8.12|8.28|8.21|8.29|8.49|8.38|8.32|8.21|8.37|8.2|8.21|8.3|8.38|8.42|8.66|8.56|8.79|8.82|9.11|9.07|9.21|9.37|9.55|9.49|9.38|9.26|||||||8.78|8.58|8.69|8.42|8.41|9.04|8.69|8.85|8.71|8.52|8.71|8.66|8.55|8.47|8.13|8.12|8.09|7.86|7.97|8.01|8.12|8.16|8.17|8.22|8.14|8.06|8.14|8.41|8.4|8.52|9|8.83|8.66|8.68|8.76|8.8|8.96|9.05|9.1|8.76|8.76|8.48|8.68|8.73|8.71|8.09|7.93|8.23|8.2|8.58|8.48|8.22|7.7|7.1|7.12|7.38|7.68|7.62|7.32|7.55|7.4|7.22|7.3|7.18|7.12|6.99|6.77|6.7|||6.87|6.88|6.92|6.91|6.91|6.82|6.85|6.71|6.82|6.89|6.93|7.06|7.02|7.05|7.02|7.07|7.12|7.06|6.87|6.93|7.07|7.19|7.13|7.09|7.2|7.54|7.58|7.65|7.63|7.7|7.86|7.64|7.78|7.61|7.6
08107|100540|/equities/tdg-holding|SHANGHAICOMP|8.42|8.46|8.53|8.65|8.58|8.4|8.41|8.43|8.15|8.23|8.49|8.56|8.69|8.68||8.6|8.49|8.4|8.88|9.01|9.07|8.98|9.03|9.03|9.09|8.94|8.98|9.12|9.2|9.22|9.26|9.36|9.17|9.2|9.66|9.81|9.87|9.92|9.72|9.8|9.36|9.46|9.8|9.87|9.84|9.55|9.36||||||9.21|9.3|9.07|8.87|9.48|10.5|10.34|10.21|10.04|10.07|10.27|10.61|10.76|10.96|11.06|10.46|10.23|10.93|10.25|10.39|10.71|10.37|10.33|10.54|10.46|10.63|10.98|10.58||10.12|10.01|9.84|9.59|9.8|9.78|9.87|9.4|9.82|9.1|9.22|9.16|9.14|9.21|9.28|9.65|9.62|9.99|10.41|9.9|10.09|9.85|9.23|9.13|9.13|9.38|9.45|9.73|9.6|9.48|9.4|9.54|9.55|9.84|9.65|9.69|9.68|9.98|10.11|9.66|9.61|9.48|9.46|9.19|9.19|9.69|9.84|9.81|9.73|9.88|10.17|10.4|10.35|10.3|10.12|10.22|10.21|10.42|10.48|10.25|||||||9.9|9.95|9.68|9.72|10.14|10.4|10.29|10.6|10.6|10.34|10.25|10.44|10.5|10.47|10.47|10.81|11.3|11.58|11.48|11.14|11.38|11.49|11.05|11.25|11.2|10.86|11.15|11.32|11.11|11|11.23|11.49|11.59|10.54|10.11|10.24|10.45|10.82|10.64|10.87|11.19|10.96|11.36|11.16|10.9|11.05|10.48|10.3|10.29|11.18|11.28|11.48|11.15|10.57|10.79|11.5|12.7|12.5|11.85|11.9|11.34|10.8|10.62|10.27|9.78|9.73|9.97|9.85|||9.94|10.17|10.23|9.9|10|10.15|10.22|10.01|10.2|10.15|10.46|10.47|10.65|10.79|10.32|10.17|10.28|10|9.27|9.43|9.34|9.32|8.93|8.81|8.85|9.41|9.7|9.52|9.65|9.08|9.26|9|8.94|9.05|9.28
08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|7.91|8|7.98|8.07|8.1|8.14|7.9|7.93|7.79|7.8|7.99|7.77|7.94|7.81||7.75|7.83|7.79|7.89|8.04|7.96|7.82|7.96|8|8.03|7.84|7.92|7.89|7.88|7.86|7.91|7.68|7.63|7.65|7.85|7.87|7.84|7.79|7.75|7.84|7.74|7.66|7.71|7.57|7.68|7.57|7.42||||||7.29|7.23|7.21|7.05|7.12|7.33|7.56|7.42|7.19|7.24|7.42|7.37|7.36|7.51|7.61|7.54|7.57|7.56|7.41|7.23|7.2|7.36|7.44|7.63|7.66|8.01|8.05|8.23||8.21|8.21|8.26|8.25|8.3|8.24|8.26|8.3|8.37|8.25|8.22|8.17|8.33|8.39|8.34|8.69|8.69|8.8|8.83|8.97|8.95|9.02|8.84|8.68|8.71|8.83|8.93|8.93|8.91|8.92|9|8.85|8.78|8.86|8.86|8.84|8.75|8.76|8.91|8.88|8.71|8.55|8.62|8.44|8.32|8.55|8.58|8.57|8.66|8.72|8.91|8.89|9.03|8.83|8.78|8.85|8.88|9.1|9.05|8.59|||||||8.41|8.72|8.83|9.12|9.15|9.58|8.71|8.78|8.7|8.65|8.65|8.68|8.65|8.63|8.69|9.2|9.28|9.29|9.03|9.03|9.14|9.16|9.16|9.06|9.09|9.1|9.26|9.15|9.21|9.2|9.27|9.34|9.31|9.21|9.21|9.19|9.31|9.42|9.68|10.75|10.45|9.97|10.1|10.15|10.23|10.31|10.3|9.86|10|10.55|10.32|9.96|9.85|9.39|9.39|9.7|10.67|11.54|10.8|10.73|10.35|10.35|10.46|10.15|10.12|10.04|9.88|9.8|||10.2|10.03|10.27|9.82|8.93|8.49|8.32|8.08|8.25|8.3|8.41|8.43|8.14|8.16|8.3|8.38|8.35|8.04|7.89|7.93|8.11|8.17|8.16|8.29|8.68|8.85|8.49|8.46|8.29|8.44|8.47|8.28|8.27|8.21|8.15
08109|100733|/equities/tellhow|SHANGHAICOMP|5.58|5.56|5.55|5.63|5.76|5.63|5.62|5.51|5.6|5.55|5.7|5.46|5.5|5||4.89|4.88|4.94|4.9|4.96|5.01|4.95|5.1|4.95|5.05|4.97|4.94|5.01|5.05|4.95|4.94|4.9|4.81|4.91|4.9|4.96|4.86|4.84|4.8|4.8|4.71|4.7|4.77|4.75|4.8|4.74|4.52||||||4.37|4.39|4.35|4.41|4.39|4.54|4.77|4.88|5.25|5.33|5.49|5.55|5.63|5.65|5.71|5.72|5.62|5.62|5.49|5.49|5.53|5.48|5.28|5.37|5.54|5.77|5.82|5.83||5.69|5.58|5.53|5.65|5.75|5.45|5.5|5.46|5.52|5.38|5.34|5.29|5.39|5.4|5.35|5.51|5.5|5.63|5.73|5.81|5.84|5.86|5.89|5.84|5.84|5.87|5.8|5.93|5.98|5.87|5.85|5.8|5.76|5.8|5.69|5.69|5.68|5.74|5.8|5.66|5.77|5.72|5.7|5.6|5.61|5.79|5.91|6.12|6.07|6|6.09|6.05|6.21|6.21|6.26|6.33|6.47|6.4|6.29|6.19|||||||6.07|5.99|5.92|5.99|6.03|6.2|6.16|6.27|6.21|6.1|6.15|6.21|6.3|6.47|6.09|6.41|6.42|6.34|6.47|6.54|6.66|6.78|6.64|6.58|6.56|6.53|6.73|6.98|7.01|7.17|7.39|7|6.91|6.81|6.6|6.72|6.7|6.93|7.19|7.07|7.06|6.69|6.9|6.27|6.25|6.2|6.18|6.05|6.08|6.32|6.22|6.15|6.15|5.8|5.78|6.05|6.07|6.1|5.94|6.1|6.01|5.79|5.81|5.59|5.47|5.37|5.39|5.34|||5.45|5.55|5.6|5.56|5.53|5.56|5.49|5.46|5.52|5.57|5.58|5.58|5.58|5.57|5.57|5.61|5.64|5.56|5.46|5.44|5.41|5.45|5.37|5.3|5.4|5.49|5.59|5.57|5.58|5.66|5.61|5.6|5.65|5.7|5.61
08110|100664|/equities/tengda-constr|SHANGHAICOMP|2.71|2.75|2.76|2.77|2.78|2.78|2.71|2.7|2.66|2.72|2.73|2.74|2.78|2.76||2.73|2.78|2.81|2.75|2.77|2.7|2.68|2.73|2.76|2.81|2.78|2.78|2.8|2.84|2.83|2.82|2.79|2.74|2.78|2.83|2.82|2.78|2.77|2.74|2.78|2.7|2.73|2.71|2.71|2.71|2.68|2.58||||||2.52|2.52|2.47|2.48|2.48|2.55|2.61|2.55|2.57|2.7|2.72|2.74|2.73|2.81|2.88|2.87|2.9|2.87|2.86|2.86|2.86|2.83|2.78|2.84|2.83|2.91|2.93|2.95||2.96|2.96|2.93|2.92|2.91|2.89|2.91|2.91|2.97|2.96|2.95|2.93|2.95|2.96|2.94|3|2.99|3.06|3.05|3.07|3.1|3.13|3.13|3.1|3.1|3.1|3.09|3.16|3.2|3.16|3.14|3.14|3.13|3.13|3.03|3.08|3.07|3.01|3.05|3.04|3.01|2.98|2.98|2.93|2.92|2.99|2.99|2.9|2.91|2.93|2.94|2.96|3|2.99|2.99|2.98|2.97|3.02|3.02|2.97|||||||2.91|2.9|2.91|2.91|2.93|3.01|2.99|3.03|3.06|3|3.04|3.07|3.07|3.08|3.11|3.21|3.26|3.12|3.12|3.16|3.1|3.08|3.08|3.11|3.05|3|3.02|3.04|3|3|2.98|3.01|2.99|2.96|2.96|2.95|2.95|3.02|2.95|2.99|3.02|3.07|3.01|2.95|2.92|2.94|2.89|2.87|2.9|2.99|3.05|3.06|3.07|2.97|2.98|3.12|3.24|3.18|3.09|3.19|3.18|3.07|3.12|3.04|2.82|2.76|2.73|2.71|||2.74|2.77|2.81|2.8|2.82|2.82|2.85|2.76|2.76|2.79|2.84|2.82|2.85|2.85|2.86|2.89|2.89|2.87|2.78|2.79|2.82|2.92|2.88|2.95|3.05|3.11|3.16|3.13|3.13|3.11|3.18|3.16|3.24|3.23|3.25
08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|6.52|6.68|6.62|6.66|6.74|6.8|6.7|6.64|6.41|6.62|6.71|6.63|6.73|6.73||6.75|6.84|6.92|6.29|6.45|6.46|6.36|6.36|6.47|6.54|6.55|6.45|6.5|6.6|6.46|6.42|6.42|6.26|6.41|6.55|6.58|6.47|6.52|6.42|6.35|6.22|6.22|6.34|6.26|6.37|6.43|5.94||||||5.7|5.63|5.62|5.66|5.48|5.55|5.73|5.8|5.89|5.96|5.92|5.98|6.15|6.1|6.28|6.22|6.28|6.12|6.12|5.91|5.85|5.98|5.89|6.23|6.18|6.49|6.78|7.05||7.06|6.94|7.59|7.59|7.98|7.89|8.25|8.19|8.38|8.46|8.57|8.49|8.56|8.96|8.89|9.05|9.01|9.09|9.32|9.39|9.37|9.73|9.75|9.72|10.18|9.98|9.8|10.3|9.61|9.67|9.71|9.93|9.73|9.68|8.8|8.93|8.69|9.01|9.19|9.31|9.28|8.79|8.96|8.96|8.59|8.11|8.4|8.5|8.49|8.27|8.2|8.26|8.32|8.23|8.44|8.33|8.36|8.46|8.38|8.21|||||||8.06|8.06|8.11|8.16|8.08|8.39|8.35|8.39|8.19|8.07|8.13|8.17|8.19|8.1|8.09|8.58|8.74|8.58|8.63|8.41|8.55|8.47|8.4|8.38|8.27|8.08|8.35|8.31|8.49|8.41|8.66|8.59|8.39|8.28|8.2|8.18|8.27|8.56|8.68|9.1|8.62|8.47|8.64|8.57|8.54|8.82|8.5|8.68|7.89|8.15|8.08|8.05|8.06|7.73|7.77|8|8.17|8.3|8.06|8.19|8.03|8.05|7.87|7.63|7.4|7.31|7.25|7.18|||7.39|8.06|8.18|8.26|8.18|8.13|8|7.91|7.95|7.97|8.08|8.16|8.09|8.05|8.32|8.58|8.27|8.22|8.09|7.98|8.19|8.07|7.94|8.82|9.8|9.81|8.92|8.11|7.9|7.18|7.24|7.24|7.19|7.23|7.13
08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|13.24|13.22|13.22|13.21|13.23|13.21|13.27|13.26|13.23|13.21|13.21|13.22|13.21|13.22||13.2|13.24|13.24|13.43|13.51|13.29|13.28|13.36|13.42|13.26|13.22|13.3|13.43|13.23|13.23|13.22|13.3|13.21|13.26|13.51|13.84|14.26|14.36|13.34|13.4|13.38|13.09|13.07|13.17|13.29|13.06|13.03||||||13.02|13.01|13.02|13.03|13.02|13.01|13.07|13.03|13.01|13.03|13.03|13.07|13|13.13|13.15|13.2|13.23|13.38|13.36|13.21|13.18|13|13|13.02|13.02|13.03|13.05|13.08||13.04|13.08|13.04|13.41|13.04|13.04|13.05|13.03|13.06|13.06|13.06|13.04|13.1|13.12|13.06|13.14|13.13|13.18|13.19|13.25|13.28|13.25|13.17|13.21|13.28|13.12|13.1|13.4|13.39|13.44|13.24|13.24|13.22|13.24|13.23|13.3|13.25|13.33|13.4|13.29|13.34|13.21|13.28|13.01|13.01|13.02|13.01|13.04|13.04|13.03|13.03|13.06|13.17|13.19|13.24|13.29|13.37|13.5|13.47|13.35|||||||13.35|13.41|13.16|13.39|13.48|13.58|13.68|13.69|13.68|13.54|13.49|13.41|13.45|13.44|13.4|13.45|13.53|13.48|13.53|13.54|13.61|13.54|13.53|13.93|14.06|13.93|14.1|14.21|14.17|14.25|14.7|16.26|18.07|16.85|16.55|16.3|16.49|16.46|16.58|16.35|16.08|15.84|15.83|16.21|16.15|15.83|15.92|15.29|15.26|15.45|14.56|14.44|14.41|14.33|14|14.34|14.44|14.45|14.22|14.5|14.29|14.25|14.03|13.8|13.65|13.63|13.37|13.35|||13.55|13.34|13.47|13.38|13.36|13.38|13.16|12.93|12.91|12.73|13|13.31|13.19|13.16|13.09|13.11|13.1|13.17|13.11|13.08|13|13.06|13|13.05|13.08|13.06|13.13|13.07|13.31|13.51|13.58|13.61|13.34|13.21|13.08
08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|40.3333|42.7166|43.0583|43.1666|43.8583|43.3916|41.8333|41.9417|41.975|42.8167|43.25|43.7333|43.9916|42.3||42.625|42.7083|43.9166|44.1917|42.9|41.325|42.325|42.3333|42.625|41.0833|40.1917|40.5667|41.85|41.7166|40.0667|40.55|39.2583|38.8833|39.1667|38.2667|38.175|36.725|36.6583|36.2333|37.0583|36.1583|36.1917|37.525|36.4167|36.5|36.3333|35.6667||||||35.9|35.2833|35.0833|33.9583|35.3167|35.775|35.7333|36.55|35.9917|35.725|36.3583|37.7333|36.8583|37|38.05|38.1333|38.3333|37.6333|37.6333|36.3333|36.0167|35.4833|36|37.4833|37.3167|38.7083|39.7|40.9833||43.3416|43.3583|42.6666|43.475|39.525|39.8583|40.9166|41.95|43.6917|44.1917|43.5667|42.5|41.9916|42.5|41.95|42.5|42.7|43.7|44.6666|44.1666|41.7083|37.9167|36.7583|36.1583|37.7083|38.4583|38.1083|40.475|41.1666|39.6166|39.6166|37.0417|36.45|37.3833|37.4917|36.5083|36.0583|35.6167|34.9583|34.675|34.825|34.1667|34.3333|33.8333|35.7583|38.2333|38.075|38.2|38.2583|38.9833|39.5917|40.1417|40.4166|40.4166|41.3416|40.875|41.4166|42.3917|42.8833|42.3|||||||41.2166|41.2083|40.8083|41.5416|40.3666|41.625|41.9666|42.3666|42.9|42.5|42.8167|43.0833|42.3917|42.925|42.5|42.4417|43.9166|42.875|44.6333|44.625|45.375|45.7583|47.2|47.1166|46.7|46.3583|48.3333|48.9583|50.2916|49.9166|50.4|50.5583|50.7916|50.5|49.0833|48.7916|49.1166|50.3083|49.0166|49.3416|50.3333|51.3333|51.575|50.825|51.5166|51.7083|51|50.725|51.5583|53.175|55.4166|54.9583|54.0333|52.9416|52.25|54.6666|54.075|54.9|51.6666|53.2916|52.6666|53.05|50.725|48.75|49.0416|49.4416|49.1916|47.15|||47.3333|49.0333|48.0416|49.0833|48.9416|50.6833|49.1916|47.2333|47.625|47.2583|47.5666|48.7916|47.5416|47.5|48.25|48.2416|47.9833|50|49.0833|48.925|50.4083|50.75|51.7083|52.2416|53.8416|52.3916|53.0166|53.3166|52.6833|54.6833|52.4083|51.6916|50.4166|52.8083|49.7833
08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|87.11|89.5209|89.4173|91.1374|93.1752|100.5046|100.4494|99.1438|97.852|97.5411|99.3648|102.8879|103.3438|104.0346||102.9777|105.5475|108.2969|104.9672|107.4126|107.4403|106.2383|102.2247|102.5839|100.3803|100.1454|96.049|98.0868|93.3894|93.1269|93.5897|95.4687|95.0749|96.7121|100.8017|104.311|102.2524|106.2866|101.2714|103.7583|101.5823|102.508|106.3834|106.9913|110.3209|111.5091|109.7959||||||108.1794|107.9584|105.3472|108.0413|111.4677|111.1844|118.4724|117.7194|118.0164|121.0352|124.2406|120.2408|122.9626|123.5152|127.4597|129.3939|128.9587|131.5769|132.772|130.1607|126.7551|134.0154|135.397|123.0869|121.2632|127.1005|129.767|128.4061||125.2768|125.2768|127.6738|125.035|123.6534|126.1817|126.8932|124.7587|130.3058|130.1055|137.4003|137.124|144.5708|139.5418|136.226|138.851|138.3674|142.2083|143.735|144.5156|142.305|140.4053|141.9596|136.5299|139.5418|139.9632|139.9563|143.8869|142.9129|144.6883|143.8455|146.3669|149.3512|158.0415|158.9326|160.6181|159.1606|175.5118|180.7481|172.6864|176.6378|174.4342|180.1264|178.6411|174.4963|175.5671|175.2079|173.2529|171.3117|165.9166|165.7784|174.6069|174.6898|161.1777|160.6112|160.9566|162.8011|161.6336|157.5026|154.9812|||||||148.011|147.5206|142.1668|143.7211|144.0942|144.0596|146.1182|151.5479|151.6861|137.8977|126.762|124.6205|124.5929|124.206|121.8987|122.403|129.5321|132.3575|141.8767|140.7921|147.3479|149.4617|150.6637|150.1111|147.638|148.0387|157.5095|158.6425|156.7151|156.6253|154.7187|163.1672|167.7748|165.8061|165.4468|163.9271|166.483|167.7956|176.4858|182.3715|182.7859|192.0427|182.1642|182.3369|172.0094|165.5505|163.0359|161.6405|162.3382|174.8072|172.4032|168.141|168.6936|166.4416|170.4759|189.1344|186.8617|188.8995|202.9435|202.3218|183.9258|183.007|179.9537|173.3911|183.8221|185.2176|192.7335|185.3419|||185.8255|191.6973|191.3726|184.4439|179.7395|198.253|194.5986|189.238|172.0371|156.3973|142.1807|129.2558|117.5052|106.8255|97.1128|88.2844|80.2573|72.9624|66.3307|60.3|||||||||||||||
08115|100724|/equities/tiandi-tech|SHANGHAICOMP|3.92|3.85|3.56|3.58|3.45|3.47|3.38|3.39|3.42|3.55|3.51|3.53|3.49|3.44||3.49|3.35|3.36|3.35|3.38|3.4|3.36|3.39|3.51|3.53|3.34|3.33|3.36|3.42|3.42|3.35|3.34|3.32|3.47|3.35|3.34|3.39|3.29|3.16|3.19|3.16|3.16|3.16|3.17|3.16|3.17|3.09||||||3.01|2.87|2.81|2.78|2.78|2.85|2.88|2.88|2.9|3.02|3.04|3.06|3.05|3.08|3.18|3.2|3.22|3.2|3.22|3.16|3.18|3.09|3.07|3.09|3.06|3.1|3.08|3.09||3.08|3.1|3.1|3.09|3.13|3.12|3.19|3.2|3.28|3.2|3.17|3.11|3.12|3.16|3.2|3.19|3.17|3.28|3.27|3.26|3.27|3.36|3.28|3.27|3.25|3.27|3.29|3.33|3.34|3.26|3.23|3.22|3.22|3.2|3.15|3.15|3.18|3.12|3.15|3.1|3.11|3.06|3.07|3.03|3.03|3.06|3.07|3.08|3.1|3.11|3.13|3.12|3.14|3.13|3.18|3.14|3.16|3.14|3.16|3.1|||||||3.04|3.07|3.07|3.1|3.11|3.23|3.21|3.29|3.33|3.24|3.3|3.27|3.32|3.33|3.41|3.43|3.29|3.17|3.21|3.26|3.25|3.29|3.27|3.23|3.17|3.18|3.25|3.31|3.2|3.17|3.16|3.2|3.2|3.17|3.14|3.08|3.1|3.09|3.08|3.11|3.1|3.15|3.13|3.09|3.1|3.08|3.04|3.02|3.05|3.17|3.21|3.2|3.18|3.06|3.08|3.18|3.22|3.25|3.16|3.33|3.3|3.25|3.26|3.08|3|2.93|2.93|2.91|||2.92|2.95|2.96|2.97|2.95|2.92|2.92|2.9|2.92|2.91|2.94|2.96|2.97|2.96|2.98|2.98|2.94|2.94|2.9|2.93|2.93|2.92|2.9|2.92|2.96|2.97|3.01|2.99|2.96|2.96|3.02|3.02|3.03|3.04|3.01
08116|100903|/equities/tianjin-global|SHANGHAICOMP|4.86|4.93|4.97|5.04|5.04|5.03|4.94|4.95|4.94|5.04|5.04|5.11|5.14|5.09||5.02|5.08|5.15|5.11|5.16|5.2|5.22|5.3|5.34|5.35|5.31|5.03|5.21|5.02|5|4.88|4.88|4.73|4.77|4.97|5.04|5.13|5.25|5.07|5.25|5.18|5.15|5.35|5.19|5.18|5.15|5.12||||||4.9|5.24|5|4.65|4.76|4.73|4.83|4.95|4.87|4.78|4.97|4.84|4.4|4.45|4.54|4.53|4.61|4.58|4.39|4.4|4.28|4.34|4.26|4.42|4.5|4.61|4.63|4.67||4.66|4.65|4.61|4.57|4.64|4.57|4.7|4.84|4.94|5|4.92|5.08|5.23|5.21|5.26|5.45|5.39|5.64|5.13|5.38|4.89|4.86|4.83|4.84|4.82|4.89|4.89|4.9|4.91|4.92|4.89|4.67|4.66|4.72|4.59|4.62|4.59|4.67|4.75|4.64|4.63|4.59|4.63|4.54|4.52|4.56|4.58|4.63|4.64|4.67|4.68|4.71|4.73|4.66|4.66|4.6|4.63|4.65|4.65|4.6|||||||4.52|4.5|4.51|4.51|4.52|4.6|4.62|4.66|4.7|4.66|4.65|4.66|4.69|4.72|4.77|4.93|4.99|4.95|4.97|4.8|4.8|4.85|4.85|4.85|4.78|4.74|4.83|4.85|4.87|4.86|4.81|4.87|4.84|4.79|4.75|4.73|4.74|4.77|4.72|4.84|4.87|4.83|4.9|4.78|4.77|4.78|4.73|4.71|4.73|4.87|4.93|4.91|4.92|4.82|4.82|4.99|5.08|5.11|5.03|5.11|5.07|4.93|4.93|4.8|4.77|4.68|4.67|4.66|||4.76|4.78|4.8|4.84|4.79|4.77|4.8|4.74|4.82|4.85|4.73|4.8|4.84|4.92|4.83|4.79|4.78|4.73|4.65|4.64|4.71|4.69|4.62|4.61|4.7|4.76|4.75|4.72|4.8|4.81|4.86|4.79|4.87|4.89|4.82
08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|4.9|4.98|4.99|4.92|5.06|4.99|4.99|4.99|4.94|4.98|5.07|5.13|5.07|5.04||5.04|5.06|5.04|5.08|5.14|5.17|5.16|5.22|5.18|5.15|5.08|5.12|5.12|5.12|5.11|5.14|5.14|5.06|5.13|5.26|5.33|5.19|5.26|5.16|5.21|5.19|5.25|5.25|5.22|5.25|5.31|5.15||||||5.06|5.07|4.96|5.02|5.03|5.21|5.25|5.23|5.3|5.39|5.41|5.38|5.51|5.62|5.76|5.73|5.77|5.77|5.74|5.74|5.78|5.95|5.71|5.91|6.01|6.03|6.16|6.08||6.1|5.82|5.76|5.6|5.76|5.7|5.82|5.81|6.05|5.99|6.06|5.92|6|6|5.99|6.08|6.1|6.27|6.23|6.38|6.57|6.45|6.22|6.06|6.05|5.97|5.96|6.08|6.13|6.05|6.05|5.97|5.94|5.98|5.93|5.95|6|6.08|6.2|6.04|6.03|5.98|6.01|5.87|5.86|6.09|6.1|6.09|6.08|6.13|6.25|6.18|6.23|6.22|6.54|6.52|6.53|6.68|6.82|6.63|||||||6.47|6.61|6.73|6.55|6.48|6.54|6.59|6.52|6.56|6.27|6.31|6.31|6.32|6.29|6.28|6.49|6.65|6.57|6.79|6.9|6.9|6.88|6.91|6.9|6.78|6.79|6.96|7|7.06|6.96|7.08|7.18|7.25|6.99|6.92|6.93|6.93|7.21|7.18|7.42|7.29|7.38|7.54|7.18|7.05|7.14|6.93|6.92|7.01|7.26|7.35|7.35|7.49|7.16|7.36|7.72|8.09|8.22|8.06|7.88|8.05|7.46|7.82|7.15|6.74|6.13|6.06|5.98|||6.25|6.43|6.39|6.37|6.15|6.08|6.19|6.09|6.05|5.94|5.97|6.03|5.96|6.15|5.97|5.9|5.97|5.81|5.47|5.48|5.37|5.5|5.43|5.82|5.92|5.93|5.83||5.93||5.97|6.01|6.08|6.07|5.52
08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|34.48|35.36|35.17|35.6|35.82|35.98|35.69|35.8|35.15|35.09|36.48|36.49|35.55|36.49||34.97|34.44|34.27|34.91|34.27|33.09|33.62|34.21|35.53|35.9|35.89|36.59|33.26|33.08|33.13|33.4|34.13|35.3|34.41|36.92|38|37.52|38.5|38.97|39.28|38.96|39.52|38.7|40.28|38.58|39.77|40||||||40.55|41|39.27|38.7|38.95|40.44|41.55|42.1|41.42|42.47|42.99|42.5|44.18|44.31|44.75|43.41|45.01|40.92|39.08|37.45|39.06|42.02|39.95|41|45.15|43.5|42.9|43.45||41.65|41|39.99|40.66|39.94|41.04|41.14|39.17|39.13|36.79|36.66|37.47|37.14|36.06|37.08|37.2|36.83|37.75|37.56|37.97|38|38.5|37.7|38.08|39.78|41.16|40.1|41.27|41.16|41.58|41.2|40.3|40.18|42.32|41.7|41.36|42.15|43.97|44.56|43.54|45.51|44.2|43.64|42.18|43.03|43.4|42.54|45.39|44.69|41.7|42.89|44.15|44.96|44.8|47.58|48.09|49.94|47.59|47.2|44.21|||||||44.85|45.1|44.71|45.62|45.1|47.18|46.7|45.8|45.4|45.01|44.61|45.09|44.29|44.5|43.85|44.91|46.44|46.7|49.04|48.61|49.55|51.82|51.13|50.6|50.07|49.58|50.18|51.95|51|50.34|52.7|57.47|55.3|53.93|53.85|53.82|53.22|52.14|56.25|54.6|51.69|46.99|47.32|44.25|45.85|41.68|40.2|40.29|39.66|42|40.61|40.8|42.38|38.89|39.07|41.38|41.08|41.66|41.2|41.33|40.99|41.05|40.06|39.79|36.68|36.75|38.38|37.33|||36.6|36.61|35.22|35.66|35.07|35.5|34.29|33.9|34.29|31.8|31.32|30.28|29.49|30.39|30.22|29.81|29.96|29.46|28.58|28.81|28.21|28.93|28.5|28.95|29.49|29.96|30.55|30.61|31.16|30.11|29.8|30.25|29.69|26.99|26.91
08119|100633|/equities/benefo|SHANGHAICOMP|4.01|4.06|4.06|4.1|4.18|4.08|3.98|4.01|4.03|3.96|4.05|4.08|4.14|4.16||4.1|4.11|4.14|4.13|4.18|4.23|4.15|4.25|4.28|4.3|4.21|4.21|4.25|4.29|4.04|4.04|3.95|3.89|3.99|4.12|4.19|4.18|4.2|4.2|4.21|4.16|4.12|4.17|4.15|4.22|4.15|4.04||||||3.84|3.85|3.78|3.75|3.8|3.83|3.93|4|3.95|4.03|4.01|4.03|3.97|4.25|4.59|4.66|4.24|3.85|3.81|3.84|3.82|3.81|3.81|4.1|4.07|4.35|4.43|4.38||4.41|4.34|4.37|4.36|4.38|4.4|4.55|4.52|4.71|4.57|4.57|4.65|4.66|4.56|4.42|4.5|4.55|4.71|4.72|4.75|4.72|4.83|4.8|4.81|4.88|4.85|4.95|5.05|4.95|4.9|4.89|4.9|4.89|5.03|5.03|5.18|4.94|4.99|5.02|4.88|4.96|4.75|4.75|4.73|4.88|4.8|4.77|4.9|5.03|5.05|5.1|5.08|5.15|5.21|5.11|5.15|5.24|5.35|5.45|5.2|||||||5.04|4.85|5|5.55|6.17|6.13|5.98|6.01|5.75|5.69|5.75|5.87|5.91|5.8|5.6|5.88|6.05|5.91|6.15|6.19|6.32|6.3|6.45|6.19|6.14|5.9|5.79|5.88|5.88|5.84|6.06|6|5.87|5.82|5.89|5.95|6.08|6.01|5.87|5.84|5.85|5.93|5.67|5.46|5.62|5.11|4.98|5.08|4.95|5.26|5.35|5.35|5.23|5.11|5.01|5.3|5.53|5.61|5.44|5.69|5.51|5.46|5.27|5.13|5.08|5.06|5.09|5.09|||4.63|4.61|4.68|4.74|4.76|4.82|4.8|4.65|4.71|4.72|4.86|4.76|4.73|4.82|4.6|4.42|4.5|4.38|4.31|4.26|4.22|4.27|4.17|4.15|4.28|4.39|4.32|4.32|4.42|4.43|4.57|4.63|4.59|4.6|4.75
08120|100968|/equities/tianjin-cap|SHANGHAICOMP|6.13|6.29|6.29|6.37|6.45|6.4|6.31|6.45|6.52|6.43|6.41|6.53|6.67|6.66||6.74|6.9|7.05|6.41|6.54|6.54|6.45|6.68|6.49|6.62|6.36|6.37|6.38|6.53|6.42|6.32|6.16|6.06|6.12|6.28|6.3|6.24|6.3|6.34|6.19|6.12|6.04|6.08|6.08|6.05|6|5.89||||||5.76|5.75|5.76|5.66|5.6|5.77|5.86|5.85|5.87|5.97|6.01|5.99|6.02|6.2|6.28|6.28|6.35|6.29|6.29|6.23|6.25|6.44|6.42|6.56|6.54|6.63|6.62|6.72||6.77|6.7|6.72|6.68|6.76|6.64|6.55|6.55|6.64|6.67|6.65|6.59|6.63|6.6|6.61|6.81|6.69|6.74|6.77|6.84|6.9|6.95|6.95|6.91|7.05|6.99|6.93|6.99|7.02|7.02|7.14|7.09|7.1|7.17|7.03|6.92|6.94|6.91|6.91|6.86|6.9|6.86|6.87|6.77|6.72|6.83|6.9|6.71|6.76|6.71|6.7|6.72|6.78|6.72|6.73|6.75|6.82|6.84|6.86|6.72|||||||6.59|6.67|6.66|6.7|6.71|6.79|6.75|6.89|6.97|6.9|6.91|6.92|6.94|6.89|6.85|7.18|7.28|7.16|7.26|7.26|7.4|7.31|7.34|7.42|7.41|7.58|7.68|7.54|7.5|7.48|7.45|7.48|7.5|7.45|7.26|7.16|7.17|7.33|7.23|7.33|7.43|7.44|7.45|7.22|7.21|7.28|7.21|7.32|7.16|7.33|7.5|7.57|7.79|7.45|7.17|7.22|7.4|7.52|7.09|7.35|7.28|7.07|7.14|6.88|6.78|6.68|6.64|6.62|||6.68|6.67|6.76|6.82|6.82|6.8|6.79|6.73|6.75|6.66|6.74|6.74|6.74|6.75|6.76|6.74|6.83|6.81|6.72|6.73|6.72|6.7|6.67|6.73|6.67|6.73|6.86|6.84|6.88|6.84|6.89|6.93|6.97|7|6.94
08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|2.91|2.94|2.94|2.95|2.97|3|2.96|2.93|2.92|2.93|2.87|2.88|2.94|2.91||2.89|2.89|2.92|2.85|2.88|2.93|2.94|2.92|2.94|2.98|2.93|2.94|2.96|2.99|2.93|2.86|2.85|2.83|2.93|2.95|2.99|2.96|2.95|2.91|2.89|2.89|2.87|2.86|2.83|2.89|2.84|2.74||||||2.66|2.62|2.6|2.59|2.56|2.61|2.67|2.72|2.72|2.76|2.75|2.78|2.76|2.72|2.78|2.76|2.82|2.77|2.77|2.76|2.68|2.74|2.73|2.83|2.82|2.89|2.95|3.01||3.03|2.99|2.99|2.95|2.99|2.95|3|3.01|3.06|3.06|3.1|3.1|3.14|3.16|3.14|3.22|3.23|3.31|3.29|3.34|3.32|3.34|3.36|3.31|3.33|3.33|3.32|3.34|3.32|3.29|3.31|3.32|3.29|3.27|3.22|3.26|3.26|3.26|3.24|3.19|3.26|3.23|3.31|3.19|3.17|3.34|3.36|3.37|3.33|3.35|3.4|3.39|3.46|3.45|3.42|3.42|3.45|3.45|3.47|3.39|||||||3.34|3.36|3.32|3.38|3.37|3.51|3.51|3.56|3.53|3.51|3.49|3.55|3.57|3.58|3.56|3.77|3.81|3.7|3.68|3.67|3.72|3.71|3.76|3.75|3.78|3.74|3.73|3.74|3.83|3.8|3.78|3.8|3.82|3.72|3.72|3.66|3.66|3.71|3.67|3.76|3.75|3.76|3.8|3.77|3.72|3.73|3.62|3.55|3.63|3.84|3.89|4.04|3.67|3.52|3.49|3.62|3.71|3.76|3.71|3.73|3.64|3.58|3.62|3.5|3.46|3.4|3.36|3.31|||3.37|3.37|3.4|3.45|3.43|3.43|3.46|3.4|3.4|3.4|3.4|3.41|3.41|3.45|3.42|3.43|3.44|3.42|3.36|3.37|3.39|3.37|3.35|3.29|3.35|3.29|3.28|3.27|3.32|3.32|3.32|3.34|3.38|3.38|3.35
08122|100832|/equities/tianjin-port|SHANGHAICOMP|4.77|4.8|4.82|4.88|4.94|4.95|4.92|4.89|4.89|5|4.95|4.93|4.99|4.95||4.96|4.99|4.98|4.82|4.91|4.86|4.85|4.86|4.9|4.96|4.9|4.89|4.89|4.92|4.93|4.84|4.77|4.7|4.76|4.75|4.76|4.74|4.73|4.68|4.71|4.65|4.72|4.69|4.69|4.71|4.68|4.59||||||4.53|4.53|4.51|4.5|4.46|4.5|4.61|4.61|4.62|4.63|4.67|4.66|4.65|4.72|4.83|4.79|4.8|4.85|4.78|4.8|4.72|4.63|4.62|4.69|4.69|4.79|4.88|4.81||4.78|4.75|4.79|4.68|4.73|4.65|4.67|4.64|4.72|4.73|4.75|4.69|4.66|4.64|4.6|4.69|4.71|4.76|4.77|4.83|4.84|4.87|4.87|4.84|4.84|4.83|4.81|4.9|4.9|4.89|4.84|4.94|5.02|4.85|4.76|4.84|4.78|4.79|4.83|4.71|4.68|4.61|4.64|4.59|4.59|4.6|4.58|4.57|4.58|4.6|4.6|4.6|4.63|4.61|4.64|4.65|4.67|4.66|4.69|4.62|||||||4.55|4.59|4.58|4.6|4.6|4.67|4.7|4.76|4.75|4.71|4.69|4.7|4.68|4.7|4.75|4.83|4.79|4.73|4.77|4.82|4.84|4.88|4.83|4.87|4.79|4.82|4.91|4.84|4.81|4.79|4.84|4.84|4.86|4.82|4.78|4.76|4.79|4.83|4.8|4.88|4.89|4.93|4.86|4.66|4.66|4.66|4.6|4.58|4.58|4.71|4.73|4.73|4.77|4.65|4.67|4.8|4.9|5.01|4.94|4.95|4.88|4.81|4.86|4.62|4.56|4.44|4.42|4.4|||4.44|4.42|4.45|4.53|5.49|5.47|5.47|5.41|5.39|5.39|5.43|5.47|5.46|5.46|5.46|5.46|5.52|5.45|5.4|5.39|5.35|5.34|5.33|5.26|5.34|5.35|5.38|5.38|5.35|5.33|5.39|5.4|5.4|5.43|5.41
08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|2.02|2.07|2.06|2.1|2.12|2.14|2.11|2.08|2.06|2.06|2.07|2.04|2.07|2.02||2.03|2|2|1.98|2.02|2.04|2.02|2.02|2.03|2.09|2.07|2.08|2.09|2.1|2.08|2.06|2.03|2|2.06|2.06|2.09|2.08|2.05|2.03|2.06|2.03|2.05|2|2|2.04|1.99|1.9||||||1.83|1.85|1.84|1.85|1.83|1.85|1.87|1.83|2.02|2.1|2.1|2.1|2.1|2.14|2.21|2.21|2.29|2.19|2.17|2.19|2.14|2.1|2.09|2.16|2.15|2.24|2.26|2.3||2.34|2.33|2.32|2.33|2.34|2.33|2.35|2.35|2.4|2.4|2.41|2.4|2.43|2.45|2.44|2.48|2.47|2.52|2.53|2.57|2.63|2.59|2.59|2.55|2.52|2.52|2.55|2.53|2.54|2.5|2.5|2.53|2.54|2.5|2.47|2.48|2.48|2.45|2.46|2.44|2.45|2.41|2.43|2.38|2.37|2.44|2.46|2.48|2.5|2.51|2.54|2.54|2.57|2.57|2.59|2.59|2.61|2.64|2.65|2.59|||||||2.56|2.56|2.55|2.57|2.62|2.68|2.68|2.72|2.75|2.7|2.71|2.71|2.7|2.71|2.72|2.82|2.77|2.71|2.71|2.71|2.74|2.73|2.77|2.81|2.83|2.79|2.91|2.89|2.98|2.84|2.78|2.8|2.78|2.73|2.73|2.7|2.71|2.76|2.73|2.78|2.81|2.81|2.78|2.71|2.7|2.72|2.69|2.68|2.77|2.81|2.69|2.75|2.75|2.65|2.66|2.77|2.87|2.89|2.81|2.86|2.87|2.75|2.85|2.71|2.7|2.66|2.61|2.61|||2.7|2.75|2.76|2.64|2.6|2.57|2.49|2.47|2.45|2.45|2.44|2.46|2.46|2.47|2.49|2.45|2.48|2.42|2.37|2.37|2.36|2.37|2.35|2.34|2.4|2.4|2.42|2.41|2.41|2.41|2.45|2.44|2.47|2.49|2.47
08124|101195|/equities/tianjin-marine|SHANGHAICOMP|0.186|0.188|0.187|0.189|0.191|0.19|0.193|0.19|0.19|0.193|0.195|0.196|0.205|0.204||0.203|0.201|0.203|0.197|0.2|0.202|0.201|0.202|0.203|0.203|0.202|0.202|0.203|0.199|0.2|0.199|0.201|0.197|0.197|0.202|0.204|0.203|0.205|0.204|0.204|0.204|0.206|0.21|0.206|0.214|0.207|0.197||||||0.194|0.197|0.181|0.185|0.184|0.183|0.197|0.219|0.243|0.243|0.246|0.248|0.247|0.244|0.25|0.249|0.251|0.251|0.249|0.247|0.246|0.245|0.241|0.248|0.225|0.229|0.239|0.242||0.239|0.237|0.236|0.231|0.232|0.225|0.229|0.231|0.234|0.232|0.231|0.23|0.233|0.253|0.253|0.28|0.277|0.292|0.293|0.301|0.3|0.301|0.295|0.29|0.301|0.299|0.303|0.306|0.31|0.308|0.31|0.31|0.306|0.306|0.301|0.305|0.301|0.307|0.302|0.29|0.29|0.283|0.293|0.29|0.307|0.31|0.313|0.313|0.313|0.328|0.335|0.336|0.336|0.337|0.339|0.336|0.338|0.369|0.369|0.354|||||||0.344|0.347|0.347|0.356|0.355|0.363|0.358|0.374|0.375|0.372|0.367|0.344|0.359|0.356|0.356|0.363|0.361|0.343|0.343|0.356|0.366|0.333|0.332|0.302|0.293|0.293|0.298|0.301|0.292|0.289|0.293|0.299|0.291|0.288|0.286|0.287|0.285|0.296|0.294|0.299|0.298|0.3|0.301|0.289|0.288|0.291|0.286|0.285|0.285|0.291|0.297|0.3|0.305|0.29|0.287|0.3|0.309|0.308|0.28|0.288|0.282|0.272|0.276|0.259|0.249|0.244|0.246|0.242|||0.247|0.248|0.246|0.247|0.245|0.244|0.247|0.245|0.246|0.245|0.244|0.244|0.245|0.244|0.242|0.246|0.253|0.249|0.24|0.244|0.246|0.249|0.25|0.253|0.258|0.266|0.273|0.262|0.255|0.253|0.253|0.258|0.272|0.27|0.269
08125|100649|/equities/tianyao|SHANGHAICOMP|5.04|5.04|5.06|5.03|5.04|5.05|5.04|5.04|5.03|5.04|5.05|5.05|5.06|5.05||5.07|5.07|5.08|5.07|5.07|5.05|5.05|5.07|5.11|5.13|5.08|5.08|5.13|5.12|5.06|5.03|5.03|5.02|5.03|4.96|4.97|4.96|4.99|4.98|4.97|4.98|4.97|4.97|5.02|5.04|4.99|4.96||||||4.97|4.94|4.94|4.93|4.96|4.99|4.98|4.94|4.95|4.95|4.93|4.95|4.91|5.02|5.03|5.05|5.01|4.99|4.99|4.98|4.97|4.95|4.94|5.01|5.01|5.07|5.02|4.93||4.93|4.93|4.97|5.02|5.07|5.13|5.25|5.22|5.19|5.2|4.99|4.94|4.97|4.9|4.86|4.93|4.93|5.07|5.16|5.14|5.08|5.08|5.11|5.11|5.17|5.11|5.1|5.14|5.17|5.17|5.18|5.08|4.93|4.98|4.99|4.89|4.86|4.97|5.02|4.9|5.02|4.94|5.07|5|5.23|5.25|5.08|5.08|5.1|5.04|5.07|5.2|5.51|5.35|4.86|4.84|4.88|4.85|4.84|4.79|||||||4.72|4.71|4.63|4.69|4.71|4.82|4.75|4.8|4.77|4.73|4.71|4.76|4.81|4.79|4.77|4.96|4.98|4.93|5|5.09|5.07|5.01|5.01|5.01|4.96|4.99|5.03|5.08|5.09|5.07|5.09|5.13|5.11|5.05|5.05|5.08|5.08|5.21|5.18|5.34|5.42|5.36|5.42|5.38|5.31|5.18|5.01|4.99|5.06|5.17|5.12|5.18|5.13|4.98|4.98|5.3|5.39|5.54|5.3|5.32|5.16|5.1|5.1|4.96|4.99|4.94|5.05|5.06|||4.94|5.01|5.23|5.18|5.71|5.19|4.72|4.64|4.46|4.46|4.47|4.47|4.39|4.39|4.39|4.41|4.44|4.42|4.32|4.27|4.31|4.35|4.27|4.31|4.42|4.5|4.46|4.3|4.33|4.37|4.46|4.41|4.48|4.5|4.48
08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|21.43|21.37|20.54|19.25|19.3|19.47|18.8|18.8|18.78|19.19|19.42|19.73|19.95|20.69||20.29|20.45|21.29|21.72|21.72|21.75|21.75|21.37|20.1|20.1|20.11|20.41|19.8|19.67|18.12|18.17|18.24|18.04|18.29|17.98|17.63|17.51|17.73|17.44|17.55|17.47|17.48|17.45|17.94|18.04|17.85|17.74||||||17.47|17.25|17.1|17.05|17.16|17.39|17.31|17.18|17.18|17.21|17.12|17.33|17.18|17.5|17.49|17.49|17.53|17.63|17.55|17.5|18.16|17.81|17.6|17.9|18.5|18.5|18.45|17.43||17.52|17.61|17.6|17.92|18.25|18.04|18.27|18.28|18.45|18.69|18.66|18.12|18.11|18.1|17.49|16.69|16.61|16.71|16.94|16.88|16.86|16.12|16.14|15.95|16|15.99|15.94|16.18|16.28|16.4|16.35|16.38|16.35|16.21|16.11|16.21|16.15|16.28|16.53|16.16|16.31|16.2|16.21|15.81|16|16.36|16.2|16.25|16.2|16.35|16.49|16.65|16.78|16.79|17|17.05|17.29|16.82|16.89|16.76|||||||16.3|16.67|16.18|16.22|16.13|16.36|16.27|16.38|16.55|16.26|16.16|16.33|16.33|16.65|16.73|16.52|17.19|17.45|18.05|18.72|18.69|18.22|18.11|17.78|17.37|17.29|17.61|17.75|17.64|17.64|17.96|18.21|17.91|17.54|17.55|17.81|18.07|18.39|18.61|19.26|19.52|19.24|19.61|19.1|18.77|18.58|17.79|17.76|17.56|18.7|18.52|18.51|17.98|17.73|17.9|19.55|19.4|20.22|19.02|18.9|18.33|17.98|17.77|17.56|17.67|17.82|17.32|17.22|||17.03|17.68|17.54|17.64|18.06|19.25|17.5|17.3|16.54|16.31|16.64|16.61|16.7|15.99|16.06|16.29|16|15.77|15.66|15.77|16.25|16.1|16.08|15.96|16.08|16|15.1|13.73|13.7|13.84|14.15|13.87|14.01|13.94|13.9
08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|10.1|10.12|10.15|10.11|10.08|10.04|10.15|10.18|10.08|10.11|10|10|9.76|9.36||9.11|8.92|8.96|8.7|8.87|8.87|8.84|9.18|9.88|9.29|9.18|9.27|9.28|9.34|9.44|9.4|9.37|9.45|9.48|9.65|9.75|9.53|9.39|9.29|9.22|9.25|9.3|9.37|9.37|9.31|9.12|9.08||||||8.58|8.79|8.85|8.87|9.01|9.08|9.13|9.09|8.91|8.93|8.9|8.88|9.01|9.05|9.1|9.1|9.09|9.07|9.06|8.94|8.94|9.15|9.4|8.89|8.85|8.84|8.9|8.8||8.5|8.49|8.55|8.59|8.66|8.65|8.34|8.26|8.32|8.25|7.79|7.79|7.84|7.91|7.89|8.03|7.89|7.98|7.95|7.93|7.96|7.99|8|7.85|7.98|7.99|7.79|7.91|7.79|7.75|7.83|7.77|7.6|7.68|7.74|7.87|7.92|7.98|8.05|7.73|7.78|7.78|7.78|7.61|7.62|7.73|7.74|7.71|7.79|7.88|7.85|7.81|7.85|7.78|7.77|7.78|7.78|7.87|7.87|7.72|||||||7.56|7.62|7.49|7.59|7.56|7.67|7.66|7.84|7.9|7.8|7.75|7.83|7.92|7.84|7.82|8.18|8.25|8.15|8.2|8.19|8.26|8.25|8.16|8.18|8.35|8.27|8.42|8.45|8.43|8.36|8.37|8.54|8.49|8.42|8.42|8.35|8.53|8.75|8.66|8.64|8.75|8.69|8.95|9.12|9.9|9.9|9.58|8.79|8.75|8.86|8.99|9.02|9.09|8.69|8.67|8.95|9.15|8.99|8.79|8.9|8.71|8.7|8.73|8.43|8.39|8.4|8.51|8.46|||8.46|8.45|8.3|8.32|8.18|8.15|8.13|8.08|8.12|8.16|8.38|8.21|8.22|8.47|8.51|8.16|8.24|8.16|8.16|8.18|8.6|8.35|8.36|7.95|7.88|7.39|7.5|7.42|7.4|7.4|7.46|7.44|7.51|7.53|7.49
08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|8.49|8.62|8.52|8.6|8.75|8.61|8.62|8.44|8.35|8.57|8.76|8.7|8.58|8.44||8.36|8.34|8.31|8.43|8.28|8.41|8.31|8.34|8.51|9|8.95|9.18|9.36|9.4|9.57|9.24|9.46|8.84|9.12|9.7|10.75|10.81|10.4|9.65|10.2|9.95|10.16|10.16|9.69|9.79|9.37|8.73||||||7.94|7.97|7.66|7.56|7.8|8.16|8.46|8.66|8.2|8.54|8.72|8.89|8.57|8.57|8.9|8.61|8.54|8.61|8.52|8.44|8.57|8.78|9.42|10.25|10.8|10.63|10.86|11.02||10.87|10.95|9.95|10.51|10.51|9.55|9.76|9.65|10.32|10.03|9.88|9.47|9.44|9.49|9.65|9.64|9.79|10.04|10.19|10.5|10.44|10.55|10.51|10.4|10.71|10.72|11|11.89|12.35|12.08|11.93|12.45|11.98|12.05|11.31|11.3|11.36|11.25|11.42|11.51|10.82|10.43|10.25|9.53|9.38|9.92|10.12|10.12|10.25|10.05|10.17|10.29|10.43|10.58|10.5|10.66|10.9|11.28|11.45|10.88|||||||10.78|11.01|10.89|11.45|11.35|11.69|11.63|12.39|11.94|11.52|11.65|11.9|11.94|11.54|11.35|11.88|12.31|12.18|12.69|12.99|13.42|13.74|13.72|12.47|12.33|11.89|12.43|12.76|12.81|13.25|13.67|14.41|14.2|13.53|13.63|13.2|13.94|14.6|15.88|17.17|16.6|15.33|16.34|14.85|13.5|13.67|13.35|13.49|12.26|12.91|12.5|12.27|12.61|11.67|11.98|12.96|14.4|14|14|13.38|12.16|11.23|10.21|9.28|8.78|7.98|7.8|7.62|||7.58|7.65|7.75|7.73|7.72|7.63|7.62|7.55|7.66|7.66|7.71|7.8|7.8|7.67|7.72|7.78|7.79|7.78|7.63|7.64|7.6|7.55|7.45|7.63|7.6|7.77|8|8.27|7.95|7.99|8.07|8.12|7.94|7.93|7.81
08129|100442|/equities/tibet-pharma|SHANGHAICOMP|54.29|52.83|53.79|48.9|48.12|48.44|46.35|47.05|46.89|46.01|47.77|49.3|48.5|48.49||48.31|48.95|48.45|49.92|48.4|48.34|45.13|45.13|46.12|47.42|47.02|47.64|47.12|46.78|46.22|46.79|47.37|46.06|46.3|49.93|51.84|50.57|52.83|51.36|52.68|51.3|52.12|52.62|53.87|54.78|55.45|54.5||||||55.38|53.26|50.72|52.74|54.56|52.74|52.5|52.57|51.25|53.55|55.69|56.96|61.34|63.46|62.59|61.3|61.08|62.01|61.73|61.68|63.99|63.2|63.12|65.8|67.34|71.15|68.98|68.27||67.28|65.81|65.31|67.4|66.87|68.92|71.26|71.86|69.23|69.96|68.22|62.02|63.74|63.92|64.02|63.27|65.24|65.78|65.05|69.42|67.98|61.8|61.59|60.46|60.77|60.86|63.95|63.82|64.87|64.34|64.8|65.64|68.85|75.05|75.3|76.83|76.56|77.7|77.38|74.08|79.24|79.05|80.72|79.99|82.99|86.59|83.68|86.12|86.65|79.54|83.87|89.8|89.85|88.7|93.61|91.72|91.09|88.64|80.58|79.66|||||||75.36|77.18|81.5|90.55|90.37|86.83|78.94|79.46|79.14|76.3|74.3|79.01|74.82|76.55|75.78|75.5|82|83.53|91.44|91.01|93.04|95.48|96.79|99.84|99.15|98.45|101.5|105.95|105|108.3|109.34|118.46|122.15|118.23|118.37|119.01|132.04|131.27|145.85|145.8|162|154.16|171.29|155.72|141.56|128.69|116.99|112.09|101.9|97.24|88.4|86.9|79|77.42|85.53|95.03|86.39|78.54|71.4|72.78|72.12|71.8|69.46|69.38|67.86|70.09|63.72|57.93|||57.69|61.56|62.25|63.15|66.8|67.64|61.49|55.9|55.31|50.28|47.03|50.53|45.94|41.76|40.35|36.69|36.17|34.58|33.6|30.94|30.13|30.19|28.51|25.92|26.4|26.6|27.02|27.03|26.8|26.86|27.52|27.51|27.73|27.72|27.94
08130|100547|/equities/tibet-summit|SHANGHAICOMP|11.69|11.68|11.13|10.72|10.93|10.46|10.58|10.45|10.15|10.24|10.71|10.5|10.35|10.43||10.23|10.38|10.58|10.71|10.19|10.35|10.15|10.08|10.4|11.15|10.86|10.85|10.79|10.34|10.38|10.31|10.43|9.6|9.48|9.57|10.3|10.67|10.85|10.76|10.32|9.38|10.1|10.43|10.36|10.62|10.19|9.79||||||9.41|9.38|8.71|8.9|9.68|10.09|10.61|10.4|10.88|11.52|10.47|10.08|10.24|9.31|9.49|9.35|9.24|9.52|9.41|8.93|8.94|9.19|9.17|9.96|10.36|10.35|10.88|10.59||10.48|10.26|9.33|10.1|10.28|10.04|10.09|10.21|10.42|9.9|9|8.6|8.69|8.8|8.81|9.27|9.67|9.76|9.64|10.16|9.81|10.26|10.45|10.55|9.59|9.64|9.94|10.49|10.35|9.71|9.78|10.09|9.61|9.51|9.04|8.88|8.93|9.09|8.94|8.66|8.6|8.52|8.6|8.1|8|8.35|8.52|8.36|8.4|8.43|8.81|8.91|9.06|9.07|9.02|9.1|9.11|9.25|9.39|8.96|||||||8.7|8.88|8.62|8.91|8.8|9.13|9.18|9.49|9.54|8.96|9|9.13|9.14|9.01|8.92|9.12|9.42|9.28|9.63|9.69|10|10.32|10.4|10.55|10.39|10.22|10.55|11.24|11.41|11.33|11.31|11.73|11.67|11.4|11.2|11.85|12.69|13.01|13.81|13.44|13.29|12.94|12.54|12.36|12.6|13.04|13.01|12.52|12.3|13.46|12.82|11.65|12.24|11.76|11.39|12.15|13.07|13.83|13.98|13.98|13.97|12.7|12.56|11.5|11.49|11|10|10.09|||9.72|9.77|9.13|9.07|9.18|9.1|9.32|9.06|9.21|8.78|7.98|8.46|8.33|8.31|8.42|8.37|8.79|8.78|8.38|8.11|8.14|8|7.69|7.71|7.83|8.09|8.07|8.16|7.68|7.82|8.09|8.04|8.19|8.32|7.85
08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|7.2|7.32|7.36|7.32|7.39|7.27|7.23|7.17|7.08|7.11|7.22|7.19|7.28|7.27||7.25|7.38|7.83|7.92|7.2|7.07|6.91|6.97|7.14|7.2|7.19|7.15|7.2|7.26|7.31|7.2|7.22|6.79|6.93|7.05|7.11|7.15|7.15|7.07|7.16|7.06|7.21|7.41|7.45|7.49|7.05|6.66||||||6.4|6.35|6.25|6.13|6.18|6.37|6.52|6.43|6.4|6.53|6.63|6.62|6.68|6.87|7.01|6.98|7.09|6.98|6.95|7.03|6.98|6.9|6.88|7.09|7.1|7.39|7.25|7.15||7.02|6.97|6.98|6.86|7.04|7.01|7.12|7.24|7.48|7.49|7.47|7.38|7.52|7.46|7.38|7.49|7.48|7.62|7.74|7.79|7.85|7.92|7.87|7.83|7.68|7.7|7.8|8.11|8.13|8|8.03|8.11|8.09|8.14|7.95|8.02|8.17|8.01|8.2|7.97|7.77|7.64|7.67|7.39|7.36|7.63|7.48|7.53|7.62|7.72|7.64|7.69|7.91|7.89|7.95|8.01|8.12|8.3|8.38|8.11|||||||7.91|7.87|7.8|7.89|8.03|8.27|8.44|8.78|8.47|8.38|8.25|8.42|8.21|8.16|8.08|8.14|8.59|8.72|9.33|9.11|9.45|10.06|11.18|11.21|11.51|11|10.89|11.06|10.83|10.83|11.28|11.39|11.38|11.66|10.68|10.3|9.99|10.01|10.85|11.26|10.91|11|10.6|10.54|10.37|10.28|10.08|9.16|8.65|9.15|9.2|9.01|8.98|8.39|8.33|8.5|9.16|8.98|8.81|8.32|7.92|7.78|7.85|7.44|7.31|7.22|7.12|7.11|||7.07|7.2|7.22|7.08|7.22|7.26|7.06|6.98|7.12|7.13|6.97|6.94|6.87|6.77|6.78|6.83|6.82|6.83|6.71|6.69|6.7|6.93|6.86|7.05|7.29|7.4|7.38|7.41|7.27|7.13|7.31|7.34|7.56|7.42|7.63
08132|100863|/equities/tibet-tourism|SHANGHAICOMP|11.36|11.6|11.81|12.43|12.09|11.33|10.97|11.02|10.3|10.23|10.5|10.21|10.39|10.44||10.63|10.47|10.9|10.89|11.01|11.4|11.46|10.86|10.75|11.56|||||||||||10.51|10.62|10.74|10.58|10.87|10.6|10.49|10.68|10.78|10.27|9.53|9.18||||||9.13|9.02|9.05|8.6|8.32|8.5|8.47|8.46|8.55|8.31|8.2|8.17|8.47|8.47|8.44|8.41|8.48|8.27|8.13|8.1|7.92|8.02|7.99|8.34|8.28|8.52|8.63|8.75||8.79|8.58|8.51|8.51|8.6|8.56|8.68|8.72|8.9|8.88|8.88|8.92|8.89|9.1|9.08|9.23|9.17|9.44|9.47|9.64|9.52|9.53|9.37|9.39|9.19|9.15|9.11|9.27|9.25|9.36|9.4|9.24|9.21|9.17|9.11|9.17|9.15|9.35|9.02|8.91|8.95|8.88|8.9|8.49|8.8|8.91|8.92|8.95|8.96|9.15|9.18|9.3|9.45|9.32|9.38|9.32|9.61|9.82|9.91|9.7|||||||9.68|9.87|9.95|10.11|10.08|10.35|10.38|10.68|10.91|10.61|10.78|11.05|10.68|10.29|9.89|10.06|10.65|10.9|10.76|10.9|11.22|11.43|11.82|13.13|13.15|12.84|13.23|12.84|12.09|12.32|11.78|12.2|12.1|12.27|11.51|11.25|11.03|11.38|11.84|11.64|12.21|12.81|12.41|11.28|10.25|9.87|9.72|9.35|9.46|10.11|10.33|9.93|9.81|9.76|9.71|10.79|9.82|9.81|9.68|9.68|9.6|9.53|9.48|9.07|9.04|8.89|8.6|8.61|||8.56|8.56|8.58|8.7|8.57|8.52|8.5|8.47|8.8|8.56|8.56|8.61|8.51|8.44|8.34|8.33|8.29|8.21|8.07|7.97|8.03|8.04|7.9|7.96|8.1|8.1|8.14|8.15|8.1|8.1|8.16|8.09|8.17|8.35|8.29
08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|9.59|9.57|9.6|9.47|9.75|9.42|9.52|9.75|9.18|9.2|9.73|9.73|10.58|10.08||9.61|9.61|9.6|9.69|9.65|9.66|9.67|10.32|11.47|11.67|11.42|11.28|10.25|9.32|9.2|9.17|9.26|8.42|8.24|8.37|8.71|9.08|9.19|9.1|9.08|8.25|8.62|8.63|8.52|8.84|8.74|8.87||||||8.7|8.68|8.05|7.75|8.48|7.71|8.01|8.02|8.1|9|9.12|9.66|9.19|8.75|9.1|9.47|9.49|9.04|8.37|7.87|8.14|7.63|7.35|7.17|7.13|7.08|7.33|7.11||6.98|7.16|6.51|6.88|7.12|6.55|6.81|6.72|6.85|6.77|6.67|6.56|6.57|6.56|5.96|6.21|6.26|6.46|6.3|6.17|6.15|6.2|6.18|6.21|6.16|6.2|6.35|6.59|6.32|6.27|6.19|6.18|6.12|6.28|6.12|6.09|6.05|6.04|6.05|5.91|5.87|5.68|5.82|5.48|5.51|5.64|5.69|5.73|5.74|5.81|5.9|5.89|5.98|5.93|5.94|5.96|6.01|6.16|6.17|6.01|||||||5.79|5.86|5.84|5.9|6.01|6.13|6.13|6.27|6.25|6.11|6.13|6.28|6.28|6.22|6.18|6.26|6.3|6.25|6.37|6.48|6.6|6.66|7.1|7.31|7.6|7.5|7.39|7.51|7.46|7.5|7.72|7.81|7.31|7.35|7.07|7.14|7.06|7.23|7.18|7.29|7.2|7.34|7.08|7.05|6.77|6.53|6.44|6.23|6.35|6.72|6.79|6.8|6.79|6.47|6.47|6.71|7.01|6.97|6.8|6.8|6.78|6.56|6.41|6.17|6.11|6.06|5.94|5.9|||5.91|6.01|6.05|6.1|6.15|6.1|6.09|6.03|6.16|6.08|6.03|6.02|6|6|6.03|6.02|6.13|6.06|5.97|5.98|5.87|5.69|5.55|5.69|5.9|5.82|5.85|5.86|5.81|5.69|5.81|5.63|5.66|5.69|5.72
08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|8.4|8.39|8.47|8.32|8.3|8.28|8.22|8.2|7.95|8.08|8.21|8.07|8.15|8.1||7.95|7.93|8.08|8.24|8.23|8.27|8.2|8.32|8.28|8.47|8.59|8.38|8.22|8.14|8.19|8.18|8.37|8.41|8.26|8.26|8.11|8.06|7.91|7.9|7.93|7.77|7.83|7.87|7.73|7.76|7.74|7.52||||||7.37|7.44|7.44|7.45|7.4|7.59|7.8|8|7.81|7.79|7.97|8.09|7.92|8.19|8.27|8.29|8.17|8.15|8.16|7.98|7.6|7.91|7.96|8.31|8.29|8.69|8.9|9.08||8.99|8.99|9.02|8.88|9.87|10.52|10.68|10.53|10.46|10.53|10.66|10.62|10.56|10.41|10.38|10.58|10.46|10.65|10.4|10.55|10.48|10.46|10.36|10.31|10.34|10.26|10.19|10.25|10.31|10.23|10.26|10.43|10.46|10.48|10.43|10.5|10.5|10.53|10.54|10.38|10.42|10.31|10.28|10.12|10.24|10.53|10.25|10.3|10.34|10.3|10.34|10.43|10.6|10.54|10.66|10.52|10.63|10.76|10.74|10.48|||||||10.17|10.29|10.18|10.44|10.54|10.92|10.76|10.91|10.97|10.81|10.81|10.83|10.89|11.03|10.92|11.4|11.78|11.57|11.81|11.73|11.89|11.4|11.32|11.39|11.3|11.25|11.74|11.63|11.66|11.55|11.66|12.04|12.06|11.74|11.76|11.66|11.76|12.2|12.19|12.3|12.7|13.18|13.16|13|11.82|11.65|11.28|11.25|11.06|11.36|11.2|11.2|11.27|10.9|11.08|11.92|12.46|11.75|11.48|11.87|11.3|11.23|11.09|10.82|10.65|10.65|10.81|10.69|||10.39|10.39|10.62|10.8|10.76|11.08|10.74|10.83|10.45|10.38|10.54|10.61|10.74|10.71|10.7|11.04|11.12|10.49|10.22|10.17|10.22|10.43|10.32|10.08|10.48|10.79|10.54|10.35|10.42|10.42|10.7|10.88|10.84|10.79|11.09
08135|100701|/equities/time-publishin|SHANGHAICOMP|7.45|7.34|7.35|7.38|7.32|7.38|7.28|7.16|7.06|7.08|7.11|7.1|7.17|7.14||7.12|7.12|7.14|7.14|7.16|7.17|7.14|7.17|7.19|7.17|7.1|7.11|7.13|7.15|7.11|7.14|7.17|6.92|7.04|7.11|7.29|6.99|7|6.97|6.97|6.94|6.95|6.99|6.95|7.01|6.96|6.78||||||6.58|6.53|6.48|6.43|6.52|6.7|6.82|6.7|6.7|6.86|6.9|6.73|6.71|6.78|6.91|6.91|6.98|6.95|6.82|6.76|6.63|6.73|6.78|6.95|6.91|7.18|7.28|7.33||7.36|7.29|7.3|7.25|7.4|7.4|7.57|7.66|7.74|7.75|7.74|7.67|7.82|7.78|7.66|7.75|7.8|7.94|8.04|8.15|8.21|8.19|8.22|8.12|8.12|7.99|8.06|8.1|8.12|8.11|8.13|8.12|8.09|8.08|7.99|8|8|7.99|8.08|7.98|7.89|7.8|7.91|7.78|7.91|8.02|8.04|8.05|8.07|8.11|8.13|8.14|8.15|8.18|8.2|8.25|8.22|8.32|8.37|8.2|||||||8.05|8.09|8.07|8.18|8.29|8.55|8.53|8.65|8.69|8.58|8.62|8.86|9.25|8.9|8.53|8.74|8.92|8.87|9.07|8.91|9|9.18|9.37|9.34|9.38|9.22|9.27|9.32|9.26|9.15|9.22|9.34|9.37|9.21|9.15|9.08|9.2|9.57|9.5|9.73|9.78|9.8|10.03|9.56|9.54|9.68|9.46|9.4|9.52|9.98|10.08|10.26|9.65|9.35|9.71|10.16|11.06|10.05|9.64|9.86|9.66|9.64|10|9.6|9.33|8.48|8.35|8.35|||8.31|8.6|8.56|8.75|8.7|9|8.33|8.36|8.13|7.98|8.11|8.31|8.13|8.11|8.34|7.58|7.67|7.78|7.73|8.35|7.96|7.5|7.32|7.18|7.24|7.19|7.17|7.15|7.18|7.17|7.28|7.22|7.33|7.37|7.33
08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|12.35|12.33|12.32|12.12|12.17|12.18|11.98|11.92|11.84|11.81|12.1|12.16|12.16|12.2||12.29|12.39|12.41|12.21|12.62|12.76|12.51|12.51|12.69|12.63|12.64|12.63|12.27|12.15|12.17|12.12|12.15|12.06|12.07|12.59|12.47|12.22|12.28|12.26|12.24|12.25|12.42|12.59|12.54|12.41|12.44|12.32||||||12.01|11.68|11.63|11.64|11.61|11.8|11.91|11.46|11.18|11.2|11.47|11.56|11.82|11.95|11.94|11.9|11.91|12.15|12.31|12|11.94|12.3|12.33|12.87|13.02|13.26|13.09|13.12||13.38|13.15|13.41|13.58|12.95|13|13.2|13.15|13.17|13.17|13.2|13.17|13.3|12.98|13.32|13.44|13.68|13.51|13.45|13.7|13.76|13.58|13.6|13.51|13.76|13.66|13.74|14.02|14.45|14.34|14.64|14.68|14.75|14.68|14.59|14.49|14.4|14.73|15.06|15.21|14.88|14.58|14.63|14.49|14.32|14.91|13.91|13.85|13.75|13.76|13.98|14.08|13.92|13.85|14.19|14.12|14.39|14.35|14.29|14.19|||||||13.61|13.47|13.36|13.69|13.73|14.01|13.92|14.37|14.63|14.58|14.7|14.9|14.82|14.55|13.23|13.43|14.03|13.94|14.17|14.42|14.26|14.17|14.23|14.41|14.2|14.3|14.4|14.73|14.72|14.24|13.86|13.97|14.05|13.91|13.6|13.62|13.88|13.81|13.89|13.94|14.13|14.24|13.97|13.71|13.75|13.52|13.16|13.02|12.9|14.04|14.17|14.26|14.33|15.41|15.89|17.65|17.17|17.43|16.86|17.36|17.1|16.91|16.73|16.62|16.72|16.86|17.43|16.01|||15.67|15.76|15.44|15.43|15.51|16.32|16.02|15.21|15.3|15.05|16.02|15.82|15.59|15.8|15.82|15.9|15.66|15.99|15.84|15.79|16.6|16.49|15.68|15|14.8|15.05|14.49|14.34|14.27|14.3|13.85|13.42|13.69|13.58|13.5
08137|100565|/equities/tonghua-wine|SHANGHAICOMP|2.58|2.65|2.68|2.68|2.63|2.64|2.61|2.61|2.56|2.58|2.63|2.62|2.62|2.73||2.74|2.61|2.64|2.61|2.72|2.81|2.68|2.55|2.43||||2.31|2.2|2.16|2.16|2.16|2.13|2.15|2.21|2.27|2.16|2.1|2.05|2.08|1.98|2.01|2.04|2.02|2.07|2.02|1.97||||||1.94|1.87|1.88|1.88|1.85|1.94|2.04|2.09|2.2|2.3|2.33|2.3|2.35|2.46|2.46|2.46|2.45|2.33|2.28|2.27|2.36|2.48|2.42|2.54|2.58|2.72|2.59|2.47||2.48|2.48|2.47|2.58|2.5|2.61|2.75|2.82|2.69|2.56|2.44|2.48|2.43|2.56|2.6|2.48|2.51|2.51|2.39|2.34|2.33|2.32|2.34|2.33|2.31|2.31|2.36|2.43|2.48|2.49|2.41|2.42|2.46|2.45|2.35|2.44|2.32|2.26|2.25|2.22|2.26|2.22|2.26|2.25|2.37|2.43|2.45|2.44|2.45|2.46|2.51|2.53|2.52|2.43|2.44|2.48|2.49|2.53|2.5|2.47|||||||2.45|2.42|2.4|2.44|2.53|2.65|2.65|2.71|2.72|2.71|2.7|2.71|2.72|2.69|2.71|2.84|2.79|2.79|2.81|2.79|2.74|2.88|3.01|3.17|3.34|3.52|3.71||3.9|3.77|4.06|3.69|3.6|3.56|3.52|3.47|3.47|3.51|3.46|3.56|3.54|3.54|3.57|3.42|3.44|3.52|3.47|3.44|3.36|3.5|3.65|3.75|3.82|3.97|3.91|4.21|4.28|4.39|4.46|4.39|4.15|4.23|4.08|4.14|4.2|4.24|4.25|4.02|||3.85|3.91|3.91|3.85|4.08|3.82|3.47|3.45|3.38|3.37|3.44|3.56|3.43|3.53|3.6|3.49|3.48|3.46|3.41|3.41|3.39|3.37|3.31|3.26|3.32|3.32|3.36|3.35|3.39|3.44|3.49|3.44|3.48|3.53|3.47
08138|101067|/equities/tongkun-group|SHANGHAICOMP|21.5|21.16|20.76|20.82|20.68|20.5|20.42|19.88|19.85|19.36|20.37|21.17|20.9|20.9||20.84|21.01|20.65|20.91|19.94|19.9|19.92|19.08|20.44|21.6|21.71|23.45|22.33|22|22.14|23.27|23.01|22.54|23.24|25.82|25.67|24.84|24.59|24.8|25.67|25.61|26.6|25.99|27.2|28.42|27.55|29||||||28.69|27.5|25|23.97|24.77|26.12|26.2|25.52|23.2|23.86|25.08|25.54|26.14|26.46|26.52|25.98|25.25|25.05|22.79|22.95|24.2|24|23.08|21.82|22.49|22.1|21.33|20.13||20.59|20.2|19.45|19.89|19.55|18.56|18.09|18.59|18.84|19.12|19.2|18.55|18.48|18.76|18.88|19|18.83|19.27|19.59|19.66|19.81|19.92|20.06|19.71|20|20.3|20.33|21.66|21.34|21.7|21.39|22.45|20.85|20.64|18.76|18.4|17.73|16.97|16.22|15.95|16.13|16.15|16.1|15.78|15.13|15.7|15.88|15.83|16.1|16.05|16.12|16.58|16.73|16.7|16.54|16.56|16.35|15.61|15.65|14.23|||||||13.83|14.05|13.99|13.95|13.89|14.6|14.58|15.46|15.51|15.25|15.17|15.16|14.72|14.62|14.5|14.76|15.9|16.01|16.5|16.73|16.9|16.42|16.13|16.45|15.78|15.9|16.6|16.46|16.52|16.8|16.79|16.41|16.24|15.14|15.44|15.06|15.14|15.47|15.26|15.4|15.42|15|14.63|14.44|14.38|14.02|13.99|14.11|14.2|15.15|15.58|15.12|15.54|14.6|14.05|14.99|15.08|15.28|14.49|14.56|14.46|14.58|14.7|14|13.49|13.02|12.76|12.74|||13.02|12.33|12.53|12.83|12.74|12.5|12.59|12.42|12.42|12.59|12.66|12.83|12.9|12.73|12.69|12.84|12.83|12.53|12.24|12.41|11.95|11.64|11.49|11.5|11.63|11.58|11.69|11.52|11.56|11.52|11.79|11.9|12.01|11.8|11.73
08139|100720|/equities/tongling-jingd|SHANGHAICOMP|3.77|3.74|3.69|3.68|3.75|3.66|3.56|3.54|3.53|3.54|3.68|3.65|3.66|3.67||3.57|3.63|3.66|3.57|3.59|3.61|3.51|3.59|3.69|3.74|3.62|3.63|3.65|3.76|3.84|3.76|3.61|3.63|3.61|3.46|3.55|3.73|3.62|3.46|3.53|3.36|3.47|3.48|3.48|3.48|3.16|2.91||||||2.8|2.81|2.82|2.7|2.72|2.76|2.81|2.75|2.72|2.8|2.87|2.87|2.91|3.06|3.05|3.08|3.1|3.06|3.03|3.03|3.02|3.07|3.06|3.14|3.14|3.19|3.21|3.2||3.11|3.09|3.07|3.1|3.16|3.17|3.23|3.22|3.31|3.25|3.3|3.21|3.25|3.27|3.26|3.26|3.28|3.37|3.36|3.41|3.39|3.42|3.42|3.36|3.37|3.43|3.47|3.5|3.45|3.41|3.38|3.41|3.38|3.37|3.27|3.3|3.3|3.33|3.38|3.35|3.37|3.26|3.29|3.22|3.17|3.25|3.27|3.26|3.31|3.29|3.35|3.33|3.41|3.35|3.43|3.45|3.52|3.57|3.59|3.39|||||||3.28|3.3|3.29|3.39|3.46|3.64|3.71|3.76|3.73|3.69|3.71|3.75|3.83|3.74|3.7|3.86|3.96|3.95|3.74|3.65|3.76|3.78|3.75|3.65|3.68|3.45|3.55|3.62|3.6|3.63|3.62|3.77|3.84|3.85|3.54|3.41|3.47|3.51|3.44|3.58|3.66|3.56|3.57|3.52|3.46|3.54|3.39|3.43|3.39|3.64|3.82|3.97|3.79|3.81|4.23|3.96|3.75|3.41|3.1|3.14|3.11|3.05|3.05|2.9|2.86|2.8|2.78|2.77|||2.78|2.8|2.84|2.83|2.81|2.81|2.81|2.78|2.8|2.79|2.81|2.83|2.83|2.85|2.88|2.81|2.83|2.83|2.76|2.75|2.76|2.77|2.74|2.76|2.81|2.84|2.88|2.82|2.84|2.88|2.93|2.93|2.97|3.1|3.09
08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|35.4|34.19|33.95|34.01|33.48|31.67|32.28|31.9|30.96|31.08|32.19|32.78|33|34.13||33.5|33.11|32.74|33.08|31.33|32.03|30.66|30.12|31.02|31.42|30.83|32.6|31.76|31.19|31.1|33.69|34.58|33.08|32.4|33.78|37.24|38.79|43.1|46.84|47.5|46.98|47.66|47.23|50.2|50.05|50.96|54.09||||||54.06|51|46.68|45.59|45|46.32|45.56|43.4|46|49.19|50.4|45.82|44.3|44.85|41.8|38.32|37.19|38.3|38.5|37.91|39.35|40.41|39.32|42.1|44.06|42.4|42.5|41.65||38.44|37.95|36.95|40.54|40.58|38.22|38.09|34.63|35.69|33.64|32.06|32.29|31.78|31.37|30.75|30.9|28.44|29.2|29.75|29.4|30.02|30.5|31.61|30.8|31.27|31.57|31.88|32.06|32.79|32.07|31.17|29.63|29.48|31.29|30.92|32.45|32.8|33.56|32.2|30.6|32.17|30.17|32.2|32.2|30.7|30.58|30.81|30.28|29.6|27.89|27.68|28.03|28.15|27.2|28.71|29.72|31.59|31.09|30.1|29.24|||||||26.58|26.9|26.78|24.81|24.3|25.6|24.16|24.5|24.85|25.1|25.07|25|25|24.76|22.51|23|24.04|23.15|23.78|24.29|25.22|25.5|24.4|23.67|23.2|21.92|23.46|24.15|22.83|22.14|22.54|23.3|23.27|23.47|23.39|23.34|24.43|26.28|25.6|24.93|26.32|26.14|27.47|27.3|27.25|24.77|23.72|24.58|23.61|24.7|22.78|23.09|22|20|19.21|21.07|19.86|20.47|19.78|20.18|19.81|19.6|19.6|19.01|19.04|18.17|17.38|17.4|||17.2|16.44|15.73|14.87|14.87|14.82|15.11|14.9|14.87|15.14|14.95|14.83|14.78|13.96|14.04|13.98|14.11|14.25|13.7|13.09|13.32|13.34|13.22|13.31|13.57|14.45|14.66|14.48|14.07|14.11|14.64|15.06|14.3|14.66|14.98
08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|302.75|293.6|291|289.69|291.85|279.5|282.73|282.55|283|265.99|274.7|279.01|267|275.3||277.77|270.24|250.5|254.06|249.4|250|242.4|228.31|231.7|229.93|231.03|236.5|229.2|222.58|222.5|243.66|240.4|231|210|214|237.35|231.92|257.69|253.59|264.3|265|290.79|295.2|328|348.7|387.44|362.2||||||388|372.4|355.3|344.68|325.19|329.8|326|323.8|303.95|308.62|313.36|316.95|319|318|310|297.55|281.13|294.3|297.06|291.57|293.3|298|293.5|304.84|303.44|296.5|283.69|268||276.52|275.16|274.2|269.13|269.08|264.49|260.31|262.22|264.18|256.49|263|257.21|251.3|254.01|243.05|243.19|233.13|233.45|232.4|233.6|225|224.84|221.71|209.69|207.44|206.23|203.8|213.68|211.89|215.5|217.44|216.5|222.32|241.8|242.8|242|231.79|239.1|235.98|230.18|233.52|237|229.16|226.73|225.26|224.72|222.21|221.52|212.45|210.6|218.89|220.71|221.6|216|226.99|226.1|231.02|232.81|227.15|224.45|||||||213.7|204|195.58|199.31|195.61|198.75|186.2|185.03|180|180|186.9|195.6|190.98|192|190.68|188.9|190|195|205.99|223|233|227.4|226.29|217|216.51|209.5|205.9|199.29|191.59|191.5|196|196.5|193.11|186|185.6|190.88|193.93|193|192.63|198.99|198.43|187.89|181.5|176.45|170.26|172.33|169.4|168.37|165.88|175|169.52|162.73|156.01|156.86|159.9|167.81|157.52|160.75|159.5|159.61|154.8|154.99|152.9|159.39|162.51|165.23|166.77|158.23|||156.3|157.31|150.12|151.52|145.45|147.17|147|145.05|147.61|146|147.3|145.8|142.8|145.54|144.59|142.09|139.95|142.41|141.88|139.34|138.3|139.8|137.1|135|135.28|134.49|137.5|133.3|129|132.88|132.52|130.9|124.73|127.84|125.2
08142|102961|/equities/top-energy|SHANGHAICOMP|3.93|3.98|4|4.11|4.1|4.1|4.06|4.18|4.23|4.52|4.33|4.35|4.65|4.74||5.12|5.23|4.75|4.32|4.21|3.83|3.48|3.62|3.57|3.72|3.53|3.48|3.44|3.56|3.45|3.5|3.48|3.32|3.27|3.36|3.3|3.29|3.28|3.25|3.23|3.2|3.21|3.2|3.22|3.23|3.19|3.12||||||3.07|3.04|3.02|3.01|3.02|3.07|3.13|3.12|3.16|3.22|3.27|3.22|3.22|3.27|3.32|3.33|3.35|3.38|3.39|3.34|3.37|3.32|3.33|3.42|3.42|3.6|3.53|3.63||3.66|3.7|3.66|3.84|3.8|3.56|3.61|3.44|3.54|3.53|3.46|3.42|3.33|3.32|3.31|3.34|3.3|3.34|3.38|3.4|3.43|3.42|3.41|3.41|3.43|3.43|3.38|3.39|3.41|3.36|3.34|3.36|3.34|3.34|3.29|3.32|3.29|3.28|3.29|3.25|3.26|3.22|3.25|3.21|3.25|3.29|3.32|3.33|3.33|3.33|3.35|3.36|3.39|3.41|3.41|3.4|3.41|3.41|3.45|3.42|||||||3.27|3.28|3.27|3.29|3.3|3.36|3.37|3.4|3.41|3.39|3.4|3.4|3.41|3.41|3.41|3.5|3.48|3.4|3.44|3.47|3.48|3.5|3.48|3.53|3.56|3.5|3.64|3.6|3.58|3.58|3.65|3.56|3.59|3.58|3.55|3.48|3.47|3.51|3.45|3.56|3.59|3.58|3.61|3.58|3.54|3.49|3.45|3.45|3.45|3.52|3.56|3.57|3.59|3.45|3.46|3.54|3.63|3.59|3.5|3.6|3.56|3.49|3.54|3.4|3.34|3.27|3.25|3.24|||3.28|3.28|3.28|3.26|3.3|3.27|3.28|3.24|3.23|3.21|3.25|3.27|3.25|3.28|3.26|3.26|3.26|3.25|3.2|3.21|3.19|3.2|3.18|3.15|3.18|3.2|3.22|3.23|3.23|3.22|3.25|3.24|3.24|3.24|3.23
08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|5.94|6.04|6.06|6.1|6.24|6.3|6.22|6.34|6.05|6.41|6.2|6.12|6.4|6.2||6.21|6.11|5.85|5.93|6.17|6.32|6.09|5.91|5.99|6.17|6.19|6.47|5.88|5.86|5.81|5.81|5.79|5.68|5.73|5.89|5.95|5.9|5.94|5.98|6.11|5.89|6.03|6.26|5.69|5.81|5.58|5.25||||||5.09|5.03|4.99|5.07|5.1|5.03|5.17|5.28|5.87|5.98|5.99|5.9|5.86|6|6.16|6.13|6.25|6.11|6.14|5.92|5.82|6.03|6.05|6.17|6.17|6.48|6.53|6.46||6.42|6.43|6.51|6.36|6.39|6.38|6.64|6.8|6.82|6.97|7.09|7.21|7.88|7.69|6.99|6.93|6.98|7.19|7.28|7.4|7.42|7.4|7.39|7.31|7.32|7.4|7.51|7.6|7.65|7.64|7.69|7.65|7.68|7.87|7.85|7.87|7.89|8.07|8.21|8.07|7.95|7.83|7.95|7.84|8.01|8.18|8.31|8.43|8.33|8.28|8.53|8.69|8.3|8.22|8.24|8.25|8.19|8.34|8.36|8.31|||||||8.14|8.25|8.28|8.38|8.47|8.71|8.78|9.02|8.91|8.8|8.86|9.25|8.69|8.49|8.41|8.9|9.15|9.2|9.13|9.23|9.18|9.16|9.23|9.25|9.24|9.21|9.48|9.48|9.63|9.68|9.71|10.04|9.7|9.52|9.59|9.34|9.5|9.66|9.57|9.93|10.24|10.55|10.42|10.08|9.16|9.28|9.12|9.01|9.01|9.62|9.83|9.72|9.86|9.65|9.64|10.37|11.06|11.24|10.93|11.18|10.6|10.77|10.53|10.17|10.36|10.37|10.67|10.53|||11.1|12.33|13.7|13.53|12.3|11.86|10.78|9.8|8.91|9.14|9.01|9.47|9.03|9.12|9.37|9.4|9.33|9.16|8.79|8.4|8.58|8.76|8.49|8.32|8.74|9.12|8.83|8.83|9.11|8.98|9.18|9.14|9.48|9.26|9.01
08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|33.35|33.2|34.82|39.28|38.55|37.55|37.3|37.8|37.71|38.19|37.73|39.12|39.4|39.3||38.87|38.88|38.61|38.41|39.09|40.27|38.81|38.77|38.57|38.56|38.08|39.29|38.92|39.19|37.9|38.1|38.29|36.96|39.07|40.68|41.11|41.14|41.28|40.66|40.98|41.04|41.32|42.43|43.39|43.79|38.68|37.77||||||37.14|37.55|37.06|36.48|36.8|36.92|38.17|40.49|40.21|39.89|39.34|40.02|39.7|40.79|42.19|42.09|42.53|39.27|38.93|40.46|39.04|38.9|36|37.12|35.94|36.89|37.84|37.18||37.54|37.3|37.28|37.25|37.03|37.05|38.65|38.73|39.45|38.9|39.32|38.39|38.7|38.48|38.97|39.6|39.69|41.08|41.64|41.62|42.16|42.67|42.85|43.12|43.1|42.52|42.8|43.19|42.58|42.31|43.03|42.99|47.64|47.3|45.65|45.73|45.57|48.06|48.96|47.3|47.93|47.38|47.55|46.5|46.35|46.37|46.51|45.35|45.3|44.1|44.73|44.75|45.7|45.06|47.68|47.6|48.5|49.8|50.28|49.75|||||||48|48.21|47.13|47.36|47.91|48.76|47.64|47.7|47.16|45.58|44.42|45.05|45.25|43.48|41.77|43.39|45.2|45.2|46.94|46.9|48.5|48.96|48.44|46.2|46.99|46.58|48.36|49.7|49.14|46.5|48.72|48.2|49.2|47.9|46.68|44.01|43.8|44.18|42.56|43.58|44.28|43.5|44.85|41.8|40.98|40.98|39.25|38.85|40.08|45|43.75|43.7|44.06|44.21|43.37|48.09|52.27|49.68|48.65|50.35|49.24|48.2|48.68|46.88|45.73|43.91|44.23|44.22|||45.57|44.84|45.69|45.2|45.55|44.9|44.69|42.97|43.7|44.36|43.83|44.5|44.1|45.45|46.22|46.02|45.8|45.5|43.6|42.95|44.48|46.56|44.81|46.15|47.2|50.8|52.49|51.01|49.98|48.87|49.91|50.6|49.81|51.52|51.54
08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|16.16|16.43|16.91|16.6|16.55|16.7|16.36|16.36|16.1|16.21|16.35|16.72|16.81|16.84||16.71|16.68|16.61|16.49|16.53|16.51|16.26|16.2|16.29|16.64|16.41|16.83|17.07|17.29|17.2|17.14|17.19|16.67|17|17.93|18.3|18.28|18.97|18.88|18.97|17.9|18.76|18.97|19.28|17.53|17.07|17.01||||||16.57|16.8|16.13|15.93|17.7|18.26|18.18|18.18|17.42|17.13|17.22|17.5|18.17|17.67|17.58|17.73|17.24|17.36|16.53|16.37|16.77|16.04|16.1|15.6|15.71|16.24|16.38|16.54||16.07|15.38|15.21|15.52|15.49|15.19|15.83|15.81|16.39|16.07|16.06|15.86|16.15|16.08|15.84|16.12|16.38|16.87|16.87|17.44|17.4|17.44|17.43|17.09|17.61|17.83|18.18|18.4|17.99|17.88|17.58|17.89|17.58|18.28|17.59|17.42|17.14|17.58|17.95|17.89|18.8|17.33|17.13|17.34|17.05|17.15|17.8|17.2|17.02|17|16|15.69|15.82|15.65|15.75|15.6|15.7|15.4|15.36|14.88|||||||14.55|14.73|14.45|14.39|14.32|14.79|14.83|15.07|15.05|14.74|14.55|14.77|14.78|14.72|14.45|15.2|15.68|15.76|15.67|15.63|15.51|15.6|15.46|15.16|15.05|14.85|15.38|15.09|15.06|14.95|14.96|15.2|15.22|14.95|14.93|14.63|14.77|15.13|14.94|15.05|15.18|15.23|15.33|14.41|14.26|14.43|14.25|14.2|14.15|14.84|15.35|15.31|15.56|14.8|14.77|15.19|15.67|15.4|14.4|14.77|14.64|14.46|14.56|13.97|13.73|13.6|13.24|13.16|||13.35|13.33|13.37|13.46|13.47|13.39|13.35|13.22|13.06|13.16|13.28|13.44|13.45|13.28|13.31|13.25|13.21|13.15|12.9|12.94|12.86|12.91|12.8|12.94|12.91|12.98|13.1|12.96|12.99|13.01|13.32|13.38|13.47|13.46|13.42
08146|100702|/equities/fangxing-sci|SHANGHAICOMP|7.62|7.7|7.88|7.82|8.05|7.97|8.03|8.13|7.98|8.08|8.44|8.49|8.65|8.6||8.39|8.19|8.29|8.49|8.53|8.46|7.69|8.1|8.21|8.51|7.74|7.97|7.86|7.83|7.53|7.4|7.53|7.47|7.39|7.88|7.68|7.83|8.1|7.78|7.92|7.37|7.62|7.8|7.45|7.4|7.37|7.28||||||7.02|7.05|6.41|6.8|7.55|7.33|7.36|7.37|7.06|6.81|6.85|6.88|7.12|7.32|7.33|7.47|7.31|7.35|7|7.17|7.11|7.15|6.74|6.78|6.61|6.84|7.15|7.13||6.88|6.92|6.63|6.76|6.89|6.83|6.8|6.77|6.43|6.32|6.41|6.28|6.36|6.41|6.29|6.49|6.54|6.85|6.68|6.8|7.08|7.74|7.04|6.4|6.3|6.27|6.28|6.41|6.41|6.48|6.5|6.59|6.55|6.62|6.46|6.3|6.37|6.36|6.39|6.18|6.25|6.21|6.11|5.95|6|6.27|6.18|6.14|6.17|6.19|6.34|6.4|6.39|6.31|6.32|6.33|6.4|6.54|6.55|6.42|||||||6.23|6.26|6.19|6.24|6.32|6.53|6.56|6.8|6.86|6.84|6.6|6.6|6.61|6.5|6.51|6.68|7.06|6.99|7.13|6.96|7|7.21|7.18|7.01|6.92|6.84|6.59|6.64|6.58|6.39|6.6|6.77|6.73|6.42|6.4|6.39|6.4|6.59|6.58|6.78|6.82|6.78|6.9|6.7|6.49|6.46|6.32|6.26|6.2|6.6|6.68|6.73|6.79|6.5|6.43|7.07|7.42|7.81|7.1|6.84|6.72|6.64|6.8|6.58|6.23|6.38|6.5|5.91|||5.37|5.36|5.44|5.42|5.46|5.27|5.29|5.23|5.29|5.34|5.37|5.43|5.44|5.4|5.47|5.47|5.52|5.41|5.33|5.17|5.14|5.21|5.16|5.14|5.26|5.34|5.37|5.35|5.47|5.46|5.6|5.52|5.63|5.52|5.48
08147|100363|/equities/tongfang|SHANGHAICOMP|5.9|5.96|5.99|6.06|6.11|5.91|5.76|5.77|5.74|5.76|5.84|5.87|5.93|5.91||5.83|5.82|5.66|5.63|5.81|5.84|5.77|5.83|5.89|5.91|5.85|5.88|5.95|5.96|5.95|5.93|5.95|5.9|6.03|6.15|6|5.9|5.82|5.73|5.83|5.75|5.8|5.64|5.6|5.66|5.67|5.37||||||5.25|5.15|5.12|5.14|5.31|5.58|5.58|5.51|5.52|5.68|5.66|5.62|5.87|5.85|5.98|5.99|6.07|6.06|6.05|5.94|5.92|6.05|6.02|6.11|5.99|6.13|6.26|6.31||6.2|6.13|6.13|6.03|6.13|6.03|6.22|6.22|6.36|6.37|6.32|6.24|6.31|6.23|6.24|6.4|6.43|6.49|6.55|6.62|6.64|6.7|6.7|6.66|6.7|6.65|6.68|6.79|6.88|6.86|6.86|6.83|6.77|6.8|6.78|6.63|6.67|6.68|6.78|6.7|6.67|6.57|6.63|6.46|6.6|6.84|6.87|6.79|6.92|6.97|7.07|7.1|7.15|7.12|7.11|7.13|7.19|7.28|7.32|7.21|||||||7.07|7.13|7.07|7.08|7.16|7.23|7.22|7.37|7.37|7.3|7.31|7.38|7.54|7.5|7.48|7.8|7.95|8.03|8.02|7.93|7.98|7.99|7.9|7.83|7.78|7.75|7.91|7.99|7.89|7.82|7.95|8.06|8|7.96|7.91|7.92|8|8.27|8.05|8.17|8.12|8|8.14|7.94|7.93|7.84|7.7|7.62|7.64|8|8.17|8.16|8|7.73|7.82|8.15|8.42|8.53|8.3|8.45|8.38|8.02|7.97|7.6|7.48|7.3|7.29|7.23|||7.41|7.38|7.35|7.39|7.39|7.41|7.37|7.35|7.13|7.18|7.28|7.41|7.36|7.42|7.45|7.56|7.71|7.66|6.96|6.92|6.86|6.92|6.81|6.96|7.09|7.16|7.31|7.29|7.42|7.37|7.29|7.28|7.36|7.52|7.39
08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|92.6|94.3|93.28|90|88.09|87.9|86.95|88.36|87.01|85.51|86|85.67|82.64|83.95||84.43|84.43|84.64|83.8|83.8|81.5|79.95|78.95|79.8|78.81|79.72|80.75|78.2|75.16|74.12|77|78.46|74.75|75.02|76.14|76.9|75.97|78.7|78.07|79.19|79.63|81.88|84.28|87.2|89.2|91|91.93||||||95.78|97.06|94.18|97.74|95.03|97|96.9|94.51|88.79|88.52|92.83|96.16|97|93.44|90.68|90.67|88|91.95|93.13|96.97|100.5|104.48|104.5|106.5|109.61|108.95|108|102.48||99.4|99.66|99.12|98.1|98|97.92|99.8|100.6|99.82|101|103.9|107.05|106.77|107.52|101.14|98.68|98.09|98.2|98.52|96.23|93.21|90.98|91.1|91|89.19|87.93|87.79|94|93.1|91.15|87.03|84.77|85.67|86.62|84.95|86.55|83.94|83.9|81.43|80.61|81.7|80.55|79.44|80.11|79.22|87.5|83.2|79.59|79|80.97|78.7|77.9|75.7|74.53|75.4|76|74.15|76.49|75.1|74.62|||||||75.11|72.08|71.49|73.51|72.41|74.15|74.3|74.92|76.21|75.9|78.65|78.85|77.95|76.77|75.24|74.98|77.01|78.4|81.5|85.34|84.45|86.3|87.36|91|87.62|82.59|82.19|82|82|77.39|80.6|79.45|77.2|74.9|74.61|74.7|76.44|76.83|76.95|78.8|81.11|81.03|82.35|83|84.58|84.05|83.35|80.48|80.33|85.04|83.59|81.77|80.09|81.51|78.31|86.6|82.94|80.85|78.25|78|78.39|79.63|77.26|78.54|78.82|80.36|76.5|71.94|||72.2|72.7|68.87|70.3|65.98|64.5|64.78|63.75|64.35|62.75|64.99|64.45|64.49|65.54|67.3|63.3|61.76|64.36|63.29|61.9|61.05|61.05|59.58|58.58|59.88|60.81|60.7|61.25|60.68|60.32|59.46|55.93|54.79|55.36|55.5
08149|1043309|/equities/tvzone-media|SHANGHAICOMP|15.23|16.1|15.61|17.34|15.76|16.23|14.75|13.41|12.19|11.08|11.12|10.93|11.16|11.05||10.64|10.52|10.61|10.54|10.9|11.1|10.99|11.2|11.12|11.16|10.84|10.82|10.95|10.88|10.42|10.49|10.71|10.51|10.88|11.26|11.34|11.19|11.18|11.19|11.36|10.93|10.63|10.79|10.47|10.64|10.51|10.01||||||9.65|9.6|9.63|9.85|9.85|10.37|11.04|11.06|12.01|11.49|11.81|10.74|10.69|11.33|11.41|11.54|11.69|11.45|11.07|10.59|10.37|10.8|10.77|11.12|11.24|11.91|12.4|12.68||12.59|12.36|12.25|12.22|12.55|12.44|12.98|13.11|13.5|13.13|13.33|12.98|13.28|13.23|13.76|14.24|14.28|14.39|14.38|14.76|14.62|14.57|14.58|14.3|14.04|14.15|14.33|14.54|14.53|14.7|14.72|14.89|14.67|14.92|15.02|15.15|15.31|15.68|15.62|15.21|15.27|14.97|15.21|14.98|15.58|16.63|16.65|16.35|16.78|17.34|17.54|17.6|17.97|17.48|17.75|17.72|18.1|18.59|18.42|17.68|||||||17.46|17.43|17.6|17.91|18.08|18.57|18.6|19.15|19.17|18.84|18.64|18.71|18.73|17.97|17.26|18.51|19.57|19.47|19.64|19.5|20.16|20.38|20.73|20.65|20.38|20.17|21.16|21.59|21.44|21.12|21.05|21.41|21.53|21.19|21.25|21.16|21.32|21.06|21.23|21.2|21.46|22.05|22.31|22.1|21.2|21.73|21.19|21.11|20.99|22.7|23.19|23.19|23.33|22.45|23.2|25.6|27.3|28.23|26.63|26.89|25.92|25.92|24.79|24.22|24.34|24.54|23.96|23.79|||25.72|27.04|26.6|25.82|26.5|27.77|28.08|28.01|26.98|26.1|23.73|25.17|24.06|24.38|25.38|25.1|24.48|25.58|23.95|22.9|23.76|21.6|19.64|20.28|21.15|22.5|23.53|23.52|24.8|24.98|24.7|23.74|24.52|24.95|24.49
08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|12.22|12.41|12.28|12.32|12.21|12.22|11.84|11.68|11.6|11.76|11.89|11.76|12.02|12.02||11.83|11.87|11.95|12.13|12.34|12.3|12.23|12.08|12.79|12.55|12.29|12.35|12.59|12.36|12.27|12.39|12.73|12.69|12.98|13.3|13.23|13.19|13.52|12.97|12.69|12.14|12.25|12.38|12.62|12.94|12.89|12.18||||||11.62|11.78|11.7|11.95|12.29|12.08|12.16|11.85|12.1|12.11|12.61|13.5|13.25|13.55|13.7|13.64|13.59|13.33|13.12|12.67|12.47|12.41|11.96|12.47|12.86|13.34|13.89|13.44||13.28|13.06|13.12|13.13|13.27|13.08|13.35|13.39|13.78|13.67|14.17|14.25|14.46|14.59|14.89|15.2|15.38|15.73|15.71|15.65|15.37|15.2|15.32|14.9|15.45|15.16|15.45|15.87|15.93|17.7|17.56|17.82|17.76|18.17|17.4|17.45|17.07|17.36|18.17|18.25|17.75|17.72|17.78|17.17|15.61|15.55|15.17|15.05|15.18|15.44|15.3|16.48|16.38|16.39|16.66|16.68|16.94|16.95|16.9|16.41|||||||16.05|16.71|16.95|17.39|17.22|17.75|17.6|18.08|18.51|17.65|17.25|17.01|17.65|18.07|17.48|17.3|17.6|18.15|18.5|18.69|19.73|20.21|20.18|20.05|21.29|20.48|21.2|22.52|21.35|19.41|18.33|18.81|18.51|17.55|17.41|18.17|18.08|18.89|18.64|18.67|17.6|16.72|15.2|15.26|14.86|15.21|14.68|15.05|15.01|15.94|16.2|16.06|14.6|13.48|13.35|12.86|12.18|12.26|11.58|12.15|11.73|11.55|11.81|11.05|11.19|11.06|11.27|10.98|||11.18|11.6|11.75|11.57|11.23|10.71|11.2|10.85|9.86|9.92|9.98|9.99|9.97|10.1|10.3|10.38|10.54|10.47|10.31|10.37|10.6|10.27|10.21|10.42|10.49|10.48|10.14|10.06|10.06|10.3|10.84|10.4|10.72|11.02|10.91
08151|101059|/equities/universal-scie|SHANGHAICOMP|19.07|18.96|18.5|18.59|19.1|18.7|18.61|18.86|18.78|18.84|19.6|19.8|19.95|19.93||19.93|19.75|19.35|18.47|17.54|17.7|17.49|17.31|17.63|18.09|17.99|18.56|18.94|18.78|18.83|19.39|19.11|18.81|19.46|19.78|20.57|19.22|20.09|20.2|20.49|19.8|19.8|19.76|20|19.57|20.14|19.22||||||19.14|18.46|17.93|18.07|17.8|18.07|17.75|17.39|16.58|16.21|17.22|17.18|17.67|18.37|18.95|19.29|19.67|20.47|19.08|20.19|19.79|20.46|20.63|20.31|19.75|20.11|20.4|19.53||19.34|19.37|19.44|18.69|18.91|18.96|19.56|19.12|19.57|19.51|19.62|19.35|19.33|18.89|19.46|21.55|21.51|21.62|21.72|22.36|22.58|22|21.9|21.9|22|21.55|21.45|21.4|21.67|21.69|21.71|22.02|21.62|21.93|22.2|22.85|22.8|23|23.31|22.57|22.48|21.65|22.08|21.57|21.85|24.28|25.01|23.82|23.88|23.49|23.95|23.85|24.58|24.1|24.65|25|25.25|27.04|27.55|27.44|||||||25.52|25.52|25.13|24.3|23.77|24.06|23.88|23.62|23.57|22.37|22.86|23.73|23.5|22.88|22.15|21.55|22.24|22.19|22.71|23.19|23.9|23.66|23.39|23.77|23.63|23.25|25.24|25.86|23.51|23.07|23|24.3|24.91|24.56|23.8|24.7|24|23.96|26.62|27|26.41|25.91|26.63|24.21|22.01|21.59|20.9|20|20.15|21.35|21.99|21.62|21.78|21.3|21.62|22.59|23.72|25.26|24.55|24.97|24.1|23.39|23.4|22.44|22.58|21.65|21.84|20.83|||21.36|21.36|21.5|21.5|20.04|18.73|19.17|18.54|19.02|19.79|20.3|19.64|19.6|19.6|19.7|19.91|19.6|19.06|17.33|17.36|17.83|17.37|16.43|16.6|17.09|17.63|17.74|17.17|18.62|18.47|18.5|18.64|18.88|18.51|18.53
08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|3.96|3.97|4.01|3.96|3.91|3.9|3.78|3.68|3.69|3.68|3.73|3.76|3.75|3.75||3.69|3.69|3.66|3.72|3.76|3.75|3.72|3.8|3.75|3.78|3.73|3.76|3.78|3.8|3.74|3.76|3.77|3.71|3.76|3.91|3.96|3.9|3.96|3.85|3.89|3.8|3.86|3.84|3.89|3.94|3.99|3.8||||||3.67|3.63|3.56|3.68|3.78|3.77|3.86|3.91|3.72|3.76|3.79|3.76|3.93|3.98|4.1|4.02|4.06|4.04|3.97|3.93|4.04|4.24|4.19|4.59|4.9|5.18|5.1|4.8||4.71|4.71|4.41|4.68|4.51|4.58|5.09|5.08|4.62|4.53|4.56|4.65|4.23|4.31|4.18|4.23|3.98|4.11|4.06|4.04|3.9|3.97|3.91|3.82|3.84|3.87|3.94|4.09|4.26|4.28|4.19|4.19|4.23|4.04|4.01|4.22|4.01|3.98|3.82|3.77|3.8|3.66|3.71|3.7|3.48|3.57|3.59|3.62|3.59|3.63|3.69|3.71|3.74|3.7|3.74|3.73|3.83|3.92|3.95|3.83|||||||3.76|3.74|3.76|3.84|3.85|3.91|3.87|3.99|3.96|3.96|4|4.17|4.15|4.13|4.15|4.15|4.2|4.13|4.33|4.61|4.67|4.73|4.81|4.37|4.2|4.49|4.33|4.4|4|3.83|3.93|3.86|3.79|3.73|3.75|3.68|3.66|3.76|3.79|3.9|3.9|3.65|3.67|3.57|3.61|3.7|3.67|3.62|3.29|3.46|3.44|3.46|3.5|3.2|3.21|3.51|3.42|3.42|3.26|3.29|3.21|3.17|3.19|3.06|3.04|3|2.93|2.93|||2.95|3|3.04|3.04|3.04|3.05|3.06|3.01|3.04|3.06|3.12|3.14|3.11|3.19|3.34|3.06|3.08|3.13|3.08|3.05|3.13|3|3.01|2.9|2.96|3.03|3.08|3.02|2.91|2.93|3.03|2.95|2.95|3.07|3.11
08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|20.95|20.61|21.08|19.97|18.96|19.16|18.46|18.25|18|18.18|18.43|18.62|18.89|19.05||18.87|18.23|18.38|18.34|18.51|18.6|18.51|18.86|18.82|19.3|19.29|18.99|19.26|19.17|17.78|18.3|17.05|16.91|16.97|17.61|17.98|17.94|18.15|18.13|18.55|17.92|18.31|18.89|18.93|19.01|19.66|18.31||||||17.87|17.13|16.33|16.62|17.25|17.68|18.05|18.24|18.43|19.62|20.29|20.35|21.51|21.73|19.75|18.32|18.64|18.63|18.3|18.15|17.94|18.43|18.06|18.63|18.37|19.61|20.04|19.95||19.61|19.53|19.6|19.37|19.66|19.6|20.51|20.72|20.9|20.93|21.3|20.9|21|21.23|20.44|20.75|21.23|21.93|21.65|22.1|22.34|22.65|22.8|22.39|22.27|22.57|22.73|23.58|24.48|24.43|24.88|25|24.61|25.08|25.1|24.45|24.3|24.48|24.86|24.09|24.41|24.13|24.4|23.65|23.49|24.45|24.15|23.79|23.84|24.24|24.35|24.75|25.49|25.41|26.28|26.73|26.29|26.28|26.01|25.28|||||||24.56|24.75|24.62|25.39|25.83|26.59|25.68|26.44|26.89|26.61|26.52|27.03|26.85|27.54|27.11|27.58|29.6|30.1|30.07|29.12|29.69|30.1|30.1|29.72|29.6|28.58|29.23|29.2|31.18|31.21|31.7|32.99|32.96|30.65|29.55|29.77|31.45|32.85|34|33.7|32.8|32.5|30.4|29.51|27.93|26.23|25.3|25.32|24.52|27.21|26.55|26.69|26.4|25.86|27.18|30.2|31.9|33.1|33.04|31.27|29|29.2|27.44|27.65|27.65|27.61|28.25|27.8|||26.56|24.86|23.4|24.09|24.18|24.82|23.12|23.01|21.73|21.79|21.54|21.6|20.86|20.92|20.1|20.39|20.2|20.5|20.33|20.07|20.49|20.8|20.7|20.42|19.71|19.91|19.91|19.12|18.45|18.5|18.75|18.82|18.67|19.03|18.4
08154|100416|/equities/veken-elite|SHANGHAICOMP|7.3|6.64|6.71|6.62|6.64|6.38|6.2|6.18|6.08|6.2|6.27|6.2|6.29|6.29||6.19|6.13|6.13|6.11|6.19|6.18|6.12|6.1|6.49|6.74|6.82|6.84|6.85|6.82|6.74|6.69|6.67|6.25|6.43|6.67|6.76|6.77|6.87|6.8|6.83|6.72|6.67|6.61|6.7|6.57|6.65|6.45||||||6.03|6.04|5.99|5.98|6.01|6.1|6.12|6.05|6.02|6.28|6.27|6.29|6.36|6.15|6.17|6.24|6.1|6.09|5.98|5.89|5.9|6.22|6.16|6.77|7.52|7.07|7.36|7.59||7.32|7.43|7.02|7.17|7.2|7.16|7.18|6.95|7.02|6.46|6.33|6.35|6.39|6.35|6.4|6.94|7.03|7.26|7.06|7|6.79|6.79|6.93|6.69|6.94|6.86|6.94|6.83|6.77|6.66|6.49|6.54|6.57|6.45|6.27|6.23|6.22|6.43|6.41|6.31|6.31|6.2|6.32|6.28|6.26|6.54|6.6|6.52|6.42|6.35|6.42|6.39|6.52|6.49|6.44|6.41|6.42|6.53|6.54|6.4|||||||6.2|6.23|6.12|6.31|6.42|6.79|6.94|6.92|7.03|7.04|7.18|7.07|7.42|7.26|6.6|6.93|6.97|6.89|6.86|6.73|6.78|6.85|6.75|6.65|6.55|6.52|6.49|6.61|6.62|6.6|6.82|6.78|6.76|6.73|6.82|6.68|6.54|6.49|6.35|6.48|6.55|6.52|6.64|6.5|6.47|6.48|6.37|6.3|6.25|6.51|6.69|6.57|6.6|6.41|6.49|6.74|7.01|7.15|7.09|7.39|7.37|7.12|6.47|6.1|6.04|5.94|5.91|5.8|||5.98|6.05|6.09|6.14|6.14|6.1|6.03|5.93|5.98|6.01|6.13|6.08|6.06|6.12|5.99|5.99|6.08|6.02|5.73|5.65|5.73|5.98|5.89|5.94|5.97|6.13|6.09|6.1|6|5.9|5.89|5.82|5.89|5.86|5.82
08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|32.94|33.61|33.82|34|33.07|33.3|32.66|33.13|31.25|32.58|33.25|32.78|32.01|31.16||32.26|29.33|30.02|30.27|30.65|30.67|30.37|30.44|30.79|30.52|29.93|29.78|30.3|28.6|28.83|27.7|27.86|27.83|28|29.01|30.15|29.35|30.92|31.15|31.65|30.75|31.01|31.55|31.53|32.2|33.15|33.42||||||32|33.47|33.96|32.15|32.44|35.27|37.75|35.15|||||||||||31.95|31.86|31.83|33.58|31.85|32.54|33.62|34.97|35.65|34.99||32.58|30.39|31.19|30.9|33.49|35.3|36.89|34.75|33.94|33.5|34.69|32.88|33.32|33.97|30.88|32.26|32.9|34.65|34.5|34.14|34.2|33.96|34.39|34.34|34.47|34.43|34.49|35.76|35.7|36.68|36.82|36.41|36.85|40.88|39.96|41.94|40.4|41.27|42.62|41.07|41.9|40.69|40.39|39.47|40.36|40.8|41.2|40.98|40.75|42.1|42.85|43.93|45.25|45.15|45.39|46.6|47.09|48.88|49.7|47.6|||||||48.05|49.8|51.63|50.13|48.03|49.86|48.99|49.3|48.76|47.24|47|48.6|48.71|49.61|46.78|42.53|46.2|47.28|49.65|50.12|50.41|51.34|51.35|52.98|51.93|53.51|56.35|57.48|57.74|56.68|57.2|60.8|60.75|58.44|58.16|59.98|62.02|62.28|61|59.9|59.1|59|65|61.23|60.54|62|56.98|53.9|58.95|65.5|61.7|59|59.05|57.17|61.74|68.6|70.51|73.31|73.77|72.82|74.12|70.8|66.14|60.13|54.66|49.69|45.55|41.41|||40.2|41.9|40|37.94|39.6|41.7|42.35|40.08|36.44|33.13|30.12|27.38|24.89|24.63|25.88|26.25|25.02|26.44|24.04|21.85|22.28|20.33|19|19.47|17.7|19.55|17.77|17.61|16.38|15.74|15.68|14.59|14.41|14.37|13.9
08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|111.12|109.6|111.82|112.02|107.94|103.55|104.52|105.31|104.43|100.07|106.9|109.12|106.93|107.24||111.5|107.76|105.6|111.25|111.19|108.23|103.88|101.36|108|110.3|115.24|118.18|118|117.19|113.28|116.33|110.75|108.93|104.02|107.89|109.79|114.32|125.85|122.42|130.14|130.8|133.35|128.82|130.79|135.35|137.48|143.98||||||140.42|137.39|131.89|123.75|130|123.19|121.08|121.07|111.8|111.37|115.31|117|116.51|116.49|113.44|109.95|107.49|109.8|107.7|109.65|113.69|113.01|108.67|109|106.99|98.42|97.62|94.12||91.04|91.22|89.35|88|91.21|88.6|86.96|85.98|88.82|87.1|85.95|86.35|84.09|80.26|81.82|82.12|82.6|82.99|83.24|84.36|83.15|82.96|84|81.2|83.88|82.1|84.18|87.25|89.41|90.6|89.49|90.39|90.39|91.95|87.9|90.48|88.5|90.24|87.4|85.86|83.55|83.13|80.05|79.58|78.49|78.45|82.3|77.59|76.5|78.7|78.41|79.12|79.9|79.3|79.6|79.57|80.15|79.1|77.2|72.2|||||||69.3|70.34|70.32|69.03|69.59|71.1|72.01|76|74.99|75.9|75.28|75.4|74.08|72.15|71.8|69.7|73.68|72.88|77.5|75.8|73.5|74.26|73.29|74.56|70.34|69.32|69.56|71.2|69.2|68.8|67.66|68.99|67.19|67.48|65.95|64.44|66.7|66.9|67.57|69.7|68.5|66.89|67.6|67.59|67.07|65.65|66.18|63.65|62.11|66.34|67.24|64.57|65.3|62.09|56.99|58.26|54.96|55.2|53.79|55|55.04|55.19|55.65|53.6|54.26|52.05|49.99|49.18|||50.02|48.02|48.55|48.94|48.6|47.82|48.25|47.16|48.5|49|49.16|49.5|49.79|48.81|49.09|48.99|48.17|47.92|46.48|45.05|45.51|46.6|45.07|44.7|46.11|47.4|47.75|44.62|43.97|46.01|46.85|46.53|46.75|46.83|45.9
08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|4.04|4.12|4.12|4.51|4.32|4.24|4.24|4.27|4.26|4.43|4.56|4.59|4.46|4.37||4.3|4.31|4.37|4.37|4.44|4.49|4.45|4.48|4.71|4.77|4.61|4.76|4.67|4.68|4.62|4.52|4.51|4.22|4.4|4.41|4.45|4.55|4.66|4.55|4.65|4.53|4.36|4.49|4.5|4.57|4.56|4.35||||||4.22|4.18|3.8|3.72|3.91|4.13|4.28|4.3|4.12|4.08|4.19|3.81|3.96|3.8|3.81|3.87|3.84|3.98|3.9|3.93|3.81|3.83|3.72|3.72|3.65|3.73|3.72|3.7||3.66|3.6|3.56|3.54|3.59|3.52|3.6|3.62|3.74|3.7|3.71|3.64|3.65|3.68|3.71|3.74|3.73|3.79|3.82|3.91|3.9|3.97|3.92|3.94|3.88|3.85|3.9|4.06|4.05|4.11|4.11|4.18|3.98|3.85|3.65|3.67|3.6|3.57|3.58|3.51|3.53|3.46|3.5|3.42|3.46|3.56|3.61|3.57|3.53|3.57|3.61|3.64|3.69|3.67|3.67|3.67|3.68|3.73|3.75|3.66|||||||3.56|3.58|3.56|3.62|3.62|3.73|3.79|3.81|3.8|3.74|3.71|3.73|3.78|3.84|3.83|3.94|3.97|3.86|3.84|3.82|3.91|3.91|3.93|3.97|3.91|3.92|4.07|4.12|4.06|4.08|4.12|4.09|4.17|3.98|3.98|3.99|3.99|4.12|3.98|4.09|3.95|3.96|4.08|4.02|3.97|3.61|3.55|3.52|3.52|3.67|3.76|3.77|3.79|3.56|3.62|3.73|3.84|3.83|3.66|3.78|3.7|3.62|3.68|3.46|3.33|3.29|3.26|3.22|||3.26|3.32|3.38|3.34|3.34|3.33|3.38|3.32|3.35|3.38|3.4|3.41|3.42|3.42|3.43|3.43|3.43|3.43|3.34|3.29|3.25|3.31|3.23|3.25|3.29|3.34|3.44|3.39|3.46|3.48|3.53|3.57|3.53|3.42|3.4
08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|11.65|11.54|11.54|11.57|11.64|11.46|11.43|11.56|11.73|11.47|11.66|11.86|11.9|11.89||11.9|11.85|11.81|11.89|12|12.11|12.18|12.16|12.25|12.19|12.11|12.08|12.31|11.82|11.79|12.06|12.1|11.92|12.06|12.71|13.27|13.12|13.51|13.47|13.22|12.65|12.55|12.67|12.77|13.36|12.86|12.48||||||12.11|11.67|11.45|11.49|11.71|12.23|12.13|12.24|12.32|13.23|13.46|13.32|13.71|13.23|13.32|13.29|13.18|13.48|13.26|12.87|13.68|14.19|13.97|14.35|15.17|15.88|15.66|16.17||15.94|15.52|15.4|16.4|15.08|15.23|15.45|14.7|15.2|13.95|13.56|13.92|13.95|14.21|13.8|13.53|13.33|13.74|14|13.87|14.1|13.9|13.82|13.79|13.78|13.61|13.58|13.8|13.96|13.84|13.83|13.55|13.3|13.47|13.35|13.24|13.59|13.66|13.39|13.08|13.39|13.28|13.48|13.18|13.19|13.82|14.09|14.64|14.46|14.37|14.67|14.84|15.29|15.57|15.38|15.39|15.63|15.54|15.67|15.38|||||||14.76|14.75|14.21|14.36|14.85|15.05|15.2|15.38|15.3|15.17|15.88|15.8|16.1|15.83|15.62|14.2|15.33|15.5|15.66|15.41|16.07|16.15|16.25|15.95|15.87|15.75|16.27|17.1|16.89|17.5|19.37|18.9|18.51|18.3|19.01|17.78|17.79|17.43|17.76|18.22|18.86|18.31|18.82|18.63|18.8|17.09|17.13|17.74|16.13|15.39|15.13|13.75|13.48|13.08|12.96|13.96|15.22|15.02|13.65|13.44|12.22|12.0231|11.5385|11.0846|11.0077|10.9461|10.9846|10.9615|||10.8077|11.2538|11.5077|11.1923|11.1308|11.3615|11.1461|11.0769|11.2615|11.5231|11.3461|11.6077|11.5231|11.2077|12.0231|12.4308|12.0615|12.2692|12.1538|12.3538|12.2154|11.1077|10.9231|10.8308|11.3154|11.9923|12.3385|12.2308|11.7769|11.2692|11.4769|11.9077|12.0538|11.5461|11.4461
08159|1031315|/equities/warom-tech|SHANGHAICOMP|19|19.22|20.23|20.11|19.47|19.28|18.93|18.94|19|18.81|19.08|19.4|19.66|19.09||18.98|19.41|19.25|19.58|20.2|20.31|20.6|21.36|21.31|21.1|20.51|20.05|19.76|19.99|19.86|19.88|19.86|18.3|18.6|19.84|19.67|19.15|19.4|19.23|20.23|18.72|18.59|17.42|17.8|17.3|16.76|16.16||||||15.9|16.18|15.74|16.03|16.25|16.55|16.1|14.7|14.47|14.8|15.2|14.84|15.06|15.39|15.36|14.98|15.11|14.7|14.4|13.7|14.58|14.97|15.1|15.42|15.63|16.04|16.5|16.46||16.14|16.22|16.16|15.85|15.27|14.88|14.19|14.34|14.55|14.76|15.05|15.14|15.5|15.46|16.04|16.13|16.16|16.16|16.52|16.64|16.68|16.8|16.31|16.21|17.26|17.35|17.38|17.4|17.4|17.49|17.65|17.85|17.55|18.96|17.65|17.63|17.96|18.33|18.89|18.64|19.06|19.06|19.39|18.89|18.95|19.43|19.87|19.69|20.01|19.27|18.38|18.5|18.65|18.53|18.69|19.12|19.38|19.23|18.51|18.41|||||||17.76|18.13|18.09|17.91|18.58|18.35|18.15|18.04|18.04|17.91|17.56|17.57|17.6|17.85|17.49|17.47|18.2|18.22|18.17|18.6|18.95|19.07|19|19.39|18.68|18.88|18.9|18.98|18.85|18.65|18.88|19.04|19.15|17.54|17.8|17.95|19.19|19.2|18.41|18.27|18.42|18.88|19.7|18.22|18.49|19.27|18.55|18.9|19.05|19.79|21.12|21.35|21.19|20.19|19.19|20.09|20.26|19.12|18.64|18.91|18.83|18.37|18.3|18.21|18.12|17.17|17.85|16.3|||16.1|16.06|15.6|15.35|15.62|15.93|15.3|14.84|14.98|14.59|16|15.5|15.27|15.23|15.3|15.45|15.52|15.29|13.9|13.44|13.44|13.66|13.21|12.96|13.28|13.6|13.27|13.59|12.8|12.46|11.33|10.3|9.63|9.74|9.57
08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|13.78|14.01|14.05|13.75|13.66|13.28|12.94|13.03|12.77|12.75|12.8|12.61|12.78|12.54||12.55|12.7|12.61|12.6|12.6|12.73|12.68|12.59|12.5|12.28|12.26|12.24|12.29|12.26|12.16|12.22|12.23|12.03|12.21|12.25|12.6|12.6|12.79|12.49|12.56|12.79|12.76|13.05|13.07|13.02|13.27|13.37||||||13.18|13.28|12.76|12.79|12.2|12.43|12.39|12.26|12.08|12.05|12.39|12.13|12.01|12.21|12.1|11.77|11.66|11.39|10.97|10.63|10.66|11.19|11.16|11.76|12.18|12.64|12.39|12.55||12.53|12.46|12.46|12.58|12.94|12.69|12.93|12.9|12.67|12.56|12.81|12.52|12.72|12.66|12.81|13.16|13.09|13.34|13.41|13.6|13.6|13.38|13.3|13.21|13.12|13.07|13.06|13.32|13.57|13.42|13.33|13.18|13.11|13.32|13.11|13.21|13.19|13.58|13.71|13.5|13.69|13.52|13.74|13.36|13.85|14.32|14.29|14.85|14.81|14.43|14.87|15.17|15.14|15.37|14.79|14.36|14.49|14.68|14.75|14.56|||||||14.26|14.21|13.75|14.13|14.02|14.48|14.25|14.26|14.44|14.29|14.18|14.38|14.51|14.47|13.91|14.49|15.19|15.28|16|15.95|16|15.5|15.29|15.43|15.33|15.07|15.74|15.49|15.2|15.32|15.24|15.73|15.89|15.74|15.42|15.47|15.86|16.53|16.17|16.45|16.85|16.32|17.29|16.02|15.03|14.92|13.56|13.67|14.13|14.15|14.01|14.08|13.97|13.74|13.48|14.23|14.71|15.51|15.35|14.56|13.88|13.6|13.44|13.13|13.2|13.1|13.51|13.48|||12.92|12.82|12.93|13.01|13.28|13.97|13.66|13.58|13.06|12.6|12.75|12.62|12.69|12.67|12.59|12.57|12.26|12.19|11.62|11.33|11.67|12.08|12.21|12.4692|12.6077|12.3692|12.5077|12.3077|12.4385|12.5846|12.8231|12.4615|12.5692|12.7538|12.6846
08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|3.08|3.13|3.1|3.08|3.07|3.07|3.04|3.01|2.95|3.03|3.07|3.06|3.09|3.11||3.04|3.05|3.02|3|3.05|3.07|3.08|3.08|3.06|3.08|3.06|2.99|3|3|2.99|2.96|2.91|2.9|2.94|2.9|2.92|2.9|2.94|2.95|2.95|2.92|2.89|2.9|2.91|2.94|2.92|2.83||||||2.73|2.7|2.67|2.66|2.65|2.82|2.85|2.84|2.83|2.83|2.84|2.84|2.87|2.95|2.94|2.94|2.96|2.87|2.88|2.84|2.83|2.85|2.84|2.91|2.91|2.95|2.97|2.99||2.95|2.92|2.93|2.9|2.95|2.94|2.99|2.99|3.04|3.03|3.05|3.04|3.03|3.03|3.03|3.08|3.06|3.14|3.15|3.17|3.18|3.17|3.18|3.16|3.15|3.13|3.12|3.16|3.18|3.17|3.14|3.15|3.14|3.14|3.09|3.09|3.1|3.09|3.12|3.09|3.11|3.07|3.09|3.05|3.07|3.1|3.14|3.15|3.15|3.18|3.2|3.22|3.25|3.25|3.26|3.28|3.32|3.32|3.32|3.26|||||||3.21|3.25|3.21|3.23|3.23|3.27|3.26|3.31|3.31|3.26|3.28|3.3|3.3|3.33|3.32|3.46|3.45|3.38|3.4|3.38|3.35|3.37|3.39|3.35|3.34|3.31|3.4|3.49|3.43|3.42|3.44|3.56|3.47|3.47|3.68|3.95|3.59|3.26|3.22|3.25|3.28|3.27|3.29|3.22|3.2|3.27|3.23|3.18|3.2|3.3|3.31|3.35|3.34|3.25|3.27|3.38|3.48|3.49|3.45|3.46|3.36|3.31|3.32|3.18|3.14|3.1|3.11|3.08|||3.1|3.12|3.21|3.19|3.12|3.13|3.12|3.1|3.09|3.12|3.19|3.15|3.14|3.15|3.25|3.31|3.21|3.11|3.01|2.95|3.06|3.07|3.02|3.05|3.08|3.08|3.04|3.04|3.03|3.03|3.05|3.05|3.05|3.05|3.03
08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|7.12|7.39|7.33|7.43|7.34|7.34|7.12|7.07|7.04|7.24|7.31|7.28|7.27|7.37||7.12|6.85|6.84|6.84|6.88|7.1|7.06|7.05|7|7.09|7.09|6.91|7.07|7.08|7|6.97|7.1|6.8|6.9|7.17|7.2|7.13|7.14|6.93|7.07|6.98|6.88|6.9|6.86|6.85|6.71|6.41||||||6.28|6.18|6.11|6.17|6.16|6.33|6.49|6.53|6.58|6.79|6.17|6.4|6.66|7|6.36|6.35|6.44|6.47|6.34|5.76|5.78|6.04|5.98|6.26|6.22|6.5|6.73|6.83||6.82|6.7|6.76|6.78|7.02|6.98|7.09|7.1|7.34|7.23|7.25|7.3|7.55|7.66|7.68|7.74|7.83|7.96|8.08|8.03|7.91|7.95|7.9|7.75|7.73|7.7|7.86|7.9|7.91|7.9|7.9|7.92|7.87|7.86|7.9|7.84|7.84|7.96|8.07|7.86|7.96|7.87|7.83|7.58|7.51|7.83|7.95|8.01|8.05|8.03|8.14|8.05|8.4|8.23|8.22|8.21|8.29|8.47|8.5|8.28|||||||8.07|8.07|7.96|8.17|8.33|8.67|8.64|8.82|8.95|8.9|8.88|8.95|9.02|8.7|8.59|9.39|9.52|9.38|9.42|9.27|9.26|9.02|9.04|9.16|9.14|8.91|9.25|9.22|9.26|9.28|9.29|9.65|9.77|9.48|9.58|9.52|9.72|10.26|10.05|10.8|10.22|9.29|9.33|9.05|8.95|8.89|8.77|8.7|8.95|9.37|9.36|9.38|9.5|8.83|8.9|9.67|9.53|9.35|9.08|9.4|9.15|9.07|8.83|8.52|8.39|8.2|8.02|7.9|||8.08|8.26|8.36|8.24|8.2|8.31|8.43|8.56|8.3|8.43|8.53|9.02|9.25|9.36|9.93|9.03|8.93|9.25|9.19|9.58|9.88|9.48|8.62|9.13|8.3|9.03|8.21|7.46|7.64|7.9|7.75|7.74|7.63|7.55|7.48
08163|1008995|/equities/western-mining-co|SHANGHAICOMP|13.65|13.44|13.43|13.61|13.75|13.31|13.3|12.65|12.64|12.68|13.28|13.71|13.09|12.93||12.9|12.56|12.55|12.7|12.63|12.66|12.42|12.43|13.22|13.91|14.02|14.17|14.19|14.03|14.31|14.12|14.74|13.48|13.79|14.22|14.7|15.3|16.24|15.28|15.82|15.7|16.89|16.96|17.37|18.38|18.2|16.64||||||15.13|13.75|12.93|12.09|12.38|12.32|12.4|12.5|12.23|12.47|13.08|13.45|14.06|13.57|14.2|13.88|13.56|13.92|14.03|13.76|14.11|15.29|15.15|15.6|15.28|15.06|14.32|13.3||12.38|12.33|12.02|13.03|13.11|12.16|12.36|12.57|13.84|13.62|13.4|12.83|12.52|12.78|13.03|12.83|13.04|13.38|13.55|13.7|13.24|13.92|13.91|13.95|13.38|13.02|12.8|14|13.6|13.19|12.31|12.2|12.28|12.42|11.86|12.12|12.1|12|12|10.91|10.76|10.84|10.35|9.41|9.03|9.27|9.19|8.35|8.38|8.48|8.64|8.56|8.39|8.29|8.44|8.43|8.34|8.57|8.94|8.95|||||||8.54|8.83|8.76|8.79|8.77|9.23|9.24|9.59|9.09|8.88|9.1|9.12|8.85|8.71|8.71|8.19|8.48|8.5|7.88|7.99|8.03|8.15|8.02|7.94|7.68|7.62|7.66|7.92|7.98|7.92|7.89|7.82|7.84|7.67|7.55|7.65|7.59|7.75|8.04|8.37|8.13|7.97|8.13|8.12|7.95|8.05|7.97|7.9|7.48|7.76|7.67|7.62|7.6|7.1|7.02|7.34|7.52|7.69|6.99|7.27|7.18|6.71|6.73|6.12|6.08|5.99|5.8|5.72|||5.64|5.6|5.64|5.72|5.68|5.64|5.67|5.49|5.54|5.64|5.75|5.81|5.75|5.58|5.53|5.58|5.62|5.6|5.54|5.54|5.46|5.48|5.37|5.36|5.48|5.59|5.68|5.87|5.36|5.3|5.36|5.34|5.48|5.52|5.43
08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|12.82|12.9|12.94|13.1|13.15|13.05|12.96|13.01|12.96|13.1|13.23|13.27|13.22|13.25||13.12|13.02|12.98|13.27|13.09|13.14|13.14|13.41|12.88|13.27|13.4|13.28|13.12|13.09|12.9|12.9|13.01|12.68|12.73|13.06|13.07|13.22|13.26|13.15|13.27|13.06|13.26|13.31|13.77|13.77|13.2|13.09||||||12.8|12.73|12.63|12.48|12.67|13.05|13|13.32|13.21|12.9|12.89|13.26|12.79|12.89|13.06|13.05|13.01|12.98|12.94|12.86|12.81|12.89|12.82|13.19|13.47|13.4|13.61|13.68||13.49|13.36|13.36|13.48|13.5|13.43|13.69|13.69|14.11|13.93|13.92|13.81|13.93|13.87|13.78|13.85|13.92|14.24|14.11|14.15|14.16|14.22|14.17|14.11|14.12|14.1|14.09|14.24|14.47|14.44|14.1|14.21|14.19|14.32|14.08|14.03|14.07|14.12|14.53|14.51|14.47|14.39|14.41|13.84|13.69|13.96|14.23|14.13|14.06|14.19|14.31|14.53|14.38|14.56|14.42|14.32|14.34|14.51|14.59|14.31|||||||14.1|14.14|14.13|14.06|13.9|14.26|14.33|14.67|14.54|14.36|14.6|14.88|14.55|14.45|14.47|14.72|14.97|15.29|15.37|15.25|15.41|15.99|15.63|15.52|15.31|15.13|15.21|15.34|15.14|15.18|15.43|16.04|15.59|15.14|15.08|15.04|15.48|16.11|16.7|17.48|16.98|16.34|16.71|17|16.59|17.2|16.39|16.87|15.34|15.01|14.92|14.72|14.47|14.17|14.15|14.7|14.79|15.05|14.78|15.54|14.75|14.55|14.53|14.1|13.91|13.97|13.83|13.85|||13.88|13.77|13.9|13.78|13.71|13.81|13.77|13.69|13.81|14.07|13.89|13.81|13.91|13.78|13.79|13.92|14.03|14.09|13.87|13.8|13.65|13.8|13.66|13.78|13.81|14.26|14.11|14.59|13.97|13.95|13.85|13.82|13.89|13.97|13.88
08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|48.78|50.01|50.35|50.19|51.68|52.47|52.82|52.41|49.39|49.82|52.77|51.05|50.48|50.94||50.34|51.12|50.56|54.2|53.12|53.23|50.82|49.21|50.53|51.48|51.49|49.65|48.08|47.13|47|47.18|47.88|45.6|45.77|48.09|55.2|56.8|60.66|60.08|61.9|59.84|61.77|62.05|63.05|62.06|60.5|61.4||||||63.32|62.79|58.82|58.38|58.82|62.5|63.67|59.45|60.34|62.99|67.28|66.9|71.97|71.9|68.49|67.58|64.57|68.7|67.99|71.6|70.25|71.35|69.3|67.63|76|78.67|80.02|84.24||79.51|75.39|71.69|72.39|73.19|70.48|71.45|66.62|68.54|63.32|64.8|64.45|66|67.61|65|63.88|61.73|63.09|61.2|58.98|59.6|59.37|57.65|56|55.52|54.7|56.16|57.64|54.67|54.4|49.94|49.28|50.7|55|53.81|52.34|52|52.48|54.05|53.66|57.38|58.1|58|53.3|52|53.2|52.22|52.01|51.78|47.97|49.37|48.43|51.11|50.53|53.9|55.46|57.74|58.25|59.05|59.84|||||||58.35|57.32|55.41|54.28|55.88|58.46|57.4|59.04|55.28|51.6|51.93|53.3|51.95|50.45|47.51|48.58|51.73|50.6|49.31|50.45|49.99|50.24|48.43|45.27|40.9|38.35|41.63|42|40.1|39.77|39.4|42.3|42.83|40.3|40.3|38.67|40.45|40.45|42.51|41.5|41.35|38.22|39.03|35.03|36.05|35.74|32.85|31.42|30.38|33.92|34.05|35.97|36.93|36.32|36.26|39.87|43.64|44.66|42.77|45.1|40.13|38.57|38.03|36.16|34.33|34.3|34.1|34.3|||34.95|34.7|35.16|33.94|35.07|35.34|34.44|33.77|34.15|34.57|34.82|35.11|35.51|36.39|36.15|35.35|35.79|36.11|35.1|35|34.39|34.13|32.14|33.54|34.2|35.74|35.35|35.2|34.09|33.62|33.18|32.9|33.54|33.89|33.65
08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|15.6805|15.8462|15.7692|15.8284|15.4793|15.3787|14.7988|14.6095|14.3787|14.6213|14.7929|14.8757|14.9823|14.3314||13.9941|13.9053|13.8935|13.7456|13.8047|14.0947|14.0237|14.1775|14.574|14.7337|14.6686|14.6923|14.9527|14.7929|14.6509|14.929|14.7101|14.4497|14.6805|15.142|15.2485|15.0473|15.0473|15.0414|15.0828|14.8639|14.8225|14.9586|15.2544|14.8757|14.142|13.7042||||||13.5266|13.4734|12.8343|12.7042|12.5976|13.1065|13.7574|13.6923|13.7101|13.8994|14.2012|14.4615|14.6923|15.1302|15.3373|15.3314|15.5858|15.503|15.574|15.5089|15.1775|15.0592|14.9172|14.9527|14.8935|15.3669|15.8402|16.0828||16.0178|15.9527|16.0473|16.7397|15.9645|16.0059|16.6746|16.6509|17.0237|16.8047|16.9823|16.6036|17.213|17.0533|17.4615|18.4497|18.4615|18.1953|18.1953|18.1834|18.3136|18.4438|17.7574|17.645|17.8817|17.9882|17.6923|17.4675|17.5326|17.426|17.5089|17.355|17.2604|17.4911|17.3965|17.2189|17.2604|17.5799|17.6331|17.2781|17.3373|17.2071|17.2249|16.9231|16.8698|17.5326|17.787|18.0592|18|18.0178|18.3255|18.5207|18.2544|18.1243|18.3728|18.3669|18.1657|18.3905|18.5562|18.2012|||||||17.9113|17.9113|17.6272|18.0592|18.1657|18.8402|18.8462|19.1716|19.1302|18.8107|18.7515|19.1184|19.1302|19.0355|19.0296|20.0888|20.7278|20.5917|20.7515|20.1598|20.2485|20.2604|20.0414|20.3255|20.213|19.3787|19.9408|19.8876|19.5681|19.7811|19.6982|20.0059|20.1006|19.5207|19.432|19.1716|19.2189|19.7929|19.7574|20.213|20.0296|19.8462|19.9349|19.4556|19.3965|19.2544|18.8343|18.6568|18.6864|19.716|19.9231|19.9527|19.6687|19.2071|19.4379|20.2959|21.0829|21.142|20.5266|21.1598|20.7278|20.6095|20.213|19.6213|19.2544|19.0118|19.2722|19.1834|||19.6331|19.6154|19.8817|19.9172|20.0888|19.8047|19.5858|19.4024|19.2544|19.284|19.6864|19.9113|19.9527|19.5799|19.7278|19.5266|19.7929|19.6627|19.6568|17.8698|18.0947|18.3728|17.9231|18.4497|18.5089|18.5444|18.5089|17.9882|18.4971|18.2781|18.4142|18.2426|18.3965|18.2249|17.7397
08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|8.71|8.91|8.95|8.54|8.71|8.73|8.69|8.28|8.5|8.63|8.9|8.83|9.81|8.93||8.12|7.38|7.58|7.65|8.18|8.74|8.75|8.98|8.78|8.86|8.05|7.73|7.76|7.49|7.65|7.41|7.42|7.59|7.06|7.09|6.72|6.62|6.76|6.75|6.84|6.84|6.77|7.03|7.12|6.65|6.53|6.44||||||6.45|6.21|6.09|6.11|6.09|6.24|6.21|6.19|5.63|5.78|5.87|6.02|6.24|6.22|6.28|6.29|6.35|6.38|6.27|6.1|6.17|6.25|6.25|6.35|6.26|6.47|6.64|6.44||6.54|6.56|6.66|6.58|6.68|6.65|6.86|6.74|6.96|7.01|7.23|7.08|7.15|6.77|6.5|6.61|6.67|7.01|7.09|6.98|7.1|7.2|6.94|6.94|7.15|7.06|7.13|7.52|7.02|7.16|6.95|6.32|6.28|6.33|6.41|6.56|6.46|6.63|6.75|6.7|6.86|6.86|7.22|6.78|6.16|6.42|6.46|6.6|6.88|6.91|7.05|6.95|7.07|7|7.08|7.21|7.62|7.89|7.51|7.34|||||||7.3|7.17|7.04|7.29|7.18|7.44|7.29|7.39|7.8|7.45|7.56|7.75|7.83|7.9|7.83|7.95|8.64|9.1|10.11|11.23|10.21|9.28|8.44|8.43|7.66|6.96|||6.33|5.75|5.41|5.37|5.37|5.32|5.32|5.42|5.37|5.57|5.38|5.17|5.14|5.17|5.19|5.09|5.09|5.14|5.05|5|5|5.16|5.14|5.11|5.1|4.88|4.89|5.02|5.14|5.25|5.1|5.14|5.04|5.03|5.02|4.85|4.79|4.75|4.75|4.78|||4.89|4.91|4.79|4.77|4.74|4.79|4.81|4.83|4.72|4.78|4.92|5.08|4.89|5.01|5.18|4.9|4.93|4.92|4.47|4.48|4.57|4.49|4.37|4.42|4.64|4.92|5.01|4.79|4.7|4.82|4.85|4.84|4.89|4.92|4.75
08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|221.1112|218.6667|216.1482|216.3038|217.2223|207.2519|204.2519|209.5186|213.1112|214.6223|217.126|220.3482|217.926|211.926||212.526|202.4445|190.163|191.9778|194.6667|191.0445|188.2001|182.0001|187.8223|189.2964|191.4297|191.563|191.2593|183.7482|180.0741|191.4964|192.689|186.2149|183.689|190.963|196.2223|204.4297|220.0149|218.5186|215.163|209.6149|211.4816|214.8149|217.7779|212.8223|225.3927|227.6593||||||224.4223|221.7779|224.3704|211.1853|210.1853|216.2964|221.4667|212.9927|214.4964|214.889|229.7482|223.0667|238.5186|238.889|236.7408|237.7779|233.2519|233.0371|211.8519|208.6741|212.2001|214.2149|204.6223|197.0371|199.526|195.5556|187.4519|170.4075||171.1852|168.4297|164.2223|165.8445|162.963|170.3852|162.1852|157.6001|168.2371|172.5927|169.5556|169.0371|169.2593|174.6667|172.4075|172.1556|160.8371|161.4815|160.6371|161.2149|160.8075|162.0519|160.6519|159.5852|152.4445|150.2001|155.4815|152.0001|148.5186|149.8889|152.0001|150.0297|150.1482|148.0001|149.4741|151.2371|149.9408|166.6001|177.3704|162.4519|158.5186|156.2964|159.6964|161.3482|146.6815|136.5186|133.4519|134.2963|128.2371|127.6297|131.6223|132.3852|134|133.3186|136.6667|137.2593|138.2963|142.3408|141.8001|135.1112|||||||131.3852|129.6|129.7778|129.563|135.4075|136.8149|137.4667|137.7408|142.0741|142.9704|145.0963|139.6593|141.4815|139.0519|128.9704|126.8963|131.1482|134.8149|138.5926|137.8667|126.2223|124.963|124.3186|129.8593|127.3556|125.6297|133.4593|139.7408|139.2667|135.5556|138.7408|135.3038|136.0815|137.9852|135.5334|138.5556|138.5186|141.8593|139.8371|146.0593|149.6075|146.4223|201.42|205.64|203.4|207.17|199.84|197|199.35|214|220.1|215.69|217.69|218.43|208.16|230.58|249.7|245.51|244|240.84|231.51|229.93|228.8|208.39|214.73|207.68|201.95|199.83|||206.68|204.99|202.6|197.8|182.85|179.8|179.21|180.15|189.57|190|194|190.35|183.05|186.5|181.23|182.93|185.81|191|183.58|182.68|183.9|192|181|186.2|186.7|189|200.1|194.1|214.9|207.02|208.47|207.05|206.69|208.97|208.19
08169|100859|/equities/join-in|SHANGHAICOMP|96.56|96.9|95.78|96.77|98.54|96.33|96.05|96.88|96.75|96.55|97.4|99.95|100.59|102.85||104.65|99.42|98|99.53|98.4|99.17|96.5|98.21|99.5|97.33|97.79|100|103.05|96.86|94|99.06|101.66|100|101.99|104.75|106.15|104.9|107.14|103.29|104.3|100.82|103.24|107.58|108.6|112.6|112.77|114.31||||||114.09|110.9|110.35|100.32|102.37|97.15|96.6|99|105.38|109.92|116.86|116.82|116.82|126.5|127.7|128.7|127.15|125.6|114.79|121.4|115.38|112.77|112.04|106|108.85|106.71|107.11|100.2||99|98.1|95.3|93|95.3|96.17|97.79|97.02|98.98|97.48|100.1|100.99|105.84|107.2|108.5|104.59|104.92|107.75|111.18|110.62|108.7|108.57|105.95|105.4|103|101.46|103.51|105.77|105.84|105.71|106.8|105.7|105.68|107.1|109.83|108.02|107|113.78|115.82|105.29|104.96|103.17|102.74|102.56|100.6|98.05|99.16|99|100.52|102.1|103.4|102.91|106.59|108.21|110.11|117.21|117.27|120.32|126.86|121.15|||||||116.86|118.72|119.62|116.23|116.91|120.18|120.13|123.57|124.24|122.86|121.92|123.49|122.2|120.18|117.01|117.3|126.59|136.58|137.33|136.03|137.06|136.91|138.06|138.03|136.9|134.05|136.02|138.68|135.54|136.56|132.87|136.88|139.99|136.4|134.2|137.6|136.3|138|137.01|144.8|148.11|148|153.51|152.05|150.18|147.42|134.02|133.72|135.85|142.39|145.96|147|142.94|133.71|130|139.65|155.17|165|160.03|160.03|145.48|144.1|143.9|130.84|131.2|131.88|125.95|123.88|||126.19|125.91|123|116.17|108.71|107.07|110|107.08|107|111.08||109.96|106.87|108.71|106.51|106.67|103.15|103|97.78|98.41|97.02|100.37|97.3|99.66|101.2|108.03|111.72|109.15|116.96|111.24|111.46|111.99|113.4|114.3|110.34
08170|102952|/equities/wintime-energy|SHANGHAICOMP|1.83|1.79|1.75|1.69|1.71|1.63|1.6|1.59|1.55|1.59|1.52|1.47|1.47|1.48||1.47|1.46|1.43|1.42|1.47|1.48|1.47|1.46|1.46|1.48|1.43|1.42|1.42|1.41|1.42|1.41|1.39|1.38|1.38|1.39|1.4|1.41|1.36|1.36|1.37|1.36|1.38|1.38|1.37|1.37|1.36|1.33||||||1.3|1.3|1.3|1.29|1.29|1.32|1.32|1.34|1.33|1.34|1.34|1.37|1.37|1.41|1.47|1.51|1.44||1.37|1.32|1.31|1.34|1.36|1.39|1.34|1.37|1.39|1.4||1.34|1.29|1.36||1.41|1.4|1.33|1.32|1.37|1.38|1.4|1.4|1.41|1.37|1.38|1.42|1.42|1.42|1.41|1.43|1.43|1.42|1.41|1.39|1.39|1.43|1.45|1.46|1.5|1.51|1.47|1.48|1.41|1.47|1.4|1.35|1.35|1.32|1.32|1.31|1.31|1.31|1.31|1.3|1.32|1.3|1.3|1.3|1.3|1.31|1.3|1.31|1.35|1.35|1.38|1.37|1.34|1.37|1.3|1.24|||||||1.31|1.38||1.45|1.43|1.48|1.51|1.55|1.57|1.54|1.56|1.55|1.58|1.54|1.58|1.76|1.64|1.53|1.55|1.57|1.54|1.53|1.5|1.51|1.49|1.48|1.48|1.54|1.53|1.53|1.6|1.53|1.5|1.53|1.55|1.41|1.38|1.39|1.37|1.4|1.37|1.36|1.38|1.36|1.37|1.33|1.32|1.31|1.31|1.34|1.36|1.36|1.36|1.31|1.33|1.37|1.43|1.42|1.4|1.44|1.4|1.36|1.39|1.32|1.29|1.25|1.26|1.24|||1.25|1.26|1.27|1.3|1.31|1.28|1.29|1.27|1.26|1.3|1.21|1.21|1.21|1.21|1.21|1.22|1.23|1.24|1.21|1.21|1.21|1.21|1.21|1.18|1.19|1.21|1.23|1.22|1.22|1.22|1.24|1.26|1.27|1.27|1.26
08171|100722|/equities/wolong|SHANGHAICOMP|9.125|9.1|9.15|9.15|9.1917|8.9167|8.7583|8.725|8.675|8.8083|9.1583|9.175|9.2833|9.2667||9.375|9.1083|9.075|9.1917|9.0917|9.2167|9.075|9.0833|9.325|9.525|9.2333|9.4917|9.55|9.5833|9.4833|9.6083|9.675|9.4417|9.65|9.8833|9.9917|10.0333|10.3|10.1|10.1417|9.8|9.8083|9.8917|10.125|10.3|10.475|10.225||||||9.9167|9.875|9.675|9.375|9.725|10.1333|10.4083|10.3833|10.2583|10.7333|11.2333|11.1667|11.5583|11.6|12.0667|11.8833|11.8167|12.1333|12.0333|11.8333|12.825|12.725|12.8333|12.7833|13.4667|13.2083|13.3333|13.425||13|13|12.2|12.7667|12.6583|12.1167|12.25|11.9|12.1917|11.9|11.25|11.15|11.8167|11.8833|11.6|11.7583|11.8583|12.3917|11.8667|11.9167|12.1667|11.6|11.55|11.0083|11.1333|11.475|11.6|10.925|11.275|11.2667|11.15|10.6|10.7917|10.6667|10.65|10.525|10.6917|11.0583|11.2|11.1667|11.3167|10.9833|10.525|10.55|10.1833|10.6167|10.725|10.5667|10.6|10.4167|10.5917|10.575|11.2083|11.1333|11.35|11.375|11.575|11.5417|11.3167|11.0083|||||||10.125|10.3833|10.375|10.25|10.2917|10.8167|10.8167|11.075|11.2333|11.1833|10.7|10.9833|10.8|10.7667|10.5|10.2583|10.3333|10.2417|10.4833|10.5583|10.875|10.8333|10.675|10.625|10.5083|10.6583|11.3167|11.0167|11|11.225|11.5667|11.5917|11.3583|11.3583|11.4167|10.925|10.75|10.9167|10.3083|10.4417|10.575|10.375|10.525|10.0667|10.0083|10.1333|9.875|9.7833|9.9917|10.5833|10.6417|10.9417|10.8833|9.9083|10.1583|10.9167|10.65|10.9917|10.675|10.7|10.4917|10.4|10.3333|9.8833|9.775|9.4167|9.3667|9.2583|||9.5|9.5667|9.875|9.7583|9.475|9.425|9.6|9.4167|9.5583|9.8167|9.6667|9.95|9.9583|9.825|9.9083|9.775|9.8917|10.025|9.725|9.8167|9.9583|9.075|8.775|9.3167|9.575|9.3917|8.8|8.6667|9.0833|9.125|9.3833|9.2833|9.15|9.275|8.9
08172|100406|/equities/wolong-real-es|SHANGHAICOMP|4.83|4.89|4.91|4.81|4.89|4.9|4.77|4.77|4.65|4.7|4.91|4.77|4.83|4.76||4.82|4.87|4.85|4.91|5.03|4.8|4.36|4.32|4.41|4.48|4.39|4.44|4.44|4.42|4.34|4.34|4.31|4.26|4.34|4.45|4.51|4.5|4.46|4.44|4.49|4.44|4.52|4.33|4.36|4.45|4.4|4.31||||||4.19|4.22|4.27|4.25|4.32|4.44|4.47|4.53|4.53|4.58|4.66|4.62|4.68|4.76|4.9|4.95|4.99|4.95|4.96|4.87|4.85|4.95|4.78|4.86|4.86|4.83|4.77|4.82||4.99|4.87|4.76|4.82|4.84|4.71|4.64|4.68|4.83|4.81|4.89|4.78|4.78|4.83|4.77|4.87|4.84|4.96|4.94|5.07|5.08|5.09|5.11|5.14|5.1|5.09|5.13|5.17|5.18|5.21|5.09|5.08|5.1|5.04|5.06|5.09|5.05|5.13|5.07|4.95|4.75|4.66|4.61|4.57|4.51|4.61|4.61|4.64|4.67|4.7|4.75|4.82|4.9|4.93|4.91|4.99|5.04|5.1|5.11|5.08|||||||5.11|4.95|4.74|4.82|4.8|4.89|4.94|5.07|5.17|5.1|5.06|5.05|5.1|5.09|4.93|5.06|5.12|5.12|5.2|5.13|5.19|5.2|5.23|5.25|5.12|5.05|5.21|5.2|5.29|5.2|5.27|5.37|5.39|5.27|5.35|5.32|5.35|5.64|5.55|5.65|5.73|5.75|5.66|5.54|5.55|5.54|5.24|5.22|5.39|5.65|5.8|5.89|5.58|5.11|5.05|5.29|5.19|5.23|5.15|5.31|5.3|5.3|5.31|5.01|5.09|4.89|4.67|4.61|||4.62|4.55|4.56|4.64|4.6|4.61|4.62|4.58|4.54|4.51|4.52|4.57|4.52|4.52|4.68|4.73|4.68|4.66|4.56|4.5|4.47|4.46|4.38|4.37|4.51|4.51|4.57|4.53|4.61|4.62|4.68|4.64|4.68|4.67|4.63
08173|1162084|/equities/wpg|SHANGHAICOMP|17.95|18.07|17.76|17.63|17.48|17.21|16.06|16.05|16.2|16.37|16.37|16.62|16.69|16.78||16.3|16.33|16.44|16.2|16.26|16.19|15.88|15.75|15.9|15.62|15.74|15.24|15.2|15.21|15.23|15.42|15.71|15.76|16.06|16.45|16.25|15.87|16.27|15.9|15.9|14.7|14.97|15.26|15.16|15.26|14.66|14.43||||||14|13.83|13.89|14.06|14.04|14.13|14.7|14.43|14.6|14.8|15.07|14.92|14.73|14.84|15.03|15.02|15.03|14.92|14.05|13.63|13.31|13.57|12.99|13.68|13.94|14.7|15.08|15.29||15.18|14.81|14.81|14.77|15.1|15.1|15.84|15.84|16.24|16.24|16.27|16.38|16.3|16.29|16.26|16.59|16.72|16.65|17.28|17.49|17.43|17.32|17.77|17.96|18.11|18.01|18.04|18.32|18.62|18.91|18.31|18.24|18.23|18.44|18.27|18.48|18.37|19.28|18.97|19.34|19.46|18.28|18.47|18.37|18.05|19.01|19.11|19.4|19.85|19.9|19.25|18.74|19.15|19.17|19.3|19.6|19.44|19.81|19.21|19.17|||||||18.16|18.47|18.01|18.4|18.72|19.28|19.55|19.84|20.23|19.83|19.54|19.4|19.11|17.37|16.64|17.25|18.37|18.22|18.29|18.35|18.96|18.78|18.93|17.85|17.98|17.98|17.92|18.18|18.04|17.57|17.62|18.38|18.29|18.14|19.02|19.28|20.63|18.89|19.22|18.76|18.72|18.4|18.82|18.39|18.88|17.16|15.6|15.38|15.5|16.54|16.92|16.77|16.69|16.27|16.43|17.39|18.36|18.47|17.82|17.8|17.8|16.81|16.78|16.25|16.35|16.15|16.47|15.94|||16.35|16.96|16.71|16.75|16.9|16.96|17.19|17.43|17.2|17.3|17.51|17.45|17.16|17.55||17.7||17.81|17.53|15.94|16.3|16.87||16.52|16.35|17.07|16.43|16.25|16.51|15.01|15.04|15.13|15.08|15.12|15.11
08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|4.82|4.79|4.73|4.73|4.8|4.9|4.71|4.68|4.7|4.77|4.73|4.72|4.77|4.76||4.78|4.82|4.86|4.74|4.85|4.82|4.8|4.85|4.87|4.9|4.93|4.81|4.86|4.85|4.83|4.68|4.66|4.6|4.73|4.73|4.76|4.74|4.83|4.6|4.66|4.67|4.74|4.66|4.64|4.7|4.67|4.62||||||4.43|4.5|4.5|4.58|4.16|4.25|4.27|4.27|4.27|4.36|4.39|4.36|4.34|4.38|4.46|4.49|4.51|4.49|4.47|4.49|4.42|4.43|4.41|4.49|4.39|4.45|4.41|4.44||4.37|4.33|4.33|4.31|4.35|4.36|4.42|4.42|4.48|4.44|4.47|4.46|4.47|4.54|4.59|4.55|4.5|4.55|4.55|4.58|4.61|4.6|4.59|4.59|4.65|4.65|4.65|4.71|4.76|4.69|4.71|4.72|4.72|4.67|4.55|4.59|4.61|4.57|4.56|4.58|4.57|4.39|4.43|4.37|4.42|4.49|4.47|4.47|4.58|4.63|4.59|4.6|4.65|4.63|4.66|4.65|4.66|4.72|4.79|4.73|||||||4.62|4.62|4.59|4.58|4.63|4.74|4.72|4.8|4.76|4.72|4.75|4.79|4.79|4.82|4.87|4.88|4.92|4.78|4.85|4.89|4.93|4.93|4.89|4.95|4.97|4.76|4.81|4.68|4.65|4.67|4.67|4.72|4.74|4.68|4.67|4.67|4.57|4.56|4.54|4.6|4.63|4.65|4.65|4.58|4.5|4.54|4.48|4.48|4.5|4.63|4.69|4.7|4.71|4.54|4.55|4.7|4.76|4.83|4.68|4.79|4.74|4.67|4.76|4.53|4.43|4.33|4.21|4.18|||4.22|4.26|4.3|4.31|4.29|4.25|4.26|4.24|4.29|4.25|4.54|4.54|4.56|4.6|4.59|4.5|4.56|4.54|4.45|4.44|4.46|4.44|4.4|4.43|4.5|4.52|4.55|4.53|4.58|4.56|4.6|4.59|4.63|4.67|4.6
08175|102951|/equities/double-company|SHANGHAICOMP|6.77|6.86|6.85|6.67|6.71|6.47|6.21|6.08|6.03|6|6.24|6.19|6.25|6.32||6.08|6.09|6.15|6.08|6.17|6.32|6.3|6.39|6.4|6.4|6.14|6.17|6.35|6.28|6.02|5.84|5.97|5.81|5.99|6.07|6.19|6.19|6.24|6.32|6.44|6.11|6.08|6.12|6.04|6.1|6.02|5.78||||||5.46|5.24|5.27|5.32|5.33|5.52|5.61|5.73|5.72|5.85|5.8|5.48|5.56|5.79|5.96|5.79|5.81|5.58|5.54|5.33|5.29|5.45|5.5|5.8|5.89|6.26|6.26|6.43||6.84|6.45|6.52|6.43|6.71|6.6|6.81|6.86|7.11|7.22|7.39|7.41|7.44|7.51|7.59|7.73|7.82|8.08|8.04|8.16|8.13|8.16|7.94|7.43|7.44|7.41|7.6|7.8|7.65|7.84|7.78|7.77|7.66|7.4|7.26|7.26|6.98|7.24|6.58|6.39|6.46|6.41|6.51|6.14|6.39|6.78|6.83|6.81|6.88|7.01|7.09|7.14|7.27|7.2|7.29|7.31|7.47|7.58|7.69|6.99|||||||6.88|6.87|6.67|6.52|6.66|6.99|7.06|7.21|7.26|7.1|7.18|7.18|7.2|7.28|7.43|7.81|7.93|7.97|8.09|7.89|8.07|8.15|8.2|8.21|8.2|8.18|8.43|8.44|8.42|8.43|8.43|8.59|8.46|8.45|8.26|8.22|8.38|8.56|8.37|8.55|8.7|8.69|8.76|8.54|8.43|8.66|8.49|8.45|8.66|9.12|9.39|9.74|9.36|8.51|8.72|8.97|9.43|9.52|9.36|9.55|9.14|8.92|8.79|8.47|8.42|8.17|8.16|8.15|||8.36|8.41|8.45|8.66|8.81|8.93|8.75|8.96|8.7|8.66|8.71|9.07|8.96|8.58|8.41|8.46|8.52|8.47|8.07|7.96|8.02|8.2|8.16|8.41|8.84|8.33|8.74|8.15|8.68|8.62|8.57|8.55|8.54|8.47|8.32
08176|100381|/equities/eastlake-tech|SHANGHAICOMP|5.69|5.79|5.81|5.86|5.91|5.88|5.8|5.81|5.75|5.95|6.27|6.05|6.16|6.21||6.12|6.05|6.17|6.04|5.85|5.85|5.8|5.93|5.97|6.05|5.94|6.01|5.97|6.02|6.03|5.87|5.79|5.65|5.71|5.84|5.83|5.77|5.82|5.76|5.75|5.69|5.76|5.69|5.69|5.72|5.73|5.63||||||5.52|5.52|5.45|5.44|5.4|5.42|5.51|5.59|5.35|5.44|5.51|5.5|5.51|5.82|5.8|5.27|5.32|5.26|5.21|5.25|5.16|5.18|5.14|5.28|5.26|5.48|5.56|5.59||5.56|5.52|5.53|5.46|5.6|5.47|5.62|5.59|5.76|5.79|5.75|5.65|5.7|5.67|5.62|5.85|5.94|6.06|6.18|6.15|6.07|6.05|6.04|6.03|6.02|5.9|5.97|5.93|5.91|5.9|5.9|5.95|5.98|5.97|5.85|5.87|5.91|5.93|5.97|5.89|5.92|5.86|5.92|5.84|5.78|5.83|5.83|5.84|5.81|5.85|5.89|5.94|6.02|6.04|6.12|5.96|6.01|6.09|6.12|5.92|||||||5.81|5.89|5.95|5.84|5.86|6.02|6.08|6.04|6.03|5.92|5.97|6.02|6.01|6.01|5.98|6.24|6.23|6.13|6.25|6.19|6.32|6.3|6.38|6.46|6.47|6.51|6.49|6.82|6.83|6.59|6.46|6.69|6.51|6.4|6.46|6.58|5.98|5.82|5.77|5.89|5.94|5.88|5.91|5.77|5.74|5.78|5.7|5.68|5.63|5.82|5.96|6.01|6.02|5.86|5.76|5.97|6.17|6.2|6.08|6.27|6.08|6.02|6.03|5.82|5.77|5.69|5.65|5.59|||5.7|5.71|5.85|5.85|5.78|5.81|5.84|5.72|5.84|5.8|5.93|5.88|5.95|6.27|5.95|6.08|5.93|5.83|5.7|5.72|5.89|6.13|6.04|6.33|6.81|6.52|6.37|6.41|6.14|6.09|6.24|6.31|6.26|6.46|6.45
08177|100882|/equities/hangshang|SHANGHAICOMP|15.35|15.76|15.55|15.37|15.61|15.71|15.39|15.81|15.79|15.99|16.11|16.01|16.2|16.1||16.25|16.62|16.05|15.57|15.9|15.89|15.84|15.75|15.87|16|16.12|16.32|16.26|15.97|15.65|15.9|15.51|15.62|15.64|15.41|15.62|15.81|15.82|15.91|15.9|15.61|14.74|14.9|15.03|15.04|14.83|14.71||||||14.69|14.05|14.12|14.46|14.57|14.55|14.73|14.99|14.93|15.05|15.19|15.16|14.5|14.44|13.79|13.82|13.82|13.56|13.54|13.51|13.72|13.59|13.66|13.63|13.03|13.4|13.54|13.6||13.7|13.38|13.35|13.3|13.34|13.33|13.01|13.01|13.39|13.38|13.61|13.59|13.66|13.76|13.72|13.2|13.01|13.16|13.16|13.11|13.32|13.44|13.07|13.32|13.65|13.08|13|13.46|12.96|12.7|12.27|12.27|11.77|11.7|11.59|11.51|11.52|11.65|11.75|11.39|11.56|11.5|11.73|11.49|11.32|11.74|12.04|11.84|11.65|11.49|11.46|11.43|11.76|11.84|11.84|11.77|11.99|12.16|12.21|12.45|||||||11.56|11.62|11.92|12.76|12.74|12.21|12.2|12.3|12.18|12.45|13.83|13.6|13.52|13.14|12.62|12.22|12.28|12.09|12.36|12.15|12.39|12.55|12.56|12.63|12.49|12.4|12.84|12.77|13.18|13.63|13.07|13.61|13.04|12.81|12.88|12.83|13.1|13.46|13.61|13.6|13.93|13.74|14.1|13.88|14.46|14.85|14.58|16.2|15.26|14.52|14.03|13.79|13.81|13.11|13.4|13.63|14.1|14.51|15.12|15.2|13.83|12.77|12.65|12.14|12|12.27|11.92|11.58|||10.87|11.02|11.09|11.46|10.71|10.65|10.78|10.74|10.76|10.65|10.82|10.74|10.8|11.38|11.1|11.04|11.07|11|10.57|10.56|10.52|10.66|10.68|10.73|10.92|10.92|10.47|10.35|10.43|10.46|10.4|10.31|10.33|10.48|10.43
08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|6.73|6.89|6.89|6.95|7|6.95|6.94|7.07|7.12|7.37|7.16|7.04|7.16|7.16||7.3|7.75|8|7.27|7.26|7.16|6.98|7.13|7.13|7.11|6.99|6.89|6.82|6.91|6.84|6.77|6.64|6.55|6.62|6.65|6.71|6.7|6.66|6.63|6.61|6.49|6.51|6.48|6.47|6.55|6.47|6.36||||||6.27|6.23|6.17|6.18|6.16|6.33|6.42|6.44|6.54|6.48|6.45|6.45|6.55|6.58|6.64|6.63|6.76|6.56|6.5|6.46|6.33|6.38|6.36|6.56|6.53|6.77|6.79|6.87||6.88|6.88|6.86|6.86|6.94|6.88|6.77|6.78|6.9|6.83|6.85|6.83|6.92|6.96|6.91|7.03|7.03|7.14|7.17|7.27|7.29|7.21|7.25|7.16|7.16|7.11|7.15|7.23|7.27|7.22|7.25|7.25|7.29|7.33|7.25|7.19|7.18|7.17|7.2|7.12|7.17|7.11|7.09|7|6.94|7.08|7.08|7.04|7.07|7.08|7.09|7.13|7.22|7.19|7.26|7.19|7.28|7.36|7.44|7.35|||||||7.19|7.28|7.15|7.11|7.12|7.28|7.31|7.39|7.39|7.3|7.38|7.39|7.48|7.45|7.37|7.61|7.74|7.68|7.75|7.86|8.02|7.99|7.92|7.95|8|8.08|7.95|8.25|8.16|8.08|8.08|8.05|7.95|7.81|7.77|7.86|7.57|7.65|7.58|7.81|7.95|8|7.92|7.79|7.67|7.74|7.57|7.52|7.65|7.98|8.03|8.14|8.38|8.22|7.6|7.87|8.15|8.24|7.77|7.88|7.73|7.63|7.6|7.31|7.23|7.07|7.08|6.98|||7.09|7.16|7.25|7.27|7.27|7.28|7.33|7.23|7.31|7.31|7.45|7.55|7.53|7.77|7.43|7.53|7.36|7.38|7.22|7.22|7.28|7.43|7.36|7.83|8.19|7.84|7.79|7.96|7.72|7.68|7.87|8.01|7.95|8.09|8.15
08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|14.14|14.4|14.21|14.37|14.36|14.4|14.18|14.27|14.16|13.88|13.93|14.08|14.06|14.12||14.11|14.23|14.33|13.9|14.02|14.1|14.07|14.07|14.29|14.29|14.33|14.12|14.46|14.4|14.03|14.23|14.36|14.27|14.24|14.6|14.93|14.85|14.96|15.01|15.1|15.2|14.95|14.22|14.32|14.7|14.7|14.58||||||14.44|14.12|14|14.15|13.82|14.45|14.97|15.22|14.92|15.12|15.44|14.83|14.8|15.31|14.89|14.84|14.91|15.12|14.78|14.5|14.85|15.23|15.27|15.75|15.9|16.43|16.58|16.83||16.47|15.46|15.26|15.23|15.83|16.21|16.61|16.9|16.9|17.62|17.77|17.71|17.54|17.57|17.24|17.14|17.11|17.42|17.68|17.49|17.48|17.5|17.54|16.77|17.24|16.59|16.75|16.21|15.99|15.83|15.88|15.99|15.76|15.93|16.2|15.85|15.7|15.87|15.88|15.7|15.68|15.32|14.69|14.7|15.27|15.5|15.44|15.71|15.75|15.84|15.87|15.79|15.76|15.66|15.71|15.54|15.66|15.89|15.85|15.64|||||||15.28|15.17|15.24|15.37|15.36|15.88|16.03|16.6|16.25|16.41|16.8|17.6|18.1|17.13|17.02|17.56|17.84|17.83|17.42|17.19|17.12|16.9|17.2|17.12|17.12|17.07|16.99|16.49|16.32|17.25|17.43|16.98|16.63|16.14|16.06|16.1|16.62|17.77|17.76|17.98|17.72|17.72|17.45|17.25|17.09|17.33|16.56|16.3|16.14|16.8|16.72|17.26|16.8|15.6|15.62|16.28|16.94|16.7|16.01|16.11|15.84|15.68|15.52|15.16|14.95|14.61|14.56|14.33|||14.5|14.78|14.65|14.81|14.9|15.45|15.13|15.11|14.74|14.6|14.69|14.42|14.47|14.55|14.44|14.56|14.41|14.3|14.07|13.94|14.03|14.21|13.94|14.13|14.45|14.73|14.81|14.67|15.12|15.15|15.4|15.39|15.59|15.44|15.35
08180|100879|/equities/xianglong-pow|SHANGHAICOMP|7.04|7.56|6.87|7.63|8.48|7.71|7.01|6.37|5.79|6.19|5.63|5.12|4.78|4.76||4.8|5.2|5.52|5.02|4.56|4.55|4.43|4.52|4.64|4.68|4.51|4.61|4.54|4.5|4.39|4.38|4.31|4.2|4.31|4.4|4.5|4.4|4.43|4.33|4.41|4.32|4.29|4.23|4.2|4.32|4.19|4.02||||||4|3.86|3.77|4|4.04|4.06|4.12|4.1|4.13|4.17|4.24|4.33|4.38|4.59|4.72|4.74|4.67|4.65|4.58|4.67|4.36|4.51|4.22|4.57|4.49|4.99|5.15|5.14||5.24|5.38|5.53|5.44|5.51|5.38|5.45|5.34|5.4|5.33|5.29|5.25|5.22|5.21|5.21|5.26|5.36|5.49|5.32|5.41|5.35|5.38|5.37|5.36|5.4|5.33|5.29|5.38|5.36|5.41|5.5|5.54|5.59|5.66|5.7|5.63|5.6|5.73|5.9|5.89|5.91|5.85|5.8|5.78|5.7|5.82|5.72|5.74|5.45|5.58|5.68|5.71|5.87|5.78|5.89|5.87|5.94|6.03|6.13|6|||||||5.9|6|6|6.12|6.07|6.16|6.02|6.02|6.25|6.14|6.26|6.26|6.26|6.11|6.02|6.24|6.17|6.16|6.1|6.03|6.09|6.24|6.19|6.18|6.15|5.95|6.12|6.22|6.39|6.27|6.35|6.45|6.29|6.29|6.25|6.11|6.19|6.45|6.58|6.46|6.47|6.39|6.51|6.5|6.55|6.5|6.64|6.59|6.21|6.28|6.39|6.49|6.64|6.6|6.03|6.19|6.44|6.29|6.19|6.36|6.23|6.16|6|5.92|5.86|5.87|5.71|5.52|||5.61|5.59|5.53|5.57|5.48|5.42|5.38|5.4|5.48|5.42|5.52|5.56|5.52|5.64|5.65|5.53|5.59|5.67|5.63|5.63|5.71|5.57|5.49|5.33|5.39|5.36|5.41|5.33|5.37|5.44|5.54|5.59|5.47|5.52|5.52
08181|100551|/equities/yangtze-comm|SHANGHAICOMP|14.81|15.12|15.04|15.2|15.23|15.16|14.82|14.9|14.67|14.84|15.1|15.21|15.6|14.83||14.74|14.79|14.52|14.43|14.77|14.81|14.76|14.69|14.88|14.68|14.48|14.46|14.69|14.54|14.23|14.41|14.42|14.17|14.72|14.89|15.01|14.73|14.88|14.78|15.04|15.12|14.61|14.73|14.55|14.75|14.73|14.09||||||13.67|13.63|13.3|13.54|13.54|13.93|14.35|14.36|14.83|15.2|15.58|15.69|15.81|16.63|17.15|17.08|17.21|17.4|17.15|17.08|17|17.06|16.95|17.27|17.08|17.57|17.85|17.9||17.66|17.61|18.12|16.99|17.93|18.09|18.5|18.5|18.57|18.31|18.37|18.33|18.66|18.57|18.63|18.9|19.08|19.18|19.22|19.52|19.44|19.34|19.16|19.11|19.01|19.21|19.43|19.34|19.32|19.33|19.44|19.5|19.74|19.3|19.13|19.25|19.28|19.6|19.91|19.49|19.84|18.72|18.85|18.39|18.86|19.08|19.24|19.22|19.4|19.86|20.1|20.11|20.31|20.39|20.38|20.08|20.19|20.49|20.61|20.21|||||||19.98|20.02|19.79|20.02|20.12|20.7|20.68|21.26|21.42|21.5|21.95|22.34|22.19|22.06|21.78|22.16|22.13|21.98|22.35|22.02|22.38|22.5|21.24|21.25|20.82|20.79|21.08|20.79|20.92|20.72|20.76|21.2|21.17|20.8|20.77|20.57|20.91|21.49|21.15|21.49|21.48|21.28|21.58|20.84|20.9|20.52|20.21|20.05|20.34|21.11|21.28|21.32|21.25|20.66|21.1|22.11|22.94|23.1|22.38|23.14|22.61|22.16|22.03|21.12|21.01|20.75|20.28|20.18|||20.81|21.03|20.89|20.98|21.32|20.99|20.85|20.2|20.27|20.66|20.61|20.9|21.28|21.2|20.99|21.76|19.78|19.67|19.07|19|19.09|19.32|19.07|19.83|20.14|20.45|20.39|20.2|20.62|20.5|20.85|20.98|21.39|21.08|20.82
08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|35.94|36.11|34.92|33.6|32.56|33.16|33.03|30.6|31.07|30.98|32.25|30.57|28.63|28.55||28.82|29|28.81|28.94|28.81|27.88|27.56|27.26|27.23|27.39|27.27|27.49|27.65|27.63|27.01|27.52|27.65|27.52|27.7|27.98|28.25|28.84|29.34|28.85|28.44|27.37|27.59|28.01|28.91|29.74|29.76|29.31||||||28.27|29.25|29|28.16|28.63|29|29.2|28.2|25.64|26.35|27.29|26.86|27.42|29.21|28.99|29.94|28.07|27.3|26.27|24.67|25|25.5|25.9|26.86|26.73|27.63|27.94|28.16||27.39|26.89|27.47|27.62|28.6|28.97|28.62|28.63|29.75|28.91|29.45|29.47|29.65|30.6|30.9|31.65|31.56|32.03|31.69|32.2|32|31.82|32.25|31.75|31.48|31.3|31.98|32.2|33.3|34.2|34.41|35.87|33.82|34.48|34.43|34|34.46|34.45|33.43|32.3|32.6|31.77|31.28|29.51|30.19|31.98|32.57|32.95|35.02|32.88|32.4|32.8|34.07|33.93|34.29|34.63|35|36|35.4|34.57|||||||33.23|33.7|32.48|34.47|34.35|35.55|34.4|35.1|35.26|34.79|34.45|34.88|34.58|34.1|33.69|34.97|36.21|36.71|37.67|37.95|38.54|39.1|39.15|39.58|39.12|38.42|39.71|40.47|40.19|40.54|40.2|41.95|42.81|42.09|42.3|42.02|43.95|46.18|47.93|49.51|48.64|51.4|57.11|51.92|47.2|45.48|44.05|45.07|40.97|41.9|38.09|36.8|35.18|31.98|32.51|34.91|36.85|34.02|33.45|34.26|33.42|33.44|32.69|31.44|31.65|31.85|31.75|30.2|||31.16|31.06|31.46|31.06|30.43|30.92|31.21|30.92|32.49|33.27|32.32|30.66|30.76|29.25|29.33|29.44|29.58|28.43|27.71|27.68|28.46|28.19|27.65|28.85|30.22|31.12|28.29|27.8|28.03|28.2|28.36|27.4|27.69|27.2|27.11
08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|125.1|117.1583|117.875|116.6666|113.3333|112.2083|112.0833|112.9166|112.0833|110.6|116.325|121.8333|118.0416|117.7833||122.3999|120.4333|116.8333|119.475|113.8833|113.4666|108.2166|102.7666|102.7583|103.5833|105.2583|111.65|108.5833|108.75|107.675|116.5333|116.25|111.6583|105.175|104.2583|112.9833|115.4|121.4249|118.3333|123.8833|119.7333|122.6666|123.6|129.1666|131.0833|144.1499|143.2499||||||154.1666|151.6916|147.4999|146.8499|144.2749|148.9833|144.9999|142.7499|138.6166|137.4999|141.0416|143.7999|153.4166|146.6666|133.3333|128.4749|119.4833|119.6666|116.2166|118.2916|118.9|124.9666|122.9166|121.8416|121.625|119.7833|118.325|114.2583||112.2666|109.3416|107.7083|107.375|109.5833|105.1666|104.5416|103.9166|102.8583|101.5|102.5|98.425|96.5833|94.3333|90.8333|91.3833|90.6833|92.4166|92.525|92.475|91.725|90.0416|90.4|86.1083|85.6916|85.8333|85.1666|87.5333|89.5833|90.9166|89.1333|88.225|97.0916|100.7083|98.0833|97.6666|95.725|100.2583|99.5416|97.0083|97.4166|95.875|94.75|95.0833|93.9333|93.9583|91.3333|90.4583|87.2333|86.8166|90.3|90.2583|89.8583|87.9583|90.3416|91.0916|90.4416|90.8333|89.8333|86.4083|||||||84.5833|83.8333|80.5|81.6416|80.7|81.6666|79.1916|79.3416|80.4833|79.4|81.0833|82.25|81.3333|81.8333|81.575|81.8166|84.0666|83.7166|87.6833|90.1083|91.575|89.7333|91.5916|92.5|90.25|89.0833|88.7416|87.9083|87.9166|87.925|88.5666|90.9|89.0916|89.9|89.275|90.9583|94.375|94.3333|93.25|95.3333|97.5|95.2166|94.1083|94.1666|91.6833|91.3333|90.75|88.9833|89.2083|95.8166|91.2666|91.2583|83.9083|85.2416|83.8166|89|86.2333|87.5|84.425|84.425|80.7666|79.7666|78.3333|79.8916|77.5|78.975|80.5|80.8083|||79.9|77.5666|74.8166|74.3166|70.5833|70.875|70.1666|68.7916|69.3166|67.7416|67.7583|66.5833|66.25|68.1416|67.8333|67.0714|65|64.9286|63.3929|61.119|62.1607|65.1786|63.6905|62.8869|65.4762|65.1488|66.2024|65.8512|65.0774|65.6071|65.6012|63.1548|61.1905|61.6667|60.2917
08184|100537|/equities/grand-orient|SHANGHAICOMP|4.38|4.41|4.43|4.43|4.49|4.4|4.28|4.1|4.02|4.01|4.05|4.09|4.08|4.02||4|4.03|4.03|4|4.1|4.11|4.08|4.1|4.15|4.21|4.13|4.25|4.22|4.23|4.23|4.13|4.15|4.09|4.25|4.16|4.26|4.01|3.97|3.94|3.98|3.9|3.94|3.92|3.98|4.03|4.01|3.91||||||3.81|3.81|3.79|3.85|3.83|3.71|3.82|3.85|3.76|3.76|3.7||3.71|3.78|3.85|3.86|3.9|3.88|3.84|3.8|3.75|3.82|3.82|3.93|3.94|4.05|4.09|4.18||4.15|4.11|4.12|4.21|4.23|4.25|4.53|4.39|4.54|4.62|4.59|4.17|4.29|4.49|4.4|4.55|4.38|4.29|4.26|4.22|4.23|4.08|4.04|4|4|3.79|3.8|3.82|3.88|3.87|3.84|3.83|3.84|3.81|3.78|3.73|3.75|3.78|3.8|3.7|3.73|3.68|3.66|3.57|3.62|3.75|3.8|3.81|3.79|3.76|3.79|3.79|3.81|3.78|3.82|3.81|3.84|3.91|3.96|3.85|||||||3.8|3.81|3.76|3.77|3.91|4.68|4.79|4.86|4.8|4.73|4.5|4.51|4.51|4.52|4.45|4.62|4.65|4.62|4.57|4.54|4.58|4.58|4.59|4.65|4.59|4.51|4.47|4.5|4.56|4.71|4.28|4.33|4.3|4.22|4.23|4.18|4.17|4.29|4.25|4.33|4.39|4.45|4.3|4.17|4.15|4.17|4.09|4.07|4.05|4.27|4.35|4.36|4.39|4.23|4.24|4.38|4.54|4.72|4.82|4.79|4.7|4.27|4.25|4.11|4.06|3.94|3.91|3.88|||3.92|3.97|4.06|4.13|3.95|4|3.94|3.86|3.77|3.84|4.07|3.94|3.95|4.02|4.1|3.96|4.05|3.93|3.88|3.76|3.78|3.71|3.66|3.66|3.78|3.75|3.68|3.68|3.67|3.68|3.74|3.73|3.79|3.78|3.75
08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|12.44|12.68|12.74|12.8|12.77|12.59|12.19|12.26|11.9|12.23|12.41|12.26|12.58|12.4||12.19|12.14|12.38|12.42|13.15|13.6|13.79|14.27|13.59|14.18|14.03|14.34|14.69|13.35|12.14|12.01|11.95|11.75|11.91|12.23|12.3|12.24|12.37|12.13|12.1|11.96|11.78|11.84|11.79|11.8|11.69|11.28||||||10.8|10.81|10.58|10.8|10.76|11.2|11.61|11.68|11.74|12.3|12.42|12.15|11.96|12.48|12.69|12.81|12.83|12.44|12.19|11.84|11.78|12.6|12.69|13.35|13.8|14.76|15.04|15.03||14.96|14.54|14.53|14.56|15.13|15.22|15.67|15.9|15.93|16.43|17.18|17.51|17.65|17.55|17|17.49|17.27|17.46|17.15|17.11|17.15|17.12|17.13|16.79|16.78|16.69|16.62|16.81|16.76|16.68|16.73|16.51|16.32|16.49|16.58|16.83|16.7|17.15|17.2|16.72|17.02|16.85|16.92|16.46|16.16|16.9|16.92|16.81|17.16|17.07|17.26|17.12|17.4|17.2|17.24|16.87|17.03|16.82|16.95|16.55|||||||16.04|16.21|15.94|16.64|16.44|17.04|16.88|17|17.23|17.11|16.89|17.12|17.38|16.83|16.84|18.42|18.83|18.96|18.46|18.39|18.64|18.55|18.4|18.35|18.16|17.25|18|17.93|17.57|17.61|17.64|17.98|17.96|17.78|17.62|17.45|17.75|18.29|17.9|18.32|18.48|18.44|18.92|18.62|18.7|18.01|17.75|17.24|17.66|17.92|18.42|18.37|18.35|17.05|16.86|17.78|17.68|17.69|17.27|17.36|17.15|16.77|17.01|16.41|15.97|15.72|15.74|15.7|||16.15|16.26|16.17|16.36|15.94|15.75|15.84|15.8|15.6|15.73|15.56|15.53|15.87|16.53|17.1|17.38|17.17|16.62|15.72|15.15|14.89|15.22|14.96|16.1|17.94|17.39|16.71|15.36|14.95|15.11|15.35|15.25|15.23|15.24|15.28
08186|100645|/equities/huaguang-boil|SHANGHAICOMP|8.9231|8.7219|8.5976|8.4024|7.6391|7.5799|7.4201|7.5444|7.503|7.5917|7.7692|8.0237|8.284|8.1479||8.0296|8.3018|8.432|8.0533|8.2899|8.284|7.9112|8.2249|8.1183|8.5503|7.9704|7.9468|8.0355|8.4024|8.0651|8.0651|7.3314|6.9231|7|7.3728|7.1775|7.0947|7.0947|7.1006|6.8757|6.8343|6.7929|6.9763|6.8817|6.7101|6.7041|6.6036||||||6.5089|6.4438|6.355|6.355|6.3077|6.4734|6.3018|6.432|6.0473|6.1183|6.2663|6.284|6.3136|6.4615|6.4675|6.4201|6.4497|6.426|6.361|6.2722|6.3018|6.5266|6.4438|6.6627|6.645|6.8343|6.8817|6.858||6.7456|6.7574|6.6746|6.6746|6.8757|6.7988|6.8166|6.8935|7.0296|6.9882|7.0059|6.9823|7.1124|7.142|7.1834|7.3018|7.2959|7.3077|7.361|7.4911|7.5089|7.5799|7.5266|7.4852|7.4852|7.4675|7.4379|7.5562|7.5148|7.497|7.432|7.355|7.2959|7.3373|7.2367|7.3018|7.3254|7.4142|7.5503|7.4379|7.4024|7.3373|7.3373|7.213|7.2249|7.4556|7.5207|7.4615|7.5681|7.7101|7.7633|7.8521|8.1006|7.9468|7.8757|7.8166|7.8994|7.9586|8.3254|8.0828|||||||7.858|7.8402|7.7396|7.9823|7.7752|7.929|8.0178|8.4142|7.6509|7.497|7.5385|7.5976|7.5858|7.4556|7.5444|7.8225|7.8994|7.7752|7.9349|8.1539|8.2012|8.1894|8.3314|8.3728|8.2485|8.3018|8.2604|8.3373|8.5681|8.5207|8.6627|8.7574|8.4793|8.4201|8.5799|8.284|7.9763|8.2426|7.9053|7.8639|7.9882|7.787|7.9231|7.8876|8.0414|7.6686|7.5681|7.5148|7.5385|7.8166|8.0118|8.2426|8.0947|7.7219|7.6272|7.8521|8.1539|8.0473|7.7988|7.7811|7.6686|7.5976|7.5917|7.2308|7.1243|7.0592|6.9053|6.8994|||7.1243|7.2899|7.2722|7.1598|6.8994|6.9172|6.9527|6.8047|6.7456|6.7692|6.8402|6.9172|6.9172|6.9172|7.0296|6.9527|6.9882|6.7988|6.6923|6.6036|6.6568|6.6686|6.4852|6.426|6.5799|6.7633|6.6686|6.6272|6.6746|6.6864|6.8107|6.8343|6.7633|6.6509|6.6805
08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|29.88|31.4|29.25|30.19|29.85|30.11|28.94|28.71|29.69|31.88|35.28|36.2|36.05|34.97||31.79|31.38|30.1|28.34|28.96|28.98|29.55|31.41|33|33.93|32.61|33.5|34.5|33.97|32.55|35.29|33.2|32.29|31.69|34.31|33.35|37.06|37.59|34.17|31.46|32.23|29.3|28.49|28.71|28.89|27.48|28.17||||||28.05|26.26|26.24|26.67|25.81|24.9|27.46|24.96|22.69|20.63|18.75|18.99|19.9|20.26|20.86|21.4|20.88|20.9|20.43|20.55|21.55|22.97|22.35|23.53|23.8|24.81|25.53|24.05||23.41|23.97|24.24|25.63|26.3|25.53|25.18|24.27|25.38|24.42|24.95|24.98|24.6|25.01|24.1|24.82|24.82|25.56|25.58|24.7|24.91|24.9|22.64|22.66|22.54|22.5|22.06|22.83|23.02|22.95|22.86|22.78|22.55|22.99|22.83|23.06|23.18|22.92|23.49|23.4|23.72|24.1|24.52|24.7|24.85|24.26|23.45|23.14|22.38|22.84|22.93|22.92|23.02|22.91|23.48|23.78|24.03|24.45|24.73|24.26|||||||24.49|23.62|23.09|23.6|23.7|24.25|24.43|24.81|25.65|25.3|25.19|25.47|25.55|25.55|25.03|26.33|27.16|26.7|27.45|26.68|27.64|27.17|26.71|26.1|26.34|25.79|26.96|27.37|27.63|28|28.09|29.78|30|29.15|29.12|29.05|28.74|29.4|30.23|32.98|32.74|30.47|30.68|29.3|28.55|29.2|28.75|28.68|29.65|30.56|29.85|29.74|30.93|29.18|27.5|28.42|28.2|28.85|26.96|24.51|24.33|23.78|23.17|22.73|22.85|22.77|23.16|23.18|||23.48|23.78|23.91|22.84|22.49|22.41|21.73|21.51|21.12|21.53|22.04|22.45|22.08|22.63|22.91|23.11|23.08|23.33|23.2|23.19|23.29|23.6|23.9|23.83|25.34|24.4|24.85|24.65|25.13|25.57|25.77|25.53|25.8|25.86|25.99
08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|5.94|5.97|6.07|6.01|6.06|6.03|5.93|5.97|5.95|6.06|6.14|6.23|6.3|6.39||6.42|6.38|6.41|6.3|6.36|6.36|6.32|6.37|6.5|6.59|6.55|6.65|6.62|6.77|6.78|6.74|6.74|6.59|6.56|7.05|7.11|7.19|7.32|7.05|7.21|7.01|7.23|7.34|7.48|7.28|7.69|7.59||||||7.18|7.4|7.1|7.35|6.68|6.26|6.37|6.68|6.62|6.44|6.43|6.08|6.04|6.06|6.21|6.11|6.2|6.14|6.07|5.93|5.72|5.82|5.69|5.73|5.74|5.88|5.95|5.99||6.08|5.84|5.78|5.77|5.7|5.66|5.68|5.69|5.8|5.76|5.84|5.77|5.85|5.93|5.84|5.89|5.88|5.9|5.91|6.06|6.28|6.18|6.33|6|6.05|5.76|5.72|5.71|5.75|5.68|5.73|5.7|5.66|5.63|5.58|5.61|5.69|5.68|5.72|5.61|5.64|5.65|5.68|5.59|5.55|5.69|5.7|5.85|5.97|6.13|5.91|6|5.91|5.97|6|5.85|5.74|5.73|5.77|5.58|||||||5.53|5.63|5.64|5.66|5.63|5.7|5.76|5.86|5.87|5.63|5.65|5.63|5.66|5.65|5.75|5.79|5.77|5.7|5.79|5.82|5.81|5.87|5.86|5.95|5.76|5.74|5.86|5.9|5.95|5.93|6.04|6.13|6.19|5.8|5.68|5.67|5.64|5.65|5.62|5.77|5.75|5.87|5.74|5.66|5.64|5.74|5.58|5.56|5.55|5.84|6|6.04|6.21|6.08|6.11|6.01|6.11|6.33|6.5|6.85|6.23|5.66|5.81|5.28|5.16|4.97|4.91|4.9|||4.96|4.88|4.93|4.95|4.9|4.87|4.88|4.85|4.87|4.86|4.91|4.93|4.93|4.92|5.12|5.15|5.15|5.13|5.02|5.08|5.02|5.04|5.02|5.01|5.07|5.05|5.07|5.06|5.01|5.01|5.05|5.07|5.09|5.09|5.04
08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|94.35|90.7143|92.5429|90.1215|88.1072|84.6429|86.1143|86.9857|86.4857|85.8429|90|93.5286|93.9358|97.7286||96.5572|95.9072|95.5072|97.85|92.3072|94.25|86.7143|86.8|93.35|94.3143|95.7143|95.15|94.9215|94.4286|95.7143|103.5643|101.7215|94.2858|92.1143|96.6286|102.1429|104.1143|115.6786|112.1358|108.3572|100.5072|101.7858|102.2143|113.5715|111.4286|115.3143|118.6786||||||128.2143|125.7715|123.3215|126.4143|116.4215|118.4072|123.9286|122.1429|124.7001|124.3215|132.7143|127.9286|123.9929|126.1715|114.7|104.2715|100.4072|100.7929|101.2643|102.2715|113.6358|113.2072|105.05|107.1429|109.6929|104.6929|99.2858|98.5715||98.8929|96.8143|97.8429|108.7143|105.7143|96.8358|94.7715|86.1572|86.8572|82.7857|80.6429|81.3429|81.35|83.8572|79.7786|80.2929|73.5715|78.5715|82.9|75.3643|70.0715|70.9286|68.1286|61.9357|57.0215|56.5|58.7143|60.2715|55.1643|54.45|49.5|48.5429|51.3572|51.8929|52.7072|54.4072|53.2715|53.9643|53.7143|57.2715|57.9643|55.2|59.3572|57.5|58.7215|58.9286|58.0357|58.3929|59.3|56.9|59.4|60.5572|62.0715|61.0429|65.6429|64.0572|66.3572|65.0143|62.6643|56.9643|||||||51.7857|50.5714|49.8429|51.0572|50.9286|52.2572|50.6429|52.7072|52.9286|52.05|52.1786|51.0429|50.4286|46.9286|42.8214|43.3572|47.7072|49.8572|50.65|50.9572|48.5|48.15|46.1429|45.7|45.4929|42.2714|43.8214|43.8214|44.7143|44.5643|49.5143|50.7143|50.7|50.2786|49.85|49.8357|51.5357|53.5715|53.1429|52.3|52.5|47.8214|48.7|46.5572|46.0572|43.3714|39.4286|39.3072|40.8214|42.5572|40.1357|40.1572|38.1429|36.9857|37.35|39.85|40.75|40.1143|39.6929|37.7572|37.7857|36.0857|35.1429|36.3572|35.2572|35.1143|34.9929|33.5714|||31.4357|31.1429|30.9286|30.8357|30.7|30.35|27.5929|25.1|25.7643|25.7072|25.8286|25.4214|25.6643|25.1929|23.75|23.8572|23.95|22.0143|21.35|20.0286|20.6214|20.6429|20.3714|20.8072|20.9786|21.8357|22.8022|22.4725|22.8352|23.1758|22.8846|22.6154|22.6154|22.5989|22.2363
08190|100794|/equities/taiji-indust|SHANGHAICOMP|8.6|8.7|8.69|8.31|8.38|8.27|8.14|8.26|8.22|8.39|8.61|8.71|8.73|8.75||8.75|8.3|8.27|8.41|8.39|8.53|8.49|8.46|8.66|8.66|8.51|8.5|8.66|8.69|8.66|8.76|8.91|8.68|8.93|9.23|9.28|9.2|9.28|9.16|9.19|9|9.08|9.21|9.11|9.03|9.15|8.85||||||8.44|7.75|7.66|7.56|7.68|7.8|8.11|8.02|8.14|8.21|8.23|8.59|8.71|9.27|9.62|9.62|9.62|9.74|9.35|9.67|9.46|9.27|9.26|9.32|9.12|9.43|9.73|9.54||9.45|9.3|9.33|9.22|9.55|9.49|9.71|9.62|9.89|9.79|9.83|9.76|9.83|9.89|9.92|10.23|10.29|10.85|10.97|11.11|10.91|11.04|10.92|10.79|10.46|10.68|10.72|10.81|10.8|10.72|10.79|10.81|11|10.81|10.74|10.65|10.76|10.97|11.1|10.56|10.51|10.37|10.35|9.86|10.18|10.4|10.49|10.4|10.65|10.76|10.87|11.04|10.92|10.66|10.63|10.72|10.74|10.72|10.83|10.52|||||||10.25|10.37|10.19|10.27|10.25|10.44|10.32|10.58|10.68|10.62|10.55|10.41|10.38|10.23|10.11|10.67|11.11|11.13|11.17|11.07|11.17|11.25|11.26|11.4|11.31|11.19|11.33|11.51|11.41|11.35|11.39|11.77|11.76|11.55|11.46|11.58|11.77|11.92|12.14|12.53|11.98|11.64|11.85|11.53|11.34|11.59|11.15|11.08|11.24|11.87|12.11|12.15|12.23|11.86|11.87|12.69|13.49|14|13.35|13.96|13.26|12.93|13.1|12.35|12.36|12.05|11.82|11.67|||11.95|11.8|12.1|11.89|11.92|11.88|12.04|11.79|11.98|11.48|11.4|11.58|11.72|11.85|11.57|11.66|11.59|11.57|10.92|10.92|11.21|11.72|11.62|11.47|11.83|12.3|12.1|11.5|11.92|11.45|11.36|11.52|11.05|11.18|11.13
08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|67.3|67.91|61.74|63.25|63.38|62.32|64.24|65.04|63.66|66.68|74.09|75.01|75.58|77.2||73.65|74.02|74.42|75.31|73.2|74.04|73.1|71|73.95|76.24|72.43|73.4|73.12|72.99|73.8|72.73|75.34|76.36|78.73|81.3|85.85|88.88|94.44|93.48|91.66|83.33|86|86.1|88.13|94.32|104.8|99.27||||||100.2|101|99.96|96.58|101.2|101.6|104.3|104.6|102.6|100.49|98.2|97.01|96.5|93.01|89.43|89.88|88.06|88.31|80.28|78.03|79.15|77.62|80.03|82.51|84.23|87.23|90.01|92.2||90.84|86.58|87.45|86.2|81.2|83.57|87|88.91|94|95|96.7|96.05|94.75|94.38|89.53|88.01|90.31|89.26|87.33|86.79|84.59|80.1|81|81.72|86.2|87.08|88.03|88.3|88.05|87.35|85.92|86.63|92.05|99.35|100.03|101.73|103.83|106.39|108.29|104.45|104.5|104.9|95.6|94.71|88.56|89.16|89.4|88.25|89.45|81.9|91|94.5|95.59|92.21|92.7|90.1|92.5|95.7|87|86.33|||||||83.92|83.59|83.32|84.05|81.47|82.86|80.68|79.37|80.35|77.68|76.25|77.54|75.62|72.53|70.99|70.88|76.35|76.3|79.6|81.99|82.4|82.52|80.36|78.57|81.43|79.23|79|79.19|79|77.95|80.69|78.59|71.45|64.95|62.99|61.5|62.98|62.04|57.3|57.35|58.85|56.6|59.71|54.5|52.88|54.34|51|51.45|51.45|57.15|55.93|55.45|54.51|49.55|49.71|49.96|52.16|52.02|49.21|48.15|47.12|45.71|42.46|41.24|41|40.8|39.86|39.15|||38.29|37.43|37.22|37.2|36.94|36.99|37.53|36.49|37.28|37.69|37.46|37.19|36.78|38.33|38.17|39.31|39.67|40.95|37.23|37|37.96|37.37|36.43|37.47|38.35|39.18|39.68|39.31|39.49|40.7|41.6|40.53|40.53|40.66|40.6
08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|64.449|64.2858|65.8776|64.796|65.4235|65.7654|90.3929|89.7429|88.95|90|94.2715|92.0643|92.1429|92.1357||91.3|88.9643|89.1929|91.4358|95.6357|96.1|91.5715|90.6286|90.6643|95.8572|93.7357|95.8572|93.9072|94.5286|93.0715|94.7|95.55|95.4429|97.8572|103.5715|116.9215|117.1286|118.5286|121.1215|123.2143|116.3429|120|110|109.2|109.4643|107.2929|111.9286||||||114.2858|112.9286|113|108.1143|112.5572|117.3572|111.4286|114.2715|107.8572|110.9643|109.2715|111.1286|109.8715|96.6215|100.85|98.9215|99.4643|103.7143|99.2|99.2358|96.9286|101.1429|97.5|100.8215|102.45|106.0072|108.7858|112.0572||108.5572|106.1429|101.4358|105.8572|107.8572|108.2786|97.3143|95.6|92.2429|91.0358|91.8715|89.1786|87.0072|87.1786|87.0286|86.9786|90|90.5643|92.6|92.9286|93.0715|94.4643|95|91.4286|96.4286|93.4715|94.6429|98.2858|98.3572|96.3215|94.2858|91.8857|89.1072|82.3929|83.7357|82.1357|82.1429|83.1286|83.1929|83.7143|85|83.7072|85.6215|84.0072|86.3|82.3929|83.4286|84.2858|86.4286|87.5857|88.9|87.35|100.9929|99.9858|94.35|91.7|93.2858|82.8286|82.5|80.3572|||||||74.2143|73.55|74.6857|74.2857|71.7715|73.9643|74.6|74.2857|72.6786|71.9857|71.4857|69.1929|71|59.1643|56.2|58.7929|60.6357|58.9286|62.5|64|65.9357|68.7143|96.76|97|95.79|93.55|95.5|101.07|97.07|97.42|97|101.09|103.62|98|98.38|91.86|96.28|102.8|112.83|108|110.62|108.32|106.8|101.27|84.99|84.61|73.49|68.3|70.7|70.03|61.12|61.86|65.72|60.68|59.07|65.77|71.32|67.8|67.9|71.7|59.75|59.09|55.33|52.05|51.69|51.54|52.06|51.5|||51.62|51.47|52.38|51.28|52.15|52.5|51.57|49.91|50.07|50.73|51|51.1|52.7|53.8|51.86|50.5|50.88|50.84|47.93|47.8|48.5|48.49|46.35|47.04|49.51|51.39|50.79|50.79|48.57|48.53|49|48.31|48.11|48.83|48.37
08193|100987|/equities/xiamen-airport|SHANGHAICOMP|18|18.34|18.35|18.22|18.48|18.45|18.48|18.36|18.36|18.35|18.36|18.41|18.36|18.3||18.37|18.36|18.34|18.36|18.31|18.35|18.3|18.04|18.26|18.45|18.07|18.53|18.56|18.62|18.49|17.88|17.48|17.33|17.36|17.45|17.7|17.9|17.94|17.61|17.76|17.41|17.81|17.69|17.61|17.47|17.56|17.35||||||17|16.8|16.22|15.96|15.87|15.92|15.86|16.04|16.32|16.2|16.44|16.43|16.26|16.46|16.62|16.66|16.79|16.61|16.55|16.48|16.53|16.32|16.27|16.42|16.36|16.68|16.76|16.7||16.62|16.43|16.58|16.46|16.6|16.53|16.75|16.91|17.08|17.14|17.27|17.17|17.15|17.23|17.35|17.31|17.51|17.65|17.84|18.11|18.11|18.19|18.3|18.13|18.23|18.21|18.2|18.5|18.38|18.62|18.81|19.22|18.18|17.98|17.81|17.8|17.81|18.2|17.85|17.59|17.57|17.44|17.46|17.29|17.49|17.53|17.82|17.84|17.79|17.77|17.84|17.93|17.94|17.9|17.9|17.92|17.98|18.17|18.39|18.36|||||||18.42|18.67|18.33|17.8|17.61|17.8|17.93|18.23|18.29|18.15|18.2|17.89|17.78|17.71|17.74|18.1|18.24|18.06|18.21|18.16|18.08|18.09|18.3|18.3|18.16|18.36|18.5|18.6|18.67|18.61|18.45|18.39|18.37|18.27|18.22|18.42|17.83|17.88|17.77|17.9|17.98|17.92|18.03|17.77|17.66|17.79|17.57|17.5|17.74|18.09|18.3|18.22|18.41|18.15|18.22|18.68|18.78|19.12|18.95|19.13|18.89|18.75|18.69|17.79|18.19|17.98|17.91|17.91|||17.82|17.69|17.79|17.97|17.68|17.7|17.68|17.62|18.28|17.84|18.03|18.13|18.07|18.23|17.89|17.97|18.29|17.99|17.78|17.62|17.56|17.39|17.24|17.23|17.43|17.46|17.66|17.39|17.43|17.47|17.6|17.64|17.66|17.67|17.6
08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|8.43|8.36|8.33|8.38|8.64|8.74|8.35|8.31|8.38|8.52|8.44|8.42|8.54|8.46||8.42|8.47|8.42|8.38|8.3|8.42|8.46|8.43|8.47|8.38|8.33|8.37|8.39|8.39|8.35|8.14|8.08|8|8.08|8.25|8.24|8.3|8.25|8.25|8.28|8.3|8.5|8.29|8.22|8.25|8.22|7.99||||||7.99|8|7.96|7.95|7.77|7.7|7.79|7.81|7.73|7.83|7.89|7.91|7.96|8.05|8.16|8.18|8.25|8.12|8.15|8.03|7.97|8.01|8.03|8.15|7.98|8.11|8.2|8.13||8.21|8.21|8.23|8.16|8.26|8.26|8.4|8.52|8.78|8.74|8.76|8.66|8.68|8.93|8.76|9.08|9.06|9.12|9.22|9.29|9.27|9.26|9.26|9.13|9.11|9|9.05|9.14|9.17|9.01|9.09|9.26|9.02|9.02|8.7|8.79|8.85|8.82|8.81|8.68|8.63|8.55|8.59|8.54|8.36|8.48|8.44|8.43|8.49|8.56|8.53|8.64|8.67|8.67|8.69|8.67|8.69|8.79|8.84|8.68|||||||8.56|8.67|8.57|8.6|8.62|8.84|8.85|9.03|9.17|9|8.85|8.84|8.88|8.93|8.9|8.91|9.13|9.16|9.4|9.31|9.35|9.38|9.62|9.83|9.75|9.46|9.59|9.63|9.58|9.49|9.63|9.76|9.86|9.65|9.58|9.57|9.62|9.42|9.21|9.34|9.41|9.55|9.53|9.38|9.32|9.39|9.28|9.21|9.3|9.78|9.96|10.02|10.43|9.78|9.72|9.81|10.05|9.96|9.7|9.95|9.96|9.83|9.93|9.3|9|8.33|8.1|8|||8.89|8.85|8.97|9.12|9.15|9.08|8.86|8.84|8.98|8.9|8.98|8.73|8.67|8.64|8.6|8.79|8.83|8.91|8.73|9.05|9.06|8.79|8.89|8.64|8.82|8.52|8.6|8.46|8.66|8.67|8.63|8.7|8.89|9.09|9.1
08195|100709|/equities/faratronic|SHANGHAICOMP|118.4|116.72|115.09|116.02|113.8|109.07|111.73|111.99|107.97|107.43|113.27|108.4|108.2|109.5||104.24|101.2|99.32|98.07|93.8|100.2|93.55|89.62|95.41|99.79|90.88|91.93|91.3|91.19|90.47|93.32|93.64|93.05|93.32|94.32|99.28|95.22|95.63|92.32|90.44|89.39|91.17|92.3|93.3|95.18|97.81|98.6||||||103.7|102.54|97.8|101.8|104.79|109.25|108.22|105.45|101.7|102.65|108.66|105.35|107.9|108.2|104.69|105.41|105.38|106.61|103|101.31|104.34|112.16|107.83|106.35|107.8|105.62|117.35|113.99||107.55|108.2|101.89|104.11|104.08|99.4|97.39|97.1|101.04|92.2|90.82|91|93.3|96|93.98|94.77|93.35|93.6|87.95|88.1|87.4|86.84|85.95|83.9|85.93|86.6|88.99|92.47|95.23|94.61|92.88|93.43|94.54|95.1|102.99|100|98.81|97.82|99.5|98.85|98.99|93.93|92.28|95.75|89.65|88.72|88.28|84.91|83.41|83|82.5|83.93|84.37|82.59|84.38|84.79|83.8|83.77|82.49|76.87|||||||69.88|69.31|70.33|69.65|68|69.05|68.4|68.39|67.71|66.5|65.05|65.79|65.17|65.44|64.21|64.92|68.4|68.97|73|72.93|72.36|71.13|65.45|59.5|59.19|58.83|60.82|60.9|60.53|62.99|65.37|67.1|66.76|67.5|67.25|63.29|62.99|62.95|63.3|64.15|62.68|62.95|62.13|60.41|58.93|60.01|57.5|56.7|57.24|61.64|62.34|60.71|58.89|58.6|59.74|62.39|62.6|64.97|64|63.48|61.7|62.03|60.12|59.11|59.87|59.95|61.8|59.28|||59.8|60.45|59.91|59.65|57.67|57.79|59.41|58.08|58.09|59.44|57.16|55.53|54.5|54.24|54.25|52.58|53.49|53.7|53.52|53.52|53|52.33|51.3|52.28|53.48|53.4|51.72|50.35|51.99|51.85|52.29|52.2|51.12|51.62|51.27
08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|47.6143|48.1572|48.3286|48.9286|50.6072|51.0143|49.85|53.6429|49.5643|51.1143|56.7929|53.8214|52.0429|53||52.9786|52.3072|51.85|54.0857|50.2072|50.2215|50.7357|51.2072|53.0643|53.0215|51.1214|51.3714|50.4214|47.25|43.8286|42.8214|43.5643|42.7214|41.7|43.4|44|40|41.5214|40.8857|41.0072|39.3572|40.8214|41.1714|42.1643|42.9286|42.9714|42.65||||||43.4286|44.8786|44.8929|44.7643|48.8429|44.4|40.3643|38.6214|38.8857|38.4857|39.7929|38.4643|37.7286|38.3786|38.5|38.6072|37.95|37.9786|35.9572|34.8643|34.2857|33.7643|32.3286|32.9286|32.6429|34.1357|34.7143|34.4143||35.6786|34.7214|34.8572|34.2143|34.4714|35.2|35.8072|35.3214|36.9714|37.0643|38.2286|37.9929|38.3286|37.8786|36.6357|37.9643|38.9786|39.7786|40.5572|41.0143|40.8572|40.6929|40.7286|39.8786|40.1357|40.75|41.1429|42.75|42.4286|41.6072|41.1857|40.6643|40.55|41.5|41.5072|42.9429|41.7286|44.2286|43.8714|42.85|42.6429|41.5214|42.2857|41.6429|40.2|42.85|40.2929|39.8929|39.8929|39.9214|40.6572|40.7072|42.0857|42.3929|43.6|44.0214|43.65|43.2929|42.4286|41.7857|||||||40|39.0072|38.05|39.2643|41.0286|42.2857|42.6072|43.5857|43.3286|41.9643|41.5714|41.7857|41.3643|41.8929|40.2357|39.3357|41.4072|41.5572|42.7857|42.9357|44.3929|44.2143|43.5572|43.75|44.2643|45.0357|46.4643|47.5714|46.2214|47.8572|49.9429|48.6572|49.4143|47.0929|44.4572|42.3429|44.1143|44.5357|40.4857|40.2786|40.7786|39.0643|39.0357|37.8429|37.5714|37.3357|36.2214|36.9857|37.6286|37.9786|37.9429|38.8929|37.7786|36.1|36.5357|38.1929|36.7286|37.6857|35.7429|36.4929|35.8572|36.25|36.6572|35.6|34.6572|34.8429|33.7|33.0357|||33.6714|33.6643|33.5714|34.0643|33.9|33.8714|34.2286|33.0572|33|33.5357|34.3714|34.1714|34.3643|34.1714|34.6357|35.3714|36.4143|39.6786|39.55|40.9857|40.7755|37.0664|36.2653|36.0408|36.7347|36.4898|37.0919|36.1225|36.3164|36.6327|36.3317|35.9592|33.3929|32.7806|30.7908
08197|100867|/equities/xiamen-itg|SHANGHAICOMP|6.9|6.64|6.69|6.7|6.74|6.82|6.77|6.51|6.52|6.65|6.61|6.57|6.6|6.59||6.56|6.62|6.62|6.58|6.56|6.65|6.65|6.67|6.67|6.72|6.65|6.69|6.73|6.75|6.75|6.61|6.6|6.5|6.67|6.66|6.64|6.53|6.57|6.46|6.48|6.46|6.6|6.52|6.52|6.59|6.55|6.4||||||6.34|6.3|6.23|6.19|6.1|6.13|6.2|6.15|6.13|6.18|6.26|6.22|6.3|6.37|6.51|6.46|6.5|6.48|6.51|6.37|6.33|6.42|6.41|6.56|6.47|6.64|6.63|6.66||6.68|6.64|6.61|6.59|6.66|6.55|6.71|6.71|6.87|6.89|6.93|6.86|6.91|6.9|6.86|6.91|6.88|7.02|7.03|7.14|7.18||7.3|7.26|7.17|7.17|7.12|7.22|7.29|7.28|7.29|7.47|7.14|7.07|6.73|6.77|6.85|6.87|6.99|6.9|6.89|6.76|6.79|6.65|6.69|6.87|6.91|6.91|6.87|6.85|6.89|6.87|6.9|6.91|6.91|6.9|6.9|6.96|7.02|6.87|||||||6.75|6.8|6.81|6.75|6.8|6.94|6.97|6.99|7.07|6.93|6.95|6.94|7|7.02|6.95|7.05|7.14|7.08|7.13|7.18|7.25|7.33|7.19|7.24|7.21|6.98|7.01|7.04|7.05|7.03|7.32|7.41|7.42|7.05|7.03|7.01|6.89|7.02|6.89|7.02|6.98|7.03|7.08|6.97|6.89|6.94|6.8|6.76|6.79|7.08|7.21|7.2|7.35|7.12|7.17|7.4|7.49|7.69|7.59|7.34|7.36|7.22|7.34|6.76|6.96|6.74|6.6|6.54|||6.54|6.49|6.54|6.51|6.51|6.46|6.57|6.64|6.29|6.22|6.25|6.3|6.3|6.29|6.3|6.31|6.38|6.31|6.19|6.16|6.11|6.12|6.09|6.07|6.19|6.19|6.23|6.21|6.25|6.22|6.3|6.3|6.33|6.38|6.32
08198|100800|/equities/king-long-moto|SHANGHAICOMP|7.12|7.4|7.12|7.29|7.54|7.19|6.98|6.91|6.92|6.75|6.86|6.74|6.7|6.57||6.49|6.44|6.38|6.27|6.4|6.46|6.39|6.45|6.65|6.71|6.64|6.68|6.82|6.7|6.62|6.53|6.5|6.44|6.55|6.85|7.07|6.57|6.59|6.49|6.56|6.45|6.47|6.62|6.53|6.72|6.81|6.54||||||6.16|6.14|6.01|6.09|6.57|6.84|6.98|6.72|6.54|6.83|6.75|6.49|6.72|7|6.93|6.94|6.86|6.92|6.83|6.67|6.9|7.18|7.25|7.46|7.61|7.97|8.23|8.52||8.6|8.39|8.16|8.61|9.09|10.1|9.64|8.76|7.96|7.76|7.38|7.3|7.55|7.46|7.36|7.3|7.55|7.79|7.68|7.95|8.37|7.94|7.91|7.63|7.78|7.73|8.31|8.14|8.36|8.26|7.85|8.1|7.98|8.02|7.8|7.62|8.21|9.12|9.76|8.87|8.06|7.33|6.66|6.75|6.67|6.67|6.33|6.46|6.48|6.47|6.57|6.57|6.5|6.34|6.37|6.37|6.48|6.56|6.49|6.32|||||||5.98|6.09|6.13|6.19|6.26|6.52|6.66|6.84|6.7|6.75|6.7|6.68|6.82|6.61|6.24|6.57|6.33|6.1|6.06|6.14|6.26|6.21|6.14|6.2|6.22|6.12|6.23|6.34|6.31|6.29|6.49|6.49|6.45|6.39|6.36|6.19|6.19|6.27|6.25|6.25|6.17|6.16|6.2|6.04|6.01|6.04|5.97|5.91|6.01|6.21|6.38|6.25|6.26|6.06|6.03|6.16|6.32|6.28|6.13|6.22|6.1|6.04|6.1|5.89|5.75|5.68|5.64|5.63|||5.71|5.75|5.84|5.84|5.81|5.83|5.8|5.72|5.87|6|5.97|6.02|5.98|6.05|6.21|6.35|6.21|6.44|6.48|6.37|5.79|5.64|5.55|5.56|5.65|5.73|5.69|5.71|5.78|5.77|5.87|5.91|5.91|5.94|5.87
08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|17.69|18.09|17.73|18.22|17.84|17.91|17.92|17.78|17.26|17.3|17.33|17.1|17.17|17.2||16.63|16.69|16.78|16.52|16.49|16.52|16.4|16.64|16.64|16.9|16.6|16.38|16.97|17.35|17.14|17.42|17.51|16.82|17.11|17.26|17.65|17.27|17.17|17.11|17.46|17.27|17.42|17.38|17.94|16.95|16.64|16.25||||||15.96|16.17|16.16|16.52|16.15|16.91|16.85|16.42|16.01|15.93|16.27|15.92|16.27|16.54|16.18|16.21|16.18|16.65|16.5|16.52|15.73|16.25|16.05|16.6|17.1|17.38|17.76|17.87||18.34|18.29|18.65|18.87|18.62|17.66|17.55|16.8|15.65|15.9|16.02|15.99|16.17|16.32|16.4|16.35|16.39|16.92|16.89|16.9|16.86|16.82|16.72|16.65|16.55|16.42|16.7|16.84|17.2|17.36|17.03|16.8|16.66|16.93|16.86|17.12|17.03|17.43|17.82|17.63|17.85|17.84|18.02|17.5|17.88|18.3|17.97|17.96|18.4|17.16|16.45|16.86|16.75|15.93|15.82|15.83|15.97|16.04|16.2|15.63|||||||15.3|15.32|15.3|15.64|16.04|16.31|16.06|16.4|16.03|15.64|15.71|15.82|15.63|15.61|15.22|15.81|16.21|16.15|16.33|16.22|16.5|16.67|16.98|16.35|16.54|16.86|17.59|19.54|21.71|23.7|23.03|22.12|20.58|20.7|19.8|18.8|18.29|19.1|18.63|18.33|18.39|18.43|18.52|18.26|17.66|17.88|17.52|18.1|18.08|18.32|18.85|18.07|17.27|16.57|16.49|17.31|17.42|17.43|17.11|17.37|17.13|16.86|16.72|16.03|15.88|15.7|15.96|15.86|||16.48|16.78|16.57|16.37|16.4|16.59|16.63|16.38|16.71|17.06|17.32|16.84|16.86|16.29|16.25|16.48|16.62|16.92|16.5|17.14|17.61|17.07|16.29|16.89|16.63|16.66|15.94|15.66|16.32|15.67|15.94|16.2|15.85|15.84|15.46
08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|18.37|18.09|18.29|18.48|18.41|17.89|18.09|17.95|17.82|17.98|18.98|18.91|18.78|18.21||18.08|18.21|18.34|19.14|18.11|18.24|17.56|17.07|17.83|19|18.89|18.86|19.13|18.93|19.71|19.72|20.06|19.18|18.81|20.12|19.94|21.43|22.22|20.96|21.01|19.84|20.67|21.41|22.28|21.76|22.3|22.63||||||20.83|18.94|17.22|16.36|17.6|18.7|18.23|17.37|17.7|18|18.29|18.99|17.84|17.39|18.14|16.49|15.35|15.9|15.29|15.37|15.9|15.63|15.65|16.62|17.15|16.69|17.16|17.15||16.85|16.78|16.58|17.37|18|17.7|17.52|17.27|17.6|16.5|15.38|14.63|14.58|14.52|14.47|14.84|14.78|15.01|15.07|15.19|14.88|15.33|15.23|15.17|15.34|15.89|15.78|16.16|15.68|15.39|14.79|15.25|15.03|15.45|14.83|14.63|14.7|14.44|14.71|14.49|14.34|14.21|14.21|13.33|13.42|14.05|13.81|13.53|13.44|13.61|13.95|14.05|14.14|14.11|14.08|14.11|14.23|14.2|14.24|13.72|||||||13.39|13.43|13.4|13.37|13.31|13.87|13.84|14.18|14.28|14.03|14.08|14.16|14.44|13.97|13.98|13.75|14.2|14.03|14.23|14.39|14.65|14.8|14.7|14.9|14.66|14.44|14.78|14.89|14.79|14.62|15.1|15.27|15.56|15.3|15.16|15.19|15.53|15.81|16.61|16.86|16.22|15.54|15.5|15|15.21|15.49|15.26|14.97|14.96|15.58|15.51|15.3|15.68|14.53|14.7|15.56|15.9|16.1|15.65|15.65|14.69|13.35|13.44|12.72|12.36|11.92|11.84|11.64|||11.75|12.06|12.11|12.2|12.13|12.17|12.32|12.17|12.17|12.2|12.03|12.06|12.1|12|12.14|12.02|12.24|12.39|12.43|12.16|11.94|11.65|11.51|11.8|11.72|11.7|11.89|11.98|11.64|11.61|11.5|11.44|11.59|11.63|11.56
08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|6.66|6.67|6.69|6.61|6.78|6.78|6.68|6.65|6.47|6.54|6.59|6.38|6.52|6.48||6.32|6.38|6.43|6.51|6.3|6.37|6.08|6.16|6.3|6.46|6.32|6.24|6.3|6.32|6.19|6.1|6.12|5.99|6.05|6.08|6.16|6.27|6.43|6.26|6.11|6.08|6.08|6.09|6.06|6.08|5.93|5.76||||||5.6|5.54|5.33|5.08|5.13|5.17|5.3|5.22|5.23|5.33|5.49|5.44|5.46|5.59|5.64|5.65|5.76|5.67|5.57|5.58|5.45|5.56|5.6|5.85|5.93|5.98|5.98|6.05||6.02|5.91|5.96|5.92|5.99|6|6|6.06|6.26|6.08|6.05|6.01|6.05|6.03|5.96|6.04|6.05|6.25|6.4|6.55|6.47|6.46|6.43|6.38|6.53|6.48|6.57|6.87|6.85|6.23|6.29|6.41|6.22|6.28|6.17|6.13|6.11|6.2|6.09|5.95|6.04|6.02|5.93|5.86|5.99|6.05|5.97|6.09|6.1|6.23|6.22|6.14|6.32|6.3|6.33|6.28|6.33|6.47|6.44|6.23|||||||5.89|6.09|6.09|6.19|6.36|6.74|6.65|6.84|6.67|6.55|6.9|6.78|6.73|6.71|6.73|6.7|6.82|6.97|6.91|7.01|7.15|7.09|7.13|7.26|7.15|7.13|7.15|7.48|7.4|7.58|7.85|7.53|7.21|7.18|7.36|7.1|6.77|6.88|6.65|6.7|6.7|6.68|6.7|6.68|6.74|6.13|6.05|5.97|5.99|6.38|6.51|6.6|6.4|5.88|5.85|6.08|6.24|6.39|6.25|6.23|6.17|6.3|6.2|5.99|5.9|5.53|5.48|5.51|||5.56|5.64|5.69|5.75|5.7|5.71|5.83|5.83|5.64|5.64|5.79|5.89|5.95|5.88|6.02|6.15|6.39|6.38|6.29|6.28|6.35|6.45|6.47|6.23|6.45|6.16|6.14|6.13|6.06|5.99|5.9|6|5.92|5.74|5.76
08202|101032|/equities/longi-silicon|SHANGHAICOMP|46.9337|46.2296|47.1633|47.1429|45.7194|43.546|44.2755|41.9031|41.6327|41.5766|42.7398|44.75|45.4694|47.546||45.3521|45.7245|44.898|44.7041|40.9184|41.0306|39.2857|39.1786|40.0868|40.8419|40.2857|42.2704|42.1735|41.6327|41.8215|46.4694|45.4031|43.3674|42.8572|45.6633|50.7347|50.0511|55.1021|56.1174|55.8215|53.296|53.0613|53.0613|56.7705|55.5511|59.6939|62.398||||||62.2347|59.9031|57.2449|58.4796|56.5|55.5205|55.6174|54.5511|54.8725|57.7756|62.7552|58.2041|59.5766|61.0715|58.1735|55.2602|52.296|52.6378|52.2194|51.5256|55.1939|56.097|54.1582|56.3266|57.9337|54.5919|53.5051|51.0715||47.0409|46.296|45.1021|47.0153|47.6786|46.2245|47.0409|44.847|43.5817|39.6174|38.1684|38.7755|38.9337|38.6582|37.1429|37.8062|37.4337|37.0102|36.5919|35.3266|35.4235|35.5715|35.6735|35.051|35.4592|34.4235|34.0715|34.1225|34.5408|34.1276|33.0766|32.0102|33.2602|34.1174|33.9592|35.7398|37.2449|38.1582|36.8215|36.3929|37.75|35.6123|36.2041|37.6174|38.7704|37.8572|36.8164|36.398|35.8725|34.6684|35.9694|36.7347|37.2908|36.4796|38.9388|39.7449|40.7245|42.1888|42.2092|41.8368|||||||38.2704|38.3113|37.7551|36.2857|35.5562|39.2806|35.7092|36.3215|36.7602|38.0102|37.347|36.7194|37.1531|35.6225|32.6072|32.0664|32.398|31.898|33.8776|33.9031|34.699|34.3266|32.2857|32.1225|30.9184|29.3878|30.0255|29.7449|27.551|26.2347|27.3163|28.9796|28.5817|28.75|28.6174|28.2449|29.0817|29.9388|29.6939|28.3163|29.551|29.8521|29.4388|28.9796|29.2449|27.7959|27.0766|27.449|26.1225|26.8929|24.449|24.847|24.3521|23.6021|23.3674|24.8265|24.9439|24.2857|23.5765|23.648|23.5357|22.551|22.6837|21.2755|20.8878|21.2398|20.7806|20.5612|||19.3878|18.3674|17.6939|17.3214|16.9643|16.9643|16.8367|16.7347|17.0102|17.1072|16.2806|16.5612|16.2755|15.9745|15.9898|16.3367|16.3572|16.8316|16.5357|15.7398|15.9592|16.0561|15.847|15.801|16.199|16.2551|16.5408|16.1939|15.6378|15.5765|16.347|16.3265|15.7143|15.9184|22.2786
08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|7.58|7.93|7.97|8.22|8.07|7.84|7.77|7.74|7.42|7.56|7.55|7.2|7.25|7.3||7.39|6.85|6.88|6.99|7.12|7.17|7.17|7.05|7.03|7.26|7.01|7.07|7.13|7.16|7.22|6.93|6.71|6.65|6.85|6.81|6.89|6.87|6.87|6.82|6.83|6.64|6.63|6.74|6.76|6.75|6.58|6.32||||||6.11|5.99|5.98|5.92|5.83|6|6.04|6.11|6.31|6.28|6.24|6.18|6.2|6.4|6.49|6.54|6.58|6.46|6.34|6.29|6.27|6.55|6.48|6.78|6.8|7.07|7.16|7.21||7.15|7.1|7.12|7.04|7.19|7.16|7.39|7.31|7.44|7.38|7.49|7.44|7.47|7.64|7.28|7.48|7.43|7.67|7.66|7.86|7.86|7.8|7.75|7.64|7.67|7.58|7.53|7.61|7.64|7.66|7.63|7.63|7.53|7.54|7.5|7.49|7.42|7.43|7.43|7.33|7.41|7.37|7.38|7.22|7.17|7.35|7.34|7.26|7.31|7.16|7.21|7.2|7.32|7.23|7.32|7.36|7.44|7.57|7.57|7.44|||||||7.35|7.4|7.36|7.58|7.56|7.86|7.81|8.11|8.32|8.12|8.11|8.23|8.2|7.99|7.78|8.08|8.27|8.22|8.31|8.28|8.34|8.4|8.35|8.57|8.47|8.28|8.82|8.86|8.6|8.33|8.45|8.44|8.36|8.34|8.33|8.09|8.11|8.16|7.95|7.94|7.97|7.8|7.8|7.64|7.59|7.61|7.49|7.39|7.5|7.66|7.78|7.86|7.92|7.87|7.8|8.67|7.88|7.93|7.77|7.91|7.72|7.61|7.64|7.39|7.3|7.2|7.19|7.12|||7.23|7.33|7.39|7.38|7.26|7.3|7.3|7.22|7.34|7.36|7.42|7.56|7.47|7.62|7.9|7.77|7.57|7.5|7.31|7.28|7.3|7.29|7.25|7.31|7.33|7.28|7.25|7.23|7.13|7.1|7.15|7.14|7.24|7.24|7.17
08204|101081|/equities/shaangu-power|SHANGHAICOMP|7.97|7.96|8.14|8.15|8.25|8.14|8.14|8|8|8.2|8.89|9.19|9.1|9.11||8.84|8.72|8.76|8.73|9.07|9.04|9.1|9.58|9.85|10.23|9.3|8.45|8.58|8.94|8.73|8.92|8.62|8.06|8.36|8.8|8.71|8.89|8.93|8.12|7.83|7.12|7.15|7.26|7.15|7.25|7.03|6.84||||||6.62|6.75|6.63|6.95|7.72|8.25|8.88|8.62|8.77|8.91|8.9|9.1|9.85|9.34|9.38|8.69|8.82|8.75|8.3|8.61|8.8|8.56|8.1|7.82|7.93|7.21|7.35|7.34||7.18|7.04|7.05|7.2|7.08|6.87|6.95|6.6|6.74|6.64|6.61|6.6|6.58|6.67|6.56|6.64|6.72|6.92|6.91|7.04|7.04|7.15|7.22|7.15|7.22|6.87|6.93|6.9|7|7.03|7.01|7.06|7.14|7.17|7|7.01|6.99|6.92|6.89|6.83|6.69|6.52|6.52|6.5|6.42|6.69|6.7|6.57|6.63|6.53|6.49|6.48|6.58|6.52|6.62|6.6|6.67|6.71|6.69|6.57|||||||6.22|6.29|6.3|6.29|6.37|6.5|6.5|6.61|6.59|6.43|6.55|6.55|6.64|6.5|6.39|6.54|6.68|6.58|6.61|6.82|6.89|6.86|6.86|6.8|7.05|6.94|7.13|7.2|7.12|7.11|7.36|7.35|7.37|7.33|7.27|7.28|7.3|7.45|7.17|6.86|6.86|6.89|6.98|6.86|6.88|6.99|6.91|6.9|6.84|7.1|7.18|7.23|7.27|6.62|6.63|6.9|6.9|7|6.71|6.78|6.66|6.63|6.63|6.43|6.36|6.29|6.29|6.2|||6.24|6.25|6.28|6.18|6.17|6.19|6.07|5.98|5.95|5.94|6.01|6.09|6.03|6.01|6.08|6.06|6.13|6.14|5.99|6.23|6.27|6.22|6.24|6.09|6.21|6.19|6.2|6.29|5.89|5.88|6.06|6.06|6.19|5.98|5.95
08205|100516|/equities/typical-ind|SHANGHAICOMP|4.71|4.79|4.8|4.91|4.96|4.99|4.77|4.83|4.64|4.71|4.59|4.5|4.64|4.49||4.28|4.43|4.42|4.41|4.36|4.36|4.44|4.39|4.39|4.44|4.34|4.32|4.35|4.37|4.35|4.31|4.35|4.28|4.34|4.39|4.45|4.4|4.37|4.31|4.28|4.24|4.17|4.25|4.28|4.23|4.15|4.01||||||3.94|3.97|4|3.88|3.9|3.97|4.05|3.98|3.99|3.96|4|3.91|3.87|3.92|4.02|3.95|3.99|3.97|3.97|3.89|3.86|4|4|4.12|4.24|4.36|4.45|4.57||4.57|4.6|4.56|4.52|4.53|4.4|4.34|4.32|4.48|4.35|4.34|4.28|4.28|4.32|4.32|4.42|4.44|4.56|4.6|4.52|4.54|4.56|4.52|4.4|4.47|4.41|4.42|4.46|4.51|4.49|4.41|4.43|4.36|4.38|4.32|4.34|4.3|4.3|4.35|4.23|4.32|4.3|4.34|4.12|4.23|4.36|4.37|4.36|4.45|4.46|4.52|4.58|4.65|4.46|4.45|4.53|4.52|4.63|4.66|4.48|||||||4.27|4.3|4.32|4.43|4.43|4.56|4.57|4.71|4.77|4.8|4.72|4.81|4.76|4.53|4.37|4.71|4.86|4.69|4.68|4.73|4.67|4.67|4.55|4.55|4.55|4.39|4.49|4.5|4.57|4.52|4.57|4.68|4.65|4.59|4.55|4.52|4.53|4.66|4.64|4.66|4.72|4.62|4.75|4.68|4.59|4.57|4.5|4.42|4.38|4.74|4.76|4.57|4.51|4.34|4.22|4.39|4.47|4.59|4.47|4.49|4.42|4.27|4.22|4.09|4.12|4.19|4.66|4.95|||4.65|4.48|4.45|4.4|4.45|4.46|4.38|4.43|4.24|4.15|4.13|4.09|4.12|4.12|4.17|4.29|4.08|4|3.91|3.89|3.93|3.97|3.85|3.85|3.93|3.92|3.98|3.93|3.95|3.95|4.01|4.01|4.03|4.03|4.02
08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|8.15|8.24|8.23|8.37|8.48|8.26|8.18|8.4|8.31|8.33|8.59|8.79|8.72|8.62||8.54|8.52|8.5|8.76|8.74|8.89|8.99|8.95|8.83|8.61|8.4|8.56|8.65|8.58|8.53|8.82|8.93|8.75|9.08|9.56|9.58|9.3|9.6|9.44|9.58|9.36|9.59|9.62|9.54|9.84|9.77|9.3||||||9.13|9.4|8.95|9.94|10.23|10.87|11.47|12.74|14.16|13.68|13.51|13.5|13.29|13.67|14.13|14.15|14.35|14.73|13.39|13.21|13.41|14.18|13.42|13.94|14.62|14.59|14.86|14.78||14.6|13.27|12.91|13.19|13.28|13.29|14.07|13.98|14.98|14.75|15.16|14.28|14.9|14.7|14.78|14.39|14.21|13.92|14|14.35|14.87|15.21|15.23|14.69|14.59|13.87|13.5|13.24|13.66|12.42|12.36|12.35|12.35|12.58|12.53|12.74|12.68|13.01|13.46|13.13|12.66|12.62|12.8|12.45|12.3|13.12|13.36|13.41|13.4|14.16|14.71|14.67|15.01|15|15.01|15.2|15.03|15.7|16.4|15.88|||||||16.06|17.4|16.71|17.09|16.58|16.27|16.77|16.42|16.17|14.7|14.88|15.36|15.11|14.49|14.37|14.83|15.46|15.27|16.38|16.76|17.09|16.99|16.41|16.84|15.83|15.53|16.33|16.73|17.1|18.99|18.3|18.16|16.51|15.01|15.05|14.9|14.43|15.12|14.8|15.61|15.39|15.13|16.13|16.71|15.19|15.27|13.88|12.62|12.5|13.58|13.37|13.22|13.58|13.02|13.19|14.26|15.41|16.16|14.69|13.35|12.9|12.15|12.73|11.72|10.92|10.24|10.16|10.04|||10.68|11.05|10.99|10.65|10.47|10.45|10.76|10.79|10.89|9.9|10.06|10.2|10.03|10.08|10.14|10.32|10.28|10.35|9.52|9.75|9.74|10.13|9.98|10.42||11.29|10.59|10.2|10.14|9.22|9.47|9.32|9.44|9.35|9.25
08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|21.91|22.18|22.2|22|21.31|21.2|20.82|20.73|20.73|20.95|21.1|21.18|21.04|21.11||21.08|20.98|21.14|21.15|21.48|21.17|20.94|21.23|20.66|20.3|20.21|20.45|20.54|20.29|20.12|20|20.47|20.2|20.07|20.32|20.46|20.23|20.54|20.39|20.7|19.85|19.93|20.69|20.57|21.58|22.86|21.75||||||22.1|22.33|22.19|21.6|22.59|22.39|22.48|21.91|19.92|18.11|18.31|18.66|18.5|18.73|19.01|19.16|19.69|19.02|18.67|18.26|18.66|19.3|19.65|20.53|20.56|21.28|21.91|21.15||21.14|21.3|21.24|21.15|21.17|21.95|22.56|23.12|23.08|23.11|23.3|23.92|22.38|22.49|21.76|22.84|22.58|23.21|23.69|23.37|22.3|22.57|22.49|22.6|22.41|20.37|20.27|20.89|21.28|21.49|21.27|21.3|21.31|21.58|22.04|22.76|22.24|22.38|21.81|21.42|22.06|22.05|22.91|23.3|22.43|23.72|24.05|24.47|23.7|23.53|23.84|24.08|24.5|24.27|24.75|25.06|25.3|26.1|25|25|||||||23.33|24.07|24.52|25.1|25.21|25.52|24.85|24.81|24.77|24.55|24.5|25.3|24.93|25.06|25.15|25.18|26.2|26.66|27.5|27.96|28.26|28.39|28.75|28|27.29|27.2|27.99|27.59|30.3|28.8|28.4|28.17|27.9|27.7|27.66|26.55|27.21|27.4|27.44|27.6|28.05|27.95|28.4|28.02|28.24|28.39|28.38|27.63|27.93|29.2|29.32|29.12|28.24|28.52|29.11|31.32|31.71|31.89|30.43|31.37|30.6|30.67|30.17|29.33|29.64|29.53|30.11|29|||29.01|29.78|30.03|30.25|30.2|30|30.56|29.9|30.38|30.36|30.85|30.91|31.17|32.22|32.14|29.22|28.58|28.76|27.83|27.32|27.55|27.6|26.49|26.81|28.08|28.8|29.21|29.08|29.05|29.23|29.28|29.06|27.79|27.17|26.82
08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|15.2357|15.4786|15.6286|15.2857|15.4786|15.1929|14.9429|14.8|20.56|21.18|21.63|21.57|21.79|21.44||21.29|21.5|21.68|21.63|21.66|21.7|21.53|21.79|21.77|22.79|22.25|21.77|21.76|21.69|20.99|21.45|21.72|21.71|21.55|22.18|22.34|21.52|21.24|20.9|21.15|20.75|20.81|21.18|21.4|21.23|21.45|21.15||||||20.45|20.58|20.5|20.81|21.41|21.13|20.63|20.32|19.86|20.09|20.3|20.21|20.15|20.77|21.18|20.91|21.44|20.39|20.37|20.16|19.24|19.97|19.83|20.75|20.54|21.55|22.15|22.28||22.2|21.91|21.85|21.79|22.39|22.1|22.82|23.19|23.96|23.87|23.72|23.62|23.89|23.32|23.2|23.45|23.36|23.99|23.91|24.38|24.32|24.5|24.5|24.35|24.58|24.39|24.82|25.8|25.4|25.57|25.35|25.21|25.22|25.42|25.78|25.47|25.44|26.01|26.65|26.34|27.14|26.87|26|25.85|27.6|28.11|27.48|27.14|27.13|26.46|26.45|26.6|27|26.94|27.38|26.29|27|26.25|25.99|25.36|||||||25.07|24.92|25|23.43|23.79|24.52|24.25|24.85|25.08|25.14|24.77|24.32|24.2|24.28|23.91|24.24|25.82|29.03|28.8|28.88|29.66|29.31|29.25|29.51|28.8|28.45|28.54|29.2|28.89|28.45|29.18|30.38|29.05|28.89|29.56|31.95|29.98|29.66|26.96|25.87|25.17|25.01|24.84|24.36|24.61|25.2|25.05|25.42|24.08|24.83|23.93|23.98|24.41|23.91|23.65|24.68|25.59|25.31|24.88|25.39|25.02|24.85|24.57|23.89|23.72|23.64|23.79|23.56|||24.4|24.94|24.65|24.65|24.66|25.09|24.65|24.5|25.26|25.65|26.29|26.85|26.69|29.6|27.79|26.23|27.41|27.2|29.1|27.56|25.05|22.77|||||||||||||
08209|1081730|/equities/xianhe-a|SHANGHAICOMP|26.64|25.31|25.69|25.12|25.23|24.9|25.26|25.08|24.49|25.05|25.99|26.6|27.23|26.79||26.71|26.69|27.02|27.8|27.96|27.48|26.7|26.53|26.38|26.7|25.71|26.12|24.85|24.13|24.39|24.55|24.92|25.1|25.35|25.44|26.2|26.15|26.31|25.52|25.31|24.02|24.03|23.95|24.82|24.75|24.48|24.31||||||22.97|23.06|22.68|24.11|26.79|27.57|26.87|27.09|25.93|26.24|27.82|25.99|26.22|25.3|26.06|26.35|26.38|26.6|24.71|24.69|23.86|24.37|24.18|24.98|25.19|24.46|23.61|24.03||25|24.31|24.15|24.83|25.67|24.7|25.54|26|27|26.3|26.03|26.25|25.44|23.13|23.05|23.15|23.1|22.78|22.85|23.08|23.65|22.84|24.11|24.47|23.05|23.14|23.72|23.12|23.59|22.52|21.95|22.42|21.19|20.14|19.08|19.31|18.92|18.7|18.95|18.53|18.71|18.1|18.28|17.79|18.41|19.6|19.6|19.53|19.39|19.49|20.3|20.88|20.71|20.44|21.03|20.57|21.3|20.55|20.39|20|||||||19.27|19.13|18.97|20.03|19.36|20.3|20.07|20.46|19.79|19.68|19.55|19.5|19.32|19.83|19.55|19.85|20.46|20.47|21.36|21.49|21.54|22.11|21.95|21.68|21.6|21.24|22.84|24.5|24.7|23.77|23.5|24.22|24.32|23.33|23.16|24.32|24.06|25.35|24.71|26.65|27.9|27.96|25.42|23.11|21.01|20.1|18.97|19.23|17.94|19.21|19.5|18.47|18.57|17.19|17.3|18.22|19.02|19.65|17.86|17.63|17.16|17.64|17.36|16.75|16.65|16.43|16.07|15.86|||16.13|16.39|16.21|16.68|16.67|16.88|15.74|16.1|15.97|16.01|15.97|15.73|16|15.89|15.83|15.76|15.58|15.34|15.03|14.73|14.83|14.94|14.82|14.78|14.95|15.01|15.23|15.24|15.36|16.1|16.29|15.88|15.74|15.59|15.42
08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|28.57|26.27|25.88|25.38|24.4|24.27|24.7|25.23|25.3|25.39|26.95|26.57|26.24|26.88||26.98|27.53|26.41|26.4|25.42|25.21|24.87|25.25|25.37|25.83|25|26.3|25.2|25.16|24.76|25.68|24.29|22.96|22.55|22.5|23.1|24.4|24.71|23.03|21.42|20.52|20.8|21.13|21.23|21.13|22.49|21.99||||||22.15|21.82|21.87|20.92|21.58|20.31|20.12|18.81|18.31|17.6|17.86|18.12|17.44|17.88|17.98|18.2|18.23|17.95|17.5|16.91|16.59|17.1|17.66|18.03|17.59|18.19|18.8|19.15||19.32|19.76|18.47|17.74|17.84|17.95|18.62|18.27|18.72|18.85|18.86|18.25|18.26|18.25|17.28|17.43|17.34|17.4|17.48|17.2|17.12|18.74|19.28|18.82|18.8|18.24|18.57|19.05|18.23|17.75|18.89|18.77|17.62|17.2|15.74|15.98|15.62|15.97|15.58|15.2|15.2|15.12|15.05|14.94|14.93|15.02|14.78|13.84|13.94|13.96|14.39|14.18|13.74|13.16|13.25|13.28|13.2|13.33|13.31|12.8|||||||12.7|12.4|12.33|12.6|12.59|12.92|12.98|13.29|13.64|13.62|13.94|13.52|13.5|13.8|13.46|13.8|14.09|13.57|12.8|12.54|12.9|13.25|13.23|13.45|13.46|13.2|13.51|13.73|13.55|13.51|13.52|13.76|13.87|12.97|12.67|12.37|12.63|12.74|12.35|12.36|12.43|12.28|12.32|12.28|12|11.55|11.38|11.47|11.44|11.85|11.5|11.64|11.53|11.12|10.9|11.32|11.53|11.69|11.44|11.55|11.39|11.52|11.24|10.86|11.05|10.93|10.73|10.75|||11|11.01|11.01|10.96|11.01|11.53|10.96|10.87|11.34|11.19|11.35|11.24|11.4|11.54|11.73|11.92|11.96|12.29|11.91|12.08|12.92|12.26|12.36|12.3|12.28|12.38|12.57|12.54|12.61|12.66|12.35|12.27|12.27|11.58|10.53
08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|17.13|17.25|16.96|16.92|16.56|16.11|16.14|15.73|15.62|15.3|16.14|16.43|16.53|16.38||16.34|16.27|16.6|16.72|16.19|16.05|15.88|15.65|16.32|16.76|16.66|17.54|17.23|16.51|16.67|17.02|16.72|16.32|16.35|17.75|18.15|18.38|19.39|19.59|19.7|19.5|21.3|21|22.05|22.17|21.96|22.99||||||22.34|22.15|21.13|20.15|20.35|20.58|19.4|19.18|18.2|18.15|19.39|18.7|19.17|19.07|19.02|17.89|17.5|18.01|16.88|17.64|18.58|17.8|16.93|15.39|14.67|14.57|14.45|13.87||13.9|13.67|13.39|13.67|13.75|12.5|12.66|12.75|13.29|13.07|13.38|12.46|12.15|12.47|12.75|12.17|11.89|11.96|11.95|12.33|12.29|12.41|12.54|12.46|12.82|12.76|12.95|13.39|13.32|13.1|12.71|13.19|12.7|12.28|11.16|10.81|10.89|10.58|10.37|10.25|10.24|10.2|10.28|10.2|10.17|10.27|10.38|10.6|10.62|10.62|10.64|11.07|11.23|11.21|11.05|11.11|11.11|10.65|10.63|10.35|||||||10.06|9.99|10.01|10.05|10.1|10.46|10.41|10.65|10.84|10.72|10.61|10.82|10.67|10.56|10.65|10.97|11.3|11.24|11.19|11.24|11.32|11.38|11.2|11.43|11.36|11.45|11.48|11.57|11.6|12.04|12.29|12.24|12.25|11.65|11.58|11.77|11.46|11.65|11.32|11.14|10.94|10.77|10.73|10.61|10.63|10.48|10.31|10.27|10.41|10.78|10.93|10.93|11.01|10.56|10.68|10.93|11.24|11.45|11.37|11.47|11.32|11.19|11.06|10.51|10.34|10.09|9.98|9.98|||10.16|10.17|10.2|10.27|10.37|10.45|10.26|10.22|10.26|10.22|10.27|10.46|10.33|9.98|9.97|10.08|10.18|10.15|9.65|9.62|9.6|9.62|9.56|9.68|9.95|9.6|9.87|9.88|10.1|10.17|10.25|10.17|10.18|10.19|10.19
08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|3.11|3.08|3.09|3.11|3.13|3.13|3.1|3.1|3.09|3.1|3.07|3.05|3.05|3.05||3.07|3.07|3.06|3.06|3.06|3.08|3.08|3.05|3.07|3.08|3.07|3.12|3.13|3.16|3.13|3.13|3.08|3.06|3.09|3.09|3.11|3.12|3.13|3.12|3.14|3.13|3.23|3.17|3.16|3.17|3.17|3.16||||||3.06|3.05|2.97|2.97|2.98|3|3|3.01|3.02|3.05|3.06|3.06|3.06|3.08|3.15|3.16|3.15|3.13|3.1|3.07|3.06|3.07|3.06|3.08|3.06|3.07|3.09|3.09||3.1|3.07|3.08|3.08|3.1|3.08|3.14|3.15|3.17|3.16|3.14|3.13|3.16|3.2|3.2|3.2|3.19|3.22|3.22|3.25|3.28|3.3|3.34|3.27|3.3|3.28|3.28|3.27|3.29|3.28|3.26|3.28|3.27|3.19|3.16|3.2|3.25|3.23|3.28|3.21|3.23|3.17|3.17|3.12|3.2|3.33|3.33|3.35|3.37|3.38|3.39|3.47|3.41|3.42|3.46|3.44|3.49|3.49|3.53|3.44|||||||3.37|3.39|3.38|3.41|3.48|3.58|3.56|3.73|3.74|3.66|3.75|3.71|3.52|3.54|3.51|3.53|3.55|3.44|3.47|3.5|3.52|3.5|3.52|3.41|3.36|3.34|3.38|3.39|3.41|3.41|3.47|3.53|3.48|3.37|3.33|3.33|3.36|3.43|3.38|3.5|3.49|3.55|3.49|3.41|3.4|3.46|3.41|3.37|3.32|3.49|3.62|3.43|3.46|3.29|3.34|3.48|3.74|3.81|3.46|3.5|3.48|3.38|3.48|3.23|3.2|3.05|2.98|2.96|||3|2.99|3.03|3.02|3.01|3|3|2.99|2.98|2.98|2.99|3.02|3.01|3.01|3.03|3.05|3.06|3.04|2.99|2.99|3|3.01|2.97|2.99|3.02|3.01|3.04|3.04|3.06|3.06|3.07|3.06|3.08|3.12|3.09
08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|10.4|10.45|10.63|10.73|10.37|10.53|10.56|9.92|9.76|10.11|9.95|9.95|10.14|10.1||10.06|10.15|9.93|9.03|9.13|9.16|9.24|9.11|9.04|9.05|8.92|9.03|9.02|9.08|9.08|9.11|8.85|8.7|8.94|8.93|8.98|8.99|8.92|8.87|8.92|8.76|8.8|8.74|8.71|8.86|8.74|8.54||||||8.4|8.36|8.25|8.18|8.18|8.47|8.7|8.71|8.73|8.86|8.82|8.83|8.78|8.92|9.07|9.1|9.17|9.07|9.03|9.06|8.71|8.88|8.91|8.91|8.75|9.03|9.13|9.13||9.09|8.98|9|8.93|9.02|8.9|9|9.06|9.32|9.36|9.39|9.33|9.48|9.61|9.7|10|10.01|10.2|10.21|10.28|10.28|10.25|10.34|10.4|10.21|10.17|10.15|10.22|10.25|10.19|10.21|10.14|10.07|10.15|10.12|10.03|10.06|10.15|10.19|10.1|10.16|10.04|10.07|10.02|10.44|10.69|10.54|10.5|10.68|10.55|10.53|10.7|10.59|10.47|10.49|10.45|10.53|10.68|10.77|10.62|||||||10.43|10.62|10.77|10.66|10.51|10.78|10.77|10.92|10.97|10.85|10.69|10.82|10.84|10.88|10.85|11.07|11.17|11.08|11.44|11.63|11.62|11.81|11.61|11.75|11.71|11.64|11.31|11.33|11.26|11.25|11.27|11.4|11.58|11.46|11.46|11.74|11.54|11.8|11.03|11.09|11.25|11.16|11.24|11.22|11.04|11.01|10.79|10.75|10.79|11.25|11.23|11.13|11|10.68|10.75|11.06|11.31|11.34|11.1|11.35|11.15|11.08|10.89|10.53|10.39|10.23|10.17|10.17|||10.18|10.23|10.37|10.43|10.34|10.48|10.35|10.31|10.28|10.24|10.22|10.21|10.56|10.53|10.58|10.55|10.6|10.63|10.53|10.45|10.53|10.57|10.39|10.35|10.39|10.35|10.45|10.42|10.61|10.63|10.65|10.74|10.85|10.84|10.8
08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|14.7692|14.4846|14.3846|14.4846|14.2769|14.1769|13.6|13.6077|13.5308|13.3231|13.4692|13.4615|13.5615|13.6231||13.5461|13.5|13.5692|13.5769|13.8769|13.9154|14.0615|13.6615|13.9385|13.8308|13.4154|13.3615|13.4615|13.4154|13.1923|13.4077|13.6538|13.4231|13.5308|13.6923|13.9615|13.9|14.6538|14.3923|14.6154|14.3846|14.8846|15.0923|14.9769|15.6846|14.9615|13.7769||||||13.4846|13.2769|13.1385|12.9846|13.2538|14.1461|14.1846|14.6769|14.6692|14.5846|14.5692|14.2615|14.7461|14.7077|15.0615|15.5923|15.6231|15.8154|15.9846|15.8231|15.9769|15.2538|14.7615|14.5846|13.9769|14.4461|14.8|14.7154||14.6154|14.2308|14.1461|13.8154|13.9|13.8615|14.2385|14.2|14.6077|14.3692|14.3846|14.2692|14.6308|13.9|13.9385|14.2923|14.1846|14.5769|14.5538|14.7154|14.7461|14.7692|14.9461|14.9231|14.9461|14.8846|14.5077|14.3923|14.2615|14.3538|14.3|14.1846|14.1385|14.3846|14.2769|14.1231|14.0769|14.3308|14.5538|14.2461|14.4077|14.1461|14.3231|14.0385|13.8615|14.4461|14.8|14.9077|15.4615|15.8615|16.1154|15.9|16.1769|15.8846|15.8231|15.7154|15.9231|16.0923|16.2231|15.7692|||||||15.3923|15.6846|15.5461|15.8692|15.8231|15.9769|16.1385|16.6385|16.6846|16.9615|17.0615|17.4461|17.6|18.2692|18.1154|18.6615|19.2231|20.0077|18.9692|18.9308|19.2|19.5|19.1461|19.4769|19.2538|19.0154|19.6846|20.1461|20.4615|20.3769|20.7846|21.2308|21.0923|19.7538|19.4154|19.1923|19.6692|20.5769|20.2|20.3615|20.2615|20.1385|19.7846|17.9846|17.7461|18.1385|17.8538|17.7308|17.6308|18.4231|18.9461|18.8461|18.6923|18.1077|18.3077|19.1461|20.4538|20.1538|19.4769|20.0692|19.5615|19.0923|19|18.1077|17.8154|17.8923|17.2|17.0231|||17.7538|17.9615|17.8154|17.7769|17.7692|17.8692|18.0923|17.6385|17.7308|17.7154|17.7461|17.9231|17.8615|17.7692|17.6538|17.5769|17.5308|17.5846|17.1|17.0538|17.1231|17.5538|17.2538|17.5615|18.5692|19.4846|19.6846|19.4692|20.3615|19.9923|20.1|20.1231|20.4846|20.3846|20.2154
08215|100358|/equities/xining-steel|SHANGHAICOMP|4.17|4.03|3.97|4.06|4.16|4.21|4.26|4.43|4.29|4.39|3.99|4.19|4|3.64||3.58|3.63|3.53|3.55|3.54|3.5|3.46|3.5|3.58|3.78|3.75|3.93|3.81|3.83|3.93|3.91|3.83|3.61|3.73|3.63|3.63|3.78|3.75|3.53|3.59|3.46|3.47|3.43|3.54|3.55|3.41|3.33||||||3.17|3.18|3.08|3.04|3.14|3.07|3.13|3.15|3.12|3.23|3.23|3.29|3.28|3.36|3.48|3.44|3.34|3.32|3.29|3.25|3.27|3.38|3.35|3.7|3.89|3.73|3.8|3.93||3.79|3.77|3.75|3.78|3.91|3.91|3.95|4.03|4.28|4.2|4.09|4|4.23|3.99|4.4|4.27|3.88|3.77|4.01|4.29|4.18|3.8|3.45|3.52|3.51|3.59|3.57|3.76|3.42|3.36|3.27|3.37|3.29|3.35|3.26|3.2|3.21|3.15|3.15|3.06|3.08|3.02|3.02|2.97|3|3.13|3.16|3.14|3.17|3.18|3.22|3.23|3.26|3.27|3.29|3.27|3.26|3.28|3.32|3.26|||||||3.21|3.25|3.23|3.25|3.24|3.34|3.35|3.43|3.44|3.36|3.42|3.45|3.43|3.49|3.41|3.68|3.42|3.32|3.33|3.37|3.34|3.38|3.35|3.38|3.36|3.32|3.36|3.41|3.49|3.51|3.44|3.5|3.45|3.39|3.39|3.35|3.35|3.42|3.4|3.46|3.45|3.44|3.49|3.4|3.38|3.42|3.37|3.36|3.36|3.49|3.48|3.51|3.6|3.4|3.37|3.54|3.73|3.84|3.61|3.71|3.37|3.17|3.27|3.13|3.07|3|2.98|2.98|||3.06|3.11|3.12|3.25|3.31|3.01|2.97|2.9|2.93|2.92|2.95|2.98|3.03|2.96|2.97|2.98|2.99|2.97|2.94|2.95|2.99|2.94|2.92|2.92|2.97|2.95|2.97|2.97|2.94|2.95|2.98|2.99|3.02|2.98|2.96
08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|5.58|5.07|4.61|4.64|4.65|4.62|4.61|4.8|4.78|5.11|4.82|4.7|4.56|4.21||4.2|4.3|4.16|4.19|4.04|3.96|3.85|3.95|3.89|4.2|4.17|4.22|4.23|4.57|4.51|4.1|4.08|3.79|3.86|3.71|3.74|3.96|3.87|3.68|3.77|3.59|3.69|3.65|3.75|3.75|3.56|3.45||||||3.33|3.33|3.27|3.24|3.25|3.31|3.33|3.33|3.28|3.36|3.42|3.43|3.42|3.48|3.59|3.56|3.49|3.53|3.47|3.5|3.5|3.5|3.45|3.65|3.7|3.79|3.85|3.98||3.83|3.84|3.78|3.86|3.84|3.49|3.58|3.6|3.74|3.65|3.48|3.39|3.45|3.44|3.65|3.75|3.55|3.59|3.67|3.76|3.75|3.88|3.68|3.66|3.67|3.61|3.66|3.83|3.8|3.65|3.57|3.65|3.65|3.69|3.56|3.6|3.56|3.42|3.48|3.42|3.43|3.34|3.32|3.24|3.19|3.27|3.24|3.22|3.2|3.23|3.25|3.26|3.3|3.29|3.35|3.32|3.31|3.36|3.41|3.32|||||||3.23|3.24|3.23|3.36|3.48|3.63|3.66|3.75|3.78|3.63|3.67|3.74|3.65|3.67|3.81|3.88|3.71|3.63|3.72|3.71|3.74|3.8|3.83|3.86|3.77|3.69|3.8|3.9|3.99|4|3.96|4.02|3.76|3.65|3.64|3.62|3.77|3.91|3.9|4.01|3.88|3.91|3.95|3.79|3.78|3.85|3.75|3.85|3.96|4.27|4.21|4.36|4.49|4.08|3.92|4.33|4.11|3.89|3.54|3.69|3.56|3.37|3.43|3.21|3.14|3.09|3.05|3.04|||3.07|3.11|3.1|3.15|3.24|3.17|3.12|3.04|3.05|3.06|3.09|3.07|3.09|3.06|3.07|3.06|3.09|3.07|3.03|3.03|3.07|3.07|3.05|3.08|3.11|3.1|3.08|3.09|3.01|3.01|3.05|3.07|3.14|3.04|3.02
08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|14.19|14.45|14.39|14.71|14.4|14.33|14.09|14.32|14.29|15.17|15.1|15.53|16.18|16.35||16.93|15.39|16.4|16.94|16.13|15.66|15.3|15.04|14.87|14.72|14.44|14.49|14.38|14.23|13.98|14.03|13.88|13.76|13.94|14.23|14.43|14.2|14.23|14.18|14.23|13.99|13.97|14|14.08|14.14|14.08|13.76||||||13.51|13.49|13.26|13.39|13.3|13.5|13.68|13.62|13.73|14.02|14.23|14.46|14.19|14.43|14.74|14.55|14.46|14.45|14.37|14.18|14.36|14.8|14.72|14.96|15.24|15.93|15.88|16.17||16.29|16.59|16.67|17.2|17.07|16.64|16.03|16.03|16.44|16.64|16.19|16.08|16.48|16.89|16.9|17.58|17.66|17.32|17.6|17.7|17.69|17.26|17.53|17.44|17.4|17.42|17.5|17.74|17.98|17.4|17.2|17.28|17.33|17.38|17.1|17.14|17.4|17.25|17.39|17.29|17.44|17.3|17.3|16.8|16.94|17.69|17.93|17.85|18.38|18.23|18.61|18.83|19|18.91|19.3|19.05|18.64|18.62|18.64|17.66|||||||16.95|17.11|17.11|17.81|18.29|17.88|17.86|18.18|18.36|18.17|18.2|18.42|18.03|17.9|17.86|18.38|18.53|18.22|18.26|18.04|18.4|18.53|18.64|18.6|18.39|18.45|19.19|19.03|18.95|18.63|19.1|19.85|19.4|19.32|21.31|21.68|21.4|20.52|19.75|20.43|20.97|20.12|20.27|19.66|19.46|19.46|19.09|19.01|18.94|19.75|19.81|19.94|20.15|19.28|18.81|19.66|20.45|20.8|19.53|20.27|19.16|19.01|18.75|18.11|18.27|17.37|17.56|18.2|||18.23|17.91|18.27|18.1|17.65|17.5|17.43|17.23|17.06|17.18|17.59|17.91|17.59|18.03|18.39|17.9|18.18|18.47|18.41|18.47|18.78|19.48|19.03|18.27|17.5|18|16.87|17|16.86|16.7|17.11|17.45|17.08|16.51|16.57
08218|102089|/equities/guannong-fruit|SHANGHAICOMP|6.56|6.79|6.75|6.86|6.98|6.9|6.92|7.12|6.66|6.7|6.71|6.77|7.1|6.54||6.54|6.69|6.92|7.29|6.95|6.79|6.6|6.28|6.33|6.38|6.3|6.36|6.35|6.2|6.14|6.1|6.1|5.97|6.06|6.37|6.62|6.94|6.5|6.34|6.46|6.39|6.41|6.29|6.36|6.36|6.2|5.85||||||5.65|5.6|5.49|5.53|5.51|5.67|5.65|5.78|5.8|6.08|6.15|6.1|6.27|6.22|6.28|6.27|6.27|6.33|6.27|6.19|6.24|6.47|6.5|6.99|7.42|7.7|7.78|7.5||7.35|7.37|7.31|7.61|7.3|7.29|7.49|7.36|7.32|7.24|7.07|7.01|6.84|6.96|6.92|7.06|7|7.26|7.35|7.21|7.25|7.13|7.15|7.15|7.08|7.06|7.03|7.25|7.25|7.2|7.19|7.22|7.14|7.1|6.92|6.9|7.05|7.01|6.97|6.88|7.01|6.96|7.07|6.79|6.94|7.36|7.48|7.48|7.47|7.64|7.93|8.08|8.13|8.3|8.25|7.92|7.95|7.91|7.89|7.59|||||||7.38|7.43|7.31|7.56|7.91|7.93|7.97|8.17|8.02|7.78|7.89|7.99|7.7|7.64|7.58|7.47|7.86|7.86|8.14|8.25|8.56|8.62|8.58|8.52|8.47|8.46|8.7|9.15|8.75|9.18|9.24|8.88|8.07|7.88|8.34|7.78|7.49|7.38|7.49|7.19|7.4|7.26|7.24|7.1|7.17|6.92|6.84|6.77|6.79|7.06|7.26|7.23|7.24|7|6.86|7.15|7.21|7.22|6.69|6.87|6.75|6.61|6.6|6.38|6.32|6.24|6.22|6.19|||6.16|6.3|6.41|6.4|6.48|6.6|6.43|6.39|6.41|6.61|6.81|6.7|6.77|6.68|6.84|6.73|6.9|6.87|6.68|6.68|7.07|7.31|7.25|7.2|6.68|7.05|7.13|7.15|7.09|6.67|6.89|6.91|6.96|6.49|6.51
08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|5.7|5.74|5.65|||||||5.7468|5.6737|5.7285|5.8381|5.829||5.893|6.1396|6.2219|6.2676|5.7011|5.6646|5.6371|5.5915|5.8838|6.1853|6.0117|6.0757|6.0757|6.1671|6.1122|5.9204|5.8016|5.2717|5.4544|5.8564|5.9295|6.0848|6.1031|5.8016|5.9569|5.8838|5.9843|5.9661|6.1122|5.9569|5.7833|5.5641||||||5.3722|5.4087|5.2626|5.0798|5.0067|5.2626|5.1895|5.1255|5.2077|5.2808|5.3722|5.3905|5.4544|5.3631|5.29|5.2169|4.9976|5.089|4.9611|4.8423|4.8331|5.0159|4.9702|5.1986|5.3631|5.3996|5.5641|5.6737||5.5184|5.4544|5.3539|5.6097|5.6371|5.4361|5.5915|5.5641|5.9661|5.8838|5.829|5.6463|5.6097|5.6554|5.6006|5.7285|5.6006|5.7011|5.8747|6.0117|5.8564|6.0026|6.0026|5.9295|5.893|5.9935|6.1671|6.4777|6.295|6.2493|6.2127|6.4868|6.3498|6.4868|5.893|5.829|5.7833|5.7376|5.8656|5.6554|5.6828|5.7285|5.6371|5.1255|5.0341|5.2991|5.3813|5.0707|5.0707|5.1529|5.1529|5.2077|5.2077|5.2626|5.3082|5.4453|5.5732|5.6828|5.6646|5.29|||||||4.8057|4.9062|5.025|5.2077|5.4179|5.4087|5.4544|5.3813|5.2534|4.7783|4.9154|5.1712|4.8788|4.8788|4.824|4.9793|5.1712|5.0798|5.0798|5.1346|5.29|5.3539|5.3356|5.1438|5.0707|5.0067|5.1621|5.2808|5.1438|5.1803|5.3082|5.3174|5.1164|4.9702|4.8423|4.8423|4.888|5.0981|5.0981|5.2169|5.2717|5.2077|5.3448|5.1164|4.8423|4.8149|4.7509|4.6139|4.5773|4.8149|4.8057|4.888|4.9062|4.5956|4.6413|4.824|4.9519|4.9336|4.6687|4.9062|4.8423|4.5956|4.6321|4.4129|4.285|4.1753|4.0931|4.0474|||4.1296|4.1753|4.2484|4.221|4.221|4.2393|4.2393|4.1936|4.1845|4.285|4.3581|4.4037|4.4311|4.3215|4.2941|4.3398|4.422|4.422|4.3306|4.422|4.4951|4.2484|4.2027|4.2119|4.3489|4.4311|4.5042|4.5773|4.2941|4.3306|4.3306|4.3215|4.2941|4.1114|4.1022
08220|100609|/equities/qingsong|SHANGHAICOMP|3.91|3.99|3.96|3.98|4.08|4.03|3.89|4.03|4|4.11|4.12|4.14|4.22|4.13||4.15|4.17|4.31|4.37|4.1|3.96|3.81|3.92|4.04|3.95|3.9|3.98|3.99|4.09|4.08|4.04|3.96|3.6|3.65|3.72|3.81|3.94|3.85|3.78|3.79|3.75|3.88|3.76|3.71|3.72|3.66|3.47||||||3.39|3.37|3.25|3.18|3.17|3.3|3.35|3.33|3.37|3.44|3.52|3.54|3.57|3.57|3.63|3.64|3.68|3.65|3.63|3.63|3.61|3.65|3.63|3.72|3.73|3.9|3.78|3.79||3.7|3.66|3.7|3.63|3.7|3.62|3.71|3.77|3.87|3.86|3.87|3.84|3.91|3.85|3.85|3.9|3.87|3.93|3.97|4.04|4.04|4.07|4.09|4.06|4.08|4.08|4.07|4.18|4.25|4.08|4.07|4.15|4.17|4.15|4.02|4.08|4.13|3.98|4.02|3.97|3.96|3.95|3.88|3.75|3.75|3.9|3.92|3.92|3.88|3.96|4|4.04|4.12|4.08|4.13|4.17|4.25|4.35|4.39|4.26|||||||4.24|4.37|4.79|5.32|5.91|6.07|6.04|6.17|6.04|5.74|5.82|5.98|5.53|5.33|5.39|5.39|5.55|5.54|5.67|5.6|5.8|5.85|5.79|5.64|5.46|5.6|5.96|6.04|6.02|6.03|6.16|6.36|5.98|5.88|5.94|5.94|5.86|6.5|6.33|6.18|5.83|5.74|5.72|5.42|5.49|5.33|5.19|5.34|5.64|5.66|5.87|5.9|6.16|5.79|5.4|6|5.87|5.71|5.19|5.1|4.79|4.35|4.32|4.18|4.18|4.13|3.99|3.99|||4.11|3.99|4.01|4.07|4.15|4.25|4.2|4|3.97|4.05|4.13|4.04|4.07|4|3.99|4.02|4.08|3.99|3.89|3.95|3.91|4.06|4.01|4.23|4.41|4.51|4.23|4.21|4.13|4.18|4.47|4.39|4.53|4.12|4.1
08221|100693|/equities/sayram-agri|SHANGHAICOMP|5.41|5.46|5.59|5.6|5.81|5.75|5.73|5.83|5.91|6.25|6.13|6.27|6.97|6.83||7.36|8.1|7.61|6.92|6.29|5.72|5.2|4.73|4.7|4.81|4.76|4.82|4.95|4.5|4.46|4.53|4.48|4.43|4.4|4.53|4.72|4.72|4.9|4.87|5.02|5.08|5.08|4.62|4.6|5.01|4.7|4.27||||||4.06|4.09|4.12|4.02|3.65|3.79|3.81|3.88|3.95|4.15|4.19|4.14|4.25|4.19|4.31|4.3|4.35|4.34|4.25|4.17|4.32|4.57|4.56|4.95|5.38|5.58|5.79|5.58||5.48|5.5|5.48|5.78|5.54|5.49|5.7|5.48|5.49|5.29|5.18|5.22|5.15|5.36|5.26|5.15|5.08|5.13|5.27|5.18|5.25|5.14|5.13|5.14|5.17|5.13|5.08|5.26|5.31|5.31|5.28|5.22|5.18|5.21|5.15|5.13|5.25|5.27|5.17|5.1|5.16|5.11|5.18|5.05|5.16|5.32|5.42|5.29|5.32|5.41|5.71|5.82|6.07|6.1|6.23|5.96|5.8|5.58|5.59|5.19|||||||5.05|5.13|5.11|5.54|5.81|5.28|5.34|5.48|5.39|5.22|5.32|5.38|5.21|5.18|5.24|5.16|5.32|5.27|5.48|5.58|5.86|5.85|5.82|5.86|5.83|5.78|6.03|6.26|6.13|6.23|6.62|6.48|6.61|6.01|6.09|5.73|5.71|5.8|5.94|5.87|6.02|5.88|5.87|5.75|5.75|5.75|5.72|5.92|5.92|6.08|6.18|5.92|6.08|5.86|5.97|6.63|6.4|6.2|5.64|5.95|5.82|5.61|5.62|5.42|5.37|5.28|5.24|5.17|||5|5.08|5.25|5.3|5.21|5.46|5.32|5.32|5.22|5.3|5.27|4.79|4.76|4.73|4.83|4.96|4.91|4.96|4.82|4.86|5.2|5.44|5.37|5.58|5.07|5.62|5.49|5.53|5.03|4.96|5|5.34|5.12|4.65|4.58
08222|100560|/equities/talimu-agric|SHANGHAICOMP|7.73|7.79|7.79|7.91|7.84|7.73|7.68|7.77|7.81|7.73|7.87|7.84|8|7.84||7.86|8.17|8.75|9.25|8.91|8.66|8.34|7.58|7.63|7.71|7.61|7.68|7.81|7.55|7.53|7.58|7.62|7.52|7.5|7.91|8.15|8.34|8.54|8.54|8.51|8.33|8.25|7.93|7.92|8.29|8.05|7.56||||||7.33|7.2|7.13|7.14|7.12|7.53|7.53|7.67|7.68|7.92|8.09|7.92|8.05|7.84|8.03|7.99|7.95|8.05|7.82|7.73|7.99|8.21|8.08|8.67|9.19|9.44|9.73|9.05||8.83|8.8|8.83|9.2|8.72|8.91|9.11|8.8|9.13|8.72|8.82|8.8|8.54|8.68|8.32|8.07|7.98|8.14|8.27|8.18|8.35|8.1|8.14|8.11|8.08|7.91|7.87|7.99|8.06|7.95|7.92|7.87|7.78|7.85|7.75|7.77|7.91|8.01|7.95|7.79|7.9|7.82|7.89|7.51|7.77|8.19|8.28|8.38|8.37|8.34|8.53|8.7|8.91|9.04|9.02|8.73|8.68|8.76|8.8|8.46|||||||8.28|8.31|8.34|9.04|9.58|9.47|9.58|9.75|9.6|9.17|9.44|9.65|9.1|9.05|9.16|8.82|9.31|9.33|9.67|9.76|10.18|10.13|10.19|10.26|10.18|10.08|10.49|10.98|10.84|11.09|12.06|11.56|11.25|10.88|11.26|10.62|10.86|10.83|10.41|10.19|10.48|10.06|9.95|9.8|9.98|9.82|9.8|10.1|9.97|10.25|10.49|10.16|10.38|10.16|9.83|10.91|11.33|11.04|10.04|10.55|9.88|9.6|9.51|9.17|9.14|9.1|9.04|9.02|||8.86|9.04|9.29|9.36|9.48|9.77|9.43|9.34|9.02|9.26|9.09|9.01|9.23|8.98|9.44|9.73|9.38|9.62|9.39|9.59|10.25|10.55|10.4|10.48|10.78|11.85|10.77|10.25|9.32|9.2|9.53|10.51|9.55|8.68|7.89
08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|5.97|6.1|5.92|6.31|6.01|6.02|6.04|6.27|6.47|6.87|6.97|7.61|8.46|8.62||7.84|7.13|7.12|6.47|5.88|5.78|5.55|5.69|5.48|5.71|5.56|5.05|5.09|5.35|5.19|5.31|5.39|4.9|4.73|5.03|4.93|5.02|4.76|4.6|4.59|4.54|4.68|4.86|4.78|4.74|4.7|4.57||||||4.4|4.37|4.18|4.2|4.53|4.77|5.11|5.25|4.92|5.21|5.25|5.14|5.07|4.76|4.96|4.8|4.88|4.84|4.4|4.33|4.65|5.05|5.11|5.09|5.32|5.74|5.8|5.27||5.07|5.09|5.02|5.58|5.42|4.93|5.05|4.72|4.81|4.62|4.56|4.66|5.1|5.42|4.93|5.37|5.23|4.75|4.32|3.93|3.94|3.9|3.91|4|4|4.04|3.9|3.93|3.92|3.82|3.78|3.81|3.82|3.81|3.75|3.79|3.88|3.84|3.8|3.74|3.79|3.75|3.8|3.72|3.87|3.97|4.02|4.07|4.02|4.06|4.16|4.17|4.39|4.4|4.2|4.15|4.04|4.11|4.14|3.96|||||||3.78|3.86|3.9|3.86|3.95|4.04|3.8|3.96|4.01|3.87|3.92|3.76|3.73|3.75|3.72|3.92|4.04|3.83|3.81|3.67|3.69|3.73|3.75|3.78|3.74|3.73|3.75|3.79|3.85|3.91|4.2|3.88|3.77|3.72|3.75|3.59|3.61|3.66|3.58|3.66|3.68|3.71|3.68|3.56|3.6|3.55|3.52|3.5|3.57|3.71|3.73|3.77|3.8|3.54|3.54|3.64|3.81|3.73|3.62|3.7|3.62|3.48|3.55|3.35|3.28|3.19|3.16|3.15|||3.19|3.24|3.27|3.25|3.28|3.25|3.26|3.21|3.28|3.31|3.36|3.31|3.3|3.37|3.39|3.49|3.6|3.52|3.48|3.45|3.47|3.61|3.67|3.48|3.28|3.32|3.17|3.13|3.08|3.08|3.11|3.1|3.15|3.14|3.03
08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|13.92|14.2|14.24|14.11|14.25|14.13|14.06|13.89|13.68|13.58|13.95|14.3|14.15|14.25||14.13|14.1|14.07|14.28|14.15|15.33|15.14|15.26|15|15.13|14.79|15.12|15.1|15.08|14.54|14.69|14.8|14.62|14.54|15.02|15.56|15.3|15.47|15.24|15.25|15.03|15.6|15.62|15.61|15.96|16.4|15.44||||||15.24|15.07|14.81|15.09|14.92|14.54|14.84|15.01|14.9|14.7|15.54|15.99|15.7|16.06|16.66|16.39|16.21|16.42|15.78|15.58|16.44|16.9|17.11|16.85|18.39|18.15|16.5|15||14.59|14.57|14.58|15.03|14.94|15.4|16.63|16.43|16.43|16.24|16.44|16.82|15.96|15.86|15.21|15.2|14.87|15.2|15.2|14.93|14.55|14.59|14.5|14.43|14.53|14.33|14.32|14.7|14.8|14.62|14.53|14.37|14.5|14.71|14.61|14.89|14.85|14.65|14.59|14.35|14.6|14.58|14.45|14.19|14.51|15.47|15.43|15.39|15.21|15.6|16.9|16.75|16.65|16.02|16.22|16.42|15.93|15.68|15.8|15.54|||||||15.36|15.22|15.18|15.95|16.1|16.26|16.07|16.09|15.89|15.66|15.97|16.27|15.89|15.98|15.65|15.83|16.42|16.72|17.84|18.64|18.45|18|18.15|18.45|17.15|17.23|19.14|18.5|16.82|15.29|15.47|15.62|15.25|15.01|14.98|14.86|15.13|15.75|15.58|15.95|16.21|15.8|15.26|14.97|15.1|15.3|15.19|13.83|14.07|14.91|15.25|14.69|14.52|14.28|14.29|15.43|15.45|16.05|15.38|15.02|14.95|14.8|14.82|14.45|14.72|14.67|14.59|14|||13.79|13.86|13.94|14.26|14|14.27|13.92|13.58|13.65|13.9|14.33|14.82|14.67|14.53|14.75|14.66|14.99|15.61|15.52|15.23|15.8|14.88|14.98|13.7|14.05|13.97|13.92|13.81|12.55|12.65|13.15|12.84|12.56|12.55|12.56
08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|7.44|7.34|7.19|7.05|7.24|7.21|7.22|7.23|7.14|7.3|8.08|8.05|8.16|7.9||8.03|7.96|7.89|8.21|7.79|7.66|7.47|7.4|7.98|8.5|8.27|8.81|8.25|8.44|8.36|7.6|7.18|6.82|6.96|7.13|7.54|7.84|7.9|7.18|7.21|6.95|7.22|7.46|7.62|7.45|7.06|6.57||||||6.38|6.27|6.16|5.9|6.15|6.1|6.15|6.2|5.8|5.72|6.14|5.88|5.98|5.92|5.85|5.83|5.94|5.86|5.57|5.39|5.36|5.47|5.36|5.65|5.73|5.87|5.79|5.73||5.65|5.56|5.57|5.57|5.6|5.55|5.64|5.71|5.77|5.85|5.81|5.78|5.81|6.23|6.87|6.8|6.64|6.55|6.79|6.75|6.85|7.07|6.43|6.35|6.42|6.48|6.65|6.92|6.88|6.77|6.77|7|6.8|6.74|6.4|6.3|6.21|6.2|6.35|6.3|6.17|6.14|6.29|6.11|6.27|6.4|6.38|6.51|6.54|6.48|6.61|6.73|6.9|6.91|6.99|7.15|7.12|7.08|6.88|6.49|||||||6.32|6.37|6.27|6.43|6.45|6.64|6.55|6.68|6.77|6.66|6.48|6.54|6.5|6.27|5.9|6.14|6.35|6.36|6.5|6.55|6.67|6.7|6.73|6.59|6.47|6.44|6.62|6.75|6.83|6.87|7.14|6.77|6.55|6.4|6.48|6.32|6.39|6.62|6.54|6.84|6.74|6.77|7.15|6.89|7.16|6.77|6.45|6.75|6.48|6.88|6.85|6.55|6.56|6.27|6.91|7.68|7.1|7.8|7.09|7.37|7.22|7.11|6.46|5.87|5.34|4.85|4.85|4.83|||4.69|4.71|4.7|4.78|4.81|4.79|4.82|4.67|4.71|4.77|4.87|4.8|4.76|4.73|4.69|4.69|4.72|4.68|4.6|4.61|4.68|4.76|4.76|4.75|4.74|4.93|4.78|4.85|4.72|4.62|4.73|4.72|4.73|4.63|4.6
08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|12.9|12.82|12.9|13.4|13.26|13.25|13.27|13.58|13.84|15.32|15.28|15.42|16.39|16.55||18.39|16.72|16.26|14.78|13.44|12.22|11.11|11.44|11.49|11.25|10.99|10.98|11.14|11.1|11.04|10.95|10.87|10.58|10.78|11.12|11.32|10.99|10.9|10.78|10.84|10.65|10.61|10.61|10.5|10.58|10.49|10.18||||||9.94|9.76|9.67|9.86|9.95|10.35|10.62|10.63|10.61|10.75|10.91|10.91|10.88|11.16|11.41|11.36|11.45|11.4|11.32|11.13|11.08|11.34|11.29|11.79|11.84|12.41|12.67|12.88||12.99|13.1|13.02|13.59|13.48|13.09|12.74|12.74|13.16|13.49|12.92|12.86|13.12|13.32|13.29|13.67|13.81|13.56|13.81|14.26|14.48|14.2|14.3|14.17|14.28|14.28|14.4|14.43|14.57|14.54|14.3|14.11|13.93|13.99|13.77|13.91|14.06|14.1|14.02|13.85|13.79|13.77|13.6|13.21|13.4|14|14.18|14.11|14.24|14.3|14.58|14.75|14.96|14.96|15.16|14.31|14.31|14.39|14.47|13.8|||||||13.65|14.21|15.13|16.81|18.68|18.78|18.45|18.25|18.66|18.02|18.09|18.16|16.51|16.59|16.55|16.23|16.75|16.7|17.38|17.31|17.49|17.62|17.65|17.17|17.08|17.08|17.48|18.18|18.66|18.37|18.04|18.03|16.39|15.88|16.79|16.98|16.01|16.61|15.59|16.31|15.88|16.37|15.86|14.42|14.45|14.2|14.1|13.96|13.92|14.43|14.6|14.56|14.45|13.97|13.76|14.31|14.62|14.76|14.42|14.89|14.22|13.63|13.65|13.16|13.04|12.85|12.72|12.59|||12.8|12.75|12.76|13.02|13|12.94|12.94|12.78|12.8|13.05|13.22|13.49|13.5|13.42|13.28|13.41|13.75|13.47|13.25|13.29|13.26|13.63|13.8|13.58|13.46|14.23|13.41|13.45|13.24|13.27|13.23|13.4|13.59|13.2|12.97
08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|5.01|5.03|5.05|5.02|5.08|5.12|5.02|5.08|5|5.01|4.9|4.85|4.86|4.8||4.96|5.02|5.12|5.04|4.91|4.83|4.79|4.75|4.83|4.73|4.58|4.53|4.57|4.58|4.58|4.56|4.58|4.57|4.64|4.65|4.64|4.57|4.58|4.5|4.53|4.49|4.44|4.55|4.57|4.64|4.59|4.36||||||4.21|4.24|4.19|4.19|4.17|4.31|4.2|4.18|4.18|4.27|4.23|4.18|4.35|4.47|4.52|4.58|4.57|4.55|4.54|5.04|5.6|5.09|4.63|4.58|4.42|4.58|4.66|4.72||4.77|4.75|4.78|4.76|4.95|4.91|5.05|5.09|5.14|5.2|5.23|5.39|5.18|5.38|5.4|5.51|5.36|5.48|5.48|5.23|5.14|5.05|5.16|5.11|5.11|5.19|5.22|5.26|5.31|5.34|5.22|5.4|5.56|5.63|5.63|5.74|5.73|5.73|5.72|5.82|5.91|5.92|5.96|5.91|5.82|5.85|5.99|6.12|5.7|5.78|5.93|5.97|5.92|6|5.65|5.64|5.68|5.8|5.81|5.73|||||||5.61|5.56|5.58|5.59|5.6|5.74|5.76|5.91|5.89|5.8|5.61|5.65|5.69|5.66|5.63|5.81|5.89|5.85|5.99|5.89|6.02|5.96|5.92|5.89|5.88|5.75|5.91|5.92|5.98|5.95|6.04|6.16|5.93|5.87|5.84|5.81|5.8|6|6.02|6.15|6.23|6.2|6.31|6.22|6.16|6.28|6.17|6.28|6.29|6.62|6.63|6.6|6.5|6.36|6.18|6.6|6.68|6.91|6.87|7.11|6.56|6.55|6.33|6.22|6.3|6.54|6.24|6.34|||6.59|6.61|6.9|6.27|5.7|5.7|5.71|5.69|5.38|5.4|5.6|5.4643|5.5|6.1071|6.7857|6.1714|5.6071|5.2857|5.2143|5.1214|5.1|5.1286|5.0929|5.05|5.0714|5.1|5.1786|5.0714|5.0571|5.1429|5.3143|4.8286|4.7786|4.7714|4.7143
08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|16.5917|16.7417|16.8083|17.05|17.2167|17.225|16.7417|16.7583|16.55|16.9833|17.225|17.6083|18.0167|18.2333||18.4333|17.9083|18.575|19.5417|19.7167|18.5083|17.3333|17.775|17.9083|17.2083|16.8333|16.8|16.8|16.9333|16.6583|16.7833|16.5083|16.0333|16.2833|16.9083|17.2|16.8583|16.8667|16.7667|16.6|16.3|16.425|16.65|16.7583|17.0083|16.7667|16.575||||||15.7|15.4833|15.2667|15.4583|15.7917|16.3333|15.6833|15.9167|15.45|15.7583|16.05|16.0333|16.1417|16.8417|17.325|17.3417|17.5667|17.6333|17.5417|17.2917|17.2583|17.75|17.7583|18.4167|18.7333|19.2833|19.0417|19.35||19.6833|20.0667|19.95|20.65|20.4833|19.475|18.9583|18.9583|19.5|19.8417|19.125|18.7667|19.2917|19.2167|19.6917|20.7583|21.1917|21.1167|21.1667|21.3083|21.55|21.0583|21.1917|21.125|21.35|21.5583|21.6|21.6333|21.7417|21.0333|20.9833|20.8583|20.8083|21.1667|20.9917|21.2167|21.6083|21.5083|21.5417|21.2917|21.4333|21.4417|21.0583|20.65|21.7083|24.1167|24.075|23.3167|23.2917|23.525|23.5|24.0833|24.4583|24.5917|25.1417|24.1833|24.3083|23.8167|23.9|22.65|||||||22.275|22.5917|21.3583|22.3917|22.9583|22.925|22.7667|22.6667|21.8583|21.8333|22.025|22.125|21.8417|21.8417|20.6333|21.25|22.2333|22.325|23.0167|23.0667|23.1|22.8917|23.125|22.8167|22.5333|22.0083|22.875|23.6833|24.4917|24.6|25.2583|27.1333|25.2417|28.05|31.1667|34.625|35.8333|37.7917|36.2|35.9917|36.2167|36.7083|37.1667|38.1917|38.2667|38.75|37.5083|36.6417|37.9916|38|38.3083|38.35|37.9333|36.6667|36.0583|36.4167|38.4916|36.6083|33.825|32.4667|31.65|31.525|30.9083|30.675|30.8417|31.225|30.7083|30.9167|||29.9667|30.2833|30.75|31.05|30.4917|29.9417|30.45|29.7917|29.8417|29.8417|30.3083|30.8417|32.4917|32.5667|32.0083|32.3667|32.4583|32.1667|31.5083|30.8167|30.2833|30.5083|30.4583|31.3833|28.5333|27.75|29.0655|28.3036|28.256|28.5417|28.6012|27.6786|27.5595|28.8452|28.8452
08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|4.96|5.51|5.41|5.72|5.84|5.66|5.64|5.7|5.69|6|5.89|5.35|4.86|5.05||5.03|4.86|4.89|5.05|4.84|4.75|4.61|4.61|4.71|4.81|4.71|4.54|4.62|4.66|4.69|4.66|4.7|4.48|4.63|4.54|4.69|4.72|4.67|4.55|4.62|4.55|4.43|4.46|4.56|4.53|4.4|4.26||||||4.1|4.08|4.06|4.03|4.11|4.19|4.25|4.14|4.1|4.24|4.2|4.14|4.11|4.11|4.15|4.15|4.06|4.04|4.01|3.98|3.93|4.1|4.06|4.28|4.47|4.79|4.92|5.03||4.73|4.76|4.66|4.78|4.68|4.68|4.73|4.72|4.88|4.84|4.4|4.35|4.47|4.65|4.69|4.75|4.61|4.61|4.7|4.7|4.41|4.52|4.53|4.49|4.52|4.59|4.67|4.54|4.49|4.5|4.45|4.54|4.49|4.5|4.37|4.16|4.07|4.08|4.1|4.04|4.06|4.01|4.03|3.91|3.91|4.07|4.01|3.97|3.9|3.88|3.96|3.97|4.04|4.04|4.02|4.01|4.06|4.16|4.17|4.06|||||||3.94|4.01|3.97|4.23|4.36|4.64|4.78|4.85|4.99|4.54|4.5|4.65|4.23|4.35|4.31|4.59|4.52|4.39|4.43|4.35|4.45|4.44|4.48|4.32|4.32|4.29|4.34|4.36|4.41|4.48|4.48|4.58|4.37|4.3|4.28|4.29|4.25|4.49|4.48|4.38|4.4|4.4|4.45|4.23|4.31|4.26|4.23|4.25|4.14|4.25|4.41|4.45|4.62|4.57|4.15|4.31|4.3|4.21|3.97|4.08|4.01|3.96|3.97|3.86|3.83|3.69|3.72|3.7|||3.78|3.82|3.77|3.8|3.78|3.81|3.77|3.74|3.72|3.76|3.75|3.78|3.81|3.84|3.88|3.88|3.88|3.87|3.73|3.69|3.75|3.78|3.74|3.83|3.87|4.01|3.79|3.79|3.74|3.76|3.79|3.83|3.86|3.8|3.78
08230|100431|/equities/yilite|SHANGHAICOMP|25.75|26.85|27.92|27.15|27.32|24.84|22.58|21.69|21.68|20.05|19.5|20.04|20.06|20.61||21.03|20.08|19.86|20.33|20.27|20.23|19.46|19.9|19.02|18.8|18.42|18.68|18.5|18.39|18.04|18.45|18.7|18.51|18.18|18.72|19.68|19.38|20.18|19.97|20.23|19.96|20.14|20.39|20.91|20.89|21.81|20.92||||||21.3|21.36|20.15|21.12|22.47|22.35|23.4|22.95|22.89|22.85|23.03|23.3|24.72|24|24.92|24.22|24.14|24.67|24.54|25.45|27.06|27.42|26.31|29.23|29.29|30.1|31.8|30.13||28.26|28.46|27.66|28.97|26.62|27.72|30.8|32.49|29.93|28.55|27.39|28.12|26.39|27.2|25.71|25.7|23.96|24.61|23.39|23.32|22.18|22.08|23.03|22.75|23.4|25.16|25.32|25.33|26.85|24.41|23.4|21.98|22.85|23.78|23.46|26.07|23.7|22.79|21.94|22.01|22.25|20.37|20.62|19.34|18.41|19.8|19.99|18.77|18.6|20.19|20.32|19.45|19.32|18.79|18.7|19.03|19.17|19.19|18.98|18.38|||||||18.4|17.8|17.71|18.19|18.4|18.57|18.7|19.18|19.65|19.44|20.07|19.93|19.39|18.9|18.72|19.15|20.27|20.98|21.79|22.21|21.27|21.4|21.91|21.64|21.1|21.8|21.8|21.48|21.05|20.33|21.04|20.4|20.54|20.14|18.82|18.84|19.37|19.3|19.44|19.66|19.99|20.32|20.3|19.58|20.2|20.52|20.49|20.37|19.5|20.9|21.26|20.86|20.5|21.25|21.58|23.55|22.17|23.19|21.08|20.5|19.23|19.01|18.92|18.73|19.26|20.7|19.77|19.57|||19.34|19.58|17.8|17.89|17.97|18.12|19|17.75|16.94|15.4|15.87|15.38|15.36|15.54|14.94|14.46|14.89|14.87|14.6|14.52|14.54|14.36|14.24|14.15|14.54|14.47|14.58|14.8|14.3|14.55|14.55|14.41|14.4|13.91|13.56
08231|100886|/equities/xj-youhao|SHANGHAICOMP|3.5|3.62|3.57|3.58|3.62|3.65|3.54|3.53|3.46|3.49|3.56|3.56|3.61|3.6||3.55|3.59|3.71|4.1|4.15|3.95|3.79|3.79|3.73|3.76|3.89|4.04|3.93|3.97|3.76|3.55|3.54|3.56|3.57|3.67|3.69|3.71|3.64|3.6|3.66|3.57|3.51|3.54|3.49|3.54|3.44|3.25||||||3.09|3.08|3.09|3.11|3.13|3.32|3.28|3.21|3.34|3.44|3.46|3.45|3.4|3.53|3.63|3.61|3.6|3.5|3.48|3.39|3.46|3.5|3.45|3.61|3.59|3.7|3.85|3.99||3.99|3.95|3.94|3.94|4.06|4|4.16|4.19|4.25|4.23|4.24|4.16|4.25|4.32|4.31|4.39|4.39|4.55|4.57|4.55|4.52|4.54|4.52|4.51|4.52|4.46|4.52|4.56|4.69|4.55|4.56|4.52|4.45|4.49|4.45|4.41|4.34|4.36|4.44|4.38|4.4|4.3|4.38|4.29|4.28|4.45|4.47|4.54|4.61|4.68|4.74|4.83|4.94|4.9|4.95|4.97|5.03|5.16|5.25|5.24|||||||5.06|5.13|5.1|5.54|5.54|5.74|5.37|5.47|5.66|5.38|5.23|5.09|5.04|5.1|5.13|5.23|5.28|5.07|5.05|5.08|5.07|4.93|4.91|4.95|4.92|4.93|5.12|5.18|5.2|5.18|5.18|5.24|5.16|5.04|5.04|4.95|4.97|5.03|4.94|5.07|5.14|5.12|5.18|5.08|5.09|5.14|5.06|5.02|5.08|5.36|5.46|5.72|6.36|5.78|5.25|5.1|5.12|5.28|5.21|5.31|4.83|4.71|4.74|4.56|4.5|4.42|4.41|4.36|||4.38|4.45|4.51|4.65|4.53|4.54|4.52|4.5|4.46|4.44|4.52|4.46|4.44|4.56|4.71|4.63|4.6|4.47|4.36|4.3|4.33|4.33|4.28|4.28|4.37|4.42|4.5|4.42|4.37|4.4|4.35|4.32|4.42|4.45|4.41
08232|102962|/equities/xinyu-iron|SHANGHAICOMP|6.91|6.68|6.41|6.56|6.46|6.43|6.48|6.54|6.52|6.7|6.72|6.78|6.83|6.4||6.1|6.31|5.74|5.75|5.57|5.32|5.31|5.36|5.75|6.01|5.95|5.81|5.78|5.93|5.87|5.9|5.65|5.14|5.25|5.06|5.01|5.57|5.06|4.6|4.59|4.41|4.55|4.46|4.51|4.53|4.22|4.12||||||3.99|4|3.98|3.96|4.01|4|4.01|4.03|4.06|4.14|4.19|4.21|4.22|4.3|4.42|4.44|4.38|4.42|4.36|4.47|4.45|4.53|4.48|4.64|4.57|4.49|4.52|4.63||4.59|4.59|4.51|4.51|4.55|4.46|4.53|4.49|4.67|4.65|4.48|4.37|4.37|4.35|4.55|4.74|4.51|4.5|4.65|4.63|4.59|4.66|4.63|4.62|4.72|4.72|4.71|4.76|4.69|4.74|4.62|4.72|4.77|4.62|4.49|4.55|4.53|4.38|4.43|4.34|4.36|4.17|4.12|4.09|4.15|4.15|4.16|4.12|4.11|4.13|4.11|4.13|4.1|4.1|4.13|4.09|4.07|4.09|4.14|4.09|||||||4.02|4.07|4.04|4.04|4.03|4.09|4.12|4.16|4.21|4.14|4.14|4.12|4.14|4.15|4.17|4.28|4.24|4.2|4.22|4.26|4.26|4.29|4.3|4.37|4.31|4.33|4.35|4.36|4.45|4.46|4.48|4.49|4.48|4.41|4.4|4.37|4.38|4.47|4.46|4.44|4.43|4.46|4.49|4.42|4.39|4.39|4.34|4.3|4.29|4.46|4.48|4.53|4.55|4.3|4.34|4.48|4.64|4.66|4.52|4.7|4.65|4.48|4.55|4.27|4.2|4.13|4.08|4.07|||4.15|4.13|4.17|4.19|4.3|4.25|4.22|4.13|4.11|4.24|4.28|4.24|4.33|4.26|4.26|4.29|4.31|4.2|4.08|4.2|4.19|4.17|4.21|4.13|4.1|4.09|4.13|4.11|4.09|4.11|4.2|4.18|4.2|4.15|4.1
08233|100507|/equities/strong-year|SHANGHAICOMP|2.86|2.91|2.95|2.99|3.07|3.05|2.96|2.99|3.02|3.05|3.11|3.26|3.05|2.89||2.87|2.98|3.02|3.35|3.41|3.44|3.43|3.34|3.45|3.49|3.49|3.47|3.52|3.52|3.43|3.41|3.47|3.44|3.74|4.15|3.91|3.55|3.52|3.44|3.57|3.48|3.61|3.48|3.41|3.44|3.51|3.21||||||3.09|3|2.94|3.04|3.05|3.09|3.1|3.05|3.39|3.33|3.7|4.11|4.57|4.86|5.03|5.01|5.06|5.04|5.01|4.99|5.11|5.22|5.11|5.23|5.23|5.32|5.42|5.42||5.67|5.16|5.19|5.17|5.35|5.35|5.44|5.41|5.55|5.52|5.66|5.53|5.6|5.55|5.71|5.94|6.12|5.92|5.8|5.95|6.11|6.05|6.16|5.95|5.43|5.42|5.57|5.46|5.57|5.55|5.58|5.63|5.62|5.66|5.64|5.68|5.7|5.75|5.86|5.67|5.75|5.73|5.84|5.76|5.58|5.8|5.74|5.85|5.94|6.12|6.25|6.36|6.29|6.29|6.28|6.4|6.19|6.34|6.58|6.08|||||||5.77|5.87|5.85|6.15|6.23|6.13|6.2|6.12|6.36|5.78|5.86|5.91|6.25|6.51|6.88|6.25|5.68|5.75|5.91|5.8|6.44|6.83|7.59|8.43|9.37|9.26|9.56|9.58|9.92|9.76|9.98|9.86|10.1|9.56|9.36|9.26|9.5|10.56|10.34|10.87|10.97|11.27|10.79|10.6|10.73|10.61|10.09|9.98|9.93|10.68|11.58|11.65|12.94|14.38|15.98|14.54|13.62|13.81|13.12|14.14|14.22|13.27|12.06|10.96|10.09|9.2|9.05|8.89|||9.11|9.21|9.24|9.29|9.11|9.23|8.79|8.73|8.43|8.65|8.62|8.98|8.74|8.28|8.37|8.59|8.43|8.19|8.07|8.07|7.56|7.63|7.41|7.53|7.67|8.02|7.8|7.77|7.81|7.91|8.05|8.11|8.22|7.95|7.87
08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|10.7|10.95|10.95|11|11.18|11.07|10.92|11.53|11.63|11.47|11.49|11.49|11.57|11.45||11.18|11.1|11.41|11.22|11.31|11.48|11.42|11.41|11.55|11.73|11.62|11.51|11.51|11.5|11.36|11.3|11.26|11.11|11.17|11.45|11.59|11.34|11.39|11.34|11.47|11.14|11.01|10.97|10.92|11.06|10.94|10.64||||||10.41|10.36|10.29|10.47|10.39|10.47|10.69|10.77|10.64|11|10.94|10.84|10.78|11.22|10.89|10.8|10.96|10.66|10.52|10.15|10.16|10.39|10.4|10.79|10.7|11.14|11.37|11.47||11.36|11.22|11.24|11.24|11.56|11.49|11.73|11.75|12.01|11.93|12.05|11.93|12.18|12.27|12.23|12.44|12.49|12.7|12.74|12.91|12.89|12.9|12.91|12.75|12.75|12.74|12.69|12.94|13|13.07|13.03|13.02|12.86|12.97|12.8|12.72|12.82|12.89|12.96|12.78|12.92|12.81|12.93|12.63|12.5|12.73|12.75|12.74|12.65|12.53|12.58|12.6|12.74|12.61|12.66|12.6|12.57|12.67|12.68|12.47|||||||12.21|12.21|12.17|12.31|12.35|12.61|12.53|12.69|12.75|12.8|13.54|14.48|13.36|13.72|14.49|14.25|14.18|14.64|14.78|13.88|13.92|13.84|13.71|13.72|13.69|13.42|13.62|13.59|13.56|13.42|13.3|13.43|13.57|13.44|13.21|13.11|13.02|13.5|13.23|13.02|13.17|13.16|13.3|13.16|12.88|12.75|12.6|12.47|12.83|13.2|13.44|13.56|13.61|13.14|13.12|13.91|14.54|14.56|14.4|14.76|14.49|14.76|15.45|15.77|15.14|14.89|15.44|14.83|||14.93|14.95|14.71|15.27|15.09|15.1|14.45|14.68|14.08|13.68|13.4|13.34|13.37|13.3|13.3|13.37|13.33|13.98|14.79|16.43|18.26|18.37|18.26|18.46|18.37|18.58|18.34|17.97|17.99|18|17.66|17.61|17.62|17.15|16.88
08235|1162053|/equities/xuelong-group|SHANGHAICOMP|16.32|16.72|16.9|17.28|17.01|16.65|16.08|16.32|16.27|16.82|16.5|16.11|16.39|16.37||16.24|15.82|15.8|15.59|15.8|15.93|15.8|16.04|15.71|16.37|16.05|16.27|16.81|16.82|16.92|16.43|16.35|16|16.56|16.42|16.56|17.64|17.37|15.79|16.06|15.21|15.01|15.54|15.64|15.37|15.46|15.1||||||14.34|14.42|14.66|14.93|14.94|15.34|15.55|15.82|15.54|15.15|16.43|15.5|15.07|15.43|15.94|14.49|14.33|14.16|14.08|13.47|13.47|13.89|13.66|14.23|14.01|15.11|15.25|15.32||15.13|15.1|15.27|15.52|15.66|16.23|16.96|17.11|17.7|17.06|18|18.04|17.34|18.04|17.8|17.55|16.67|16.9|16.75|16.8|16.74|16.69|16.9|16.87|17.42|16.65|17.2|17.66|18|18.22|17.3|16.8|16.98|16.96|16.97|16.92|17.35|17.57|17.98|18.07|17.58|17.33|17.59|17.38|17.4|18.2|18.71|18.65|18.5|18.6|19.75|21.35|21.74|21.18|21.55|21.95|21.93|22.08|22.06|21.22|||||||19.29|18.75|18.54|18.38|18.59|19.24|19.05|19.95|20.0214|20.2929|20.1572|20.1429|20.4429|20.4072|20.0429|20.1429|21.1357|21.7143|22.4929|23.1429|23.2929|23.5286|23.2357|22.7714|21.9929|21.4643|22.2072|22.7357|22.6214|21.5286|21.6286|23.0214|21.2286|20.6714|21.1072|19.5857|20.1572|20.4857|20.7214|21.5929|21.0357|21.25|21.3|19.3643|19.5429|19.8072|18.0072|19.3572|17.6|16|15.6071|15.5571|15.6571|15.2|15.3143|16.1571|16.8143|15.9714|15.5|15.8571|15.5071|15.4429|15.0143|14.5786|14.45|14.35|14.4071|14.3429|||14.1357|14.3643|14.6643|14.8429|14.9286|14.7214|14.65|14.4857|14.8643|14.9|14.8857|15.3286|15.9286|16.3071|15.9857|15.9286|16.2286|16.0357|15.7071|16.3214|15.5857|16.0714|16.3786|16.5143|15.0143|15.1714|15.7286|15.3643|14.5714|14.8357|14.7071|15.2357|14.8357|14.4143|14.3071
08236|100554|/equities/yabao-pharm|SHANGHAICOMP|5.21|5.4|5.25|5.06|5.18|5.21|5.13|5.1|4.98|5.04|4.98|4.91|4.95|4.92||4.9|4.88|4.9|4.9|4.96|4.95|4.92|4.93|4.89|4.92|4.91|4.93|5.01|4.83|4.74|4.73|4.72|4.67|4.77|4.87|4.91|4.84|4.88|4.85|4.9|4.82|4.8|4.85|4.84|4.91|4.91|4.77||||||4.7|4.67|4.58|4.62|4.65|4.8|4.77|4.8|4.74|4.67|4.73|4.74|4.78|4.98|5.04|4.97|5.04|4.89|4.73|4.69|4.6|4.72|4.71|4.84|4.84|5.03|5.06|4.99||4.98|4.93|4.96|4.99|5.02|5|5.08|5.21|5.2|5.16|5.2|5.04|5.11|5.1|5.09|5.2|5.25|5.32|5.37|5.46|5.44|5.37|5.35|5.29|5.32|5.28|5.31|5.4|5.42|5.41|5.41|5.44|5.44|5.42|5.35|5.28|5.26|5.35|5.4|5.25|5.38|5.33|5.41|5.2|5.25|5.51|5.51|5.5|5.51|5.54|5.62|5.67|5.77|5.76|5.9|5.81|5.92|5.97|6.02|5.92|||||||5.55|5.52|5.52|5.86|5.83|5.96|5.91|5.94|5.91|5.78|5.76|5.9|5.8|5.78|5.71|5.9|6.11|6.06|6.2|6.34|6.33|6.48|6.46|6.53|6.44|6.6|6.59|6.72|6.83|6.72|6.83|7.12|7.01|6.91|7.37|8.19|9.1|8.27|8.58|8.38|7.62|6.93|6.3|5.73|5.57|5.48|5.39|5.46|5.34|5.62|5.3|5.37|5.3|5.16|5.16|5.34|5.45|5.6|5.44|5.5|5.38|5.33|5.34|5.18|5.16|5.1|5.09|5.02|||5.01|5.08|5.06|5.08|5.09|5.2|5.05|5.01|4.93|4.95|4.93|5.01|5|4.98|4.99|5.03|4.97|4.96|4.88|4.85|4.86|4.91|4.82|4.82|4.88|4.86|4.93|4.9|4.91|4.93|4.98|4.97|4.98|5.01|4.97
08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|3.09|3.11|3.09|3.13|3.08|3.1|3.03|2.91|2.86|2.93|2.91|2.84|2.86|2.81||2.61|2.64|2.63|2.68|2.71|2.66|2.65|2.65|2.7|2.81|2.84|2.8|2.79|2.82|2.86|2.8|2.78|2.64|2.68|2.79|2.83|2.76|2.77|2.69|2.77|2.69|2.79|2.76|3.06|2.82|2.72|2.68||||||2.44|2.49|2.46|2.47|2.52|2.49|2.32|2.41|2.23|2.25|2.3|2.35|2.35|2.54|2.55|2.74|2.75|2.5|2.27|2.4|2.34|2.37|2.25|2.17|2.19|2.26|2.25|2.34||2.37|2.4|2.35|2.41|2.44|2.41|2.5|2.43|2.41|2.31|2.27|2.26|2.28|2.19|2.21|2.22|2.23|2.24|2.33|2.32|2.34|2.32|2.37|2.45|2.29|2.28|2.33|2.33|2.35|2.36|2.25|2.3|2.27|2.33|2.24|2.25|2.22|2.18|2.12|2.07|2.09|2.09|2.1|2|1.97|1.93|1.98|1.95|1.96|1.94|1.96|1.99|2.01|2.01|2.01|2.02|2.04|2.05|2.07|2.03|||||||2.01|1.99|2|2.03|2.06|2.11|2.12|2.11|2.13|2.1|2.11|2.11|2.12|2.11|2.14|2.26|2.21|2.13|2.15|2.16|2.15|2.16|2.16|2.13|2.14|2.14|2.25|2.31|2.34|2.26|2.28|2.3|2.25|2.23|2.25|2.17|2.19|2.27|2.2|2.21|2.23|2.28|2.23|2.1|2.1|2.09|2.07|2.07|2.05|2.11|2.15|2.2|2.16|2.09|2.15|2.21|2.33|2.12|2.06|2.11|2.08|2.04|2.08|2|1.96|1.93|1.92|1.92|||1.94|1.94|1.94|1.94|1.95|1.92|1.93|1.92|1.99|1.92|1.9|1.94|1.93|1.95|1.93|1.93|1.95|1.93|1.92|1.91|1.92|1.91|1.87|1.88|1.91|1.94|1.97|1.96|1.97|1.97|2.03|2.03|2|1.98|1.96
08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|23.89|24.44|24.12|24.33|24.53|24.56|24.32|24|23.9|24.2|23.86|23.91|24.17|23.7||23.44|23.39|23.47|23.29|23.87|24.15|24.47|23.65|23.76|23.45|23.15|23.12|23.19|23.34|22.98|23.2|23.89|23.89|24.26|24.12|24.31|23.88|24.35|24.24|24.65|24.71|23.02|23.25|23.12|23.39|23.21|22.57||||||22.02|21.87|21.63|21.72|22.02|22.37|22.86|23.55|23.62|24.67|24.97|24.89|24.81|25.66|26.36|26.5|26.66|26.41|26.35|26.45|25.75|26.37|26.22|26.46|26.09|26.41|26.91|27.32||27.04|26.98|27.36|26.07|26.7|26.52|27.03|27.44|27.93|27.58|27.98|27.82|28.27|28.3|28.39|28.21|27.85|28.43|28.38|28.7|28.85|29.26|28.9|28.76|29.24|29.55|29.11|29.14|28.73|28.62|28.42|28.42|28.42|28.2|28.02|28.14|28.35|28.8|29.27|28.88|28.77|27.71|27.96|27.64|29.11|29.2|29.31|29.26|29.2|29.57|29.51|29.63|29.9|30.08|29.83|30.21|30.25|30.5|30.53|29.74|||||||29.09|29.45|29.41|30.48|30.4|30.74|30.87|31.4|31.16|30.68|30.47|30.55|30.82|30.59|30.51|31.12|31.35|31.21|31.3|31.5|31.83|32.03|31.78|30.87|30.85|30.53|31.05|31.06|30.85|30.75|30.75|31.3|31.16|30.91|31.5|31.23|30.87|30.88|30.34|31.1|31.53|31.53|31.97|31.25|31.26|31.64|31.16|30.92|30.89|32.06|32.82|32.17|32.49|32|31.76|32.9|34.37|34.67|33.68|34.46|33.46|33.09|32.79|31.54|31.06|30.63|30.81|30.62|||31.4|30.6|31|31.23|31.18|30.85|31.15|30.78|30.63|30.25|30.22|30.51|30.5|30.59|30.2|30.68|30.79|30.38|29.73|29.78|29.64|29.52|29.3|30.79|31.47|31.48|31.26|31.16|31.59|31.68|32.2|32.48|32.73|32.38|32.03
08239|100444|/equities/yaxing-coach|SHANGHAICOMP|6.7|7.01|6.88|7.06|7.1|7.15|6.5|6.39|6.26|6.39|6.5|6.45|6.5|6.46||6.29|6.29|6.19|6.2|6.3|6.29|6.23|6.3|6.39|6.56|6.48|6.42|6.53|6.44|6.35|6.46|6.32|6.3|6.19|6.44|6.66|6.48|6.46|6.37|6.44|6.42|6.26|6.45|6.34|6.45|6.52|6.33||||||6.04|5.97|5.85|6.05|6.45|6.72|6.71|6.89|7.66|7.89|7.17|6.52|6.71|6.98|7.07|7.12|7|6.98|6.94|6.81|7.24|7.79|7.51|7.92|8.22|8.48|9.01|9.22||9.05|8.65|8.48|9.42|9.28|9.4|9.63|8.75|8.75|8.56|8.24|8.16|8.75|8.68|8.44|8.21|8.61|9.11|8.62|9.47|10.52|9.56|8.69|7.9|8.16|7.69|8.24|8.32|8.2|8.15|8.01|7.85|7.52|7.37|7.46|7.18|7.17|7.35|7.4|7.4|7.38|7.05|6.77|6.72|6.5|6.82|6.77|6.85|7|7.02|7.13|7.16|7.23|7.07|7.12|7.12|7.13|7.29|7.23|7.14|||||||6.82|6.95|6.96|7.13|7.21|7.44|7.42|7.57|7.51|7.35|7.15|7.15|7.23|7.07|7.04|7.52|7.56|7.7|7.73|7.6|7.72|7.67|7.48|7.57|7.47|7.33|7.53|7.55|7.55|7.58|7.7|7.86|7.85|7.69|7.8|7.8|7.75|7.96|7.75|7.87|7.72|7.75|7.8|7.62|7.52|7.61|7.39|7.35|7.46|7.67|7.57|7.66|7.67|7.42|7.19|7.64|7.67|7.76|7.54|7.63|7.41|7.27|7.29|7.11|6.95|6.85|6.87|6.82|||6.87|6.9|6.95|6.99|6.92|6.91|6.98|6.93|6.99|7.07|7.12|7.18|7.14|7.23|7.28|7.43|7.22|7.23|7.15|7.27|7.11|7.04|6.97|6.82|6.9|6.98|6.88|6.81|6.94|6.94|7.01|7.03|7.07|7.07|7
08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|43.7|43.25|42.8214|43.1429|42.0714|41.2143|40.5786|40.9286|41.5429|40.5214|43.2429|42.5572|42.3357|42.1429||43.0929|42.9714|43.0214|43.7072|43.8643|43.8643|43.4786|42.2857|43.2714|43.9|44.3429|44.9214|44.6572|44.5286|43.7143|45.2214|45.7072|46.2643|46.7072|48.1|50.2572|51|52.7857|52.65|52.5572|52.9286|52.3143|52.9072|53.6786|53.7|58.5715|62||||||60.7857|59.6857|57.3929|55.7643|56.0786|56.6643|56.5357|54.2|54.3143|54.75|60.8143|61.1572|64.2072|62.3429|62.2|57.7143|56.7072|57.8286|56.75|56.6786|56.0714|57.3286|56.4643|57.0572|57.0286|55.0357|52.8857|49.3214||49.2429|49.5214|49.2143|49.2|48.4357|49.1429|48.7072|47.8|47.7143|48.6214|48.5429|48.9714|47.6286|46.4643|44.4214|44.2857|42.9786|42.1572|42.1357|40.1|39.3929|39.5357|39.3214|38.0357|38.75|37.7857|38.0429|38.5714|39.1572|38.8643|38.9357|38.4357|38.4786|39.4286|40.0572|39.3857|38.1286|37.7429|37.65|37.3|38.1357|37.2214|37.3572|37.4929|36.45|37.2929|36.9714|37.5786|36.2286|36.6214|39.6857|40.3929|41.4286|41.4429|41.9|42.2786|42.5|43.5357|43.1643|42.35|||||||41.9929|42.3214|40.7572|42.2214|42.5|43.4357|41.6143|41.8572|42.7143|42.4214|42.1786|42.6786|42.1714|41.8357|40.2572|38.9143|41.5643|42.8714|46.6|46.4214|46.5072|45.1357|43.8857|43.5786|43.1786|43.2929|44.0714|44.5357|44|43.7857|44.0714|44.3572|42.8643|41.3|39.7572|40.5214|42.1072|42.6429|44.5357|44.9857|44.9286|44.7572|62.15|59.1|58.46|58.34|54.84|54.99|51.9|53.76|51.47|49.91|48.25|47.37|46.32|47.33|49.09|50.83|46.21|44.08|43.93|44.41|43.76|43.56|43.5|47.16|52.4|49.13|||46.69|46.09|44.12|43|43.51|42.1|42.5|41.23|41.26|40.07|40.28|39.68|38.99|38|35.28|32.07|32.17|33.96|32.1586|30.9724|30.7448|31.8276|31.1034|30.8828|31.1103|31.7241|33.1034|33.0759|32.3586|31.2552|31.3724|31.2621|30.2069|30.8896|29.8621
08241|100876|/equities/yantai-yuanche|SHANGHAICOMP||5|5.13|4.89|5.01|5.1|4.64|4.57|4.46|4.63|4.96|4.82|4.82|4.81||4.72|4.29|4.34|4.58|4.69|4.87|4.95|5.16|4.69|5.09|5.18|4.71|4.28|4.18|4.18|4.07|4.1|3.99|4.25|4.6|4.43|4.54|4.46|4.53|4.84|5.34|5.26|5.1|4.64|4.22|3.84|3.49||||||3.17|3.14|3.17|3.33|3.5|3.66|3.76|3.93|4.18|4.24|4.21|4.39|4.26|4.46|4.53|4.49|4.59|4.37|4.27|4.14|4.19|4.49|4.49|4.88|5.07|5.4|5.57|5.66||5.48|5.43|5.48|5.46|5.46|5.36|5.56|5.58|5.8|5.75|5.81|5.93|6.28|6.44|6.6|6.78|6.87|7|6.97|6.93|6.91|6.95|6.9|6.85|6.9|6.92|7.05|7.09|7.14|7.13|7.11|7.18|7.17|7.29|7.22|7.19|7.28|7.24|7.37|7.39|7.46|8.1|8.06|7.33|7.2|7.46|7.6|7.6|7.51|7.68|7.77|7.56|7.62|7.62|8.09|7.95|||||||||||||||||7.23|7.3|7.28|7.19|7.23|7.37|7.25|7.22|7.2|7.41|7.5|7.45|7.54|7.47|7.65|7.82|7.72|7.71|7.75|7.82|7.73|7.76|7.7|7.72|7.72|8|7.82|7.63|7.56|7.5|7.78|7.99|8.3|8.51|8.19|7.92|8.02|8.08|7.83|8.1|8.2|8.64|8.2|8.09|7.95|7.9|7.84|7.53|7.52|7.85|8.03|8.27|8.07|8.37|7.61|7.56|7.43|7.23|7.19|7.19|7.18|7.19|||7.2|7.18|7.14|7.06|7.05|7.09|7.1|7.02|7.1|7.24|7.23|7.23|7.29|7.2|7.23|7.16|7.18|7.18|7.06|7.08|6.95|7.04|6.97|7.02|7|7.28|7.21|7.46|7.22|7.25|7.12|7.07|7.12|7.18|7.12
08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|13.78|13.92|14.04|14.08|14.34|14.97|13.68|13.48|13.24|13.43|13.58|13.68|13.55|13.18||13.39|13.51|13.23|13.5|14.45|13.18|12.87|12.08|12.54|12.87|12.84|12.66|12.7|12.59|13.39|13.29|12.08|11.75|11.68|11.75|11.88|12.71|12.2|11.39|10.45|9.64|9.84|9.51|9.52|9.84|9.5|9.27||||||8.88|8.75|8.65|8.53|8.54|8.6|8.65|8.75|8.69|8.96|9.2|9.3|9.29|9.89|10.25|10.02|10.16|10.16|10|9.89|10.07|10|9.92|10.32|10.19|9.99|10.05|10.19||10.07|10.12|10.03|10.53|10.5|10.22|10.17|9.99|10.68|10.79|10.16|10.18|10.14|10.21|10.7|10.91|10.89|10.87|11.05|11.14|11.07|11.57|11.5|11.36|11.36|11.3|11.25|11.35|11.04|10.04|9.87|9.9|9.78|9.82|9.44|9.58|9.6|9.32|9.44|9.3|9.26|9.23|9.21|9.07|9.01|9.25|9.36|9.45|9.48|9.38|9.46|9.43|9.52|9.53|9.99|9.85|9.57|9.75|9.71|9.58|||||||9.26|9.56|9.64|9.42|9.53|9.69|9.84|10.16|9.84|9.1|9.07|9.07|9.12|9.14|9.43|9.31|9.38|9.2|9.19|9.33|9.27|9.37|9.28|9.22|9.11|9.03|9.08|9.21|9.26|9.27|9.42|9.37|9.33|9.13|9.05|8.96|9|9.12|9.06|9.2|9.26|9.36|9.37|9.2|9.2|9.27|9.22|9.15|9.1|9.35|9.45|9.45|9.65|9.23|9.47|9.91|10.22|10.1|9.62|10.09|9.74|9.61|10.5|9.66|9.27|8.93|8.76|8.64|||8.8|8.81|8.88|8.9|8.95|8.66|8.66|8.56|8.65|8.62|8.69|8.78|8.7|8.58|8.63|8.61|8.74|8.55|8.45|8.49|8.5|8.41|8.41|8.32|8.49|8.48|8.48|8.32|8.22|8.22|8.32|8.33|8.36|8.38|8.3
08243|942814|/equities/syp-glass|SHANGHAICOMP|5.23|5.35|5.18|5.28|5.31|5.37|5.27|5.22|5.22|5.07|5.15|5.1|5.08|4.98||4.88|4.84|4.89|5.09|5.05|5.1|4.99|5.02|5.13|5.2|5|5.03|5.07|5.04|5.04|4.97|4.86|4.79|4.95|4.95|5.03|5.06|5.14|5.05|5.07|4.94|5.12|4.94|5.07|4.96|4.78|4.79||||||4.56|4.58|4.44|4.4|4.5|4.65|4.79|4.77|4.93|4.9|4.9|4.89|4.99|5.31|5.23|5.19|5.18|5.32|5.12|5.22|5.45|5.32|5.23|5.33|5.55|5.78|5.96|6.24||6.06|6.08|5.74|6.38|6.38|6.47|6.07|5.94|6.18|5.85|5.32|5.32|5.32|5.36|4.87|5.14|5.08|5|5.09|4.93|4.96|4.88|4.8|4.75|4.8|4.73|4.78|4.88|4.91|4.89|4.89|5.02|4.82|4.87|4.8|4.77|4.81|4.81|4.88|4.88|4.69|4.68|4.46|4.45|4.31|4.38|4.38|4.38|4.36|4.43|4.45|4.47|4.51|4.48|4.5|4.53|4.57|4.58|4.62|4.6|||||||4.44|4.43|4.41|4.43|4.47|4.51|4.51|4.58|4.62|4.57|4.54|4.58|4.6|4.58|4.58|4.72|4.78|4.72|4.77|4.84|4.86|4.88|4.96|4.95|4.86|4.84|4.95|4.91|4.95|4.95|5.05|5.13|5.12|5.05|5.05|5.09|5.2|5.11|5.18|5.24|5.15|5.18|5.07|4.9|4.84|4.86|4.78|4.84|4.81|4.99|5.08|5.02|5.01|4.81|4.71|4.84|5.01|5.1|5|4.79|4.71|4.67|4.73|4.57|4.54|4.48|4.49|4.5|||4.45|4.44|4.49|4.48|4.43|4.44|4.44|4.42|4.5|4.5|4.5|4.51|4.51|4.55|4.6|4.51|4.5|4.53|4.43|4.37|4.43|4.41|4.42|4.31|4.4|4.36|4.43|4.37|4.31|4.31|4.4|4.42|4.51|4.48|4.44
08244|942838|/equities/syp-glass-b|SHANGHAICOMP|0.43|0.43|0.43|0.431|0.433|0.43|0.428|0.428|0.428|0.428|0.433|0.435|0.429|0.426||0.427|0.425|0.426|0.426|0.436|0.435|0.434|0.432|0.433|0.435|0.425|0.427|0.427|0.428|0.428|0.428|0.429|0.428|0.429|0.432|0.445|0.445|0.449|0.442|0.443|0.438|0.45|0.445|0.449|0.453|0.446|0.438||||||0.43|0.436|0.425|0.422|0.42|0.431|0.433|0.433|0.444|0.443|0.451|0.458|0.461|0.48|0.476|0.472|0.469|0.471|0.462|0.461|0.473|0.471|0.465|0.466|0.465|0.471|0.481|0.485||0.475|0.459|0.45|0.474|0.481|0.488|0.479|0.478|0.494|0.476|0.453|0.447|0.439|0.446|0.418|0.431|0.43|0.427|0.425|0.416|0.42|0.418|0.414|0.413|0.424|0.43|0.43|0.442|0.444|0.434|0.438|0.437|0.43|0.433|0.421|0.421|0.422|0.429|0.432|0.431|0.417|0.407|0.393|0.388|0.388|0.39|0.39|0.393|0.399|0.402|0.406|0.409|0.408|0.41|0.404|0.401|0.405|0.415|0.418|0.405|||||||0.385|0.383|0.378|0.378|0.382|0.395|0.394|0.392|0.391|0.39|0.396|0.4|0.406|0.409|0.403|0.417|0.421|0.423|0.422|0.424|0.423|0.424|0.427|0.422|0.423|0.428|0.432|0.429|0.419|0.418|0.425|0.429|0.435|0.428|0.426|0.428|0.442|0.443|0.44|0.448|0.441|0.441|0.434|0.42|0.409|0.412|0.405|0.404|0.412|0.424|0.431|0.425|0.422|0.411|0.41|0.425|0.443|0.454|0.443|0.436|0.414|0.408|0.412|0.385|0.373|0.366|0.366|0.363|||0.363|0.363|0.364|0.37|0.368|0.374|0.353|0.35|0.338|0.341|0.341|0.343|0.346|0.346|0.344|0.346|0.359|0.363|0.358|0.359|0.365|0.367|0.357|0.345|0.352|0.361|0.375|0.366|0.341|0.344|0.347|0.383|0.418|0.411|0.408
08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|13.83|14.12|14.08|14.31|14.51|14.22|14.16|14.02|13.9|14.33|14.19|13.96|14.09|14||13.58|13.61|13.38|13.3|13.63|13.52|13.58|14.63|14.38|14.65|13.98|14|14.02|14.04|14.2|13.63|13.82|13.7|14.58|14.04|14.31|14.3|14.08|13.36|13.48|13.44|13.27|13.32|13.27|13.33|13.19|12.9||||||12.45|12.35|12.05|12.13|12.14|12.47|12.75|12.62|12.73|13.1|13.28|13.26|13.05|13.45|13.82|13.68|13.56|13.56|13.5|13.24|13.25|13.34|13.39|13.48|13.58|14.22|14.75|14.75||14.57|14.22|14.08|14.08|14.21|14.43|14.97|14.91|15.68|15.51|15.29|15.5|15.48|15.37|15.35|15.79|15.62|16.08|16.04|16.58|16.57|16.46|16.76|16.72|17.46|17.66|18.17|17.22|16.76|16.97|16.42|16.81|17.13|16.45|16.8|16.54|15.73|15.99|16.38|16.43|16.31|16.31|15.91|15.86|15.68|15.76|15.39|15.15|15.14|15|15|14.77|14.84|14.69|14.76|14.69|14.81|14.97|15.02|14.18|||||||13.91|14.13|14.95|16.59|16.14|15.8|15.55|15.61|15.15|14.9|14.7|14.84|14.73|14.6|14.38|15.1|15.75|15.94|16.26|16.21|16.62|16.72|16.21|16.42|16.55|15.78|16.4|16.06|16.55|15.96|15.93|16.02|15.92|15.54|15.46|15.28|15.4|15.73|15.56|15.83|15.91|15.69|16.13|15.89|15.74|15.82|15.53|15.4|15.4|16.23|16.48|16.35|16.66|16.31|16.31|16.79|17.11|17.45|16.99|16.89|16.97|16.22|15.96|15.4|16.32|16.3|16.12|16.26|||15.7|15.08|15.12|15.3|15.4|15.33|15.07|14.59|14.76|14.88|15.08|15.43|15.29|15.24|15.56|15.03|15.25|15.18|14.92|14.75|15.33|15.23|15.18|13.8|14.3|14.16|13.99|13.94|14.49|14.53|14.76|14.75|14.88|14.51|14.32
08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|3.91|3.75|3.72|3.85|3.9|3.79|3.84|3.68|3.7|3.83|3.78|3.8|3.79|3.63||3.49|3.6|3.55|3.64|3.75|3.75|3.64|3.76|4.04|4.49|4.39|3.99|3.95|4.2|4.01|3.85|3.5|3.18|3.11|3.16|3.21|3.3|3.34|3.13|3.26|3.19|3.37|3.28|3.44|3.43|3.39|3.21||||||3.1|3.06|3.02|2.98|2.71|2.86|2.85|2.93|2.96|3.08|3.03|2.97|2.7|2.74|2.81|2.74|2.68|2.73|2.65|2.63|2.63|2.72|2.67|2.89|3.02|3.01|3.11|3.16||3.02|3.08|3.02|3.2|3.18|3.06|2.87|2.85|3.02|3|3.05|2.84|2.85|2.85|2.83|2.87|2.9|2.91|2.96|3.03|3.01|3.17|3.2|3.27|3.24|3.34|3.58|3.59|3.26|3.18|3.19|3.27|3.08|3.03|2.75|2.69|2.69|2.78|2.78|2.62|2.64|2.51|2.52|2.47|2.34|2.31|2.33|2.34|2.32|2.36|2.42|2.38|2.42|2.45|2.26|2.24|2.26|2.32|2.35|2.29|||||||2.19|2.23|2.22|2.2|2.25|2.33|2.32|2.43|2.48|2.49|2.59|2.46|2.58|2.59|2.35|2.46|2.4|2.18|2.17|2.2|2.21|2.24|2.28|2.31|2.34|2.35|2.3|2.31|2.35|2.31|2.33|2.41|2.39|2.41|2.29|2.23|2.19|2.28|2.26|2.4|2.37|2.4|2.2|2.12|2.08|2.1|2.1|2.01|1.97|2.05|2.07|2.1|2.14|1.98|2.02|2.06|2.16|2.17|2.11|2.21|2.13|1.94|1.97|1.84|1.76|1.74|1.71|1.71|||1.74|1.76|1.76|1.78|1.8|1.76|1.78|1.74|1.77|1.78|1.8|1.85|1.86|1.8|1.82|1.79|1.82|1.81|1.78|1.8|1.8|1.84|1.84|1.82|1.87|1.85|1.8|1.82|1.8|1.86|1.92|1.96|1.86|1.69|1.7
08247|102963|/equities/yibin-paper|SHANGHAICOMP|11.22|11.48|11.65|11.85|11.73|11.63|11.4|11.58|11.48|11.81|12.34|12.6|13.1|12.82||12.65|12.52|12.32|12.45|13.13|12.43|12.31|12.46|12.56|13.78|13.85|14.51|14.23|13.94|14.14|13.95|14.59|13.26|13.79|13.86|14.5|13.18|12.78|12.34|12.65|12.35|12.01|12.64|13.45|12.23|12.4|11.75||||||11.24|12.32|13.51|15.01|16.68|15.16|14.76|15.05|14.35|15.94|15.81|15.45|17.17|19.08|18.85|19.7|21.26|19.33|17.57|15.97|14.52|13.2|12|10.91|9.92|9.02|8.2|8.24||8.06|8.13|8.25|7.91|8.16|7.92|7.98|8.36|8.55|8.69|8.66|8.65|8.87|9.07|9|9.36|9.47|9.5|9.55|9.66|9.64|9.68|9.76|9.6|9.55|9.55|9.53|9.69|9.85|9.75|9.86|9.77|9.58|9.57|9.51|9.5|9.49|9.63|9.88|9.71|9.96|9.97|10.02|9.62|9.91|10.24|10.24|10.29|10.26|10.25|10.35|10.58|10.72|10.72|10.82|10.69|10.9|11.07|11.18|11.16|||||||10.86|10.88|10.98|11.11|11.05|11.16|11.2|11.37|11.66|11.74|11.6|11.54|11.61|11.47|11.19|11.37|11.54|11.33|11.45|11|11.03|11.01|11.19|11.22|11.32|11.1|11.46|11.58|11.5|11.3|11.34|11.57|11.48|11.36|11.39|11.41|11.46|11.73|11.78|11.79|12.05|12|11.49|11.16|11.14|11.06|11.02|10.76|11|11.16|11.29|11.5|11.43|10.8|10.69|11.11|11.53|11.3|11.03|11.28|11.26|11.03|10.98|10.75|10.7|10.67|10.68|10.56|||10.61|10.54|10.67|10.75|10.75|10.51|10.42|10.41|10.5071|10.4571|10.6071|10.5571|10.6786|10.3143|10.3286|10.3786|10.55|10.5|10.7071|10.35|10.05|10|9.9286|9.9571|9.9357|9.9143|10.0929|10.0571|10|10.1071|10.0214|10|10.2214|11.2857|11.5571
08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|66.8077|67.0077|66.6539|63.9308|64.1846|64.8923|66.7692|68.0923|67.5385|65.6385|67.8539|69.8693|69.1693|70.6154||69.6154|71.0769|68.2308|71.1539|65.9616|66.4|65.5077|65.3462|66.5769|67.2385|66.5539|68.5385|66.7231|66.2308|62.1539|62.9154|62.3077|61.9231|60.6154|60.9231|64.3616|62.0923|65.9462|65.6846|68.3385|67.7692|69.2539|71.1923|73.0077|75.3846|78.2231|79.0846||||||81.5385|79.1539|78.8|76.2385|75.4462|76.2308|76.4385|76|78.077|78.0539|80.0077|78.8616|78.9539|78.2|75.5231|74.1923|73.7923|74.8462|76.4616|80.3846|82.3769|74.8846|68.0769|69.3539|69.3|69.3|69.6308|68.4||69.3769|70.0923|71.1077|72.9231|71.6923|69.0231|68.7692|68.7769|68.6385|68.0769|70.7616|72.7077|73.8154|73.7616|71.5385|74.2308|75.3231|77.7077|78.8077|77.9154|77.3154|76.3846|77.2616|77.7077|78.2616|77.1077|75.3462|75.9385|74.9231|76.3923|75.4385|75.5846|79.5308|81.1231|83.3539|81.9308|79.5231|80.6462|80.1616|80.5077|80.5385|80.5|79.6154|79.3154|78.3923|75.5923|71.3308|70.3539|69.3846|68.4385|72.1539|73.0846|72.5308|72.2923|74.2385|75.0077|76.1539|76.1154|75.3923|74.6231|||||||76.3846|75.7616|75.6385|76.6923|76.3539|77.4616|75|77.5308|75.9923|74.3154|76.3|78.8154|76.6693|76.9846|74.5616|74.1385|75.8769|76.5462|80|81.0923|80.9154|79.2769|77.5385|77.1462|73.5385|74.1154|75.6154|75.0308|70.8462|67.9231|70.6154|69.5077|67.2385|67.5385|65.6462|65.3846|66.7154|67.2769|67.2385|67|66.9308|66.0462|65.7385|66.4077|67.3539|66.9231|66.5308|66.7923|66.1539|69.8077|68.8462|67.6846|68.2308|68.8846|65.5923|71.9154|68.9616|67.8|66.2462|65.3846|62.2462|62.6769|62.1462|63.6077|63.2692|66.2769|70|66.0616|||65|65.7846|64.5769|63.9692|63.1154|62.7616|62.5385|62.0077|59.9923|58.7308|59.6154|59.2308|59.0385|60.2077|60.1385|59.4077|59.3462|61.8|60.6231|57.2692|55.2|55.3846|54.2692|52.6692|54.0462|52.8462|55.5692|54.6692|51.7803|52.1484|53.8407|53.2967|51|53.2693|52.3792
08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|64.2857|64.1572|64.5|64.5929|64.0286|63.9215|64.2929|62.1429|59.9|60.0715|62.8572|62.7857|64.8|62.7143||63.7143|64.3143|64.2143|66.1715|64.2857|62.5715|61.4286|63.1143|65.2143|65.1786|63.6643|62.7715|62.9215|61.9286|59.9715|59.3572|57.6|57.1429|57.9072|64.3429|65.7143|63.7429|64.9286|61.8215|58.1429|56.9786|58.4429|60.1072|60.5|61.2143|59.9929|57.0714||||||58.4357|57.9429|57.2857|56.3143|58.25|57.7857|59.9|58.9215|57.6429|59.6429|61.4929|61.6786|63.7286|65.0715|66.1072|67.0572|68.7286|69.9572|65.4286|67.1072|66.9715|70.5|69.2857|72.0572|72.9357|70.9215|72.8572|71.2||68.4929|66.5715|65.7143|67.2572|66.4286|62.55|63.9|62.2715|61.45|63.2143|64.1429|63.8929|63.1429|63.0572|61.9857|60.4286|61.7|62.1429|62.0286|61.6429|57.9715|58.3643|58.0715|57.2643|58.1929|56.3214|55.6286|56.6286|57.3786|57.7929|58.2143|57.8572|58.5786|59.4643|60.2143|60.0286|60.95|63.5572|64.9715|62.2072|63.1572|61.4715|63.6429|57.8572|59.3572|59.0286|60.6786|58.7143|58.1429|57.5786|60.3929|60.8215|61.8786|61.5|61.7429|62.2786|64.2143|64.5715|61.7143|58.35|||||||56.0143|55.9643|55.5572|55.55|56.4643|58.9286|57.9857|59.3072|60|59.2786|59.75|60.7857|60.4929|60.9643|59.9929|62.2215|63.9215|64.2929|66.9572|66.9572|68.5715|68.7215|69.4715|68.8929|67.8572|66.25|68.5429|68.9572|68.2857|70.5929|78.4357|87.15|80.7143|80.7143|78.1429|78.45|82.2|83.5358|82.3857|83.0715|83.0786|79.8286|111.7|112.66|109.29|106.68|107.99|105|104.18|109.9|110.16|103.86|94.42|93.59|93.86|101.55|103.5|101.65|102.25|97.35|95.63|94.76|91.12|91.9|90.1|89.7|87.76|80.64|||77.3|106.37|105.7|103.6|102.29|103.61|110.98|107.39|103.7|102.96|103.5|101.5|100.97|105.78|104.02|106.13|102.8|107.25|105.67|105.13|108.3|109.45|107.4|108.35|111.02|111.34|117.78|115.64|111.61|111|110.22|111.1|106.89|104.7|102.91
08250|100893|/equities/xinhua-commer|SHANGHAICOMP|12.12|12.67|13.09|12.63|12.61|12.45|12.09|12.01|11.51|11.58|11.65|11.8|12.01|11.76||11.56|11.76|11.86|11.65|11.58|11.21|11.09|11.15|11.31|11.14|11.05|11.08|11.09|11.07|10.86|10.82|10.89|10.94|11.03|11.23|11.06|11.08|11.12|11.18|11.05|11|10.91|10.92|10.91|11.01|10.85|10.61||||||10.33|10.15|10.06|10.06|10.07|10.3|10.72|11.03|11.33|11.79|11.79|11.74|11.8|12.11|12.44|12.8|12.66|12.56|12.61|12.71|12.38|12.22|12.22|12.5|12.47|12.53|12.75|12.6||12.66|12.57|12.66|12.58|12.43|12.28|12.94|13.17|13.32|13.56|13.68|13.57|13.66|13.77|13.84|14.15|13.96|14.09|14.15|13.92|13.94|13.98|14.05|13.99|13.97|13.95|13.95|14.27|14.41|14.9|15.23|14.55|15.49|14.9|14.31|13.9|13.7|13.62|13.64|13.63|13.7|13.57|13.58|13.76|15.1|14.94|14.47|14.28|14.4|14.41|14.59|15.49|17|16.8|16.72|16.78|16.58|16.46|16.3|15.62|||||||15.22|15.19|15.11|15.11|15.35|15.21|15.07|15.16|15.27|15.3|15.12|14.98|15.08|15.18|14.95|15.49|16.02|16.02|16.51|16.35|16.52|16.48|16.73|16.91|17|16.79|16.89|16.8|16.46|16.25|16.37|16.54|16.59|16.5|16.45|16.26|16.48|16.82|16.92|17.16|17.18|17.26|17.64|17.41|17.28|17.31|16.78|16.95|17.5|18.14|17.65|17.76|17.47|16.95|16.68|17.3|17.72|18.31|18.6|18.13|17|17.04|16.5|16.04|15.77|15.54|15.48|15.49|||15.47|15.53|15.84|16.2|15.59|15.66|15.79|15.88|15.56|15.45|15.76|16.1|15.27|15.7|16.13|15.85|15.85|15.71|15.4|15.04|15.23|14.95|14.61|14.43|14.44|14.55|14.89|15.06|15.08|14.76|14.86|14.76|14.55|14.7|14.54
08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|18.2|18.18|18.11|18.34|17.78|16.6|17.12|16.88|16.79|17.01|16.47|16.74|15.22|15.2||15.66|15.51|15.2|15.73|15.4|15.94|15.18|15.57|16.12|16.04|16.01|15.96|16.22|15.77|16.07|14.91|13.91|13.95|13.91|14.09|14.54|14.18|15.75|17.3|16.33|15.79|15.72|14.62|14.35|14.48|13.59|13.26||||||12.88|12.89|12.31|12.31|12.33|12.46|11.51|11.28|11.16|11.11|11.55|11.6|11.43|11.93|12.15|12.21|12.57|12.58|12.39|12.02|11.98|11.5|11.74|11.39|11.46|12.12|12.43|12.21||12.31|11.93|12.12|12.09|12.56|12.18|12.27|12.28|12.8|12.99|13.12|12.78|13.07|13.02|12.6|14|15.55|14.14|14.05|14.39|14.18|14.25|14.33|14.05|14.76|14.79|14.89|15.6|15.76|15.6|15.83|16.18|16.05|16.24|15.03|14.87|15.41|15.2|14.4|13.45|12.98|11.8|11.43|11.39|11.07|11.13|11.06|10.65|10.56|10.56|10.74|10.88|11.11|11.03|11.14|11.09|11.55|11.28|11.66|11.41|||||||11.07|11.28|11.85|12.49|12.18|12.41|12.4|12.64|12.93|12.36|12.7|12.25|11.87|10.79|10.63|10.9|11.31|11.2|11.59|11.53|11.52|10.86|10.88|10.87|10.91|11.01|11.17|11.03|10.89|10.86|11.08|11.15|11.2|10.92|11.29|10.9|11.09|11.36|11.18|11.39|11.32|11.27|11.45|11.07|10.69|10.79|10.7|10.63|10.37|10.91|11.06|11.11|11.18|10.89|10.75|11.47|11.72|11.92|11.5|11.83|11.37|11.26|11.33|10.9|10.98|10.83|10.92|10.73|||10.76|10.94|11.26|11.86|11.28|11.71|12.48|11.98|13.23|13.3|12.38|11.6|12.89|14.32|13.02|11.84|10.76|9.78|8.89|8.86|9.01|8.94|8.86|8.79|8.86|8.84|8.9|8.83|8.87|8.86|8.91|8.85|8.99|9.08|9.04
08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|29.7|29.59|29.25|30.12|30.35|29.15|28.5|29.76|29.48|29.8|31.03|31.7|32.78|32||30.45|30.86|31.3|31.93|30.93|31.74|30.17|30.88|31.48|31.88|32.58|31.62|30.47|29.88|30.09|30.85|30.41|29.48|29.9|31.36|32.79|33.2|33.59|33.35|33.57|32.32|33.1|34.17|34.57|34.49|35.26|35.44||||||34.88|35.1|33.5|34.66|34|35.88|36.79|36.35|37.85|38.51|41.2|41.1|44|41|40.02|38.25|38.03|40.25|37.87|37.95|38.9|40.02|40.44|41.69|44.34|43.95|46|48.3||45.41|44.05|45.4|50.44|51.27|49.32|45.26|42.25|44.09|42.89|42.2|43.35|42.79|45.08|40.98|39.25|35.68|36.33|35.32|32.11|31.17|31.42|31.35|30.76|29.86|32.88|35.04|31.85|32.14|31.85|31.33|31.3|32.16|33.29|32.96|33.31|32.75|34.25|34.1|33.79|35.1|36.11|38.02|38.34|38.5|41.18|41.13|41.53|41.95|42.62|44.3|44.3|45.33|45.99|48.1|47.5|47.32|47.6|45.11|43.18|||||||39.25|39.19|39.97|41.88|41.66|42.2|41.48|41.56|41.15|40.32|40.25|37.92|35.71|33.97|32.28|33.23|35.72|35.78|35.02|33.92|32.88|33.73|32.8|33.29|33.36|32.27|32.5|33.39|33.6|34.18|36.9|37.33|37.6|34.18|35.05|35.19|34.93|34.96|34.87|32.5|32.26|30|31.41|29.65|29.66|28.66|26.05|26.8|25.1|26.77|25.74|25.76|24.83|24.05|24.4|25.88|27.6|27.7|27.76|28.19|28|27.82|27.5|26.89|26.74|26.56|27.31|27.4|||27.44|27.34|26.18|25.98|26.72|26.83|25.56|23.24|23.87|23.47|24.24|23.55|23.19|23.25|23.63|23.16|24.05|23.88|21.71|21.28|21.37|21.86|20.23|21.09|21.68|22.5|23.25|22.44|21.83|21.84|21.61|20.55|20.51|20.3|20
08253|101163|/equities/yingliu-electr|SHANGHAICOMP|19.7929|19.5714|19.2857|19.2857|19.3643|18.6929|18.7071|18.3643|18.1857|18.1714|19.2786|19.0857|18.95|19.0714||18.9786|18.6857|18.8071|18.95|19.1072|18.6214|17.9643|17.9857|18.5429|19.0143|18.5643|19.0857|18.5072|18.4214|18.6643|19.2857|18.8143|17.7286|18.1143|18.9643|19.5929|19.6714|20.5929|20.7143|21.0714|20.2929|21.1072|21.3072|21.9714|21.95|22.7857|22.7072||||||23.5214|23.2857|23.0786|21.9214|22.7357|23.6643|24.2143|22.3572|22.5714|23.0143|24.0357|24.4357|25.3572|25.8643|25.3143|26.0714|25.3357|26.0286|24.6429|25.6|24.9929|25.1929|22.9|23.5|24.4357|23.7857|24|22.4857||21.2143|20.5643|20.0572|21.4643|21.2857|21.1429|20.9857|21.0643|19.8929|18.2214|18.1429|18.4643|18.5786|18.4357|17.4143|18.0643|17.9429|17.9072|18.1643|17.9643|17.9286|17.9214|18.7429|18.4714|18.55|18.5286|18.3|18.5072|18.0214|18.8929|18.1714|17.1214|17.0929|17.35|17.3571|16.8571|17.2214|17.75|18.2643|18.1071|19.15|19.2072|19.0357|19.0714|18.7857|18.9714|18.7929|18.7143|18.1429|18.2572|18.9929|19.05|19.5072|18.7|18.9286|19.2714|19.6429|18.8929|19.3072|19.5429|||||||20.1072|19.8572|19.1357|20.4714|20.9643|21.75|21.3572|21.0286|21.2786|21.1143|20.7857|19.4214|19.0786|19.4357|19.1357|18.9143|20.1072|19.8572|19.7286|20.2143|19.7286|19.8857|19.3072|18.2429|18.0214|17.1214|17.6786|18.3071|18.0357|18.5286|19.0714|20.0286|19.8929|20.3643|20.3857|19.2786|20.4643|21.1714|22.1143|21.6714|20.8714|19.0643|18.9072|18.4786|18.2929|18.5643|18.5357|17.2214|16.2286|17.2143|17.0857|17.4214|16.55|15.0429|14.6|15.2643|16.2|17.0714|16.9286|16.9714|15.4286|14.9143|15.1929|14.8429|14.5|14.5214|14.5714|13.7929|||13.9286|14.3214|13.0214|12.9357|12.9857|13.1357|12.6071|11.9929|12.2643|12.2143|12.3071|12.3786|12.4357|12.5929|12.8286|12.4857|12.1286|12.5071|12.0071|11.7071|11.4214|11.6071|10.95|11.15|11.2857|11.7929|11.5357|11.6429|11.6357|11.6857|11.8286|11.5071|11.2429|10.95|10.1429
08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|6.16|6.23|6.21|6.28|6.29|6.38|6.43|6.57|6.42|6.62|6.74|6.7|6.76|6.79||6.77|6.79|6.8|6.67|6.81|6.83|6.84|6.82|6.9|6.92|6.9|6.93|6.98|7.03|6.93|6.93|6.94|6.88|6.97|7.05|7.18|7.17|7.31|7.31|7.31|7.21|7.39|7.44|7.51|7.61|7.64|7.53||||||7.25|7.11|7.08|7.14|7.24|7.28|7.28|6.87|6.82|6.97|7|7|7|7.1|7.22|7.21|7.28|7.22|7.3|7.42|7.46|7.22|7.13|7.16|7.04|7.12|7.12|7.09||7.18|7.03|7.07|7.04|7.06|7.11|7.07|7.1|7.22|7.27|7.32|7.24|7.27|7.44|7.12|7.26|7.51|7.75|7.83|7.86|7.88|7.88|7.86|7.82|7.72|7.74|7.79|7.81|7.84|7.87|7.85|8.01|8.05|8.01|7.89|8.05|8.03|8.08|8.1|8.07|8.12|7.78|7.77|7.75|7.81|7.73|7.79|7.86|7.94|7.97|7.97|8.04|8.14|8.18|8.12|8.1|8.18|8.15|8.16|7.87|||||||7.83|7.88|7.88|8.04|7.98|8.19|8.27|8.22|8.27|8.15|8.31|8.35|8.35|8.49|8.44|8.58|8.8|8.77|8.94|9.02|9.16|8.76|8.88|9.06|8.65|8.7|8.84|8.91|8.91|8.88|9|9.06|9.21|9.12|9.07|9.08|9.07|9.12|9.1|9.33|9.36|9.49|9.25|8.99|9.02|9.12|9|9.04|9.28|9.76|9.67|9.76|9.67|9.53|9.51|10.18|9.93|10.19|10.01|10|9.66|9.71|9.75|9.41|9.38|9.35|9.38|9.43|||9.42|9.58|9.34|9.35|9.29|9.6|9.44|9.44|9.11|8.91|8.96|9.01|8.98|9.1|9.04|9.21|9.29|9.35|9.32|9.06|9.15|9.29|9.12|9.08|9.16|9.38|9.79|9.76|9.61|9.88|10.13|10.15|9.93|9.99|9.92
08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|7.58|7.6|7.42|7.39|7.49|7.45|7.3|7.38|7.28|7.32|7.75|7.79|7.96|7.83||7.74|7.89|8.03|7.99|7.79|7.65|7.68|7.98|8.15|7.41|7.39|7.34|7.64|7.67|7.57|7.72|7.51|7.45|7.35|7.74|8.07|7.81|7.65|7.68|7.32|7.11|7.15|7.35|7.21|7.33|7.46|7.26||||||7.02|7.14|6.96|6.95|7.27|7.59|7.48|7.84|8.7|9.67|8.79|9.77|10.86|9.87|8.97|8.15|7.41|6.74|6.68|6.49|6.36|6.64|6.64|6.81|6.84|7.01|7.01|7.12||7.04|6.98|7|6.95|7.01|6.87|7.15|7.14|7.39|7.48|7.55|7.37|7.57|7.7|7.81|8.07|8.07|8.34|8.38|8.68|8.52|8.35|8.45|8.42|8.53|8.34|8.52|8.8|8.42|8.39|8.41|8.57|8.54|8.69|8.72|8.95|9.06|9.12|9.96|9.5|9.23|8.92|9.36|9.06|9|9.02|8.2|8.14|8.27|8.26|8.44|8.41|8.72|8.73|8.88|8.83|8.95|9.06|8.94|8.72|||||||8.44|8.55|8.37|8.6|8.63|8.87|8.86|8.99|9.17|8.79|8.96|9.01|9.1|9.02|8.72|8.99|9.29|9.32|9.63|9.55|9.69|9.76|9.9|9.8|9.82|9.72|10.03|10.55|10.22|10.27|10.36|10.53|10.52|10.23|10.01|10.1|10.18|10.57|10.39|10.89|11.13|10.85|11.08|10.97|10.9|11|10.28|10.18|10.41|10.7|10.98|10.9|11.13|10.43|10.62|10.88|11.3|11.72|11.3|11.79|12.15|12.5|11.58|11.66|10.8|10.38|9.44|8.92|||9.2|8.7|8.29|8.11|8.14|8.23|7.93|7.7|7.71|7.63|7.78|7.92|7.99|7.66|7.82|7.69|7.74|7.86|7.82|7.73|7.76|7.69|7.55|7.21|7.2|7.26|7.39|7.47|7.53|7.62|7.5|7.3|7.47|7.3|7.23
08256|1024772|/equities/yongyue-science|SHANGHAICOMP|5.0923|5.1769|5.1692|5.1846|5.1923|5.1769|5.1077|5.0077|4.9462|5.0615|5.1154|5.1308|5.2154|5.2231||5.1|5.1154|5.1538|5.1231|5.2615|5.2385|5.2077|5.2308|5.2846|5.3231|5.2923|5.2846|5.3385|5.3154|5.2231|5.2385|5.2615|5.1692|5.2692|5.3846|5.4769|5.4077|5.4538|5.4308|5.4077|5.2846|5.2769|5.3615|5.3769|5.4846|5.3462|5.2923||||||5.0462|5.0308|4.8923|5.0077|5.0385|5.2385|5.2462|5.4692|5.4923|5.5923|5.6538|5.2846|5.5308|5.8538|5.3231|5.2769|5.4154|5.2385|5.0923|4.9538|4.9923|5.2154|5.0769|5.3692|5.2615|5.5231|5.7308|5.7923||5.8385|5.7846|5.7462|5.7769|5.9385|5.9615|6.1154|6.0615|6.1846|6.2692|6.1692|6.1692|6.3077|6.3846|6.2154|6.1308|6.3154|6.2846|6.5231|6.7692|6.4692|6.8385|6.5462|5.9538|5.9615|6.0769|6.0077|6.1923|6.2769|6.2538|6.2692|6.2923|6.3308|6.5154|6.5231|6.5308|6.3308|6.5308|6.2|6.1462|5.9077|5.8615|5.9462|5.7769|5.6923|6.0462|6.1308|6.1462|6.1692|6.2231|6.4077|6.1923|6.3769|6.4077|5.8231|5.7615|5.8462|5.9615|6.0231|5.8846|||||||5.6615|5.6538|5.5308|5.6231|5.7462|6.0231|5.9692|6.1077|6.1|6.0462|6.0385|6.1154|6.2077|6.1077|6.0615|6.2154|6.2538|6.2|6.3077|6.2308|6.3846|6.4692|6.9385|7.0154|7.0538|6.9462|7.0769|7.0769|7.0538|7.0231|7.1846|7.1462|7.1385|7.0538|7.1231|6.8462|7|7.1154|7.0846|7.1923|7.3231|7.2154|7.3923|7.1538|7.1077|7.2385|7.0846|6.9615|7.1154|7.4923|7.6538|7.6462|7.6692|7.1692|7.2308|7.8308|8.3231|8.5308|8.7077|8.1154|7.3791|7.2473|7.2857|7.0604|6.8571|6.8517|6.8681|6.8297|||6.9231|7.0879|6.7692|6.8462|6.8242|6.8956|7.1374|7.0989|7.1154|7.3517|7.2143|7.6703|8.522|9.3242|10.3626|11.5165|12.7967|14.2198|15.8022|14.6154|13.6813|13.967|12.6978|11.544|10.978|10.7088|10.8791|11|10.7143|10.4506|10.3297|9.7802|9.3407|9.1758|10.1923
08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|35.73|35.61|35.99|36.4|36.72|35.96|36.4|36.15|35.18|34.66|36.28|35.99|35.96|36.42||35.21|35.48|35.71|36.4|34.93|35.2|34.32|33.82|33.93|34.1|32.42|33.4|32.98|32.9|32.21|33.13|34.05|33.97|34.47|33.1|33.11|33.83|35.8|35.56|37.68|36.9|38|39.16|39.25|40.63|41.45|42.94||||||43.26|41.15|39.56|39.61|39.58|41.6|42.19|42.65|43.09|45.1|49.64|49.97|51.1|47.79|47.29|45.31|45.59|43.31|42.84|47.6|43.72|45.09|43.9|43.11|43.77|46.29|46.6|45.71||43.87|42.15|42.76|40.74|41|40.06|42.5|42.25|46.14|44.81|44.72|44.99|43.52|44.2|43.78|44.63|44.84|46.29|45.98|44.11|44.27|43.76|44.43|43.7|42.31|42.14|42.8|44.44|44.78|45.75|45.45|44.08|48.02|47.97|47.63|46.71|46.66|47.96|48.4|46.35|45.82|45.76|45.98|45|43.15|43.9|43.55|43.38|42.51|41|41.43|42.08|43.45|43.37|43.42|44.55|43.29|43.58|43.08|41.5|||||||38.21|39.08|37.79|37.99|37.63|39.05|38.55|38.81|38.99|38.06|38.21|38.95|38.5|38.41|37.92|37.61|39.6|39.58|40.93|42.22|43.54|42.31|41.91|43.79|43.07|41.14|42.95|43.25|42.46|43|43.92|45.45|44.92|44.96|43.86|43.92|44.8|46|45.39|46.42|47.16|47.71|48.43|47.02|46.88|46.68|44.32|44|43.75|46.82|46.92|45.89|45.51|45.1|45.19|49|50.17|51.95|52.08|52.65|51.61|51|48.21|46.02|46|47.2|44.1|42.78|||43.7|42.56|40.02|39.23|39.32|38.21|37.06|36.53|35.72|36.32|35.79|35.42|35.08|35.86|35.5|36.26|36.75|36.76|34.9|34.71|35.18|36.4|35.36|36.3|37.86|36.69|38.88|49.2|49.38|48.15|47|46.7|47.1|47.36|46.62
08258|100409|/equities/youngor-group|SHANGHAICOMP|7.74|7.78|7.8|7.8|7.92|7.87|7.79|7.88|7.93|7.97|7.96|7.99|8|7.98||8.12|8.16|8.12|8.24|8.23|8.46|8.21|8.18|8.34|8.39|8.18|8.38|8.27|8.24|8.04|8.06|7.94|7.87|7.89|7.96|8.15|8.18|8.25|8.08|8.14|8.06|8.13|8.15|8.46|8.46|8.58|8.5||||||7.96|7.91|7.96|8.02|7.5|7.52|7.33|7.36|7.1|7.09|7.14|7.13|7.15|7.26|7.36|7.41|7.48|7.36|7.39|7.4|7.44|7.35|7.3|7.32|7.19|7.26|7.26|7.18||7.19|7.08|7.09|7.08|7.05|6.95|6.98|7.06|7.15|7.17|7.17|7.1|7.12|7.11|7.2|7.16|7.16|7.25|7.25|7.35|7.4|7.4|7.25|7.23|7.28|7.24|7.27|7.26|7.27|7.24|7.25|7.23|7.23|7.16|7.11|7.17|7.22|7.26|7.32|7.21|7.28|7.25|7.27|7.23|7.13|7.18|7.21|7.24|7.06|7.08|7.11|7.08|7.11|7.12|7.11|7.09|7.03|7.03|7.07|6.99|||||||6.82|6.8|6.76|6.8|6.86|6.99|7.03|7.17|7.21|7.08|7.14|7.19|7.08|7.11|7.07|7.09|7.27|7.19|7.39|7.59|7.53|7.59|7.69|6.99|6.87|6.9|6.96|7.02|6.98|6.99|6.99|7.05|7.1|6.94|6.96|7.02|6.84|6.9|6.78|6.66|6.66|6.72|6.7|6.67|6.59|6.6|6.47|6.45|6.51|6.76|6.83|6.85|6.89|6.66|6.6|6.82|6.96|7.01|6.78|6.84|6.88|6.78|6.77|6.34|6.24|6.06|5.96|5.94|||6.01|6.02|6.08|6.1|6.07|6.09|6.1|6.08|6.05|6.09|6.13|6.17|6.15|6.16|6.31|6.32|6.33|6.33|6.21|6.26|6.25|6.28|6.29|6.34|6.46|6.58|6.62|6.58|6.57|6.57|6.62|6.65|6.66|6.62|6.57
08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|13.1643|12.7071|12.2286|12.2|12.1571|11.9|11.7|16.5|16.31|16.5|16.85|17.05|16.99|17.04||17.2|17.04|17.12|16.92|17.18|17.45|17.66|17.52|17.11|16.97|16.87|16.93|16.93|17.06|16.29|16.87|17.05|16.99|17|17.64|17.9|17.72|18.15|17.87|18.32|17.08|16.89|17.11|17.52|18.01|17.94|17.62||||||17.44|17.86|16.24|16.98|17.35|16.63|17.07|16.18|16.35|17|16.99|17.61|18.08|19.02|18.76|18.1|18.3|17.93|18|17.84|18.74|19.01|19.18|19.18|19.3|20.19|20.66|20.09||19.65|19.25|18.9|18.72|19.47|20.43|22.7|23.36|23.18|23.04|23.71|23.38|22.23|22.07|20.94|21.39|21.41|21.92|21.98|21.1|19.18|19.27|18.99|18.73|18.84|18.62|19.09|19.71|19.73|20.1|19.6|19.73|18.88|19.37|19.34|19.63|19.68|19.88|20.09|19.38|19.52|19.16|19.25|18.98|19.43|21.34|23.71|23.33|22.48|22.43|22.85|23.24|24.49|24.23|24.62|24.5|26.21|25.82|25.99|24.59|||||||24.05|23.81|24.34|24.22|23.79|24.57|24.3|24.6|25.46|25.08|25.41|26.1|25.73|26.17|25.29|25.6|27.18|27.48|29.29|31.1|32.31|32.97|33.86|30.78|29.2|28|28.86|27.8|26.67|26.57|24.15|21.95|20.74|19.51|19.59|19.81|19.78|19.85|20.22|20.08|20.4|19.91|19.8|18.81|18.46|18.85|18.4|16.73|17.13|18.58|18.66|18.77|17.48|17.2|18.43|20.48|20.19|21.05|20.02|20.14|19.97|20.35|19.94|20.51|21.53|21.85|20.18|19.92|||18.97|19.26|19.2|19.06|18.87|18.94|17.63|17.42|18.09|18.09|18.17|17.7|18.1|18.15|20.17|19.92|19.11|20.3|18.45|17.2|17.86|18.03|16.39|14.9|15.59|16.39|15.68|15.61|15.23|15.54|15.72|14.29|13.88|13.73|13.62
08260|100464|/equities/dayang|SHANGHAICOMP|10.85|10.33|10.39|10.57|10.4|10.34|10.31|10.5|10.34|10.52|10.88|11.12|11.15|11.16||11.19|11.16|11.17|11.2|11.2|11.22|11.14|11.2|11.2|11.28|11.24|11.28|11.34|11.3|11.19|11.3|11.37|11.27|11.25|11.37|11.51|11.41|11.56|11.52|11.7|11.55|11.79|11.79|12.07|12.14|12.22|11.99||||||11.68|11.52|11.37|11.19|11.31|11.56|11.95|11.58|11.41|11.37|11.59|11.87|11.6|11.77|12.1|11.8|11.95|11.92|12.01|11.9|11.85|11.61|11.71|12.09|11.85|12.21|12.75|11.59||11.5|11.39|11.46|11.32|11.41|11.6|12.13|12.26|12.11|11.86|12.09|11.99|12.37|12.63|12.79|13.24|13.44|13.65|13.79|13.49|13.28|13.35|13.16|12.91|12.89|12.68|12.9|13.14|13.13|13.01|13.01|12.92|13|12.73|12.88|13.13|12.97|12.98|13.16|12.89|13.26|13.34|13.59|13.52|13.95|14.12|14.25|14.68|14.56|14.55|14.94|15.11|15.14|14.89|14.69|14.73|14.85|14.94|14.6|14.3|||||||13.98|13.96|13.97|13.97|14.24|14.57|14.64|14.98|15|14.57|14.6|14.85|14.78|15.12|15.01|15|15.79|15.73|16.24|17.18|18.37|16.7|16.01|15.25|15.93|14.99|14.62|15.07|15.18|15.53|15.5|15.64|14.96|14.87|14.62|14.09|14.51|14.53|14.92|14.88|15.24|15.29|15.55|15.31|15.52|15.64|15.58|15.5|15.08|15.93|16.52|15.79|16.16|14.88|15.06|15.41|15.24|15.82|15.69|15.78|15.81|15.95|15.51|15.19|15.07|15.19|14.56|14.41|||14.69|14.99|15.23|16.27|16.71|16.8|16.98|16.32|15.96|15.78|15.89|15.86|14.91|14.68|13.8|13.74|13.64|13.56|13.18|12.85|13.12|13.32|13.2|13.57|13.56|13.79|13.83|13.36|12.64|12.8|13.08|12.95|12.62|12.49|12.38
08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|16.1|16.275|16.25|16.2062|16.4438|15.825|15.6812|15.5875|15.4688|15.6125|15.7312|15.7125|15.875|15.6938||15.5437|15.5|15.6375|15.8313|16.0688|15.6875|15.5375|15.7188|15.7625|16.0063|15.8313|15.8687|15.9625|15.7375|15.425|15.4187|15.4|15.4|15.5188|15.525|15.7375|15.5437|15.625|15.375|15.5813|15.3813|15.3562|15.6875|15.3375|15.3562|15.1563|14.3875||||||14.0125|13.8188|13.6375|13.8375|14.0375|14.5625|14.8313|15.075|14.6563|15.0188|15.0688|15.1938|14.9688|15.3687|15.6125|15.6938|15.5625|15.5313|15.4|15.1|14.95|15.3062|15.25|15.7937|15.7|16.3188|16.525|16.675||16.4438|16.275|16.2813|16.3|16.6313|16.6063|16.9312|16.7813|16.7938|16.7625|17|16.8062|17.125|17.3125|17.2375|17.5812|17.6563|17.9875|18.125|18.2062|18.1688|18.2313|18.1875|18.05|18.1437|18.5938|18.4813|18.7125|18.7687|18.4312|18.4125|18.575|18.4|18.5|18.3312|18.3687|18.1875|18.2125|18.2313|17.9688|18.125|18|18.1375|17.85|18|18.9125|19.05|19.175|18.8563|18.7188|18.5562|18.7188|18.5625|18.4813|18.4875|18.5875|18.6313|18.475|18.5562|18.275|||||||17.9813|18.1125|18|18.275|18.5812|19.3687|17.875|18.0812|18.2687|18.125|17.9125|18.0063|18.15|17.8813|17.7188|18.4125|19.0562|18.8312|19.1063|19.1125|19.4688|19.0812|19.15|19.2|19.0812|18.8312|19.2375|19.4063|19.55|19.8937|19.7125|20.1313|20.0375|19.675|19.9813|19.7563|20.225|19.175|19.0125|19.2687|19.4688|19.2875|19.5875|19.4438|19.5625|18.3375|18.0125|17.9063|17.9937|18.6125|18.7687|18.7813|18.85|18.2188|18.025|18.6|18.9688|19.2375|18.775|19.0187|18.7|18.35|18.2437|17.7437|17.5187|17.1938|17.2813|17.1|||17.3125|17.4125|17.6|17.5875|17.7|17.7313|17.7938|17.4625|17.4813|17.5625|17.775|17.6875|17.7813|17.8813|18.125|17.9937|18.35|17.7437|17.375|17.8125|18.4196|18.4777|18.2857|17.7991|18.0402|18.2946|17.9509|17.6518|17.9598|18.1473|18.1563|17.7946|17.8348|17.7321|17.6027
08262|100993|/equities/yueyang-paper|SHANGHAICOMP|5.37|5.54|5.47|5.46|5.55|5.56|5.39|5.59|5.56|5.61|6|5.96|6.19|6.21||5.94|6.08|5.98|6.08|6.75|6.65|6.74|6.13|5.57|5.95|5.86|5.98|5.44|5.59|5.45|5.36|5.16|5.01|5.12|5.2|5.29|5.28|5.37|5.19|5.36|5.2|5.41|5.48|5.57|5.47|5.27|4.79||||||4.67|4.58|4.51|4.58|4.67|4.83|5.02|4.99|4.73|4.53|4.57|4.36|4.48|4.42|4.36|4.44|4.41|4.53|4.42|4.45|4.43|4.37|3.97|4.12|4.3|4.35|4.26|4.24||4.19|4.15|4.16|4.02|4.18|3.91|3.98|3.99|4.11|4.09|4.16|4.11|4.21|4.28|4.28|4.3|4.32|4.27|4.39|4.4|4.39|4.39|4.48|4.46|4.51|4.38|4.32|4.41|4.42|4.37|4.37|4.35|4.3|4.25|4.13|4.15|4.14|4.16|4.2|4.17|4.15|4.05|4.05|3.96|4.03|4.05|4.08|4.09|4.03|4.04|4.09|4.12|4.14|4.11|4.2|4.23|4.27|4.17|4.13|4.02|||||||3.95|3.91|3.89|3.96|4.03|4.16|4.13|4.22|4.23|4.17|4.19|4.21|4.23|4.2|4.15|4.27|4.34|4.32|4.45|4.48|4.62|4.59|4.51|4.36|4.38|4.36|4.52|4.62|4.5|4.48|4.54|4.55|4.56|4.52|4.46|4.25|4.28|4.4|4.39|4.53|4.48|4.43|4.45|4.26|4.24|4.26|4.23|4.23|4.22|4.4|4.38|4.44|4.5|4.24|4.3|4.55|4.56|4.47|4.29|4.51|4.12|4.05|4.07|3.73|3.65|3.57|3.55|3.55|||3.53|3.55|3.64|3.61|3.62|3.59|3.61|3.5|3.5|3.51|3.57|3.56|3.57|3.6|3.61|3.61|3.63|3.6|3.52|3.52|3.57|3.55|3.51|3.54|3.59|3.68|3.56|3.56|3.63|3.67|3.84|3.8154|3.8846|3.8462|3.8692
08263|100965|/equities/bowin-tech|SHANGHAICOMP|8.26|8.55|8.63|8.49|8.7|8.71|8.67|8.24|8.15|8.13|8.36|8.31|8.54|8.51||8.49|8.65|8.72|8.92|8.72|8.96|9.16|9.27|9.16|9.12|8.88|8.74|8.79|8.87|8.86|8.43|8.51|8.03|8|8.15|8.45|8.52|8.78|8.5|8.55|8.55|8.72|8.65|8.75|9.11|8.58|8.36||||||8.63|8.51|8.65|8.7|8.65|8.15|8.03|7.98|7.74|8.08|7.42|6.86|6.71|6.78|6.96|6.94|6.99|6.89|6.86|6.82|7.02|7.5|7.54|7.67|7.6|7.9|7.76|7.74||7.7|7.64|7.62|7.58|7.85|7.95|7.77|7.94|8.31|8.38|8.65|8.46|8.84|8.75|8.78|8.99|8.17|8.34|8.37|8.53|8.01|8.02|7.93|7.93|8.01|7.96|7.93|8.05|8.16|8.07|8.09|8.3|8.29|8.26|7.98|8.15|8.19|7.97|8.06|8|8.05|8|7.84|7.67|7.77|8.01|8.01|8.04|8.08|8.08|8.22|8.1|8.37|8.4|8.4|8.31|8.51|8.43|8.54|8.19|||||||7.84|7.97|7.7|8.02|7.98|8.26|8.29|8.47|8.53|8.38|8.31|8.35|8.5|8.5|8.31|8.71|9.1|9.05|9.17|8.98|9.18|9.21|9.26|9.03|8.99|8.81|9.22|9.04|9.3|9.24|9.58|9.5|9.52|9.42|9.43|9.39|9.65|10.02|9.81|9.98|10.08|10.07|10.28|10.11|10.21|10.05|9.91|9.82|10.01|10.51|10.73|10.83|11.3|10.88|10.47|11.12|11.47|11.55|11.07|11.39|11.25|10.51|10.25|10.03|10.25|10.18|9.4|9.38|||9.38|9.33|9.23|9.45|9.57|9.58|9.66|9.36|9.65|9.54|9.65|9.88|9.96|9.99|9.95|9.87|10.02|9.75|9.6|9.75|9.96|10.25|10.16|10.17|10.28|10.01|10.29|10.4|10.05|9.97|9.94|10.3|10.5|9.67|9.93
08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|4.55|4.57|4.62|4.75|4.89|4.83|4.88|4.76|4.79|4.78|4.93|4.94|4.86|4.8||4.77|4.82|4.82|4.75|4.72|4.74|4.66|4.66|4.95|5.11|4.93|5.01|5.08|5.13|5.27|5.18|5.29|4.97|5.06|5.04|5.16|5.3|5.44|5.28|5.5|5.47|5.75|5.9|6.02|6.32|5.8|5.36||||||4.87|4.79|4.54|4.39|4.5|5|4.94|5.1|5.11|5.22|5.27|5.31|5.4|5.18|5.28|4.8|4.7|4.88|4.91|5.02|5.02|5|5|5.15|5.11|4.86|4.94|4.96||4.8|4.77|4.74|4.9|4.94|4.6|4.65|4.69|4.89|4.9|4.75|4.32|4.29|4.41|4.57|4.59|4.64|4.68|4.64|4.76|4.7|4.88|4.91|5|4.66|4.81|4.77|5.04|4.94|4.49|4.36|4.47|4.29|4.37|4.17|4.2|4.22|4.15|4.13|4.01|4.01|3.96|3.99|3.79|3.79|3.85|3.9|3.89|3.76|3.82|3.83|3.86|3.84|3.87|3.85|3.86|3.86|3.93|3.93|3.81|||||||3.72|3.79|3.78|3.77|3.8|3.92|3.94|4.03|4.03|3.92|3.96|3.99|3.98|3.97|3.99|4.01|4.06|4.02|4.01|4|4.04|4.1|4.02|4.07|4.01|4|4.1|4.18|4.21|4.2|4.27|4.34|4.32|4.2|4.15|4.17|4.28|4.39|4.54|4.62|4.29|4.29|4.36|4.28|4.22|4.26|4.2|4.23|4.13|4.19|4.16|4.12|4.17|3.96|3.99|4.14|4.37|4.45|4.19|4.36|4.14|3.96|4.05|3.7|3.6|3.5|3.44|3.39|||3.42|3.45|3.46|3.47|3.58|3.54|3.5|3.43|3.49|3.51|3.5|3.55|3.57|3.53|3.51|3.51|3.53|3.52|3.48|3.49|3.41|3.44|3.42|3.43|3.49|3.48|3.52|3.51|3.45|3.43|3.47|3.48|3.52|3.53|3.49
08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|4.01|4.22|4.24|4.16|4.14|4.09|3.91|4.1|4.07|4.21|4.18|4.15|4.13|4.01||4|4.22|3.84|3.84|3.97|3.87|3.86|3.8|3.9|4.16|4.06|4.2|4.44|4.52|4.52|4.49|4.6|4.57|4.15|4.34|4.18|4.27|4.22|4.02|3.91|3.81|3.98|4.26|4.43|4.53|4.12|4.11||||||3.74|3.88|3.68|3.79|3.72|3.38|3.45|3.65|3.56|3.96|4.4|4.35|3.95|3.59|3.75|3.41|3.31|3.43|3.34|3.21|3.4|3.35|3.35|3.59|3.8|3.91|3.89|4.09||4.15|3.95|3.59|3.83|3.76|3.76|3.58|3.43|3.62|3.58|3.34|3.22|3.33|3.39|3.76|3.78|3.71|3.37|3.41|3.55|3.64|3.72|3.49|3.58|3.44|3.35|3.36|3.52|3.33|3.25|3.12|3.22|3.16|3.2|3.12|3.04|3.09|3.02|3.05|3.01|2.98|2.99|2.96|2.89|2.87|2.91|2.92|2.91|2.92|2.95|2.97|2.99|3.01|3.05|3.08|3.04|2.99|3.03|3.02|2.96|||||||2.9|2.91|2.94|2.89|2.88|2.98|2.98|3.02|3.01|2.98|3|2.99|3|3.03|3.08|3.21|3.1|3|3.03|3.07|3.05|3.04|3.05|3.06|3.03|2.99|3.05|3.07|3.1|3.11|3.18|3.16|3.16|3.12|3.11|3.08|3.06|3.12|3.09|3.14|3.14|3.1|3.15|3.05|3.04|3.04|3.01|2.99|3.05|3.12|3.13|3.16|3.16|3.04|3.04|3.13|3.24|3.2|3.14|3.22|3.15|3.09|3.16|2.98|2.89|2.83|2.81|2.78|||2.82|2.84|2.85|2.86|2.93|2.83|2.83|2.81|3.05|3.25|3.18|3.19|3.2|3.15|3.01|3.03|3.07|2.97|2.89|2.84|2.86|2.81|2.76|2.73|2.78|2.78|2.84|2.85|2.82|2.81|2.82|2.82|2.83|2.86|2.84
08266|100460|/equities/yn-real-estate|SHANGHAICOMP|2.15|2.18|2.18|2.19|2.25|2.25|2.18|2.2|2.23|2.16|2.14|2.15|2.18|2.15||2.18|2.2|2.16|2.13|2.15|2.16|2.12|2.14|2.21|2.3|2.29|2.32|2.37|2.37|2.35|2.27|2.26|2.23|2.24|2.34|2.37|2.32|2.33|2.34|2.39|2.37|2.47|2.4|2.4|2.44|2.22|2.13||||||2.08|2.1|2.09|2.13|2.16|2.15|2.28|2.07|2.22|2.29|2.26|2.31|2.36|2.52|2.58|2.83|2.86|2.77|2.52|2.29|2.08|2.14|2.17|2.27|2.28|2.34|2.41|2.39||2.42|2.4|2.4|2.4|2.46|2.42|2.52|2.54|2.62|2.63|2.67|2.61|2.67|2.72|2.6|2.68|2.78|2.8|2.77|2.88|2.93|2.94|2.92|2.97|3.01|3.01|3.02|3.04|3.05|3.05|3.01|3.03|3.02|3.01|3.01|3.05|3.03|3.05|3.09|3.03|3.06|3.04|3.1|2.97|3.01|3.1|3.15|3.1|3.13|3.18|3.29|3.35|3.4|3.4|3.39|3.43|3.42|3.49|3.57|3.45|||||||3.37|3.34|3.34|3.39|3.43|3.55|3.58|3.66|3.46|3.43|3.41|3.43|3.56|3.63|3.64|3.74|3.66|3.62|3.79|3.7|3.79|3.84|3.9|3.97|3.99|3.98|4.07|4.12|4.24|4.22|4.22|4.27|4.09|3.96|3.95|3.95|4.04|4.2|4.22|4.32|4.38|4.52|4.45|4.42|4.41|4.54|4.25|4.21|4.29|4.72|4.83|4.82|4.92|4.61|4.79|4.9|5.19|5.25|5.24|4.76|4.77|4.5|4.68|4.25|3.98|4.06|3.83|3.93|||4.1|4.28|4.44|4.33|4.4|4.38|4.62|4.63|4.84|4.82|4.45|4.1|4.31|4.44|4.2|4.04|3.8|3.77|3.81|3.56|3.63|3.6|3.42|3.51|3.54|3.69|3.43|3.31|3.52|3.2|3|2.92|2.94|2.88|2.93
08267|101019|/equities/wenshan-elec|SHANGHAICOMP|6.65|6.71|6.77|6.83|6.86|6.79|6.71|6.78|6.74|7.04|6.99|7.02|7.3|7.22||7.2|7.5|7.3|7.15|7.54|7.52|7.35|7.8|7.78|8.31|7.96|7.82|7.55|7.92|7.51|7.67|6.97|6.66|6.69|6.92|6.86|6.85|6.87|6.83|6.67|6.64|6.7|6.67|6.71|6.72|6.6|6.41||||||6.32|6.29|6.27|6.26|6.18|6.3|6.41|6.31|6.34|6.51|6.95|6.92|7|7.1|7.26|7.27|7.33|7.37|7.36|7.34|7.28|7.48|7.42|7.62|7.61|7.87|7.93|8.12||8.13|8.25|8.1|8.36|8.32|7.9|8.05|7.84|8.12|8.09|7.97|7.91|7.84|7.86|7.77|7.83|7.76|8|8.04|8.14|8.16|8.22|8.2|8.15|8.27|8.4|8.26|8.34|8.09|7.99|8.05|8.02|8.01|8.02|7.73|7.78|7.76|7.72|7.77|7.67|7.69|7.65|7.66|7.56|7.6|7.96|7.99|7.94|7.94|7.94|7.96|8.07|8.15|8.1|8.1|8.08|8.16|8.21|8.2|8.04|||||||7.92|7.93|7.92|7.92|8.02|8.28|8.33|8.44|8.51|8.35|8.28|8.36|8.43|8.32|8.28|8.41|8.47|8.38|8.48|8.59|8.73|8.82|8.98|8.95|9.13|9.1|9.31|9.44|9.64|9.72|9.59|9.21|9.23|9.11|9.08|9.11|8.93|9.29|9.55|9.45|9.72|9.6|9.3|9.2|9.3|8.84|8.88|8.53|8.06|8.39|8.43|8.32|8.38|8.11|8.09|8.43|9.02|8.82|8.71|8.81|8.49|7.89|7.97|7.72|7.62|7.52|7.52|7.49|||7.62|7.54|7.79|7.8|7.78|7.69|7.62|7.57|7.62|7.6|7.69|7.77|7.72|7.73|7.68|7.7|7.75|7.75|7.68|7.65|7.65|7.62|7.46|7.48|7.66|7.77|7.65|7.62|7.6|7.6|7.72|7.73|7.78|7.88|7.91
08268|100347|/equities/yuntianhua|SHANGHAICOMP|7.74|7.95|7.82|7.91|8.07|8.05|8.11|8.07|8.04|8.23|8.7|8.77|8.91|8.72||8.37|8.07|7.34|7.09|7.07|6.85|6.79|6.82|7.28|7.85|7.65|8.23|8.05|8.12|7.98|7.95|7.74|7.5|7.72|7.91|8.11|8.17|8.44|8.15|8.84|8.45|8.99|9.37|9.15|8.32|8.02|8.08||||||7.54|7.31|7.04|6.76|7.51|7.24|6.87|7.06|6.79|6.77|7.21|6.89|7.01|6.67|6.47|6.43|6.37|6.46|5.87|5.98|5.92|5.75|5.66|5.9|5.94|6.01|6.24|6.16||6.07|6.07|5.63|5.86|5.81|5.94|6|5.9|6.02|5.91|5.71|5.71|5.61|5.58|5.75|5.73|5.73|5.91|6.04|5.9|5.7|5.65|5.71|5.68|5.5|5.56|5.6|5.9|5.76|5.68|5.66|5.73|5.57|5.79|5.64|5.78|5.45|5.36|5.32|5.27|5.13|5.09|5.16|5.07|5.03|5.05|5.18|4.97|4.96|4.94|5|5.05|5.11|5.12|5.05|5.08|5.06|5.12|5.16|5.05|||||||4.96|4.94|4.93|4.99|5|5.08|5.12|5.26|5.28|5.19|5.18|5.24|5.28|5.28|5.25|5.42|5.46|5.42|5.52|5.58|5.65|5.65|5.71|5.74|5.69|5.67|5.83|5.95|5.92|5.97|6.01|6.15|5.97|5.72|5.83|5.71|5.5|5.53|5.46|5.53|5.68|5.69|5.76|5.24|5.25|5.22|5.17|5.14|5.06|5.18|5.29|5.35|5.34|5.09|5.16|5.27|5.29|5.34|5.14|5.25|5.17|5.11|5.13|4.96|4.84|4.75|4.75|4.72|||4.74|4.78|4.83|4.78|4.77|4.76|4.78|4.74|4.8|4.83|4.9|4.79|4.81|4.89|4.88|4.87|4.9|4.9|4.79|4.78|4.81|4.76|4.71|4.73|4.78|4.87|4.86|4.85|4.76|4.73|4.86|4.74|4.81|4.88|4.83
08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|36.7286|37.2357|37.4643|37.3429|39|38.5857|39.7714|40.3572|39.2572|39.7857|44.05|43.5|41.0857|42.0429||42.0714|42.7929|41.2143|41.6429|39.8072|38.8357|41.7786|42.3929|43.0786|41.4286|41.1214|41.7857|38.0714|36.7143|35.3143|35.9072|35.8929|32.6286|32.0572|33.7143|37.4572|34.05|34.7572|33.5429|34.2072|33.1|33.9929|34.2143|35.2786|36.2572|40.1214|39.7||||||40.1072|38.8|37.2214|35.2143|35.7572|32.5072|29.5572|28.5072|28.0857|27.2214|28.2357|27.1429|26.6714|27.7786|28.5143|27.05|26.2929|26.2714|24.8929|23.05|22.15|21.9714|22.2214|22.1357|21.7143|22.9643|23.3143|23.0929||24.65|23.5714|22.9214|22.3572|22.7929|22.4429|23.2072|23.35|24.5786|24.2|24.7143|24.2857|24.8714|25.0786|24.9143|25.2572|25.7143|26.45|26.75|26.9357|27.1072|26.9357|26.9143|27.3143|27.9143|28.35|28.8572|30.4714|31.3072|30.1429|28.8572|27.8572|27.5714|27.2143|27.3572|27.5072|28.05|28.5857|28.7286|27.8643|27.7|26.7|26.6072|27.3857|26.7214|26.8857|25|23.8857|24.3214|23.5572|24.2857|24.6572|25.2143|25.1643|24.9643|24.7857|24.1714|24.6429|22.8286|22.8929|||||||22.1572|22.1286|22.0286|23.15|23.85|24.5|24.5|25.2643|25.5286|25.3572|25.0572|25.2072|25.0286|24.8857|24.3143|23.5357|25.1|25.3572|26.4643|26.0072|27.2429|26.1072|26.6857|25.6357|25.9714|25.8143|26.0143|27.9072|27.3643|27.5072|29.4286|29.6572|29.7786|28.3429|25.7643|25.2857|26.2786|25.9072|23.55|22.5714|22.3214|21.2072|21.0572|20.8572|21|21.2857|20.5429|20.1786|20.6429|22.2214|23.1572|23.3286|22.8572|21.5857|20.2429|21.1|19.1786|20.7786|19.6072|20.2143|20.05|19.9786|19.8357|19.7072|20.2072|20.5214|19.0643|18.3857|||18.3357|18.5429|18.7857|19.2|18.4|18.3214|18.5786|17.4286|17.9286|18.1143|18.8214|18.2857|18.0143|18.1929|18.9|19.4857|20.8929|22.6572|22.1429|22.05|22.9643|20.8786|19.3214|19.4929|20.2429|20.2429|20.15|19.0357|19.3572|19.1714|19.6429|20.1643|20.3929|18.5357|16.85
08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|11.42|11.73|11.75|11.79|11.91|11.87|11.73|11.7|11.56|11.67|11.74|11.7|11.92|11.76||11.7|11.49|11.75|11.38|11.5|11.6|11.56|11.43|11.52|11.65|11.4|11.35|11.49|11.64|11.64|11.61|11.63|11.55|11.73|11.85|12.09|12.07|11.86|11.83|11.91|11.8|11.84|11.97|12.25|12.29|12.08|11.87||||||11.65|11.57|11.47|11.57|11.17|11.43|11.6|11.51|11.42|11.56|11.7|11.66|11.71|12|11.87|11.96|12.06|11.91|11.74|11.5|11.5|11.88|11.96|12.4|12.46|12.88|13.01|12.99||13.02|12.92|12.93|12.91|13.29|13.65|13.65|13.42|13.78|13.92|13.7|13.8|13.34|13.28|13.61|13.93|13.79|14.13|14.5|14.28|14.04|13.88|13.79|13.84|14|14|13.83|13.64|13.61|13.66|13.7|13.81|13.8|13.62|13.37|13.56|13.61|14.2|14.71|13.72|13.33|13.2|13.11|12.81|13.17|13.25|13.46|13.49|13.54|13.6|13.73|13.87|13.86|13.75|13.81|13.94|13.96|14.21|14.29|14.05|||||||13.8|13.8|13.85|14.03|14.22|14.52|14.43|14.71|14.61|14.44|14.38|14.61|14.62|14.54|14.4|14.87|15.33|15.44|15.54|15.26|15.37|15.32|15.56|15.26|15.3|15.2|15.49|15.65|15.72|15.7|15.94|16.4|16.29|16.34|15.9|15.8|15.85|16.18|15.33|15.44|15.66|15.41|15.53|15.18|15.34|15.48|15.29|15.08|14.96|15.65|15.8|16.14|16.1|15.49|15.52|15.73|16.69|17.19|16.32|15.93|15.45|15.35|15.42|15.06|14.99|14.89|14.87|14.33|||14.5|14.61|14.85|14.99|14.9|15.26|15.66|15.41|16.46|16.82|16.28|15.62|15.63|15.95|15.77|16.22|16.42|16.75|15.95|16.44|17.55|17.2|17.37|18.24|16.58|15.9|15.35|13.95|14.56|15|15|15.47|14.65|14.45|14.58
08271|100899|/equities/freetrade-tech|SHANGHAICOMP|3.43|3.48|3.56|3.55|3.58|3.58|3.53|3.53|3.5|3.55|3.56|3.55|3.62|3.58||3.63|3.7|3.71|3.7|3.75|3.8|3.45|3.52|3.51|3.66|3.66|3.71|3.62|3.66|3.7|3.67|3.57|3.51|3.63|3.59|3.62|3.6|3.64|3.54|3.61|3.61|3.61|3.43|3.45|3.51|3.48|3.39||||||3.32|3.36|3.35|3.35|3.43|3.48|3.55|3.56|3.36|3.4|3.33|3.26|3.27|3.16|3.21|3.18|3.19|3.15|3.15|3.1|3.09|3.1|3.09|3.15|3.14|3.23|3.3|3.32||3.3|3.27|3.33|3.3|3.4|3.4|3.35|3.38|3.32|3.31|3.31|3.27|3.29|3.3|3.24|3.31|3.29|3.37|3.4|3.41|3.4|3.38|3.36|3.34|3.35|3.35|3.34|3.39|3.43|3.39|3.37|3.39|3.41|3.37|3.28|3.3|3.31|3.34|3.39|3.3|3.31|3.3|3.26|3.2|3.25|3.37|3.38|3.37|3.36|3.4|3.46|3.37|3.4|3.37|3.39|3.38|3.39|3.49|3.53|3.46|||||||3.4|3.36|3.38|3.36|3.35|3.49|3.49|3.6|3.63|3.6|3.63|3.69|3.89|3.76|3.95|3.59|3.54|3.43|3.51|3.51|3.62|3.48|3.49|3.49|3.36|3.32|3.36|3.42|3.39|3.42|3.49|3.45|3.45|3.43|3.41|3.32|3.27|3.33|3.3|3.36|3.36|3.37|3.39|3.31|3.31|3.32|3.29|3.26|3.26|3.35|3.4|3.43|3.44|3.33|3.36|3.49|3.59|3.55|3.49|3.59|3.6|3.5|3.57|3.51|3.36|3.05|3.06|3.06|||3.04|3.05|3.07|3.09|3.06|3.08|3.1|3.04|3.06|3.07|3.1|3.15|3.13|3.13|3.14|3.12|3.13|3.11|3.06|3.05|3.07|3.11|3.04|3.04|3.06|3.11|3.16|3.14|3.18|3.15|3.19|3.19|3.22|3.26|3.24
08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|344.81|333.66|337|329.35|328.99|309|311.8|314.5|311.24|308.3|325.07|331.99|328.35|305.21||309|294.36|286.96|285.16|287.98|281.62|265.42|263.31|263|263.1|263.91|273.18|268.86|262.38|258.2|268.15|269.33|256.76|241.77|256.06|281.53|282.7|298.5|292|302.12|297.49|309.2|318.01|344.73|354.01|382.98|389.3||||||393.96|383|378.95|344.5|337|325.63|325.65|306.07|298.55|288.53|295.38|297.05|309.5|299.55|297.99|293.2|283.5|286.51|284.19|293.2|312.5|300|294.18|296.59|299.91|294.45|296.38|279.98||267.51|255.1|244|249.99|250|246.61|244.82|245.3|246.13|246.07|250.84|252.01|246.5|248|241|245.87|238.57|227.97|227.3|229.85|224.12|222.41|220.2|209.02|213.13|210.38|212.23|216.12|218.48|219.66|218.68|218.14|215.15|220.49|222.7|225.1|226.88|231.34|231.32|226.14|230.23|228.89|229.6|228.2|229.3|235.5|233.6|233.16|224.29|235.88|241.29|243.12|245.5|242|246.82|247.1|250.8|249.65|251.66|245.6|||||||243.32|235.74|230.86|228.91|231|236.3|234.9|239|244.29|245|255.09|250.2|254|262.05|242.41|227.55|238.47|244.21|245.86|265.96|272.88|248.09|251.86|235.86|226.5|220|209.99|208.2|206.99|200.07|203.39|203.13|200|198.39|196.9|199.56|200.9|200.61|200.57|203.7|204.5|204.11|204.61|204.2|201.7|197.07|194.38|191.95|188.99|196.91|195.67|193.85|186.18|184.55|182.9|202|207.35|198.2|182.46|180.94|180.53|178.52|172.37|172.07|171.25|173.64|170.25|165.6|||165.26|167.47|161.85|158.4|154.13|155.21|153.3|152.02|154.13|153.61|155.65|154.5|152.05|151.5|150.48|151.8|147.09|148.55|146.72|143.81|145.95|148.41|144.44|142.8|145.4|145|149.41|148.68|145|148.31|148.98|148.24|145.36|145.03|145.7
08273|100357|/equities/zj-dongri|SHANGHAICOMP|6.13|6.23|6.26|6.26|6.32|6.31|6.23|6.25|6.4|6.11|6.04|6.04|6.12|6.12||6.04|6.04|6.05|6.02|6.06|6.12|6.08|6.13|6.14|6.21|6.06|6.13|6.17|6.15|6.14|6.06|6.04|5.95|5.97|6.11|6.21|6.18|6.16|6.12|6.15|6.05|6.09|6.07|6.12|6.1|6.08|5.95||||||5.79|5.8|5.7|5.72|5.83|5.95|5.92|5.89|5.83|5.98|6.04|5.82|5.86|5.98|6.03|5.96|5.97|5.93|5.94|5.8|5.73|5.91|5.9|6.1|6.17|6.39|6.54|6.56||6.56|6.48|6.4|6.4|6.48|6.36|6.59|6.55|6.54|6.58|6.53|6.51|6.8|7.06|7.3|6.91|7.21|7.29|7.25|6.93|6.89|6.82|6.79|6.7|6.53|6.54|6.53|6.54|6.6|6.57|6.59|6.69|6.54|6.55|6.48|6.46|6.42|6.41|6.48|6.4|6.37|6.26|6.31|6.21|6.19|6.3|6.32|6.33|6.34|6.37|6.41|6.39|6.45|6.4|6.48|6.49|6.46|6.5|6.52|6.38|||||||6.24|6.32|6.3|6.32|6.3|6.45|6.42|6.54|6.55|6.45|6.49|6.55|6.62|6.58|6.51|6.77|6.87|6.82|6.87|6.96|6.98|6.98|6.98|6.99|6.94|6.9|7.09|7.12|7.15|7.06|7.11|7.28|7.26|7.17|7.2|7.13|7.03|7.19|7.02|7.17|7.14|7.16|7.21|7.01|6.85|6.88|6.78|6.64|6.72|7|7.06|7.06|7.02|6.68|6.79|7.13|7.22|7.26|7.11|7.18|7.12|6.99|6.94|6.66|6.63|6.47|6.4|6.31|||6.52|6.53|6.63|6.79|6.54|6.58|6.64|6.52|6.7|6.83|6.83|6.92|6.88|7.64|8.49|7.72|7.17|6.52|6.24|6.31|6.22|6.25|6.17|6.19|6.28|6.31|6.41|6.3|6.32|6.3|6.41|6.33|6.38|6.33|6.26
08274|101151|/equities/aokang-shoes|SHANGHAICOMP|7.36|7.36|7.28|7.37|7.38|7.37|7.28|7.25|7.18|7.23|7.29|7.28|7.46|7.49||7.23|7.25|7.17|7.1|7.23|7.4|7.16|7.14|7.15|7.17|7.15|7.16|7.14|7.1|7.02|7.02|7.06|6.97|7.02|7.13|7.32|7.27|7.3|7.2|7.12|7.02|6.98|6.99|6.98|7|6.95|6.93||||||6.83|6.72|6.72|6.65|6.62|6.65|6.66|6.75|6.67|6.95|7|7.01|6.98|7.04|7.14|7.19|7.22|7.24|7.23|7.12|6.98|7.07|7.02|7.07|7.04|7.06|7.05|7.17||7.2|7.12|7.11|7.1|7.18|7.14|7.28|7.26|7.37|7.37|7.46|7.47|7.47|7.47|7.39|7.55|7.61|7.66|7.71|7.78|7.81|7.79|7.76|7.69|7.73|7.74|7.73|7.73|7.77|7.78|7.73|7.71|7.7|7.67|7.59|7.58|7.6|7.65|7.68|7.67|7.68|7.58|7.65|7.5|7.6|7.91|7.94|7.99|7.85|7.81|7.98|8.1|8.1|8.11|8.21|8.13|8.03|8.18|8.21|7.87|||||||7.61|7.75|8.01|8.3|8.21|8.4|8.41|8.53|8.29|8.26|8.3|8.3|8.29|8.23|8.22|8.5|8.55|8.45|8.47|8.47|8.56|8.65|8.62|8.56|8.54|8.5|8.8|8.51|8.59|8.58|8.73|8.78|8.75|8.58|8.52|8.32|8.45|8.51|8.29|8.42|8.48|8.47|8.57|8.39|8.33|8.28|8.17|8.13|8.04|8.29|8.33|8.37|8.45|8.2|8.3|8.75|8.57|8.64|8.38|8.83|8.27|8.15|8.12|7.86|7.86|7.8|7.78|7.86|||7.87|8.23|7.48|7.45|7.49|7.5|7.66|7.64|7.49|7.48|7.29|7.29|7.97|7.95|8.06|7.84|7.79|7.66|7.48|7.46|7.49|7.52|7.48|7.45|7.6|7.59|7.6|7.51|7.52|7.5|7.6|7.62|7.58|7.6|7.55
08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|22.8214|22.8155|22.75|22.6429|22.75|22.5179|22.1905|21.0714|20.9762|20.994|21.0238|21.4226|21.4286|21.8333||21.6488|21.506|21.5833|21.6071|21.4286|22.9821|23.0179|22.0655|22.9762|22.3929|22.006|21.994|21.9107|21.6548|22|20.119|20.0655|20.0357|19.7738|20.4583|21.119|20.5536|21.5357|21.6607|21.625|21.4167|22.4345|22.0893|22.0893|20.8333|19.4286|19.5298||||||20.119|20.1607|18.9464|19.0179|19.0238|19.5357|20.2619|20.1786|19.1964|19.3631|19.7917|20|20.4643|21.3452|21.5655|21.7262|20.5833|20.6667|20.244|20.9464|19.3929|20.1607|19.8393|20.2381|20.4405|20.8214|21.7857|21.4762||21.8095|21.5536|21.9762|22.4524|22.0536|22.131|21.6667|21.6667|22.0833|22.494|23.0238|23.5655|24.506|23.5119|23.3929|23.5119|22.6726|24.0179|22.2619|22.3333|20.7738|20.0119|19.8869|20.0119|20.2857|20.1369|20|20.1667|20.5238|20.9762|20.6548|19.9167|20.1786|20.4762|20.8095|20.744|20.7202|20.8214|20.9881|20.3333|20.5357|20.119|20.131|20.1905|20.119|21.744|20.7381|20.7202|20.8036|22.0238|23.8988|24.256|24.5774|24.3214|24.5774|24.5238|24.881|24.9702|23.5298|22.1786|||||||21.006|20.9286|21.0714|21.2024|21.3929|21.6964|21.2024|21.7262|21.8988|22.3155|22.2381|22.5536|22.756|23.2083|22.744|22.5|24.4643|24.9583|25.7024|25.5952|25.7976|26.1905|26.0595|27.1726|26.2857|26.6786|27.369|28.7798|28.1726|27.7738|29.1667|29.0238|26.3869|26.75|25.5655|24.9286|25.6667|25.7619|26.5893|27.2024|26.6071|26.2976|27.3214|25.7143|26.3095|26.9048|25.5952|25.6071|24.3452|26.7143|27.9702|27.3036|25.8036|26.7917|28.6607|31.8452|32.3869|34.3393|31.6131|28.7381|27.7798|28.7024|28.1488|28.5714|28.8214|29.5833|30.9524|29.9107|||31.4881|30.2679|27.551|27.5085|28.4141|31.5731|31.739|29.3963|26.7219|25.6165|26.1947|23.8138|24.0901|21.9005|22.0238|21.0247|19.1114|19.6386|18.733|17.9762|18.5204|19.5111|18.2823|17.5425|17.2577|16.7602|17.9592|17.5213|15.9269|14.477|14.5026|13.5162|13.0655|12.398|12.3002
08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|9.95|10.08|9.98|10|10.2|10.31|10.25|9.99|9.65|9.47|9.65|9.65|9.73|9.92||9.57|9.49|9.42|9.35|9.54|9.58|9.42|9.28|9.3|9.26|9.14|9.14|9.33|9.08|9|9.01|9|8.82|8.99|9.1|9.07|8.97|8.96|8.96|9.07|9.03|8.76|8.81|8.71|8.88|8.71|8.46||||||8.26|8.22|8.24|8.33|8.57|8.89|9.2|9.63|9.19|9.01|9.01|9.1|9.03|9.59|9.86|9.85|9.91|10.18|11.12|11.38|10.7|10.87|10.18|10.08|10.03|10.4|10.52|10.32||10.4|10.48|10.66|10.68|10.26|10.19|10.44|10.39|10.73|10.76|10.89|10.8|10.7|10.61|10.49|10.62|10.58|10.63|10.58|10.58|10.47|10.54|10.55|10.5|10.51|10.43|10.39|10.58|10.67|10.74|10.7|10.69|10.64|11.02|11.45|11.55|11.25|11.18|10.8|10.42|10.5|10.43|10.57|10.4|10.46|10.64|10.75|10.68|10.66|10.71|10.72|10.65|10.78|10.59|10.74|10.7|10.69|10.75|10.79|10.66|||||||10.47|10.47|10.49|10.58|10.81|11.07|11.11|11.6|11.53|11.37|11.07|11.16|11.31|11|11.08|11.9|12|11.82|11.88|11.83|11.88|11.89|12.03|12.03|12.06|11.88|11.94|11.81|11.8|11.73|11.78|11.88|11.93|11.74|11.58|11.52|11.82|12.4|11.8|12.12|12.22|12|11.98|11.75|11.74|11.9|11.78|11.68|11.46|11.71|11.9|11.93|12.06|11.9571|12.05|12.4714|12.8643|12.7|12.0786|12.2|11.95|11.7857|11.7357|11.5|11.6|11.4857|11.5143|11.2|||11.3214|11.4929|11.5357|11.6714|11.7214|11.7714|11.6643|11.5857|11.55|11.6429|11.8929|12.0571|11.7643|11.5571|11.6071|11.5429|11.5643|11.4643|11.2857|11.2357|11.3857|11.3357|11.2357|11.1786|11.4714|11.6571|11.9714|11.8714|11.7857|11.8643|12.05|12.05|12.2929|12.3571|12.4286
08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|149.73|150.2|148.53|148.53|150|146|149.28|152.8|143.2|130.18|135.61|130.6|130.48|130.35||136.36|126.85|126.8|125.45|124.97|127.39|125.3|127.01|129.51|134.54|141.4|143.34|145.1|140.13|152|154.64|158.33|149.99|146.1|158.02|152.98|147.34|150.5|141|148|150.01|144.75|142.31|147.71|150.6|156.59|162.58||||||168|170.04|159.5|152.21|151.58|153.57|153.48|139.53|145.76|161.95|175.78|177.8|186.8|188.8|188.6|187.26|180.6|188.55|181.5|185.86|178.79|165.37|161.88|163.59|163.33|162.79|168.29|168||174.19|165.51|167.1|173.68|176.88|182.28|172.24|165.6|169.47|169.79|166.93|165.68|165.88|162.75|155.53|151.59|148.35|153.96|145.06|144.53|141.4|141.41|139.76|135.66|148|142.07|146.09|151.32|152.7|156.75|154.61|154.88|160.58|157.31|167.51|167.79|171.25|169|171|172.96|178.7|172.2|168.3|171.12|169.5|166.59|166.98|168.39|157.38|152.5|160.28|162.5|162.31|154.2|154|152.36|154.99|147.4|134|135.05|||||||132.1|129|134.14|133.55|133.65|138.81|136.2|140.2|137.71|137.47|138.19|139.65|141.9|129|120.85|117|121.05|128.5|125.77|139.74|141.7|128.82|123.65|122.28|112|110|107.41|108.35|105.98|98.1|100.8|96|91.55|87.75|88.03|92.28|102.53|95.99|95.99|98|95.33|96.8|95.81|97.2|95.4|94.04|91.44|87.17|89.99|94.5|89.5|87|89.36|90.79|85.24|93.62|85.11|82.55|82.5|79.78|73.5|71.67|71.91|73.8|69.83|70|68.21|67.07|||66.9|66.72|67.55|69.43|71.55|67.43|69|63.66|65.09|66.78|65.3|65.95|61.87|58.72|56.29|56.82|51.65|54.2|49.27|48.19|47.82|48.55|47.19|45.97|47.82|50.55|50.03|48.28|46.29|44.28|43.65|43|40.52|41.55|40.96
08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|10.95|11.08|11.22|11.21|11.18|11.44|11.2|11.55|11.2|10.6|10.61|10.54|10.7|10.65||10.12|10.1|10.15|10.09|10.25|10.36|10.48|10.23|10.37|10.42|10.4|10.37|10.43|10.49|10|10.04|10.05|9.84|10.14|10.19|10.22|10.02|10.05|10.02|10.06|9.92|9.85|9.99|9.96|9.88|9.69|9.41||||||9.24|9.1|8.87|8.99|9.06|9.47|9.66|9.85|10.15|9.98|9.95|9.83|10.07|10.36|10.25|10.16|10.2|10.18|10.02|9.99|9.74|9.83|9.85|10.47|10.68|10.91|11.17|11.2||11.06|10.92|10.88|10.88|11.13|10.84|11.04|11.08|11.43|11.43|11.66|11.69|11.84|11.89|11.86|12.11|12.14|12.46|12.49|12.54|12.62|12.64|12.67|12.81|12.93|12.76|12.72|12.66|12.74|12.82|12.9|12.92|12.87|13.07|13.44|12.51|12.4|12.43|12.59|12.2|12.41|12.23|12.33|12.2|11.9|12.5|12.5|12.53|12.49|12.95|13.23|13.15|13.22|13.08|13.18|13.3|13.51|13.76|13.77|13.52|||||||13.26|13.26|13.1|13.37|13.27|13.66|13.51|13.72|13.85|13.83|13.44|13.54|13.7|13.78|13.72|14.79|14.68|14.68|14.82|14.61|14.83|14.86|14.89|14.75|14.64|14.43|14.7|14.9|15.73|16.36|15.06|14.32|14.43|14.27|14.22|14.13|14.35|14.62|16.13|15.6|15.48|15.47|15.6|15.44|15.49|15.09|14.6|14.53|14.69|15.53|16.3|16.15|16.13|15.8|15.81|15.88|16.35|16.75|16.48|16.39|15.94|16.05|15.99|15.77|16.1|15.95|16.59|18.43|||18.3|18.32|18.19|17.25|17.89|19.88|19.09|18.2|17.52|17.5|17.3|16.3|16.4|15.99|15.96|15.27|15.02|15.05|14.18|13.95|14.35|14.05|14.11|14.11|13.85|14.08|14.14|14.26|14.26|13.86|13.69|13.32|13.2|13.34|13.3
08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|18.1214|17.7357|17.6143|17.75|17.5214|18.5714|18.6857|18.6929|17.9143|18.2|18.4286|18.6429|18.7929|18.8||18.6429|17.9214|18.2|18.3071|17.8071|18.0929|18.9357|18.25|18.5571|18.25|18.0643|17.6143|16.3786|16.6357|16.4357|16.6929|16.2571|16.1143|15.3929|15.6357|16.1071|15.9357|16.2571|15.5643|15.5714|15.1357|15|14.9286|15.2929|15.6429|15.5214|15.5786||||||16.2286|16.2357|16.4714|15.9643|15.4786|15.6357|16.1571|16.0357|15.5429|15.6143|15.4286|15.9571|16.2286|16.5929|16.4214|16.7786|16.6714|15.4857|15.2071|15.5786|14.1643|14.2929|14.3643|14.7071|14.7357|15.6714|15.3286|16.3571||16.5|15.7571|15.8|15.5643|15.5357|15.6786|16.15|16.1429|16.2071|16.4857|16.5786|16.5071|16.5714|16.6071|15.8714|15.9929|16.3571|16.1286|15.8143|15.4643|15.4214|14.8571|14.8429|14.7143|14.2571|14.1|14.05|14.3214|14.3|14.65|14.7571|13.9714|13.9571|14.1143|13.9643|14.0143|13.9214|14.15|14.3714|14.1786|14.35|14.2|14.1429|14.0286|15.0857|15.55|15.0857|15.1857|15.1571|15.3214|15.2214|15.7357|15.5071|15.1857|15.3857|15.25|15.45|15.7786|15.8143|15.6643|||||||15.1571|15.2071|14.9214|15.1857|15.3357|15.7429|15.4357|15.9143|15.8214|15.1857|15.4571|15.4286|15.2143|15.4429|14.8357|15.0714|15.8857|16.3071|16.8286|17.2429|17.2071|17.2857|17.3429|17.4786|17.2929|16.9|17.1643|17.5714|17.6|18|19.8714|18.0643|17.7714|17.0786|17.2214|17.35|17.9143|18.3929|18.2786|19.1857|19.8357|19.5714|20.0857|18.9072|19.1214|18.65|17.4214|18|18.2|20|18.7429|18.6929|18.5929|18.5714|18.5|19.6214|19.7429|20.8929|20.3214|20.5572|19.8714|19.8929|20.5072|20.7714|21.1072|21.0286|21.1429|21|||21.0786|21.55|20.0929|20.3214|19.3143|17.5571|17.6429|17.8357|17.3571|16.7143|16.6214|15.1071|14.9571|14.5786|14.2|14.5357|14.6735|14.0255|13.8061|13.5612|13.3878|13.6378|13.5051|13.9898|14.5204|14.301|14.6072|14.2449|14.3674|14.7347|14.7347|13.801|13.6531|13.7041|13.7347
08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|6.3077|5.7308|5.9769|6.3308|5.7538|5.2308|5.1385|5.1385|5.0385|5.0538|5.1385|5.1231|5.2231|5.1846||5.0923|5.1846|5.3154|5.3077|5.6385|5.7|5.6077|5.5154|5.5231|5.4615|5.2385|5.4|5.1692|5.1692|5.0462|4.9846|4.9231|4.8308|5|5.0692|5.1|5.0538|5.0846|5.1077|5.1385|5.0308|4.9923|4.9923|4.9692|5.0385|4.8769|4.6385||||||4.4615|4.4385|4.3231|4.3|4.2769|4.3923|4.4769|4.3846|4.3538|4.6308|4.6231|4.6692|4.7462|4.9385|5.1231|5.1077|5.1692|5.1|5.1|4.9385|4.9538|5.1154|5.1308|5.2692|5.2923|5.4538|5.6231|5.6538||5.6462|5.6154|5.6231|5.6077|5.7231|5.6538|5.9154|6|6.0846|6.1231|6.0385|5.9923|6.6615|6.7846|6.7769|6.8923|6.8154|6.9615|7.0538|7.0769|7.0692|7.0769|7.1846|7.4077|7.4538|7.5|7.4154|7.3|7.0077|7|7.0769|7.1308|7.0385|6.9|6.6615|6.7308|6.7692|6.7|6.8|6.8615|6.9|6.8846|6.9923|6.9231|6.9|6.9154|6.7538|6.6154|6.5308|6.5615|6.5846|6.6077|6.7077|6.6462|6.6231|6.6231|6.6|6.7154|6.7231|6.6385|||||||6.6|6.5692|6.4615|6.4692|6.4846|6.5385|6.4923|6.5769|6.4923|6.4769|6.5538|6.6769|6.7769|6.4308|6.4615|6.7615|6.9231|6.9154|6.9692|6.9231|7.0462|7|7.0385|7.0385|6.9923|7|7.1846|7.1|7.2231|7.2462|7.2538|7.3308|7.5692|7.4692|6.9538|6.8769|6.8077|6.8846|6.6231|6.7692|6.8538|6.8385|6.9|6.8154|6.7846|6.9|6.8692|6.5231|6.5615|6.8077|6.8538|6.9154|6.9615|6.7385|6.6231|6.7|6.9692|6.9615|6.8|6.8462|6.6615|6.5923|6.5846|6.4308|6.4231|6.3308|6.3308|6.2|||6.3154|6.3231|6.3615|6.3846|6.3692|6.3308|6.3769|6.3692|6.3923|6.3462|6.3846|6.4154|6.4692|6.4769|6.5846|6.6615|6.6615|7.2462|7.6538|8.5|8.7385|8.9077|8.7538|8.7923|8.8|8.7615|8.8385|8.8385|8.9846|8.8538|8.8231|9.0154|9.4462|9.7154|9.9308
08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|11.6643|12.1643|12.3|12.3357|12.2214|12.2286|11.1143|11.7071|12.3786|12.4571|12.4071|13.7857|14.3929|13.0857||11.8929|11.8929|10.8143|9.8286|9.8|9.9143|9.9357|9.7571|10.7643|11.7857|12.45|12.0286|12.65|12.7286|11.5714|11.8429|13.1571|13.5643|15.0714|15.0071|13.6429|12.4|11.4929|11.1429|10.8357|9.85|8.9571|8.1429|7.4|7.7857|7.0786|6.6857||||||6.2643|6.25|6.2143|6.4143|6.3929|6.6786|6.8786|6.9571|7.2286|7.6786|6.9786|7.1214|7.1857|7.3643|7.6143|7.5643|7.6286|7.6786|7.4929|7.2357|7.4643|7.5071|7.9786|7.9071|8.1286|8.6857|9.0929|9.4214||9.6571|9.8857|10.4071|11.5643|12.85|14.2786|15.8643|17.6286|19.5857|21.7643|24.1786|26.8643|29.85|29.6072|29.3572|29.6786|30.1857|30.0857|29.5714|29.8572|30.1357|30.3572|29.5786|28.4286|28.9429|28.7572|28.5357|28.35|27.9857|28.0357|28.0786|28.2|27.7929|27.9072|28.15|28.3286|27.3214|27.8572|25.7429|25.7643|26.0357|26.5214|26.1929|26.4286|26.7143|27.0714|27.2786|27.3072|26.3786|26.8572|26.6072|26.6|26.2|26.6357|25.6643|25.1714|25.3214|25.7143|25.2572|25.9286|||||||25|24.5|24.1429|24.5357|24.7857|25.1072|25.2|25.1714|25.4286|25.45|24.6857|25|25.5572|26|25.0643|24.5857|24.3214|24.1429|24.2286|24.4072|24.5929|24.3429|24.3429|23.9643|23.9643|23.9572|24|23.9286|23.9429|23.9714|24.1643|24.6072|24.45|24.1|23.9786|24.0214|24.0214|24.0572|24.1072|24.4286|24.5286|24.3643|23.9286|23.9286|24.0286|24.0714|24.2286|24.4286|24.5929|25.2072|24.9643|24.9572|24.55|24.5|24.6357|24.9857|25.1357|25.1857|25.0786|25.3429|25.0357|24.7|24.6286|24.4786|24.4786|24.45|24.5|24.7143|||24.6857|25.0286|25.1429|25.5429|25.9857|26.4143|27.8|30.9214|34.3572|38.1714|38.3572|37.9|36.1429|35.2|34.7857|34.7857|34.1286|34.3429|35.0357|34.3786|34.2857|34.3286|34.3286|34.2857|48.5|48.64|47.76|47.76|47.99|47.99|48.16|48.06|47.89|47.72|48.45
08282|100896|/equities/textile-city|SHANGHAICOMP|3.2|3.23|3.26|3.25|3.28|3.29|3.24|3.23|3.21|3.23|3.22|3.23|3.25|3.23||3.22|3.24|3.23|3.23|3.25|3.27|3.28|3.24|3.21|3.22|3.19|3.2|3.21|3.23|3.21|3.19|3.17|3.15|3.18|3.2|3.21|3.18|3.19|3.17|3.19|3.17|3.17|3.16|3.17|3.18|3.17|3.12||||||3.1|3.06|3.04|3.03|3.02|3.06|3.07|3.09|3.12|3.14|3.16|3.14|3.15|3.17|3.2|3.19|3.22|3.19|3.19|3.17|3.17|3.23|3.22|3.3|3.32|3.36|3.4|3.37||3.37|3.37|3.32|3.33|3.29|3.25|3.37|3.35|3.4|3.31|3.31|3.28|3.26|3.25|3.23|3.25|3.22|3.27|3.28|3.31|3.31|3.33|3.32|3.28|3.29|3.28|3.27|3.32|3.38|3.35|3.26|3.24|3.26|3.23|3.19|3.2|3.16|3.15|3.18|3.16|3.18|3.14|3.15|3.13|3.12|3.17|3.2|3.24|3.25|3.27|3.27|3.3|3.32|3.32|3.28|3.3|3.25|3.27|3.27|3.24|||||||3.2|3.19|3.18|3.19|3.2|3.26|3.28|3.32|3.33|3.29|3.3|3.3|3.33|3.31|3.3|3.4|3.36|3.3|3.34|3.36|3.39|3.41|3.41|3.42|3.38|3.37|3.44|3.49|3.44|3.47|3.52|3.46|3.46|3.44|3.43|3.42|3.37|3.44|3.37|3.43|3.45|3.42|3.39|3.3|3.3|3.32|3.27|3.25|3.29|3.4|3.4|3.42|3.41|3.3|3.3|3.42|3.46|3.53|3.46|3.48|3.43|3.34|3.35|3.2|3.17|3.12|3.11|3.1|||3.12|3.13|3.15|3.2|3.15|3.16|3.19|3.16|3.2|3.21|3.25|3.23|3.23|3.33|3.7|3.52|3.67|3.39|3.29|3.26|3.23|3.21|3.22|3.23|3.22|3.2|3.22|3.22|3.19|3.17|3.17|3.17|3.18|3.2|3.19
08283|101129|/equities/chint-electric|SHANGHAICOMP|33.31|33.3|33.18|33.47|33.95|33.62|32.87|33.35|33.46|34.1|35.01|34.98|34.91|34.92||35.25|36.02|36.3|36.07|36.33|36.38|34.78|35.38|36.03|35.66|35.63|36.02|35.94|36.41|35.29|35.94|35.65|34.35|33.1|34.68|35.43|34.86|35.35|35.29|35.3|34.26|35.33|34.3|34.2|34.88|35.73|35.31||||||35.96|37.07|37.09|36.71|37.7|38.91|39.03|37.98|36.99|37.56|40.49|40.74|39.8|39.73|39.8|37.59|37.64|37.88|38.11|37.15|37.61|38.39|37.9|38.73|40.6|40.2|39.68|40.45||39.16|36.92|36.97|37.5|38.53|36.66|37|35.9|36.97|35.32|34.25|33.71|33.62|33.01|31.74|32.37|31.49|32.64|32.79|33.29|32.92|33.42|33.15|32.83|32.96|33.05|31.81|32.7|32.41|31.35|31.44|30.89|30.23|30.98|31.3|32.29|32.43|32.1|32.2|32.2|31.06|29.85|30.2|30.06|29.32|32.23|31.01|30.7|30.71|30.7|30.61|31.53|31.67|31.28|32.01|31.41|31.95|31.63|32.03|31.83|||||||30.27|30|30.71|30.28|30.2|31.2|30.57|31.32|31.88|31.4|30.42|30.47|30.68|29.9|28.96|29.15|30.1|30.15|32.03|32.9|33.57|34.37|34.47|34.56|34.13|32.8|32.13|32.6|31.8|31.5|31.62|32.58|32.46|31.15|30.96|29.76|30.9|31.38|31.12|31.65|31.52|31.13|31.5|31.7|31.1|29.55|27.79|27.77|27.18|29.25|29.72|28.99|29|26.99|26.47|27.27|27.35|27.7|26.66|27.43|26.95|26.71|27|26.07|26.36|26.09|26.35|26.19|||26.12|26.27|26.2|25.4|25.05|24.96|25.09|24.91|24.92|25.17|25.43|25.71|25.27|25|25.04|25.28|25.31|25.8|25.43|24.99|25.28|25.06|24.49|24.73|25.08|25.65|24.67|24.3|24.8|24.93|25.16|25.26|25.77|25.47|25.38
08284|100602|/equities/commo-city|SHANGHAICOMP|4.91|4.92|4.95|4.97|5.01|5.02|4.98|5.01|4.88|5.03|4.98|4.97|5.03|4.97||4.99|4.95|5.01|5.02|5.03|5.09|5.09|5.1|5.09|5.18|5.15|5.08|5.18|5.04|5.03|4.96|5.01|4.98|5.01|5.11|5.14|5.13|5.01|5.01|5.08|5.08|5.2|5.25|5.33|5.45|5.24|4.96||||||4.96|4.99|4.96|4.97|5.11|5.2|5|5.16|5.14|4.97|5.06|5.11|5.13|5.18|5.44|5.52|5.64|5.5|5.5|5.54|5.64|5.9|6.09|6.01|5.94|6.12|6.05|5.5||5.51|5.33|5.51|5.01|4.55|4.55|4.78|4.84|4.99|4.98|5.08|5.14|4.97|5.05|5.11|5.35|5.34|5.47|5.51|5.52|5.48|5.45|5.46|5.47|5.32|5.3|5.33|5.38|5.34|5.34|5.33|5.4|5.44|5.44|5.26|5.29|5.37|5.34|5.49|5.44|5.58|5.33|5.38|5.27|5.31|5.5|5.57|5.66|5.66|5.73|5.9|5.94|5.84|5.43|5.52|5.48|5.64|5.79|5.85|5.72|||||||5.6|5.66|5.65|5.9|5.87|6.09|6.12|6.27|6.22|6.09|5.93|6.02|5.9|5.94|5.9|5.98|6.26|6.33|6.25|6.21|6.53|5.99|6.01|6.03|5.98|5.98|6.17|6.35|6.28|6.29|6.47|6.73|6.7|6.38|6.31|6.32|6.6|6.78|6.74|6.88|7.04|6.98|7.41|7.39|7.11|7.01|6.82|6.6|6.89|7.45|7.8|8.04|7.55|7.66|7.39|7.66|7.59|8.15|7.41|7.34|6.67|6.06|5.51|5.01|5.06|4.93|4.87|4.8|||5.05|5.15|5.45|5.58|5.07|5.63|5.61|5.21|5.46|5.17|5.07|5.21|5.69|5.57|5.06|4.6|4.18|3.8|3.45|3.34|3.3|3.32|3.29|3.26|3.27|3.3|3.33|3.33|3.28|3.27|3.29|3.29|3.29|3.33|3.33
08285|100717|/equities/conba|SHANGHAICOMP|4.27|4.25|4.3|4.22|4.26|4.28|4.18|4.14|4.12|4.17|4.19|4.17|4.19|4.18||4.18|4.2|4.19|4.18|4.2|4.25|4.25|4.23|4.23|4.29|4.28|4.19|4.17|4.2|4.13|4.17|4.17|4.13|4.2|4.27|4.3|4.26|4.28|4.27|4.34|4.33|4.41|4.43|4.43|4.41|4.35|4.26||||||4.23|4.07|4.03|4.03|4.03|4.03|4.12|4.13|4.21|4.3|4.36|4.38|4.4|4.51|4.38|4.38|4.45|4.43|4.43|4.4|4.35|4.48|4.48|4.62|4.6|4.73|4.61|4.67||4.71|4.71|4.73|4.69|4.81|4.82|4.92|4.98|4.97|4.98|5.02|4.99|5|5.04|5.07|5.04|5.05|5.14|5.19|5.27|5.16|5.12|5.1|5.06|5.12|5.09|5.11|5.17|5.12|5.09|5.07|5.1|5.08|5.11|5.08|5.1|5.1|5.19|5.21|5.11|5.16|4.98|5.01|4.91|5.01|5.15|5.17|5.24|5.23|5.21|5.24|5.28|5.3|5.3|5.33|5.31|5.4|5.43|5.45|5.31|||||||5.21|5.25|5.24|5.31|5.32|5.42|5.42|5.48|5.48|5.43|5.43|5.41|5.45|5.45|5.39|5.58|5.68|5.64|5.69|5.77|5.68|5.64|5.66|5.7|5.64|5.63|5.73|5.78|5.78|5.7|5.7|5.81|5.79|5.72|5.67|5.64|5.72|5.82|5.78|5.93|6.03|5.95|6.06|6.01|5.92|5.86|5.72|5.76|5.65|5.91|5.88|5.81|5.76|5.69|5.77|6.16|6.03|6.02|5.89|5.99|5.83|5.82|5.74|5.63|5.54|5.48|5.5|5.5|||5.57|5.57|5.53|5.6|5.59|5.8|5.65|5.66|5.58|5.46|5.44|5.4|5.4|5.42|5.39|5.4|5.41|5.4|5.3|5.23|5.33|5.29|5.17|5.11|5.17|5.26|5.32|5.27|5.36|5.28|5.33|5.32|5.3|5.37|5.32
08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|11.17|11.34|11.57|11.6|11.66|11.65|11.54|11.65|11.63|11.43|11.5|11.45|11.68|11.76||11.7|12.06|12.05|11.97|11.71|11.72|11.61|11.55|11.46|11.36|11.29|11.23|11.23|11.34|11.17|11.07|11.07|11|11.03|11.07|11.24|11.03|10.97|10.93|11.05|11.02|10.98|11.16|11.21|11.32|11.17|10.86||||||10.8|10.84|10.89|10.86|10.89|10.42|10.39|10.37|10.25|10.44|10.57|10.78|11.08|11.16|10.81|10.43|10.45|10.45|10.27|10.13|10.04|10.22|10.29|10.38|10.48|10.74|10.72|10.87||10.85|10.61|10.64|10.86|11.5|12.05|12.15|11.99|12.07|12.06|11.99|11.81|11.8|11.94|11.92|12.16|12.24|12.3|12.05|12.11|12.21|12.23|11.98|11.92|11.79|11.66|11.65|11.65|11.68|11.72|11.72|11.7|11.66|11.57|11.39|11.42|11.47|11.61|11.62|11.47|11.54|11.39|11.39|11.27|11.42|11.42|11.53|11.45|11.48|11.5|11.48|11.57|11.7|11.59|11.94|11.97|11.92|12.04|12.18|11.79|||||||11.5|11.72|11.72|11.86|11.78|12.04|11.93|12.01|12.07|11.83|11.98|12.2|12.2|12.25|12.12|12.66|12.94|12.93|12.72|12.63|12.69|12.84|12.8|12.53|12.33|12.23|12.5|12.48|12.93|13.07|12.71|12.78|12.54|12.47|12.42|12.32|12.1|12.39|12.28|12.37|12.13|12.21|12.15|11.94|11.81|11.92|11.8|11.67|11.7|12.06|12.22|12.25|12.38|12.09|12.05|12.46|12.9|13|12.79|13.1|12.47|11.96|11.99|11.57|11.39|11.31|11.29|11.17|||11.37|11.52|11.63|11.55|11.42|11.44|11.34|11.25|11.49|11.68|11.9|11.87|11.95|11.97|12.01|11.63|11.75|11.62|11.27|11.3|11.39|11.34|11.23|11.1|11.35|11.54|11.79|11.67|11.85|11.67|11.73|11.88|11.73|11.33|11.2
08287|100761|/equities/zj-daily-media|SHANGHAICOMP|7.47|7.57|7.54|7.61|7.64|7.65|7.42|7.36|7.3|7.46|7.41|7.41|7.52|7.53||7.48|7.51|7.6|7.53|7.7|7.74|7.91|7.77|7.67|7.55|7.54|7.5|7.54|7.45|7.32|7.28|7.41|7.32|7.5|7.53|7.77|7.8|7.68|7.65|7.61|7.52|7.6|7.6|7.46|7.51|7.51|7.25||||||7.07|7|6.92|6.87|6.92|7.04|7.26|7.35|7.42|7.67|7.68|7.46|7.57|7.75|7.89|7.83|7.95|7.9|7.93|7.92|7.83|8.04|8.06|7.99|7.69|7.94|8.07|8.12||8.14|8.07|8.01|7.85|8.07|8.03|8.36|8.44|8.63|8.56|8.71|8.62|8.83|8.5|8.49|8.78|8.71|9.13|9.09|9.19|9.29|9.31|9.23|9.11|9.16|9.08|9.03|9.07|9.16|9.05|9.05|9.04|8.96|9.11|9.03|9.06|9.03|9.23|9.22|9.06|9.17|8.99|9.07|8.95|9.19|9.64|9.6|9.64|9.58|9.79|9.89|9.96|10.12|10.01|10.03|9.99|10.09|10.26|10.34|10.23|||||||9.82|9.89|9.84|9.86|9.82|10.14|10.16|10.38|10.48|10.35|10.27|10.47|10.32|10.31|10.21|10.53|10.93|10.88|11.05|11.03|11.28|11.1|11.17|11.29|11.16|11.19|11.87|11.77|11.56|11.34|11.27|11.59|11.82|11.53|11.19|11.3|11.74|12.4|12.17|12.08|11.96|12.34|11.64|10.58|10.52|10.7|10.47|10.35|10.26|10.82|11.13|10.81|10.74|10.51|10.42|10.77|11.46|11.21|11.05|11.29|10.8|10.36|10.37|10.1|10.12|9.73|9.78|9.81|||9.95|10.07|10|9.78|9.7|9.97|9.89|9.82|9.73|9.57|9.65|9.69|9.46|9.5|9.55|9.36|9.45|9.49|9.27|9.14|9.25|9.3|9.15|9.13|9.3|9.38|9.7|9.6|9.81|9.76|9.63|9.68|9.84|9.76|9.8
08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|19.54|20|19.69|19.84|19.79|19.98|20.6|19.84|19.55|19.37|19.64|19.71|19.72|19.7||19.42|19.34|19.29|19.3|19.7|19.78|19.34|19.61|20.58|20.96|20.98|21.04|20.95|21.3|21.48|21.5|21.23|20.68|20.88|21.68|21.61|21.33|21.41|21|22.12|22.08|21.48|19.79|19.8|19.43|19.52|18.91||||||19.01|18.97|18.46|17.72|17.7|18.2|18.11|17.4|17.5|17.52|17.99|17.9|17.93|18.29|18.67|18.67|18.76|18.96|18.87|18.5|18.17|18.28|18.16|18.3|18.22|19.29|19.43|18.75||18.6|18.52|18.57|18.83|19.09|18.43|19.22|19.13|19.64|19.65|19.69|19.55|19.6|19.59|19.24|19.32|19.45|19.66|19.78|19.61|19.76|19.51|20|20.22|21.37|21.54|22.42|22.91|23.02|23.12|23.21|23.25|23.7|23.7|23|22.67|23.08|23.1|23.38|22.68|23.23|23.16|23.03|22.42|21.71|22.06|22.43|22.36|22.53|22.43|23.4|23.25|24.09|24.11|24.83|25.6|24.7|25.4|24.8|24.59|||||||24.86|24.71|24.71|24.92|25.54|26.01|25.93|25.93|26.01|25.11|26.5|25.11|25.9|26.47|24.06|23.21|25.79|28.66|26.37|23.97|22.3|21.34|19.4|17.64|17.51|17.37|17.71|17.5|17.78|17.37|18.21|17.2|17.05|16.77|16.48|16.4|16.55|16.94|16.85|17.3|17.44|17.75|17.6|17.23|17.13|17.17|16.95|17.76|17.33|18.3|18.9|18.85|18.95|18.19|18.42|18.54|20.01|20.35|18.5|18.73|18.48|16.8|16.71|16.27|15.97|16.01|16.02|15.99|||15.6|15.69|15.33|15.32|15.26|15.32|15.4|15.24|15.09|15.25|15.6|15.4|15.23|15.15|15.15|15.15|15.2|15.19|15.08|14.87|14.5|14.6|14.33|14.33|14.7|14.77|14.99|14.76|14.8|15.11|15.25|14.93|14.95|14.94|14.73
08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|8.39|8.35|8.36|8.29|8.35|8.2|8.01|7.96|7.83|8.25|8.25|8.21|8.35|8.28||8.17|8.19|8.2|8.27|8.18|8.19|8.1|8.1|8.15|8.34|8.29|8.27|8.4|8.38|8.24|8.24|8.36|8.19|8.28|8.55|8.68|9.51|9.35|8.5|8.56|8.28|8.13|8.23|8.27|8.38|8.15|7.99||||||7.73|7.68|7.46|7.51|7.77|8.16|8.15|7.86|8.07|8.09|8.06|8.36|8.39|9.27|9.85|8.95|8.14|8.13|7.87|7.61|7.63|7.82|7.87|8.1|8.09|8.43|8.65|8.79||8.65|8.51|8.56|8.46|8.66|8.58|8.94|8.85|9.07|9.08|9.1|9.01|9.15|9.31|9.31|9.24|9.2|9.59|9.87|10.18|10.02|10.13|10.52|10.39|10.73|9.75|9.82|10.02|9.93|9.95|9.78|9.86|9.75|9.81|9.51|9.5|9.56|9.52|9.77|9.73|9.67|9.63|9.66|9.42|9.26|9.47|9.16|9.07|9.22|9.23|9.26|9.35|9.41|9.39|9.35|9.4|9.39|9.51|9.47|9.22|||||||9.03|9.04|8.94|9.08|9.1|9.21|9.15|9.29|9.27|9.2|9.16|9.31|9.6|9.5|9.53|10.27|10.18|10.07|10.12|10.04|10.17|10.16|10.14|10.09|9.75|9.69|10|9.97|9.95|9.98|10.19|10.11|10.19|9.93|9.9|9.81|10.04|10.43|10.66|10.83|10.69|10.26|10.54|10.24|10.2|10.34|10.4|10.22|10.76|11.49|11.26|11.11|11.48|10.44|10.54|10.18|10.75|10.5|10.12|10.48|10.36|10.02|9.98|9.47|9.47|9.81|9.12|8.9|||8.94|9.2|9.04|9.27|9.19|9.28|9.54|9.89|8.99|9.19|8.84|8.8|8.91|9.01|9.21|9.2769|9.4769|9.5|||||||||||9.6538|9.5|8.6385|8.5692|8.5385|8.7308|8.6077
08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|10.89|11.35|11.54|11.18|11.38|11.55|11.06|10.83|10.9|10.97|10.86|10.74|10.72|10.5||10.36|10.53|10.4|10.22|10.33|10.56|10.39|10.41|10.48|10.6|10.49|10.44|10.4|10.35|10.22|10.12|10.07|9.83|10.09|10.23|10.27|10.18|10.19|10.19|10.15|10.04|9.82|9.9|9.81|9.91|9.78|9.52||||||9.19|9.07|8.95|9.02|9.04|9.27|9.55|9.73|9.71|9.89|9.94|9.85|9.87|10.23|10.29|10.28|10.3|10.19|10.07|9.81|9.68|10.13|10.03|10.44|10.53|11.14|11.17|11.34||11.24|11.12|11.23|11.22|11.98|12.3|13.04|13.14|13.77|13.38|12.85|12.93|13.38|13.29|13.51|13.27|13.46|13.5|13.3|12.96|12.97|12.98|12.95|12.87|12.66|12.71|12.65|12.84|12.79|12.97|12.98|12.89|12.84|12.92|12.66|12.63|12.58|12.74|12.83|12.64|12.77|12.6|12.63|12.43|12.35|12.84|12.9|12.91|13|13.01|13.12|12.75|13.11|12.8|12.93|12.94|12.96|12.96|13.03|12.75|||||||12.38|12.46|12.31|12.61|12.61|13.01|12.9|13.24|13.45|13.32|13.24|13.46|13.54|13.4|13.15|13.86|14.21|13.96|14.64|14.41|14.21|14.19|13.91|14.12|14.02|13.6|13.86|13.9|13.84|13.69|13.68|14.05|14.13|13.8|13.55|13.35|13.51|13.85|13.39|13.7|13.74|13.65|13.83|13.49|13.43|13.31|13.12|12.8|12.86|13.32|13.44|13.58|13.59|13.12|12.9|13.43|13.9|13.88|13.32|13.58|13.34|13.13|13.1|12.72|12.43|12.32|12.35|12.12|||12.41|12.7|12.69|12.72|12.82|13.09|12.67|12.28|12.29|12.15|12.26|12.41|12.36|12.48|12.6|12.5|12.59|12.55|12.36|12.18|12.36|11.92|11.7692|11.9538|11.7846|11.9846|12.1|11.9462|12.2538|12.3615|12.2692|12.3077|12.2692|12.2692|12.1692
08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|88.62|87|87.22|89.34|90.22|87.28|87.37|87.06|88.11|87.85|90.12|91.97|91.9|95.35||96.29|95.74|96.3|98.84|98.45|97.08|95.49|93.15|94.82|95.4|98.3|99.2|94.7|91.99|92.82|96.73|93.22|88|85.07|87.95|93.03|103.37|114.84|117.42|117.41|114.82|116.53|120.3|125.47|124.2|134.93|136||||||136.01|133.88|126.4|118|120.49|122.82|124.6|120.44|116.2|117.7|121.28|119.3|118.8|108|106.35|105.99|103.5|106.5|103.71|107.09|109|113.45|111.25|109.18|109.54|105.81|108.02|103.13||101.19|99.46|99.15|101.78|103.06|103.73|105.75|105.85|103.28|99.08|104.4|102.04|103.04|104.4|101.3|103.85|103.45|103.96|106.13|104.99|104.88|105.31|104.99|103.5|103.56|102.18|98.97|102.99|103.6|103.69|98.69|98.21|102.8|102.6|100.73|101.15|99.8|102|97.89|95.62|96.1|92.6|92.32|92.1|91.02|98.69|95.5|93.39|90.1|93.98|102.96|105.23|107.08|107.99|109.68|108.84|111.8|110.34|110.1|101.91|||||||99.15|98.27|96.27|97.52|97.4|99.9|99.56|100.55|102|102.09|101.04|101.25|100|96.55|95.32|95.31|100.7|100.2|102.86|106.58|107.3|107|105.74|107.03|104.5|103.21|105.3|105.6|105.6|108.3|105.4|104.86|95.33|94.35|93.15|94.38|97.45|99.15|101.63|99.64|90.58|88.88|88|88.67|87.7|88.26|86.35|83.31|82.28|85|87|85.94|83.83|86.02|80.6|86.57|82.5|82.71|82|77.8|75.3|76|74.29|74.1|73.75|75.77|75.77|75|||75.4|75.5|75.06|76.2|74.29|72.91|72.62|73.48|71.87|71.76|69|67.73|67.51|70|69.6357|67.5715|65.7215|66.9715|66.1715|65.1072|65.2857|65.2715|65.1857|65.4|66.5|65.7572|68.1072|65.1215|65.7143|66.2786|64.9643|64.2857|63.6786|61.9786|61.8072
08292|100677|/equities/feida-environ|SHANGHAICOMP|6.13|6.29|6.22|6.54|6.32|6.31|6.17|6.58|6.78|7.1|6.95|6.8|7.56|7.11||6.98|7.3|7.4|7.51|8.25|8.2|8.78|9.15|8.32|7.56|6.87|6.48|5.89|5.35|4.86|4.42|4.21|4.09|4.13|4.44|4.73|4.51|4.38|4.39|4.36|4.25|4.12|4.19|4.19|4.26|4.06|3.96||||||3.89|3.85|3.77|3.66|3.67|3.74|3.87|3.94|3.94|4.05|4.06|4.08|4.07|4.16|4.22|4.21|4.26|4.22|4.17|4.08|4.07|4.18|4.21|4.24|4.21|4.41|4.52|4.62||4.53|4.52|4.56|4.61|4.69|4.59|4.63|4.45|4.45|4.38|4.46|4.53|4.64|4.62|4.75|4.82|4.85|4.99|5.04|5.01|5|5.07|5.11|5.09|5.15|5.19|5.09|5.08|5.12|5.12|5.17|5.15|5.21|5.38|5.36|5.11|5.22|5.17|4.94|4.91|4.93|4.75|4.75|4.63|4.75|4.88|4.89|4.99|5|5|5.03|5.04|5.09|5.02|5.09|5.05|5.06|5.12|5.17|5.07|||||||5.01|5.07|5.02|5|5.02|5.19|5.26|5.34|5.29|5.27|5.38|5.46|5.47|5.52|5.41|5.66|5.72|5.61|5.78|5.8|5.84|5.9|5.86|5.87|5.87|6.03|5.86|6.01|6.01|5.92|6.1|6.25|6.05|5.95|5.97|6.05|5.86|6.12|6.23|6.24|5.67|5.83|6.07|||||||||||6.24|5.67|5.31|5.44|5.46|5.35|5.42|5.4|5.2|5.24|5.07|4.97|4.89|4.93|4.95|||4.89|4.93|4.95|5|5.02|5.06|5.06|5.01|5.04|5.01|5.1|5.07|5.11|5.2|5.16|5.04|5.04|5.03|4.96|4.86|4.91|5|4.94|4.91|5.04|5.11|5.18|5.23|5.15|4.98|5.02|5.03|5.06|5.14|5.14
08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|6.44|6.67|6.54|6.62|6.63|6.62|6.49|6.4|6.21|6.3|6.45|6.41|6.59|6.48||6.37|6.36|6.3|6.27|6.37|6.56|6.53|6.51|6.68|6.73|6.7|6.57|6.78|6.91|6.83|6.91|7.04|6.75|7.04|7.23|7.26|7.16|7.22|7.31|7.3|7.1|7.08|7.18|7.1|7.31|7.16|6.64||||||6.21|6.25|6.34|6.35|6.55|6.63|6.73|7.07|7.86|8.04|8.13|7.74|7.8|8.11|8.28|8.11|8.22|8.04|8.1|7.8|7.48|7.72|7.76|8.05|7.81|8.22|8.44|8.56||8.5|8.57|8.28|8.18|8.43|8.25|8.56|8.5|8.84|8.9|9.05|8.94|9.18|9.25|10.28|10.41|10.72|10.68|10.61|10.59|10.29|10.44|10.56|10.45|10.21|10.47|10.41|10.44|10.5|10.38|10.32|10.36|10.12|10.27|9.95|10.15|10.41|10.62|10.94|10.45|10.72|10.57|10.7|10.52|10.43|10.99|11.36|11.2|11.42|11.21|11.3|11.34|11.97|11.87|12.05|12.06|12.17|12.57|12.63|12.05|||||||12.03|12.2|11.88|12|12.12|12.51|12.62|12.88|12.79|12.82|12.72|13.1|12.16|12.12|12.11|12.6|12.61|12.6|12.44|12.45|12.65|12.86|13.05|13.19|13.11|13.19|14.02|13.91|14.06|13.9|14.5|15.13|15.22|15.28|14.46|14.24|14.45|14.84|14.96|15.15|15.56|15.38|15.1|15.03|14.67|14.97|13.9|13.29|12.76|13.39|13.48|13.95|13.85|12.93|12.44|13.24|13.3|14.01|13.73|14.35|13.55|13.5|12.27|12.14|11.96|12.11|12.69|12.05|||11.68|11.89|10.81|10.66|10.55|10.58|10.56|10.46|10.57|10.3|10.25|9.85|9.36|9.38|9.31|9.43|9.58|9.22|9.13|8.7|8.65|8.66|7.96|8.3|8.7|8.7|8.82|8.81|9|8.95|8.9|8.88|8.98|9.1|9.03
08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|5.18|5.17|5.15|5.18|5.2|5.2|5.05|5.11|5.04|5.09|5.14|5.1|5.25|5.23||5.17|5.12|5.17|5.18|5.2|5.16|5.09|5.12|5.09|5.21|5.16|5.14|5.15|5.15|5.06|5.09|5.08|4.95|4.96|5|5.04|4.99|4.99|4.98|5.02|4.98|5.04|4.93|4.93|5|4.94|4.9||||||4.6|4.52|4.47|4.47|4.53|4.84|4.96|4.99|4.97|5.08|5.09|5.12|5.11|5.19|5.31|5.31|5.3|5.25|5.32|5.13|5.12|5.27|5.17|5.33|5.33|5.46|5.5|5.6||5.56|5.52|5.46|5.63|5.92|5.82|5.92|5.66|5.72|5.71|5.83|5.93|5.96|6.01|5.83|5.94|5.84|5.97|6.01|6|5.81|5.8|5.78|5.74|5.77|5.8|5.71|5.76|5.82|5.75|5.78|5.82|5.82|5.76|5.66|5.74|5.74|5.7|5.88|5.59|5.68|5.56|5.63|5.48|5.56|5.65|5.64|5.63|5.64|5.74|5.75|5.82|5.86|5.89|5.9|5.9|5.76|5.83|5.83|5.75|||||||5.59|5.6|5.57|5.71|5.7|5.84|5.93|6.05|6|5.95|6|5.94|6|6.01|5.95|6.4|6.52|6.55|6.49|6.29|6.4|6.39|6.33|6.24|6.16|6.12|6.24|6.23|6.25|6.22|6.27|6.34|6.35|6.29|6.34|6.23|6.23|6.39|6.28|6.42|6.47|6.42|6.45|6.29|6.27|6.32|6.3|6.21|6.16|6.36|6.44|6.46|6.48|6.21|6.24|6.38|6.54|6.61|6.35|6.49|6.33|6.28|6.27|6.09|6.06|6.01|6.01|6.01|||6.13|6.07|6.4|6.39|6.29|6.34|6.33|6.2|6.24|6.2|6.3|6.41|6.39|6.39|6.61|6.69|6.45|6.42|6.35|6.3|6.43|6.52|6.44|6.38|6.38|6.5|6.56|6.36|6.38|6.37|6.45|6.67|6.59|6.37|6.01
08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|11.28|11.62|11.37|11.41|11.57|11.45|11.36|11.28|11.11|11.14|11.35|11.42|11.67|11.43||11.35|11.44|11.44|11.25|11.59|11.77|11.71|11.6|11.78|11.9|11.75|11.84|11.86|12.29|11.85|11.16|10.95|10.83|10.97|11.35|11.45|11.32|11.6|11.48|11.32|11.12|11.09|11.24|11.29|11.37|11.5|11.23||||||10.85|10.71|10.58|10.54|10.69|10.94|10.89|10.97|11.28|11.72|12.03|11.85|11.97|12.12|11.7|11.7|11.91|11.87|12.01|10.92|10.72|10.74|10.62|11.13|11.1|11.55|11.52|11.75||11.41|11.16|11.25|11.31|11.65|11.8|12.12|12.37|12.2|12.21|12.37|12.27|12.55|12.56|12.38|12.8|12.98|13.21|13.1|13.36|13.35|13.4|13.47|13.27|13.6|13.36|13.68|14|14.29|14.93|15.1|14.73|14.48|14.71|14.58|14.53|14.6|15|14.98|14.53|14.17|14.17|14.07|13.79|14.23|14.88|16.53|16.5|16.51|16.27|16.43|16.54|17.06|16.8|17.48|17.77|18|17.46|17.43|17.13|||||||15.97|16.17|15.57|14.97|14.75|14.4|14.24|13.02|13.08|12.89|12.99|13.28|13.45|13.3|13|13.36|13.78|14.15|14.76|15.58|15.29|13.9|13.65|13.67|14.51|13.99|14.5|14.78|14.46|14.4|14.97|14.14|14.4|14.46|13.79|13.7|14.16|14.4|14.26|15.07|16.01|15.04|13.87|13.75|13.8|13.29|12.9|12.6|12.46|13.25|13.23|13.3|13.19|12.8|12.37|12.83|13.14|13.39|12.92|13.19|13.05|12.57|12.52|11.96|11.89|11.72|11.57|11.47|||11.64|11.83|11.76|11.86|11.87|12.01|11.86|11.95|11.42|11.43|11.42|11.53|11.79|12.02|11.85|11.9|11.74|11.84|11.71|11.55|11.76|11.56|11.31|11.19|11.55|11.67|11.8|11.75|11.8|12.05|11.93|11.82|11.96|11.7|11.59
08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|16.73|16.96|16.95|17.1|17.21|16.92|16.74|16.96|17.11|17.05|16.9|16.5|16.82|16.87||16.59|17.49|17.2|16.96|17.25|17.01|17.01|17.23|17.21|17.33|17.37|17.05|17.15|16.97|16.82|17.05|17.19|16.96|16.98|16.77|16.83|16.73|16.85|16.76|17.05|16.9|16.75|16.7|16.74|16.8|16.85|16.59||||||16.16|16.02|15.93|15.9|15.55|15.93|16.3|16.4|15.8|16.06|16.22|15.96|15.88|16.3|16.58|16.58|16.6|16.61|16.4|16.14|15.77|16.13|16.23|16.96|16.95|17.3|17.73|17.79||17.82|17.44|16.86|16.75|17.19|17.18|17.7|17.72|18.25|18.15|18.18|18.01|18.25|18.15|18.04|18.52|18.72|19.29|19.47|19.33|19.29|19.57|19.72|19.6|20.43|21.45|21.22|20.94|20.41|20.62|20.36|20.24|20.42|21.05|20.5|20.49|20.47|20.57|20.86|20.8|20.99|20.32|20.36|20.38|19.96|19.99|19.35|19.29|19.2|19.56|20.03|20.05|20.19|19.86|19.92|20.08|19.77|19.89|19.71|18.74|||||||18.32|18.41|18.4|18.58|18.43|18.93|19.12|19.51|19.52|19.16|18.93|18.84|18.95|18.82|18.39|19.32|19.92|19.83|20.01|20.16|20.34|20.18|20.28|20.21|20.17|19.96|20.69|20.57|20.54|20.25|20.56|20.88|21.02|20.2|20.09|20.11|19.8|20.31|20.22|20.91|20.6|20.7|21.02|20.16|19.95|20.06|19.61|19.43|19.52|20.45|20.69|20.97|20.53|19.95|20|22.2|21.35|21.38|20.32|20.71|20.56|20.3|20.28|19.69|19.77|19.62|19.48|18.19|||18.4|18.7|18.6|18.45|18.33|18.41|18.13|17.76|18.24|18.53|18.81|19.06|18.5|18.31|18.59|18.63|18.62|18.33|17.7|18.18|18.52|18.02|18.39|18.55|18.53|18.06|18.68|18.24|18.45|18.88|19.28|17.53|17.97|17.63|17.5
08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|8.75|9.02|8.96|8.96|8.99|8.87|8.66|8.64|8.63|8.92|8.93|8.87|8.96|8.86||8.69|8.66|8.65|8.61|8.88|8.88|8.81|8.93|9.26|9.48|9.42|9.32|9.45|9.53|9.4|9.51|9.56|9.1|9.31|9.44|9.65|9.39|9.34|9.27|9.33|9.03|8.98|9.15|9.01|9.24|8.83|8.62||||||8.38|8.2|8.1|8.37|9.21|9.72|9.54|9.69|9.56|9.97|9.81|10.09|9.17|9.77|8.88|8.94|9.17|8.89|8.64|8.36|8.36|8.64|8.52|8.87|8.87|9.43|9.33|9.25||9.11|9.04|9.03|9.03|9.28|9.29|9.71|9.81|10.26|10.59|10.99|10.88|10.8|11.15|11.1|10.88|10.34|10.48|10.52|10.55|10.45|10.42|10.42|10.29|10.28|10.3|10.5|10.77|10.77|10.84|10.78|10.81|10.7|10.85|10.62|10.71|10.69|10.86|10.85|10.64|10.76|10.62|10.69|10.46|10.5|11.19|11.18|11.25|11.41|11.64|11.69|11.89|12.11|11.87|11.95|12.08|12.2|12.23|12.27|12.03|||||||11.74|11.81|11.71|12|12.23|12.82|12.75|13.06|12.95|12.77|12.77|12.93|12.83|12.94|12.76|13.12|13.59|13.73|14.13|14.55|14.25|14.37|13.73|13.36|13.23|13.11|13.28|13.4|13.62|13.44|13.36|13.48|13.42|13.23|13.11|13.09|13.2|13.57|13.1|13.37|13.38|13.37|13.65|13.47|13.47|13.53|13.23|13.04|13.21|14.17|14.3|14.39|14.13|13.62|14.07|15.08|15.95|15.96|15.37|16.66|16.02|15.97|15.34|14.79|13.9|13.71|13.77|13.73|||13.64|13.6|14.5|14.31|15.9|15.8|15.66|15.64|15.79|15.61|15.66|15.81|14.78|14.65|14.47|14.38|14.28|13.91|13.73|12.48||12.7|12.7|||12.99|13.22|12.87|13.55|13.43|13.37|13.18|13.31|12.94|12.87
08298|100322|/equities/zheguangsha|SHANGHAICOMP|3.48|3.58|3.63|3.75|3.67|3.59|3.33|3.26|3.21|3.29|2.99|2.99|3.06|2.98||3.05|2.77|2.71|2.67|2.71|2.72|2.7|2.7|2.74|2.83|2.82|2.84|2.9|2.9|2.8|2.77|2.76|2.73|2.84|2.87|2.86|2.8|2.79|2.77|2.81|2.8|2.76|2.73|2.74|2.7|2.7|2.6||||||2.47|2.47|2.46|2.43|2.42|2.49|2.51|2.54|2.68|2.8|2.78|2.75|2.76|2.83|2.92|2.94|2.97|2.88|2.86|2.8|2.76|2.82|2.78|2.83|2.82|2.9|2.96|3.02||2.96|2.92|2.94|2.89|2.93|2.89|3|3|3.06|3.08|3.09|3.07|3.11|3.1|3.07|3.11|3.11|3.22|3.23|3.27|3.26|3.3|3.28|3.28|3.25|3.21|3.23|3.24|3.25|3.22|3.23|3.27|3.25|3.21|3.19|3.22|3.2|3.22|3.28|3.28|3.2|3.2|3.21|3.17|3.07|3.12|3.11|3.14|3.06|3.08|3.11|3.11|3.16|3.14|3.16|3.13|3.15|3.23|3.26|3.15|||||||3.06|3.09|3.12|3.14|3.2|3.33|3.32|3.37|3.39|3.34|3.35|3.38|3.41|3.42|3.37|3.57|3.53|3.45|3.43|3.45|3.49|3.51|3.52|3.53|3.5|3.46|3.62|3.66|3.73|3.7|3.71|3.77|3.73|3.69|3.67|3.62|3.63|3.72|3.71|3.77|3.67|3.67|3.71|3.62|3.73|3.75|3.66|3.64|3.64|3.86|4|4|4.11|4.41|4.04|3.67|3.84|3.82|3.74|3.82|3.72|3.69|3.73|3.57|3.5|3.42|3.39|3.37|||3.48|3.54|3.54|3.64|3.5|3.52|3.74|3.77|3.6|3.27|3.26|3.32|3.3|3.35|3.37|3.35|3.39|3.31|3.24|3.13|3.22|3.19|3.15|3.09|3.12|3.22|3.33|3.3|3.5|3.51|3.53|3.56|3.66|3.71|3.68
08299|100317|/equities/guyuelongshan|SHANGHAICOMP|12.43|12.66|13.06|12.8|12.19|11.67|11.18|11.14|11.3|11.3|11.39|11.64|11.73|11.95||11.78|11.54|11.43|11.65|11.88|11.54|11.37|11.77|11.35|11.29|11.32|11.28|11.2|11.3|11.25|11.52|11.84|11.81|11.3|11.28|11.66|11.28|11.83|11.81|11.71|11.77|11.66|11.53|12.15|12.07|12.61|11.46||||||11.58|11.39|11.07|11.31|11.93|12|12.4|12.08|12.39|12.33|12.86|13.38|14.06|13.74|14.48|14.15|14.13|14.64|14.47|14.77|15.92|16.7|16.21|18.01|16.37|17.25|17.88|18.71||17.01|17.25|15.68|14.88|13.53|15.03|16.7|16.89|15.35|13.95|12.68|12.91|12.02|12|11.38|11.62|11.29|11.46|10.93|11|10.61|10.89|11.07|11.21|11.05|11.54|11.2|11.99|12.85|12.17|11.06|10.05|10.32|10.44|10.01|11.12|10.26|10.15|9.89|9.94|10.12|9.67|9.76|8.87|8.9|9.28|9.05|9.03|9.18|9.37|9.24|9.23|9.09|8.92|9.02|9|9.13|9.15|9.16|8.98|||||||8.85|8.9|8.67|8.8|8.97|9.05|9.1|9.16|9.07|9.07|9.18|9.01|9.1|9.12|8.69|8.9|9.15|9.12|9.41|9.73|9.59|9.71|10.05|10.15|9.83|9.84|10.04|10.02|9.79|9.51|9.8|9.79|9.72|9.58|9.46|9.3|9.51|9.68|9.73|9.93|10.08|9.97|10.04|9.63|9.8|10.1|9.78|9.72|9.6|10.14|10.28|10.31|10.24|10.08|10.08|10.8|11.34|11.27|10.5|10.2|10.2|10.31|10.14|9.93|10.22|9.69|9.32|9.23|||9.53|9.5|9.21|9.08|8.88|9.05|9.26|8.94|8.88|9.02|9.27|9.24|9.22|9.53|9.53|9.58|9.5|9.85|9.95|9.93|9.2|8.36|8.27|8.14|8.33|8.33|8.48|8.53|8.39|8.4|8.26|8.19|8.31|8.31|8.32
08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|75.35|74.21|73.49|67.42|68.28|65.73|65.33|64.27|59.47|59.94|61.3|63.45|61.76|61.57||62.56|62.78|61.6|61.75|61.47|61|58.17|59.2|61.41|60.9|60.89|62.12|60.97|58.82|59.24|60.32|61.21|59.89|61|66.28|66.55|66.96|72.3|73.05|73.52|68.78|68.76|66.74|66.39|65.23|67.18|65.31||||||69.4|70.75|70.32|68.9|73|75.5|73.63|72.98|70.48|70.3|71.34|70.85|74.95|80.98|81.93|86.01|82.84|81.58|81.81|74.92|77.89|76.74|75.36|82.3|88.04|92|92.3|91.28||83.03|80.1|74.5|76.65|78.3|69.72|72.75|71.7|76.5|69.65|65.7|62.72|63.92|63.42|59.9|60.5|59.8|60.08|58.9|57.79|57.63|57.75|56.53|56.04|59.88|59.92|59.1|59|54.72|54.13|52.94|52.6|53.36|55|56|55.06|55|56.16|57|56.11|59.98|57.48|56.6|56.8|54.35|56.88|57.88|57.62|59.15|57.87|57.91|58.09|59.37|56.91|57.9|60.08|60.35|60.14|59.6|56.19|||||||51.84|51|50.75|49.4|51.83|53.9|53.99|55.37|56.72|56.19|55.84|58|57.13|55.58|54.76|56.98|59.39|60.4|59.24|59.74|61.22|61.9|60.56|59.94|56.19|56.08|59.38|61.75|60.93|59.19|59.3|60.64|60.11|58.35|59|60.26|61.09|61.85|62.98|69|66.05|60.98|59.34|54.2|54.5|55.5|52.05|51.98|51.8|52.85|54.52|51.4|51.83|51.4|49.9|58.3|61.83|63.71|58.45|60.8|58.89|60|53.15|50.88|47.67|47.05|44.94|43.65|||44.79|45.77|46.23|45.8|45.33|46.38|47.67|46.77|47.35|47.81|47.21|45.68|44.75|44.7|46.8|47.35|48.82|48.76|46.29|44.22|45.5|44.56|42|44.5|44.57|45.63|39.41|37.61|37.3|36.86|37|36.86|37.38|37.63|37.36
08301|101015|/equities/hangmin|SHANGHAICOMP|5.54|5.56|5.56|5.66|5.59|5.61|5.59|5.54|5.56|5.54|5.54|5.52|5.54|5.57||5.52|5.59|5.57|5.49|5.56|5.63|5.56|5.5|5.55|5.55|5.51|5.54|5.53|5.56|5.55|5.53|5.5|5.48|5.46|5.54|5.56|5.51|5.58|5.57|5.63|5.56|5.86|5.84|5.88|5.87|5.68|5.58||||||5.5|5.47|5.48|5.52|5.5|5.45|5.48|5.56|5.57|5.47|5.54|5.45|5.41|5.51|5.57|5.55|5.57|5.58|5.58|5.64|5.52|5.54|5.55|5.81|5.7|5.77|5.69|5.72||5.73|5.55|5.59|5.62|5.59|5.55|5.68|5.63|5.68|5.62|5.61|5.55|5.57|5.5|5.52|5.42|5.45|5.56|5.63|5.67|5.7|5.6|5.6|5.53|5.57|5.62|5.6|5.71|5.76|5.65|5.63|5.68|5.63|5.64|5.65|5.64|5.49|5.46|5.55|5.49|5.52|5.5|5.42|5.33|5.31|5.38|5.39|5.44|5.44|5.52|5.67|5.82|5.88|6.04|5.71|5.84|5.52|5.45|5.49|5.42|||||||5.33|5.36|5.33|5.39|5.39|5.53|5.53|5.63|5.66|5.61|5.64|5.64|5.63|5.66|5.7|5.85|5.86|5.77|5.83|5.79|5.83|5.81|5.77|5.75|5.69|5.66|5.77|5.8|5.81|5.78|5.78|5.84|5.84|5.78|5.78|5.81|5.88|6.01|5.88|5.87|5.79|5.79|5.89|5.77|5.77|5.79|5.8|5.97|5.58|5.68|5.74|5.74|5.72|5.55|5.64|5.71|5.86|5.89|5.76|5.9|5.75|5.68|5.72|5.5|5.43|5.36|5.35|5.31|||5.34|5.34|5.41|5.44|5.4|5.4|5.38|5.36|5.38|5.37|5.44|5.54|5.52|5.52|5.57|5.66|5.72|5.44|5.31|5.39|5.84|5.72|5.72|5.66|5.7|5.69|5.85|5.62|5.44|5.38|5.46|5.47|5.53|5.5|5.48
08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|41.4714|42.3|42.1429|43.6714|46.1786|44.7072|40.6429|41.8572|41.35|43.7786|43.6429|43.8929|44.2857|44.1857||42.9429|43.2143|44.1786|46.0143|45.7857|46.9643|46.1286|46.2143|48.3214|48.4643|46.5714|47.7572|45.7|44.8572|44.7857|46|46.7143|46.5643|46.3357|47.5357|48.5286|49.7643|48.3143|43.9214|42.9572|40.8072|41.2143|42.3214|41.5714|43.3214|43.0572|43.1572||||||40|41.6786|41.8929|42.9357|42.9929|43.3214|42.85|40.6714|39.6072|40.4286|42.1929|43|43.0072|42.8|44.8214|43.3572|43.5643|42.5143|42.2143|39.0714|39.9786|41.3572|40.4214|41.4214|38.9286|40.1786|40.2786|39.0286||38.8143|37.0286|37|37.1286|37.4929|38.0072|38.2143|38.6|39.6857|40.1857|40.9214|40.5286|40.7929|40.0286|40.4714|42.6429|42.5714|43.3429|43.0786|42.6714|42.2143|42.0286|42.1143|42.1143|43.0929|43.8429|43.85|45.5|46.7|47.45|47.4|47.5143|48.0572|48.95|49.4|50.6643|50.6643|51.3214|55.8214|56.4072|57.1072|55.7072|55.95|53.55|50.5286|48.9929|48.4214|49.4286|48.7786|47.3429|49.7143|51.3429|48.5072|46.2357|48.9929|46.5643|46.0714|47.6357|47.9357|48.3072|||||||48.5357|47.6857|48.1929|48.5714|48.7143|50.6786|50.6429|49.9786|53.1429|50.6072|50.1572|51.0714|49.5643|50.9143|49.5929|50.0786|54.7786|57.8572|57.2143|63.5715|61.6929|62.5786|62.5929|59.5357|59.7143|57.6429|59.9143|60.7072|58.8429|57.9715|57.9715|59.1572|55.6857|50.6214|50.4643|50.9|51.0929|53.3429|50|53.4143|50.5357|48.1357|45.55|44.8072|43.85|44.1286|44.1214|43.3214|43.0214|43.9357|44.2|43.2857|40.0572|36.4143|36.7786|40.1929|41.3357|40.8786|37.1643|37.9143|38.5|36.5572|36.0072|35.6714|35.9357|35.5072|35.9286|36.0572|||37.0786|36.6429|36.6572|36.1214|32.8357|29.85|41.72|41.58|40.61|40.32|41.2|41.96|40.52|41.15|40.78|40.83|41.14|43.91|43.75|44.7|44.75|40.68|37.62|39.73|40.86|40.02|40.75|40.5|44|42.5|38.64|35.13|35.02|35.01|35.31
08303|100485|/equities/hisun-pharm|SHANGHAICOMP|14.74|14.81|14.82|14.67|14.73|14.73|14.5|14.49|14.41|14.54|14.85|14.49|14.6|14.74||14.65|14.55|14.61|14.43|14.71|15.23|15.16|15.29|16.08|16.5|16.05|15.85|15.75|15.82|15.78|15.67|15.76|15.67|15.77|15.94|16.44|16.39|16.73|16.68|17.16|16.89|17.41|17.35|17.95|17.39|17.73|17.24||||||16.75|16.18|16.27|17.04|15.49|16.2|16.64|16.39|16.25|17.09|17.5|17.4|17.29|17.58|16.62|16.52|16.45|17.12|17.09|17.55|17.65|17.4|17.36|16.83|16.62|17.22|16.36|16.56||16.53|16.61|16.63|17.51||18.58|18.46|18.41|16.74|15.83|15.95|15.7|16.12|15.91|15.88|16.17|16.35|16.81|16.95|16.78|16.98|16.89|16.77|16.68|17|16.98|16.76|17.25|17.29|16.6|16.46|16.36|16.3|16.41|16.31|16.01|16.07|15.98|16.28|16.06|16.39|16.33|16.31|15.63|16.27|16.6|16.79|16.88|16.85|17.63|17.42|17.29|17.28|17.3|17.5|17.16|17.45|17.82|17.39|16.82|||||||16.18|16.23|16.56|16.96|17.09|17.58|16.66|17.13|17.22|17.05|16.99|17.09|16.56|16.65|16.55|17.06|17.64|17.7|18.54|18.63|19.03|18.49|18.16|17.95|17.48|17.2|17.47|17.99|18.31|18.57|18.52|18.98|18.73|18.58|18.49|18.48|18.97|19.7|20.08|20.73|20.35|19.1|20.25|19.91|19.3|19.58|18.1|18.6|18.94|20.79|18.9|17.18||||||||||15.67|14.99|14.68|14.76|14.58|14.35|14.35|||14.2|14.32|14.58|14.36|14.61|15.17|14.68|14.6|14.3|14.01|14.38|14.41|14.54|14.03|13.96|13.8|14|13.31|13.11|12.82|13.17|12.73|12.53|12.65|13.18|13.01|13.28|13.35|13.72|13.69|14.27|14.45|14.09|13.97|13.96
08304|100682|/equities/huahai-pharma|SHANGHAICOMP|19.95|19.32|18.91|18.85|19.02|18.82|18.81|18.52|18.47|18.46|19.76|20.22|22.45|24.94||25.04|25.33|25.71|25.37|25|25.1|25.05|25.15|26.03|25.94|24.9|25.26|25.79|25.55|25.98|27.16|25.8|25.65|25.49|27.08|27.7|27.91|29.17|29.16|28.78|28.26|29.49|29.05|30.69|27.96|26.9|26.1||||||26.75|27.48|25.8|26.51|27.1|27.13|27.21|25.73|24.51|25.22|26|26.69|27.42|27.65|27.88|28.8|27.38|28.25|29.01|28.64|28.88|31.03|30.78|31.55|31.48|32.38|31.49|31.41||33.81|31.77|31.89|31.92|32.88|31.6|31.9|33.14|35.07|33.7|36.22|36.4|36.16|34.82|33.79|33.99|34.42|35.36|34.58|34.78|32.81|32.15|32.06|30.74|29.99|29.87|30.26|31.02|31.58|31.6|31.5|31.33|31.49|32.32|32.74|33.12|32.63|32.85|33.84|34.06|35.44|34.5|34.66|33.33|33.69|34.9|34.87|34.9|34.97|33.27|34.96|35.18|35.22|33.6|34.16|34.71|35|34.76|34.7|33.28|||||||32.07|31.92|33.33|36|35.66|36.74|35.34|35.84|36.13|35.61|36.75|37.72|36.81|37.82|35.89|35.54|37.46|38.75|42.17|43.6|43.57|43.85|43.87|44.83|40.75|39.41|40.5|40|40|40.62|38.68|38.07|37.29|37.29|38.76|38.75|40.2|41.01|42.39|42|41.96|39.96|40.55|38.5|38.95|37.71|37.2|37.6|37.27|39.68|37.39|35.88|34.66|36.64|33.94|36.54|36.1|36.82|36.95|36.54|34.6|33.92|33.14|33.23|33.2|32.89|33.93|33.87|||33.27|33.43|32.25|33.35|32.46|33.23|33.52|33.2|31.56|31.58|31.58|29.3|29.3|28.4545|26.4545|26.1455|26.5273|26.7818|24.3455|23.2091|23.2545|24.0455|24.4545|23.9818|24.1909|25.4091|25.9364|25.4545|25.5|24.4818|26.6364|25.4091|24.5727|25.4091|25.5455
08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|12.9103|13.0276|12.7517|12.8897|12.9793|13.0345|12.6207|12.6414|12.6207|12.5517|12.9655|13.1172|13.1517|13.1586||12.8965|12.6138|12.5172|12.7103|12.6828|12.6069|12.3517|12.4345|12.4276|12.5034|12.4828|12.7655|12.6345|12.5241|12.4345|11.9724|12.069|11.9034|12.2138|12.4069|12.4621|12.4345|12.4621|12.5379|13.1517|13.069|13.2276|13.6414|13.7379|14.2621|14.5931|14.2897||||||14.5931|14.4828|14.5448|14.6759|15.3793|15.2965|15.4759|15.2828|14.7172|14.6069|14.8759|14.8276|15.0138|15.7241|15.4138|15.069|14.9655|15.4483|15.1103|14.2759|13.8069|14.0138|13.3655|13.4552|13.4483|13.8276|13.6897|13.3103||13.2965|13.0759|13.4483|13.5931|14.1862|13.7724|14.0414|13.7862|13.0552|12.8|13.2414|13.3103|13.3517|13.4414|13.3793|13.5103|13.4965|13.8069|13.5172|13.6276|13.7172|13.7931|13.8965|13.6965|14.0965|13.6897|14.0207|14.5241|14.2759|14.2345|13.8207|14.1862|14.3103|14.131|14.1034|14.2759|14.0207|14|13.5172|13.6621|13.6965|13.2069|13.3724|12.7034|12.8828|13.0345|13.1103|12.2414|12.1931|12.2828|12.531|12.6069|12.9379|12.8276|13.0621|12.9586|13.2138|13.0965|12.3448|12.6276|||||||12.0207|11.6621|11.7517|11.8965|12.1379|12.4552|12.4207|12.5724|12.8656|12.8418|12.5232|12.4138|12.742|12.409|12.2188|12.3662|12.9132|12.8323|13.7265|13.9691|14.3781|14.0832|13.6837|12.4376|12.4423|12.0856|12.2854|12.1284|11.7622|11.044|11.415|11.6671|11.3199|11.082|11.0012|11.082|11.3294|11.4911|11.6528|11.5957|11.805|11.6766|11.786|11.9049|11.8763|11.9286|11.8811|11.6528|11.2485|11.415|11.2913|11.5482|10.8347|10.6492|10.497|11.3008|10.9679|11.2913|10.8918|10.6682|10.6017|10.5731|10.3924|10.2925|10.3971|10.6017|10.7967|10.3638|||10.321|10.2021|9.9263|10.1403|10.1403|10.3781|10.283|9.9881|9.9786|9.9453|10.1165|9.8692|9.8026|9.5458|9.5363|9.6837|9.5553|9.4078|8.5517|8.2283|8.2759|8.2996|8.2473|8.0761|8.371|8.3995|8.7705|8.9179|8.9893|8.8228|8.3234|8.2331|8.1094|8.1998|8.0333
08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|4.4949|4.5408|6.3143|6.2929|6.0786|6.0357|5.9857|5.9429|6.0357|6.2143|6.5071|6.4929|6.5429|6.5214||6.6143|6.5786|6.4643|6.3929|6.2429|6.2286|6.1786|6.25|6.2857|6.1714|6.1286|6.0143|6.0071|6.0357|5.6786|5.6571|5.4929|5.3643|5.7143|5.5643|5.4786|5.45|5.5|5.4857|5.4214|5.2|4.9357|5|4.9714|4.7714|4.8143|4.7929||||||4.7571|4.7857|4.8357|4.5857|4.7286|4.7714|4.7857|4.7071|4.6|4.55|4.5571|4.5571|4.5214|4.4143|4.4429|4.4714|4.3714|4.3786|4.3714|4.3643|4.3786|4.4929|4.5357|4.6286|4.4286|4.35|4.3429|4.35||4.3929|4.3143|4.35|4.3429|4.4|4.4286|4.4143|4.4143|4.4643|4.4714|4.5|4.45|4.5|4.2929|4.2571|4.3286|4.3571|4.45|4.5071|4.5286|4.5429|4.5357|4.5071|4.4857|4.4929|4.4786|4.4714|4.5286|4.5571|4.55|4.55|4.55|4.5643|4.4857|4.4786|4.5143|4.4857|4.5786|4.6143|4.5857|4.6143|4.6|4.6714|4.6571|4.6714|4.6643|4.75|4.7214|4.6786|4.7286|4.7643|4.8|4.9286|4.9|4.9143|4.9786|4.8143|4.8857|4.9643|4.9429|||||||4.8643|4.85|4.9571|4.8857|4.8143|4.8714|4.85|4.85|4.8786|4.8643|4.85|4.8429|4.8|4.6429|4.6714|4.6643|4.7429|4.7357|4.7786|4.7929|4.8357|4.8286|4.7929|4.8357|4.7786|4.75|4.8143|4.8643|4.7929|4.8143|4.8357|4.9357|5.0357|4.9429|5.0429|4.9429|4.8929|5.1357|5.1357|4.9|4.9857|5.0786|4.9286|4.7714|4.7571|4.8214|4.7786|4.7357|4.6357|4.8|4.8071|4.8571|4.9357|4.6714|4.8357|5.1786|4.9143|5.0214|4.8214|4.9643|4.9643|4.8643|4.9786|4.8429|4.6857|4.2571|4.2357|4.1786|||4.2429|4.2429|4.3|4.2643|4.2429|4.2143|4.2214|4.2|4.1643|4.1786|4.2714|4.3357|4.1786|4.2214|4.2071|4.2429|4.3714|4.3|4.2429|4.1643|4.1357|4.1929|4.1857|4.0929|5.84|5.95|6.03|6.07|5.96|6.01|6.13|6.11|6.17|6.27|6.27
08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|58.4616|56.8462|56.9231|57.5|59.0616|53.6923|56.6462|56.1308|53.2923|51.0385|54.6692|55.9231|55.9846|56.1||55.9769|54.4231|52.8769|54.5385|53.7077|53.0769|49.2|47.4231|51.7385|52.1154|51.4616|53.4154|53.1539|52.5462|53.2077|54.0692|56.6539|55.7308|53.0769|52.3462|56.3308|62.5923|69.5462|66.5231|71.4231|68.7231|69.7308|74.3539|82.6154|83.9077|81.5385|83.0308||||||75.4846|76.9231|74.7308|73.1923|79.4616|82.3|80.3462|73.0385|76.1693|77.5769|82.3077|75.0846|79.5|74.0616|69.4231|64.7616|60.4231|63.9231|64.5462|62.3077|62.5769|69.3462|66.4693|73|73.5385|68.4616|67.9231|67||61|56.3385|53.5462|59.4923|58.3|53|51.6308|51.9231|54.7616|49.7846|47.5462|45.6077|46.1462|46.7692|42.9231|43.2616|44.2308|42.6|41.9154|41.2616|38.9846|39.7|40.2692|40.2462|41.1077|40.0769|40.3846|41.8462|41.8077|39.8462|39.2923|39.6154|40|39.7231|38.4154|35.5385|33.4615|35.3692|35.5846|33.8462|33.2231|32.0846|31.8846|31.9|30.6|31.8462|29.7692|28.9077|27.7769|27.4|27.8462|27.6539|28.8|27.9846|27.6769|28.5231|28.6692|28.4|28.3846|27.6308|||||||26.6846|26.6308|26.1|26.7385|27.0385|28.3385|28.4308|29.2308|29.7154|29.3231|29.7308|29.6077|29.5462|28.5539|28.0692|27.7846|29.4539|29.5692|30.1|29.9923|30.4923|31.3308|30.8923|31.2462|30.9615|30.7154|31.6615|33.0692|33.9846|33.5308|32.5385|32.6615|32.9769|32.3923|32.3077|33.2615|32.0462|33.5154|34.3154|35.7385|35.7231|34.8077|33.2923|32.8923|34.4231|33.8|33.3231|32.1385|29.7539|31.3462|32.4231|32.3846|32.7615|31.2769|31.1692|32.9615|34.8385|37.2|33.8154|34.5539|34|33.6154|33.1539|30.6|30.5615|30.9769|29.8923|29.2462|||29.4769|29.9769|30.4615|30.0923|29.6154|29.2615|28.2077|25.6462|25.8385|26.2539|26.3308|27.1154|27.3154|26.9462|27.4846|25.5154|25.5692|25.7|24.9769|24.5692|24.1923|24.9385|24.4154|24.7615|26.0769|27.6846|27.5692|27.1846|27.4539|27.2923|27.7769|27.4615|36.2|37.79|37.3
08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|8.32|8.65|8.41|8.45|8.58|8.47|8.39|8.37|8.3|8.44|8.51|8.62|8.73|8.7||8.61|8.66|8.72|8.42|8.48|8.86|8.72|8.8|8.68|8.58|8.6|8.49|8.76|8.62|8.68|8.76|8.89|8.87|8.59|8.55|8.56|8.46|8.46|8.33|8.31|8.28|8.18|8.2|8.49|8.48|8.66|8.52||||||8.31|8.46|8.55|8.34|8.63|8.45|8.58|8.4|8.21|8.11|8.07|7.51|7.61|7.89|8.03|8.11|8.12|8.05|7.99|8.05|8.25|8.39|8.35|8.26|8.18|8.53|8.61|7.83||8.02|8.12|8.22|7.96|8.11|7.9|8.08|8.18|8.39|8.44|8.62|8.57|8.61|8.82|9.28|9.37|9.37|9.56|9.61|9.73|9.65|9.61|9.67|9.51|9.79|9.79|9.89|10.25|10.27|10.45|10.4|10.53|10.6|9.98|9.83|9.87|9.7|10|10.02|9.98|9.8|9.79|9.62|9.6|9.63|9.89|10|10.08|10.07|10|10.25|10.34|9.99|10.31|9.8|10.04|9.78|9.16|9.31|9.32|||||||9.13|9|9.03|9.09|9.15|9.24|9.36|9.28|9.42|9.45|9.46|9.49|9.37|9.29|9.05|9.04|9.45|9.38|9.54|9.58|9.71|9.74|9.71|9.58|9.52|9.18|9.39|9.33|9.07|9.05|9.2|9.38|9.3|9.2|9.26|9.17|9.24|9.04|8.94|9.12|9.17|9.25|9.37|9.23|9.31|9.25|9.04|8.95|9.04|9.6|9.9|9.91|9.93|9.82|9.72|10.3|10.05|10.19|9.84|10.28|9.67|9.53|9.66|9.68|9.47|9.33|8.62|8.53|||8.8|9.14|9.06|8.46|8.46|8.53|8.51|8.55|8.25|8.26|8.38|8.54|8.55|8.78|9.06|8.75|8.45|8.46|8.3|8.49|8.21|8.35|8.43|8.4|8.46|8.65|8.74|8.69|8.69|8.85|8.78|8.4|8.56|8.48|8.04
08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|19.53|19.72|20|20.12|20.39|20.03|19.5|19.72|19.3|19.45|19.83|19.88|20.2|20.04||19.58|19.5|19.97|20.08|20.27|20.01|19.78|20.87|20.4|21.04|19.91|20.4|20.55|20.88|20.77|20.44|19.7|19.6|19.92|20.92|20.81|20.9|21.4|21.38|20.48|19.08|19.8|21.13|19.21|19|18.49|17.94||||||16.6|15.95|15.3|15.58|16.2|16.7|16.94|17.4|17.42|17.91|18.18|17.66|17.33|18.58|18.39|18.06|17.97|17.75|17.36|16.55|16.32|16.48|16.63|16.99|16.95|17.82|18.2|18.39||18.57|17.89|17.95|18.3|18.76|20.84|23.15|23.4|23.91|23.9|23.84|23.65|23.87|24.26|24.29|24.5|24.5|24.45|24.54|25.02|24.98|25.2|24.82|24.74|25|25|26.08|26.5|25.68|25.7|24.45|24.5|24.17|24.29|23.62|23.23|23.38|23.52|23.86|23.54|24.03|23.75|23.95|23.3|23.17|24.08|24.11|24.21|24.36|24.6|24.85|24.85|25.19|24.96|24.99|24.89|24.97|25.17|25.26|24.74|||||||24.36|24.26|24.13|25|24.9|25.25|25.15|25.57|25.86|25.67|25.64|25.8|26.07|26.15|26.14|26.68|26.9|26.97|27.64|27.53|27.58|27.6|28|27.91|28.12|27.78|29.12|28.85|27.76|27.7|27.66|28.53|28.43|27.88|28.06|27.67|28.09|29.08|27.36|28.76|30.12|27.38|26.99|26.26|26.24|26.16|25.21|24.9|25.64|26.55|26.7|26.7|26.8|26.3|25.3|26.6|26.33|27.5|25|25.37|24.93|24.84|24.45|23.86|24.19|23.3|23.99|22.38|||22.72|23.09|23.18|23.21|23.5|23.81|23.58|23.29|23.29|23.22|23.32|23.65|23.79|23.95|23.87|23.82|23.9|23.62|23.18|23.06|23.56|23.64|23.4|23.72|23.98|24.08|24.28|24.12|24.17|24.29|24.52|24.12|24.15|24.41|24.2
08310|100491|/equities/huafang|SHANGHAICOMP|9.38|9.53|9.47|9.5|9.69|9.6|9.51|9.64|9.5|9.71|10.07|9.94|10.08|10.29||9.85|9.8|10.14|9.85|8.95|8.95|8.84|8.89|9.13|9.27|8.92|9.06|8.94|8.9|8.79|8.64|8.62|8.44|8.81|8.97|9.01|9.09|9.22|9.11|9.32|8.83|9.06|9.19|9.34|9.55|9.38|8.69||||||8.3|8.11|8.1|8.17|8.15|8.27|8.39|8.57|8.14|8|8.3|8.26|8.37|8.43|8.59|8.5|8.54|8.62|8.59|8.51|8.43|8.43|8.56|8.82|8.63|8.68|9.2|9.33||9.24|9.13|9.28|9.48|9.7|9.38|9.99|9.82|9.82|9.71|9.81|9.76|9.84|9.92|10.07|10.46|10.71|10.94|10.31|10.27|10.54|10.76|10.86|10.8|10.95|11|10.81|10.72|10.66|10.77|10.83|10.7|10.98|11.15|10.86|10.85|10.56|10.68|10.69|10.5|10.39|9.95|9.87|9.84|9.88|9.86|9.89|9.73|10.18|10.62|10.93|10.35|10.66|10.34|10.54|10.7|10.83|10.78|10.83|10.75|||||||10.84|10.43|9.97|9.69|9.79|10.28|11.42|11.61|11.91|12.05|12.18|12.02|11.62|11.8|11.82|10.95|10.85|11.15|11.28|11.28|10.99|10.87|10.88|10.41|10.18|9.35|9.61|9.81|9.84|9.9|10.02|10.17|10.22|10.01|9.99|10.15|9.88|10.36|11.22|12.47|13.86|13.21|12.98|13.03|13.08|13.15|13.11|12.06|11.41|11.75|11.51|10.88|10.81|10.39|10.46|11.01|10.68|10.02|9.72|9.93|9.82|9.42|9.62|9.16|8.9|8.75|8.74|8.71|||8.59|8.65|8.74|8.78|8.71|8.48|8.49|8.4|8.4|8.52|8.6|8.71|8.66|8.69|8.85|8.73|8.79|8.58|8.32|8.45|8.45|8.49|8.34|8.38|8.51|8.49|8.56|8.52|8.61|8.62|8.83|8.88|8.92|8.9|8.72
08311|100795|/equities/jianfeng-group|SHANGHAICOMP|11.475|11.575|11.5667|11.5417|11.65|11.5917|11.4|11.4917|11.475|11.4417|11.6583|11.6167|11.725|11.725||11.7667|11.8333|11.8583|11.7083|11.7333|11.6667|11.45|11.475|11.725|11.5917|11.425|11.55|11.525|11.6083|11.65|11.6|11.6333|10.9917|11.1917|11.3833|11.4417|11.4833|11.625|11.4583|11.425|11.325|11.475|11.375|11.3667|11.45|11.4083|10.9167||||||10.7583|10.6833|10.55|10.3833|10.475|10.7333|10.825|10.7|10.725|10.7917|10.8833|10.825|10.9667|11.2833|11.4167|11.3833|11.45|11.4083|11.375|11.4167|11.3583|11.3417|11.3083|11.575|11.5333|11.9167|11.625|11.7167||11.65|11.5667|11.5917|11.4333|11.6333|11.6167|11.7917|11.825|12.1|12.0583|11.95|11.8917|11.9833|11.8417|11.8333|12.0667|12.0167|12.2833|12.2833|12.475|12.55|12.6333|12.675|12.5333|12.5583|12.5167|12.6167|12.8583|12.9583|12.7667|12.75|12.7167|12.7833|12.7|12.4|12.5667|12.625|12.425|12.5417|12.375|12.425|12.3167|12.25|11.9333|12.2083|12.6333|12.6083|12.6167|12.5417|12.6|12.7|12.7|12.8417|12.8917|12.9667|12.8833|12.9667|13.1417|13.2|12.9167|||||||12.6417|12.6667|12.6083|12.6583|12.775|13.1|13.0583|13.3083|13.375|13.1917|13.275|13.075|13.0667|13.0167|12.9|13.0667|13.4583|13.3667|13.5583|13.5333|13.6583|13.7833|13.9583|13.9083|13.6333|13.6167|14.05|14.2167|14.0583|14.0833|13.875|13.8167|13.9167|13.6083|13.5417|13.6083|13.8917|14.4417|14.1333|14.0833|14.25|14.35|14.3333|14.325|14.15|13.2833|13.0167|12.8833|12.825|13.4|13.5833|13.7917|13.7833|12.7667|12.7|13.5667|14.1167|13.9667|13.2667|13.6|13.175|13.0583|13.2083|12.625|12.5167|12.4|12.15|11.925|||12.1583|12.1333|12.225|12.35|12.3|12.3333|12.25|12.0083|12.1083|12.2333|12.5167|12.2833|12.2417|12.2667|12.275|12.425|12.6|12.5083|12.2333|12.3333|12.2083|12.425|12.3|12.225|12.55|12.5833|12.85|12.7833|12.8|12.9333|13.3417|13.4167|13.55|13.5083|13.1417
08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|18.05|18.18|18.22|18.43|18.49|18.39|17.98|18.13|17.96|18.23|18.33|18.3|18.42|18.2||18|17.97|18.05|18.01|18.05|18.04|17.92|18|18.15|18.53|18.32|18.21|18.34|18.33|17.84|17.81|18.01|17.86|18.12|18.67|18.91|18.77|19|19.06|19.03|18.89|19.73|19.81|19.6|19.84|19.25|18.88||||||18.25|17.5|17.48|17.9|17.96|17.1|17.5|17.51|17.35|17.93|18.08|18.27|18.29|18.73|19.01|19.13|19.35|19.01|18.96|18.62|18.95|19.42|19.58|19.8|19.77|19.96|19.9|19.52||19.23|19.07|18.33|18.15|18.84|18.76|19.55|19.66|19.74|19.58|19.84|19.97|20.55|20.49|20.62|21|20.95|21.09|21.39|21.58|21.51|21.87|21.9|21.85|22.35|23.72|26.35|28.69|26.08|23.71|23.25|22.47|22.4|22.51|22.03|22.12|21.97|22.7|22.92|21.73|22.01|21.49|21.51|21.14|21.1|21.81|21.05|20.88|21.22|21.29|21.6|21.93|21.86|21.57|21.57|21.65|22.05|22.47|22.6|22.08|||||||21.23|21.87|22.54|22.91|22.79|23.2|22.79|23.26|23.4|23.28|23.14|23.18|23.23|22.79|22.57|23.04|24.21|25.32|24.7|24.93|25.52|25|25.16|25.38|25.77|24.91|25.44|25.76|25.3|25.3|26.24|27.4|27.05|26.45|26.68|27.38|26.45|28.08|27.03|26.2|26.68|24.77|25.33|25.05|25.48|26|25.66|25.82|24|25.16|24.05|24.45|23.82|22.99|23.2|24.13|24.85|25.4|24.45|24.6|24.18|24.18|23.86|23.15|22.57|22.25|22.47|22.21|||22.61|22.88|23.39|23.3|23.61|23.03|23.38|23.05|23.09|23.1|23.47|23.32||24.22|24.04|24.39|25.16|25.01|24.41|25.07|26.25||25.65|25|22.73||24.32|23.61|23.33|23.67|24.23|25.31|24.06|22.42|22.7
08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|45.7214|45.4143|45.1072|45.2|46.3214|46.7572|43.9857|44.3286|44.5572|43.4357|45.7286|47.9714|48.4429|51.4929||51.2929|52.55|50.9|50.2|52.0714|49.7286|47.5929|46.8429|49.5286|50.25|50.8143|52.4786|53.4357|53.4857|51.6429|50.2857|50.0714|51.1429|49.2143|49.0714|53.1572|51.8|53.2143|50.7143|54.4286|57.9572|57.7|57.3286|58.0572|59.15|61.6143|61.3572||||||63.2786|63.2072|64.1643|62.8|66.2|66.8143|67.4643|66.0643|64.8572|65.6786|67.5715|67.7643|68.9357|70.3572|66.3572|62.9286|61.7215|61.6429|56.8214|55.1929|55.4572|56.7357|56.1429|55.1429|58.25|57.3643|58.1286|54.5857||55.1786|52.9143|48.1072|48.2|48.9286|48.0857|47.8143|47.3357|48.8214|49.6572|49.9214|50.1429|50.1429|47.9714|45.0143|46.2357|45.7357|48.15|46.4643|46.4286|46.2429|45.4286|46.5286|45.0714|46.0072|46.9357|47.5|48.65|49.0857|49.3572|49.3572|48.7072|48.1929|50.3143|50.8572|52.25|52.4072|54.55|56.2143|52.5|52|49.0643|48.2929|47.5357|47.2929|47.4286|46.1429|45.8214|47.3857|44.4429|48.0714|49.6643|50.1714|48.2357|51.3929|52.1|51.8214|51.6786|50.5357|47.8286|||||||47.2929|46.3143|46.8357|47.9429|50.6786|53.25|52.7143|52.4929|54.8|54.2286|53.9072|55.4|51.35|51.8214|50.55|49.9286|52.8286|53.6072|56.3572|56.3572|56.0072|56.0429|52.9857|52|51.3429|48.8572|48.7143|49.85|48.3143|47.1429|47.2714|47.9286|47.3|48.3929|47.95|47.2143|46.2429|46.3143|42.8714|40.8072|40.9714|41.0072|41.0714|41.8786|40.6429|40.9857|39.6429|40.45|39.3143|43|41.5786|41.8786|40.2286|37.85|36.15|38.8|38.2143|39.1429|39.0072|37.6021|35.7143|35.3572|34.9541|35.2806|35.1888|36.3317|34.8878|33.801|||34.0306|34.2959|33.6174|33.9796|34.2449|35.3674|34.4796|33.8266|32.3061|32.3725|33.1123|31.6684|31.4847|31.7245|30.2551|28.6378|28.4796|27.9592|26.4337|26.4031|26.6429|26.8214|26.3266|26.4796|27.5|28.0612|28.4847|26.7551|27.3725|26.7602|27.1684|26.1531|26.1276|26.8929|25.3317
08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|6.38|6.5|6.49|6.51|6.58|6.49|6.38|6.42|6.38|6.44|6.46|6.47|6.54|6.48||6.45|6.42|6.42|6.44|6.49|6.53|6.51|6.5|6.57|6.63|6.56|6.59|6.64|6.68|6.61|6.66|6.59|6.53|6.76|6.67|6.68|6.69|6.6|6.49|6.74|6.73|6.79|6.88|6.8|6.8|6.55|6.43||||||6.41|6.26|6.26|6.07|6.06|6.13|6.31|6.12|5.99|6.05|6.11|6.1|6.14|6.26|6.26|6.28|6.28|6.2|6.17|6.03|6|6.12|6.09|6.21|6.29|6.44|6.57|6.47||6.47|6.4|6.45|6.49|6.69|6.75|6.76|6.71|6.81|6.77|6.76|6.76|6.86|6.76|6.75|6.81|6.81|6.88|6.97|6.98|6.95|6.99|7|6.94|6.95|7.01|7.08|7.21|7.35|7.03|7.08|7.11|7.06|7.06|6.85|6.82|6.93|6.91|6.87|6.8|6.83|6.79|6.82|6.73|6.74|6.83|6.86|6.87|6.83|6.82|6.87|6.96|7.07|7.1|7.14|7.14|6.95|7|7|6.92|||||||6.82|6.77|6.74|6.86|6.94|7.07|7.08|7.16|7.16|7.14|7.15|7.14|7.2|7.22|7.25|7.38|7.45|7.34|7.33|7.33|7.42|7.44|7.49|7.46|7.65|8.04|7.31|7.34|7.37|7.34|7.42|7.52|7.48|7.4|7.37|7.32|7.31|7.5|7.3|7.33|7.38|7.39|7.44|7.29|7.21|7.17|7.08|7.05|7.08|7.27|7.31|7.39|7.41|7.09|7.06|7.24|7.41|7.48|7.33|7.42|7.3|7.22|7.26|6.97|6.9|6.84|6.97|7.28|||7.21|7.18|7.19|7.17|7.15|7.13|7.12|7.04|6.98|7|7.05|7.19|7.17|7.16|7.13|7.09|7.13|7.07|6.95|6.96|6.98|6.92|6.83|6.84|6.89|6.88|6.92|6.89|6.97|6.97|7.03|7|7.01|6.99|6.92
08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|14.86|15.15|15.5|15.68|15.89|16.03|16.03|16.05|15.68|15.91|15.57|15.58|15.64|15.88||15.9|15.6|15.57|15.71|15.69|15.71|15.93|15.8|15.71|14.57|14.52|14.73|14.82|14.76|14.62|14.67|14.42|14.22|14.47|15.29|15.64|15.56|15.83|15.26|15.83|15.8|15.73|15.7|15.89|15.54|15.51|15.27||||||14.84|14.62|14.61|13.82|13.8|13.77|14.3|14.49|14.52|14.82|15.19|14.9|15.13|15.93|16.37|15.99|16.16|17.66|18.84|17.13|15.57|15.92|16.06|15.81|15.11|15.39|15.15|15.15||14.81|14.47|14.93|15.29|15.62|15.29|15.4|15.15|15.35|15.63|15.87|15.98|15.75|15.83|14.99|15.4|15.04|14.5|14.73|14.99|14.7|14.41|14.5|14.59|14.07|13.87|13.81|14.07|14.1|14.1|14.18|14.29|14.2|14.25|13.98|13.93|14.01|14.15|14.24|13.82|13.97|13.84|13.99|13.64|13.87|14.49|14.74|14.88|14.84|14.67|14.5|14.69|14.76|14.64|14.56|14.63|14.7|14.85|14.93|14.53|||||||14.15|14.28|14.23|14.9|16.03|16.65|15.67|15.73|15.54|15.43|14.91|15.07|15.26|15.18|14.91|15.3|16.06|16.08|16.13|16.08|16.26|16.38|16.52|16.34|16.28|16.11|16.15|16.2|16.24|16.04|15.92|16.33|16.44|16.24|16.09|16.08|15.95|16.36|16.64|16.85|17.35|16.63|16.8|16.44|16.48|16.2|15.86|15.99|15.95|16.43|16.8|16.83|17.12|16.58|16.32|17.91|18.4|17.84|16.87|17.2|16.23|16.07|15.46|15.03|15.24|15.22|15.55|15.65|||15.58|15.88|15.65|14.78|15.25|21.91|21.63|19.66|19.57|19.7|19.72|19.89|19.69|19.83|19.77|19.61|19.86|19.69|19.3|19.15|19.19|18.98|18.67|18.43|19.03|18.84|19.58|19.46|19.4|19.36|19.61|19.49|19.5|19.86|19.73
08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|44.92|43.3|43.55|43.2|41.2|39.4|40.45|39.41|39.2|39.5|39.91|39.7|38.18|38.58||40|40.1|38.23|39.77|38.68|37.55|35.85|36.22|35.86|36.8|35.65|35.04|35.13|32.75|31.93|33.31|32.97|31.62|30.48|31.94|35.49|35.7|36.58|36.86|37.34|35.56|37.65|36.9|37.68|36.19|39.11|38.37||||||39.58|40.57|40.4|39.83|39.8|40.23|39.61|41.09|41.55|40.65|40.3|40.82|41.99|41|39.8|38.24|34.76|34.5|33.45|31.94|31.19|33.61|33.61|33.2|35.12|35.22|35.71|35||35.8|34.6|34.13|34.6|34.85|33.81|33.5|35.12|35.97|34.3|35.19|34.16|33.78|34.19|33.33|33.13|31.81|32.24|31.64|32.86|31.94|31.39|30.9|29.01|29.6|29.41|29.13|30.13|29|28.69|28.44|28.42|29.09|30.07|29.86|29.98|29.91|31.09|31.01|31.17|31.18|32.4|33.23|32.78|33.38|35.15|35.4|34.68|32.33|32.75|34.3|34.91|34.76|34.22|34.63|33.96|34.75|34.06|33.61|31.53|||||||31|30.41|29.61|30.17|29.89|30.5|30.22|30.38|31.02|31.28|32.34|33.62|32.36|32.62|30.99|31.31|32.58|33.05|35.5|36.05|34.35|34.76|35.05|36.58|35.36|34.79|32.06|31.22|31.95|30.87|30.69|30.7|30.84|31|30.51|31.47|32.19|33.65|33.5|35.05|34.25|33.5|32.72|32.96|33.4|34.43|34.61|34.6|35.43|37.1|35.85|34.87|31.7|32.33|30.09|31.82|32.5|31.95|30.86|30.65|28.36|28.29|28.41|29.14|29.16|28.2|27.1|27.53|||27.5|28.28|28.02|28.25|28.2|29.7|30.03|29.2|28.8|27.85|28.37|26.69|24.26|24.88|23.4|23.75|23.92|24.91|24.94|24.11|24.1|26|25.3|24.79|25.85|23.83|22.9|23.71|23.4|23.28|21.74|20.66|20.38|20.49|20.2
08317|100417|/equities/ju-hua|SHANGHAICOMP|8.87|8.83|9|9.15|9.03|8.84|8.81|8.73|8.73|9|8.95|9.31|9.24|9.27||9.25|9.26|9.22|9.34|9.33|8.87|8.65|8.6|8.79|8.89|8.93|9.2|8.78|8.87|9.11|9.29|8.95|8.69|8.7|8.46|8.37|8.45|8.76|8.58|8.86|8.72|9.25|9.61|10|9.62|9.47|9.8||||||9.03|9.13|8.93|8.39|8.8|9.12|9.1|9.03|8.82|8.99|9.13|8.9|8.93|8.12|8.24|7.69|7.73|7.8|7.66|7.62|7.88|8.02|8.33|8.4|7.86|8.03|8.13|8.21||8.11|8.06|8.11|8.13|8.09|7.6|7.97|7.93|8.17|8.27|8.1|7.91|7.55|7.49|7.5|7.39|7.3|7.53|7.49|7.53|7.48|7.65|7.94|7.89|8.03|8.08|8.16|8.33|8.21|7.93|7.65|7.54|7.34|7.29|6.94|7.06|6.99|7.03|6.85|6.88|6.87|6.83|6.82|6.66|6.67|6.78|6.8|6.78|6.73|6.79|6.85|6.92|6.82|6.82|6.83|6.98|7.11|7.04|||||||||||||||||6.83|6.79|6.65|6.63|6.56|6.57|6.56|6.71|6.82|6.8|6.94|7.02|7.05|6.98|7|7.09|7.04|7.01|7.13|7.18|7.14|7.49|7.3|7.35|7.3|7.18|7.17|7.05|7.07|7.21|7.11|7.32|7.44|7.39|7.5|7.44|7.17|7.19|7.03|7|7.08|7.32|7.43|7.46|7.45|7.1|7.21|7.6|7.89|8.1|7.6|7.74|7.66|7.44|7.54|7.14|7|6.82|6.89|6.77|||6.85|6.74|6.77|6.7|6.73|6.49|6.51|6.41|6.46|6.64|6.62|6.72|6.73|6.72|6.79|6.8|6.9|6.78|6.57|6.48|6.56|6.67|6.59|6.61|6.77|6.9|7.06|6.96|6.77|6.55|6.71|6.82|6.69|6.71|6.6
08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|16.14|16.27|16.12|16.18|16.22|15.9|15.49|15.72|16.24|16.3|16.13|16.59|16.27|16.18||16.15|16.47|16.35|16.02|16.43|16.68|16.4|16.74|16.89|16.67|17.23|17.21|17.32|17.33|17.6|17.72|17.48|17.14|17.86|19.08|18.58|17.36|17.22|16.88|16.99|16.29|15.47|15.77|15.25|15.33|14.97|13.94||||||13.36|13.33|13.04|13.44|13.83|14.4|14.19|14.4|14.63|14.95|15.41|15.6|15.64|16.21|16.24|15.72|15.89|16.28|15.88|15.63|15.39|15.73|15.09|15.63|15.74|17.39|17.8|19.78||21.98|24.42|27.13|30.14|33.49|33.95|32.91|30.43|28.49|27.39|26.72|26.45|26.43|26|27.01|26.98|26.82|27.5|26.3|26.67|26.15|26.63|26.28|26.57|26.56|26.4|26.47|26.74|26.59|26.29|26.3|26.95|27.28|27.28|27.53|27|26.21|26.54|26.52|25.88|25.5|25.34|25.33|25.6|26.21|26.19|25.81|26.83|27.45|27.68|27.35|27.46|27.7|27.46|26.87|27|27.03|26.2|25.39|25.28|||||||24.8|24.99|25.8|28.08|28.01|26.43|26.1|26.48|25.23|24.57|24.17|24.03|23.52|23.66|23.8|23.68|23.65|24.46|23.6|23.6|23.24|22.38|21.89|21.9|21.85|21.7|21.99|20.81|19.85|19.95|19.8|20.39|20.43|20.44|20.08|20.29|20.57|21.34|21.33|21.62|22.1|21.18|21.38|21.17|22|20.93|20.79|18.9|19.56|20.86|20.45|18.59|18.56|17.81|19.13|21.25|22.99|20.9|19.31|20.1|19.38|19.7|20.25|20.19|18.96|18.14|18.79|17.08|||15.53|15.45|15.67|15.65|15.82|15.84|16.26|17.4797|17.2973|17.1216|17.2635|17.5405|17.3919|17.2027|17.2095|17.3784|16.6351|16.6622|16.5405|16.5135|16.7027|16.8311|16.4595|16.4054|16.8311|17.1014|17.4527|17.5608|17.0135|17.027|17.1487|17.1487|17.7297|17.2635|16.3378
08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|12.36|12.37|12.38|12.54|12.65|12.88|12.21|12.05|12.02|12.04|12.16|12.13|12.28|12.27||12.07|12.05|12.07|11.92|12.29|12.18|12.1|11.94|12.13|12.29|12.26|12.25|12.43|12.1|11.9|11.99|12.08|11.96|11.88|12.08|12.03|11.91|11.84|11.77|11.88|11.6|11.49|11.62|11.43|11.65|11.62|11.36||||||11.13|11.04|10.96|11|11.24|11.1|11.48|11.38|12|12.88|13.7|12.45|11.32|11.29|11.44|11.53|11.58|11.54|11.3|11|10.93|11.31|11.09|11.38|11.47|11.91|12.19|12.2||12.09|11.88|11.88|11.91|12.18|12.21|12.33|12.44|12.49|12.47|12.61|12.59|12.81|12.55|12.51|12.73|12.79|13.19|13.25|13.3|13.21|13.15|13.05|12.83|12.94|12.91|12.89|13.12|13.26|13.35|13.33|13.24|13.37|13.28|13.11|13.16|13.01|13.02|13.33|13.16|13.25|13.08|13.02|13.05|12.84|12.69|12.3|12.52|12.69|12.68|12.95|13.18|13.35|13.21|13.33|13.43|13.7|13.77|13.92|13.7|||||||13.5|13.5|13.48|13.44|13.67|14.25|14.23|14.26|14.12|13.7|13.58|13.58|13.49|13.33|13.08|13.75|14.22|14.15|14.46|14.18|14.49|14.67|14.63|14.52|14.6|14.8|15.3|15.49|15.04|14.79|14.96|15.19|15.1|14.64|14.51|14.44|14.87|15.36|15.15|15.59|15.94|16.04|16.25|15.5|15.31|15.61|15.28|15.16|15.15|16.3|16.46|16.26|16.74|16.29|15.86|17.61|19.11|18.93|18.19|17.1|17.06|16.52|15.02|13.65|14.07|13.85|13.91|13.87|||13.75|13.96|13.71|13.36|13.26|13.29|13.48|13.38|13.6|13.57|14.01|14.32|14.1|14.3|13.83|14.03|14.18|13.39|13.16|13.38|13.43|13.48|12.25|12.49|13.13|13.42|13.01|13.11|12.85|12.47|12.71|12.95|12.75|12.69|12.38
08320|100555|/equities/longsheng|SHANGHAICOMP|14.17|14.12|14.09|14.15|14.24|14.01|13.85|13.92|13.91|13.85|14.43|14.73|14.77|14.62||14.58|14.62|14.48|14.5|14.47|14.52|14.33|14.62|14.9|15.54|15.32|15.98|15.55|15.47|15.37|15.61|15.62|15.48|16.2|16.05|16|16.14|16.76|16.63|16.97|16.54|17.32|17.62|18.4|18.57|18.53|18.16||||||17.61|16.01|15.4|14.25|14.97|14.78|14.9|14.19|13.7|13.84|14.53|14.46|15|15.43|15.12|15|14.6|14.66|14.47|14.33|14.67|14.47|14.01|14.31|14.52|14.23|14.13|13.61||13.62|13.51|13.48|13.51|13.7|13.37|13.55|13.88|14.17|14.12|14.16|14.1|14.17|14.05|14|14.07|14.16|14.53|14.63|14.57|14.6|14.88|15.01|14.9|14.89|14.94|14.85|15.2|16.04|14.76|14.73|14.98|14.7|14.95|14.12|14.18|14.28|14.32|13.95|13.71|13.66|13.44|13.68|13.4|13.29|13.59|13.69|13.7|14.49|14.36|14.37|14.71|14.7|14.81|14.74|14.99|14.61|14.43|14.15|13.84|||||||13.59|13.57|13.45|13.5|13.47|13.75|13.68|13.95|14.03|13.57|13.74|13.85|13.79|13.72|13.61|13.96|14.59|14.79|14.62|14.53|14.5|14.35|14.35|14.45|14.23|14.28|14.96|15|14.83|14.66|15.01|15.16|15.38|15.32|15.02|14.91|15.25|15.11|16.14|15.78|15.94|15.73|15.88|14.78|14.78|15.02|14.69|14.84|14.35|14.99|15.05|15.24|14.7|13.36|13.25|13.66|14.02|14.17|13.81|14.52|14.19|13.97|14.1|13.47|13.4|12.9|12.79|12.4|||12.68|12.54|12.66|12.79|12.86|12.75|12.84|12.53|12.68|12.73|13|13.08|12.46|12.39|12.45|12.44|12.64|12.57|12.18|12.24|12.24|12.05|11.92|12.07|12.31|12.05|12.14|12.03|12.17|12.22|12.41|12.19|12.29|12.39|12.23
08321|100446|/equities/zhejiang-med|SHANGHAICOMP|14.2|14.51|13.92|13.87|14.02|13.73|13.6|13.65|13.58|13.64|14.13|13.74|13.81|13.9||13.9|14.04|14.02|14.22|14.19|13.98|13.76|13.84|15.37|16.16|15.97|17.09|17|16.18|16.38|15.83|15.81|14.96|15.35|16.17|16.36|14.87|15.07|15.05|15.03|14.84|15.42|15.52|16.08|15.45|15.25|14.54||||||13.7|13.89|12.63|12.62|12.75|13.4|13.64|13.53|13.62|14.08|14.47|14.16|14.17|14.52|14.2|14.29|14.06|13.76|13.59|13.8|13.34|13.82|13.76|13.86|14.15|14.33|14.25|13.84||13.6|13.48|13.2|13.36|13.19|13.19|13.79|14.06|14.02|13.98|13.89|13.71|13.84|13.86|13.83|14.1|14.2|14.16|14.28|14.49|14.57|14.5|14.74|14.04|13.87|13.87|13.75|14.03|14.16|14.34|13.89|13.96|13.99|14.18|13.81|13.98|13.96|14.22|14.55|14.49|14.62|14.15|14.11|13.65|14.26|14.68|14.76|14.79|14.72|14.55|14.96|15.39|15.59|15.1|15.71|15.4|15.64|15.78|15.71|15.45|||||||14.91|15.1|15.13|15.35|15.44|15.87|15.73|16.13|16.26|15.98|16|16.31|16.19|16.48|16.37|16.73|17.79|17.69|18.09|18.66|18.7|18.88|18.25|18.26|17.83|17.68|18.8|18.95|18.03|18.02|19.16|18.39|18.24|17.84|17.7|17.77|18.3|19.17|18.25|19.13|18.93|18.56|19.04|18.77|18.59|18.57|18.14|18.18|18.3|19.69|19.2|19.49|19.28|18.81|19.08|21.11|20.89|21.25|20.32|20.36|20.01|20.05|19.6|19.31|19.8|19.33|19.26|19.23|||20.67|20.5|20.43|18.91|18.33|18.8|17.84|17.35|16.99|17.08|17.25|17.29|16.76|16.9|16.7|16.59|16.39|16.53|16.13|16.05|16.38|16.94|16.75|16.66|17.1|17.62|17.87|17.36|17.33|16.93|17.62|17.55|18.15|18.1|18.03
08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|7.23|7.3|7.28|7.34|7.4|7.35|7.28|7.29|7.24|7.28|7.33|7.67|7.53|7.28||7.12|7.08|7.12|7.04|7.1|7.09|7.02|7.09|7.09|7.22|7.14|7.2|7.12|7.1|7.06|7.08|6.96|6.87|7.03|7.24|7.2|7.21|7.23|7.19|7.25|7.16|7.13|7.25|7.19|7.33|7.16|7.06||||||6.92|6.9|6.89|6.7|6.65|6.75|6.95|6.82|6.6|6.72|6.83|6.75|6.74|7.09|7.26|7.26|7.31|7.27|7.24|7.18|7.18|7.48|7.6|8.18|8.55|8.8|8.74|8.7||8.15|8.27|8.14|8.5|8.56|8.31|8.44|8.26|8.38|7.94|8.13|8.08|8|8.01|8.01|8.16|8.26|8.55|8.23|8.15|8.35|8.28|8.35|8.02|8.13|8.16|7.9|7.95|8.08|8.11|8.07|8.27|8.36|8.07|8.08|7.78|7.72|7.68|7.71|7.53|7.63|7.53|7.59|7.45|7.54|7.67|7.68|7.71|7.56|7.61|7.84|7.8|7.87|7.74|7.76|7.7|7.73|7.7|7.74|7.62|||||||7.46|7.44|7.37|7.49|7.47|7.65|7.66|7.82|7.78|7.74|7.73|7.84|7.88|7.56|7.45|7.85|7.93|7.9|7.82|7.74|7.88|7.9|7.9|7.9|7.92|7.94|7.89|8.2|8.78|9.75|8.98|8.62|8.36|8.44|8.12|7.72|7.78|8.01|7.69|7.85|7.9|7.93|8.02|7.91|7.68|7.75|7.67|7.71|7.61|7.95|8.05|8.02|8.05|7.48|7.5|7.95|7.96|7.86|7.62|7.74|7.55|7.48|7.55|7.33|7.24|7.05|7.03|6.96|||7.13|7.18|7.2|7.23|7.26|7.26|7.26|7.19|7.26|7.31|7.5|7.47|7.36|7.42|7.43|7.52|7.61|7.62|7.6|7.46|7.58|7.45|7.45|7.19|7.49|7.33|7.23|7.21|7.36|7.37|7.52|7.52|7.69|7.53|7.53
08323|100369|/equities/zj-orient|SHANGHAICOMP|4.3692|4.4077|4.4385|4.4462|4.5231|4.5385|4.4462|4.4077|4.4077|4.3462|4.3231|4.3385|4.3077|4.3||4.3|4.2846|4.2846|4.2846|4.3231|4.4|4.4|4.4154|4.3769|4.3154|4.2846|4.3|4.3154|4.3154|4.3231|4.3385|4.3923|4.3385|4.4923|4.3923|4.4|4.3615|4.3846|4.3385|4.3769|4.3231|4.3769|4.3769|4.3308|4.3615|4.3308|4.2||||||4.0846|4.0846|3.9846|3.9846|4|4.1462|4.2923|4.3231|4.3231|4.3769|4.4|4.3154|4.3077|4.3692|4.4692|4.4615|4.4692|4.3846|4.3692|4.3615|4.3154|4.4308|4.3846|4.4846|4.4|4.5462|4.6308|4.6308||4.5923|4.5769|4.5769|4.5|4.6077|4.6|4.6769|4.6846|4.8462|4.8154|4.8538|4.8385|4.8077|4.8615|4.8154|4.9308|5|5.1231|5.1846|5.2308|5.1462|5.1846|5.1846|5.1846|5.1923|5.1231|5.1154|5.1923|5.2538|5.2538|5.2615|5.2231|5.1615|5.2308|5.1615|5.1538|5.1692|5.2|5.3154|5.3154|5.4|5.2923|5.3462|5.2462|5.3385|5.4692|5.5462|5.5|5.5538|5.6923|5.6846|5.7615|5.8615|6.0692|6.0385|5.7692|5.8077|5.8923|5.6538|5.5308|||||||5.4385|5.5308|5.2154|5.4923|5.4462|5.5231|5.5769|5.5769|5.5615|5.4692|5.6|5.4385|5.5462|5.0385|5|5.1692|5.3|5.2769|5.3923|5.4462|5.4538|5.4846|5.4538|5.3462|5.2846|5.2692|5.4|5.4385|5.5|5.5077|5.4692|5.6077|5.5769|5.4385|5.3154|5.3231|5.3692|5.5462|5.5|5.6615|5.6538|5.6769|5.7231|5.6231|5.5231|5.5154|5.4077|5.3231|5.3538|5.7154|5.7769|5.7154|5.7846|5.5923|5.7846|6.4077|6.2462|6.2923|6.3077|6.2538|6.1154|5.9154|6.0769|5.6154|5.4538|5.2385|5.2846|5.2692|||5.3692|5.2615|5.1154|5.1538|5.0769|5.0769|5.0769|4.8769|4.9231|4.8692|4.9231|5.0154|5.1|4.9846|4.8846|4.9538|4.9385|4.9462|4.8385|4.8462|4.7077|4.7615|4.7154|4.7462|5.0077|5|5.033|5.0165|5.2527|5.2637|5.2527|5.2582|5.3407|5.2363|5.1758
08324|100900|/equities/qianjiang|SHANGHAICOMP|4.78|4.9|4.9|4.94|4.9|4.9|4.84|4.8|4.73|4.73|4.81|4.79|4.86|4.86||4.85|4.79|4.8|4.74|4.88|4.82|4.68|4.67|4.73|4.78|4.68|4.73|4.73|4.76|4.72|4.69|4.61|4.51|4.67|4.79|4.7|4.58|4.63|4.6|4.59|4.52|4.47|4.57|4.56|4.5|4.47|4.32||||||4.14|4.13|4.09|4.09|4.12|4.22|4.37|4.4|4.51|4.57|4.6|4.66|4.72|4.95|5.16|5.23|5.26|5.41||||||||||||4.92|4.73|4.76|4.81|4.84|4.69|4.82|4.73|4.85|4.77|4.79|4.69|4.83|4.95|4.94|5.09|5.05|5.16|5.18|5.22|5.13|5.14|5.13|5.07|5.07|5.05|5.03|5.07|5.12|5.18|5.18|5.2|5.14|5.2|5.15|5.14|5.14|5.12|5.16|5.06|5.14|5.02|5.09|4.99|5.05|5.27|5.32|5.35|5.36|5.36|5.42|5.43|5.5|5.51|5.61|5.57|5.57|5.65|5.7|5.61|||||||5.55|5.42|5.42|5.45|5.46|5.63|5.57|5.73|5.57|5.5|5.48|5.54|5.63|5.52|5.59|6.1|6.16|6.27|5.89|5.87|5.99|5.99|5.92|5.95|5.95|5.72|5.9|6.01|5.99|6.03|5.92|6.07|5.97|5.88|5.9|5.77|5.74|6.02|6.12|6|5.98|6.05|5.86|5.76|5.7|5.72|5.61|5.52|5.49|5.71|5.73|5.82|5.78|5.58|5.57|5.8|5.92|6.03|5.77|5.76|5.66|5.6|5.48|5.35|5.27|5.19|5.24|5.21|||5.23|5.35|5.36|5.37|5.35|5.43|5.35|5.29|5.3|5.28|5.4|5.47|5.37|5.44|5.46|5.33|5.32|5.32|5.23|5.16|5.21|5.19|5.12|5.04|5.21|5.27|5.29|5.3|5.33|5.25|5.37|5.4|5.43|5.62|5.61
08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|6.06|6.16|6.16|6.22|6.31|6.27|6.18|6.14|6.02|6.09|6.27|6.12|6.39|6.32||6.37|6.62|6.02|5.99|6.12|6.34|5.92|5.81|5.81|5.87|5.83|5.87|5.7|5.68|5.64|5.64|5.67|5.62|5.77|5.87|5.91|5.88|5.88|5.8|5.85|5.77|5.84|5.95|5.94|5.93|5.93|5.81||||||5.75|5.5|5.48|5.5|5.68|5.4|5.51|5.76|5.3|5.44|5.46|5.47|5.51|5.61|5.73|5.73|5.78|5.75|5.76|5.7|5.57|5.64|5.61|5.71|5.76|5.89|5.99|6.03||5.97|5.91|5.98|6.02|6.11|6.11|6.3|6.28|6.35|6.46|6.52|6.47|6.57|6.7|6.54|6.76|6.72|6.79|6.71|6.78|6.79|6.77|6.78|6.81|6.92|6.89|6.93|6.95|6.99|7.09|7.12|7.03|6.98|7.03|6.86|6.88|6.89|7.02|7.07|6.95|7.07|6.9|7|6.95|6.78|7.1|7.11|7.2|7.25|7.54|7.68|7.77|7.79|7.82|7.6|7.29|7.15|7.22|7.24|7.01|||||||6.8|6.85|6.9|6.91|6.99|7.14|7.14|7.32|7.26|7.19|7.16|7.35|7.12|7.13|6.98|7.22|7.33|7.31|7.42|7.51|7.56|7.55|7.54|7.5|7.45|7.42|7.62|7.64|7.65|7.55|7.65|7.8|7.78|7.66|7.66|7.6|7.75|7.85|7.74|7.8|7.87|7.91|8.06|7.92|7.87|8.02|7.85|7.71|7.81|8.1|8.33|8.49|8.4|8.73|8.93|9.17|8.8|8.83|8.41|8.49|8.54|8.58|8.2|8.03|8.18|7.86|8.14|8.49|||8.54|8.66|7.87|7.15|7.41|7.62|7.6|7.41|7.55|7.3|6.64|6.74|6.63|6.72|6.71|6.69|6.51|6.38|6.28|6.29|6.34|6.37|6.16|6.13|6.19|6.35|6.42|6.39|6.48|6.53|6.6|6.58|6.7|6.75|6.75
08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|13.57|13.31|13.34|13.16|13.27|13.2|13.12|13.1|13.05|13.11|13.42|13.41|13.71|13.72||13.85|13.37|13.55|13.05|13.54|13.24|13.19|13.59|13.44|13.43|13.22|13.21|13.17|13.32|13.14|13.11|12.56|12.43|12.69|12.74|13|12.86|12.98|12.72|12.85|12.62|12.38|12.6|12.72|12.64|12.58|12.44||||||12.31|12.2|11.92|11.9|12.04|12.57|12.85|12.86|12.61|12.98|13.33|12.3|12.3|12.59|12.69|12.73|12.54|12.65|12.47|12.4|12.21|12.59|12.06|12.37|12.5|12.68|12.33|12.39||12.16|12.05|12.03|12.03|12.33|12.24|12.31|12.31|12.53|12.5|12.45|12.41|12.64|12.84|13.01|13|13.1|13.07|13.2|13.14|13.02|12.98|13.04|13.05|13.14|13.08|13.29|13.48|13.55|13.52|13.57|13.35|13.22|13.35|13.1|13.18|13.26|13.3|13.27|13.13|13.42|13.36|13.31|13.05|13.12|13.49|13.94|13.97|13.9|13.89|14.11|14|14.56|14.5|14.38|15.06|15.06|14.48|14.56|13.93|||||||14.05|13.97|13.44|13.77|13.77|13.97|14.24|14.28|14.09|14.03|13.96|13.28|13.5|13.29|13.07|13.28|14.01|13.8|14.3|14.28|14.53|14.22|14.02|13.94|13.83|13.59|13.92|14.29|13.88|13.65|13.63|13.6|13.64|13.5|13.24|13.14|13.27|13.65|13.92|14.35|14.26|14.15|14.22|13.22|12.85|12.72|12.52|12.4|12.55|13.06|13.2|13.39|13.17|12.44|12.32|12.74|13.08|13.05|12.71|13|12.74|12.42|12.2|11.77|11.63|11.47|11.45|11.35|||11.28|11.34|11.44|11.51|11.54|11.61|11.6|11.48|11.55|11.54|11.8|11.63|11.48|11.5|11.6|11.61|11.67|11.61|11.46|11.35|11.35|11.43|11.24|11.32|11.52|11.64|11.91|12.1714|12.2643|12.4071|12.3643|12.3|12.2643|12.2143|12.2143
08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|16.59|16.34|17.21|17.2|16.87|16.65|16.48|16.42|16.3|16.4|16.39|16.33|16.47|16.96||17.12|17.08|17.13|17.17|17.12|17.48|17.55|17.84|18.12|17.66|17.7|18.19|17.54|17.66|17.29|17.24|17.22|17.11|17.46|17.72|17.79|17.75|17.5|17.31|17.52|17.2|17.49|17.54|17.99|17.62|17.26|16.19||||||15.48|15.65|15.3|15.03|15.54|15.78|15.83|16.42|17.02|17.04|17.19|17.19|17.2|16.68|17.19|17.09|17.18|17.36|16.86|16.77|16.7|16.94|17.03|17.94|17.94|18.39|18.68|18.95||19.1|18.95|19.01|19.38|20.4|20.16|20.76|20.59|21.03|20.77|20.48|21.16|20.62|19.9|19.3|18.65|18.69|19.09|19.01|19.2|19.03|18.92|18.93|18.72|18.66|18.64|18.7|19.15|19.17|19.22|19.26|19.24|19.36|19.35|19.03|18.79|18.84|19.04|19.44|18.65|18.65|18.41|18.56|18.15|18.51|19.24|19.4|19.28|19.46|19.81|20.17|20.09|20.14|20|19.92|20.04|20.31|20.12|20.15|19.68|||||||19.37|19.42|19.31|19.78|20|20.32|20.24|20.49|20.74|20.63|20.43|20.34|20.26|20.38|20.22|20.72|21.25|21.05|21.48|21.87|22.07|21.91|21.96|21.99|21.8|21.86|22.2|22.22|23.27|22.95|22.87|23.2|23.22|22.46|22.41|22.26|22.76|23.1|22.82|23.26|23.32|23.2|23.21|22.55|22.4|22.35|22.08|22.06|21.95|22.69|23.08|23.05|23.05|22.41|22.3|23.13|24.01|23.88|23|23.48|23.16|22.92|23.05|22.48|21.96|21.34|21.47|21.4|||21.34|21.57|21.85|21.79|21.67|21.76|21.55|21.31|21.52|21.6|21.6|21.76|21.75|21.75|21.69|21.81|22.26|22.2857|21.8357|21.8357|22.0643|21.5786|20.8143|20.8714|21.1429|21.5643|22.0357|21.2929|21.4286||21.5|||21.45|21.2143
08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP|11.4506|11.533|11.5879|11.6758|11.4286|11.3022|11.2912|11.2363|11.2473|11.2747|11.3242|11.4066|11.4835|11.5385||11.2692|11.3681|11.4615|11.533|11.5934|11.4286|11.3132|11.2143|11.3462|11.3791|11.3736|11.3846|11.555|11.7088|11.4396|11.4066|11.4011|11.3626|11.3242|11.533|11.6374|11.3846|11.3517|11.2088|11.3242|11.1978|11.2473|11.3132|11.4561|11.7857|11.7583|11.7912||||||11.7857|11.5714|11.3407|11.4231|11.7363|12.0495|12.0989|11.6374|11.7308|12.0165|12.0055|12.2583|11.3517|11.2143|11.4396|11.5934|11.5989|11.6099|11.6429|11.4945|11.4506|12.3626|12.555|12.8791|12.9561|13.2528|13.4561|13.544||13.0824|13.1044|12.9231|12.7637|12.511|12.1703|12.7363|13.1539|12.8736|11.9176|12.2143|12.3901|12.555|12.478|12.2143|11.9506|11.4451|11.511|11.5|11.478|11.5824|11.6209|11.5604|11.1978|11.7033|11.7747|11.8901|12.2308|11.978|12.0714|12.2692|12.2637|12.5275|12.7198|12.4286|12.6484|12.5055|12.8572|12.967|13.0055|13.055|12.4451|11.8956|11.7363|11.8956|12.2857|12.1099|12.3187|12.2308|12.2418|12.7253|13.1264|13.2253|13.0769|13.7747|14.3956|14.3572|14.6154|14.522|14.3901|||||||14.3956|14.4835|14.3187|14.6319|14.5824|15.044|15.0604|15.4066|15.5659|15.2308|15.4835|15.8681|15.7692|16.044|15.3132|15.5989|16.4176|16.8846|17.0055|17.0879|16.9121|17.0275|16.4341|16.2418|15.9286|15.489|15.7198|15.2857|14.5659|14.3407|14.6319|14.6099|14.7308|14.5769|14.2473|13.9286|14.0714|14.3187|14.1319|14.4396|14.6703|14.2857|14.2308|14.2637|14.1484|14.3681|14.1484|14.1758|14.3297|14.9286|14.8791|14.5769|14.4341|14.3791|13.6813|14.0385|13.8132|13.5495|13.2363|12.6099|12.3132|12.3681|12.3572|12|11.9231|12.0495|11.9341|12.0385|||12.5604|13.2253|13.1374|13.1319|13.1209|13.2253|13.1868|12.8297|12.8681|13.022|12.6813|12.2912|11.1758|11.1154|11.1868|11.2441|11.0989|11.4443|11.2637|10.9498|14.051|14.1123|14.2092|14.449|14.2602|14.2347|14.1633|14.4286|14.0561|14.0765|14.6837|13.9796|14.3623|15.4388|15.1123
08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|7.13|7.25|6.97|6.85|6.77|7.01|6.77|6.57|6.34|6.46|6.3|6.3|6.38|6.34||6.44|6.44|6.27|6.23|6.29|6.11|6.1|6.12|6.17|6.26|6.26|6.29|6.28|6.19|6.04|6.06|6.08|5.89|6.06|6.3|6.35|6.24|6.28|6.29|6.35|6.19|6.15|6.23|6.16|6.31|6.18|5.89||||||5.78|5.66|5.57|5.65|5.78|5.98|6.07|6.13|6.05|6.41|6.61|6.6|6.59|6.83|6.93|6.89|6.93|6.78|6.72|6.64|6.66|6.92|6.86|7.08|7.18|7.55|7.66|7.71||7.84|7.83|7.92|7.85|7.69|7.8|8.08|8.28|8.59|8.35|7.59|7.61|7.8|7.85|7.93|7.64|7.69|7.7|7.86|7.84|7.87|7.88|8.04|8.07|8.27|8.29|8.15|8.11|8.09|8.17|8.15|8.13|8.14|8.28|8.04|8.02|8.01|8.17|8.16|7.86|7.91|7.81|7.87|7.45|7.68|8.03|8.15|8.15|8.05|8.2|8.39|8.63|8.79|8.65|8.85|8.61|8.7|8.94|9.12|9.01|||||||9.05|9.43|8.89|8.63|8.67|8.95|8.95|9.02|9.12|8.99|9.12|9.24|9.35|9.33|9.12|9.45|10.03|10.01|10.38|10.22|10.08|10.33|10.25|10.35|10.66|9.69|9.58|9.34|9.01|9.23|9.38|9.28|9.19|9.24|8.88|8.54|8.69|8.55|8.52|8.69|8.85|8.82|9|8.79|8.67|8.73|8.53|8.48|8.41|8.91|8.76|8.76|8.91|8.59|8.67|9.29|9.25|9.32|9|9.1|8.27|8.08|8.05|7.83|7.7|7.67|7.72|7.69|||8.11|8.02|7.91|8.09|8.1|8.41|8.29|7.99|7.94|8.03|8.22|7.64|7.42|7.59|7.32|7.29|7.29|7.46|7.01|6.94|7.04|7.05|6.86|6.89|7.09|7.25|7.42|7.38|7.39|7.45|7.41|7.33|7.41|7.48|7.41
08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|21.58|21.83|21.67|21.61|21.6|21.57|21.5|21.02|20.45|21.19|21.69|21.7|21.7|21.86||21.69|21.72|21.42|21.38|21.27|21.19|20.89|21.12|21.48|21.85|21.73|21.71|21.75|21.74|21.46|21.79|22|21.65|21.47|21.95|22.3|22.56|23.35|23.31|23.98|23.9|23.93|23.17|23.3|23.81|24.29|23.91||||||22.76|23.09|22.39|22.59|23.41|22.99|20.9|21.42|20.55|20.73|21.35|22.01|22.02|22.81|22.23|22.28|22.19|21.56|21.57|21.7|20.81|21.16|20.92|21.4|21.25|21.99|22.43|22.46||21.6|21.11|21.13|21.02|22.04|21.88|23.17|23.88|24.29|24.13|25.27|25.52|25.78|25.7|25.7|25.95|25.53|25.7|24.88|25.21|25.47|24.57|24.67|24.2|24.26|24.46|24.95|25.43|25.3|25.35|25.39|25.42|25.44|25.63|24.74|25.14|25.25|25.8|25.83|25.44|25.81|25.5|25.47|25.28|26.37|27.17|27.82|28.28|27.46|26.93|26.91|27.25|27.7|27.5|27.51|27.61|27.77|28.17|28.06|27.23|||||||26.47|26.77|26.8|27.5|27.26|28.11|28.15|28.56|27.98|27.72|28.22|27.9|27.49|27.55|27.07|27.05|28.59|29.83|31.35|32.28|31.94|32.73|32.6|33.06|32.28|32.8|35.3|34.85|31.68|31.34|31.97|35.45|34.09|32.81|33.18|32.95|31.41|31.62|31.55|32.64|32.09|32.39|32.82|32.12|32.06|32.14|30.4|30.42|31.1|33.23|33.31|32.37|32.54|32.26|31.3|33.97|34.58|36.38|33.91|33.27|32.25|31.07|30.7|29.38|29.85|29.53|29.63|28.88|||28.69|29.41|29.21|29.19|29.35|30.53|29.65|30.45|30.7|28.59|29.54|28.87|29.48|29.2143|29.35|27.7429|27.7786|27.7929|26.8|26.5|27.0572|27.7714|27|26.7714|27.6|28.2286|28.75|29.15|29.8214|30.0214|30.9714|30.7857|30.1|29.9929|29.6357
08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|13.63|13.72|13.46|13.04|13|13.4|13.42|13.55|13.47|13.5|14.29|14.07|14.09|14.26||14|13.03|13.25|13.25|13.34|12.71|12.7|12.56|12.8|12.83|12.8|12.66|12.81|12.77|12.71|12.29|12.45|12.45|12.28|12.66|12.98|13.06|12.49|12.45|12.7|12.85|12.64|12.66|12.62|12.86|13.24|13.32||||||12.94|12.96|12.87|12.26|12.35|11.99|12.53|12.59|12.18|12.09|12.23|12.69|12.7|12.9|12.71|12.92|13.13|12.63|12.55|12.44|12.4|12.38|11.25|11.68|11.63|11.93|12.27|12.31||12.42|11.93|12.13|11.97|11.85|11.93|12.4|12.28|12.3|12.26|12.08|11.87|12.06|12.24|11.81|12.09|12.33|12.59|12.41|12.3|12.27|11.92|12.02|12.01|11.62|11.49|11.51|11.46|11.47|11.62|11.59|11.69|11.88|11.67|11.94|12.07|11.6|11.75|11.27|10.98|11.09|10.85|10.91|10.63|10.72|11.08|11.25|11.34|11.38|11.68|12.08|12.78|12.96|12.61|11.46|11.17|11.2|11.38|11.53|11.2|||||||10.73|10.84|10.7|10.77|11.01|11.33|11.28|11.63|11.49|11.37|11.29|11.46|11.53|11.34|11.57|12.06|12.29|12.32|12.46|12.52|12.76|12.72|12.78|12.94|12.93|12.78|13.03|13.18|13.15|13.1|13.06|13.34|13.4|13.1|13.05|12.94|13.28|13.65|13.49|13.74|13.91|13.85|14.09|13.67|13.65|13.83|13.53|13.35|13.81|14.36|14.52|14.56|14.49|13.92|14.01|14.88|15.86|16.13|16.02|15.09|13.72|13.63|13.66|13.22|13.2|13.33|13.07|13.05|||13.45|13.62|12.9|12.57|12.66|12.63|12.79|12.64|13.07|13.59|14.56|13.75|15.28|16.98|18.87|20.97|23.3|24.24|23.5|22.08|21.77|23.2|25.78|24.38|23.25|22.05|20.88|20.29|18.97|18.9|18.97|18.88|18.85|19.17|18.66
08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|29.2462|29.5385|29.1923|29.0539|28.6769|27.9154|27.5615|27.6539|27.6923|27.6923|27.8846|27.6923|27.8539|27.5846||27.5385|27.7231|27.1923|27.1923|27.5385|27.5769|27.4846|27.6154|27.5231|27.6385|27.1692|27.1615|26.9923|26.4615|26.1385|26.0769|26.3615|26.3077|26.0692|26.9385|27.1539|27.0769|27.7077|27.7077|27.8923|28.0077|28.8462|28.8385|29.4|30.1462|29.4154|29.5385||||||29.4692|29.4615|29.1385|29.6769|30|29.9231|29.8154|29.8231|28.2923|28.7308|29.1539|29.6385|29.2846|28.9|29.2154|28.6|27.5769|27.1154|27.3615|26.9154|26.7769|27.4231|27.2846|28.0846|28.5077|28.5077|29.6231|26.9308||27.0231|26.3846|26.5385|26.9308|26.8231|29.1308|32.3692|33.9154|34.0231|34.5231|34.6154|34.6077|34.8846|35.1231|35.4385|36.0077|36.5846|36.1539|36.0769|36.9616|35.4385|35.5|35.2308|35.5|35.4692|35.3462|35.1385|35.7616|36.3|36.2769|36.0385|35.7077|35.8615|35.7|35.3923|36.3769|35.1769|35.1|35.1539|36.0308|36.6154|36.0769|35.9615|35.9615|34.5385|33.6923|31.5385|30.6308|30.1154|30|30.1539|30.3385|30.3385|30.3077|30.6846|31.0769|31.5077|31.5154|31.5539|31.2923|||||||31.6923|32.0692|31.8154|29.8462|29.7923|30.1923|30.1769|30.7615|31.0923|31.0923|31.3231|31.7539|31.6308|30.2385|30.4308|30.5692|30.5846|30.6846|30|30.9539|30.9923|31.1539|31.2846|31.4462|30.8769|30.8231|31.2923|31.1615|31.2692|30.9077|31.1923|31.5308|31.6154|30.2923|29.6692|29.1539|29.6539|31.0846|31.3|31.5385|31.2308|30.8308|31.5154|31.0231|29.6769|30|30.0846|29.0692|27.4462|28.6615|28.4615|29.3154|29.4462|26.7692|25.0077|26.8692|27.8462|27.1154|25.5923|26.1846|25.6|26.0462|26.3462|26.0769|26.3231|27.1539|26.0615|24.9923|||25.4615|25.2308|24.5539|23.1231|23.1769|23.1154|22.7308|22.9462|22.3|21.6462|22.0692|21.5385|21.9462|22|21.8308|21.7692|21.4846|20.9539|20.7692|21.0154|20.7846|20.0077|19.9692|20.2385|19.9385|20.0154|19.9077|19.6692|19.7539|19.9923|20.2154|20.0846|20.1154|20.0385|20.0615
08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|46|45.9929|46.65|47.0143|46.4214|47.3|44.6143|43.6857|40.7072|39.3786|41.4286|41.4714|41.5429|43.2714||42.8357|42.8572|41.8857|42.3929|41.4143|42.6786|40.9929|41.6857|43.1786|42.8857|42.5357|42.9643|42.8714|40.8929|40.0429|41.8|42.3786|41.9072|41.3572|43.15|44.8429|45.0357|47.1429|48.0714|48.9286|45.9|47.2429|47.2072|48.5714|45.1429|41.7857|40.8572||||||39.7072|39.8714|39.85|38.8929|41.7214|42.8|41.0214|38.5714|42|45|46|46.2143|46.4286|49.2214|48.9286|51.5857|49.4857|48.7|47.7072|47.1429|44.25|44.2143|43.4214|42.5|43.8429|43.8429|44.3786|46.9714||47.0214|45.4214|45.85|46.6143|47.1429|47.1143|47.0857|46.9214|48.7857|45.8572|47|52.1072|51.9214|50.7143|50.8429|51.25|49.0286|50.9786|50.25|50.4143|49.9572|50.0857|47.6786|44.5786|44.0214|43.05|44.1429|45.4286|45|45.7643|45.3429|45.2786|44.05|45.75|46|46.6572|47.6786|50.6714|51.1429|49.0929|49.5286|50.6572|51.2143|49.9572|49.8143|50.2572|49.75|50.9429|47.9214|48.8143|51.9143|53.0714|55.7143|55.3572|55.3572|56.7215|58.65|60.25|57.1429|56.0572|||||||56.5072|54.45|54.5643|56.9286|54.2857|55|52.0857|53.0929|54.8643|53.8786|54.3572|55.5643|54.7857|58.1143|57.2215|57.1|59.4072|58.7072|61.6929|64.8357|65.7143|69.4|67.5215|65.1786|59.25|57.9715|62.0286|60.3572|60.9929|59.6072|59.3643|56.8786|53.15|52.6286|52.6429|53.0714|56.3643|58.4286|60.8|55.2715|52.1643|50.0786|51.0143|51.4143|52.7|50.8929|50.3072|55.9|56.5|62.0857|59.3429|54.3072|53.5643|57.75|52.5|55.2572|56.7572|56.0714|56.0857|54.8143|52.75|53.4643|53.3572|54.4286|54.1357|54.0357|60.0429|60.5|||59.0572|59.5143|57.8143|58.2286|57.1072|60.2143|60.0643|59.9286|56.7857|55.2715|56.0286|50.9357|49.8786|47.8286|43.4786|43.8714|42.9143|46.1072|44.8827|40.8011|40.097|42.199|41.9388|38.6072|39.0102|55.6786|56.7857|56.5143|55.7143|55.8572|53.9643|49.0572|45.5714|47.5286|47.8714
08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|6.16|6.17|6.13|6.03|6.01|5.97|5.91|5.92|5.88|6.18|6.17|6.25|6.36|6.3||5.73|5.77|5.86|6.01|5.79|6.07|6.14|6.15|6.12|6.09|6.03|6.12|6.06|6.07|6.05|6.06|6.12|6.14|6.38|6.22|6.17|6.1|6.06|6.07|6.03|5.97|5.7|5.61|5.61|5.65|5.61|5.29||||||5.08|5.05|5.07|5.01|5.08|5.04|5.24|5.08|5.06|5.15|5.34|5.32|5.29|5.43|5.49|5.53|5.7|5.62|5.44|5.32|5.1|5.28|5.32|5.49|5.47|5.69|5.96|6.07||6.06|5.97|6.08|6.01|6.16|6.16|6.27|6.34|6.38|6.38|6.36|6.29|6.5|6.48|6.62|6.62|6.92|7.09|7.09|7.25|6.98|6.87|6.82|6.6|6.89|7.02|7.16|7.35|7.47|7.48|7.5|7.57|7.53|7.57|7.59|7.67|7.67|7.66|7.56|7.3|7.29|7.08|7.22|7.34|7.55|7.93|8.81|8.92|8.93|9.05|9|8.94|8.94|8.93|8.93|8.93|8.92|8.94|8.93|8.85|||||||8.86|8.93|8.99|9.23|9.35|9.46|9.35|9.25|9.24|9.25|9.15|9.56|9.87|9.8|9.41|8.73|8.82|8.97|8.84|8.76|8.83|8.87|8.88|8.65|8.38|8.3|8.26|8.17|8.28|8.19|8.31|8.55|8.17|8.09|8.09|8.07|8.07|8.14|8.18|8.18|8.25|8.15|9.06|9.49|9.26|9.58|9.45|9.15|9.7|10.77|10.32|9.85|9.92|9.19|8.82|8.84|8.79|9.08|9.08|9.2|9.2|8.36|7.9|7.3|7.51|7.35|7.36|7.4|||7.52|7.56|7.74|7.9|7.9|7.67|7.68|7.69|7.14|7|7.1|7.06|7.03|6.91|7.16|6.64|6.59|6.49|6.47|6.47|6.59|6.57|6.57|6.58|6.44|6.46|6.45|6.47|6.18|6.17|6.36|6.37|6.22|6.21|6.02
08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|11.2363|11.4286|11.4451|11.3901|11.3626|11.4066|11.1868|11.1264|10.7967|11.033|11.0989|10.9615|11.1593|11.1429||11.0055|10.9451|11.044|10.9945|11.0275|11.1539|10.9396|11.0275|11.1813|11.0714|10.967|10.9945|10.9176|10.7637|10.7198|10.6374|10.6868|10.3846|10.6319|10.9176|11.033|10.9506|10.9341|10.8626|10.8077|10.6484|10.5824|10.6539|10.5055|10.6044|10.7637|10.5769||||||10.5659|10.2473|10.0055|9.989|10.1539|10.4451|10.7582|10.9341|10.9396|11.0495|11.1374|11.511|11.6429|11.4615|11.5604|11.6868|11.6758|11.522|11.4561|11.0934|10.9615|11.1099|11.044|11.1429|11.1484|11.7308|12.0879|12.2528||12.1923|12.0165|11.8846|12.022|11.8791|12.3242|12.3626|12.0879|12.2637|11.9615|11.9231|11.9011|12.1154|12.0275|12.0824|12.2473|12.1868|12.4176|12.3901|12.6648|12.8462|12.967|12.9835|12.8626|13.1044|13.1044|13.0275|13.1154|13.2528|13.5495|13.544|13.5055|13.2692|12.967|13.1044|13.0934|13.0934|13.5495|13.6539|13.4506|13.4341|13.511|13.2637|13.1319|12.9451|13.3242|13.1868|13.0495|12.9176|12.7363|12.7747|12.8187|12.8572|12.7473|12.7363|12.7308|12.555|12.3681|12.3791|12.1264|||||||11.7583|11.8352|11.8022|11.9231|11.7692|12.011|11.9561|12.1154|12.2308|12.1703|12.0714|12.2033|12.2857|12.2088|11.9121|12.8077|13.0604|12.9561|13.1374|13.0769|13.4451|13.3846|13.2692|13.3132|13.1319|13.1484|13.0769|12.9011|13.011|12.8572|12.6594|12.9341|13|12.8297|12.6594|12.7473|12.8242|13.4615|13.3132|13.7363|13.7088|13.9011|14.2088|13.467|13.3242|13.6923|13.5|13.489|13.5769|14.555|14.0934|12.8132|12.8022|12.2363|12.0934|12.522|12.8462|12.9506|12.555|12.8352|12.3681|12.2528|12.1593|11.6209|11.5165|11.3572|11.4231|11.2747|||11.2802|11.489|11.4615|11.6099|11.6978|11.6593|11.511|11.3407|11.4615|11.6209|11.7473|11.6923|11.5879|11.8846|11.9451|12.0989|12.1429|12.1429|11.8791|11.9945|11.8572|11.9396|12.0055|11.6923|11.5385|11.7528|12.1703|11.5385|11.5495|11.6154|11.6484|11.4066|11.489|11.5385|11.4615
08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|7.05|7.11|7.03|7.2|7.36|7.22|6.9|7.18|7.06|7.19|7.09|6.96|7.14|7.14||7.05|6.83|6.83|6.61|6.75|6.72|6.62|6.65|6.79|7|6.94|6.85|6.8|6.7|6.62|6.73|6.82|6.89|6.53|6.79|7.04|6.4|6.52|6.5|6.79|6.81|6.94|7.05|7.03|7.13|6.6|6.44||||||6.12|6.09|6.41|6.85|7.61|8.46|9.16|8.68|8.5|8.5|8.59|8.68|9.09|8.8|8.88|8.94|8.95|9.23|9.25|8.93|8.88|9.36|9.45|9.7|9.56|9.95|10.12|10.1||10.22|10.2|10.21|10.19|9.88|9.65|10.06|10.18|10.17|10.37|10.26|10.45|10.47|10.53|10.24|10.24|9.91|10.04|10.3|10.61|10.34|10.5|10.6|10.63|10.75|10.75|10.67|10.77|10.97|10.85|10.71|10.77|10.77|10.98|10.96|10.71|10.85|10.96|11.17|11.36|11.23|11.02|10.21|10.33|10.36|10.53|10.78|10.75|10.65|9.98|10.15|10.4|10.67|10.6|9.95|10.15|10.26|10.24|9.95|9.39|||||||9.28|9.75|9.28|9.42|9.25|9.51|9.49|9.4|9.28|9.26|9.09|9.09|8.6|8.03|7.93|8.13|8.34|8.22|8.4|8.3|8.57|8.64|8.51|8.67|8.62|8.45|8.53|8.94|9.24|9.22|9.55|9.86|9.6|9.54|10|9.49|8.63|9.07|8.95|9.57|9.72|9.11|9.1|8.67|8.78|8.37|7.61|7.97|8.06|8.35|8.51|7.96|8.03|7.56|7.68|7.82|8|7.86|7.63|7.95|7.92|7.69|7.59|7.25|7.29|7.22|7.05|6.92|||6.88|7.02|6.38|6.16|6.11|6.11|6.39|6.26|6.29|6.37|6.36|6.45|6.46|6.63|6.61|6.55|6.72|6.55|6.32|6.47|6.64|6.91|6.69|6.85|6.23|6.44|6.32|5.96|6.13|6.03|6.05|6.06|6.14|6.12|6.02
08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|9.1|9.0857|9.1286|9.1|9.1857|9.1357|9.0286|9.0214|9.1286|8.8643|8.9|9.0571|8.9857|8.95||8.9357|8.5929|8.7286|8.7286|8.8143|9.3286|9.3|9.2929|9.3143|9.3786|9.3071|9.7|9.8214|9.65|8.7714|8.8429|8.95|8.8929|8.7786|9.1429|9.2071|9.4857|9.2071|9.0714|9.1214|9.0071|8.7286|8.6357|8.4571|8.4429|8.5286|8.1286||||||7.9571|7.9|7.9357|8.2929|8.7071|7.9143|7.6571|7.6429|7.55|8.0786|7.8571|7.9071|8.4143|9.35|10.3857|11.5429|10.4929|9.5357|8.6714|7.8857|7.1714|7.4071|7.5286|7.8071|7.8929|8.1071|8.0214|8.1||8.0929|8.05|8.1857|8.2857|8.5|8.1571|8.3929|8.6286|8.65|8.5714|8.65|8.6|8.6571|8.8|8.4643|8.8643|9.1286|9.3071|9.4071|9.3571|9.3357|9.4571|9.3357|9.3071|9.35|9.4143|9.4429|9.6071|9.6786|9.8571|9.8214|9.8071|9.6929|9.8714|9.9786|9.9286|10.2143|10.2714|10.3571|10.3429|10.5071|10.5|10.45|10.1929|10.3643|10.6714|10.6571|10.7|10.7286|10.6429|10.5786|10.6214|10.6929|10.6|10.3643|9.8286|9.9929|10.25|10.1357|9.9357|||||||9.8071|9.6714|9.7|9.6714|9.9|10.2357|10.3357|10.2929|10.4357|10.5357|10.2429|11.2214|11.4714|12.7429|14.1571|15.7286|17.4786|17.0571|17|18.0571|18.5571|17.2286|16.2|16.9714|17.4072|17.2857|17.2714|16.7714|17.2714|16.5643|16.4143|16.3429|15.6286|15.1286|14.7714|14.6571|14.95|14.7714|13.7071|12.8071|12.7714|12.0714|11.4857|10.6429|10.9643|9.9643|9.7643|9.6071|9.6929|10.0643|10.0714|10.1143|10.0857|9.6857|10.0071|10.5929|10.9643|11.0786|10.75|10.9643|10.9214|10.9714|10.5929|10.2429|10.1929|10.0857|10.25|10.0429|||10.3286|10.4786|10.6857|10.6286|10.2643|10.3|10.3071|10.1857|10.6214|10.75|10.9|10.8143|10.7357|11.0357|11.0286|10.7143|11.1143|11.1286|10.9857|10.9857|11.0929|11.3286|10.9929|10.9786|11.0143|11.3429|11.7|11.3357|11.3929|11.5214|11.6786|11.9643|11.8786|11.6429|11.6
08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|10.3|10.6077|10.6538|10.5923|10.2769|10.3308|9.9769|9.8462|9.7615|9.7692|9.8077|9.6923|10.1462|9.2231||8.9615|8.9385|8.8615|8.7308|8.8692|8.9615|8.9385|8.8923|8.8769|9.0308|8.9462|9|9.0385|9.0231|8.7846|8.7923|8.7923|8.7|8.8462|8.9385|8.9769|8.8308|8.9308|8.7077|8.7154|8.6846|8.5538|8.6769|8.6077|8.7077|8.5385|8.3538||||||8.2385|8.2154|8.1|7.9692|7.9692|8.1231|8.2615|8.2462|8.2231|8.2923|8.4154|8.3692|8.3154|8.5769|8.7154|8.7538|8.6538|8.6308|8.6154|8.5231|8.4308|8.6923|8.7|8.6231|8.4846|8.7231|8.9615|9.0462||8.9308|8.7923|8.7385|8.7077|8.9385|8.8615|9.0769|9.1692|9.4615|9.3692|9.4462|9.4231|9.5615|9.6|9.7538|9.7385|9.6923|9.9769|9.9077|10.1077|10.2308|10.3231|10.3692|10.4462|10.2385|10.1769|10.4|10.6692|10.5462|10.6077|10.3538|10.3077|10.2308|10.2154|10.1154|10.2385|10.2154|10.3615|10.8308|10.7846|10.7538|10.4846|10.5154|10.6|10.1462|10.5154|10.3385|10.1462|10.3769|10.1385|10.1538|10.1462|10.3|10.1846|10.0615|10.0846|10.1|10.1538|10.1462|9.7462|||||||9.5769|9.5231|9.4462|9.8077|9.8308|10.2077|9.9692|10.1154|10.3|10.2462|10.0231|10.0538|10.0769|10.0077|9.7308|10.0769|10.4615|10.4308|10.4077|10.2692|10.4231|10.5308|10.6615|10.5692|10.8077|11.0615|10.6|10.1308|10.0615|9.8077|9.9615|10.1231|9.8615|9.8077|9.5231|9.3615|9.5|9.7769|9.6|9.6385|9.7385|9.8538|9.6231|9.4462|9.3462|9.3846|9.3154|9.1462|9.0769|9.3231|9.4308|9.4615|9.3769|9.0769|9.0231|9.3308|9.6|9.6769|9.3615|9.4692|9.2769|9.4846|9.4462|9.1385|9.1538|8.8692|8.8692|8.6308|||8.7538|8.7923|8.8923|8.9538|8.9692|8.9231|8.8462|8.7769|8.8769|8.8231|8.7308|8.8462|8.8846|9.0385|8.8385|8.7231|8.7231|8.7231|8.5615|8.5692|8.4769|8.4692|8.3692|8.3615|8.4769|8.4385|8.4846|8.3231|8.3|8.2538|8.3077|8.3231|8.2846|8.1769|8.1769
08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|19.37|19.44|19.07|19.26|19.47|19.28|19.12|19.06|18.82|18.76|19.02|19.16|19.32|19.43||19.39|18.99|18.79|18.66|18.89|18.86|18.78|19.26|19.64|19.41|19.57|19.45|19.63|19.5|19.21|19.46|19.6|19.35|19.57|20.17|20.59|20.41|20.85|20.73|20.83|20.4|20.88|22.27|22.36|22.94|23.1|22.5||||||22.43|23.2|22.86|23.22|23.35|23.22|22.89|23.67|22.5|21.58|21.66|22.06|21.48|22.09|23.22|22.64|20.58|21.07|20.66|20.06|20|20.45|20.67|20.54|20.39|21.28|21.9|21.2||20.06|19.77|19.98|19.71|19.95|19.9|20.66|21.2|21.65|21.64|21.81|21.44|22.28|22.88|22.73|23.18|23.3|23.94|23.83|23.57|23.69|23.73|23.37|23.16|23.19|23.34|24.53|24.7|24.58|24.81|24.92|25.03|25.02|25.28|25.16|25.15|25.33|26.25|26.59|25.77|25.59|25.21|25.24|24.77|25.09|25.8|26.22|27.15|26.99|27.93|28.14|27.47|27.41|27.05|26.79|26.46|27.11|28.29|27.69|27.05|||||||25.95|25.99|25.8|26.19|26.26|27.62|27.41|28.03|28.02|28.06|27.94|28.58|29.22|28.78|27.6|28.45|30.43|31.2|31.32|30.33|30.42|30.58|31.08|30.65|32.84|36.14|38.72|35.2|32|30.58|31.02|31.02|30.2|30.24|30.11|30.56|30.16|31.86|32.9|33.08|31.72|31.09|31.93|31.6|30.96|30.94|30.16|29.87|30.06|32.13|32.81|31.99|31.18|30.67|31.96|34.37|35.56|36.35|35.61|35.82|34.55|35|33.6|32.29|31.99|32.29|32.2|32.19|||34.3|32.11|33.6|33.78|32.98|33.04|31.79|31.1|31.59|31.88|33.1|33.48|33.25|34.48|33.9|35.21|32.7|32.95|33.05|33.86|32.5|31.94|30.27|30.92|33|33.01|31.17|31.16|32.4|32.15|32.42|30.98|31.17|29.49|29.18
08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|12.8|13.04|13.2|13.15|12.33|12.51|12.4|12.34|12.63|12.64|12.95|13.07|12.96|12.94||12.55|12.01|12.4|12.6|12.47|12.53|12.79|13.09|11.9|12.26|11.77|11.96|11.89|12.35|11.87|12.19|11.73|11.71|11.48|12.39|11.9|11.11|10.1|10.24|10.15|10.04|10|10.18|10.22|10.16|10.37|10.53||||||10.61|10.27|10.43|10.44|10.51|9.93|10.11|9.9|10.3|10.2|10.17|9.78|9.8|9.29|9.2|9.42|9|8.81|8.8|8.89|8.97|8.91|8.62|8.92|8.99|9.03|9|8.78||8.95|8.94|8.98|8.75|8.84|8.91|8.88|8.63|8.77|8.49|8.56|8.31|8.5|8.6|8.43|8.5|8.47|8.52|8.61|8.69|8.59|8.59|8.65|8.46|8.47|8.52|8.56|8.6|8.69|8.81|8.8|8.75|8.68|8.9|8.5|8.19|8.22|8.32|8.49|8.12|8.15|8|8.1|8|8|8.46|8.64|8.8|8.97|9|9.06|9.04|9.13|8.99|8.98|9.15|9.13|9.27|9.4|9.26|||||||9.13|9.06|9.25|8.98|8.87|8.92|9.03|8.89|8.87|8.7|8.65|8.82|8.9|8.9|8.59|8.98|9.14|8.92|8.94|8.97|9.11|9.06|9.03|9.11|9.34|9.57|9.03|9.02|9.05|8.94|9.04|9.09|9.13|9.08|8.93|8.88|8.99|9.23|9.1|9.31|9.41|9.41|9.6|9.22|9.25|9.33|9.23|9.13|9.33|10.09|10.01|10.18|10.41|9.91|9.01|8.99|9.26|9.44|9.29|9.24|9.05|8.92|8.95|8.67|8.76|8.64|8.72|8.76|||8.96|9.06|8.83|8.9|9.03|9.04|9.04|9.1|9.18|9.21|8.84|9.14|8.62|8.68|8.6|8.66|8.82|9|8.66|8.68|8.91|8.2|8|8.12|8.22|8.26|8.4|8.45|8.21|7.94|7.97|7.94|8|8.08|7.95
08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|19.7143|18.75|19.1714|18.9143|18.75|18.5643|18.55|18.4643|18.0857|18.5643|19.5643|19.5|19.6786|19.6857||19.8929|20.2429|19.7357|20.1072|20.1|21.1429|20.8143|20.8857|20.8857|21.1429|20.2072|20.3143|19.65|19.0429|19.1214|18.8357|19.1643|18.8143|18.7357|19.7143|20.5786|20|20.8714|21.0786|20.6857|20.5714|20.3643|20.5786|21.5714|22.0714|23.4786|23.5643||||||21.95|22.5072|21.4857|20.7857|21.6286|22.2|21.7643|21.7357|20.8572|19.9286||||18.8286|19.4143|20.05|19.9286|20.3|19.6072|18.9|18.8357|18.5357|18.4929|16.9857|16.6429|17.1786|17.1786|16.95||15.9286|15.8286|15.7286|16.2429|16.2857|15.8857|15.9143|16.5214|17.1286|16.4071|16.6786|16.9571|17|17.05|16.3429|16.5|16.5|17.0714|17|17.3071|17.5|16.7714|16.8|15.6786|16.0357|16.5571|18.3929|16.7214|16.3214|16.1429|16.6|16.4357|17.6572|17.75|17.0072|16.5929|16.3429|16.8|16.9857|17.65|17.6429|17.7143|17.3571|17.7857|17.4286|17.2|15.6643|15.1643|14.95|14.25|14.3357|14.45|15.0357|14.4286|16.0143|16.05|16.2214|16.3214|15.8214|15.4429|||||||14.7857|15.0214|14.6214|14.9714|14.9143|14.9714|14.3071|14.6357|14.7929|14.3214|14.3429|14.3786|13.7571|12.8929|12.7214|12.9357|13.65|13.65|14.2714|14.9071|14.6786|14.4929|14.4857|14.5929|14.2857|14.4286|15.2|15.4|15.3714|15.2857|15.9929|15.8286|16|14.9286|14.9929|14.0857|14.3857|14.8857|13.9214|13.5143|13.85|13.25|13.3|12.0929|10.9929|10.65|10.3357|10.2286|10.3929|10.9429|10.9643|11.0714|11.15|10.8143|10.6929|11.2714|11.6|11.3571|11.1714|11.5429|11.5643|10.7|10.6286|10.1143|10|9.9714|10.0071|9.9214|||10.0929|10.5071|10.65|10.35|10.4857|10.3429|10.2071|10.15|10.5429|10.6714|10.6571|10.5857|10.6|9.8571|9.8571|9.8|9.8714|9.6357|9.4071|8.8143|8.9286|9.15|9.1286|9.2|9.5071|9.9286|9.6286|9.3857|9.6714|9.4714|9.5786|9.7857|9.7143|9.9929|9.9571
08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|39.37|40.19|39.49|38.67|40.26|40.56|38.34|38.34|36.42|40.46|44.95|43.8|41.41|42.22||40.36|39.28|40.29|41.47|40.86|40.75|40.28|39.5|39.55|38.97|37.22|39.71|39.17|38.16|38.34|38.26|37.91|36.6|36.96|38.88|39.78|38.52|39.12|35.56|36.33|33.03|31.65|31.56|30.77|30.66|30.4|29.61||||||28.82|29.01|29.05|29.54|29.9|31|30.25|30.52|29.64|30.3|30.62|30.06|30.46|31.96|32.69|33.09|33.68|31.82|31.12|31.21|29.3|29.53|29.61|30.46|30.04|31.33|32.77|32.74||32.58|31.31|31.25|30.3|30.89|30.62|31.77|32.1|33.39|33.9|33.38|32.78|34.26|35.32|35.16|36.4|35.75|38|38.9|38.69|36.23|34.57|34.03|33.6|34.25|34.06|33.03|32.82|32.46|33.22|32.95|32.37|33.28|34.19|34.53|33.79|33.79|35.31|36.46|34.92|34.68|31.53|30.44|30.18|31.08|32.09|32.62|32.9|33.5|34.07|34.31|34.01|34.47|35.16|37.24|38.01|38.84|39.08|39.18|38.09|||||||37.54|37.53|37.45|37.13|37.39|38.12|37.9|38.99|39.16|39.54|38.06|37.83|37.55|37.82|38.5|39.82|41.8|41.86|43.15|42.48|40.96|41.3|40.79|40.49|40.2|40.05|41.7|41.9|40.45|40.8|41.6|42.94|43.45|43.33|41.49|40.72|41.07|42.08|42.18|42.99|43.02|44.03|44.75|43.36|42.9|43.9|42.73|42.27|42.91|45.91|46.61|46.78|47.02|46.81|46.08|49.37|52|54.54|52.95|54.25|52.43|51.73|50.95|48.8|49.5|49.79|49.77|48.46|||49.27|47.45|48.08|48.25|47.85|46.46|46.8|44.1|45.42|46.54|47.26|47.75|46|47.22|46.96|48.11|48.75|49.18|47.67|46.5|45.28|46.35|44.94|45.95|48.25|49.91|52|51.51|57.23|57.5|60|56.89|56.22|57.49|58.65
08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|17.7923|18.1923|17.9231|17.7769|18.0462|17.6923|16.5923|16.8539|16.4846|16.2154|16.3692|16.3846|16.6846|16.9615||16.4846|16.9231|16.9077|16.6692|17.0769|17.0462|16.6231|17.0539|16.5615|17.6|16.5077|16.2769|16.4692|17.0385|16.8539|16.4769|15.3846|15.0923|15.1|16.1539|16.1923|16.4385|16.5385|16.7154|16.2154|15.8692|15.8462|15.9154|15.8769|16.0923|15.2462|14.7769||||||14.2923|14.4308|14.3615|14.3462|13.5769|12.9308|13.3385|13.6308|13.3539|13.5692|13.6692|13.5385|13.3846|13.9077|14.1615|14.2769|14.6539|14.3231|14.4615|14.1385|14|14.4308|14.5462|14.4308|13.9769|14.1538|14.2769|14.5539||14.5615|14.6154|14.7385|14.7692|14.7692|14.5|14.1154|15.3615|16.1923|16.1539|16.3385|16.1923|16.4385|16.3462|16.2692|16.1923|16.1846|16.4462|16.4846|16.3692|16.2077|16.1923|16.2154|16.0308|16.2615|16.2615|16.2308|16.5308|16.6692|16.6154|16.2462|16.5|16.6|16.7846|16.9|16.9|16.7692|16.7769|17.1615|17.4231|17.8077|17.5615|17.4615|17.9846|16.8231|16.9692|16.8|16.7462|16.7615|16.4692|16.6231|16.6|16.7539|16.7|16.8231|17.1308|17.4692|17.2154|17.2923|16.6923|||||||16.9846|16.9462|16.9692|17.0923|17.1077|17.3539|17.3615|17.3846|17.7692|17.5615|17.5231|17.7077|17.4154|17.4692|17.3539|17.6769|18.4077|18.4769|19.0846|19.2692|19.4|19.5308|19.2385|19.6231|19.7385|19.6923|19.7769|19.6462|19.8462|19.9231|19.6308|19.6385|18.7615|18.0923|16.8385|16.8385|16.8462|16.9231|16.8846|16.8154|16.9308|17.1308|16.8231|16.6077|16.8231|17.2615|17.1923|16.8462|16.8308|17.8462|18.4846|18.9077|18.6923|18.2846|17.7077|18.4|17.8|18|17.8539|18.0923|17.9385|17.9692|17.8462|17.8615|17.6385|17.5615|17.8462|17.1846|||17.0462|16.9|17.0592|17.3373|16.9527|17.1834|17.1775|16.5917|16.8521|17.0414|16.9941|17.0651|22.0692|22.5308|22.5231|22.4231|22.3769|22.7462|22.2692|22.3769|22.9692|23.0846|22.8308|22.6308|23.0385|23.1|23.8769|23.9615|23.4769|23.5769|24.0462|24.3077|24.3077|23.8539|23.9846
08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|6.25|6.5|6.3|6.31|6.21|6.2|5.86|5.88|5.61|5.39|5.28|5.22|5.36|5.48||4.98|5.48|5.07|4.61|4.65|4.35|4.34|4.23|4.26|4.15|4.16|3.97|4.11|4.12|4.18|4.11|3.99|3.99|4.2|3.86|3.85|3.73|3.77|3.74|3.72|3.62|3.68|3.72|3.77|3.68|3.7|3.54||||||3.47|3.57|3.72|4.13|4.59|5.1|4.64|5.16|4.69|4.26|3.87|3.52|3.2|3.28|3.33|3.32|3.33|3.3|3.24|3.16|3.15|3.26|3.23|3.36|3.33|3.45|3.52|3.56||3.58|3.53|3.56|3.53|3.53|3.53|3.62|3.57|3.64|3.65|3.57|3.58|3.57|3.6|3.6|3.68|3.67|3.75|3.77|3.8|3.81|3.8|3.81|3.78|3.78|3.82|3.83|3.84|3.89|3.85|3.84|3.85|3.83|3.85|3.81|3.81|3.79|3.83|3.87|3.8|3.83|3.79|3.86|3.76|3.79|3.91|3.96|3.96|3.97|4.02|4.07|4.06|4.1|4.04|4.09|4.03|4.04|4.09|4.11|3.99|||||||3.92|3.9|3.84|3.92|3.95|4.06|4.05|4.17|4.21|4.16|4.14|4.15|4.19|4.14|4.1|4.34|4.36|4.26|4.3|4.29|4.31|4.31|4.35|4.35|4.35|4.25|4.38|4.44|4.49|4.5|4.43|4.56|4.63|4.58|4.51|4.41|4.38|4.53|4.47|4.55|4.5|4.48|4.54|4.38|4.38|4.54|4.54|4.13|4.19|4.32|4.4|4.54|4.48|4.34|4.39|4.62|4.83|4.72|4.63|4.64|4.5|4.47|4.37|4.24|4.24|4.23|4.21|4.17|||4.17|4.26|4.08|4.16|4.24|4.3|4.4|4.39|4.37|3.97|3.89|4.03|4.01|3.9|3.96|3.78|3.82|3.84|3.66|3.63|3.65|3.58|3.51|3.55|3.52|3.55|3.62|3.56|3.67|3.68|3.73|3.7|3.73|3.7|3.67
08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|8.19|8.4|8.4|8.48|8.55|8.27|8.22|8.21|8.08|8.15|8.14|7.75|7.68|7.63||7.59|7.73|7.76|7.5|7.69|7.64|7.54|7.77|7.64|7.72|7.68|7.66|7.6|7.47|7.3|7.32|7.26|7.08|7.16|7.29|7.25|7.17|7.15|7.05|7.16|7.13|7.01|7.19|7.1|7.11|7.16|7.04||||||6.93|6.79|6.68|6.68|6.56|6.7|6.79|6.79|6.79|6.99|6.92|6.89|6.93|7.05|7.14|7.15|7.17|7.05|7.07|6.85|6.67|6.91|6.93|7.14|7.11|7.41|7.62|7.65||7.58|7.44|7.41|7.37|7.67|7.65|7.97|8|8.15|8.08|8.07|8.04|8.16|8.17|8.05|8.14|8.15|8.32|8.44|8.47|8.5|8.75|8.85|8.78|8.87|8.88|8.75|8.77|8.75|8.8|8.72|8.65|8.67|8.48|8.39|8.38|8.48|8.46|8.67|8.66|8.82|8.77|8.73|8.74|8.46|8.98|9.16|9.5|9.85|9.65|9.31|9.25|9.24|8.97|9.25|8.87|8.51|8.36|8.38|8.22|||||||8|7.99|7.95|8.11|8.22|8.37|8.28|8.44|8.57|8.44|8.42|8.54|8.68|8.63|8.51|8.88|9.03|8.87|8.78|8.66|8.98|9.02|8.86|8.97|9.08|8.76|8.87|8.86|8.81|8.83|8.95|9.11|8.91|8.83|8.82|8.61|8.65|8.71|8.56|8.63|8.72|8.63|8.71|8.61|8.57|8.5|8.38|8.2|8.19|8.36|8.52|8.55|8.56|8.33|8.27|8.51|8.71|8.78|8.48|8.66|8.55|8.4|8.33|8.01|7.9|7.83|7.86|7.88|||8.14|8.28|8.53|8.51|8.34|8.07|8.04|8.23|8.31|8.14|8.38|8.28|8.18|8.24|8.27|8.35|8.46|8.58|8.19|7.86|7.75|7.89|7.94|7.54|7.71|7.74|7.74|7.59|7.64|7.65|7.74|7.69|7.77|7.78|7.68
08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|16.12|16.22|16.19|16.41|16.55|16.62|16.65|16.72|16.77|16.68|18|17.94|17.67|17.68||17.2|16.84|16.81|16.68|16.7|16.15|16.07|15.68|15.6|15.88|15.82|15.83|15.96|15.91|15.82|16.01|15.54|15.71|14.79|15.06|15.8|16.16|15.94|14.49|14.8|14.8|15.06|15.09|15.05|15.25|15.26|15.3||||||15.28|15.22|15.15|15.95|16.47|16.71|16.71|16.7|16.93|17|17.3|17.39|17.34|17.3|17.34|17.56|17.74|17.77|17.84|18.08|17.98|18.18|17.2|17.28|17.44|17.74|18.04|17.89||17.88|17.82|17.25|17.25|17.63|17.37|17.14|17.07|17.14|17.69|16.86|16.54|17.32|17.57|18.03|17.92|17.47|17.75|17.68|17.65|17.27|16.94|16.88|16.72|17.05|17.02|17.1|17.1|16.95|16.92|16.42|16.14|16.09|16.36|16.14|15.19|14.62|15.07|15.27|15.21|14.98|14.98|15.1|15|14.97|15.1|15.26|15.08|15.04|15.05|15.1|15.07|15.48|15.2|15.71|15.87|16.08|16.1|15.69|14.95|||||||14.95|14.92|15.06|15.05|14.74|14.71|14.75|14.81|14.91|14.75|15.02|15.13|14.9|15.22|15.35|15.65|16.4|16.68|17.45|17.31|17.72|17.76|17.85|18.68|18.43|18.57|18.06|17.81|17.8|17.28|18.25|18.7|17.3|16.54|16.42|16.17|16.12|16.66|16.9|16.83|17.63|17.91|17.39|17.05|16.98|17.22|16.65|16.98|17.18|18.53|18.4|17.26|17.57|16.52|16.6|15.99|17.47|17.05|15.8|15.22|15.15|14.6|14.65|14.21|14.36|14.32|14.82|13.68|||14.05|14.13|13.71|14|13.87|13.96|14.45|14.34|14.28|13.33|12.78|12.96|13.19|13.34|13.4|13.15|13.12|13.23|12.85|12.44|12.35|13.23|12.94|12.65|13.19|14.1|13.88|13.3|13.5|13.25|13.45|13.52|13.6|13.59|13.26
08347|100737|/equities/xinan-chemical|SHANGHAICOMP|9|12.33|8.7429|11.89|12.2|12.11|12.13|8.7643|12.01|11.98|12.82|9.1714|9.3071|9.4929||12.99|9.2857|8.9929|12.51|9.0357|8.8071|12.22|12.2|12.9|13.74|9.3429|13.83|13.5|9.5714|9.65|13.23|13.11|12.31|8.9|12.78|9.1214|9.8429|9.7857|9.3286|13.23|8.5929|8.5|12.32|12.88|9.1429|9.15|8.9214||||||12|11.5|11.34|10.4|8.2071|11.62|10.56|10.53|10.15|10.08|7.6214|7.5857|11.09|11.85|11.42|8.0929|8.2429|11|7.4357|10.66|7.7857|7.5143|10.93|10.95|10.84|10.99|7.8357|10.92||10.85|7.7071|7.6571|10.82|11.66|11.57|8.2714|8.2714|8.9786|12.33|8.8857|8.7|12.49|8.85|8.8643|9.0786|13.39|13.3|9.5714|9.7643|13.4|9.8143|10.1429|14.72|15.07|16.68|11.0714|16.1|15.5|15|15.06|14.56|9.4571|9.2571|12.33|11.77|10.7|7.6286|10.76|6.9857|9.66|6.6357|6.6071|9.21|9.08|6.5071|9|8.79|6.2714|8.74|8.7|6.3286|8.62|6.1714|6.0571|8.57|6.2786|6.3429|6.3929|8.82|||||||6.1571|6.1714|8.56|8.73|6.4286||6.5143|9.35|6.6571|6.5|6.4429|9.18|9.25|9.26|6.5214|9.5|9.63|9.64|9.65|9.63|6.9786|9.66|6.8786|9.64|9.6|6.6214|9.47|9.29|6.7857|6.9786|9.36|9.55|6.5857|9.06|9.11|6.4143|6.4786|9.46|9.26|6.5143|9.22|9.15|9.13|6.4857|6.5|6.1929|8.59|6.0214|6.3143|6.4143|9.1|6.6643|9.35|6.0714|8.58|6.4929|6.5071|9.24|6.4643|6.5786|6.4571|8.89|8.96|8.64|6.1143|8.66|8.6|8.58|||8.77|8.62|6.1643|8.52|6.2214|8.59|8.21|8.11|8.22|5.9429|5.9|5.95|8.37|8.41|5.9357|8.21|8.34|5.9571|5.7286|8.05|8.1|5.7286|7.98|8.07|8.07|5.9286|6.0429|5.9929|8.34|6.0214|5.8786|5.8286|8.08|5.8|8.08
08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|5.21|5.09|5.12|5.19|5.2|5.19|5.12|5.17|5.07|5.21|5.12|5.12|5.18|5.14||5.04|5.11|5.09|4.93|4.95|4.93|4.82|4.87|4.83|4.9|4.87|4.9|4.84|4.84|4.74|4.7|4.65|4.61|4.78|4.81|4.76|4.72|4.73|4.72|4.72|4.67|4.69|4.7|4.7|4.75|4.72|4.6||||||4.52|4.46|4.43|4.41|4.41|4.58|4.63|4.64|4.64|4.67|4.71|4.76|4.78|4.87|4.91|4.94|4.85|4.84|4.84|4.81|4.73|4.75|4.79|4.84|4.76|4.84|4.78|4.8||4.81|4.74|4.77|4.76|4.76|4.76|4.93|5|5|4.99|5.01|5.01|5.05|5.05|4.97|5.08|5.09|5.17|5.18|5.2|5.2|5.19|5.22|5.18|5.2|5.19|5.18|5.22|5.27|5.27|5.26|5.22|5.22|5.16|5.09|5.12|5.16|5.18|5.04|4.97|5.01|4.97|5.07|5|4.96|5.11|5.15|5.17|5.17|5.16|5.3|5.47|5.43|5.5|5.52|5.48|5.28|5.27|5.26|5.2|||||||5.11|5.11|5.09|5.14|5.18|5.37|5.37|5.43|5.42|5.4|5.41|5.4|5.42|5.42|5.42|5.53|5.59|5.49|5.51|5.51|5.55|5.55|5.54|5.49|5.45|5.45|5.46|5.51|5.52|5.49|5.48|5.58|5.57|5.48|5.46|5.41|5.46|5.54|5.49|5.6|5.58|5.61|5.69|5.66|5.63|5.88|6.01|5.98|6.03|6.01|6.02|6.35|6.23|5.87|6|6.18|6.3|6.13|6.01|6.16|6.13|6.15|6.2|6.18|5.7|5.55|5.56|5.65|||5.7|5.58|5.77|5.77|5.65|5.71|5.69|5.5|5.62|5.52|5.31|5.47|5.57|5.59|5.61|5.41|5.34|5.33|5.19|5.25|5.27|5.23|5.22|5.24|5.35|5.29|5.15|5.12|5.13|5.05|5.1|5.08|5.08|5.05|5.01
08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|17.9462|17.8231|17.7615|17.6308|17.9539|17.8231|18.4615|18.7692|18.9769|18.7385|18.6462|18.5154|18.4846|18.2539||17.9846|17.9231|17.8077|18.3|18.1923|18.3|18.1154|18.3385|18.2462|18.5|18.0769|18.2308|18.1|18.1154|17.9692|17.8846|17.9154|17.5077|18.0231|18.9077|18.9154|18.8|19.4308|19.2385|19.4769|18.9615|19.0154|19.0846|19.3846|19.2308|19.5692|19.1||||||18.4769|18.4231|18.4077|17.9308|17.7692|18.5308|17.3923|18.1154|18.2308|18.1462|18.4154|18.1769|17.9615|17.9692|17.5462|17.6077|17.3462|17.0923|16.8462|16.5846|16.3385|16.9231|17|17.4462|17.3154|18.0539|18.3846|17.9923||17.9539|17.4769|17.3846|17.0846|17.3462|17.2308|18.1154|18.3154|18.7846|18.7539|19.1769|19.5846|19.9846|20.3462|20.1308|20.0462|19.9539|20.0077|20.0615|20.4846|20.3539|20.8231|20.6539|20.3462|20.7|21.3462|21.2692|22.0462|23.0615|22.7539|23.2231|22.2308|21.1539|21.4615|20.8462|20.9769|20.6769|20.6|20.5615|19.9769|20.3231|20.2077|19.9|19.4692|20.1846|20.4615|20.4154|21|20.4|20.3462|20.6385|20.6154|21.2154|20.3462|20.7077|20.3846|20.9539|21.4231|21.6462|20.9769|||||||20.5231|20.9308|21.2539|22.1308|22.3154|23.1385|22.6154|22.4462|21.6923|21.3846|21.9923|21.5769|22.0769|21.6615|20.4923|21.4462|21.6615|21.2692|21.3|20.7539|21.2308|21.4846|21.3077|20.8769|20.3692|19.6846|20|20.3308|20.4615|20.4462|20.5615|21.5692|21.2308|21.1|20.8539|20.1385|20.6923|20.4462|21.0154|22.3846|23.5231|21.3846|21.4615|20.5923|20.0231|20.5846|20.6462|21.0231|20.8462|22.3077|21.9231|22.1615|20.4231|19.4692|20.3692|21.6154|20.7077|20.4154|19.6077|20.6077|20.6846|19.8692|18.9308|18.1769|17.6385|17.5154|17.7231|17.4462|||18.5846|19.1462|18.7923|18.9077|19.0692|20.3231|20.3077|21.3077|19.3692|17.6077|22.72|23.17|23.68|22.99|23.21|23.36|23.73|22.58|22.15|22.12|22.3|22.62|21.95|22.19|23.25|24.74|25.4|25.45|25.54|26.33|27.58|27.13|24.66|25.37|25.1
08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|7.76|7.94|7.91|8.11|8.27|8.15|8.11|8.28|8.28|8.66|8.57|8.58|8.83|9.02||8.2|8.32|8.16|8.19|8.33|8.4|8.14|8.37|8.23|8.48|8.2|7.87|7.99|8.08|7.95|8.05|7.86|7.75|8.12|7.96|7.74|7.66|7.67|7.62|7.65|7.45|7.41|7.56|7.6|7.53|7.47|7.27||||||7.16|7.06|6.91|6.87|7.07|7.47|7.88|7.95|8.04|8.16|8.17|7.93|8.15|8.09|8.24|8.25|8.36|8.42|8.32|8.37|7.89|8.24|8.16|8.57|8.71|9.19|9.46|9.58||9.24|9.22|9.18|9.74|9.96|9.5|9.23|8.59|8.81|8.48|8.36|8.52|8.75|8.79|8.58|8.84|9.04|9.1|9.2|9.38|9.28|9.14|9.14|9.1|9.13|9.13|9.14|9.38|9.32|9.34|9.24|9.24|9.11|9.21|9.21|9.18|9.3|9.49|9.6|9.24|9.34|9.24|9.35|9.15|9.15|9.61|10.01|10.17|10.18|10.03|10.16|10.09|10.4|10.31|10.46|10.48|10.64|10.76|10.86|10.72|||||||10.13|9.84|9.85|9.77|9.96|10.39|9.98|10.2|10.19|10.04|10.01|10.04|10.18|9.87|9.47|9.9|10.48|10.38|10.62|10.45|10.8|10.94|11.07|10.86|10.65|10.59|11.11|11.22|11.59|11.41|12.24|13|12.65|12.05|12.78|12.25|11.14|11.74|12.54|11.4|10.96|9.96|10.78|10.15|9.97|10.15|9.92|10.15|9.64|9.43|9.36|9.49|9.52|9.11|9.29|9.64|10.31|10.17|9.67|9.93|9.94|9.64|9.37|8.76|8.68|8.57|8.79|8.74|||8.74|8.96|9.17|8.94|8.96|9.1|9.17|8.85|9.04|8.89|8.81|8.5|8.29|8.44|8.33|8.54|8.66|8.54|8.25|8.41|8.44|8.71|8.62|8.34|8.64|8.77|9.04|8.87|9.11|9.12|9.53|9.46|9.15|9.5|9.59
08351|100482|/equities/yankon-group|SHANGHAICOMP|4.1|4.13|4.09|4.16|4.05|3.99|3.9|3.83|3.78|3.83|3.88|3.85|3.94|3.95||4|3.95|3.96|3.91|3.94|3.92|3.89|3.89|3.94|3.95|3.87|3.86|3.92|3.94|3.92|3.91|3.84|3.82|3.91|3.97|3.87|3.88|3.77|3.72|3.79|3.69|3.71|3.71|3.74|3.76|3.76|3.66||||||3.61|3.62|3.56|3.52|3.53|3.57|3.55|3.52|3.53|3.58|3.59|3.56|3.58|3.59|3.65|3.66|3.68|3.65|3.67|3.64|3.65|3.54|3.52|3.59|3.58|3.68|3.75|3.74||3.68|3.68|3.67|3.66|3.7|3.68|3.78|3.81|3.88|3.85|3.89|3.92|4|4.03|3.99|4.05|4.09|4.25|4.23|4.38|4.34|4.52|4.11|4.09|4.07|4.12|4.09|4.15|4.21|4.22|4.2|4.19|4.23|4.22|4.17|4.12|4.07|4.14|4.23|4.14|4.12|4.09|4.05|4.04|3.93|3.95|3.91|3.89|3.98|3.99|4.02|3.97|4.05|4.04|4.13|4.1|4.07|4.09|4.06|3.92|||||||3.88|3.9|3.91|3.97|3.95|4.06|4.03|4.08|4.11|4.05|4.04|4.08|4.12|4.1|4.09|4.24|4.22|4.15|4.24|4.22|4.27|4.3|4.3|4.38|4.38|4.36|4.39|4.68|4.55|4.52|4.55|4.62|4.64|4.51|4.51|4.49|4.43|4.56|4.54|4.68|4.75|4.75|4.75|4.78|4.74|4.44|4.21|4.17|3.93|4.1|4|4.01|4|3.87|3.91|4.01|4.12|4.21|4.08|3.92|3.82|3.79|3.79|3.67|3.6|3.53|3.55|3.5|||3.51|3.56|3.56|3.6|3.58|3.57|3.57|3.56|3.54|3.55|3.56|3.6|3.58|3.65|3.81|3.84|3.79|3.8|3.74|3.71|3.73|3.66|3.59|3.57|3.66|3.68|3.64|3.63|3.65|3.62|3.66|3.67|3.67|3.67|3.64
08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|20.8965|20.4897|20|20.4|20.6552|20.7655|20.5586|20.6896|20.0345|20.3793|20.6621|20.869|20.8345|21.1448||21.2483|21.3517|21.5862|21.4828|21.8552|20.8276|20.8276|21.6069|24.0069|23.2965|22.6207|22.4|22.2276|22.2896|22.4345|22.7034|22.7586|22.5379|22.6138|22.0828|21.5172|21.4828|22.2621|21.0759|21.269|21.5172|22.3379|22.7517|22.4483|22.6276|23.1241|22.069||||||20.6138|20.9172|20.3241|20.4552|20.5517|20.9379|20.4069|20.2483|19.6896|20.1241|20.1517|20.8138|20.7586|21.1034|21.3793|22.0345|22.3724|23.2552|22.7379|23.3793|21.7103|22.3724|21.8759|21.9793|22.4345|21.5862|21.7103|19.7379||17.9448|17.5241|17.5862|17.3517|17.5172|18.6896|18.9931|18.9655|19.4207|19.069|19.669|18.8897|19.2069|19.1724|19.5586|19.1724|19.3379|19.669|19.8965|19.7586|19.6552|19.9793|20.2483|20.1517|20.1034|20.7034|21.2345|21.2965|21.7655|20.4276|20.6896|21.3034|19.7586|20.3586|19.8345|19.0069|18.8414|19.0828|19.4138|19.0965|19.5172|18.6621|18.8552|18.7034|19.3103|21.2345|21.4828|21.2414|21.469|21.331|21.3517|21.7379|22.4414|22.4138|21.0276|20.8897|21.0965|21.4483|21.8276|21.3379|||||||21.069|21.4|21.1448|21.6207|21.5517|22.4069|22.6207|22.7931|22.9034|23.2621|23.4483|23.3172|23.6552|22.9379|22.4828|23.0759|23.1034|23.2069|24.0138|24.7586|25.531|26|25.8965|26.9379|26.5517|25.8|24.869|23.1172|24.4138|22.6759|22.8345|22.4828|22.931|22.4621|24.2828|22.0759|21.8621|22.5034|22.7586|23.3655|21.2414|20.1379|18.6276|16.931|16.7172|16.9655|16.7931|16.6483|16.5586|17.2207|17.4828|17.7172|17.7034|16.7655|17|18.2828|18.5034|18.7724|17.5724|18.2276|18.0759|17.8828|17.669|17.069|17.5793|17.7793|18.5517|18.1103|||17.4621|17.5862|16.8069|15.8621|15.7793|15.3172|15.3034|14.9655|15.3931|16|16.3034|16.4|16.4138|16.4414|16.269|16.3862|16.4965|16.7862|16.7586|16.7862|16.2207|16.669|15.7655|16.1034|15.7931|16.1448|16.4207|16.2483|15.731|15.1517|15.5517|15.6414|15.5724|15.6069|15.0828
08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|6.4|6.22|6.19|6.33|6.3|6.19|6.13|6.21|6.25|6.27|6.1|6.13|6.25|6.23||6.17|6.24|6.32|6.16|6.31|6.32|6.22|6.38|6.29|6.31|6.17|6.18|6.19|6.24|6.11|6.01|5.94|5.88|5.99|6.06|6.06|5.96|5.94|5.91|5.97|5.89|5.87|5.92|5.85|5.89|5.82|5.7||||||5.55|5.61|5.57|5.59|5.61|5.7|5.69|5.67|5.66|5.81|5.84|5.8|5.78|5.77|5.88|5.97|6.04|5.96|5.93|5.8|5.75|5.89|5.84|6.04|5.96|6.25|6.49|6.66||6.76|6.7|6.61|6.66|6.97|7.68|7.98|7.56|7.51|7.53|7.52|7.35|7.24|7.22|7.25|7.39|7.36|7.33|7.49|7.57|7.54|7.45|7.41|7.46|7.48|7.36|7.33|7.3|7.24|7.22|7.22|7.16|7.1|7.15|7.14|7.16|7.17|7.21|7.32|7.2|7.27|7.23|7.25|7.22|7.45|7.65|7.79|7.87|7.89|7.89|7.92|7.96|8|8.04|8|8.29|8.2|8.32|8.54|8.35|||||||8.42|8.29|7.98|7.96|8.01|8.24|8.3|8.42|8.2|8.11|8.18|8.36|8.48|8.19|8.13|8.27|8.25|7.92|8.06|8.09|7.95|7.92|7.8|7.65|7.66|7.83|7.75|7.68|7.7|7.77|7.69|7.72|7.65|7.47|7.41|7.35|7.54|7.83|7.76|7.88|7.89|7.7|7.85|7.82|7.76|7.67|7.58|7.58|7.33|7.5|7.56|7.56|7.63|7.42|7.28|7.56|7.99|7.49|7.29|7.45|7.36|7.27|7.29|7.12|7.05|6.99|7|6.95|||6.96|6.98|7.02|7.11|7.11|7.06|7.1|7.07|7.02|7.04|7.01|7.09|7.09|7.16|7.28|7.28|7.31|7.46|7.88|8.24|7.85|7.47|7.16|7.16|6.99|6.95|6.95|6.97|7.01|7.03|7.07|7.04|7.07|7.11|7.07
08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|22.6|23.12|23.46|23.42|23.83|23.88|23.53|23.38|23.23|24.12|24.76|25.1|26|23.64||23.37|23.45|23.48|23.57|23.36|23.75|23.9|22.6|22.73|23|22.73|22.61|22.67|22.34|21.77|21.87|21.91|21.61|21.84|22.54|22.78|22.59|22.74|22.69|22.75|22.5|22.5|22.65|22.73|22.7|22.57|21.89||||||21.3|21.07|20.83|20.88|21.19|21.63|22.15|22.25|21.86|22.4|22.34|22.37|22.1|22.11|22.64|22.79|22.8|22.05|21.71|20.91|20.72|21.48|21.37|22.18|22.26|23.2|23.56|23.74||23.41|23.1|23.06|23.08|23.67|23.53|24.45|24.62|25.3|25.25|25.62|25.8|26.27|26.34|26.11|26.34|26.34|26.71|26.73|27.12|27.1|27.43|27.39|27.31|27.69|28.03|27.55|27.19|27.1|27.35|27.23|27.19|27.2|26.97|26.74|26.7|26.73|26.93|27.06|26.52|26.74|26.41|26.58|26.2|26.18|26.61|26.86|27.27|27.14|27.08|27.28|27.43|27.77|27.71|27.67|27.9|27.53|27.59|27.55|27.13|||||||26.64|26.8|26.83|27.39|27.74|29.4|27.02|27.38|27.55|27.5|27.1|27.25|27.22|27.03|26.7|27.23|28.11|28.34|28.71|28.93|29.26|29.23|29.11|29.22|29.09|29.16|29.45|29.66|29.57|29.66|30.28|30.5|30.85|29.88|29.69|29.69|30.26|30.05|29.74|30.52|30.05|29.92|30.12|29.42|29.47|29.85|29.66|29.39|28.93|29.81|30.6|30.78|30.77|30.02|30.06|31.36|32.54|33.22|32.44|33.05|32.38|32.37|31.53|30.83|30.59|30.67|30.16|30|||30.28|30.17|30.95|30.99|31.39|30.05|30.22|29.7|30.15|30.7|31.16|31.07|31.86|31.57|32.07|30.6|29.79|29.76|29.13|30.2|31.18|31.4|30.07|31.28|31.11|31.09|30.48|28.59|29.76|29.68|29.88|30.85|30.36|29.14|29.59
08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|3.67|3.7|3.71|3.7|3.72|3.72|3.69|3.74|3.75|3.82|3.8|3.79|3.88|3.87||3.89|3.97|3.97|3.83|3.85|3.7|3.69|3.82|3.79|3.89|3.73|3.7|3.64|3.7|3.68|3.67|3.57|3.5|3.51|3.56|3.54|3.54|3.51|3.51|3.5|3.5|3.54|3.54|3.54|3.56|3.52|3.47||||||3.47|3.44|3.44|3.43|3.4|3.42|3.47|3.47|3.5|3.53|3.57|3.54|3.53|3.55|3.58|3.59|3.6|3.59|3.6|3.59|3.58|3.53|3.53|3.58|3.56|3.61|3.59|3.62||3.63|3.64|3.64|3.75|3.63|3.6|3.66|3.63|3.71|3.74|3.68|3.61|3.62|3.62|3.67|3.62|3.62|3.63|3.62|3.65|3.67|3.71|3.74|3.77|3.79|3.81|3.76|3.78|3.8|3.79|3.77|3.77|3.76|3.78|3.69|3.73|3.7|3.69|3.71|3.69|3.68|3.65|3.65|3.64|3.59|3.58|3.61|3.61|3.61|3.64|3.67|3.64|3.65|3.69|3.71|3.7|3.75|3.75|3.75|3.75|||||||3.63|3.72|3.68|3.68|3.7|3.75|3.81|3.87|3.92|3.86|3.84|3.86|3.86|3.82|3.84|3.87|3.94|3.81|3.88|3.91|3.86|3.89|3.8|3.82|3.73|3.64|3.6|3.61|3.63|3.63|3.65|3.59|3.6|3.55|3.54|3.51|3.51|3.53|3.49|3.53|3.53|3.54|3.56|3.53|3.52|3.53|3.51|3.5|3.52|3.59|3.59|3.61|3.64|3.53|3.54|3.62|3.66|3.68|3.63|3.69|3.65|3.61|3.84|3.63|3.59|3.56|3.51|3.49|||3.53|3.54|3.53|3.55|3.54|3.5|3.49|3.47|3.48|3.53|3.55|3.59|3.52|3.52|3.51|3.52|3.51|3.5|3.47|3.52|3.53|3.5|3.53|3.52|3.54|3.48|3.45|3.45|3.47|3.48|3.5|3.48|3.48|3.5|3.51
08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|6.68|6.68|6.7|6.75|6.86|6.7|6.59|6.56|6.45|6.52|6.64|6.59|6.6|6.54||6.45|6.49|6.48|6.36|6.53|6.61|6.6|6.61|6.66|6.74|6.73|6.68|6.78|6.73|6.61|6.62|6.62|6.6|6.64|6.75|6.88|6.95|7|6.79|6.74|6.75|6.59|6.55|6.54|6.56|6.51|6.41||||||6.13|6.11|5.96|5.9|5.91|5.98|6.24|6.27|6.25|6.39|6.35|6.37|6.33|6.48|6.58|6.57|6.58|6.45|6.34|6.22|6.2|6.44|6.43|6.67|6.55|6.81|7.17|7.37||7.23|7.1|7.09|7.15|7.32|7.2|7.52|7.45|7.71|7.59|7.65|7.55|7.8|7.78|7.68|7.83|7.93|8.07|7.98|8.27|8.4|8.32|8.31|8.25|8.35|8.37|8.7|8.69|8.84|8.94|8.8|8.9|9.55|9.75|9.66|9.72|9.97|9.3|9.82|9.62|9.85|8.95|9.19|9.43|8.88|9.64|9.66|8.78|8.81|9.18|9.09|8.81|8.97|8.85|8.87|8.81|8.85|8.77|8.63|8.11|||||||7.37|7.52|7.96|8.51|8.14|8.36|8.27|8.27|8.19|8.06|7.93|8.06|8.13|8.12|8.03|8.38|8.51|8.33|8.38|7.98|8.18|8.28|8.09|8.13|8.14|7.91|8.06|8.26|8.17|8.22|8.36|8.59|8.8|8.33|8.25|7.92|7.89|8.16|7.92|8.04|8.05|7.97|8.1|7.88|7.86|7.86|7.76|7.69|7.8|8.02|7.91|8.02|8.01|7.87|7.8|8.12|8.47|8.3|8.04|8.17|8.1|8.1|8.01|7.88|8.37|7.84|7.13|6.85|||6.96|6.97|7|6.83|6.85|6.86|6.89|6.86|6.96|6.96|6.92|7.02|7|7.1|7.13|6.99|6.92|6.9|6.8|6.84|6.85|6.77|6.96|7.04|7.11|7.05|7.06|7.07|7.08|7.03|7.13|7.1|7.11|7.09|7.04
08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|57.67|55.59|56.42|54.9|55|54.02|54.16|54.36|54.25|53.86|55.66|53.8|53.1|55.6||55.8|55.84|57.02|54.02|52.59|52.35|51.9|51.19|52.71|52.78|53.07|52.49|52.2|51.5|53.05|56.12|56.43|56.02|56.86|58.58|60.08|60.06|61.63|59.48|59.14|58.17|57.87|59.03|60.08|59.91|60.77|59.36||||||61.15|59.35|58.76|60.42|60|61.56|64.14|64.72|63.52|63.33|66.59|68.9|71.23|70.71|67.09|64.96|64.5|68.75|69.8|74.1|72.73|73.5|73.24|69.76|67.64|70.35|65.34|63.9||62.53|62.8|62.71|65|64.25|64.58|66.6|68.53|63.19|59|60.42|60.83|61.77|60.45|57.57|58.28|57.23|58.2|58.76|58.94|59.35|57.65|56.52|56.15|56.13|56.7|58.06|59.92|60.23|59.26|59.35|59.55|59.45|62.85|61.76|62.17|62.56|66|72.47|68.04|70.15|69.79|72.08|71.88|73.7|75.79|72.1|72.51|72.23|69.43|71.06|73.1|74.75|73.99|77.5|74.19|76.16|75.2|72.69|71.57|||||||68.49|65.5|67.07|67.55|65.96|68.79|70.07|63.7|63.86|62.46|62.79|64.53|64.02|63.87|63.57|61.61|65.61|65.89|70.7|72.24|73.2|75|76.51|74.94|74.21|74.17|77.49|78.06|77.4|77.31|77.11|80.4|84.98|83.82|83.24|78.48|81.71|82.3|83.03|85.35|88.98|89.3|99.22|90.2|83.65|86.01|85|77.86|76.7|85.22|82.86|83.04|75.49|74.18|73.09|81.19|83.15|92.39|94.51|85.92|78.11|71.01|64.55|58.68|57.9|52.8|51.55|50.88|||46.25|45.87|46.76|45.7|44.86|45.89|46|47.01|42.74|42.65|38.77|36.78|38.18|39.4286|39.7643|38.0072|34.55|31.4072|28.55|26.7857|27.9214|27.0357|26.2214|26.8714|27.2572|27.2643|27.5572|27.7072|28.1357|28.1714|29.4643|27.4|27.4286|27.3714|27.7
08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|3.94|3.99|4.01|3.99|4.03|4.02|3.92|3.92|3.88|3.94|4|4|4.05|4.01||4.02|3.97|4.06|3.95|3.93|3.94|3.9|3.93|3.98|4.07|4.05|4.05|4.1|4.13|3.96|3.93|3.94|3.81|3.93|4.02|4.03|3.92|3.95|3.93|3.96|3.91|3.85|3.92|3.92|4.05|3.83|3.71||||||3.6|3.63|3.65|3.83|3.76|4.17|4.63|4.21|3.83|3.48|3.45|3.41|3.4|3.5|3.56|3.56|3.6|3.53|3.5|3.4|3.39|3.51|3.5|3.65|3.66|3.8|3.81|3.84||3.82|3.79|3.8|3.78|3.84|3.81|3.91|3.92|4.03|4.02|4.06|4.01|4.07|4.07|4.08|4.18|4.16|4.19|4.2|4.3|4.31|4.33|4.34|4.29|4.23|4.26|4.29|4.33|4.34|4.33|4.34|4.32|4.25|4.3|4.22|4.24|4.25|4.22|4.28|4.2|4.27|4.16|4.2|4.11|4.22|4.45|4.43|4.45|4.47|4.45|4.44|4.44|4.5|4.5|4.51|4.53|4.49|4.52|4.55|4.46|||||||4.38|4.36|4.38|4.41|4.45|4.6|4.61|4.78|4.8|4.76|4.76|4.78|4.81|4.81|4.82|4.99|5.1|5.02|5|4.93|4.98|4.89|4.87|4.84|4.82|4.75|4.81|4.86|4.94|5.03|5.08|5.07|4.93|4.89|4.93|4.83|4.85|4.92|4.85|4.91|4.99|5.07|5.12|5.07|5.06|5.17|5.19|5.14|5.13|5.35|5.24|5.37|5.46|5.26|5.32|5.41|5.65|5.86|5.48|5.46|5.5|5.12|5.29|5.16|4.94|4.73|4.79|4.88|||4.69|4.67|4.5|4.41|4.38|4.34|4.34|4.31|4.32|4.24|4.27|4.25|4.32|4.33|4.32|4.29|4.27|4.19|4.09|4.06|4.12|4.18|4.13|4.25|4.31|4.21|4.16|4.12|4.03|4.01|4.09|4.09|4.18|4.13|4.14
08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|5.42|5.63|5.62|5.8|5.75|5.76|5.77|5.6|5.66|6.07|5.91|6.11|6.15|5.59||5.47|5.68|5.39|5.27|5.56|5.52|5.67|5.15|5.71|6.21|6.06|6.2|6.66|6.46|6.58|7.29|6.63|6.94|7.11|6.46|5.87|5.34|4.85|4.66|4.6|4.5|4.8|4.68|4.93|5.21|5.11|5.07||||||4.82|5.36|4.87|4.82|5.11|5.37|5.47|6.08|5.53|6|6.15|6.48|6.69|6.59|7.01|7.17|7|7.16|6.85|7.43|8.25|7.77|8.23|8.34|8.28|8.72|8.44|9.14||9.32|9.04|8.22|8.57|7.79|7.08|6.44|5.85|5.32|4.84|4.4|4.16|4.58|4.85|4.99|4.73|4.94|4.49|4.29|4.25|4.72|4.51|4.1|3.73|3.39|3.08|3.42|3.11|2.83|2.57|2.34|2.48|2.48|2.37|2.15|2.2|2.31|2.2|2.14|2.12|2.09|2.08|2.14|2|2.01|2.05|2.06|2.03|2.04|2.04|2.11|2.12|2.14|2.14|2.24|2.18|2.16|2.12|2.13|2.05|||||||2|2.03|2.08|1.99|1.98|2.02|2.03|2.05|2.09|2.04|2.06|2.08|2.12|2.07|2.19|2.43|2.21|2.01|2.03|2.09|2|1.99|2|2.03|2.02|1.99|2.03|2.05|2.08|2.08|2.13|2.15|2.05|2.02|2.01|1.97|1.97|2|1.97|2.02|2.03|2.02|2.03|1.98|1.99|2|1.97|1.98|1.99|2.05|2.07|2.09|2.11|2.01|2.04|2.11|2.2|2.15|2.1|2.2|2.1|2.07|2.15|2.05|1.91|1.86|1.83|1.82|||1.85|1.88|1.9|2.06|2.01|1.83|1.8|1.77|1.79|1.81|1.83|1.85|1.83|1.85|1.86|1.82|1.82|1.81|1.77|1.77|1.79|1.76|1.74|1.74|1.79|1.8|1.82|1.82|1.85|1.8|1.83|1.84|1.87|1.87|1.85
08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|12.46|12.52|12.56|12.5|12.9|11.73|11.31|11.46|11.25|10.97|11.74|11.96|11.82|12.19||11.92|11.86|11.49|11.65|11.66|11.87|11.33|11.32|11.78|12.4|12.55|13.31|12.8|12.76|12.27|12.61|12.84|12.55|12.65|13.39|13.92|14.25|15.44|15.4|15.59|14.8|15.83|15.77|15.43|15.2|14.45|14.33||||||13.93|12.66|12.08|11.04|10.86|10.98|10.49|9.54|9.79|9.83|10.92|10.81|11.6|11.59|11.99|12.45|12.59|12.98|12.39|12.99|12.73|11.57|11.54|10.49|10.95|10.62|10.75|11.23||10.93|11|11.18|11.42|10.38|10.34|10.32|10.95|11.85|11.4|11.56|11.24|11.54|11.59|10.87|11.36|11.58|11.72|10.65|9.68|9.39|9.68|9.77|9.73|9.95|10.57|11.38|11.73|11.78|12.07|12.02|11.94|12.06|12.35|12.15|12.27|12.13|12.58|11.6|11.85|11.83|10.75|10.23|10.37|10.31|10.96|10.64|10.51|11|11.11|10.77|10.77|10.63|10.62|10.62|10.62|10.8|9.95|9.38|9.29|||||||9.37|9.16|9.22|9.04|8.91|9.3|9.37|9.73|10.13|10.32|9.38|9.36|9.83|9.55|9.34|9.72|10.02|10.06|10.03|9.12|9.1|9.2|8.57|8.72|7.98|||7.63|7.64|7.62|7.59|7.67|7.13|6.48|6.47|6.51|6.52|6.74|6.56|6.69|6.77|6.94|6.63|6.59|6.46|6.6|6.4|6.53|6.4|6.59|6.69|6.65|6.66|6.36|6.27|6.42|6.65|6.73|6.71|6.76|6.53|6.51|6.26|6.25|5.98|5.89|5.89|5.81|||5.85|5.94|5.95|5.88|5.81|5.82|5.86|5.55|5.71|5.72|5.71|5.7|5.72|5.73|5.68|5.32|5.4|5.23|5.12|5.09|5.14|5.2|5.2|5.03|5.12|5.17|5.23|5.16|5.28|5.27|5.38|5.39|5.5|5.45|5.3
08361|102948|/equities/yutong-bus|SHANGHAICOMP|14.24|14.22|14.36|14.79|15.03|14.7|14.54|14.5|14.19|14.1|14.17|14.25|14.5|14.58||14.28|14.33|14.35|14.78|14.65|14.26|14.03|14.05|14.51|14.83|14.92|15.08|15.46|15.42|15.33|15.94|16.09|15.49|16.14|16.89|16.82|15.97|15.85|15.71|15.94|15.18|15.23|15.81|15.88|16.61|17.25|15.68||||||14.25|12.95|12.65|12.64|13.12|13.45|14.41|13.55|13.94|14.5|14.09|13.88|14.34|14.23|14.4|14.61|14.43|14.57|14.45|14.65|14.47|14.72|14.54|14.98|15.08|15.41|15.41|16.4||16.92|16.88|16.84|16.61|16.96|16.62|17.35|16.27|17.41|16.95|16.78|16.76|16.99|16.95|17.08|16.94|17.31|17.63|17.83|17.82|18.09|18.24|18.67|17.38|16.75|16.59|17.21|17.06|17.24|17.26|16.71|16.65|16.9|17.08|17.6|17.09|16.91|17.59|18.2|18.18|18.58|17.48|15.89|15.68|16|16.71|16.22|17.78|17.88|17.22|17.19|17.15|17.14|16.29|16.49|16.86|16.5|16.94|16.7|16.25|||||||15.72|15.81|15.9|15.96|15.45|15.82|15.59|15.97|16.35|16.31|15.6|15.13|14.88|14.58|14.61|14.61|15.16|14.86|15.3|15.22|15.22|14.85|14.21|14.5|14.54|13.85|14.17|14.39|14.42|14.42|14.91|14.89|15.08|14.95|14.72|14.61|14.54|14.39|15.02|15.36|14.75|14.3|14.08|13.62|13.73|13.62|13.42|13.31|13.09|13.6|13.83|13.64|13.48|12.74|12.89|13.65|14.03|13.82|13.8|13.47|12.99|13.03|13.14|12.81|12.31|12.31|12.2|12.18|||12.08|12.03|11.84|11.78|11.71|11.74|11.81|11.78|11.95|11.96|11.92|11.88|11.72|11.83|12.08|12.2|12.09|12.2|12.1|11.9|11.82|11.9|11.78|11.67|12.15|12.24|13.72|13.53|13.57|13.31|13.29|13.19|13.23|13.22|13.2
08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|7.36|7.47|7.62|7.63|7.71|7.59|7.49|7.5|7.35|7.63|7.72|7.6|7.66|7.65||7.34|7.37|7.45|7.26|7.44|7.45|7.37|7.36|7.5|7.5|7.36|7.35|7.46|7.39|7.32|7.44|7.38|7.35|7.43|7.67|7.67|7.63|7.57|7.45|7.48|7.46|7.32|7.31|7.31|7.46|7.3|7.07||||||6.9|6.74|6.83|6.9|6.88|6.91|6.85|6.71|6.77|6.95|7.01|7.1|7.28|7.51|7.65|7.67|7.75|7.72|7.67|7.51|7.46|7.68|7.61|7.98|8.19|7.97|7.8|7.93||8|8.14|7.4|7.42|7.69|7.67|7.95|7.99|8.14|8.16|8.19|8.2|8.26|8.34|8.25|8.5|8.5|8.69|8.67|8.82|8.84|8.85|8.89|8.82|8.79|8.83|8.86|8.79|8.83|8.75|8.73|8.71|8.66|8.68|8.62|8.67|8.64|8.76|8.65|8.57|8.69|8.51|8.58|8.59|9.07|9.61|9.66|9.64|9.67|9.75|9.78|9.85|9.99|10.1|10.12|10.06|10.29|10.25|10.12|9.8|||||||9.72|10.45|10.65|10.48|10.39|10.46|10.13|10.11|10.07|10.04|9.93|10|10.04|10.04|9.87|10.1|10|9.77|9.92|10.02|9.98|9.98|10.03|10.04|10.01|10.04|10.82|10.79|10.67|10.83|10.89|10.68|10.47|10.59|10.8|10.85|10.86|10.64|10.54|10.62|10.43|10.18|10.23|10.09|10|10.04|9.87|9.73|9.72|10.05|10.13|10.15|10.04|9.79|9.87|10.44|10.31|10.36|10.29|10.41|10.34|10.04|10.07|9.86|9.92|10.0429|9.9|9.85|||10.0214|9.8|9.7071|9.7571|9.7786|9.6143|9.6214|9.5571|9.5714|9.5929|9.5214|9.75|9.8143|9.7571|9.7071|9.6929|9.7143|9.8|9.8357|9.4214|9.3714|9.3143|9.2|9.2929|9.4857|9.5929|9.5143|9.4286|9.4929|9.4786|9.6929|9.6929|9.7143|9.8143|9.5571
08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|11.82|11.89|11.89|11.97|12.13|11.89|11.8|11.9|11.9|11.94|12.59|12.88|12.86|12.81||12.88|12.83|12.8|13.24|13.3|13.41|13.4|13.55|13.33|13.14|12.97|13.19|13.33|13.14|13.14|13.56|13.43|13.08|12.82|13.08|13.29|12.55|12.83|12.66|12.9|12.58|12.85|12.82|12.9|13|13.42|13.16||||||12.89|12.91|12.37|12.23|12.9|13.19|13.43|13.12|13.24|13.32|13.31|12.91|13.54|13.82|14.25|13.94|13.95|14|13.96|13.9|14.19|14.99|14.47|14.79|14.96|14.89|15.12|15.17||15.3|14.21|13.87|13.97|14.02|13.88|14.19|14.1|15.01|15.02|15.25|14.9|15.08|14.84|14.91|15.17|15.17|16.22|16.2|16.28|16.5|16.68|16.84|16.49|16.5|15.78|15.66|16.03|16.37|16.08|16.09|15.84|15.61|15.22|15.27|15.57|15.45|15.78|16.28|15.66|15.24|14.97|15.12|14.85|14.86|15.46|14.82|14.85|14.8|16.02|16.6|16.18|16.38|16.17|16.49|16.36|16.41|16.58|17.96|17.82|||||||17.71|17.28|16.74|16.95|15.93|15.72|16.24|16.08|15.39|13.99|13.99|14.12|14.08|13.99|13.97|14.69|15.32|15.14|15.1|15.29|15.3|15.15|14.88|15.19|14.9|14.69|14.7|14.98|15.28|15.21|15.59|16.1|16.38|15.47|15.4|15.41|15.94|16.53|16.71|17.7|16.32|16.48|16.8|16.52|16.31|16.7|15.95|16|15.69|17.23|16.84|16.35|16.75|16.22|17.09|18.99|20.18|19.75|20.23|19.32|17.56|15.96|14.51|13.19|11.99|10.9|9.91|9.72|||10.11|10.25|10.2|10.11|9.74|9.71|9.71|9.61|9.73|9.82|9.95|10.09|9.98|10.12|9.97|9.96|10.17|10.35|9.85|9.87|9.46|9.52|9.31|9.41|9.73|9.9|10|9.8|9.94|9.93|10.12|10.05|10.1|10.18|9.92
08364|101014|/equities/keda-group|SHANGHAICOMP|4.27|4.4|4.43|4.43|4.47|4.53|4.38|4.36|4.28|4.34|4.41|4.35|4.37|4.37||4.29|4.23|4.12|4.12|4.22|4.23|4.23|4.15|4.14|3.99|3.91|3.95|3.97|3.93|3.86|3.89|3.89|3.85|3.95|3.99|4.03|3.96|4|3.98|4.03|3.99|3.98|4.05|4.02|4.12|4|3.95||||||3.79|3.77|3.67|3.65|3.71|3.84|3.93|4.01|3.95|4.14|4.2|4.07|4.05|4.17|4.3|4.34|4.41|4.41|4.33|4.45|4.34|4.47|4.59|4.42|4.38|4.14|4.24|4.32||4.29|4.25|4.28|4.15|4.12|4.08|4.24|4.25|4.34|4.33|4.44|4.39|4.49|4.48|4.54|4.41|4.47|4.65|4.64|4.74|4.79|4.81|4.84|4.76|4.73|4.76|4.79|4.85|4.86|4.91|4.95|4.98|5|5.09|5.07|5|5.02|5.15|5.28|5.21|5.14|5.12|5.09|5.06|4.98|4.94|5.08|5.1|5.04|4.9|4.96|4.94|5.02|4.96|4.96|4.93|5.08|5.26|5.33|5.18|||||||5.05|5.12|5.12|5.3|5.44|5.27|5.49|5.61|5.1|5.04|5.06|5.01|4.85|4.84|4.83|5.03|5.01|4.9|4.89|4.93|4.95|5.03|5.13|5.13|5.06|5.05|5.22|5.21|5.22|5.31|5.32|5.58|5.57|5.45|5.34|5.4|5.26|5.49|5.6|5.81|5.65|5.68|5.85|5.76|5.58|5.57|5.34|5.09|5.03|5.38|5.54|5.5|5.42|5.25|5.37|5.57|5.89|6.18|5.81|5.78|5.76|5.48|4.98|4.75|4.8|4.85|4.83|4.81|||4.76|4.94|4.91|5.05|5.33|5.31|4.99|4.84|4.75|4.91|5.03|5.22|4.91|4.8|4.88|5.2|4.83|4.9|4.45|4.6|4.37|4.27|4.13|3.97|4.03|4.15|4.19|4.2|4.39|4.4|4.18|4.11|4.07|4.09|3.91
08365|102964|/equities/lugang-science|SHANGHAICOMP|3.24|3.29|3.27|3.28|3.32|3.32|3.13|3.22|3.21|3.31|3.36|3.44|3.41|3.37||3.22|3.18|3.14|3.19|3.28|3.08|3|3.1|2.99|2.99|3|2.73|2.79|2.83|2.83|2.79|2.8|2.77|2.85|2.8|2.75|2.72|2.72|2.73|2.81|2.77|2.78|2.9|2.76|2.62|2.54|2.48||||||2.33|2.3|2.29|2.33|2.37|2.34|2.39|2.45|2.42|2.5|2.49|2.48|2.5|2.58|2.66|2.71|2.83|2.57|2.49|2.51|2.53|2.61|2.68|2.7|2.7|2.72|2.75|2.74||2.78|2.81|2.73|2.7|2.83|2.86|2.87|2.88|2.88|2.87|2.86|2.88|2.93|2.95|2.95|3|3.05|3.01|3.05|3.05|3.07|3.09|3.07|3.05|3.08|3.05|3.1|3.12|3.11|2.93|2.91|2.94|2.97|3.02|2.97|2.95|2.96|2.99|3.01|3.01|3.05|2.98|2.97|2.92|2.96|3.04|2.95|2.98|2.98|3|3.04|3.05|3.07|3.04|3.06|3.09|3.06|3.17|3.25|3.22|||||||3.09|3.14|3.05|3.13|3.13|3.28|3.27|3.35|3.38|3.4|3.49|3.59|3.6|3.48|3.46|3.49|3.6|3.57|3.59|3.48|3.48|3.4|3.39|3.51|3.5|3.54|3.9|4.05|4.1|4.04|3.93|4.11|4.07|4.14|4.02|3.88|3.53|3.48|3.45|3.49|3.54|3.58|3.65|3.47|3.48|3.46|3.41|3.51|3.46|3.68|3.5|3.44|3.52|3.48|3.87|4.25|3.86|3.51||||||3.19|2.9|2.93|2.81|2.82|||2.75|2.82|2.56|2.62|2.72|2.74|2.49|2.5|2.53|2.47|2.53|2.53|2.5|2.53|2.58|2.49|2.49|2.49|2.44|2.38|2.41|2.39|2.33|2.31|2.4|2.4|2.43|2.39|2.45|2.49|2.54|2.52|2.53|2.53|2.51
08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|8.43|8.5|8.55|8.54|8.64|8.56|8.39|8.29|8.23|8.39|8.68|8.7|8.56|8.5||8.5|8.42|8.34|8.41|8.45|8.45|8.4|8.45|8.49|8.68|8.76|8.82|8.64|8.66|8.65|8.61|8.8|8.44|8.45|8.72|8.89|8.94|9.15|9.14|9.45|9.32|9.82|9.98|10.05|9.38|8.53|8.39||||||8.15|8.05|7.91|7.71|7.87|8.15|8.3|8.6|8.43|8.27|8.28|8.52|8.09|8.33|8.52|8.43|8.44|8.46|8.44|8.36|8.33|8.38|8.31|8.83|9.02|8.98|9.1|9.06||8.81|8.75|8.7|8.84|8.78|8.69|8.73|8.77|9.17|9.01|9.03|8.86|8.92|8.83|8.89|9.04|9.26|9.57|9.49|9.59|9.55|9.64|9.58|9.53|9.54|9.5|9.5|9.58|9.85|9.61|9.42|9.53|9.48|9.64|9.43|9.44|9.51|9.62|10|9.95|9.8|9.63|9.77|9.45|9.3|9.46|9.69|9.79|9.68|9.88|9.97|10.09|10.01|10.13|10.09|10.16|10.17|10.36|10.39|10.2|||||||10.05|10.03|10.05|10.02|9.88|10.16|10.3|10.82|10.8|10.6|11.04|11.18|10.72|10.64|10.58|10.58|10.8|10.92|10.9|10.89|11.14|11.35|10.9|10.76|10.77|10.5|10.66|10.86|10.65|10.85|11.15|11.45|10.65|10.2|10.14|10.15|11.05|11.34|11.45|11.92|11.59|11.07|11.23|11.34|10.92|11.3|11.23|11.79|10.93|11|10.89|10.44|10.08|9.57|9.66|10.1|10.22|10.59|10.4|11.05|10.34|10.03|9.74|9.39|9.22|9.35|9.14|9.13|||8.96|8.78|8.85|8.74|8.66|8.76|8.65|8.57|8.7|8.89|8.81|8.74|8.86|8.81|8.91|9.09|9.22|9.47|9.28|9.38|9.09|9.22|8.92|9.24|9.17|9.2|8.82|9.18|8.43|8.32|8.25|8.21|8.35|8.44|8.33
08367|100919|/equities/zhonglu|SHANGHAICOMP|9.69|9.81|10.45|10.29|10.55|10.57|9.61|9.41|9.6|10.11|10.03|9.12|8.29|8.39||8.39|8.58|8.32|8.19|8.01|7.81|7.79|7.56|7.59|7.79|7.68|7.66|7.88|7.89|7.71|7.85|8.09|8.17|8.53|7.75|7.83|7.7|7.69|7.62|7.74|7.5|7.35|7.45|7.4|7.47|7.37|7.05||||||6.78|6.83|6.66|6.73|6.69|6.95|7.24|7.14|7.36|7.86|8.51|7.74|7.04|7.31|7.48|7.46|7.48|7.35|7.29|6.98|6.85|7.06|7.08|7.35|7.27|7.63|7.85|7.97||7.93|7.93|8.02|7.72|8.38|8.57|9.1|9.12|9.37|9.5|9.47|9.5|9.53|9.71|9.36|9.76|9.84|10.03|10.42|9.98|9.53|9.74|9.86|9.7|9.89|10.14|10.28|9.76|10.2|10.67|10.14|9.22|9.15|9.1|9.09|9.14|9.09|9.18|9.23|9.21|9.51|9.14|9.32|9.27|9.13|9.44|9.38|9.35|9.41|9.42|9.55|9.54|9.71|9.49|9.66|9.48|9.48|9.65|9.9|9.66|||||||9.23|9.33|10.06|11.18|10.77|10.99|10.84|10.84|10.66|10.54|10.36|10.34|10.52|10.4|10.23|10.65|10.98|11.03|11.11|11.09|11.22|11.45|11.52|11.46|11.67|11.76|12.01|11.91|11.88|11.84|11.87|12.17|12.4|12.15|11.9|11.83|12.05|12.24|12.13|12.4|12.25|12.03|12.26|12.08|12.15|12.01|11.88|11.63|11.38|12.12|12.31|12.36|12.49|12.25|11.94|12.46|13.16|13.25|13.04|13.02|12.93|12.63|12.64|12.2|12.13|12.14|11.81|11.81|||11.69|11.88|11.9|12.23|12.2|12.34|12.02|11.77|12.12|12.39|12.86|13.07|12.93|13.9|14.3|13|13.52|14.22|13.79|12.54|11.4|11.75|11.61|11.28|11.45|12.04|12.26|11.65|10.59|10.74|10.68|10.64|10.69|10.9|10.6
08368|101179|/equities/zhonglu-b|SHANGHAICOMP|0.49|0.49|0.501|0.493|0.499|0.509|0.49|0.482|0.48|0.487|0.491|0.483|0.463|0.465||0.469|0.475|0.473|0.472|0.47|0.468|0.46|0.455|0.461|0.468|0.465|0.469|0.47|0.471|0.469|0.465|0.464|0.463|0.478|0.455|0.457|0.454|0.458|0.454|0.458|0.46|0.461|0.464|0.454|0.459|0.455|0.446||||||0.447|0.449|0.44|0.435|0.43|0.442|0.45|0.441|0.454|0.456|0.48|0.468|0.434|0.448|0.453|0.448|0.451|0.444|0.438|0.437|0.426|0.433|0.43|0.436|0.433|0.439|0.445|0.448||0.445|0.442|0.441|0.435|0.448|0.441|0.451|0.455|0.46|0.46|0.455|0.456|0.458|0.466|0.465|0.471|0.471|0.479|0.488|0.478|0.465|0.468|0.468|0.479|0.493|0.499|0.498|0.487|0.492|0.497|0.504|0.473|0.472|0.475|0.48|0.482|0.481|0.481|0.485|0.484|0.489|0.475|0.485|0.479|0.49|0.495|0.492|0.487|0.489|0.488|0.49|0.49|0.492|0.49|0.494|0.494|0.491|0.501|0.5|0.49|||||||0.48|0.48|0.468|0.517|0.506|0.507|0.508|0.513|0.513|0.501|0.5|0.5|0.503|0.5|0.495|0.505|0.513|0.517|0.518|0.526|0.53|0.537|0.541|0.535|0.532|0.529|0.546|0.549|0.546|0.542|0.548|0.56|0.562|0.547|0.54|0.536|0.548|0.568|0.568|0.58|0.58|0.557|0.563|0.547|0.547|0.542|0.534|0.532|0.54|0.559|0.568|0.559|0.56|0.545|0.541|0.568|0.589|0.587|0.574|0.58|0.576|0.556|0.546|0.502|0.492|0.486|0.478|0.477|||0.488|0.48|0.481|0.487|0.484|0.491|0.475|0.467|0.468|0.467|0.472|0.478|0.475|0.487|0.5|0.479|0.487|0.495|0.503|0.471|0.443|0.451|0.438|0.42|0.431|0.442|0.452|0.454|0.413|0.415|0.407|0.426|0.45|0.464|0.456
08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|8.91|8.99|9.03|9.28|9.19|9.17|9.08|8.99|8.94|8.94|9.18|9.23|9.26|9.2||9.16|9.22|9.43|9.71|9.59|9.19|8.95|8.95|9.05|9.45|9.42|9.83|10.19|10.03|10.19|9.81|9.79|9.54|9.8|10.82|10.46|10.34|9.4|9.3|9.85|9.65|10.14|10.05|10.34|9.4|9.2|9.3||||||8.91|9.09|8.7|8.43|8.65|8.31|8.44|8.35|8.16|8.41|8.13|8.03|8.11|8.31|8.57|8.56|8.68|8.62|8.52|8.38|8.66|8.59|8.96|9.46|9.65|9.93|9.03|9.22||9.1|9|9.01|9.14|10.16|10.07|9.84|9.81|10.2|10.32|10.55|10|10.04|10.48|10.73|10.58|10.7|10.78|11.06|11.36|11.18|10.82|10.87|10.81|11.01|11.29|11.87|10.79|9.81|9.76|9.8|10.12|10.04|10.02|9.88|9.94|9.91|10.2|9.76|9.58|9.71|9.6|9.68|9.42|9.58|9.98|10.06|10.28|10.61|11.05|11.09|11.29|11.42|11.4|11.48|11.4|11.51|11.65|11.72|11.52|||||||11.32|11.52|11.55|11.65|11.88|12.25|12.26|12.48|12.57|12.48|12.45|12.43|12.5|12.45|12.18|12.67|12.72|12.53|12.6|12.43|12.59|12.54|12.72|13.24|13.31|13.17|13.38|13.5|13.37|13.4|13.7|13.95|13.72|13.61|13.67|13.68|13.47|13.77|13.37|13.7|13.57|13.29|13.45|12.97|13.09|13.22|13.08|12.94|13.18|13.5|13.79|13.45|13.34|13.06|13.12|13.62|13.71|13.88|13.68|14.16|13.73|13.27|13.42|12.77|12.65|12.46|12.39|12.3|||12.46|12.38|12.51|12.67|12.68|12.56|12.55|12.36|12.47|12.57|12.65|12.95|13.25|12.86|12.71|12.73|12.85|12.51|12.26|12.26|12.38|12.53|12.35|12.29|12.62|12.7|12.97|12.93|12.72|12.9|12.75|12.81|12.96|13.07|12.7
08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|4.64|4.76|4.73|4.8|4.8|4.67|4.61|4.73|4.79|5|4.98|5.08|5.38|5.16||5.04|5.16|5.03|4.99|5.13|5.2|4.84|5.16|5.03|5.2|4.97|4.79|4.81|4.99|4.86|4.95|4.74|4.67|4.56|4.9|4.45|4.55|4.62|4.59|4.48|4.3|4.42|4.59|4.84|4.4|4.46|4.3||||||4.13|4.25|4.01|3.94|4.18|4.2|4.38|4.39|3.99|4.16|4.23|4.22|4.28|4.17|4.11|4.01|4.01|3.79|3.74|3.68|3.74|3.73|3.73|3.92|4.02|4.08|4.12|4.36||4.14|4.17|3.79|4.1|4.15|3.94|3.98|3.72|3.86|3.78|3.75|3.78|3.78|3.73|3.39|3.47|3.39|3.44|3.47|3.5|3.53|3.57|3.56|3.56|3.6|3.65|3.59|3.6|3.61|3.56|3.55|3.59|3.57|3.57|3.5|3.5|3.52|3.53|3.54|3.5|3.48|3.44|3.47|3.4|3.41|3.54|3.55|3.62|3.63|3.63|3.64|3.66|3.73|3.69|3.78|3.87|3.99|3.9|3.92|3.94|||||||3.73|3.61|3.59|3.63|3.65|3.73|3.73|3.77|3.78|3.73|3.72|3.76|3.79|3.82|3.72|3.83|3.83|3.77|3.84|3.81|3.82|3.86|3.86|3.9|3.84|3.79|3.86|3.91|3.9|3.94|4.07|4.01|3.96|3.97|4.02|3.94|3.89|4.04|4.03|4.02|4.09|4.19|4.15|4.18|4.11|3.74|3.69|3.63|3.69|3.9|3.86|3.97|4.03|3.84|3.7|3.87|3.82|3.8|3.63|3.67|3.63|3.56|3.63|3.46|3.47|3.43|3.44|3.38|||3.31|3.32|3.34|3.36|3.36|3.36|3.38|3.34|3.35|3.38|3.41|3.43|3.42|3.42|3.41|3.41|3.47|3.47|3.48|3.51|3.47|3.45|3.43|3.39|3.34|3.32|3.31|3.36|3.34|3.33|3.35|3.38|3.42|3.39|3.34
08371|100526|/equities/zhongken-agri|SHANGHAICOMP|4.75|4.72|4.72|4.79|4.84|4.73|4.69|4.75|4.84|4.68|4.74|4.81|4.86|4.83||4.81|4.84|4.81|4.91|4.99|5.02|5.04|5|5.03|5.09|5.04|5.08|5.18|4.94|4.92|5.02|5.05|4.96|4.93|5.18|5.48|5.43|5.64|5.6|5.66|5.69|5.5|5.42|5.46|5.71|5.43|5.28||||||5.06|4.96|4.82|4.9|5.01|5.22|5.08|5.19|5.09|5.35|5.59|5.62|5.7|5.35|5.2|5.17|5.13|5.24|4.76|4.66|5.02|5.26|5|5.21|5.34|5.73|5.69|6.01||5.9|6.01|5.96|6.3|5.73|5.95|6.25|5.86|5.83|5.3|5.14|5.04|5|5.17|5.14|4.88|4.44|4.34|4.5|4.35|4.36|4.27|4.22|4.19|4.19|4.17|4.17|4.25|4.31|4.29|4.26|4.29|4.28|4.18|4.11|4.13|4.23|4.18|4.2|4.14|4.19|4.17|4.24|4.1|4.13|4.36|4.44|4.5|4.49|4.55|4.63|4.72|4.79|4.83|4.73|4.75|4.84|4.91|4.97|4.77|||||||4.51|4.57|4.58|4.8|4.96|4.95|5.09|5.08|4.98|4.92|5.04|5.08|5.18|4.98|5.08|4.84|5.1|5.07|5.27|5.28|5.55|5.64|5.42|5.48|5.31|5.3|5.55|6.09|5.98|6.53|6.42|5.84|5.31|5.25|5.02|4.56|4.29|4.26|4.28|4.19|4.32|4.11|4.09|4.04|4.1|4.03|4.04|4.14|3.93|3.95|4.04|3.94|3.94|3.84|3.76|4.01|4.21|4.21|3.83|3.98|3.83|3.81|3.72|3.58|3.56|3.54|3.56|3.54|||3.52|3.62|3.7|3.64|3.66|3.72|3.63|3.63|3.6|3.64|3.67|3.61|3.71|3.77|3.93|3.91|3.95|3.97|3.92|3.95|4.06|4.02|4.01|3.99|4.05|4.27|4.25|4.33|4.12|4.11|4.27|4.33|4.37|4.25|4.27
08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|13.06|13.13|13.15|13.18|13.35|13.12|13.08|13.33|13.24|13.13|13.37|13.57|13.55|13.46||13.49|13.38|13.34|13.72|13.71|13.83|13.89|14.21|13.87|13.68|13.3|13.24|13.3|13.14|13.09|13.42|13.48|13.34|13.37|13.94|14.23|13.93|14.25|14.21|13.87|13.87|14.19|14.23|14.15|14.29|14.52|14.26||||||13.85|14|13.68|13.4|13.56|13.99|14.68|14.49|14.51|14.39|14.23|14.45|14.81|15.34|16.28|16.1|16.26|16.2|16.02|15.9|16.22|17.06|16.29|17.07|17.45|17.23|17.5|17.98||18.5|17.59|16.83|16.74|17.23|16.5|16.61|16.11|17.15|16.71|16.93|15.39|15.98|16.03|15.73|15.68|15.5|16.23|16.44|16.57|16.9|17.34|17.49|16.64|15.91|15.64|14.89|15.27|15.03|14.43|14.27|14.29|14.21|14.18|14.1|14.05|14.15|14.4|14.9|13.8|13.6|13.41|13.41|13.13|13.55|14.22|14.21|14.18|14.17|14.6|14.95|14.82|14.86|15|15.32|15.22|15.19|15.6|16.12|15.63|||||||15.41|15.67|15.4|15.51|15.12|15.2|15.5|15.31|15.52|14.26|14.19|14.13|14.19|14.05|14.02|14.42|15.07|14.92|15.66|15.92|15.89|15.86|15.89|16.07|15.54|15.71|16.35|16.35|16.43|16.25|16.66|17.09|17.39|16.48|16.41|16.2|16.39|17.17|17.35|18.24|17.69|17.8|18.38|17.15|16.91|17.47|16.72|16.34|16.22|18|17.88|17.8|18.58|17.52|19.47|21.63|20.98|19.99|19.72|20.31|20.79|18.98|17.25|15.68|14.25|12.95|12.84|12.49|||13.81|14.35|14.35|14.1|13.98|14.08|14.25|13.52|12.29|11.17|10.15|9.23|8.39|7.63|6.94|6.31|||||||||||||||||||
08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|12.35|12.86|12.82|12.93|13.1|13.01|12.76|12.72|12.65|12.74|12.9|13|13.2|13.13||13.05|13.05|13.02|13.07|12.88|12.83|12.72|12.9|13.28|13.09|13.03|13.23|13.58|13.55|13.05|13.36|13.72|13.59|13.85|14.1|14.14|14.13|14.42|14.35|14.95|14.69|13.35|13.48|13.41|13.73|13.2|12.57||||||11.91|11.73|11.7|12.06|12.12|12.43|12.81|12.79|12.67|13.77|13.87|13.81|13.78|14.3|14.69|14.73|14.92|15.01|14.95|14.66|14.16|14.51|14.42|14.69|14.5|15.31|15.83|15.67||15.56|15.54|15.95|15.01|15.5|15.52|16|16.23|16.93|16.76|17.26|17.59|18.52|18.68|18.62|19.28|18.82|19.02|18.69|18.66|18.5|18.96|17.24|17.31|17.2|17.72|18.25|17.34|17.35|17.4|17.2|17.14|17.09|17.27|17.72|18.01|18.1|18.28|18.57|18.33|17.9|16.86|16.84|16.24|16.52|17.28|17.53|17.77|17.84|17.83|18.23|18.17|18.47|18.2|18.17|18.4|18.45|18.86|19.08|18.78|||||||18.33|18.18|18.07|18.28|17.59|18.13|18.07|18.24|18.22|17.86|17.73|18.15|18.33|18.1|17.9|19|19.75|19.63|20|19.91|20.35|20.32|20.14|20.26|20.25|19.99|20.74|21.04|20.68|20.95|21.15|21.88|21.97|21.38|20.75|21.1|20.65|22.08|22.42|21.69|21.48|20.54|20.89|20.25|20.1|20.55|20.08|19.86|19.93|21.2|21.95|22.3|21.74|21.17|21.38|22.26|23.9|24.45|23.9|25|24.3|23.95|23.76|23.11|23.15|22.7|22.32|22.32|||21.49|21.43|21.97|22.38|22.78|20.71|20.08|19.48|19.7|19.9|19.99|20.44|20.7|20.7|20.77|21.3|20.03|20.13|19.23|19.5|19.68|19.58|19.08|19.43|20.11|20.63|21.14|20.14|21.68|21.37|21.68|21.28|21.38|21.51|21.44
08374|101101|/equities/kibing-group|SHANGHAICOMP|14.06|14.01|14.01|13.85|13.45|13.33|12.89|12.87|12.77|13.03|13.35|13.15|13.26|13.08||12.79|12.93|12.93|13.16|13.08|12.9|11.94|11.98|12.98|13.07|12.99|13.39|13.11|13.3|13.23|13.23|12.76|12.64|12.41|12.62|13.6|13.94|15.01|14.91|15.48|14.75|15.38|14.32|15.91|14.46|14.52|15.2||||||14.68|14|12.88|11.99|12.24|12.94|12.93|11.91|12.3|12.74|12.94|12.95|13.31|14.14|13.1|12.19|12.16|12.98|12.29|12.09|12.54|12.09|11.99|11.96|12.55|11.97|12.88|13.33||12.8|12.53|12.3|13.04|13.48|13.14|12.29|11.93|12.25|11.43|11.16|11.57|11.41|11.86|11.39|11.09|11.05|11.65|11.4|11.54|11.27|11.67|11.58|11.61|11.81|11.99|11.93|12.87|13.28|12.5|12.48|13.4|12.9|13.32|12.28|12.04|11.61|11.46|11.25|10.43|9.48|9.44|9.3|9.55|9.18|9.12|8.29|8.25|8.17|8.11|8.29|8.66|8.82|8.87|9.08|9.03|9.44|8.99|9.01|8.95|||||||8.5|8.34|8.37|8.2|8.11|8.07|7.77|7.97|7.85|7.61|7.58|7.68|7.64|7.39|7.22|7.28|7.62|7.93|8.08|8.19|8.2|8.31|8.43|8.36|8.14|8.08|8.32|8.6|8.57|9.14|9.06|9.21|9.11|8.68|8.56|8.67|9.17|9.15|9.1|9.05|8.94|9.21|9.78|9.1|8.45|8.53|8.32|8.36|8.28|9.2|9.35|9.09|9.24|8.4|8|8.24|7.62|7.41|6.74|7.03|6.95|6.89|6.94|6.44|6.58|6.08|5.92|5.75|||5.5|5.51|5.59|5.68|5.73|6.02|6.04|5.79|5.94|5.76|5.81|5.8|5.81|5.61|5.7|5.8|5.84|5.83|5.8|5.68|5.69|5.65|5.63|5.36|5.57|5.41|5.46|5.35|5.39|5.51|5.79|5.55|5.59|5.48|5.4
08375|100635|/equities/qianjin|SHANGHAICOMP|9.53|9.54|9.51|9.38|9.39|9.35|9.29|8.97|8.84|8.82|8.92|8.92|8.95|8.94||8.87|8.9|8.85|8.73|8.79|8.8|8.73|8.8|8.79|8.83|8.78|8.82|8.75|8.75|8.69|8.62|8.58|8.48|8.56|8.69|8.76|8.67|8.7|8.64|8.71|8.66|8.66|8.66|8.67|8.7|8.74|8.65||||||8.54|8.53|8.44|8.34|8.22|8.35|8.49|8.44|8.35|8.25|8.3|8.32|8.46|8.54|8.51|8.34|8.34|8.35|8.29|8.23|8.18|8.35|8.35|8.53|8.54|8.75|8.78|8.69||8.64|8.53|8.52|8.51|8.7|8.69|8.95|8.99|9.11|9.22|9.27|9.23|9.24|9.28|9.08|9.11|8.94|9.03|9.07|9.16|9.13|9.1|9.11|9|8.98|8.99|8.98|9.05|9.08|9.14|9.15|9.13|9.06|9.02|8.92|8.96|8.93|9.01|9.03|8.93|9.01|8.91|8.88|8.73|8.73|8.99|8.87|8.89|8.88|8.95|9.01|9.02|9.09|9.05|9.22|9.09|9.24|9.34|9.32|9.16|||||||8.98|9.1|9.1|9.12|9.15|9.36|9.25|9.34|9.34|9.18|9.14|9.27|9.33|9.35|9.24|9.46|9.68|9.58|9.88|10.09|10.03|9.93|9.95|9.81|9.75|9.73|9.67|9.76|9.74|9.71|9.77|9.94|9.91|9.79|9.69|9.74|9.91|10.29|10.22|10.3|10.52|10.53|10.75|10.27|10.03|10.03|9.87|9.86|9.65|10.06|9.81|9.85|9.76|9.54|9.5|9.94|10.13|10.06|9.66|9.9|9.67|9.65|9.52|9.3|9.35|9.34|9.25|9.07|||9.03|8.98|8.94|9.02|9.03|9.26|9.75|9.64|9.55|9.41|9.59|9.61|9.61|9.48|9.56|9.49|9.3|9.33|9.25|9.11|9.17|9.22|9.12|9.01|9.08|9.11|9.29|8.87|8.92|8.83|8.89|8.91|8.87|8.84|8.78
08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|6.34|6.27|6.24|6.38|6.4|6.33|6.3|6.19|6.14|6.25|6.4|6.52|6.33|6.27||6.21|6.2|6.18|6.29|6.29|6.32|6.24|6.25|6.48|6.85|6.74|6.8|6.81|7.12|7.22|6.95|6.96|6.63|6.84|6.87|6.89|7.02|7.22|7.04|7.33|7.18|7.03|7.38|7.5|7.38|6.71|6.1||||||5.76|5.88|5.81|5.57|5.59|5.7|5.8|5.81|6.05|6.27|6.24|6.37|6.34|6.41|6.59|6.37|6.29|6.35|6.21|6.12|6.25|6.39|6.38|6.76|6.93|7.02|7.31|7.43||7.28|7.27|7.06|7.46|7.59|7.07|7.03|6.94|7.32|7.33|7.21|6.77|6.83|7.03|7.22|7.35|7.5|7.58|7.67|7.8|7.69|8.03|7.96|8.13|8.01|7.88|7.9|8.3|8.34|8.09|7.94|7.91|7.74|7.97|7.66|7.64|7.55|7.47|7.6|7.3|7.2|7.19|7.03|6.39|6.47|6.59|6.75|6.7|6.68|6.84|7.01|6.99|7.04|6.96|6.98|7.07|7.11|7.24|7.25|7.05|||||||6.62|6.86|7.02|6.91|7.03|7.27|7.34|7.5|7.49|7.16|7.18|7.28|7.45|7.49|7.49|7.73|7.94|7.6|7.75|7.65|7.84|8.04|7.96|7.77|7.51|7.47|7.79|7.96|8.02|7.89|8.01|8.2|8.27|7.93|7.81|7.81|8.15|8.37|8.95|9.54|9.52|9.53|9.19|8.82|8.62|8.88|8.92|8.45|8.28|8.77|8.5|8.33|8.75|8.19|8.01|8.21|8.94|8.72|8.54|9.4|9.06|8.64|7.85|7.14|6.49|5.9|5.76|5.75|||5.8|5.78|5.9|5.95|5.97|5.9|5.85|5.67|5.79|5.84|5.93|6|6.16|5.95|6.04|6.08|6.05|5.95|5.82|5.9|5.85|5.9|5.78|5.88|6.09|6.2|6.16|6.29|5.99|5.83|5.88|5.84|5.98|6.06|5.89
08377|100623|/equities/times-new-mat|SHANGHAICOMP|8.4|8.23|8.32|8.54|8.65|8.38|8.35|8.52|8.51|8.77|8.74|8.71|8.99|8.76||7.96|8.32|8.48|8.33|8.56|8.39|8.21|8.26|8.38|8.46|8.44|8.4|8.4|8.22|8.19|8.09|7.88|7.67|7.76|8.12|7.98|7.95|8.06|7.96|7.96|7.79|7.76|7.95|7.89|7.86|7.69|7.48||||||7.16|7.22|7.13|7.34|7.86|8.23|8.85|8.88|8.35|8.75|9.02|8.8|9.08|8.75|8.65|8.49|8.2|8.15|8.1|8.06|7.91|8.39|8.72|8.62|8.95|9.14|9.1|9.15||8.51|8.17|8.24|8.83|8.67|8.77|8.76|8.25|8.15|8.1|8.17|8.09|8.15|7.93|7.54|7.61|7.6|7.72|7.66|7.82|7.8|7.95|7.9|7.8|8.05|7.93|8.08|7.98|7.92|7.65|7.59|7.72|7.7|7.72|7.55|7.62|7.41|7.51|7.57|7.44|7.4|7.36|7.38|7.2|6.65|6.79|6.88|6.9|6.84|6.83|6.86|6.85|6.91|6.92|6.87|6.93|7|6.87|6.91|6.79|||||||6.58|6.67|6.66|6.73|6.73|6.93|6.95|7.11|7.12|7.05|7.06|7.1|7.09|7.02|6.94|7.16|7.24|7.14|7.23|7.25|7.36|7.51|7.36|7.38|7.35|7.24|7.32|7.54|7.5|7.55|7.74|7.76|7.68|7.7|7.45|7.24|7.32|7.6|7.19|7.4|7.54|7.5|7.64|7.49|7.34|7.41|7.32|7.13|7.18|7.71|7.64|7.92|7.2|6.86|6.85|7.19|7.42|7.38|7.15|7.35|7.2|7.06|7.11|6.74|6.64|6.5|6.48|6.46|||6.53|6.61|6.65|6.57|6.59|6.6|6.53|6.37|6.5|6.63|6.62|6.79|7.04|6.51|6.58|6.61|6.61|6.62|6.5|6.34|6.37|6.39|6.28|6.34|6.54|6.66|6.65|6.67|6.61|6.5|6.6|6.65|6.7|6.76|6.75
08378|101133|/equities/zijin-mining|SHANGHAICOMP|10.78|10.6|10.55|10.74|10.65|10.23|10.21|9.93|9.7|9.68|10.29|10.53|10.24|10.15||10.13|9.74|9.62|9.93|9.93|9.91|9.56|9.36|10.13|10.66|10.83|11.18|11.09|11.11|11.25|11.35|11.54|10.49|10.71|10.67|11|11.45|12.32|11.75|12.32|12.19|12.98|13.1|13.85|14.63|13.64|13.29||||||12.08|11.34|10.59|9.8|10.15|10.49|10.8|10.44|9.6|9.68|10.42|10.74|11.05|10.83|10.97|10.56|10.28|10.69|10.56|10.43|10.68|10.9|10.67|11.35|11.18|10.5|10.21|10.04||9.29|9.27|9.1|9.44|9.27|8.91|8.77|8.75|9.39|9.19|8.83|8.38|8.33|8.51|8.43|8.55|8.71|8.91|8.81|9.13|8.86|9.35|9.39|9.29|8.95|8.86|8.62|9.15|9.16|8.98|8.38|8.42|8.21|8.19|7.64|7.67|7.53|7.7|8.13|7.9|7.66|7.67|7.65|7.19|6.99|7.01|7.16|7.07|7.04|6.91|6.96|6.97|6.75|6.68|6.59|6.56|6.49|6.58|6.58|6.22|||||||6.15|6.19|6.19|6.2|6.02|6.45|6.56|6.87|7.03|6.8|7.04|7.17|7.14|6.91|6.98|6.73|7.04|7.09|7|7.06|7.13|7.34|7.19|6.65|6.48|6.53|6.6|6.7|6.2|6.32|6.5|6.36|6.11|5.78|5.72|5.7|6.03|6.33|6.64|6.57|6.04|5.79|5.84|5.85|5.65|5.74|5.76|6.02|5.63|5.82|5.85|5.68|5.61|5.35|5.44|5.65|5.82|6|5.66|6.14|5.58|5.13|5.11|4.75|4.62|4.59|4.4|4.37|||4.38|4.24|4.25|4.16|4.15|4.03|4|3.91|3.97|4.05|4.01|4.04|4.01|3.82|3.85|3.93|3.88|3.89|3.78|3.83|3.8|3.88|3.84|3.92|4.03|4.12|4.02|4.14|3.94|3.83|3.88|3.88|3.95|4.01|3.95
08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|20.48|20.79|20.71|21|21.18|21.45|21.4|21.6|21.3|20.65|20.31|20.24|20.43|20.77||21.27|23.63|26.26|28.8|27.29|26.6|26.1|26.44|26.34|25.63|25.3|26.24|26.8|26.68|25.88|27.2|27.17|25.46|24.87|24.74|23.37|23.45|23.7|22.65|22.82|22.39|22.48|22.51|23.17|23.15|22.39|22.17||||||22.22|21.72|21.91|24.34|23.9|22.3|24.78|24.8|22.96|22.78|24.79|24.95|23.94|22.33|23|20.91|20.75|21|20.23|19.28|19.01|19.45|19.42|19.58|19.33|20.03|20.6|21.05||20.96|20.8|20.83|20.56|21.22|20.41|21.17|21.58|22.43|22.45|23|23.15|23.37|23.26|23.3|24.08|23.95|24.68|24.97|25.09|25.3|25.46|25.06|24.95|25.36|25.75|25.63|26.22|26.56|26.8|27.11|26.13|26.34|27.36|27.15|26.87|27.2|26.58|25.95|25.56|25.78|25.66|25.75|25.39|24.92|25.96|26.38|26.22|26.49|25.37|26.2|26.48|25.39|25.15|25|25.04|25|25.11|25.28|24.81|||||||24.2|24.39|24.4|24.97|24.87|25.17|25.07|25.39|25.4|25.33|25.09|25.27|25.43|24.93|24.47|25.07|25.52|25.7|25.86|25.5|25.3|25.67|26.9|29.89|33.21|36.9|33.62|30.56|28.91|27.45|27.8|27.32|27.4|27.82|26|24.91|25.53|26.02|25.3|25.76|25.6|25.13|24.75|24.35|24|24.28|24.12|23.36|23.73|24.63|24.99|25.12|25.42|24.9|24.42|25.89|26.3|26.06|25.25|25.42|25.09|24.89|24.25|23.76|23.38|23.17|23.03|22.81|||23.2|23.25|23.3|23.48|23.73|23.19|23.13|22.9|22.82|22.9|23.39|23.2|23|23.28|23.53|23.67|23.88|24.01|23.9|23.81|24.57|23.59|23|22.75|23.19|23.15|23.12|22.79|23.49|23.87|24.35|24.14|24.7|26.25|28.8
08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|12350|12350|12215|12068|12599|12783|12756|12300|12470|12404|12370|12210|12501|12564|||12417|12609|13194|12845|12288|12009|12221|12100||12229|12695|12698|12864|13300|13467|13300|13206|13059|12890|12961|12748|12604|12650|12346|12134|12390|12110|11893|12337|12416|12662|12886|13170|13329|13407|12738|12688|12631|12661|12800|12053|11800|11650|11280|11425|11649|11680|11547|11410|11492|11831|11900|11950|11724|11700|11651|11800|11820|11789|12198|11875|11679|11531|11829||11986|12056|12059|12215||12208|12113|12067|11901|12201|11978||11927|11723|11622|11335|11710|11625|11568|11569|11519|11224|11041|11020|11500|11545|11531|11390|10744|10563|10727|10706|10467|10270|10239|10600|10669|10128|9873|9210|9382|9348|9403|8786|8693|9171|9534|10107|10128|10320|9827|9491|9085|9149|8740|8907|8738|8795|9046|8893|8925|9064|9000|9194|9333|8997|8932|8895|8739|8180||8405|8335|8253|8558|8891|8943|8846|8973|9029|9297|8918|8244|7950|8040|7694|7873|8075|7725|8043|8200|8296|8474|8300|8048|7694|7885|7787|7557|7650|7754|7814|7888||7613|7573|7800|7683|7568|7928|8215|8734|8481|8444|8493|8619|9050|9132|9079|9054|9155|8908|8744|8916|8600|8387|8394|8157|8380|8390|8486|8264|8530|8862|8626|8986|8824|9078|9220|9438|9402|9575||9410|9601|9475|9732|9876|9915|10200|9663|9671|8572|7951|8120|8397|8144|8252|7786|7994|7879|7663|7756|7787|7699|7443|7898|8033|8126|8400|8487
08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|28042|28451|27576|27697|28275|28005|27466|27822|27574|27104|27822|28812|27988|27724|||27577|27811|27434|27372|28199|26462|25863|26406||26708|28696|27700|27531|27785|28500|28120|28113|27534|28095|27775|27503|28561|29716|30154|29497|29870|28801|28666|29443|29048|29307|28129|28671|28700|27856|27313|27773|26858|26976|26710|26737|26820|26589|28298|27428|27417|27093|28597|28468|28840|30337|29736|29075|29776|28865|30432|29500|28405|28689|28850|28067|27285|27610|27553||26191|25997|25633|26350||25718|25865|25802|25824|26087|26377||24875|24642|24096|25683|25761|25149|24971|24750|24947|24492|23479|23984|25944|24759|23897|23115|24083|24007|23765|23602|23593|24391|23843|23198|23722|24155|23932|24254|23823|22741|23150|22603|22756|22920|22798|23900|24200|24004|24610|24622|24700|24060|23383|21751|21765|20813|20714|20790|20017|19867|19545|19580|19400|19373|19350|20095|20164|19811||19800|19623|19903|20465|20341|21020|20957|21530|21650|21264|20760|20710|21385|20704|20189|20691|20499|21285|20668|20564|20289|19943|20226|20131|20000|20450|20407|20486|20220|19650|20026|20103||19831|20000|20008|19750|19722|19414|19078|19164|19638|19594|18644|18613|18400|18250|18432|18194|18008|18000|17766|17792|17059|17373|17812|17475|17311|16748|17149|16564|16915|16736|16752|16862|17499|17820|16875|16968|17037|17040||16689|17232|17100|17351|17401|17748|17694|17358|17900|17900|17210|16875|16416|15982|15938|15499|15251|15322|15639|15039|14850|13500|12780|13353|13566|13000|13193|13468
08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|30886|31680|31819|31486|31321|32024|31156|30526|31198|31038|32316|32265|31990|33506|||33382|32184|32123|32054|30366|29500|29773|30876||32400|32316|32606|33828|34044|33649|34234|33679|34552|33550|31633|30361|29782|29800|29961|30318|30721|29641|29890|30920|30640|30114|31445|34027|34385|34654|35669|34950|34380|34338|33250|33404|34826|34512|35334|36165|35561|35445|35700|35633|34094|34079|34227|33610|34728|34898|34712|36050|35680|35981|35459|36561|36945|37810|36831||34252|34435|33686|34223||33917|33490|33780|34395|34280|34542||32851|32425|32322|32795|31699|33258|34377|33883|34125|34694|34793|32636|31950|32464|31671|31375|32700|34631|34070|35069|35868|36317|37251|37199|36569|38486|37412|43429|41700|40435|41158|40762|36883|37860|38095|39000|40000|40484|41274|43951|42925|44327|44491|45230|46383|45084|45925|45801|43568|42428|42981|43370|43255|43661|43310|44522|43820|43800||42862|43784|43972|44572|45132|48040|48806|49467|48880|49335|47521|47300|47613|46304|47002|47357|48695|49466|49843|47672|48610|46758|48199|48509|49385|49231|51295|52100|49555|50075|49060|49750||54014|56263|57775|55778|54663|55473|58600|60285|62430|62835|57738|55979|53850|54019|55641|53513|53180|51658|52523|52696|52564|53100|53905|52400|50139|49635|50524|49329|50559|49152|48718|48830|49724|49794|46956|45238|42180|42331||40919|42774|44193|39711|41318|39815|38637|41691|41500|44213|42600|42450|42311|41069|42360|43796|45781|44512|48388|50760|50195|50522|48795|46755|48085|47146|48764|46775
08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|14771|14753|14671|14625|14965|14779|14865|14600|14714|14799|14946|14808|14971|14933|||15213|14436|14426|14167|13876|13625|13960|14114||14700|14937|14740|14808|14753|14995|15100|14978|14862|14804|14889|15023|14881|14816|14613|14245|14344|14090|14244|14309|14621|14477|14380|14717|14508|14460|14306|14323|14300|14163|14242|13810|13970|14139|13875|14308|14487|14250|13987|14149|14508|14515|14642|14559|14309|14449|14457|14432|13794|13939|13860|13659|13171|12629|12520||12537|12400|12373|12426||12500|12474|12587|12433|12842|12315||12569|13183|12744|13075|12896|12690|12888|12857|12450|12386|12162|12348|12667|12654|12610|12565|12600|12660|12661|12767|12671|12673|12585|12715|13118|12904|12650|12100|12099|12060|12099|11764|10555|10740|10850|10671|10851|11167|10645|10376|10677|10945|11040|10954|11475|11376|11661|11750|11698|11692|11629|11714|11729|11946|11928|11801|11863|11522||11679|11696|11546|11952|12269|12300|12655|12824|12720|13154|13945|14133|13406|13394|13189|13400|13369|13587|13650|14084|14294|14300|14488|13113|12742|13265|13213|13515|13500|13687|13478|13464||13358|13300|13180|13144|13076|13244|13450|13586|14144|14300|13809|13726|14078|13840|14243|14465|14590|14391|14255|14642|14188|14406|14922|14900|14488|14407|14594|14542|14351|14498|14436|14184|14663|15405|14897|14301|14900|15300||14000|14070|13893|14515|14520|14892|15027|14550|14827|14431|14075|13968|14063|13403|13766|13667|13448|13576|13841|13771|13499|13578|12930|12843|12773|12869|12970|13337
08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40|43689|43103|43304|43357|44038|44186|43819|43715|42663|42508|43246|42864|43373|42883|||41874|42753|43025|43000|43322|41183|41887|41569||42126|43139|43100|43500|44201|45358|45473|45382|46318|47501|47200|46673|47291|49309|48165|47710|49025|47250|46742|47288|46833|45965|46350|45550|44124|42653|42630|43239|42301|42917|41581|41773|41339|41575|42500|41700|42653|42410|43480|43425|43211|43811|44000|42886|43603|44420|45350|44679|45096|45434|45615|45777|44140|41750|40605||38906|39435|39352|39185||39086|38573|38530|38579|38677|39704||38966|39320|39500|39388|38658|38668|39084|39232|38600|37433|35800|35500|35530|35299|35700|35997|34575|33599|33387|33857|33624|34013|33552|33383|34525|34410|33563|32879|32528|31860|32224|31774|31227|31378|31649|32700|33664|34092|34058|34632|34571|34902|35099|35054|35391|35360|35630|35700|35543|35839|34782|35508|35169|35419|35901|36315|37479|37212||37120|36404|36693|37471|36969|37923|37690|37453|37125|36722|37110|37026|37400|36670|36685|38281|38852|38021|37990|38542|38393|37933|38796|38878|39702|40499|41037|42202|41439|41577|41823|41536||40547|40909|40338|38600|38275|36986|36600|36803|36759|37100|36629|36615|36313|36831|37837|37552|36853|36831|35999|36093|35399|35492|35950|35691|35249|34622|35166|34769|35551|35153|35079|35234|35274|36000|34857|34669|35151|35614||34773|35890|35562|36136|36276|36797|36792|35509|35707|35502|34632|34406|34252|33383|33368|33987|33307|33605|34504|34480|34518|32079|30475|30490|30500|30602|32035|31530
08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|16844|17083|17027|16974|17392|17710|17563|17618|17307|17340|17415|17312|17608|17498|||17170|17039|17182|16873|16135|15976|15954|16284||16775|17265|17365|17445|17916|17840|18090|18282|18391|18227|18000|17910|17656|17477|17312|16825|17100|17161|16999|17020|17469|17070|17394|17508|17630|17500|17422|17162|17281|17107|17301|16438|15972|16061|15571|15686|16097|16188|16000|15498|15679|16131|16305|16457|15590|15744|15868|15631|15465|15644|15736|15452|15414|15081|15526||15702|15770|15625|15606||15775|15796|15850|15751|16403|16332||16721|16436|16439|16290|16450|16575|16512|16528|16323|16711|17371|16315|17000|16717|16370|16100|15794|16060|16230|16192|16283|15442|15500|16001|17115|15968|15001|13792|14054|13838|13428|13000|13326|13275|13670|14550|14633|14784|13796|13348|13500|13271|13185|13350|13313|13555|14000|13880|14043|13712|13690|14000|14550|14146|13811|13628|13742|13450||13515|13550|13633|14410|14568|14885|14870|15224|14371|14824|15013|13992|13320|13383|13796|13950|13971|13611|14125|14234|14236|14552|14893|14486|14421|14764|14300|14000|14229|14394|14378|14200||13989|13975|14157|13511|12724|13192|13739|14089|13790|13758|13770|13879|14090|14400|14301|14205|14539|14645|14900|14997|14200|14282|14387|14375|14490|14700|14906|14163|14204|14543|14400|14503|14900|14233|14257|14500|14169|14764||14816|14996|15004|15397|16452|16665|16857|15591|15940|14709|14300|15185|15737|15275|15166|14650|14686|14850|14778|14609|14023|13800|13820|14123|14400|14548|14485|14612
08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|53885|54270|54665|53400|57834|57122|55182|55047|55732|56004|55934|56501|55403|55826|||54984|56159|56917|57973|57800|57070|56975|58687||57044|56791|56638|55245|55725|55250|54767|55022|55832|55681|55280|54343|53065|53291|52809|52285|53445|52927|53810|53018|52880|52696|53421|55942|55967|54700|54884|55397|55923|55186|54450|55000|55225|55732|54354|55111|57050|58190|56528|56637|56425|56188|55690|55699|57125|57300|57121|57308|56847|58200|58130|58404|57834|56900|55100||54545|55002|55786|54555||54148|53240|53145|53225|54933|55600||55731|57886|57700|58994|57865|57353|56871|55724|55000|54836|54150|54456|54213|54279|54275|54671|55786|56500|57612|58632|57138|57091|57363|56860|56779|55263|52109|51564|52319|53448|51950|51400|51206|52243|51814|52998|54642|54400|54237|54427|56069|55800|56151|56278|57469|58091|58466|57932|58639|58880|59086|59891|58149|58289|59155|60610|62439|61092||60600|58000|56600|56155|56918|56805|57420|56849|56582|56527|57711|56203|56876|56058|57348|57476|56245|57172|56100|57530|56744|56856|58139|56600|57639|58050|58600|58914|57625|59211|59713|59831||57462|58363|57950|57924|57001|57625|58500|57837|58600|56850|57563|57166|56164|57126|56883|58443|59212|60541|60980|61168|61289|62230|64275|66163|66037|65306|65900|66367|66963|66567|66560|65815|66123|68327|67766|67068|67749|67528||64454|64738|65000|65906|63800|66589|68400|68290|69350|69116|69658|69340|70312|69410|68097|67959|67370|67378|67531|67849|69303|68431|67742|69600|70796|68811|68896|67800
08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|3556|3549|3510|3545|3579|3550|3510|3566|3580|3551|3553|3581|3567|3503|||3494|3477|3471|3407|3490|3396|3450|3496||3600|3775|3770|3727|3610|3541|3508|3497|3593|3759|3698|3776|3752|3618|3697|3634|3690|3694|3687|3433|3406|3364|3357|3304|3307|3217|3250|3249|3200|3119|3094|2970|2787|2678|2804|2884|2894|2854|2775|2600|2707|2747|2801|2810|2865|2883|3004|2926|2913|2948|2946|3021|2914|2820|2765||2856|2900|2930|2825||2872|2833|2718|2682|2896|2970||2755|2912|2907|3045|2997|2946|3004|3065|2948|2892|2766|2791|2720|2794|2835|2768|2749|2780|2878|2937|2947|3051|2842|2875|2965|2825|2490|2097|2199|2080|2074|2088|2174|2221|2216|2227|2330|2311|2190|2459|2425|2452|2379|2447|2464|2479|2556|2554|2576|2533|2532|2420|2394|2407|2390|2369|2501|2289||2423|2365|2429|2488|2581|2589|2600|2614|2647|2833|2834|2879|2825|2894|2953|2850|2839|2740|2853|2859|2758|2663|2763|2859|2834|2783|2900|3041|2920|3063|2914|3159||3124|3219|3233|3141|3124|3127|3015|2984|2897|2884|2990|2953|2943|2922|3020|3001|3025|3054|3092|3134|3131|3112|3145|3212|3292|3215|3220|3166|3119|3177|3169|3260|3315|3471|3564|3730|3740|3705||3675|3569|3620|3747|3891|4067|3985|3960|3750|3733|3756|3521|3412|3214|3200|3133|3160|3124|3214|3265|3228|3128|3052|3237|3350|3518|3480|3610
08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|13075|13367|13526|13758|13955|14062|13531|13630|13525|13643|13561|13550|13684|13610|||13262|13258|13680|13750|13700|13415|13451|13560||13667|13483|13591|14122|14454|14793|14173|14400|14000|14338|14453|14811|14757|14568|14889|14165|14100|14591|14337|14591|14256|14056|14014|14406|14476|14532|14221|14305|14558|13891|13913|13410|12598|12565|12760|12862|13051|13087|13030|12847|12948|13318|13697|14213|14101|14076|14053|14600|14743|14754|15166|14900|14603|15139|15415||15354|15738|15580|15470||15286|15286|15321|14871|15468|15076||14906|14492|13940|13278|13312|12904|12606|12545|12382|12246|12238|12320|12640|13077|12925|12738|12454|12397|12625|12852|12866|12508|12574|12762|13138|12772|12559|11744|11528|11366|11318|11025|10700|11222|11566|12071|12584|12552|12043|12080|12231|12255|12213|12458|12523|12561|12900|12862|13089|13109|12880|13231|13273|13100|12792|12670|12674|12108||12601|12465|12500|13097|13015|12980|13494|13346|13415|13619|13219|12510|12140|12123|12321|12295|12489|12103|12500|13068|12778|12754|12556|12269|11942|12195|12247|11915|11994|11926|11763|11738||11095|10966|11043|10906|10817|11083|11176|11351|11262|11000|10894|11065|11400|11332|11144|11184|11232|11118|11250|11150|10441|10426|10150|10150|10047|10480|10550|10355|10455|10689|10496|10502|10612|10761|10880|11100|10792|10992||10543|10850|10761|11050|11515|11164|11102|10827|10864|9969|9813|9825|10050|9961|9893|9475|9792|10133|9910|9827|9261|8777|8821|9263|9425|9631|9772|9622
08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|16869|16998|17116|17291|17223|17476|17451|17787|17323|17060|16885|17167|17229|17124|||17008|16852|17156|17011|16971|16535|16484|16408||16976|17825|17192|17129|17273|17735|17503|17266|17019|16892|17073|16381|16525|16495|16740|16584|17057|17115|16943|17243|17297|17083|17155|17327|17482|16761|16573|16347|15964|15622|15024|15148|14760|14437|14725|14636|14792|14934|15340|15528|16025|16085|15121|15040|15238|14878|14824|14938|14675|14920|15277|15023|14288|14099|14436||13463|13494|13662|13937||13443|13517|13518|13531|13752|14085||13982|14084|14054|14069|13483|13058|13308|13308|12697|12484|11894|11563|11957|11903|11535|11437|11373|11777|11919|12480|12466|12398|12243|12116|12225|12595|12486|11831|12078|12061|11898|10648|10568|10752|10912|11581|12224|12289|12113|12773|12778|12601|12493|12505|12341|12095|12313|12425|12391|12128|12155|12227|12078|11946|12066|11816|11737|11534||11780|11728|12405|12693|12601|12891|12985|13016|13155|12984|13022|12815|12870|12732|12786|13199|13276|13297|13483|13389|13666|13955|14282|13721|13709|13805|13736|13657|13587|13197|13560|13543||13444|13366|13425|12830|12898|13022|13112|13084|13200|13284|13271|13376|13328|13225|12879|13121|13147|12875|13020|13023|12546|12909|12972|13194|13248|12441|12478|12284|12643|12782|12717|13046|12749|13377|13247|13711|13451|13903||13231|13297|13193|13231|13473|13375|13085|12435|12619|12442|11925|12012|11795|11512|11244|11122|10551|10737|10967|10829|10637|10052|9823|10187|9987|10204|10919|10517
08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|4947|4947|4969|5036|5161|5139|5124|5007|4964|4927|4927|4871|4961|5015|||5006|5057|5143|5189|4982|4914|4923|4936||5083|5157|5190|5276|5374|5425|5452|5471|5442|5344|5373|5253|5123|5099|5051|4930|4979|4964|4898|4964|4990|5004|5010|5064|5096|5077|4928|4940|4947|4995|5099|4962|4805|4761|4614|4681|4753|4693|4670|4591|4719|4835|4856|4906|4826|4840|4834|4889|5024|5009|5125|4936|4779|4713|4849||5000|5082|5021|5051||5075|5053|4972|4905|5225|5026||4982|4927|4878|4731|4928|4849|4751|4824|4627|4556|4573|4455|4641|4705|4671|4698|4573|4507|4620|4641|4640|4630|4611|4778|4887|4550|4384|3903|3921|3899|3942|3721|3684|3799|3928|4100|4144|4258|4112|3960|3839|3872|3674|3780|3751|3769|3900|3835|3887|3963|3946|4007|4093|4055|4039|4079|4072|3844||3845|3847|3746|3832|3926|3881|3875|3943|3929|4026|4017|3737|3551|3541|3503|3586|3751|3708|3892|3981|3873|3880|3861|3823|3703|3772|3737|3645|3722|3752|3779|3796||3696|3664|3637|3612|3615|3803|3940|4061|3968|3919|3821|3894|3968|4089|4129|4047|4109|4009|4017|4146|4063|3909|3881|3729|3773|3736|3802|3772|3729|3644|3670|3816|3879|3747|3782|3984|4037|4201||4139|4278|4276|4343|4433|4424|4529|4291|4410|4059|3949|3931|3992|3888|3899|3671|3699|3625|3488|3521|3467|3393|3352|3506|3661|3763|3977|3891
08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|1418|1385|1376|1330|1349|1352|1350|1357|1310|1348|1348|1355|1355|1353|||1315|1320|1350|1324|1305|1282|1306|1295||1324|1333|1340|1386|1400|1402|1387|1408|1410|1393|1414|1408|1425|1425|1382|1367|1372|1387|1378|1384|1370|1374|1376|1413|1407|1434|1415|1408|1392|1345|1325|1298|1245|1227|1211|1212|1221|1225|1205|1194|1202|1209|1195|1150|1142|1169|1207|1196|1187|1180|1205|1194|1186|1200|1219||1257|1257|1267|1282||1290|1297|1297|1296|1362|1319||1291|1298|1289|1281|1255|1248|1245|1230|1168|1202|1185|1187|1241|1259|1265|1237|1232|1227|1245|1244|1203|1199|1171|1151|1374|1267|1252|1137|1140|1108|1104|1087|1061|1104|1103|1147|1188|1198|1163|1146|1135|1149|1120|1137|1145|1143|1155|1171|1196|1179|1199|1230|1237|1226|1225|1212|1182|1140||1140|1154|1180|1230|1260|1252|1250|1241|1230|1230|1269|1280|1260|1234|1223|1248|1250|1221|1292|1308|1350|1344|1350|1323|1311|1301|1361|1358|1373|1392|1361|1365||1314|1315|1330|1330|1330|1329|1382|1372|1341|1335|1354|1360|1376|1405|1424|1428|1448|1442|1456|1472|1410|1417|1409|1460|1455|1475|1459|1371|1335|1399|1386|1416|1405|1414|1458|1471|1477|1477||1456|1493|1457|1496|1545|1573|1490|1487|1445|1353|1216|1248|1261|1277|1284|1244|1263|1290|1269|1313|1299|1220|1232|1296|1336|1326|1366|1349
08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|28556|28500|29408|28006|28400|28597|27475|27365|27795|27500|28262|29006|28579|28425|||27722|27373|26898|26980|27533|26564|25903|25562||26120|26695|26496|27890|27675|27600|28457|29138|28491|27880|27260|26778|26640|27052|25618|24607|25261|23573|23700|24697|24125|23536|22981|23005|23308|22520|22500|22919|21750|21760|21474|21608|20502|20379|21220|20718|20934|20336|21200|21005|21690|22009|21161|22186|21306|21509|21175|21379|20555|20550|20644|20400|20436|20288|21629||20190|19990|19650|20064||19645|19260|19117|19099|20447|19745||18871|18674|18407|18509|18686|18782|18783|16968|17671|17021|16300|16272|16521|16304|15520|15015|15900|16541|16957|16488|16575|17219|15442|15060|16114|16454|16203|17070|16522|15382|15270|14606|14277|14385|14828|16076|16544|16483|17432|18100|17436|17000|16919|16326|16290|16116|16372|15932|15221|14750|14300|14351|14166|14400|14547|14792|14683|14475||14368|14343|15370|15866|15796|16756|17026|17599|17357|16682|15651|15683|16301|15929|15268|15527|15115|15637|15620|15685|15752|15815|16689|16046|15530|16731|16833|17280|17047|17029|16750|15847||16154|16254|16505|15600|15367|15088|14689|15497|16188|15986|15500|15380|14755|14552|14801|14217|14300|14617|14001|13737|13843|13972|13657|12465|11989|11476|11649|11204|11600|11846|11400|11667|11450|12200|11566|11807|11490|11650||11417|12043|11848|12000|13411|12983|12900|12487|12570|12850|12022|11708|12085|10907|11165|11450|11337|11916|12399|12655|12070|11027|10038|10495|10854|10062|10833|10500
08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP|4625|4710|4760|4695|4865|4813|4886|4871|4849|4987|5105|4946|4954|4840|||4771|4732|4815|4773|4658|4500|4430|4590||4496|4580|4490|4565|4515|4520|4637|4566|4561|4505|4522|4534|4494|4315|4248|4229|4400|4415|4464|4625|4475|4700|4717|4975|5046|5150|5012|5000|4910|4862|4823|4635|4500|4400|4250|4250|4100|4280|4295|4141|4151|4335|4329|4100|3966|3832|3820|3790|3827|3972|4188|3780|3746|3708|3877||3735|3723|3852|3838||3687|3768|3860|3970|4230|4029||3999|4100|3989|3851|3877|3978|3995|3900|3875|3957|3900|3880|4100|4316|4216|4021|3810|3896|4012|4040|4023|3979|3901|4019|4200|4066|4050|3975|3638|3558|3582|3300|3441|3627|3746|4072|4025|4080|3753|3646|3659|3655|3550|3612|3638|3593|3682|3711|3826|3781|3791|3855|3899|3802|3790|3610|3560|3477||3518|3530|3537|3606|3722|3726|3648|3648|3645|3820|3789|3563|3575|3575|3605|3591|3700|3467|3520|3520|3600|3710|3510|3462|3345|3410|3314|3308|3450|3461|3512|3441||3399|3419|3480|3388|3280|3354|3362|3487|3539|3531|3612|3696|3634|3707|3638|3698|3861|3861|3640|3740|3659|3747|3798|3824|3800|3870|3916|3830|3933|4013|3975|4075|4040|4041|4104|3990|3927|4100||4220|4233|4355|4663|4949|4690|4432|3855|4032|4187|4012|3884|4148|3976|4054|4140|4306|4546|4402|4560|4654|4519|4140|4404|4400|4301|4243|3851
08394|41370|/equities/investec?cid=41370|JTOPI40|4850|4729|4690|4657|4643|4644|4516|4448|4407|4357|4334|4243|4349|4295|||4249|4230|4237|4193|4187|4053|4061|4024||4084|4419|4439|4446|4485|4553|4432|4454|4376|4392|4269|4199|4115|4040|4016|3866|3950|3922|3841|3894|3861|3873|3904|4078|4108|3987|3836|3810|3788|3807|3898|3823|3753|3744|3711|3717|3719|3716|3695|3619|3651|3744|3838|3838|3859|3874|3911|3926|3936|3878|3864|3765|3579|3509|3487||3524|3595|3632|3604||3604|3472|3365|3354|3696|3676||3475|3434|3406|3473|3645|3611|3730|3835|3761|3731|3647|3592|3695|3633|3768|3625|3491|3595|3621|3870|3814|3673|3651|3586|3539|3296|3200|2970|2888|2881|2942|2827|2785|2887|2975|3112|3285|3295|3192|3148|3081|3041|3065|3108|3067|3021|3193|3127|3121|3205|3145|3071|2975|2898|2904|2846|2832|2602||2658|2670|2659|2733|2717|2758|2705|2830|2906|2945|2985|2880|2888|2895|2880|2945|3036|2931|3051|3121|3047|3049|3051|3040|2974|3033|3062|3115|3180|3248|3256|3263||3085|3196|3166|3204|3133|3154|3185|3293|3212|3176|3281|3263|3264|3323|3384|3404|3463|3403|3320|3417|3413|3306|3366|3370|3344|3165|3164|3173|3239|3245|3149|3303|3211|3365|3303|3426|3355|3389||3285|3389|3389|3548|3622|3675|3775|3479|3472|3159|2976|2925|3288|3229|3011|2903|2956|3089|3343|3331|3295|3156|3041|3120|3166|3160|3341|3369
08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|4608|4517|4487|4474|4448|4448|4330|4252|4230|4173|4150|4084|4182|4126|||4093|4053|4059|4026|4009|3856|3901|3851||3899|4217|4239|4227|4269|4308|4236|4264|4162|4166|4085|4023|3941|3878|3859|3712|3811|3790|3713|3773|3719|3742|3760|3912|3952|3848|3702|3679|3671|3710|3825|3723|3635|3625|3607|3601|3608|3611|3595|3518|3581|3652|3755|3740|3746|3765|3789|3789|3808|3746|3723|3642|3464|3382|3400||3432|3494|3513|3487||3488|3388|3267|3249|3553|3576||3402|3384|3353|3402|3573|3529|3627|3748|3683|3672|3562|3527|3652|3579|3793|3612|3444|3550|3570|3801|3742|3637|3642|3596|3547|3279|3220|2982|2922|2864|2927|2817|2792|2913|3008|3134|3299|3299|3200|3164|3091|3065|3088|3138|3097|3040|3218|3158|3146|3228|3175|3122|3048|2967|2955|2918|2886|2674||2719|2738|2716|2800|2799|2810|2753|2871|2941|3000|3021|2918|2890|2912|2905|2976|3037|2945|3068|3128|3027|3065|3080|3034|2952|3015|3042|3079|3156|3222|3201|3217||3050|3121|3100|3136|3080|3113|3139|3266|3187|3177|3269|3233|3246|3317|3364|3374|3418|3389|3277|3362|3348|3273|3324|3315|3345|3165|3175|3133|3234|3251|3140|3297|3177|3372|3275|3396|3293|3325||3190|3346|3343|3481|3560|3538|3654|3362|3361|3088|2839|2848|3205|3175|2965|2903|2988|3172|3411|3381|3361|3233|3116|3160|3199|3184|3393|3440
08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|66544|65879|66156|66933|64637|64421|63897|62711|62104|60978|61287|62200|61150|60000|||61200|60850|61186|60550|60694|57723|56622|55765||57600|60521|58390|59140|59510|61467|61263|60137|63719|65488|67865|62698|63301|63693|64400|64900|64200|65099|65099|66819|67043|64022|64020|63113|64101|61746|62366|62877|61932|61800|60880|60424|59079|59250|61401|60822|61415|62480|66962|64936|67665|67163|65823|65200|66612|64700|65714|65616|66000|67357|66910|66982|65648|64285|66269||62281|63611|62033|63800||62670|63022|61878|61476|60868|60491||59544|60340|60700|59531|57521|57303|57891|58001|55450|56050|53997|52701|54903|54158|51379|50650|51438|50023|50013|50462|50144|51375|50792|49715|52600|55000|53764|52300|51275|49237|49537|48642|48031|47657|47800|49614|51020|51500|53260|54390|54385|53082|52891|53089|52456|49233|49301|50028|48890|47740|47800|48424|48330|48494|49564|49991|50000|48789||49697|49440|49526|51149|50946|52820|53349|54761|54257|52031|51200|51100|52324|52363|52372|52972|52141|53100|54829|53900|54125|53758|55302|53699|53118|54936|56128|57944|57369|55350|55732|55390||55536|56499|56527|55156|55331|55000|54461|54915|54925|55065|54001|54000|53382|51920|52217|51484|51228|51072|50321|50781|46304|46831|47618|48000|46500|45050|46721|44067|46310|46146|47200|48680|49057|50780|48982|49273|51203|51255||50737|51308|51502|50818|49285|50706|49530|47615|47023|47900|47294|47432|45064|42905|43116|44716|43819|43001|43229|44103|42341|38761|36696|37142|36500|35199|36333|36200
08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|1215|1227|1205|1194|1218|1231|1239|1217|1187|1186|1198|1202|1202|1218|||1233|1201|1245|1227|1206|1194|1188|1185||1246|1301|1294|1277|1253|1225|1231|1257|1239|1188|1170|1195|1162|1178|1209|1166|1177|1172|1177|1179|1159|1170|1163|1212|1226|1227|1218|1271|1285|1279|1294|1292|1252|1257|1227|1262|1257|1203|1222|1202|1195|1215|1220|1196|1177|1181|1169|1168|1130|1131|1125|1096|1097|1089|1089||1092|1091|1084|1077||1068|1059|1047|1009|1040|1018||1022|1002|994|986|990|1026|1029|1059|1050|1062|1055|1028|1014|1036|1041|1037|1040|1084|1133|1143|1109|1115|1070|1100|1181|1192|1161|1368|1344|1096|1107|1079|1057|1063|1069|1111|1135|1153|1097|1044|1046|1043|1040|1068|1079|1107|1158|1142|1153|1089|1092|1105|1110|1120|1107|1067|1071|1048||1063|1059|1052|1118|1138|1134|1143|1113|1156|1159|1164|1109|1059|1078|1067|1096|1099|1074|1085|1099|1089|1112|1130|1100|1098|1115|1108|1128|1155|1146|1144|1136||1104|1113|1107|1079|1083|1128|1148|1223|1219|1242|1215|1236|1289|1250|1244|1238|1185|1161|1141|1135|1122|1135|1140|1126|1124|1136|1163|1151|1095|1115|1104|1083|1118|1122|1142|1141|1146|1144||1154|1209|1208|1207|1231|1202|1231|1211|1203|1178|1127|1189|1165|1162|1116|1060|1051|1075|1096|1104|1045|1050|1083|1055|1074|1119|1158|1142
08398|41371|/equities/mond?cid=41371|JTOPI40|39257|38852|38876|38657|38957|39006|37780|37239|37617|37875|38268|37629|37765|38480|||38195|37809|39117|39141|39244|37778|37908|37374||37515|37876|37447|37605|37939|38224|38194|38077|38434|37590|37479|37372|38010|37500|36778|36411|37270|36564|36198|37103|37075|36385|37519|37768|37546|37007|36185|36520|36237|36888|35764|36433|36406|36215|35879|35644|36356|35879|37373|36983|37529|37103|36682|36636|37693|37361|37948|38428|38584|38584|38688|38902|36960|35269|35022||34202|34784|34485|34550||34153|33630|33161|32887|35086|35865||36071|35535|34474|34990|34986|34355|34462|34391|34213|34474|34538|34337|34240|33924|33989|34135|34140|33841|34733|34838|34890|35027|34874|34439|35315|34983|33558|32907|32844|32078|31669|31196|30367|31009|31306|32296|33159|33605|33602|33885|34273|34094|34306|34275|35619|35378|36058|35242|35024|35991|35468|36233|36381|36083|35436|35915|35163|33665||33899|32335|32816|33552|32935|33238|32502|32266|32146|32113|32037|32096|31843|31629|31925|32838|32125|32053|32308|33433|33159|32962|32804|32871|33181|33887|35039|35444|34673|35028|34739|34859||33938|33741|31879|32380|31403|30672|30517|31027|30355|30373|30816|30948|31141|31363|31712|31510|30985|30999|30685|30794|30565|30787|31154|31714|32030|31598|31231|31787|32330|32167|31922|31548|32567|33344|33091|32929|32909|32469||30758|30873|30947|31582|31803|33128|33367|33619|33526|32956|32914|32684|33082|32088|31679|30667|30190|29863|30520|30208|30469|28941|28789|29555|30321|30622|31980|30824
08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|9179|9122|9386|9151|9297|9278|9255|9294|9360|8944|8797|8864|8685|8880|||8548|8685|8817|8830|8702|8510|8508|8550||8764|8718|8938|9121|8887|8688|8347|7437|7589|7650|7602|7575|7600|7527|7527|7269|7330|7147|7223|7267|7270|7100|7128|7475|7554|7446|7070|7232|7132|6866|6988|6615|6330|6197|6153|6260|6326|6472|6428|6496|6433|6553|6537|6349|6381|6457|6500|6687|6683|6712|6795|6883|6523|6263|6112||6019|6112|6200|6116||6027|6284|6258|6144|6308|6144||6629|6604|6063|6759|7022|7039|7200|7000|6929|6664|6621|6624|6913|6950|7064|6928|6769|6672|6680|6751|6591|6823|7016|6985|7045|6866|6643|6150|6169|6085|6089|5830|5779|5551|5498|5743|5706|5753|5607|5555|5519|5524|5548|5636|5536|5334|5518|5451|5462|5363|5518|5539|5439|5395|5614|5712|5625|5365||5706|5467|5425|5744|5778|5822|5682|5715|5739|6031|6050|6030|5830|5780|5906|5864|6071|6107|6290|6383|6470|6550|6773|6570|6384|6744|6650|6661|6903|6655|6355|6215||5884|5929|6013|5745|5669|5914|6063|6433|6269|6437|6640|5997|6131|6304|6433|6385|6165|5790|5900|5972|5629|5779|5754|5730|5909|5827|5725|5296|5283|5518|5503|5562|5390|5601|5559|5600|5610|5687||5341|5253|5080|5514|5789|5800|5820|5732|5781|5642|5400|5390|5483|5514|5209|5068|5185|5390|5500|5680|5149|4775|4482|4970|5064|4997|4950|4960
08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|12385|12400|12630|12553|12771|12800|12711|12603|12556|12300|12305|12216|12481|12996|||12702|12895|13214|13130|12915|12912|12523|12825||12588|12857|13000|12841|13000|12714|12750|12987|12926|12782|12669|13044|12950|12964|12959|12765|12396|12427|13000|12953|12990|12629|12774|13100|13200|13354|13250|13082|13196|13181|13150|13096|12995|12944|12700|12898|12945|13378|13324|13408|13057|13086|13044|13018|13156|13388|13641|13888|13900|13935|13987|13666|13299|13335|13301||13400|13500|13165|13475||13290|13272|13400|13500|13500|13210||13571|13624|13204|13438|13411|13092|12911|13028|12434|12554|12504|13010|13511|13196|13483|13247|13592|13023|13103|13063|12578|12655|12674|12474|12491|12815|13444|13214|13726|13629|13612|13429|13397|13534|13498|13946|13841|13937|13045|12705|12561|12382|12193|12208|12204|11901|11760|11769|11644|11698|11815|11205|10248|10170|9687|9421|9266|9080||9002|8917|8804|8900|8899|8875|8644|8767|9091|8977|9023|9583|9364|9449|9611|9837|9627|9689|10134|10370|10510|10510|10542|10385|10316|10483|10414|10385|10470|10559|10448|10536||10557|10499|10575|10614|10582|10555|10703|10700|10621|10711|10700|10626|10900|10822|10744|10842|11001|10807|10800|10930|10602|10766|10700|10948|10910|10859|10860|10730|10627|10665|10623|10614|10671|10692|10702|10850|10550|10420||10170|10336|10374|10262|9460|9160|9594|9350|9250|8999|8700|8651|8855|8648|8559|8500|8474|8529|8740|8702|8690|8500|8308|8500|8500|8600|8538|8645
08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|68443.3984|67954.7969|67772.7969|68279.3984|69548.2031|71000|70860|70923|70088.3984|68267|69720|70067.2031|69700|73390.6016|||74380|70634.2031|70810|70929.7969|70540|68877.7969|69428.6016|69956||69071.2031|67922.7969|67670.3984|68400|67998.6016|68998.6016|72650|71200|71177.2031|70060|71912.6016|72193.7969|75129|74280.6016|72979.7969|70359.6016|71237.6016|71306.6016|71903.7969|74830|76697.2031|75615|76239.2031|73984.7969|74711.2031|74220|74196.7969|73246.2031|71839.6016|71800|71367|71936.6016|71840|71300|70650|69560|70240|70700|72000|75753.6016|71280|70000|70000|69000|68172|67298.3984|66653.3984|63975.6016|63888.1992|64051.6016|61405.3984|60275|62020|62333.3984|60739||60387|60102.8008|58600|57574.3984||59834.3984|60944.8008|60800|61486.6016|60175.6016|63141.3984||61161.1992|61827.8008|63536.3984|62236.6016|62832.6016|62711.3984|63540|63740.8008|64020|62985.6016|63219.8008|62579|63282.1992|63680.1992|63148|63620|63924|62427.1992|60825|61933.8008|61560.8008|62830.3984|63560|62926.8008|60491|63500|67341.6016|68861.6016|67319.2031|63375.3984|61286.3984|63945|63226.3984|60809.1992|60766.8008|61319|60360|60258.6016|60760|61575.6016|62500|62199.8008|62716.3984|61895|62859.3984|62445|61701.1992|61104.3984|59748.6016|61318|60370|59890.1992|60000|60230.8008|59200|59209.3984|59919.3984|59580||60896.3984|57930|56557.6016|57900|58171.8008|59100|59342.1992|59160|58997|58800.3984|57649.8008|57080|57996.3984|58668.3984|61000|63492.8008|63128.1992|61855|62794.3984|64719.1992|63632.3984|62270.8008|61376.8008|60642|59000|59035.6016|60200|60600|60168|60940|62376.6016|61457.8008||61767.8008|64460.1992|65000|63480|63736.1992|62947.8008|62425.1992|62873.3984|62318|61600|61590|64420|64000|65713.2031|63062|62704|62610.1992|63962.8008|63080|65200|64798|66375.2031|65500.6016|63840|63600|64121|63800.3984|63170.1992|63262.1992|62269.6016|62069.3984|62297|63350.1992|64750|62700|61000|62214.8008|61377.6016||57521.1992|59600|58884|58526.8008|57820|58200|58464|57500|58698|58300|57000|55765.8008|58401.3984|59180|60508.6016|60600|61241.8008|62000|64271.1992|62752.3984|62200|61462|62913|64403.1992|61993.1992|61228|59600|58157.1992
08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|14554|14600|14619|14621|14935|14830|14725|14411|14023|13899|13775|13747|14164|14041|||14123|14000|14309|13934|13249|12836|12673|12548||12740|13129|13510|13802|14236|14538|14239|14401|14449|14098|13826|13708|13669|13596|13400|13063|13308|13527|13275|13407|13238|13360|13456|13742|13928|13773|13095|13020|12803|12658|13890|13046|12489|12636|12015|12239|12380|12460|12387|12175|12259|12658|12784|12899|12569|12490|12400|12460|12597|12515|13005|12760|12365|12335|12731||12948|13121|13101|13256||13281|13185|12500|12324|13317|12922||12917|12627|12426|12437|12890|12687|12403|12410|12249|12090|12160|12250|12969|12902|12898|13095|12790|12835|13512|13663|13600|13289|13293|13930|14022|12757|11800|10750|10640|10085|10218|9874|9598|9783|10255|11008|11003|11441|10438|10188|9919|10000|9611|9898|9812|10179|10426|10242|10278|10555|10434|10600|10718|10339|10077|9897|9721|9058||9232|9426|9376|9876|10261|10136|10115|10308|10452|10674|10083|9259|9071|9080|8977|9266|9713|9599|10177|10594|10575|11212|11058|10358|10068|10524|10501|10232|10343|10754|10682|10856||10446|10367|10439|10292|9921|10498|10925|11494|11373|11283|11300|11600|11805|12051|11829|11905|12170|11910|11865|12207|11930|11253|10749|10236|10438|10486|10509|10181|10155|10551|10337|10796|10612|10934|11000|11373|11228|11498||11065|11522|11038|11432|12174|12588|12610|11550|11622|10400|9724|9878|10067|9250|9371|8660|8833|9013|8680|8938|8713|8433|8069|8599|8958|9151|9728|9738
08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM|1107|1108|1120|1115|1151|1150|1130|1130|1164|1148|1148|1152|1146|1118|||1064|1081|1097|1079|1076|1012|1025|1021||1065|1100|1112|1136|1158|1138|1143|1177|1138|1147|1184|1196|1203|1207|1191|1151|1164|1177|1172|1177|1186|1166|1183|1219|1222|1222|1224|1225|1253|1203|1267|1207|1158|1147|1102|1111|1117|1125|1123|1105|1100|1126|1104|1047|1031|1042|1027|1023|1027|1014|1032|1027|986|970|996||1017|1023|1032|1018||1012|1013|993|994|1062|1042||1018|1005|975|1010|1045|1040|1046|1022|1008|1003|1000|1000|1070|1066|1070|1060|1027|1023|1042|1066|1066|1070|1065|1072|1074|1042|999|920|891|873|861|833|803|838|859|905|941|952|870|856|874|882|843|852|837|834|864|862|879|869|881|890|916|886|887|875|869|812||838|835|839|862|869|887|893|911|922|964|988|930|919|924|940|991|1030|958|991|1018|1044|1071|1101|1082|1068|1095|1090|1065|1107|1096|1092|1094||1025|999|1007|999|974|982|956|1017|1060|1039|1049|1046|1092|1083|1059|1062|1091|1067|1077|1100|1081|1092|1100|1080|1079|1079|1091|1043|1030|1036|1002|1008|997|1019|1009|1057|1065|1087||1058|1090|1059|1061|1082|1072|1130|1112|1126|1022|947|961|1055|1112|1082|1023|1051|1103|1101|1092|1033|1010|1025|1065|1103|1125|1146|1117
08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|27576|27723|27747|27610|28890|28946|28323|28650|28803|28735|28512|28523|28637|28724|||28362|29181|30562|29623|29017|28609|28829|29115||27875|27478|28101|28161|28550|28552|28601|29134|28490|28561|28466|28618|27982|28027|28214|28262|28428|29084|29534|29987|29791|29796|29622|29874|29632|29025|28384|27594|27739|27600|27062|26629|26757|26866|26455|26488|27536|27771|27766|28442|28642|28200|27454|27298|27976|28047|28655|28910|28666|28693|29145|28270|27292|26923|26972||27561|27543|27224|26913||26938|26623|26133|26240|27192|26837||26700|27400|27405|27478|27827|27376|27875|28213|27540|27129|26946|27583|27718|27672|27900|28363|28300|28149|28503|29043|28367|28725|28829|28003|28787|28653|27172|26774|26632|26778|26578|25720|25783|26178|26124|26145|26429|26800|26651|26494|27035|27289|27276|27646|27771|28050|28686|28315|28500|28500|28407|28456|28448|28802|29050|29605|30242|29800||29976|29400|29560|29907|29900|30377|29921|29435|29209|29450|31296|31233|31592|31540|31973|32996|32357|32312|32824|33000|31831|32546|32639|30662|30473|30850|31363|31250|31234|31507|31382|31355||31083|30970|31457|32428|32342|32391|32356|32764|32459|32178|31976|31238|30853|30005|29207|29774|29771|29786|30000|29616|29437|29917|30154|32067|31045|30561|30118|30694|30457|29835|29227|29029|28606|29152|29463|30000|30231|30300||28900|30000|29850|30420|30600|31592|31059|30084|30923|30242|28716|27500|27700|27680|27217|26850|27354|28500|28600|28700|28730|28698|28633|29120|29578|29937|30386|29650
08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|10771|10784|10886|10836|11033|10921|10886|10641|10481|10415|10490|10312|10390|10291|||10194|10194|10520|10440|9945|9805|9978|10082||10243|10290|10392|10390|10557|10622|10569|10720|10537|10382|10434|10447|10488|10419|10259|10156|10292|10351|10225|10351|10351|10292|10324|10588|10674|10670|10405|10304|10278|10194|10489|10269|10003|9802|9729|9851|9902|9855|9887|9732|9827|10104|9969|10145|9987|9919|9900|9784|9697|9706|9844|9626|9410|9328|9322||9430|9397|9382|9120||9238|9312|9138|9287|9676|9513||9361|9274|9214|9268|9648|9518|9536|9441|9312|9195|9170|9036|9417|9426|9509|9557|9448|9473|9461|9716|9657|9685|9704|9853|10292|9785|9481|8854|8920|8822|8724|8528|8466|8693|8953|9398|9687|9656|9287|9136|9129|9070|8753|8888|8871|8972|9183|9078|9120|9045|9017|9236|9461|9224|9216|9166|8919|8499||8560|8479|8336|8713|8811|8724|8800|8692|8894|9033|9045|8567|8222|8332|8523|8694|8849|8618|8947|9157|9116|9238|9261|9087|9018|9141|8917|8822|8939|8961|8997|8981||8871|8871|8870|8758|8668|9060|9158|9340|9205|9057|9008|9067|9214|8974|8933|9180|9342|9218|9214|9194|9205|9400|9507|9704|9826|9855|9882|9699|9792|9979|9854|9922|10117|10251|10390|10623|10594|10702||10501|10782|10795|11125|11274|11209|11478|11033|10861|10292|9860|9957|9930|9817|9760|9316|9404|9917|9809|9597|9439|9096|9114|9532|9686|10023|10266|10160
08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|14640.7002|14659.5195|14598.1104|14356.4199|14706.0703|14865.54|14716.9697|14958.6504|14608.0098|14407.9297|14510.9404|14367.3203|14496.0801|14590.1797|||14142.4697|14107.8096|14542.6396|14290.0596|14285.1104|14040.4502|14247.4697|14401||13994.8896|14461.4199|14283.1299|14213.79|14459.4404|14611.9697|14346.5195|14507.9697|14602.0703|14477.2598|14162.2803|14203.8799|14600.0898|14572.3496|14467.3604|14482.2197|14422.79|14298.9697|14045.4004|14388.1201|14352.46|14122.6602|14287.0898|14438.6396|14279.1602|14310.8604|14355.4297|14315.8096|14370.29|14262.3203|14091.96|14100.8701|13937.4404|13950.3096|13755.1797|13853.2402|14143.46|13911.6797|14110.7803|14167.2402|14436.6504|14119.6904|14238.5498|14065.21|14431.7002|14004.79|14128.6104|14124.6396|14585.2305|14365.3398|14211.8096|14231.6201|13485.7695|13616.5098|13334.2197||12985.5596|13239.1299|13255.9697|13094.5195||13094.5195|12819.1504|12766.6602|12731.9902|13020.2305|13324.3096||13042.0195|13001.4102|12846.8896|12728.0303|12561.6201|12447.71|12529.9297|12454.6504|12560.6299|12642.8398|12557.6602|12859.7695|12850.8496|12765.6699|12976.6504|13031.1201|12787.46|12553.7002|12729.0195|12732.9805|12867.6904|12598.2695|12637.8896|12535.8701|12909.29|12776.5596|12680.4805|12006.9404|10822.29|10589.5195|10321.0898|10098.2305|10027.9004|10307.2305|10360.71|10649.9404|10918.3701|11152.1299|11003.5498|11206.6104|11497.8203|11175.9004|11267.0303|10957|11188.7803|11214.5303|11250.1904|11147.1797|11092.7002|11148.1699|11009.5|11036.2402|10669.75|11176.8896|11125.3896|11270.9902|11353.2002|11113.5||11289.8096|11027.3301|11142.2197|11212.5498|11485.9297|11754.3604|12020.8096|12171.3604|11985.1504|11707.7998|11061|11329.4297|11385.8896|11137.2695|11366.0801|11356.1699|10984.7305|11164.0195|10946.0996|11138.2598|11001.5703|11019|11110|11044|11243|11309|11420|11552|11444|11533|11369|11403||11040|10975|10846|10803|10629|10654|10593|10510|10447|10668|10682|10691|10568|10681|10839|10806|10793|10819|11196|11193|11175|11170|11338|11530|11275|11118|10991|10832|11038|11060|10981|10936|11235|11356|10942|11215|10955|10759||10832|11047|10925|11231|11441|11448|11405|10753|10766|10508|10311|10213|10316|9954|9947|9730|9469|9872|10161|10161|10175|9806|9933|10093|10496|10523|10557|10356
08407|41380|/equities/rmb-holdings-ltd|JTOPI40|20|20|20|20|20|20|20|20|20|20|19|17|17|19|||18|18|17|17|17|17|17|17||17|14|14|14|14|15|15|15|15|15|15|15|16|15|15|15|16|15|15|15|16|16|17|17|17|16|16|15|15|15|15|15|15|15|15|15|15|14|15|15|15|14|14|15|14|14|14|14|14|14|14|14|14|14|14||14|14|14|14||14|14|14|14|15|15||14|13|13|13|13|13|13|14|13|13|13|13|14|13|14|14|13|14|13|13|12|13|13|12|12|12|12|12|12|11|11|12|11|12|12|12|13|13|13|12|12|12|12|12|12|12|11|11|11|11|12|13|12|12|12|12|12|12||12|11|12|12|13|13|12|13|13|13|13|13|13|13|13|13|13|13|13|13|14|14|13|14|14|14|14|14|14|14|14|14||14|14|14|14|14|14|14|14|14|14|14|13|13|13|14|15|15|15|15|16|15|16|16|16|16|16|17|17|17|16|16|18|18|9|9|9|10|10||10|10|10|10|10|10|11|10|10|10|9|9|9|9|9|9|9|9|8|8|8|8|8|8|9|9|9|9
08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|5496|5500|5532|5534|5640|5699|5653|5656|5639|5627|5660|5582|5631|5969|||5853|5953|6047|6019|5960|5779|5884|5886||6051|6058|6113|6250|6332|6405|6284|6235|6158|6201|6158|6158|6175|6206|6191|6078|6174|6200|6178|6222|6244|6115|6157|6316|6242|6265|6196|6185|6234|6133|6190|6010|5741|5772|5705|5766|5932|5868|5839|5771|5810|5815|5838|5751|5770|5787|5755|5797|5900|5940|5951|5752|5660|5700|5761||5875|5865|5850|5797||5800|5792|5725|5686|5860|5748||5807|5820|5870|5677|5867|5836|5790|5774|5656|5666|5584|5545|5787|5765|5713|5674|5512|5498|5570|5660|5726|5741|5693|5719|5824|5657|5503|5195|5083|5045|4947|4762|4727|4831|5008|5371|5425|5500|5074|4977|4949|5000|5039|5096|5019|5063|5180|5130|5276|5289|5300|5280|5376|5272|5199|5090|5067|4818||5075|5105|5081|5287|5386|5398|5452|5450|5569|5641|5656|5403|5276|5200|5286|5446|5631|5498|5715|5836|5802|5968|6000|5769|5655|6033|6127|5915|6015|6019|5895|5944||5818|5840|5848|5880|5901|6081|6191|6505|6389|6202|6130|6188|6380|6355|6234|6315|6334|6253|6283|6324|6152|6147|6080|6027|6079|6002|5996|5900|5894|5947|5842|5849|5882|5995|5982|6102|5853|6173||5933|6000|5902|5974|6172|6075|6213|6226|6280|5873|5667|5657|5970|5885|5887|5544|5735|5849|5848|5629|5338|5159|5280|5750|5629|5843|5945|5668
08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|23930|23434|23350|22506|23449|23351|23214|23443|22514|21110|21400|21751|21870|21982|||22243|21170|21719|21724|21865|20751|21215|20861||21665|22531|22555|22514|22777|23015|22715|22946|22967|22655|22393|19652|19060|19299|19500|18843|20261|20099|19480|20139|20296|19884|20000|20964|20321|20024|19631|20175|19837|20000|19526|19673|18800|16818|16395|16499|15148|14931|15194|15717|16150|16494|16970|17201|16808|16990|17100|17034|16835|16693|16834|16100|14382|13200|13295||13393|13269|13217|13107||12921|12642|12576|13113|13800|14101||13423|13475|14079|13967|13881|13465|13348|13400|12958|12239|11725|12079|13256|13205|13200|13300|11580|11339|11768|11800|11299|10870|10500|10410|10800|11018|11259|9109|9678|9807|10043|8895|8403|7552|8569|9220|10271|10317|9786|9998|9776|10600|10540|10766|11175|11704|12204|12400|12727|12395|12413|12303|12415|12850|12957|13081|13525|12845||13313|13135|13075|13799|13665|13577|12925|13370|13739|14263|13699|14279|14565|14300|13979|14400|14200|13857|14369|14376|14711|14804|14550|14400|14058|12900|13195|13889|14652|15816|15424|15837||15164|15067|15200|14700|14226|13624|13850|14559|13400|13393|13773|13950|14200|14959|15000|14971|14526|14150|13948|13901|13344|13768|13729|14125|14110|13571|13244|13000|13220|13696|13250|13796|14000|14757|14011|14600|14285|14357||13982|13995|13500|13989|17145|17205|15000|12845|12475|11750|10100|9050|8850|8440|8154|7571|7711|8416|8493|8286|8537|7740|7387|7477|7903|7971|8289|8490
08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|14592|14752|14546|14526|14775|14835|15029|14929|15023|15295|15065|15098|15278|15750|||15619|15712|16200|15912|16173|15329|15306|15624||15731|15758|15758|15164|14524|14348|13923|14025|14107|13590|13433|13592|13100|13297|13417|13307|13693|13995|13818|14131|14124|14249|14444|14632|14502|14444|14209|14549|14775|14171|13751|13855|13470|13790|13745|14012|14041|14515|14193|13900|13663|13784|13733|14094|13435|13496|13296|13447|13269|13737|13834|13321|13000|12753|13093||14000|13562|13451|13491||13420|13394|13323|13050|13708|13380||13140|12851|12752|13094|13092|13000|13069|13066|12770|12548|12793|12777|12809|13142|13082|13074|12700|12866|13167|13506|13492|13222|14433|14411|14340|14028|14261|13203|13330|13525|13373|12918|12891|13281|13619|13940|14200|14416|14444|13838|13757|13674|13810|13820|13622|13866|13850|13886|13839|13426|13291|13617|13633|13584|13665|13997|14134|14045||14200|14399|14112|14318|14322|14436|14900|14988|14927|14575|14194|12900|11642|11646|11798|11696|11332|11050|11348|11672|11593|11805|12092|11761|11702|11964|12093|11854|11921|11783|11849|12029||11456|11391|11250|11306|11343|10457|10355|10390|10106|10028|10048|10090|10117|10284|10363|10523|10529|10450|10536|10600|10600|10549|10650|10754|10650|10750|10796|10667|10665|10722|10724|10602|10783|10914|10992|11000|10600|10638||10457|10662|10600|10837|11000|11264|11441|11640|11669|10845|10334|10347|10575|10471|10300|10055|10198|10412|10314|10147|10145|10096|10100|10395|10454|11142|10949|10945
08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|11687|11801|11790|11888|12227|12308|12281|11985|12207|12285|12330|12185|12403|12458|||12422|12543|12896|12790|12578|12211|12273|12209||12614|12809|12945|13041|13427|13935|14200|14315|14069|13950|13926|13725|13596|13761|13621|13300|13609|13627|13434|13524|13488|13484|13583|13931|14016|14127|13708|13600|13545|13657|13885|13450|12951|12875|12476|12590|12849|12674|12474|12232|12471|12888|12858|12979|12835|12817|12800|12964|13000|12796|13118|12712|12400|12220|12434||12708|12845|12774|12804||12815|12842|12676|12676|13321|13083||13060|12616|12351|12311|12679|12484|12426|12499|12322|12276|12186|12114|12729|12829|12695|13030|12500|12489|12891|13178|13037|12875|12628|13005|13497|12550|12000|11179|11240|11050|11061|10689|10607|10813|11177|11779|11822|12063|11800|11419|10982|11042|10478|10600|10395|10450|10746|10600|10799|10901|10750|11022|11335|11013|10804|10850|10678|10034||10275|10346|10390|10789|11175|11341|11314|11600|11637|11770|11464|10515|10086|10078|9948|10374|10750|10559|10801|11140|11023|11261|11408|11393|10863|10970|10688|10379|10623|10710|10457|10639||10318|10390|10490|10406|10309|10861|11379|11855|11281|11049|10900|10975|11429|11488|11401|11366|11496|11119|11083|11469|11239|11048|10870|10222|10327|10425|10519|10130|10450|10600|10343|10496|10371|10523|10520|10709|10738|11119||10678|11115|10873|11026|11585|11572|11973|11272|11383|10126|9650|10161|10207|9768|9847|9022|9170|9171|8931|9025|8980|8782|8441|8917|9075|9279|9829|9615
08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|19990|20038|20269|20295|20600|20662|20404|20383|20604|20571|20618|20625|21155|21450|||21198|21075|21316|21156|20761|20471|20600|20507||20437|20448|20139|20350|20314|20870|21068|21322|21262|21631|20983|20774|20193|20541|20543|20167|20474|20775|21222|21383|21320|21576|21759|21553|21510|21644|21349|21182|20738|20210|20070|20100|19765|19680|19789|19926|20234|20358|20700|20589|20123|20382|20903|21265|21148|21009|20772|20647|21174|21197|21048|20266|20496|20597|20811||20688|21012|21496|21402||21167|21098|20720|20415|20932|21054||20720|20803|20337|20729|20360|20273|20575|20292|19631|19894|19713|19577|19842|20716|20671|20512|20519|20253|20616|20670|20672|20538|20792|20670|20941|21448|21205|20722|20581|20677|20325|20322|20023|20303|20670|21093|21027|21266|21167|21117|21331|20571|20539|20545|20811|20338|20187|19883|19663|19463|19392|19505|19676|19075|18958|18760|18531|18153||18045|18235|18016|18590|18716|18624|18732|18769|18347|18285|18266|17652|16859|16820|17121|17443|17202|17135|17757|18484|18235|18314|18285|17615|17442|17503|17667|17813|17800|17717|17689|17590||17291|17279|17283|16993|17161|17523|17668|17947|17626|17549|17391|17425|17588|18105|18292|18382|18190|18243|18192|18385|18103|18451|18827|18533|18633|18881|18605|18351|17729|17814|17788|17391|17739|17689|17710|17826|17391|17443||17291|17182|17177|17256|17367|16944|16814|16639|17208|15969|15228|15603|15267|15587|15446|15160|16068|16745|15850|17611|17472|17689|17798|18186|18541|18996|19088|18772
08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|12497|12575|12695|12663|12825|12731|12725|12743|12763|12720|12639|12593|12635|12706|||12550|12626|13048|13113|13053|12833|12860|12846||13210|13416|13359|13603|13366|12542|12546|12589|12531|12517|12540|12600|12522|12600|12525|12458|12372|12441|12574|12607|12612|12500|12515|12844|12899|12972|12826|12895|12900|12900|12971|13165|12820|12562|12436|12377|12528|12793|12750|12519|12402|12411|12261|12340|12319|12399|12588|12932|12953|12986|13188|12601|12271|12299|12325||12439|12322|12350|12352||12267|12466|12447|12518|12737|12290||12129|12321|12200|12300|12050|12146|12303|12176|12127|12103|12384|12323|12470|12560|12457|12500|12467|12560|12612|12526|12309|12308|12793|13051|13089|12924|12941|12351|12250|12200|12464|12328|12253|12253|12284|12580|12656|12754|12494|12233|12225|12258|12357|12469|12466|12421|12421|12333|12340|12230|12330|12400|12298|12150|12327|12449|12322|12239||12394|12304|12150|12454|12587|12498|12483|12504|12608|12661|12811|12756|12414|12452|12643|12857|12803|12787|13059|13255|13288|13498|13719|13399|13394|13723|13731|13507|13558|13620|13540|13208||12965|12932|12713|12762|12812|12843|12965|13040|12942|12986|12829|12601|12818|12377|12464|12509|12373|12261|12504|12507|12231|12339|12654|12721|12707|12665|12406|12186|12295|12500|12514|12114|12351|12927|12961|12809|12575|12796||12737|12818|12771|12655|12927|12837|13080|12883|13189|12742|12750|12623|13108|13020|12888|12657|12977|13126|13146|13089|13257|12878|13002|13063|12875|12769|12346|12154
08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|5125|5126|5160|5200|5202|5308|5148|5136|5058|4945|4932|4852|4974|4927|||4920|4945|5000|4985|4900|4750|4788|4805||4880|4957|5026|5016|5199|5204|5060|5070|5073|5018|5026|5069|5040|4958|4817|4613|4713|4677|4558|4649|4507|4505|4507|4627|4650|4693|4671|4690|4749|4583|4580|4600|4412|4433|4382|4493|4529|4554|4580|4472|4032|3990|4002|4070|3928|3875|3947|4094|4022|4010|4016|3819|3801|3837|3907||3954|3911|3876|3840||3835|3792|3848|3665|3740|3614||3644|3588|3583|3571|3620|3562|3600|3645|3623|3635|3600|3499|3632|3709|3707|3750|3749|3765|3877|4037|3954|3918|3975|3916|4052|3973|3846|3734|3790|3688|3549|3476|3493|3602|3688|3898|3939|4012|3745|3547|3531|3530|3518|3500|3568|3564|3621|3649|3701|3715|3633|3730|3817|3654|3525|3574|3510|3425||3430|3426|3342|3520|3600|3378|3464|3553|3617|3582|3413|3190|3074|3060|3088|3155|3213|3179|3279|3405|3366|3441|3439|3314|3297|3400|3382|3325|3387|3425|3437|3446||3337|3307|3275|3102|3101|3173|3182|3252|3129|3054|3067|3120|3198|3307|3257|3298|3367|3334|3300|3372|3325|3316|3390|3394|3383|3445|3424|3381|3310|3358|3276|3270|3361|3390|3385|3430|3303|3327||3201|3354|3346|3408|3439|3459|3512|3480|3459|3142|2875|2892|3074|2914|2989|2860|2930|3050|3015|2980|3033|2858|2775|2807|2900|2960|2931|2860
08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|12.4|12.43|12.27|12.3|12.36|12.36|12.06|12.02|11.96|12.02|11.96|11.95|11.79|11.87|11.81|11.91|11.95|11.89|11.76|11.79|11.76|12.11|12.13|12|12.19|12.3|12.1|12.21|12.42|12.1|11.63|11.38|11.49|11.38|11.44|11.53|11.47|11.57|11.49|11.51|11.57|11.49|11.57|11.68|11.66|11.7|11.68|11.81|11.76|11.76|11.78|11.74|11.63|11.61|11.59|11.7|11.66|11.57|11.76|11.53|11.57|11.74|11.89|11.79|11.87|11.76|11.76|11.72|11.76|11.89|11.85|11.79|11.87|11.85|11.85|11.78|11.64|11.64|11.66|11.53|11.61|11.55|11.66|11.66|11.61|11.64|11.59|11.57|11.66|11.81|11.34|11.29|11.34|11.36|11.34|11.57|11.42|11.57|11.47|11.74|11.66|11.78|11.93|11.95|11.96|11.66|11.49|11.61|11.57|11.74|11.74|11.72|11.85|11.93|12.15|12.19|12.04|11.95|12.1|12.36|12.51|12.58|12.55|12.42|12.45|12.36|12.32|12.47|12.68|12.53|12.28|12.85|12.74|13.04|12.64|12.7|12.53|12.81|12.79|12.92|12.89|12.89|12.4|12.51|12.23|12.11|12.21|12.19|12.25|12.27|12.08|12.06||12.43|12.02|12.04|11.96|11.91|11.89|11.85|11.91|11.96|11.76|11.61|11.68|11.93|12.17|11.98|11.93|11.74|11.61|11.57|11.57|11.7|11.68|11.53|11.1|11.14|11.25|11.23|11.08|11.14|11.21|11.29|11.29|11.19|11.21|11.21||||||11.14|11.25|10.91|10.91|10.91|10.91|10.82|10.85|10.85|11|10.91|10.89|10.99|11|10.97|10.91|10.59|10.57|10.53|10.5|10.52|10.53|10.7|10.74|10.74|10.68|10.65|10.84|10.93|10.65|10.57|10.53|10.44|10.53|10.53|10.67|10.5|10.61|10.68|10.57|10.74|11.08|11||||||10.76|10.8|10.53|10.44|10.03|9.78|9.59|8.79|8.65|8.82|9.13
08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|5.07|5.14|5.13|5.16|5.21|5.21|5.18|5.15|5.18|5.22|5.22|5.27|5.26|5.26|5.31|5.3|5.19|5.16|5.18|5.32|5.12|5.12|5.08|5.09|5.11|5.15|5.1|5.11|5.15|5.21|5.23|5.2|5.15|5.24|5.33|5.4|5.39|5.36|5.41|5.44|5.38|5.47|5.43|5.58|5.63|5.57|5.5|5.44|5.67|5.69|5.64|5.6|5.6|5.81|5.29|5.13|5.03|5.13|5.2|5.38|5.15|5.17|5.13|5.16|5.15|5.11|5.18|5.19|5.23|5.26|5.36|5.31|5.32|5.21|5.24|5.29|5.25|5.24|5.3|5.41|5.32|5.35|5.31|5.34|5.39|5.52|5.13|5.24|5.28|4.8|5.2|5.45|5.5|5.41|5.52|5.39|4.9|4.99|5.15|5.14|4.68|5.03|5.03|5.08|5.2|4.84|4.4|4.62|4.2|3.82|3.48|3.16|2.98|3.02|3.06|3.05|2.97|2.92|2.93|2.94|2.83|2.73|2.76|2.71|2.68|2.56|2.61|2.79|2.87|2.89|2.82|3.08|3.15|3.13|3.19|3.23|3.23|3.12|3.06|3.06|3.08|3.07|3.1|3.15|2.87|2.8|2.94|3.06|3.08|3.15|3.16|3.18||3.18|3.2|3.17|3.13|3.1|3.35|3.35|3.35|3.4|3.37|3.5|3.27|3|2.81|2.63|2.69|2.77|2.76|2.75|2.75|2.78|2.71|2.57|2.58|2.53|2.3|2.22|2.28|2.29|2.3|2.32|2.34|2.34|2.29|2.15||||||1.95|1.98|1.97|2.01|1.92|1.92|1.9|1.95|1.83|1.71|1.71|1.71|1.71|1.69|1.71|1.7|1.67|1.67|1.65|1.66|1.63|1.59|1.59|1.59|1.59|1.6|1.59|1.63|1.66|1.64|1.64|1.61|1.63|1.64|1.65|1.66|1.64|1.62|1.61|1.61|1.64|1.65|1.68||||||1.57|1.57|1.55|1.54|1.55|1.51|1.51|1.47|1.45|1.48|1.46
08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|42.8|42.8|42.85|43|43.2|42.5|42.2|42.1|42.35|43|44|44.15|43.95|44.35|44.6|44.6|43.95|43.5|42.8|42.5|42.45|42.4|42.9|42.85|42.95|42.25|41.6|41.4|41.05|41.3|40.75|40.45|40.8|41|40.45|40.85|40.9|40.7|41|40.8|42.45|42.2|42.5|42.7|43|43.3|43.1|42.4|42.9|43|43.75|44.1|44.35|44.65|43.25|42.35|41.2|41|43|44.55|45|45.35|46|42.9|42.7|42|42.75|42.2|43.7|43.8|43.85|41.75|41.55|40|38.8|38.65|37.15|36.65|36.6|36.8|36.1|36.85|36.45|36.35|35.9|35.6|36.1|35.8|35.3|34.3|35.7|36.4|36.25|36.15|36.35|36.4|35.35|34.3|34.2|34.35|34|33.9|32.7|32.4|32.15|32|31.85|31.65|31.9|31.7|32|32.15|32.15|32.05|31.6|31.6|31.6|31.75|31.75|31.55|31.15|30.85|31.25|30.7|30.85|30.05|30.75|31.7|32.2|32|32.4|32.95|33.15|33|33.5|33.65|33.5|33.6|32.95|32.85|32.9|32.55|32.65|32.6|32|31.9|32.1|32.5|32.25|33|32.25|31.15||31.1|31.3|32|31.3|31|30.15|29.9|30.1|30.1|30|30.05|29.95|29.9|29.95|30.15|29.9|30.4|30.4|29.9|29.5|29.75|29.65|29.65|29.45|29.25|29.15|29.05|29.35|29.4|29.4|29.3|30.55|30.6|30.65|30.2||||||29.3|28.45|28.35|27.7|27.5|27.3|26.95|27.9|27.8|27.6|27.35|27.7|27.75|28|27.85|27.75|27.85|27.5|26.55|26.25|26.35|26.8|25.95|25.1|25.1|25.35|25.1|25.45|25.35|25.2|25.45|25.05|25|25.05|25.05|24.76|24.74|24.64|24.3|24.3|24.68|24.62|24.28||||||23.7|23.5|23.5|22.9|22.56|22.58|22.88|22.8|22.62|23.5|23.94
08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|65.75|65.4166|64.3333|66.25|67.1666|67.0833|66.5|65.4166|64.8333|64.5|63.5833|62.75|63|62.5|60|60.1666|59.1666|60.8333|58.25|57.8333|56.9166|55.8333|56.5833|55.8333|56.1666|55.1666|56.25|58.5833|57.75|58.5833|58.3333|57.75|57.1666|56.75|56.25|55.75|55.4166|55.25|56.1666|56|56.25|56.5|56.75|56.5833|55.8333|55.8333|56.0833|56|56.3333|55.5|55.0833|55.25|55|55.0833|54.3333|53.6666|53.3333|52.6666|53.25|51.9166|52.25|53.3333|52.4166|52.5|52.9166|52.8333|53.3333|53.4166|54.25|55.6666|54.25|54.4166|55.5833|55.75|55.9166|56.5|55.5833|55.0833|55.75|55.5|55.4166|55.8333|55.5833|55.8333|56.75|57|57|57.9166|57.0833|54.1666|54.5833|57.4166|52.25|50.8333|50.8333|51.6666|51.5833|52|51.6666|51.5833|50.5833|51.8333|51.6666|51.6666|51.25|51.0833|51.4166|51.6666|50.8333|51.4166|50.9166|51.25|50.9166|50.8333|51.0833|50.6666|50.8333|50.5|51.0833|50.4166|49.0833|48.75|48.75|48|47.5|47.5|48.1666|48|47.75|48.3333|48.1666|49.5|48.5833|49.8333|49.4166|49.6666|50.25|50.4166|50.5833|50.6666|50.5833|49.8333|49.4166|50|49.5833|49.3333|49.3333|49.25|48.75|48.1666|48.1666|48.25||49.0833|49.9166|50.5833|50.6666|52.25|51.8333|50.8333|51.6666|50.9166|49.25|49.6666|47.75|47.4166|47.1666|46.8333|46.25|45.9166|46.5|46.8333|47.4166|47.3333|47.5|47.4166|47.5833|47.4166|47.25|46.5833|45.75|45.1666|44.9166|44.1666|42.9166|43.0833|43.25|43.0833||||||42.9166|43.0833|43.3333|43.5833|43.6666|43.3333|42.5833|42.5|42.6666|43.1666|42.5|42.5|43.4166|43.0833|43.1666|43.4166|44|44.42|44.17|43.33|44.33|44.67|43.58|43.58|44.17|44.75|43.75|43.67|43.75|43.75|43.25|42.25|41.92|42.08|42.25|42.5|42.5|42.42|40.83|41.54|41.46|41.58|41.17||||||40.37|40.58|41.75|41.5|39.71|38.87|38.25|39.17|37.17|36.46|35.92
08419|11629|/equities/aicc|TADAWULALL|23.1275|24.1685|22.9917|22.9012|22.6297|22.2676|22.159|21.7245|21.6883|21.5615|21.5434|21.7064|21.2719|21.0908|21.0908|21.0908|20.9098|20.8736|20.6382|20.6382|20.6201|20.8193|20.3848|20.6382|20.4029|20.6744|20.8012|20.7831|20.9098|20.7469|20.8193|20.946|21.0003|21.0546|21.7245|20.4391|20.8193|19.7512|19.4434|19.8417|18.0856|18.1942|18.2486|18.4658|18.1399|18.2123|18.3029|18.3572|18.2848|18.2848|18.3572|17.2528|15.6959|16.0218|16.0037|15.5511|15.0623|15.352|15.8227|15.9132|16.2028|16.7097|16.764|16.7821|17.0175|17.1623|17.3072|16.9632|16.9089|16.8184|16.8908|17.1985|17.2891|17.0356|16.9632|17.0175|16.9632|16.8908|16.6373|16.9813|16.8365|17.0899|17.2891|17.0899|17.4339|17.4158|17.4339|17.1623|16.3296|15.6416|16.3839|16.3839|16.3658|16.3477|16.3658|16.402|16.1666|16.058|15.7502|15.5873|15.1709|15.6597|15.6054|15.714|15.6597|15.7683|15.2976|15.4425|15.2614|15.3701|15.3882|15.0985|15.3701|15.4606|15.4787|14.9537|14.7183|14.5373|14.2838|13.958|13.7769|13.4511|13.7407|13.1976|13.3062|12.6907|13.9|15.02|15.7|14.66|14.74|16.36|16.68|16.78|17.18|17.34|17.22|17.4|17.5|17.52|18|18.08|18.06|18.04|18.3|17.72|17.88|19.04|18.28|18.7|18.72|18||17.6|17.22|16.94|16.5|16.2|16.34|16.38|16.62|16.12|15.54|15.2|15.04|14.6|14.6|14.3|14.32|14.4|14.34|14.16|14.12|14.04|14.08|14.22|14.14|14.16|14.44|14.46|14.26|13.98|14.1|13.72|13.6|13.54|13.48|13.56||||||13.4|13.9|13.58|13.76|13.72|13.46|13.24|13.8|13.2|13.26|13.08|13.06|12.96|12.96|13.1|12.58|12.24|12.18|11.94|11.94|11.9|12.06|12.2|12.16|12.14|11.84|11.6|11.7|11.46|11.96|12.28|12.14|12.1|11.74|11.66|11.68|11.82|11.98|11.32|11.3|11.66|11.38|11.2||||||11.1|10.98|11.14|11.24|11.1|10.78|10.72|10.7|10.6|10.94|10.84
08420|11641|/equities/al-alamiya|TADAWULALL|25.5|25.8|25.8|26.2|25.9|25.9|25.8|25.6|25.7|26|26.05|26.1|26.65|26.6|27|26.85|26.8|27.05|26.6|26.6|26.8|26|25.55|25.4|25.2|25.6|25.55|25.6|25.35|25.7|25.75|25.75|26.1|26.2|26.7|26.25|26.15|26.2|26.15|26.85|25.95|26.1|25|26.95|27.05|26.9|27.1|27.05|27.6|27.3|27.15|26.75|26.95|28.15|27.7|26.6|26.1|25.75|26|25.8|26.05|26.35|26|26.15|26.55|26.85|27|27|26.8|26.2|26.15|26.15|25.8|25.85|25.85|26.1|25.35|24.3|24.04|24.5|24.28|25.05|25.3|25.4|26|26.6|25.9|26.8|26.05|24.88|26|24.04|24|24.12|23.6|23.4|23.76|23.74|23.6|23.76|23.1|24.8|25.2|25.5|25.2|25.2|24|24.84|24.6|24.76|25|24.5|24.5|24.4|24.7|24.7|23.4|23.4|23.04|22.38|21.1|20.5|21.52|21.2|21.68|20.5|19.96|22.06|23.1|22.14|22.56|25.05|25.3|25.25|25.95|24.76|24.18|23.98|24.3|24.18|24.76|25.45|25.7|25.85|26.3|24.84|25.3|27.65|27.1|27.1|24.64|23.86||23.28|22.78|23.5|22.38|22.78|21.18|21|21.9|21.14|20.74|19.8|19.72|19.84|19.46|19.34|18.62|18.36|18.3|18|17.88|17.96|18.02|18.12|18.18|18.24|18.64|18.56|18.12|18.18|18.32|18.2|18.16|18.36|18.02|17.94||||||17.82|17.9|17.84|17.68|17.74|17.36|17.2|17.6|17.54|17.42|17.02|17.18|17.34|17.72|17.78|17.4|17|16.94|16.92|16.9|16.92|16.92|16.82|16.8|16.88|17.14|17.42|16.8|16.5|16.3|16.4|16|16.2|16.26|16.3|16.56|16.42|16.22|16.16|16.52|16.24|16.1|15.9||||||15.68|15.7|15.82|15.94|16|15.5|15.44|15.42|15.48|15.44|15.58
08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|19.2755|19.2755|19.1255|18.5255|18.6005|18.4505|18.1505|17.7754|17.5204|17.5804|17.5804|17.4154|17.3254|17.3404|17.2504|17.1454|17.1004|17.2504|17.1604|17.2504|17.2504|17.3104|17.3254|17.2504|17.4004|17.5504|17.7454|17.3104|17.3854|16.9204|17.0254|17.3854|17.3104|17.4754|17.5954|17.7905|17.9705|18.0005|17.9105|17.7004|17.2504|17.6254|17.4754|17.6704|17.7605|17.8655|17.8355|17.7905|17.9105|17.8055|18.0005|17.7454|17.6554|17.6254|17.6404|17.4754|17.2954|17.1604|16.5454|16.2154|16.2004|16.1254|16.1404|16.1554|16.1554|16.2154|16.1854|16.1404|16.1404|16.0504|16.1254|16.1254|15.8254|15.8554|15.7504|15.7504|15.8104|15.7504|15.6604|15.5254|15.7354|15.8854|16.2004|15.8254|15.9904|16.2004|16.0504|15.9004|15.8554|15.6154|15.8704|15.9754|15.9004|15.8254|15.7204|15.9454|16.1104|16.2154|16.1104|16.0354|15.9004|16.3054|16.2304|16.1254|16.2454|15.8104|16.1254|16.3654|16.2604|16.2754|16.3504|16.5754|16.2754|16.4254|16.2304|16.4404|16.2604|16.1104|15.9754|15.6454|15.5104|15.6004|15.0904|14.8804|14.8504|14.8504|14.7754|14.6254|14.8654|14.6254|14.2804|14.9404|15.1804|15.2704|15.1804|15.1504|15.0004|14.9254|14.9404|15.4504|15.3754|15.2854|15.0304|14.8504|14.5804|14.7754|14.6704|14.6104|14.3704|14.1754|14.3104|13.9204||13.3953|13.2753|13.3053|13.3053|13.5753|14.1604|14.4304|14.1604|13.5003|13.6353|13.5003|13.1103|12.5853|12.6453|12.5853|12.0903|12.1053|12.1653|12.0003|12.0303|11.8803|11.8953|11.9853|12.0453|12.1053|12.0003|11.8353|11.9703|11.9403|11.9253|12.0153|11.9703|12.0153|11.8503|11.8803||||||11.8503|11.9853|11.9703|11.8953|11.7003|11.5953|11.5653|11.6253|11.6553|11.6253|11.5653|11.5803|11.7603|11.6103|11.7153|11.8203|11.5053|11.6253|11.5803|11.4303|11.4003|11.2503|11.0703|11.0253|11.0253|11.1153|10.9803|11.0553|11.1603|10.9953|11.0703|11.0103|11.0703|11.1453|11.0703|11.0103|11.0253|10.9503|11.0253|11.0403|11.1453|11.2053|11.0553||||||10.9053|10.9053|10.9503|11.0253|11.0853|11.8953|11.9403|12.2253|12.2253|12.1953|11.7753
08422|1025124|/equities/al-aseel|TADAWULALL|5.68|5.72|5.67|5.69|5.8|5.78|5.69|5.69|5.69|5.66|5.63|5.69|5.77|5.82|5.84|5.82|5.9|5.9|5.94|5.87|5.81|5.85|5.84|5.85|5.89|5.85|5.82|5.88|5.96|6.14|6.2|6.12|6.11|6.15|6.23|6.31|6.29|6.44|6.23|6.32|6.38|6.48|6.35|6.74|6.75|6.66|6.49|6.47|6.62|6.73|6.62|6.59|6.98|6.6|6.38|6.25|6.22|6.48|6.5|6.69|6.89|6.62|6.48|6.42|6.54|6.38|6.53|6.56|6.62|6.63|6.86|6.66|6.55|6.41|6.35|5.99|5.84|5.94|5.9|5.98|5.58|5.85|6|6.05|6.04|6.05|5.9|6.25|5.71|5.24|5.29|5|4.84|4.4|4.31|4.14|4.16|4.19|4.17|4.22|4.13|4.34|4.25|4.25|4.25|4.25|4.23|4.29|4.29|4.2|4.22|4.26|4.17|4.13|4.18|4.19|4.06|4.08|4.01|3.95|3.85|3.77|3.88|3.86|3.87|3.77|3.77|3.87|3.89|3.89|4.01|4.2|4.24|4.21|4.3|4.35|4.43|4.52|4.52|4.5|4.51|4.43|4.39|4.32|4.25|4.21|4.25|4.26|4.26|4.28|4.34|4.28||4.25|4.26|4.31|4.37|4.34|4.42|4.53|4.54|4.52|4.5|4.49|4.46|4.42|4.34|4.33|4.28|4.34|4.34|4.25|4.25|4.26|4.27|4.28|4.31|4.31|4.34|4.36|4.37|4.29|4.23|4.27|4.22|4.25|4.22|4.21||||||4.1|4.1|4.02|4.12|4.21|4.06|4.03|3.97|3.95|3.87|3.83|3.89|3.94|3.96|4|3.98|3.89|3.94|3.92|3.87|3.9|4.01|3.96|3.83|3.78|3.77|3.68|3.69|3.64|3.67|3.66|3.6|3.64|3.68|3.68|3.74|3.66|3.66|3.64|3.66|3.69|3.67|3.65||||||3.54|3.61|3.62|3.61|3.68|3.68|3.66|3.76|3.62|3.6|3.44
08423|11731|/equities/al-baha|TADAWULALL|3.67|3.636|3.684|3.738|3.767|3.801|3.782|3.714|3.699|3.801|3.85|3.899|3.933|3.918|3.948|3.967|3.948|3.948|3.977|4.011|4.016|4.001|3.948|3.982|4.011|3.923|3.933|3.948|3.977|4.045|4.055|4.006|4.045|4.094|4.089|4.25|4.147|4.133|4.147|4.113|4.094|4.142|4.05|4.259|4.274|4.162|4.172|4.386|4.333|4.284|4.284|4.172|4.396|3.996|3.928|3.801|3.655|3.626|3.733|3.801|3.879|3.967|3.982|4.011|3.996|4.026|4.065|3.967|4.006|4.035|4.216|3.972|3.884|3.865|3.884|3.874|3.796|3.762|3.777|3.831|3.796|3.811|3.835|3.84|3.831|3.831|3.826|3.86|3.865|3.597|3.899|3.996|4.026|4.035|3.948|4.021|4.006|3.928|3.85|3.84|3.714|4.123|4.055|4.167|4.113|4.006|3.913|4.167|4.128|3.753|3.714|3.679|3.699|3.645|3.782|3.845|3.499|3.182|3.182|3.085|2.807|2.651|2.754|2.632|2.666|2.481|2.524|2.778|2.715|2.69|2.724|3.026|3.134|3.178|3.197|3.182|3.212|3.265|3.309|3.343|3.207|3.197|3.197|3.231|3.202|2.914|3.236|3.402|3.392|3.441|3.572|3.509||3.338|3.402|3.436|3.236|3.182|3.47|3.343|3.041|2.827|2.749|2.749|2.646|2.573|2.357|2.349|2.312|2.398|2.415|2.359|2.365|2.15|2.138|2.084|2.041|2.049|1.996|1.815|1.774|1.758|1.753|1.719|1.715|1.708|1.7|1.69||||||1.657|1.686|1.682|1.684|1.68|1.706|1.647|1.69|1.62|1.628|1.561|1.554|1.489|1.497|1.47|1.429|1.413|1.407|1.402|1.394|1.382|1.386|1.365|1.337|1.355|1.398|1.429|1.331|1.318|1.329|1.337|1.326|1.32|1.306|1.322|1.331|1.314|1.287|1.281|1.267|1.287|1.289|1.277||||||1.248|1.273|1.277|1.234|1.228|1.222|1.211|1.197|1.203|1.216|1.22
08424|11630|/equities/trade-union|TADAWULALL|18.86|19.04|19.12|19.2|19.12|19.04|19.04|19.09|19.09|19.06|19.12|19.15|19.31|19.36|19.41|19.42|19.79|19.26|19.06|18.99|18.75|18.8|18.82|19.02|20.6|20.56|20.28|20.4|21.04|21.16|21.16|21.04|21.28|21.28|21.36|21.4|21.4|21.56|21.2|21.28|20.92|20.84|20.64|21.52|21.2|21.52|20.96|20.52|20.52|20.24|20.36|19.6|19.54|19.68|19.47|19.15|19.12|19.2|19.44|19.54|19.66|20|20.12|20.32|20.4|20.48|20.28|20.68|19.92|19.82|19.6|19.9|20.12|19.6|19.73|19.74|19.46|19.34|19.23|19.54|19.5|19.66|19.65|19.74|19.73|19.94|19.84|19.81|19.44|18.8|19.54|19.62|19.62|19.47|19.52|19.65|19.63|19.62|19.74|19.94|19.58|20.28|20.24|20.2|20.36|20.36|20.28|20.44|20.28|20.32|20.8|19.79|19.89|19.46|19.41|18.7|18.48|18.45|18.43|18.38|18.21|17.36|17.74|17.52|16.72|15.2|14.51|14.7|15.14|14|14.1|15.57|15.76|15.86|15.6|16.38|16.35|16.45|16.66|16.7|16.72|16.83|16.7|16.8|16.66|15.81|16.72|18.51|17.42|17.44|17.31|17.12||16.14|15.63|15.52|15.31|15.28|15.49|15.36|15.6|15.25|15.12|14.74|14.83|14.8|14.83|14.58|14.53|14.54|14.5|14.45|14.56|14.51|14.48|14.59|14.59|14.35|14.46|14.51|14|13.92|13.65|13.25|12.94|13.02|12.85|12.93||||||12.8|12.78|12.82|12.83|12.98|13.02|12.94|13.15|12.98|12.96|12.8|12.64|12.8|12.34|12.27|11.63|11.36|11.52|11.22|11.25|11.23|11.26|11.25|11.22|11.22|11.31|11.25|11.28|11.1|11.14|11.23|11.34|11.2|11.07|11.14|11.04|10.98|10.94|10.85|10.74|10.91|10.7|10.5||||||10.38|10.27|10.3|10.34|10.24|10.08|10.14|10|9.9|10.1|10.3
08425|11650|/equities/qassim-agriculture|TADAWULALL|28.25|28.55|28.75|29.05|28.9|28.95|28.9|29|28.85|29.15|29|29.2|29.75|29.2|29.05|29.5|28.55|27.95|28.4|28.6|28.7|28.65|28.2|28.35|28.8|29.4|27.5|27.45|28|28.6|27.9|28.1|28.1|28.9|28.75|29.3|29.85|28.45|25.9|26.45|26.95|26.6|25.45|27.3|27.75|25.25|25.2|25.1|26.2|23.86|21.7|19.74|19.88|20.36|19.6|19|18.54|18.42|18.62|19.04|18.76|19.28|19.52|19.8|19.74|20.1|19.52|18.86|19.06|18.86|18.84|18.9|19.08|18.9|18.9|18.7|18.52|18.36|18.72|18.9|18.86|19.36|19.3|19.48|19.36|19.74|19.3|18.96|18.34|17.48|18.82|18.98|19.06|19.12|18.98|19.14|19.24|19.2|19.22|19.18|18.8|20.4|21.3|21.36|20.24|20|19.7|20.04|20.12|19.84|19.32|19.34|19.4|18.98|18.86|18.92|18.46|18.52|18.52|18.7|17|16.38|16.58|16.2|16.16|15.4|15.72|16.84|16.66|16.8|17.48|19.42|19.82|19.6|20|20.06|20.24|20.54|20.74|20.9|20.46|20.3|20.26|20.46|19.66|19.02|21.04|20.88|21|21.06|21.36|20.66||20.2|20.5|21.06|20.34|20.2|21.1|21.96|21.02|19.12|18.7|18.96|18.24|18.48|18.22|18.44|18.44|18.74|18.66|17.9|18.14|16.5|16.32|16.12|16.36|16.5|15.5|15.5|15.54|15.42|15.3|15.12|14.16|14.1|13.76|13.74||||||13.62|13.62|13.66|13.7|13.84|13.56|13.28|13.68|13.48|13.46|13.52|13.64|13.68|13.5|13.5|13.22|13.22|13.26|13.2|13.22|13.06|13.18|13.06|13.14|13.2|13.36|13.3|13.4|13.2|13.4|14.1|14.44|14.5|13.92|13.76|13.6|13.2|13.14|12.96|13.1|12.08|12.2|11.78||||||10.72|10.8|10.6|10.4|10.36|10.38|10.66|11.22|10.2|9.29|9.2
08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|25.2756|24.3756|24.0381|23.7756|23.6256|23.6631|23.3256|23.1006|22.5381|22.8381|22.9506|22.9506|22.3881|22.1631|21.8256|21.7506|21.6755|21.7881|21.3005|21.263|21.0755|21.0755|21.1505|21.2255|21.338|21.3755|21.3755|21.263|21.4505|21.7131|21.7131|21.6005|21.7131|21.7506|21.638|21.8631|21.488|21.6005|21.3755|20.888|20.7755|20.738|20.9255|21.2255|21.1505|21.2255|21.188|21.1505|21.3755|21.3755|21.1505|20.963|20.9255|21.0755|21.038|20.663|20.4005|20.4755|20.4755|20.7755|20.7755|21.0005|21.0005|21.0005|21.1505|21.113|21.038|21.113|21.0755|21.0755|21.0005|21.1505|21.188|21.3005|21.563|21.5255|21.3005|21.2255|21.188|21.338|21.1505|21.6755|22.0881|21.8256|21.6005|21.488|21.488|21.7881|21.638|21.0755|21.4505|21.6005|21.488|21.4505|21.563|21.6755|21.6005|21.4505|21.488|21.7131|21.7881|22.0881|22.1256|22.3131|22.4631|22.6506|22.3506|22.5006|22.6131|22.5006|22.1631|22.2006|22.3131|22.3131|22.2756|22.5006|22.5006|22.6881|22.9506|23.4006|23.6256|22.8756|22.9881|22.1256|21.8256|21.0005|21.188|21.638|21.9381|21.9006|20.6255|22.5381|23.0256|22.9506|23.0631|23.1756|22.4631|22.3881|22.5006|22.5756|22.8381|22.8006|21.9381|21.3005|21.0005|20.8505|21.2255|21.7131|21.9006|21.7506|21.3755|20.888||20.6255|20.8505|21.1505|21.3755|21.3755|21.7881|20.8505|21.2255|20.9255|20.888|20.738|20.4005|20.0255|20.0255|19.8005|19.9505|19.913|19.763|19.5755|19.8005|19.8755|20.138|20.213|19.988|19.988|20.1005|20.063|19.9505|19.913|19.8005|19.988|20.4005|21.0755|20.8505|20.3255||||||19.4255|18.8255|19.1255|19.2755|18.938|18.6755|18.2555|18.0305|17.9705|17.9555|17.9255|17.9405|18.0005|18.0755|18.0005|17.8355|17.7304|18.0905|17.25|17.19|16.5|16.43|16.1|15.9|15.95|15.89|15.95|16.47|16.41|16.58|16.38|16.22|16.5|16.65|16.49|16.2|16.28|16.34|16.13|15.83|16.13|15.75|15.53||||||15|15|15.06|15.21|15.3|15|15.2|15.51|15.15|14.93|14.1
08427|103950|/equities/al-hokair-group|TADAWULALL|4.93|4.96|4.99|4.97|4.96|4.97|4.95|4.86|4.91|5.03|5.02|5.1|5.16|5.21|5.14|5.08|5.04|5.01|5.04|5.09|5.11|5.23|5.25|5.23|5.12|5.23|5.04|5.22|4.75|4.74|4.8|4.82|4.91|4.67|4.67|4.77|4.72|4.66|4.75|4.58|4.53|4.55|4.35|4.51|4.56|4.51|4.54|4.73|4.3|4.33|4.28|4.3|4.32|4.41|4.39|4.25|4.18|4.28|4.47|4.54|4.64|4.8|4.81|4.81|4.83|4.84|4.84|4.84|4.87|4.91|4.99|4.97|4.97|4.9|4.96|5.01|4.9|4.93|4.96|5.19|5.05|4.6|4.67|4.68|4.67|4.71|4.72|4.77|4.82|4.38|4.84|4.9|4.98|4.97|4.96|5.12|5.19|5.21|5.19|5.21|4.77|5.2|4.79|4.97|4.84|4.4|4.13|4.19|3.94|3.92|3.94|3.82|3.86|3.92|3.8|3.46|3.46|3.53|3.25|2.96|2.87|2.82|2.88|2.83|2.85|2.76|2.78|3.03|3.23|3.28|3.29|3.66|3.79|3.81|3.84|3.92|3.76|3.73|3.65|3.59|3.65|3.62|3.65|3.64|3.63|3.55|3.7|3.67|3.64|3.67|3.69|3.63||3.68|3.66|3.65|3.64|3.59|3.68|3.72|3.68|3.58|3.54|3.58|3.62|3.58|3.58|3.58|3.54|3.6|3.56|3.39|3.37|3.34|3.32|3.26|3.35|3.42|3.45|3.42|3.41|3.35|3.39|3.35|3.24|3.24|3.18|3.14||||||3.13|3.16|3.14|3.12|3.1|3.12|3.07|3.16|3.11|3.05|3.06|3.08|3.07|3.05|3.04|3.04|3.06|3.06|3.05|3.03|3.03|3.06|3.06|3.07|3.02|3.08|3.12|3.26|2.96|2.89|2.91|2.89|2.89|2.89|2.83|2.78|2.71|2.73|2.73|2.7|2.73|2.72|2.69||||||2.6|2.57|2.6|2.52|2.39|2.32|2.33|2.32|2.32|2.34|2.28
08428|1025125|/equities/al-kathiri|TADAWULALL|3.708|3.78|3.788|3.812|3.828|3.848|3.84|3.828|3.844|3.856|3.88|3.872|3.88|3.912|3.916|3.92|3.916|3.92|3.956|3.892|3.88|3.908|3.892|3.872|3.91|3.9|3.86|3.83|3.84|3.88|3.94|3.85|3.88|4.04|4|4.1|4.11|4.14|4.12|4.22|4.33|4.24|4.21|4.43|4.52|4.44|4.18|4.12|4.22|4.27|4.03|4|3.99|4.04|3.98|3.86|3.76|3.86|3.81|3.92|4.06|3.7|3.56|3.51|3.52|3.5|3.54|3.54|3.57|3.62|3.71|3.72|3.71|3.66|3.46|3.46|3.44|3.45|3.39|3.42|3.33|3.4|3.38|3.41|3.39|3.42|3.44|3.58|3.56|3.32|3.54|3.63|3.63|3.62|3.64|3.62|3.63|3.67|3.5|3.52|3.39|3.66|3.69|3.68|3.72|3.76|3.57|3.7|3.71|3.72|3.7|3.65|3.65|3.67|3.72|3.78|3.46|3.28|3.24|3.28|3.24|3.18|3.32|3.44|3.13|3.02|3.2|3.44|3.51|3.51|3.59|3.98|3.97|4.02|4.09|4.14|3.92|4.03|4.06|4.02|4.26|4.4|4.47|4.07|3.7|3.57|3.4|3.48|3.47|3.33|3.34|3.31||3.3|3.28|3.31|3.28|3.28|3.28|3.27|3.21|3.31|3.37|3.5|3.18|2.9|2.66|2.64|2.61|2.5|2.53|2.51|2.48|2.44|2.46|2.45|2.42|2.43|2.36|2.3|2.31|2.33|2.32|2.33|2.32|2.32|2.18|2.16||||||2.14|2.16|2.12|2.13|2.16|2.2|2.16|2.21|2.12|2.08|2.07|2.11|2.12|2.06|2.06|2.07|2.02|2.07|1.95|1.92|1.92|1.96|1.94|1.92|1.9|1.91|1.91|1.93|1.92|1.93|1.98|1.98|1.98|1.98|1.95|1.94|1.9|1.89|1.87|1.85|1.87|1.86|1.88||||||1.82|1.85|1.82|1.8|1.8|1.78|1.81|1.8|1.82|1.86|1.84
08429|1053058|/equities/al-matheer-reit|TADAWULALL|8.76|8.73|8.61|8.58|8.57|8.59|8.59|8.64|8.59|8.68|8.6|8.6|8.54|8.52|8.54|8.51|8.6|8.6|8.59|8.6|8.55|8.6|8.65|8.92|8.65|8.67|8.75|8.84|9.1|9.17|9.21|9.14|9.13|9.1|9.13|9.12|9.15|9.13|9.07|8.99|8.91|8.9|8.8|8.76|8.71|8.7|8.66|8.68|8.64|8.54|8.5|8.4|8.41|8.4|8.35|8.3|8.23|8.38|8.48|8.46|8.58|8.64|8.73|8.74|8.76|8.7|8.72|8.7|8.75|8.76|8.77|8.77|8.82|8.86|8.88|8.96|8.94|8.8|8.85|8.86|8.85|8.9|8.99|9.02|9.15|9.14|9.14|9.14|9.1|8.9|9.06|9.05|9|9.04|9|9.15|9.2|9.25|9.19|9.16|8.94|8.92|8.93|9.11|9.1|9.15|9.14|9.12|9.13|9.08|9.07|9.13|9.12|9.1|9.27|9.47|9.51|9.46|9.44|9.4|9.21|9.23|9.21|9.09|9.21|9.3|9.11|9.48|10.1|9.7|9.9|10.14|10.14|10.1|10.2|10.1|9.79|9.8|9.88|9.74|10.4|10.38|10.18|9.98|9.9|9.99|10.34|10.38|9.44|8.89|8.72|8.2||8.13|8.13|8.25|8.01|7.91|7.92|7.9|7.89|7.83|7.8|7.81|7.83|7.81|7.85|7.85|7.8|7.71|7.7|7.73|7.68|7.72|7.72|7.7|7.68|7.7|7.68|7.58|7.64|7.74|7.7|7.7|7.64|7.62|7.56|7.55||||||7.57|7.53|7.44|7.4|7.36|7.38|7.34|7.45|7.48|7.49|7.45|7.5|7.49|7.5|7.5|7.5|7.45|7.38|7.33|7.29|7.27|7.3|7.29|7.27|7.24||7.2|7.26|7.3|7.18|7.17|7.15|7.19|7.19|7.19|7.17|7.19|7.17|7.15|7.13|7.13|7.18|7.16||||||7|7.15|7.12|7.06|7.08||7.04|7.01|6.98|7.05|7.07
08430|1062590|/equities/al-mashaar|TADAWULALL|8.73|8.28|8.1|8.07|8.04|8.03|8|7.99|8|8.04|7.78|7.69|7.66|7.67|7.71|7.84|7.95|8|8.03|7.93|7.93|7.93|8.08|8.39|7.75|7.77|7.74|7.77|7.71|7.78|7.78|7.59|7.44|7.36|7.34|7.42|7.3|7.33|7.34|7.21|7.14|7.12|7.15|7.2|7.25|7.3|7.36|7.36|7.43|7.35|7.42|7.38|7.38|7.47|7.5|7.32|7.26|7.39|7.48|7.54|7.57|7.66|7.71|7.69|7.71|7.72|7.78|7.8|7.84|7.86|7.91|7.92|7.95|7.99|7.98|7.95|7.98|7.98|7.93|7.96|7.94|8|8.02|8.02|7.99|7.96|8|8.04|8.1|8.02|8.23|8.2|8.12|8.1|8.07|8|8.07|7.94|8.01|7.99|8.1|8.28|8.3|8.25|8.29|8.23|8.2|8.26|8.23|8.12|8.17|7.96|8.11|8.19|8.16|8.33|8.44|8.43|8.38|8.38|8.07|7.87|7.92|7.78|7.81|7.65|7.94|7.98|7.87|7.8|7.65|8.15|8.19|8.09|8.25|8.37|8.12|8.13|8.07|8.28|8.43|8.38|8.48|8.54|8.6|8.71|8.81|8.72|8.1|7.93|7.91|7.85||7.84|7.88|7.92|7.89|7.86|7.78|7.8|7.85|7.64|7.59|7.59|7.53|7.55|7.53|7.5|7.32|7.25|7.26|7.24|7.25|7.25|7.31|7.32|7.32|7.31|7.34|7.21|7.26|7.26|7.27|7.23|7.23|7.24|7.23|||||||7.24|7.2|7.2|7.23|7.21|7.29|7.28|7.37|7.26|7.3|7.28|7.32|7.33|7.38|7.43|7.35|7.32|7.31|7.3|7.12|7.15|7.13|7.06|7.18|7.11|7.17|7.16|7.19|7.19|7.23|7.27|7.17|7.24|7.2|7.14|7.11|7.14|7.07|7.15|7.2|7.27|7.3|7.5||||||6.85|6.9|7|6.96||6.85|6.9|6.8||6.95|6.9
08431|1129465|/equities/al-moammar-info|TADAWULALL|94.6666|93.3333|94|95.5|96|96.3333|97.5|94.8333|97.5|100.5|97.3333|96.8|94.9333|96.4|97.8666|96.9333|100.4|100|100.4|98.6666|91.3333|90.8|90.4|89.7333|90.5333|90|86.6666|86.6666|89.3333|92|92.8|94|94.6666|97.7333|97.8666|91.8666|89.2|88.2666|87.2|85.3333|87.3333|88.9333|87.3333|92.9333|96|102|98.6666|92.6666|90.1333|87.7333|83.0666|81.7333|80.4|82|81.2|78|72.9333|77.4666|70.5333|69.3333|70|67.0666|68|68.9333|66.5333|66.4|66.0666|66.0666|63.9333|64.3333|65.6|65.9333|65.7333|65.6666|65.2|64.1333|64.3333|65.3333|66.6666|66.8|64.5333|64.1333|64.7333|61.4666|60|57.2666|55.6|56.4|55.9333|54|55.6666|56.5333|56.7333|57|56.7333|57.0666|57.6|57.4|57|56.3333|57.1333|58|57.7333|57.2666|58.1333|58.6|58.9333|58.5333|59.1333|59.1333|57.7333|56.8|57.6|56.2666|54.6|55.2|55.6666|53.7333|53.9333|52.7333|52.6|52.3333|52.4|52.3333|51.3333|48.3333|47.4|49.3333|49.5333|49.1333|48.5333|52.3333|56.6|51.4666|51.8666|49.8666|47.3333|47.2666|47.4|47.8666|47.6|44.0667|43.2666|43.2666|43.0667|43|43.5333|43.5333|43.2666|43.7333|43.7333|43.1333||43|43.2|43.7333|42.6666|42.2667|42.6666|43.3333|44.2666|41.9333|41.6|41.1333|41.3333|41.2|40.6666|39.4|39.6667|40.0667|40.6|39.3333|39.4667|38.8666|39.2667|39.4|39.1333|38.7333|37.8667|37.8|38.2|38.1333|38.0667|38.3333|38.6|38.6|38.0667|37.6667||||||36.9333|36.9333|37.0667|37.7333|37.9333|37|37.6667|35.5333|34.8|33.7333|32.8333|32.5333|33.1667|32.7333|32.3333|32.9667|33.07|33.07|31.07|31|30.73|31.27|30.5|30.13|29.8|29.07|28.97|29.3|29.17|29.3|29.27|29.03|29.33|29.17|28.8|28.8|29.07|29.13|29.1|29.6|28.67|29.76|29.71||||||29.6|29.55|29.44|29.07|28.8|28.37|28.85|29.28|28.43|28.48|27.52
08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|102.2|103.4|103.6|104.4|105.6|105.6|106|106.6|105|106.8|105.2|106.4|107|106|107.4|107|108.8|110.6|110.8|109|109.2|109.2|106.2|106.4|107.8|107.6|107|108|104.6|106.4|106.8|103.8|104|106|108.6|111|108.4|109.8|110.8|113.2|113.8|115.8|114.6|118|119.2|119.8|116.8|114|117.6|117.4|116|115|115.4|118.2|118|115|111.6|115.2|116.6|116.2|120.6|116|115.6|114|113.8|116.6|111.6|112.8|115|118|114.2|114.6|121.6|110.6|100.6|100.2|98.5|98.5|98.4|95.1|92.7|94.6|96|96.7|95.6|96.5|97.1|100.2|101|96|104|102.8|103.2|104|105.2|103.6|108.4|110.6|101.8|97.5|93.8|104.2|108.8|99|96.5|97|94.4|99.1|100.4|98.5|100|104.6|97.6|96.6|101.8|101.2|92|85|81.3|77.8|74.3|72.7|74|72.9|72.9|70.9|70.2|73.2|74.9|74.5|76.5|85|86|80.5|80.9|81.6|80|81.2|81.6|81.8|81.5|81.1|82|82.7|80|78.6|80.6|82.5|80.8|80.6|82.4|80.7||80.5|80.5|81.6|80.9|79.6|81.4|82.5|83.3|81.7|80.4|81.8|79.8|79.6|77.4|77.5|77.5|79.1|79|80|72.8|72.5|73|73.3|73|73.7|72|70.7|72.6|72.6|72.6|70.7|71.5|71.6|70.6|71.2||||||70.1|71|70.8|72.7|80.5|88.4||||80.4|80.7|83.2|81.7|82.9|83.9|84.3|83.7|84|84.9|83.5|82.8|82.2|89.6|74.7|76.8|80.3|80.5|79.9|79.1|77.5|79.6|83.9|80|77.5|75.3|74|74.8|71.7|71.7|70.1|67|67.8|64.8||||||63.7|63|62.4|63.5|62.8|60.9|61.4|60.3|60.9|61.9|58.1
08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|60.1875|60.5|60|59.5|59.125|59.0625|58.875|57.375|56.9375|57.5|58.375|59.5|59.375|59.8125|60.8125|61.125|61.625|61.75|58.75|59.3125|58.4375|58.125|58.4375|58.5|58.75|57.5625|57.375|59.5625|60.125|60.1875|60.9375|60.8125|61.875|60|57.25|56.125|55.625|56.0625|55.9375|54.5625|55.875|56.875|55.75|54.9375|52.8125|52.625|52.125|52.5|52.25|53.125|52.1875|50|49.5625|49.375|48|47|46.375|44.8125|44.6875|45|45.1875|45.625|45.625|45.625|46.0625|45.9375|46.1875|46.25|46.375|46.5625|46.5|46.6875|46.875|46.875|46.875|46.5625|46.25|45.6875|46.0625|45.9375|45.4375|46|46.3125|46.3125|46.375|46.6875|46.5625|46.875|46.5|45.75|46.125|46.25|46.1875|45.6875|46|45.8125|46|46.25|46|46.375|46.25|46.25|46.6875|46.75|46.75|46.25|46.375|46.3125|46.0625|45.8125|46|46.0625|46.375|46.0625|45.5625|45.125|44.5|44.5|44.375|43.75|42.875|42.5|42.3125|42.125|42.125|41.0625|41.125|41.3125|41.4375|41.25|41.375|41.875|41.5625|41.6875|41.75|41.875|41.8125|42.1875|42.5|42.3125|41.9375|41.5|41.75|41.75|41.0625|40.625|41.1875|41.0625|41.3125|41.5625|41.6875|41.75||41.625|42.0625|42.3125|42.375|42.6875|42.875|42.4375|41.9375|41.5625|41.375|41.375|41.3125|41.25|41.25|40.3125|39.625|40.5625|41.1875|41.125|41.25|41.25|41.125|40.6875|40.5625|40.4375|40.3125|40.0625|39.875|39.25|39.0625|38.6875|37.5|37.5|37.1875|36.8125||||||36.8125|36.875|36.8125|36.125|36|35.875|35.625|35.8125|35.875|35.8125|35.6875|35.9375|36.1875|36.0625|36.125|36.125|36.25|36.25|35.9375|35.6875|35.375|35.75|36.125|36.125|35.9375|36.62|36.69|36.75|36.81|36.81|36.75|36.69|37|37|37.12|37.06|36.81|36.69|36.31|36.12|36.5|36.31|36.06||||||35.12|35.56|35.44|35|34.44|33.75|33.69|33.31|33.19|33.69|33.5
08434|1090528|/equities/al-rajhi-reit|TADAWULALL|10.18|10.18|10.04|10.1|10.14|10.2|10.2|10.16|10.2|10.14|10.06|10.12|10.12|10.1|10.06|10.12|10.04|9.99|10|9.96|9.96|9.93|9.93|10.04|9.98|9.96|9.97|9.95|9.99|9.98|9.97|9.9|9.88|9.98|9.9|9.94|9.95|9.95|9.89|9.9|9.81|9.84|9.66|9.76|9.75|9.75|9.73|9.72|9.66|9.64|9.62|9.81|9.84|10|10|9.97|9.98|9.97|9.97|9.98|9.9|9.86|9.9|9.81|9.86|9.83|9.91|9.9|9.85|9.9|9.92|9.86|9.79|9.8|9.83|9.78|9.73|9.7|9.72|9.7|9.7|9.7|9.67|9.7|9.69|9.7|9.64|9.68|9.7|9.59|9.73|9.72|9.67|9.64|9.64|9.64|9.62|9.61|9.58|9.55|9.56|9.55|9.55|9.49|9.45|9.5|9.48|9.48|9.5|9.47|9.47|9.44|9.44|9.41|9.41|9.43|9.44|9.46|9.46|9.48|9.36|9.29|9.25|9.25|9.23|9.18|9.14|9.3|9.24|9.27|9.2|9.45|9.5|9.45|9.48|9.6|9.45|9.44|9.48|9.48|9.53|9.56|9.58|9.63|9.56|9.73|9.92|10.3|10|9.97|9.66|9.55||9.54|9.66|9.79|9.84|9.39|9.22|9.18|9.11|9.11|9.12|9.07|9.1|9.08|9.04|9.04|9.01|9|9.01|8.99|9|9.04|9|9.01|9.01|9|9|8.99|9|9.03|9.03|9.25|9.25|9.19|9.07|8.88||||||8.86|8.87|8.88|8.81|8.8|8.84|8.85|8.86|8.81|8.79|8.8|8.8|8.87|8.9|8.9|8.96|8.9|8.76|8.67|8.59|8.53|8.51|8.42|8.35|8.34|8.34|8.33|8.4|8.45|8.45|8.45|8.4|8.41|8.45|8.5|8.51|8.54|8.5|8.43|8.5|8.63|8.56|8.4||||||8.31|8.28|8.26|8.21|8.17|8.16|8.17|8.15|8.14|8.16|8.18
08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|41.7|42.15|42.2|42.2|41.8|42.1|41.2|41.1|41.2|41.5|41.75|42.7|41.4|41.5|42.35|40.55|40.35|39.4|39|39.15|39.15|39.65|39.65|40.35|40.65|42.3|42.7|40|42.8|43.3|40.95|39.5|40.7|37.65|39.05|39.45|39|38|39.3|37.3|35.95|34.4|33.45|33.85|33.8|34.2|34.75|34.75|35.2|36.25|35.95|35.8|36|35.85|35.5|34.45|33.7|33.6|33.85|33.75|33.9|34.2|33.65|33.85|33.85|34.35|34.45|34.05|33.15|32.15|32.2|31.8|32.4|32.45|30.75|30.35|30|29.5|29|29.25|29.1|29.65|30.05|29.3|29|29.4|29.4|30.1|29.7|27.55|29|29.25|28.9|27.8|26.9|26.6|26.05|25.95|25.2|25.1|25.2|26|26.1|26.3|27.05|25.8|25.35|25.8|25.5|25.45|25.25|24.88|24.98|25.1|24.5|23.8|23.82|24.06|24|24.3|23.84|23.12|23.2|22.38|21.92|21.08|21.5|22.22|22.36|22.1|22.64|25.15|25.3|25.3|24.78|25.2|25.25|25.3|25.4|26.4|24|23.4|23.14|22.9|22.48|22.5|23.42|23.42|23.18|23.78|23.12|22.26||22.4|22.54|23.06|20.98|21.04|21.22|20.9|21.1|20.86|20.6|20.3|20.14|19.84|19.98|19.98|20.04|20.26|19.96|19.48|19.44|19.32|19.28|19.38|19.26|19.3|19.44|19.86|19.28|19.06|19.04|19.1|19.1|19.4|19.14|19.08||||||19|19.08|19.2|19.2|18.84|17.7|17.5|18.1|17.72|17.5|17.3|17.6|17.54|17.52|17.42|17.52|17.52|17.56|17.4|17.58|17.5|17.54|17.4|16.8|16.6|16.8|16.7|17.18|16.84|16.84|16.84|16.82|17.2|16.4|16.26|16.16|15.7|15.3|15.24|15.36|15.46|15.5|15.38||||||15.1|14.2|14.28|14.28|14.16|14.04|14.1|13.7|13.5|13.66|13.7
08436|11704|/equities/al-babtain|TADAWULALL|36.5|36|36.1|34.95|35|35.2|34.65|33.2|33.1|33.05|33.4|32.8|32.9|33.1|33.35|32.9|32.7|33.1|32.8|32.4|32.25|32|32|32.15|32.3|32.25|32.3|32.25|32.4|33.05|32.8|32.3|32.5|33.15|33.55|34.1|32.4|32.8|33|32.5|31.9|32.4|32.4|33.75|32.85|31.9|32.2|32.4|32|31.5|31|30.65|30.5|31|30.45|29.95|29.8|29.05|29.35|29.75|30.15|30.95|31.15|31|31.2|31.5|32.6|32.1|32.55|32.6|32.45|32.4|32.25|32.3|32.25|32|31.55|31.75|31.5|31.45|31.25|31.65|31.6|31.7|30.6|30.65|30.75|30.9|30.2|28.7|29.8|31.15|30.55|29.6|29.5|28.9|29.3|28.9|28.55|28.75|28.3|29.2|29.4|29.5|29.9|30|29.8|30.35|30.2|29|28.8|28.8|28.85|28.9|29.25|29.3|28.35|28.15|28.4|28.8|27.95|27|27.35|27|27.05|26|25.6|26.6|27.15|27.7|28.9|32.1|32.8|32.6|32.55|33.2|32.9|34|33|30.75|29.9|29.1|28.75|28.25|27.95|28|28.5|28.65|28.55|29|28.1|27.4||27.4|27.55|28.55|27.85|27.7|28.4|28.85|28.85|27.95|27.4|27.05|26.8|27|26.65|26.65|26|26.3|26|25.8|26|26|26|25.45|25.25|25.3|25.45|25.65|25.3|25.45|25.65|24.72|24.52|24.28|24.28|24.18||||||24|24.18|24.1|24.38|24.22|23.9|23.6|24.16|24.2|24.08|23.5|24|23.98|23.6|22.92|22.8|22.72|22.82|22.58|22.4|22.36|22.82|23.1|21.94|21.7|21.9|21.66|21.86|21.9|22.02|22.12|21.88|22.12|22.16|22.14|22.22|21.8|21.56|21.6|22.14|22.28|22.4|21.48||||||21.2|21.1|21.28|21|20.92|20.68|20.8|20.74|20.72|21.38|21.06
08437|11706|/equities/alabdullatif|TADAWULALL|19.88|19.54|19.1|19|18.8|18.7|18.5|18.3|18.46|18.74|18.86|18.84|19.08|19.1|19.04|19|19.1|19.1|18.92|18.9|18.2|18.4|18.74|18.6|18.88|18.8|18.78|18.82|19.1|19.18|19.12|19.08|19.92|18.94|17.24|17.76|17.14|16.82|17.2|17.18|15.62|15.76|15.74|16.2|16.06|15.52|15.5|15.74|15.44|15.24|15.32|15.08|14.86|14.82|14.6|14.32|14.24|14.24|14.74|14.82|15.02|15.16|15.2|15.22|15.18|15.2|15.3|15.24|15.2|15.3|15.3|15.54|15.72|15.78|15.6|15.66|15.62|15.12|15.02|15.1|15|15.3|15.48|15.38|15.48|15.6|15.56|15.66|15.66|15.08|15.74|16.02|16.02|16.08|16.1|16.36|15.8|15.76|15.74|15.6|15.24|16.22|16.08|16.3|16.16|15.94|15.84|16.1|16.2|15.6|15.28|15.38|15.5|15.3|15.32|15.38|14.4|14.32|14.08|14.08|13.74|13.42|13.82|13.52|13.78|13.28|13.58|14.66|14.6|13.6|13.6|15.1|15.3|15.48|15.8|15.68|15.62|15.88|15.6|15.7|16.12|15.26|14.9|14.7|14.38|14.3|14.86|14.98|14.86|15.14|14.98|14.58||14.64|14.72|14.9|14.7|14.76|15.1|15.12|15|14.84|14.82|15.02|15.1|15.2|14.9|15.2|14.58|13.34|13.08|12.8|12.56|12.3|12.18|12.3|12.1|11.7|11.68|11.44|11.34|11.26|11.3|11.36|11.06|11.04|10.78|10.72||||||10.76|10.78|10.7|11.06|10.88|10.44|10.3|10.54|10.4|10.4|10.36|10.5|10.46|10.38|10.32|10.34|10.52|10.24|10.14|10.1|10.08|10.32|10.32|10.2|10.16|10.08|10.1|10.12|10.08|10.06|10.08|10.16|10.06|9.81|9.76|9.6|9.58|9.42|9.3|9.29|9.42|9.44|9.42||||||9.11|9.11|9.14|9.13|9.05|9|9|8.91|8.79|8.97|9
08438|1057695|/equities/alahli-reits|TADAWULALL|9.66|9.55|9.45|9.49|9.47|9.42|9.38|9.38|9.35|9.32|9.31|9.28|9.29|9.26|9.27|9.25|9.28|9.29|9.26|9.25|9.2|9.27|9.34|9.43|9.37|9.31|9.28|9.29|9.27|9.25|9.29|9.26|9.26|9.2|9.24|9.31|9.27|9.28|9.25|9.25|9.25|9.3|9.31|9.29|9.22|9.24|9.23|9.17|9.14|9.14|9.17|9.51|9.47|9.35|9.06|9.04|9|9.06|9.06|9.07|9.06|9.05|9.03|8.98|9.03|9.02|9.06|9.02|9.07|9.03|9.05|9.04|9.02|9|8.98|8.95|8.91|8.9|8.87|8.85|8.83|8.92|8.96|8.98|8.97|8.96|8.91|8.96|8.93|8.82|8.98|9.07|9.06|9.09|9.1|9.05|9.09|9.03|9.05|8.98|8.98|8.95|8.9|8.88|8.88|8.88|8.9|8.85|8.82|8.8|8.82|8.84|8.87|8.85|8.93|9|8.87|8.86|8.83|8.7|8.62|8.63|8.66|8.58|8.62|8.56|8.6|8.8|8.79|8.78|8.88|9.12|9.19|9.22|9.17|9.3|9.16|9.15|9.19|9.21|9.25|9.25|9.2|9.28|9.27|9.29|9.53|10|9.63|9.22|9.2|9.15||9.2|9.2|9.37|9.17|8.98|8.94|8.96|8.95|8.92|8.85|8.88|8.83|8.79|8.81|8.78|8.8|8.69|8.7|8.75|8.78|8.86|8.89|8.98|9.05|9.13|9.23|9.2|9.26|9.2|9.15|9.33|9.17|9.11|9.05|9.05||||||9.09|9.05|8.86||8.8|8.79|8.8|8.88|8.88|8.85|8.9|8.8|8.85|8.89|8.9|9|8.92|8.87|8.82|8.85|8.74|8.73|8.75|8.6|8.68|8.45|8.6|8.8|8.6|8.4|8.15|8.12|8.12|8.12|8.17|8.11|8.14|8.08|8.08|8.22|8.23|8.18|8.11||||||8.06||8.07|8.06|8|8.1|8.08|7.99|7.9|7.91|7.9
08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|18.55|18.25|18.15|17.73|17.75|17.8|17.75|17.25|17.7|18|17.55|17.5|17.48|17.55|17.65|17.73|17.83|17.6|17.45|16.8|16.5|16.55|16.63|16.75|16.9|16.98|16.98|17.43|17.7|17.65|17.9|17.43|16.6|16.38|15.95|16|15.8|16.1|16|15.58|16.28|16.48|15.98|14.6|14.7|14.8|14.73|14.83|14.7|14.68|14.5|14.2|14.08|14.35|14.35|14.08|13.33|13.15|13.53|13.68|13.68|13.88|13.78|13.93|14.18|14.1|14.18|14.33|14.43|14.43|14.43|14.43|14.38|14.35|14.3|14|14.15|14.03|14.15|14.05|14.1|14.18|14.35|14.35|14.15|14.25|14.2|14.2|14|13.73|14|14.08|13.98|13.78|13.73|13.6|13.6|13.6|13.68|13.55|13.55|13.58|13.5|13.45|13.2|13.3|13.48|13.63|13.83|13.8|13.5|13.3|13.33|13.18|13.15|13.2|12.93|12.73|12.39|12.29|12|11.91|11.74|11.6|11.67|11.55|11.63|11.76|11.9|11.9|11.9|12.15|12.12|12.16|12.19|12.22|12.32|12.37|12.42|12.48|12.58|12.3|12.25|12.37|12.07|12.04|12.1|12.07|12|12.12|12.12|12.07||12.11|12.25|12.44|12.5|12.63|12.75|12.48|12.2|12.18|12.11|12.12|12.1|12.05|12.08|12.04|11.91|12.01|12.18|12.16|12|12.41|12.5|12.45|12.38|12.34|12.4|12.24|12.45|12.45|12.27|12.21|12.08|11.83|11.81|11.76||||||11.76|11.81|11.75|11.58|11.6|11.55|11.45|11.76|11.77|11.64|11.57|11.62|11.7|11.65|11.75|11.89|12|12.04|11.15|11.03|11.06|11.2|11.35|11.12|11.06|11.11|11.08|11.13|11.11|10.95|10.98|10.84|10.97|11.02|11.07|11.08|11.05|11.07|11.08|10.98|11.1|11.16|11.08||||||10.86|10.89|10.98|10.9|10.79|10.81|10.74|10.36|10.33|10.53|10.5
08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|45.23|44.62|45|45.3|45.08|45.67|46.05|45.6|45.66|46.2|45.18|44.46|44.22|43.74|43.5|44.46|44.1|42.72|41.04|40.98|41.04|41.22|41.1|41.28|41.4|41.4|40.8|41.82|42|41.16|41.16|41.1|41.22|40.92|40.92|41.34|40.5|40.92|40.56|40.38|40.08|40.5|39.42|40.14|39.78|39.66|38.4|38.58|38.58|38.64|38.88|38.7|38.64|38.94|38.88|38.7|38.22|38.34|38.94|38.64|38.82|39.06|39.06|38.76|39.12|39.36|39.72|39.54|40.02|38.7|38.52|38.82|38.76|38.7|38.7|38.7|38.58|38.82|38.64|38.7|38.58|38.94|39.48|39.36|38.64|38.76|38.82|39|39|38.58|39.36|40.14|41.04|40.5|39.96|40.2|40.56|40.14|39.6|39.78|39.24|39.3|39.24|39.78|39.9|39.9|39.78|40.62|40.32|40.56|40.86|41.1|40.74|40.2|40.38|40.86|40.68|40.8|40.56|40.8|39.78|39.18|39|38.88|39.18|38.04|38.1|39.12|39.3|38.7|38.28|40.32|40.8|41.1|41.76|42|42.24|42.48|43.5|42.72|41.88|40.98|41.34|40.56|39.48|39.36|39.66|39.72|39.9|39.96|40.44|39.96||39.96|40.14|40.26|40.26|40.02|40.98|41.1|41.58|40.68|40.32|40.02|40.02|39.6|39.66|40.02|39.78|39.42|39.54|39|39.3|38.88|39.48|39.66|38.58|38.28|37.98|37.62|38.28|38.1|38.16|37.26|37.2|36.78|36.42|36||||||35.28|35.16|35.16|35.46|35.7|35.94|36|36.6|36.42|36.42|36|36.12|36.3|36.48|36|37.44|37.8|38.04|38.1|37.62|37.74|37.8|37.8|37.86|36.6|37.56|35.94|35.16|33.72|34.14|34.26|33.6|33.72|33.66|33.9|33.9|33.78|33.42|33.24|33.36|33.36|33.6|34.2||||||33.72|33|32.88|32.94|33.24|32.88|33|33|32.46|32.88|33.6
08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|38.35|38.94|39.2|39.16|38.98|39.49|39.01|38.94|39.31|40.22|39.96|40.4|40.55|40.73|40.84|40.66|40.69|41.17|40.95|41.32|40.4|40.88|40.84|40.95|41.72|41.46|40.91|40.22|38.98|39.6|40.07|40.26|40.55|39.49|38.72|38.57|38.28|38.24|37.11|35.5|35.43|35.65|35.1|35.94|35.28|35.32|35.47|36.53|34.55|35.14|35.8|35.61|36.42|37.26|38.39|38.14|35.5|36.34|37.26|37.22|38.1|38.94|38.98|38.94|39.16|38.87|39.2|39.2|39.63|39.78|40.07|40.37|40.4|40.04|40.51|40.55|40.18|40.22|40.44|41.46|41.32|39.85|40.48|40.59|40.18|40.29|40.15|38.9|39.2|37.26|40.4|40.66|41.43|41.17|40.59|41.06|41.86|42.41|41.13|41.5|38.43|40.4|39.85|39.96|39.78|38.9|37.44|38.03|37.37|36.86|37.07|37.26|37.7|38.21|37.07|36.45|36.2|36.31|36.01|35.94|34.81|34.48|34.84|34.48|34.99|33.93|34.04|36.23|36.89|36.56|36.38|40.22|40.91|41.35|42.6|42.38|41.35|41.68|41.17|41.43|41.43|40.77|39.93|40.48|39.74|40.48|41.86|42.38|41.94|41.72|41.57|40.59||40.99|41.9|42.08|41.83|42.3|42.52|42.56|43.14|42.96|42.27|43.14|43.66|42.56|42.27|40.4|39.85|40.77|40.33|39.96|38.94|38.57|38.57|37.7|36.75|36.89|37.15|37.4|37.81|37.66|37.77|38.1|37.48|36.93|35.5|35.17||||||34.99|35.69|35.1|34.22|34|33.82|33.46|34.33|34.33|34.33|33.71|34.08|34.37|34.26|33.93|33.93|33.93|34.19|33.24|33.09|34.55|34|33.67|33.71|33.13|33.35|33.24|33.82|33.75|33.6|33.56|32.91|32.61|32.36|32.39|32.36|32.21|32.25|31.52|31.99|32.98|33.53|34.11||||||32.61|31.63|30.6|30.71|29.47|29.4|29.69|29.21|29.47|32.72|32.87
08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|14.75|14.7|14.46|14.4|14.43|14.32|14.18|13.98|13.87|14.05|14.21|14.38|14.58|14.5|14.51|14.58|14.54|14.72|14.21|14.19|14.11|13.97|14.05|14.1|14.32|14.24|14.37|14.19|14.37|14.35|14.53|13.94|13.52|13.34|13.18|13.22|13.18|13.26|13.2|13.06|12.96|12.96|12.98|12.96|12.96|12.96|12.96|12.99|13.06|13.06|12.98|13.06|13.04|13.04|12.99|12.91|12.82|12.88|12.91|12.94|12.98|13.07|13.12|13.09|13.1|13.1|13.1|13.09|13.14|13.09|13.02|13.07|13.1|12.99|13.06|13.04|12.94|12.9|12.94|12.94|12.88|12.94|13.01|13.01|12.98|13.04|12.96|12.99|12.94|12.74|12.91|13.07|13.14|13.06|13.04|13.01|13.18|13.23|12.86|12.88|12.82|12.93|12.93|12.93|12.91|12.99|12.98|12.88|12.88|12.86|12.85|12.85|12.93|12.93|12.94|12.98|12.93|12.93|12.91|12.77|12.45|12.35|12.42|12.27|12.35|12.11|12.22|12.51|12.72|12.74|12.7|13.07|13.09|13.09|13.15|13.25|13.31|13.41|13.47|13.36|13.28|13.12|13.1|13.22|13.02|12.93|13.06|13.07|13.04|13.15|13.04|12.9||13.01|13.12|13.23|13.2|13.2|13.3|13.04|12.5|12.43|12.42|12.4|12.48|12.43|12.48|12.46|12.38|12.4|12.46|12.4|12.37|12.38|12.48|12.4|12.3|12.32|12.29|12.18|12.27|12.13|12.05|12.08|11.86|11.87|11.84|11.81||||||11.73|11.74|11.71|11.68|11.66|11.7|11.62|11.71|11.73|11.73|11.74|11.76|11.79|11.78|11.71|11.76|11.78|11.79|11.65|11.66|11.63|11.73|11.73|11.73|11.68|11.79|11.79|11.9|11.9|11.95|12|11.9|11.95|11.98|12.03|12.02|12.06|11.97|11.9|11.95|12.02|12.08|12.06||||||11.74|11.71|11.82|11.68|11.54|11.62|11.62|11.57|11.54|11.76|11.65
08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL|36|36.65|37.8|38.35|34.9|35.85|36.3|36.05|36|36.3|36.85|37.1|37|38.65|38|39.4|36.1|35.8|35.4|32.2|32.55|29.6|26.95|24.54|24.86|25.2|24.96|25|24.9|25.2|25.85|25.4|25.25|26|25.1|23.9|24|24.16|23.98|24.32|23.42|23.88|23.32|24.14|24.5|24.68|24.72|24.64|24.36|24.18|24.16|23.86|24.28|24.56|24.64|24.04|23.5|23.96|24.34|24.8|25.1|25.5|25.3|24.96|24.98|24.84|24.3|24.78|24.02|23.96|24.78|24.3|24.4|24.8|24.6|23.8|23.54|23.62|23.1|23.26|23.18|24.38|24.7|25|24.76|25.15|25.15|25.25|25.2|24.04|25.7|25.3|25.25|25.35|25.5|25.15|25.45|25.15|26|26.25|25.9|26.65|27.4|27.95|25.85|26.75|25.95|26.25|26.2|26.55|26.5|26.35|26.2|25.1|26|23.64|22.74|22.2|21.14|20.06|19.2|17.88|17.28|17.04|17.04|16.56|16.4|17.64|18.06|17.02|17.34|19.26|19.86|20|20.5|20.84|20.4|20.5|20.5|20.56|20.84|20.98|20.8|21|20.3|19|20.3|22.06|21|20.86|20.86|20.08||19.5|19.18|18.8|18.14|18.18|18.06|17.92|18.2|17.96|18.34|17.78|16.94|16.8|16.66|16.06|16.2|16.52|15.98|15.34|15.36|15.3|15.28|15.74|15.78|16|16.16|15.76|15.4|14.6|14.5|13.96|13.6|13.64|13.46|13.52||||||13.38|13.54|13.56|13.56|13.56|13.22|13.06|13.6|13.48|13.36|13.28|13.32|13.2|13.32|13.38|12.94|12.58|12.6|12.54|12.48|12.5|12.56|12.66|12.68|12.6|12.58|12.48|12.84|12.62|12.92|12.26|12.08|11.98|11.9|11.94|12.02|12|12.32|12.3|12.4|12.06|12.06|11.58||||||11.44|11.5|11.48|11.62|11.4|11.08|11.24|11.1|11.02|11.46|11.48
08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|26.85|26.7|24.3|24.52|23.8|24.2|24.16|24.28|24.92|27.5|25|22.9|23.3|23.6|24.48|24.2|24.6|24.68|24.66|24.6|24.44|24.34|24.38|24.54|24|24.2|24.28|24|23.04|24.7|24.38|23.18|23.22|23.42|22.76|22.7|22.26|22.38|22.6|21.92|21.8|22.4|22.16|22.5|22.34|22.9|22.3|22.3|22.64|22.2|22.06|22|22.14|22.56|23.02|23.06|20.98|20.98|21.38|21.64|21.76|22.08|21.86|21.88|22|21.96|22.1|22.12|22.32|22.3|22.42|22.5|22.56|22.58|22.8|22.56|22.42|22.46|22.32|22.5|22.36|22.84|22.84|22.86|22.96|22.38|22.18|22.8|23.02|21.22|22.32|23.02|22.1|21.62|21.62|21.26|21.32|21.56|21.64|20.9|20.9|21.78|22.22|22.7|22.86|23.02|22.86|23.48|23.16|23.02|23.2|23.14|22.9|23|23.18|23.78|23|22.38|21.3|20.6|18.8|18.26|18.9|18.38|18.2|17.28|17.84|19.82|20.24|19.9|20.72|23.02|23.86|22.42|24.64|24.98|22.76|22.4|22.32|22.1|22.38|22.4|22.76|22.48|22.32|21.94|20.98|23.22|22.6|22.22|22|22||20.7|20.2|20.7|20.1|20.1|20|19.28|19.3|19.1|17.8|16.98|16.96|15.7|15.76|15.96|15.86|15.96|15.48|15.2|15.38|15.2|15.08|15.08|14.8|15|14.86|14.46|14.48|14.5|14.38|14.12|14.14|14.2|14.28|14.28||||||14.06|13.88|14.22|14.28|14.1|13.96|13.6|14|13.7|13.5|13.66|13.52|13.28|13.42|13.2|13.02|13.16|13.3|13.2|13.16|13.1|12.76|12.74|11.8|11.56|11|10.9|10.94|10.92|10.94|11.04|10.92|11.2|11.3|11.04|10.96|11|10.92|10.98|11|10.96|10.9|10.66||||||10.64|10.46|10.56|10.4|10.3|10.22|10.3|10.32|10.3|10.48|10.5
08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|20.07|20.11|20.22|20.36|20.29|20.07|20.15|19.93|19.82|19.97|20|20.22|20.47|20.86|20.68|20.72|20.82|21.43|20.68|19.86|19.15|19|19|18.72|18.9|19|18.97|18.97|18.93|19.29|19.22|18.9|18.68|18.83|18.93|18.68|18.72|18.75|18.72|18.9|18.51|18.79|18.47|19.22|19.33|18.61|18.43|18.36|18.4|18.04|17.83|17.54|17.07|17.23|17.26|16.99|16.72|16.9|17.11|17.31|17.56|17.97|18.04|18.15|18.26|18.61|18.01|17.9|17.7|17.73|17.57|17.9|17.97|17.93|17.86|17.93|17.86|17.86|17.4|17.63|17.64|18.04|18.58|18.58|18.93|19|18.9|18.43|17.39|16.64|17.73|17.54|17.73|17.93|17.67|17.07|17.2|16.97|17.03|17.33|17.24|19.15|19|18.65|17.93|18.08|16.44|16.54|15.96|15.99|15.99|15.87|15.77|15.85|16.09|15.77|15.67|15.55|15.33|15.17|14.72|14.55|14.53|14.53|14.65|14.26|13.93|14.52|15.1|14.6|14.13|15.69|15.69|16.03|16.52|16.73|16.72|16.53|16.56|16.63|16.8|16.97|17.04|16.67|16.76|16.4|16.47|17.8|17.83|17.07|16.91|16.17||15.73|15.4|15.43|15.26|15.42|15.56|15.35|15.36|15.13|15.19|14.69|14.69|14.65|14.53|14.52|14.52|14.55|14.48|14.39|14.46|14.48|14.55|14.82|14.9|14.55|14.82|14.6|13.73|13.58|13.55|13.65|13.36|13.11|12.98|13.09||||||12.88|12.88|13.04|12.92|12.71|12.62|12.52|13.05|12.89|12.94|12.86|12.76|12.65|12.75|12.84|12.86|12.41|12.42|12.18|12.09|12.12|12.24|12.12|12.18|12.14|12.28|12.12|12.27|12.29|12.25|12.05|11.91|12.19|12.21|12.21|12.27|11.84|11.99|11.84|11.41|11.57|11.78|11.45||||||11.11|11.18|11.27|11.32|10.98|10.85|11.01|10.98|10.8|10.8|10.77
08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|92.6|93.2|96|98.5|98.5|97|93.5|91.2|89.7|89.2|86|87.4|86.4|86.1|87.4|91.3|86.9|81.9|80.7|83|86|84.1|84|84.7|81.7|82.7|75.2|74.2|80.1|85.5|81.9|80.8|79.8|81|80.8|77.2|77.7|79.3|74.5|77|79.9|73.2|67.1|74.5|75.6|68.8|67.5|64|66.4|64.9|64.7|58.9|58.5|53.2|48.4|44|43.3|39.4|38.95|38.2|38.7|38.5|38.15|37.15|37.35|37.3|37.25|37.2|37.4|37.6|37.3|37.6|38.2|38.7|38.5|37.5|36.3|36.3|36.3|36.55|36.45|36.7|36.65|36.55|36.8|37|37.15|36.05|35.5|34.4|36.6|37.2|37.15|37.2|37.5|37.6|37.9|37.75|37.55|37.75|36.3|38.3|38.9|39|38.85|38.7|38.35|39.1|39.15|38.7|38.65|38.7|38.4|38|38.6|39.15|38.4|38.3|38.45|40.25|39.4|36.1|36|35|35|32.95|33.2|34|34|34.55|34.55|38.35|39.2|38.8|38.45|38.4|38.5|38.85|38.8|39.2|38.4|38.5|38.4|39|37.9|37.3|38.6|39.35|39.1|39.45|40.3|40.4||39.25|40.1|41.9|40.7|41.15|42.85|45.45|43.75|39.8|38.7|38.9|36.65|35.25|35.25|35.95|36.1|32.85|31.85|32|31.9|31.75|31.8|31.7|31.9|31.9|31.65|31.3|31.65|31.7|31.7|31.1|30.9|31.1|30.1|29.7||||||29.45|29.85|30.05|30|29.9|29.25|28.9|29.45|29.2|29.45|29.4|29.5|29.8|29.05|29.15|28.7|28.75|29.1|29|29.4|29.35|29.7|29.8|30.75|30.45|32.15|31.9|31.5|28.85|29.9|28.6|28.3|28.75|28.75|28.45|27.35|27.6|28|27.65|26.75|26.5|25.8|26.2||||||23.9|23.9|24|23.96|24.06|23.86|24.3|25.25|24|22.06|22.42
08447|1141641|/equities/alkhabeer-reit|TADAWULALL|9.38|9.36|9.3|9.31|9.25|9.23|9.24|9.28|9.28|9.25|9.3|9.26|9.28|9.26|9.26|9.28|9.3|9.34|9.29|9.23|9.23|9.22|9.24|9.37|9.25|9.26|9.21|9.22|9.23|9.21|9.27|9.28|9.25|9.29|9.27|9.36|9.27|9.26|9.25|9.2|9.24|9.24|9.22|9.26|9.28|9.24|9.23|9.3|9.34|9.32|9.27|9.3|9.31|9.34|9.32|9.35|9.2|9.26|9.3|9.4|9.43|9.55|9.56|9.54|9.47|9.46|9.48|9.47|9.71|9.5|9.41|9.39|9.46||9.41|9.43|9.33|9.4|9.42|9.36|9.32|9.39|9.39|9.39|9.4|9.42|9.4|9.33|9.32|9.27|9.4|9.52|9.43|9.44|9.49|9.5|9.49|9.53|9.42|9.5|9.5|9.43|9.41|9.49|9.48|9.53|9.5|9.68|9.7|9.52|9.65|9.56|9.62|9.56|9.58|9.61|9.63|9.62|9.66|9.59|9.48|9.38|9.42|9.29|9.3|9.2|9.24|9.42|9.45|9.27|9.2|9.78|9.81|9.77|9.8|10.04|9.88|9.85|9.87|9.9|9.92|10|9.96|9.94|9.9|10|10.14|10.58|10.04|9.86|9.9|9.75||9.67|9.78|9.81|9.98|10.06|9.38|8.94|8.98|8.97|9|9.02|9.12|8.88|8.72|8.75|8.6|8.55|8.56|8.55|8.5|8.5|8.5|8.5|8.52|8.55|8.51|8.46|8.48|8.5|8.5|8.41|8.38|8.37|8.39|8.46||||||8.71|8.75|8.46|8.44|8.31|8.3|8.3|8.4|8.45|8.43|8.37|8.36|8.43|8.42|8.53|8.53|8.41|8.41|8.25|8.2|8.21|8.17|8.15|8.15|8.16|8.2|8.15|8.29|8.37|8.51|8.61|8.67|8.92|8.98|8.99|9|9|8.97|9|8.99|9.03|9.03|9.03||||||8.98|8.92|8.99|9|8.95||||8.94|9.03|9
08448|11747|/equities/alkhaleej-trng|TADAWULALL|20.1387|20.3011|20.3823|20.4635|20.4229|20.4229|20.2037|19.8789|20.1387|20.4229|20.4229|20.4635|20.4229|20.9102|21.032|20.4229|20.09|20.2849|20.2199|20.1062|19.7327|19.9438|20.0575|20.2524|20.5041|20.7884|20.7884|20.1874|20.3011|22.0064|22.3312|21.1538|20.3823|20.7884|20.3823|21.0726|20.1387|19.684|19.5703|19.6352|19.4891|19.3104|18.6446|18.9694|19.1155|19.148|18.8394|18.9044|19.0343|18.8557|19.4891|18.271|17.2478|17.3128|16.9717|16.2084|15.705|15.981|16.1922|16.4845|16.9393|17.4914|17.459|17.5402|17.6863|17.5889|17.7026|17.6863|17.7351|17.7838|17.7675|17.8975|17.9949|17.9462|17.9787|18.0112|17.93|17.8163|17.8487|17.9787|17.7026|18.2385|18.5958|19.0831|18.8882|18.2873|18.271|18.3197|18.5146|17.8|18.9856|19.0506|18.8394|18.2873|18.3847|18.336|18.4821|18.4984|18.5146|18.6608|17.9137|19.1155|19.3592|19.2617|19.1643|18.5633|18.4009|19.0019|18.7582|18.0761|18.4334|18.5958|18.6121|18.5633|18.742|18.9856|17.8487|18.0112|18.1898|18.3685|17.2478|15.6887|16.4195|15.8349|16.0298|15.3476|15.0066|16.2734|16.8093|17.459|18.8232|20.9102|21.1944|21.1132|21.2756|21.2756|21.2756|21.7222|21.5192|21.7222|22.1688|21.438|21.5192|21.1132|21.1944|21.1132|21.9252|20.9508|20.8696|20.8696|20.3823|20.0575||20.025|20.155|21.032|20.7477|21.0726|21.0726|20.2849|21.8034|21.5192|20.2362|19.684|19.213|17.9949|17.1504|16.8581|16.8093|16.0785|15.3152|14.698|14.5518|14.2595|13.3987|12.7004|12.6841|12.5542|12.5542|12.4243|12.5542|12.538|12.6029|12.5055|12.3756|12.5705|12.0832|12.0995||||||12.1482|12.0995|12.1807|12.1807|12.3106|12.2294|12.067|12.4243|12.132|12.2294|11.6285|11.596|11.5148|11.531|11.4011|11.1575|11.1737|11.2549|11.0925|11.0276|10.8814|10.9464|10.9951|11.0438|11.0925|10.654|10.6215|10.7515|10.7677|10.7515|10.7028|10.7352|10.7677|10.7677|10.8652|10.9301|10.8814|10.8164|10.5566|10.5566|10.8489|11.2062|11.2387||||||10.5891|10.8002|10.8814|10.8002|10.3292|10.183|9.9882|9.9882|9.8582|10.4754|10.5566
08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|82.71|82.71|82.86|82.29|84.14|81.29|79.71|80.71|78.43|81|73.71|73|73.57|73.43|73.86|73.29|73.71|73.57|73.14|73.29|73|73.57|73.43|73.43|73.14|73.86|73.57|73.29|73.29|74.57|75.14|76.14|73.57|72|72.71|73|74.86|77.71|83.43|66.86||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08450|11617|/equities/allianz-sf|TADAWULALL|27|27.5|27.9|28.15|28.1|27.95|27.7|27.4|28|28.25|28.45|28.45|28.95|29|29.35|29.7|29.35|28.95|28.6|28.3|29|28.1|28.6|28.55|28.7|29.1|29.45|29.15|29.3|29.2|29.6|29.55|29.7|30.75|28.25|27.9|27.85|27.3|27.05|27|26.2|26.8|26.6|27.1|27.2|27.9|27.9|27.5|27.3|26.75|27.2|25.4|25|24.6|23.7|23.16|22.9|23.4|24.4|24.84|24.8|25.05|25.05|25|25.3|24.76|25|25|25|24.5|24.94|24.26|24.28|24.22|24.16|24.04|23.86|23.76|23.6|23.3|23|23.32|23.7|23.64|24|23.4|23.38|23.42|22.98|22.12|23.58|23.18|23.5|23|22.9|22.3|22.2|22.6|22.18|22.3|22|23|23.32|23.38|23.24|23.4|22.76|23|22.96|22.8|22.52|22.02|21.84|21.66|21.96|22|20.8|20.5|20.3|20.1|20.38|19.8|19.88|19.3|19.72|18.3|17.9|19.26|20.12|19.5|19.62|21.8|22.04|22.26|22|22|21.94|21.7|21.78|21.5|21.8|22|22.04|22.04|22.38|21|22.42|24.9|23.88|23.9|23.14|21.76||21.08|21.06|21.08|20.68|20.5|20.46|20.54|21.4|20.52|19.54|19.1|19.14|19.22|19.28|19.56|19.64|19.2|18.9|18.3|17.84|17.92|18.02|18.04|18|18.04|18.08|17.8|17.6|17.58|17.76|17.76|17.72|17.8|17.64|17.48||||||17.12|16.8|16.98|17.06|17.04|16.62|16.44|16.66|16.36|16.36|16.66|16.94|17.22|17.5|17.4|17.18|16.78|16.88|17|16.9|16.9|17.44|17.4|17.3|17.1|17.38|17.26|18.52|19.3|17.56|15.98|15.27|15.38|15.58|16.07|16.24|15.9|16.13|16.18|16.07|16.04|16.36|16.56||||||15.78|15.9|15.73|15.33|15.24|14.81|14.9|14.95|15.07|15.73|15.15
08451|11628|/equities/acig|TADAWULALL|28.2296|28.7314|29.0137|29.1706|28.9824|29.0765|29.1078|29.1078|29.1392|29.4842|29.4842|29.4842|29.8606|29.892|30.0488|30.0175|30.3938|31.3662|29.5783|29.4215|29.2647|29.2333|29.1392|29.1078|29.296|29.1392|29.1706|29.4842|28.8883|28.9196|29.1706|29.2019|29.2333|29.1706|29.0765|28.8883|29.1392|29.3274|29.6411|29.892|29.2333|29.6097|28.7314|29.296|30.0488|30.2057|29.1706|28.9824|29.7352|29.7979|30.1116|30.237|29.8293|31.178|34.001|34.2519|34.2519|34.8165|34.7537|34.6283|34.691|35.1301|36.0084|36.8867|37.8276|37.7649|37.7022|38.455|39.4587|40.7133|40.9015|41.4661|41.9052|43.599|40.086|41.027|38.8941|38.455|38.204|38.2668|37.8276|39.3959|38.7059|37.8276|38.0158|38.8314|37.4512|36.6357|35.632|35.0047|36.6357|36.4475|36.3848|38.3295|34.8792|33.8755|35.7575|35.4438|33.8755|34.3146|33.1854|32.6836|32.3072|32.6208|32.0563|32.4327|32.9345|32.9972|32.9345|35.0674|33.2482|34.0637|32.5581|31.6171|30.6448|29.6724|26.9749|26.3476|26.3476|25.1243|24.7793|24.497|24.9675|24.9675|25.2812|25.1871|25.093|24.9048|25.2184|24.5284|24.0892|26.7554|27.1318|27.0063|27.4768|27.665|27.4454|27.4141|26.9749|26.9436|26.8495|26.4731|25.1871|25.3753|25.3439|25.2812|26.3476|26.5358|26.0653|26.3476|25.7203|25.7203||24.4656|23.0855|23.3678|22.8973|22.8032|23.7128|23.7128|24.5597|24.2774|24.2774|23.6187|22.1445|22.1132|22.1445|21.8936|21.9563|22.866|21.36|21.36|21.3557|21.2667|20.8218|21.2133|21.2845|21.4803|21.943|21.5693|21.5159|21.1422|21.1422|21.4091|21.5337|21.4269|21.6227|21.8362||||||21.5337|21.5159|21.2133|21.3557|21.16|21.1778|21.1778|21.4803|21.1422|21.0888|20.9998|21.1778|21.2667|20.9642|21.2133|21.1778|20.3413|20.4125|20.1634|20.11|19.932|19.7896|19.7718|19.47|19.47|19.67|21.36|21.8|24.16|23.49|23.67|23.45|23.67|22.73|20.7|20.63|20.47|20.54|20.54|20.52|20.47|20.22|19.93||||||20.89|19.04|18.24|18.69|18.29|18.15|18.19|18.1|17.73|17.53|17.62
08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|52|52|51.7|52.4|52|51.9|51.9|52|52.8|52.9|53|53.2|53.1|53|53.2|53|52.4|52|51.9|52|51.7|51.6|52.1|51.5|51.6|51.4|51.7|52|51.5|51|51.1|50.7|51|50.6|50.8|51|50.4|50.7|51.2|50.5|50.9|51|51|51.5|51.7|51.8|51.5|51.6|51.7|51.7|51.8|51.7|52|52.2|52.1|51.6|51.2|51.5|52.1|53|53.3|54|53.5|54|54|54.2|54.2|54.2|54.7|54.5|54.4|54.7|55|55.4|55.7|55.1|55|55.3|55.9|54.7|54|54.9|55.5|55.4|54.9|54.7|54.9|54.6|54.9|54.2|54.6|54.7|54.8|54.7|54.6|55.3|54.7|55.4|55|55.4|55.2|55.5|55.2|55.9|55.9|54.8|54.3|54.2|53.9|54|54.1|54.7|54.5|54.2|53.9|54.6|53.9|54.1|54.5|54.9|54|53.4|52.9|51.7|51.6|51|51.6|53.5|54|54|54.2|57.2|56.5|57.8|58|57.2|55.3|55|54.6|54.2|54.1|53.7|53.7|53.8|53.7|53.5|53.6|52.9|53.1|53.8|53.9|54||53.8|54.4|55|55.2|54.6|54.6|55.4|55|54.9|54.8|54.9|54.1|53.7|54|53.3|53.3|53.7|55.2|54.7|54.6|55|55.7|56.1|54.8|54.8|54.9|53.9|53.6|53.7|53.6|53.9|53.6|53.7|54|54||||||53.6|54|53.7|54|54|54|53.3|54.3|54.3|54.3|54.3|54.1|54.3|54.2|54|54.6|54.9|55.7|55|53|51.8|53|54.1|54.5|55|54.5|55.1|55.2|56|54.7|53.7|53.5|53.3|54.6|55.7|54.4|54.2|53.9|54|54.2|54|54|50.4||||||49.05|49.3|49.6|48.5|48|46.1|46.1|46.55|46.35|46.3|46.2
08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|85|85.2|85.4|84.6|84.4|85.3|85.8|85.3|85.6|87.7|86.9|86.8|86.8|87.2|87.3|87.1|87.7|88.2|88.8|88.4|88|88.2|86.9|87|87.5|87.5|86.8|87.8|88.8|89.1|89.5|88.3|89.1|89.1|91.7|93|92|92.5|87.5|86.8|86.7|84.7|85|86.5|86.2|86.6|86.4|86.7|85.8|86.6|86.9|86.5|85.4|86|86.5|85.9|84.9|84.9|87|85.1|85.3|87|87|87.6|87|89|88.5|85.1|83.6|82.5|82.4|82.8|82.9|80|80.4|80.2|79.8|79.9|80|80.9|80.3|80.9|81.7|79.7|79.5|79.9|79.7|81|80.3|79|81|81.6|81.4|81|81.5|81.5|80.4|80.8|80.7|80.9|80.3|82.3|82.9|82.9|82.7|83.5|81.7|81.8|81.5|80.9|80.9|81|81.8|82.5|81.5|81.7|81.8|81.9|81.1|81|80.3|79.1|81.1|81.7|86.5|83.8|81.3|83.9|85.5|84.4|78.5|86.5|84.5|82.8|84.1|84.5|82|81|82|80.8|78.4|78.8|78.3|79.2|77.9|77.1|78.9|80.5|79.1|79.1|78.2|76||76.7|77.6|78.7|79.1|79.6|79.1|79|79.9|80.1|80.9|78.4|77.2|75|73.3|73.8|73.1|73.8|74|73.1|73.2|73.1|73.7|73.4|74.5|75.7|75.9|76.1|75.4|74|74.2|74.7|72.2|72.2|73.4|73.5||||||71.8|71.7|71.4|70.6|71.8|72.4|73.6|74.3|72.2|69.1|68.7|67.5|68.5|69.3|70.5|65|62.5|61.9|61.2|59.7|60.2|60.9|58.9|57.8|58|59.4|57.5|57.6|57.3|57.7|57.9|58|58|58.3|58.5|58.1|56.4|55.4|54.9|55.1|55.8|55.8|55||||||53.8|54.1|54.6|55.1|53.4|53|53.2|51.6|51.3|52.9|52.9
08454|11671|/equities/alsorayai-group|TADAWULALL|67.8012|68.4239|68.839|68.5622|69.0465|69.1849|69.4616|69.0465|68.7698|69.1849|69.3233|69.7384|68.6314|69.1849|71.1221|68.0779|67.8012|67.0402|67.3169|67.732|67.732|67.4553|67.9396|66.4175|66.8326|67.0402|67.4553|67.2477|67.8012|68.493|69.3233|68.2163|67.732|69.1157|70.1535|71.1221|69.7384|69.8768|70.707|71.1221|71.9523|73.336|72.7825|75.4115|73.336|70.0151|69.8768|69.8768|70.707|70.2919|71.2605|68.7698|69.8768|71.5372|67.2477|65.1722|64.8954|66.4175|68.9773|69.8768|70.8453|71.2605|70.0151|70.1535|70.4302|70.8453|71.2605|71.3988|70.707|71.8139|73.7511|73.7511|73.0593|68.2855|68.0779|68.6314|68.2163|68.493|70.2919|72.3674|65.864|68.493|71.1221|74.443|74.1662|73.8895|77.2104|85.6509|86.07|86.07|85.9812|82.9819|84.4816|88.3807|90.2803|88.9806|85.9812|81.2822|81.1823|80.2825|72.9841|77.783|70.7845|72.3842|72.5842|65.9856|59.9869|61.1866|59.9869|58.1873|59.9869|57.3875|57.9873|56.8876|51.7887|47.1097|42.8306|38.9515|35.4323|35.6722|34.6724|34.4325|33.9926|31.953|31.1932|29.9935|30.8733|33.7926|34.3525|34.8724|35.1123|38.9915|39.6713|39.7913|40.4712|41.7909|40.7111|40.5112|39.3514|39.5514|39.7513|38.9915|37.8717|37.9917|37.3518|36.3921|38.7915|39.5914|40.0712|39.3914|39.8313|39.3914||39.7913|40.6311|42.1908|41.391|39.1914|41.191|40.6711|36.9919|34.5525|33.7126|33.7126|34.1126|33.8326|32.193|31.5131|31.7531|32.273|32.3929|29.5535|29.3536|28.9937|28.8737|28.9937|28.2738|28.5138|28.3538|26.9541|27.354|27.314|27.434|27.0741|26.9141|26.7542|26.5942|26.7941||||||25.9943|26.0343|25.9543|26.1943|26.6342|26.5542|26.3942|27.674|27.274|26.2343|25.9143|26.3942|24.3147|24.3147|24.1947|24.1947|23.8748|24.1147|23.7948|23.9948|23.8748|24.3947|24.2747|23.47|23.51|23.59|22.72|22.48|22.28|22.52|22.68|22.32|22.6|22.52|22.68|22.36|22.48|22.6|22.32|22.4|22|22.32|21.48||||||20.96|21|21|21|21.16|21.04|21.2|21.16|20.84|21.32|21.08
08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|54.2|54.2|53.7|54.2|54.2|53.1|53.9|54|54|55|54.5|52|51.7|53.5|50.5|49.15|48.95|48.7|48.8|48.75|48.5|47.7|47.65|47.9|48.25|48.3|48.55|48.75|49|48.35|48.6|48.35|47.6|47.85|48.1|48.75|48.55|48.75|48.75|48.7|49.85|51.4|48.35|49.1|48.6|48.5|49.35|48.4|48.65|48.65|48.7|47.95|47.35|47.3|47.7|45.9|45.55|46.3|46.95|46.95|47.25|47.75|47.55|47.7|47.9|47.75|48.25|47.9|47.85|48|48.05|48.2|48.6|49.15|49.1|49.8|49.95|46.05|45.95|46.5|46|47.05|47.1|47.3|47.35|47.8|48.45|48.4|48|46.85|48.1|49.15|49.15|48.5|48|48.6|49.1|49.05|47.5|47.9|47|49|49|48.7|50|48.5|49|49.75|50.7|49.5|46.1|46.1|46|46.15|46.1|47.6|47.3|46.3|44.7|43.9|42.45|40.55|40.9|40.5|39.8|39.4|39.8|40.95|42.4|43|41.6|46.2|46.1|45.8|45.5|45.95|46.35|47|46.35|46.85|44.85|44.75|44.7|43.95|43.7|43.3|44.3|44.35|44.05|44.6|44.55|44||43.3|43.4|44|44|44.55|45.85|46|46.45|45.8|46.35|45.7|46|45.3|44.9|43.8|43.2|44.55|44.8|40.85|37.15|36.9|36.35|35.45|32.25|29.35||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08456|19027|/equities/amana-insurance|TADAWULALL|39.4555|40.3497|40.6291|41.3556|40.685|40.7967|40.7967|40.3497|40.685|40.9644|40.6291|40.9644|41.9703|42.3057|42.5292|42.3615|42.5851|43.1998|43.3675|43.0881|43.0881|43.7028|43.7028|43.7587|44.4852|45.2117|44.0381|44.2058|44.0381|44.7088|45.6588|44.597|44.2058|45.1558|47.9501|43.8705|43.3675|43.7028|44.0381|44.3734|43.5352|44.1499|43.0322|45.2117|44.2058|44.4852|44.4852|44.3176|43.7587|43.0322|42.641|41.9145|42.0262|42.9763|43.144|41.8027|41.2997|40.7409|42.3615|43.8705|44.7646|45.8265|45.9941|46.9442|46.7207|46.7207|47.3354|47.0001|47.056|47.1119|47.2236|47.4472|48.7884|49.1796|48.0619|47.5031|44.7646|44.9882|40.9085|41.0762|40.182|41.5233|42.6969|41.2438|41.635|42.0262|42.138|43.0322|41.5791|39.3996|42.4174|41.6909|41.0203|41.0203|41.0203|40.9085|41.0203|41.0762|41.9145|40.0143|38.6172|42.4733|41.8027|41.9145|41.4674|41.4674|40.3497|41.6909|41.6909|42.2498|44.4852|40.4614|40.1261|40.7967|42.3615|42.7528|41.4115|42.0262|38.226|34.7611|33.4198|33.7551|34.8169|33.8669|34.7611|33.5316|33.7551|34.9846|35.767|32.5256|33.308|36.9965|37.8907|37.6671|38.9525|39.9585|39.0084|40.2379|41.0762|39.7349|41.1321|41.4115|40.2379|43.7587|39.7908|36.2141|40.182|44.597|44.597|40.5732|36.8847|33.5316||32.8051|29.8431|27.1606|24.7016|24.9922|22.7344|20.6778|21.1025|19.7389|17.9506|16.3187|16.274|15.8716|15.5139|15.1339|15.2233|15.4692|15.1116|14.888|14.9104|14.888|14.9327|15.1339|15.1339|15.2457|15.1339|15.0892|14.9551|14.888|14.7092|14.6868|14.508|14.5751|14.2397|14.2621||||||14.2174|14.2844|14.4186|14.3962|14.3962|13.5915|13.5468|14.0833|14.0162|13.8597|13.7927|13.815|13.9044|13.7703|14.0162|13.6585|13.3903|13.2561|13.0326|12.8985|12.9432|12.9879|12.8761|12.7644|12.9208|13.0997|12.7644|12.8091|12.6526|12.3396|12.362|12.2278|12.362|12.3843|12.5632|12.5185|12.429|12.429|12.0937|12.049|12.0937|11.9596|11.9149||||||11.7808|11.7808|12.0267|12.0714|12.0043|11.7137|11.9372|11.7808|11.7808|12.0043|20.0491
08457|11690|/equities/amiantit|TADAWULALL|95.6768|95.8384|100.5252|91.4747|90.505|91.1515|90.505|87.596|87.4343|87.596|89.697|88.2424|88.7273|90.1818|91.3131|88.5657|86.4646|87.1111|87.2727|88.2424|87.2727|90.3434|88.2424|92.2828|93.0909|92.1212|93.7374|94.3838|96.8081|98.4242|95.0303|93.0909|93.0909|100.202|93.0909|84.6869|77.0586|77.899|76.2828|72.2101|71.499|72.0808|72.1454|75.4424|75.1192|75.3131|75.6364|74.8606|70.7879|69.8828|69.6242|69.9475|71.0465|71.7576|70.9818|68.9778|68.1374|69.4949|69.9475|70.8525|72.2747|73.4384|73.6323|73.8263|73.4384|74.796|73.3091|71.499|72.4687|72.7919|75.3131|69.4949|68.6545|69.6242|70.4646|70.1414|69.8182|69.1717|69.5596|69.1071|67.2323|70.4646|73.3737|74.0848|76.2828|78.8687|78.4162|80.097|80.2909|77.7697|81.9394|80.3556|80.4848|81.4545|81.7778|81.6162|81.4545|80.2263|79.5151|82.7475|85.0101|77.38|77.38|86.1674|90.0256|93.6083|85.1569|88.1884|87.2698|86.6267|86.6267|87.3616|85.4325|87.5453|79.6451|72.4798|68.8972|66.6925|62.9261|62.1912|60.4458|61.5481|61.64|60.3539|60.2621|59.1597|59.8946|63.3854|63.3854|63.5691|64.0284|69.9077|73.031|73.031|74.6845|73.8578|73.1229|75.8788|70.5507|70.7344|69.9077|69.9077|68.989|69.6321|69.7239|71.5612|70.5507|72.2961|72.1124|71.2856|71.9287|70.7344||69.4484|68.989|70.6426|68.346|66.8762|68.7135|65.1308|64.304|60.4458|59.619|59.8946|61.1807|57.4143|56.4957|56.4957|56.2201|57.5062|57.1387|55.3933|55.0259|54.1991|53.8317|54.3828|54.1991|54.4747|54.6584|53.5561|53.1886|52.913|52.913|52.6374|51.9944|51.9944|51.9025|51.9025||||||51.1676|51.5351|51.0758|51.9025|52.8212|53.4642|51.9025|51.7188|50.3409|50.0653|49.5141|50.4327|49.5141|48.3199|47.4931|47.0338|47.1257|47.4013|46.5745|46.5745|46.48|46.02|46.02|46.3|46.67|47.31|46.39|46.12|45.93|46.21|46.21|46.12|47.4|45.61|45.93|46.02|45.29|45.38|44.6|45.01|45.84|45.84|45.84||||||46.67|47.03|46.76|46.12|45.93|45.61|46.39|45.52|45.15|45.56|45.52
08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|20.34|20.37|20.28|20.39|20.32|20.28|20|19.96|20.04|19.91|19.84|19.84|19.91|19.98|20.05|19.68|19.63|19.72|19.59|19.09|19.08|19.06|19.08|19.15|19.2|19.22|19.16|19.16|19.38|19.47|19.22|19.15|19.18|19.56|18.54|18.65|18.56|18.49|18.49|18.29|18.28|18.47|18.49|18.7|18.84|18.84|18.86|18.7|18.68|18.52|18.56|18.26|18.36|18.35|18.28|18.04|17.99|18.24|18.58|18.76|18.97|19.08|19.11|19.15|19.16|19.18|19.36|19.4|19.43|19.48|19.59|19.64|19.68|19.57|19.48|19.47|19.38|19.34|19.32|19.47|19.32|19.47|19.56|19.63|19.5|19.56|19.48|19.63|19.48|19.04|19.73|19.86|19.8|19.77|19.77|19.8|19.82|19.72|19.7|19.73|19.7|19.86|19.86|20.18|20.34|20.43|20.25|20.3|20.32|20.21|20.18|20.41|20.46|19.8|19.91|20.02|20|20.02|19.61|19.56|19.13|18.93|19.11|19|19.25|19.02|19.02|19.4|19.79|19.2|18.76|20.25|20.43|20.44|20.52|20.68|20.55|20.48|20.44|20.71|20.39|20.04|19.98|20.2|20.02|20.32|20.44|21.14|21.39|21.48|21.39|21.01||20.91|20.96|21.07|21.07|21.12|20.96|21.01|21.07|20.91|20.89|20.53|20.18|20.2|20.27|20|19.86|19.89|20.04|19.91|20.02|20.05|20.21|19.98|19.61|19.66|19.79|19.72|19.96|19.68|19.8|20.04|19.43|18.68|18.19|18.2||||||18.13|18.01|17.8|17.76|17.74|17.81|17.39|17.9|18.03|18.13|17.21|15.64|||||||||||||||||||||||||||||||||||||||||||||||
08459|11646|/equities/anaam-holding|TADAWULALL|41.61|41.86|41.86|41.99|42.41|42.32|42.15|41.78|42.32|42.91|42.99|42.82|43.08|43.41|43.75|44.08|43.58|43.41|44.42|44.84|43.24|43.08|42.49|42.57|42.66|42.99|42.82|42.91|43.41|43.16|42.41|41.36|41.61|41.02|42.07|42.91|42.57|42.57|43.33|43.75|44.42|45.42|44.25|46.85|47.1|47.18|45.09|44.84|45.25|46.09|46.76|47.01|47.01|42.74|38.89|37.04|36.5|36.96|37.75|37.84|37.67|38.01|38.05|38.21|38.05|38.09|38.51|38.68|38.89|39.14|40.14|40.14|40.1|40.02|40.52|39.72|38.72|38.72|38.97|38.89|37.71|38.55|38.21|38.42|39.05|39.77|39.68|41.99|41.02|37.29|40.65|43.91|44.58|44.75|44.25|43.75|45.34|46.09|47.77|47.18|52.38|58.16|64.61|71.74|71.82|71.23|71.65|76.68|80.03|79.95|79.45|77.52|77.77|76.26|77.35|76.51|84.98|77.27|70.31|63.94|58.16|52.88|48.1|43.75|39.81|36.2|32.94|29.96|27.24|26.74|29.71|29.47|27.44|27.11|27.1|25.31|24.41|24.96|25.69|24.82|25.71|23.38|21.25|19.32|18.53|19.31|19.38|19.22|19.1|18.69|18.3|18.34||17.98|16.56|16.89|16.34|16.55|16.84|17.32|16.26|16.26|16.22|16.2|16.48|15.89|14.45|14.6|14.34|14.52|14.48|14.58|14.55|14.34|14.16|14.25|14.27|14.23|14.12|13.93|13.78|12.89|12.96|12.96|13.02|12.83|12.83|12.71||||||12.43|11.9|11.86|11.86|11.93|11.94|11.82|12.2|11.68|11.86|11.86|11.31|11.35|11.38|10.76|10.19|10.14|10.07|10.03|9.89|9.96|10.11|9.86|9.92|9.92|9.9|9.94|10|10.01|10.07|10.15|10.08|10.14|10.11|10.11|10.03|10.11|10.05|9.97|9.92|10.12|10.52|10.55||||||10.34|10.26|9.96|9.67|9.79|9.86|9.64|9.52|9.47|9.68|9.79
08460|11694|/equities/arabian-pipe|TADAWULALL|4.44|4.42|4.47|4.34|4.39|4.38|4.3|4.25|4.31|4.39|4.4|4.44|4.46|4.48|4.45|4.4|4.48|4.48|4.54|4.65|4.49|4.52|4.54|4.56|4.59|4.66|4.7|4.48|4.56|4.74|4.8|4.72|4.8|5|5.2|5|4.94|4.74|4.68|4.59|4.64|4.39|4.28|4.6|4.58|4.5|4.44|4.34|4.27|4.31|4.12|4.1|3.92|3.9|3.94|3.84|3.86|3.97|4.02|4.04|4.14|4.02|3.97|3.98|4.01|4.05|4.12|4.13|4.02|3.84|3.92|4.01|4|3.98|3.83|3.84|3.8|3.67|3.47|3.51|3.48|3.59|3.64|3.64|3.69|3.71|3.67|3.7|3.66|3.48|3.72|3.87|3.94|3.8|3.72|3.76|3.74|3.78|3.72|3.74|3.56|3.88|3.92|3.95|3.97|3.99|3.98|4|3.82|3.8|3.84|3.66|3.7|3.54|3.45|3.45|3.34|3.36|3.37|3.3|3.24|3.04|2.97|2.89|2.94|2.78|2.76|2.94|2.96|3|3.12|3.47|3.54|3.56|3.63|3.68|3.73|3.85|3.56|3.53|3.51|3.53|3.54|3.56|3.56|3.5|3.65|3.59|3.52|3.56|3.5|3.46||3.45|3.5|3.52|3.42|3.48|3.55|3.59|3.66|3.56|3.42|3.4|3.47|3.36|3.34|3.38|3.38|3.4|3.42|3.13|3.08|2.8|2.76|2.65|2.58|2.55|2.6|2.58|2.62|2.6|2.58|2.56|2.54|2.52|2.52|2.52||||||2.5|2.51|2.5|2.54|2.54|2.56|2.52|2.61|2.56|2.56|2.55|2.53|2.54|2.49|2.48|2.48|2.48|2.5|2.46|2.44|2.44|2.51|2.48|2.47|2.49|2.5|2.53|2.57|2.71|2.71|2.74|2.74|2.78|2.7|2.69|2.72|2.73|2.76|2.61|2.65|2.76|2.75|2.79||||||2.6|2.71|2.78|2.6|2.46|2.42|2.43|2.44|2.34|2.37|2.37
08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|9.36|9.49|9.68|9.76|9.79|9.77|9.82|9.81|10|10.02|10.1|10.2|10.18|10.2|10.3|10.26|10.38|10.4|10.56|10.56|10.52|10.6|10.46|10.6|10.72|10.74|10.8|10.42|10.64|10.8|10.76|10.38|10.52|10.78|11.32|11.5|10.66|10.78|10.78|11.1|11.36|11.74|11.7|13|12.5|12.62|12.12|11.7|13|12.4|11.94|11.58|11.14|11.6|10.9|10.16|9.43|10|9.1|8.93|8.9|8.86|8.8|8.87|8.87|8.73|8.78|8.8|8.84|8.9|8.98|9.09|9.14|9.05|8.54|8.51|8.47|8.5|8.5|8.58|8.45|8.55|8.8|8.8|8.79|8.64|8.46|8.62|8.67|8.07|8.7|9.04|9.1|9.18|9.06|8.92|9.04|9.11|8.79|8.88|8.67|9.32|9.3|8.88|8.76|8.78|8.62|9.08|9.37|9.39|9.59|9.95|10.04|10.16|9.51|9.77|10.12|9.2|9.1|8.71|8.56|8.42|8.8|8|8.17|7.83|7.54|7.93|8|7.9|7.57|8.41|8.4|8|7.73|7.96|7.33|7.45|7.42|7.35|7.07|6.43|6.5|6.73|6.31|6.36|6.63|6.68|6.65|6.74|6.75|6.73||6.72|6.75|6.7|6.6|6.7|6.94|7.14|7.41|7.48|7.55|7|7.12|6.69|6.58|6.43|6.37|6.63|6.77|6.16|6.04|5.9|5.97|6.13|5.76|5.66|5.63|5.61|5.7|5.69|5.69|5.73|5.81|5.88|5.64|5.75||||||5.4|5.39|5.12|5.1|5.23|5.64|5.16|5.01|4.55|4.14|3.77|3.85|3.87|3.87|3.91|3.9|3.9|3.88|3.71|3.67|3.77|3.62|3.52|3.43|3.5|3.46|3.41|3.37|3.4|3.42|3.39|3.38|3.35|3.35|3.42|3.46|3.48|3.38|3.38|3.35|3.38|3.38|3.38||||||3.3|3.29|3.27|3.3|3|3.03|2.75|2.83|2.9|2.87|3.02
08462|1131253|/equities/arabian-centres-co|TADAWULALL|23.58|23.96|24.02|24.24|24.44|24.2|24.32|23.8|23.48|22.94|22.82|22.7|22.72|22.48|22.28|22.34|22.2|22.3|22.72|22.02|21.9|21.96|21.98|22.02|22|22.1|21.68|21.74|21.76|21.72|21.7|21.78|21.86|21.9|21.96|22.2|22|22.2|21.9|22|21.78|21.72|21.96|22.1|22.22|22.4|22.46|22.4|22.44|21.98|21.9|21.92|22|22.3|22.2|21.9|21.22|21.88|22.6|23.1|23.56|23.78|23.78|23.8|23.78|23.86|23.9|23.82|23.82|23.84|23.9|24|24.08|24.04|24.08|24.2|24.3|24.4|24.56|25.35|25.3|25.05|25.15|24.96|24.8|24.48|24.28|24.26|24.24|23.92|24.32|24.44|24.44|24.28|24.08|24.1|24.22|24.12|24|24.3|23.6|24.56|24.74|24.78|24.76|24.94|25|24.78|24.84|24.78|24.6|24.6|24.6|24.6|24.62|24.86|24.82|24.84|24.98|24.28|23.8|23.72|24|24|24.18|23.7|24.18|24.6|24.94|25.5|23.62|25.9|26.45|26.6|26.9|27.15|27.1|27.1|27.45|27.3|27.25|26.5|26.65|26.75|26.15|25.8|26.4|26.6|26.55|26.75|26.8|26.25||26.35|26.45|26.8|26.5|26.55|26.85|26.85|26.95|27.2|27.65|27.3|26.6|26.8|26.2|25.9|25.8|25.55|25.65|25.5|25.75|25.95|26.1|25.6|25.6|25.8|25.65|25.3|25.6|25.55|25.5|25.9|24.28|24.12|24.02|24.08||||||23.28|23.5|23.1|23.12|22.96|23|23|23.52|23.74|23.82|23.64|23.6|24.6|22.84|22.68|22.42|22.48|22.44|22.12|22.1|22.18|22.08|22.14|22.24|22.22|22.34|21.5|22.24|22.7|21.78|21.66|21.1|20.9|21.1|21.12|20.54|20.56|20.48|20.54|20.78|21.28|21.48|22.08||||||21.66|20.98|20.86|20.6|19.5|19.12|19.66|19.36|19.22|20.6|20
08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08464|11620|/equities/arabian-shield|TADAWULALL|22.1256|22.5381|22.6506|22.5756|22.5006|22.6131|22.8756|22.7256|22.6881|23.1756|23.1381|22.8006|23.0631|23.2131|23.5881|23.4006|23.8131|22.8006|22.7631|22.7631|22.8756|22.7256|22.5006|22.3131|22.6881|23.1006|22.1631|22.2756|21.9006|22.1256|22.3131|22.4256|21.9756|22.2381|22.4631|21.8256|21.9381|22.2006|22.1256|22.3881|21.8256|22.0131|21.6755|22.6506|22.9881|23.1006|23.1381|23.1006|23.1006|21.6005|21.6005|21.4505|21.338|21.488|21.263|21.188|21.1505|20.9255|21.7506|21.1505|20.9255|20.9255|20.7005|21.1505|20.813|21.263|21.3005|21.5255|21.3005|20.0255|19.613|19.8755|19.913|18.1055|18.1055|18.1055|18.0905|17.7004|17.3704|17.7004|17.7754|18.1505|18.6305|18.1505|18.3605|18.4805|18.4355|18.4505|18.1055|17.2504|18.1505|17.6854|17.8055|17.7454|17.7004|17.3254|17.2504|17.3854|17.4604|17.4154|17.2504|18.2555|18.6305|18.788|18.6905|18.8255|18.2105|18.7505|18.788|18.7355|19.2755|17.9255|18.1205|18.0755|18.2555|17.5204|17.1004|16.7554|16.7854|16.7254|16.6654|15.7204|16.5154|16.5004|16.2604|14.7904|13.4553|14.5204|15.1504|14.1154|14.4304|16.0204|16.5754|16.5604|16.9654|17.1154|17.0104|16.9504|17.0554|17.0554|17.1004|17.0404|17.1154|16.8304|16.7554|16.5004|16.7704|18.0455|17.8505|17.5204|17.3404|17.2054||17.2204|17.2504|16.6954|16.5004|16.1854|16.1404|16.0954|16.8754|16.0054|15.2254|14.2204|14.4154|14.1754|13.6653|13.7253|13.6203|13.4253|13.4403|13.0503|13.0053|13.0803|13.1103|13.2003|13.2003|13.2003|13.4103|13.3653|13.2453|13.2153|13.3203|13.4103|13.4103|13.4703|13.4253|13.2453||||||12.8403|12.8703|12.8703|12.9303|13.0353|12.9903|12.8253|13.2453|12.7953|12.5253|12.3153|12.5253|12.4503|12.6303|12.8403|12.2553|11.6703|11.5953|11.5203|11.4753|11.5203|11.4903|11.4603|11.4903|11.4753|11.7453|11.8353|11.8353|11.8503|11.9103|11.4303|11.3553|11.4453|11.33|11.39|11.27|11.1|10.88|10.73|10.86|10.67|10.76|10.62||||||10.58|10.53|10.73|10.89|10.52|10.29|10.14|10.14|9.99|9.93|9.95
08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|22.74|22.86|22.4|22.36|22.54|23.12|22.94|23.28|23.48|22.8|22.34|21.94|21.9|21.88|21.86|22.02|22.02|21.82|21|20.44|20.42|20.2|20.14|20.1|19.94|19.9|19|19.68|19.9|19.78|19.88|20.08|18.94|19.02|19.18|19.52|19.12|19.04|18.86|18.64|18|18.14|18.1|18.8|18.9|18.96|18.42|18.5|18.54|18.2|17.86|17.9|17.88|17.66|17.7|17.64|17.46|17.32|17.46|17.5|18.02|18.14|18.16|17.96|18.2|17.6|17.82|17.64|17.58|17.64|17.28|17.3|17.22|17.26|17.28|17.24|17.06|17.02|17.16|17.16|17.02|17.18|17.3|17.24|17.2|17.22|17.14|17.24|17.24|17.08|17.2|17.34|17.08|16.9|16.74|16.84|17.1|17.08|17.04|17.04|17.12|17.34|17.3|17.5|17.64|17.54|17.48|17.58|17.6|17.62|17.6|17.54|17.34|17.14|17.04|17|17|17.14|17.06|17.1|16.72|16.64|16.9|16.84|16.96|16.56|16.78|16.92|17.1|17.2|16.68|18.16|18.68|18.2|18.18|18.34|18.22|18.2|17.86|17.72|17.74|17.44|17.2|16.9|16.8|16.82|16.84|16.74|16.76|16.8|16.66|16.4||16.44|16.76|16.88|16.9|16.78|16.76|16.86|17.3|17.28|17.32|17.22|17.16|17.1|17|17|16.8|16.5|16.4|16.2|16.14|16.18|16.18|16.16|16.26|16.2|16.3|15.7|15.7|15.7|15.64|15.7|15.48|15.48|15.4|15.34||||||15.22|15.02|14.9|14.8|14.8|14.8|14.5|14.64|14.64|14.68|14.6|14.7|14.68|14.42|14.38|14.4|14.4|14.48|14.42|14.52|14.76|14.78|14.46|14.28|13.84|13.96|13.76|14.14|14.22|14.26|14.24|14.12|14.18|13.82|13.94|13.9|13.8|13.52|13.48|13.78|13.92|13.62|13.46||||||12.7|12.52|12.6|12.4|12.36|12.26|12.32|12.34|12.36|12.6|12.66
08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|16.02|16.05|16.02|16.12|16.16|16.18|15.97|15.84|15.9|15.79|16.04|15.88|16.05|15.95|16.11|15.81|15.75|15.66|15.68|15.81|15.72|15.53|15.46|15.45|15.4|15.49|15.6|15.75|15.87|15.88|15.96|15.75|15.55|15.11|14.8|15|14.55|14.85|14.51|14.49|14.74|14.52|14.7|14.7|14.78|15|14.88|15.06|15.21|15.3|15.3|15.3|15.29|15.31|15.26|15.27|14.97|15.03|15.03|14.93|15.24|15.26|15.36|15.36|15.44|15.3|15.33|15.39|15.51|15.68|15.49|15.35|15.31|15.33|15.36|15.24|15.12|15.12|15.22|15.13|15.11|15.07|15.3|15.27|15.13|15.2|15.07|15.02|15.04|14.96|15|14.79|15.13|15.07|15.07|15.13|15.09|15.22|15.04|15.04|15.07|15.07|15.13|15.27|15.3|15.15|15.2|15.16|15.03|15.09|14.96|15|15.15|15.15|15.09|15.12|15.16|15.27|15.31|15|14.55|14.55|14.29|14.22|14.31|14.1|14.23|14.78|15|14.93|15|15.44|15.39|15.42|15.49|15.59|15.72|15.68|15.39|15.27|15.21|15.13|14.91|15.12|15.04|14.98|15.06|15.2|15|15.22|15.16|15.02||15.18|15.27|15.69|15.82|15.51|15.48|15.38|15.3|15.24|15.21|15.29|15.26|15.31|15.49|15.57|15.54|15.57|15.88|15.75|15.97|15.71|15.73|15.68|15.66|15.77|15.68|15.07|15.21|14.84|14.49|14.55|14.46|14.45|14.46|14.36||||||14.55|14.56|14.43|14.54|14.43|14.61|14.49|14.41|14.54|14.56|14.45|14.41|14.45|14.47|14.19|14.31|14.37|14.23|14.12|14.22|14.25|14.54|14.93|15|14.56|14.89|15|15.53|15.68|15.54|15.64|15.71|15.66|15.68|15.86|16.27|15.78|15.73|15.75|15.45|15.66|15.42|14.89||||||14.82|14.43|14.25|13.72|13.44|13.35|13.14|13.21|13.34|13.79|13.44
08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|24.1|23.94|24.04|24.06|24.28|24.28|24.1|23.54|23.74|24.1|24.3|24.18|24.04|24.3|24.58|23.06|23.5|24.46|24.96|24.66|22.42|22.48|22.36|22.58|22.98|22.2|22.3|22.2|22.3|22.34|22.36|22.6|22.8|22.44|22.58|23.46|23.2|22.66|23|24.56|22.34|21.2|19.3|18.18|16.54|16.3|16.38|16.54|16.5|16.08|16|15.96|15.9|15.52|15.4|15.02|14.8|15.02|15.48|15.66|15.72|15.92|15.94|15.98|16.1|16.1|15.78|15.8|15.84|15.9|15.92|16.06|16|16.1|16.22|16.32|16.08|16.08|16.02|16.14|15.96|16.4|16.64|16.68|16.74|16.7|16.58|16.6|16.54|15.92|17.1|17.4|17.14|17.04|17|17.12|17.1|16.84|16.84|17|15.54|17.04|17.02|17.14|16.04|15.72|16|16.46|15.5|15.08|14.8|14.68|14.5|14.48|14.36|14.14|13.9|14|14|14|13.16|12.44|12.64|12.48|12.6|12.14|12.04|12.66|12.9|13.08|13|14.44|14.7|14.54|14.84|14.96|14.86|15.12|14.92|15.2|15.18|13.8|13.64|13.68|13.38|13.54|13.94|14.02|13.96|14.12|14.1|13.74||13.76|13.82|13.92|13.8|13.8|14.04|14.26|13.8|13.48|13.18|13.28|13.64|13.56|12.98|12.98|13.14|13.12|12.28|12.14|11.64|11.3|11.24|11.22|11.18|11.24|11.28|11.12|11.34|11.38|11.52|11.6|11.58|11.42|11.26|11.24||||||11.24|11.34|11.28|11.48|11.62|11.6|11.2|11.68|11.52|11.48|11.52|11.84|12.24|11.34|11.48|11.3|10.92|10.88|10.42|10.36|10.34|10.6|10.48|10.22|10.12|10.38|9.8|9.99|10.04|9.87|10.02|10|9.72|9.26|9.04|8.92|8.95|8.65|8.52|8.64|8.75|8.7|8.54||||||8.41|8.39|8.42|8.38|8.42|8.32|8.44|8.37|8.2|8.4|8.44
08468|19029|/equities/united-wire-factories|TADAWULALL|37|37.45|37.4|37.35|37.45|37.25|37.25|37|37.1|37.4|37|37.35|37.25|37.2|38.4|38|37.05|37.35|37.9|37.55|38.7|35.9|35.1|35.2|35.45|35.2|35.1|34.65|35.95|36.2|35.45|35.2|35.5|35.7|36.2|36.3|35.95|36.3|36.6|36.05|36.45|36.05|35.5|36.1|36.3|37.75|37.5|38.5|35|35.25|35.2|35.3|35.5|35.4|35|34.6|34.7|34.6|35.55|36.25|35|35.2|34.9|35|35.2|35.15|35.45|35.8|35.4|35.3|35.5|35.75|35.95|36.1|36|35.9|35.2|35.15|34.1|33.95|33.9|34.8|35.3|34.6|34.55|34.6|34.65|35.3|34.25|32.7|34.8|35.85|36.55|36|35.7|35.3|34.7|34.85|34|33.5|33.2|35.2|35.5|34.85|35.1|34.85|34.9|36.15|36|35.55|34.5|34|34|34.6|34.5|33.45|33.1|32.8|32.6|31.85|31.2|30.5|31|30.2|30.5|29.5|29.9|30.85|31|30.45|31.2|33.15|33.8|33.3|33.6|33.65|33.5|34.1|33.85|33.4|33|32.65|33|33.3|32.7|32.1|33.3|33.5|33.85|34.45|35|34.35||34.35|34.5|34.6|34.55|34.9|||22.3125|22.1923|22.0722|22.1923|21.992|21.8719|21.1909|21.0707|20.9906|21.5514|20.9105|20.1093|20.0292|19.9811|19.6286|19.7728|19.7408|19.6446|19.3883|19.0678|19.0678|18.3467|18.4108|18.2826|17.7058|17.7378|17.4174|17.1931||||||16.3759|16.7284|16.8726|16.9687|16.9367|16.9046|16.2637|16.7444|16.2637|16.6162|16.504|16.2637|16.504|16.7925|16.8405|16.488|16.5842|16.5842|16.2477|15.8952|15.9593|16.1195|16.0394|15.8952|15.5426|15.4625|15.3023|15.4465|15.6067|15.6869|15.6548|15.3343|12.4085|12.37|12.4854|12.6905|12.4341|12.2162|11.8829|11.8445|11.947|12.0624|11.9214||||||11.6906|11.3958|11.5368|11.6906|11.4471|11.4471|11.2676|11.2163|10.8959|11.4343|11.1266
08469|11670|/equities/astra-indust|TADAWULALL|29.45|29.75|29.75|29.4|29.7|29.65|29.35|29|29|29.2|29.9|29.9|30.05|30.25|30.6|30.35|29.25|29.05|29.1|28.9|28.55|28.5|28.7|28.5|28.6|28.7|28.8|28.8|28.45|29.1|28.8|28.4|27.6|28.15|28.8|29|28.4|27.85|27.65|27.5|27.35|27.65|27.2|29.1|27.25|27|27|27.1|26.55|26.95|26.9|26.7|27.1|26.6|25.5|25.15|25.1|25.1|25.4|25.3|25.6|25.85|25.65|25.95|26|25.65|25.8|25.35|25.45|25.35|25.5|25.8|26|25.95|26|26.15|26.15|25.75|25.7|25.55|25|25.7|26.05|26.4|25.8|26.15|26.2|26.7|25.9|24.7|26.2|27|26.95|26.9|26.35|26.85|26.5|25.35|25.35|25.35|24.24|26.7|26.65|26.85|27.1|26.65|26.1|26.6|26.7|26.95|26.1|26.1|26.45|27.2|25.6|25.85|24.1|24.24|23.48|22.86|22.24|22.8|22.98|22.9|22.7|21.8|21.88|23.18|22.86|22.9|23|24.8|25|24.64|24.46|24.36|24.56|25.05|25.4|24.86|24.84|24.6|24.88|24.16|23.8|23.38|24.3|24.2|24|23.56|23.1|22.3||22.4|22.5|23.04|23.12|23|23.86|22.7|22.84|22.86|22.78|22.64|22.42|22.56|22.52|22.16|22.12|21.62|21.76|21.72|21.86|22|21.78|21.56|21.38|21.5|22.2|22.22|22.4|21.8|21.72|22|21.8|21.9|21.26|21.2||||||20.54|20.38|20.52|20.56|20.96|19.1|18.86|19.3|19.46|19.42|19.22|19.24|19.18|19.1|19.46|19.62|18.98|18.64|18.58|18.62|18.84|18.78|18.52|18.52|18.52|18.6|18.62|18.76|19.1|18.7|19.06|19.1|19.3|18.92|18.68|18.66|18.76|17.3|16.72|16.68|17.1|17.42|17||||||16.34|16.52|16.36|16.4|16.58|16.4|16.82|16.8|16.8|16.88|16.48
08470|1142328|/equities/ataa-educational-co|TADAWULALL|41.8|41.75|41.8|41.95|41.95|41.9|42.05|41.75|41.8|42.3|42.4|43|43|43.55|43.5|43.55|43.2|43|41.7|41.75|41.85|42.1|42.15|41.45|41.6|41.85|41.8|41.6|41.7|42.25|43|41.5|41.4|41.25|42|41|39.85|39.95|39.65|40|39.9|40.2|40.2|41.5|41.75|40.9|40.85|40.85|41.6|40.8|41.15|39.1|39.9|38.25|38.4|37.25|36.7|37.05|37.3|37.35|37.7|38.1|38.25|38.5|38.5|38.35|38.65|38.4|38.1|38.1|38.8|38.3|38.9|39.05|40.25|40.4|40.05|39.75|40|39.1|39.1|39.5|40.7|41.2|41|38.2|38.1|38.15|38.05|36.7|38.05|38.25|38.2|37.85|37.9|38|37.9|38.2|38.3|38.7|38.25|39.4|39.75|40.25|39.45|38.75|38.15|38.4|38.45|38.4|38.1|38.35|38.7|39.15|39.15|39.05|38.7|39.1|39.9|38.15|38|37.5|38|37.5|37.8|37|37.2|38|38.55|38|36.5|38.8|39.65|39.5|40|40.8|41|40.65|40.95|42|40|39.75|39.45|39.85|38.8|37.65|40|40.35|40.5|40.95|41.25|39.9||40.65|40.1|41.3|40.95|40.8|41.45|42.5|43|39.1|38.2|38.1|38.1|37.9|37.6|37.6|37.8|38.8|38.9|38.8|39.05|38.25|37.9|37.25|36.9|37.25|37.6|37.3|38.1|38.1|38.5|37.45|37.65|37.4|37.45|37.5||||||36.7|37|37.25|36.9|36.95|36.9|36.7|38|37.9|38|37.55|38.05|37.6|37.6|37.2|37.2|37.35|37.95|37.5|37.1|38|38.9|39.75|40.1|38.8|38.4|36|36|36.4|36.75|37.1|36.85|37.1|36.3|36.3|35.9|36.6|36.2|36.3|35.8|36.1|35.8|35.1||||||34.35|35.1|35.2|33.85|34.4|34.15|34.5|34|35.3|36|35.9
08471|11626|/equities/alahli-takaful|TADAWULALL|37.85|37.85|37.95|38.3|37.85|38|38.1|38|37.6|38.35|39.6|39.8|39.8|40.6|41.25|41.1|41.35|42.65|39.8|39.7|39.35|39|38.9|38.45|38.9|39.2|39.4|39|39.15|39.85|39.65|39.2|38.3|39|39.85|39.3|39.5|39.85|39.3|39.65|37.95|38.6|38.3|39.45|39.8|40|39.75|39.9|39.35|39|37|36|34.8|35.15|34.95|34.2|33.7|34|34.9|34.6|34.8|35.85|35.75|35.8|35.75|36.1|36.3|36.8|35.3|35|34.8|35|35.5|35.1|34.6|34.4|34.35|34.35|33.9|34.65|34.35|34.9|35.7|35.95|36.8|37|36.4|36.55|34.4|33.15|34.7|34.9|34.65|34.6|34.55|34.6|35.25|34.75|34.8|35|33.85|36.1|36.4|36.5|36.2|37|35.05|35.1|34.5|35|34.15|33.5|33.1|33.35|33.05|32.8|31.8|31.25|30.85|30.65|29.55|28.7|29.25|28.95|29.9|28.9|28.5|29.9|30.95|29.45|29.7|32.95|33.3|33.45|34.1|34.05|34.2|34.35|34.5|34.7|35.1|34.3|34.5|34.6|33.95|33|33.45|36.8|38.35|35.1|34.3|33.55||33|32|32.05|31.7|31.9|32.2|32.7|33.2|33.2|33.35|32.1|31.4|31.85|30.65|29.35|29.7|29.5|29.85|29.4|27.9|27.1|27|27.05|26.8|26.75|27.3|27.4|26.95|27.2|27.6|27.4|26.2|25.85|25.45|25.1||||||24.8|24.9|24.82|25|24.8|24.76|24.6|25.4|25|25.05|24.8|24.8|24.78|25|25.6|25.25|24.48|24.78|24.2|24.2|24.14|24.2|24.3|24.14|23.88|24.5|23.94|24|24|24.24|23.92|23.46|23.4|23.5|23.46|23.72|23.52|23.32|23.3|23.56|23.16|22.7|22.5||||||22.14|22|22.22|22.3|22|21.8|21.74|21.2|21.1|21.3|21.3
08472|11753|/equities/atheeb-telecom|TADAWULALL|28.97|29.201|29.471|29.201|29.587|29.587|29.625|29.471|28.854|29.163|29.394|29.51|30.011|30.243|29.973|30.011|29.741|30.05|30.243|29.78|28.931|29.934|29.895|30.551|31.246|32.364|31.4|31.824|31.168|32.017|29.973|27.272|24.804|26.231|27.851|28.044|27.62|28.237|29.124|26.501|24.109|21.949|19.982|18.192|16.541|15.044|13.686|12.452|11.326|10.307|9.381|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533||8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533||||||8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533||8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533||||||8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533|8.533
08473|11638|/equities/axa-cooperative|TADAWULALL|35|35.48|35.9|35.52|35.43|35.57|35.62|35.71|35.33|34.95|35.14|35.43|35.57|35.71|36.57|36.76|37.14|37.43|38.05|38.43|38.76|39|37.52|36.38|37.33|37.24|36.33|35.57|35.24|35.67|35.76|35.38|35.24|36.67|37.1|37.24|37.05|37.24|36.33|36.19|34.33|35.48|34.9|36.67|36.81|36.43|36.38|36.29|36.67|36.52|34.52|33.81|33.33|33.48|33.43|32.86|32.38|32.81|33.52|33.57|33.52|33.76|33.67|33.81|34.1|34.67|34.43|34.05|33.52|33.19|33.14|33.81|34.29|33.67|33.86|33.9|33.86|33.62|33.33|33.67|33.62|34|33.62|33.19|33.52|33.9|33.76|34.05|33.33|32.57|34.29|34.38|34.67|34.62|34.52|33.9|34.14|34.33|34.62|34.48|34.48|35.24|35.43|35.33|35.24|36.62|36.29|35.62|35.52|35.86|35.57|35.24|35.29|35.24|35.62|35.29|34.71|34.95|35.24|35.29|35.05|34.76|33.67|33.67|34.71|34|33.05|33.33|33.9|31.81|32.29|33.95|34.33|34.05|34.76|34.67|33.71|33.9|33.95|34.24|33.76|33.9|34.14|34.19|34.71|33.43|35.95|37.76|37.1|37.33|36.67|35.9||35.52|35.81|36.48|36.62|37.14|38|36.48|37.24|37.14|37.24|36.1|36.48|36.05|36.05|36.19|36.19|36.71|36.76|36.86|36.67|36.19|36.67|37.05|37.62|37.29|39.33|39.62|39.05|37.9|38.33|38.38|38.19|37.38|36.9|37.19||||||36.95|37.62|36.43|35.24|35.71|35.24|35.14|35.81|35.76|34.14|32.71|33.14|33.67|32.86|33.1|30.1|28.67|28.43|28.29|27.81|28.43|28.57|28.76|28.33|28.57|29.05|29.19|29.19|28.67|28.95|28.95|28.43|29|29.19|29.14|28.86|27.24|26.67|26.67|26.43|25.95|26|25.81||||||25.29|25.9|26.1|27.05|25.24|24.76|24.14|24.1|24.67|25.57|25.62
08474|11688|/equities/al-ahsa-dev.|TADAWULALL|21.22|21.14|21.12|21.26|21|21.04|20.8|20.52|20.7|21.04|21.16|21.14|21.12|21.08|21.16|21.04|21.1|21.02|21.1|21.26|20.74|20.86|20.8|20.92|21.08|20.9|20.92|20.72|20.94|21.2|21.1|21.12|21.5|21.68|21.72|22.48|21.62|20.2|20.14|19.4|19.14|19.32|19.06|19.72|18.88|18.86|19.08|19.1|18.94|18.34|18.42|18.18|18.42|17.82|17.7|17.32|17.14|17.14|17.7|17.9|18.22|18.5|18.66|18.54|18.78|18.92|19|19.12|18.98|19.04|19.36|18.86|18.94|19.06|19.3|19.14|19.18|19.38|19.6|20.12|19.58|19.8|18.48|18.62|18.2|17.34|17.12|16.84|16.54|16.04|16.92|17.26|17.38|17.46|17.44|17.14|17.16|17|16.82|16.82|16.06|17.84|17.76|17.98|17.92|17.44|17.36|17.64|17.98|17.98|17.34|17.14|16.5|16.44|15.82|15.58|15.28|15.08|14.68|14.78|14.3|14.02|14.02|14.1|13.6|13.28|13.28|13.98|14.22|14.3|14.3|15.88|16.1|15.92|16.48|16.44|16.38|16.6|16.44|16.72|16.06|15.96|15.74|15.92|15.6|15.6|16.16|15.86|15.66|15.88|15.54|15.2||15.12|15.2|15.66|15.18|15.3|15.66|15.76|15.74|15.58|15.5|15.66|15.78|15.9|15.84|15.8|15.36|15.02|15.1|14.92|14.98|14.46|14.68|14.3|13.78|13.58|13.54|13.58|13.64|13.66|13.5|13.38|13.02|13.12|13.08|12.62||||||12.7|12.88|12.94|12.98|12.94|13.08|12.68|12.9|12.7|12.7|12.28|12.54|12.64|12.5|12.1|11.86|11.84|11.96|11.54|11.5|11.28|11.5|11.5|11.46|11.62|11.44|11.24|11.62|11.7|11.36|11.3|11.18|11.3|10.94|11.02|11|10.7|10.7|10.7|10.7|10.72|10.6|10.42||||||10.3|10.28|10.34|10.44|10.52|10.1|10.14|10.12|10.06|10.16|10.1
08475|997125|/equities/baazeem-trading-co|TADAWULALL|10.2|10.42|10.4|10.5|10.68|10.54|10.42|10.44|10.3|10.26|10.24|10.28|10.32|10.4|10.52|10.54|10.68|10.74|10.88|10.6|10.28|10.3|10.3|10.42|10.44|10.26|10.22|10.14|10.28|10.34|10.6|9.91|10.12|10.22|10.32|10.92|11.14|11.1|10.78|11.12|11.4|11.62|11.4|12.28|12.24|12.32|11.86|11.58|12.24|12.44|12.46|12.32|12.2|12.72|13.02|13.2|12.3|12.8|12.68|13|13.28|12.98|11.8|10.96|11.2|10.58|10.78|10.68|10.9|10.92|11.16|10.98|10.3|10.22|10.08|10.18|9.94|9.37|9.14|8.91|8.65|9.02|9.17|9.15|9.02|8.88|8.85|9.55|10.06|9.15|8.91|8.1|7.83|7.67|7.78|7.35|7.35|7.39|7.17|7.05|6.78|7.48|7.35|7.06|7.13|7.19|7|7.33|7.42|6.92|6.98|6.77|6.16|6.28|6.42|6.34|6.08|6|5.72|5.8|5.65|5.56|5.65|5.59|5.22|5.06|5.06|5.3|5.5|5.43|5.64|6.26|6.26|6.17|6.27|6.32|6.28|6.41|6.19|6.03|6.03|5.95|6.06|5.99|5.8|5.77|5.94|6.04|6.05|5.89|5.95|5.85||5.88|5.9|5.92|5.81|5.87|6.2|6.23|6.44|6.36|6.19|6.31|5.79|5.62|5.57|5.59|5.64|5.68|5.77|5.7|5.64|5.65|5.66|5.72|5.71|5.82|5.8|5.79|5.76|5.62|5.6|5.61|5.7|5.55|5.55|5.63||||||5.46|5.54|5.42|5.54|5.8|5.28|5.25|5.32|5.22|5.2|5.09|5.1|5.12|5.13|5.09|5.11|5.1|5.1|5.05|4.9|4.87|4.86|4.85|4.93|4.89|4.8|4.79|4.74|4.76|4.71|4.76|4.79|4.82|4.76|4.77|4.75|4.77|4.75|4.72|4.76|4.7|4.64|4.62||||||4.66|4.61|4.5|4.51|4.6|4.59|4.62|4.38|4.43|4.5|4.23
08476|11723|/equities/nat-shipping-co|TADAWULALL|16.512|16.32|16.2773|16.4053|16.5973|16.5973|16.5333|16.512|16.4907|16.5547|16.5333|16.6187|16.64|16.6827|16.6613|16.64|16.6827|16.6613|16.5547|16.64|16.576|16.5973|16.6187|16.64|16.6187|16.576|16.5973|16.768|16.768|16.6187|16.5547|16.5547|16.6827|16.4267|16.5333|16.5973|16.5547|16.6187|16.6613|16.4693|16.4907|16.5547|16.64|16.64|16.768|16.832|16.832|16.8533|16.8747|16.6827|16.5973|16.6613|16.6187|16.64|16.5333|16.4053|16.384|16.4053|16.576|16.5973|16.6613|16.9173|16.8747|16.7253|16.6613|16.64|16.6613|16.6827|16.9173|16.9387|16.9813|17.024|17.088|17.088|17.1093|17.1307|17.024|17.0027|17.024|17.152|17.152|17.3013|17.3227|17.2587|17.1947|17.3013|17.2373|17.2373|17.2373|17.0027|17.408|17.4507|17.4293|17.408|17.4933|17.4507|17.5573|17.536|17.5147|17.6213|17.4933|17.4293|17.4507|17.4507|17.4293|17.5147|17.536|17.536|17.7067|17.4507|17.6|17.5147|17.5573|17.6853|17.4293|17.408|17.1947|17.344|17.3227|17.28|17.1307|17.0667|17.1093|16.9173|16.896|16.64|16.7253|16.9813|17.2587|16.768|16.7893|17.216|17.3013|17.1733|17.3867|17.536|17.5787|17.7493|17.8133|17.6|17.8347|16.9173|17.0027|17.216|17.536|17.664|17.856|17.984|17.216|17.2587|17.088|17.0027||17.1307|16.8533|16.8107|16.64|16.2133|16.32|16.192|16.0853|15.872|15.8293|15.8293|15.8507|15.8293|15.9147|15.9787|15.936|16.1067|15.9147|15.8507|15.8933|15.9147|15.9147|15.8933|15.8293|15.6587|15.8293|15.8507|16.0853|16.2773|16.3413|16.448|16.3413|16.384|16.2347|16.2773||||||16.1707|16.192|16.2987|15.9787|16.064|16.0853|15.5733|15.7867|15.7653|15.68|15.5093|15.488|15.4453|15.4667|15.424|15.0827|15.0613|15.1467|14.8053|14.5067|14.592|14.72|14.848|14.6987|14.8907|15.2107|15.296|15.3813|15.0827|15.0827|15.5307|15.5307|15.7013|15.616|15.488|15.4027|15.0827|14.7413|14.592|14.5067|14.6347|14.656|14.592||||||14.528|14.528|14.8907|14.7627|14.6773|14.4213|14.1653|13.9947|13.9093|13.8027|13.6533
08477|11730|/equities/mubarrad|TADAWULALL|2.28|2.33|2.37|2.37|2.39|2.37|2.34|2.33|2.33|2.32|2.31|2.32|2.34|2.34|2.36|2.37|2.36|2.39|2.39|2.38|2.33|2.35|2.37|2.38|2.34|2.34|2.33|2.3|2.31|2.34|2.38|2.41|2.37|2.36|2.44|2.51|2.42|2.38|2.35|2.31|2.32|2.36|2.3|2.41|2.41|2.33|2.29|2.27|2.28|2.3|2.26|2.21|2.19|2.15|2.15|2.1|2.02|2.06|2.11|2.14|2.17|2.19|2.19|2.2|2.21|2.22|2.19|2.17|2.16|2.17|2.19|2.2|2.21|2.2|2.2|2.19|2.17|2.15|2.17|2.19|2.17|2.19|2.23|2.2|2.21|2.22|2.23|2.19|2.19|2.11|2.23|2.28|2.3|2.31|2.25|2.26|2.22|2.15|2.14|2.14|2.05|2.27|2.3|2.3|2.33|2.28|2.27|2.35|2.39|2.33|2.36|2.15|2.07|2.1|2.14|2.07|1.98|1.94|1.94|1.94|1.77|1.74|1.77|1.73|1.71|1.64|1.58|1.68|1.73|1.73|1.8|2|2.04|2.02|2.07|2.12|2.13|2.12|2.13|2.09|2.05|2.03|2.04|2.05|2|1.95|2.01|2.05|2.03|2.06|2.06|2.03||2.02|2.02|2.09|2.07|2.02|2.15|2.2|2.07|1.89|1.84|1.83|1.86|1.84|1.79|1.79|1.77|1.82|1.85|1.78|1.79|1.76|1.75|1.68|1.67|1.69|1.7|1.66|1.67|1.66|1.64|1.66|1.64|1.63|1.63|1.62||||||1.57|1.57|1.57|1.58|1.59|1.58|1.56|1.62|1.63|1.6|1.52|1.54|1.54|1.5|1.49|1.47|1.46|1.47|1.44|1.44|1.45|1.47|1.44|1.43|1.43|1.42|1.41|1.47|1.47|1.48|1.49|1.49|1.47|1.48|1.5|1.5|1.46|1.46|1.46|1.44|1.47|1.48|1.45||||||1.39|1.37|1.38|1.38|1.38|1.32|1.32|1.32|1.32|1.33|1.35
08478|103949|/equities/bawan|TADAWULALL|36.55|36.55|36.8|36.9|36.9|36.4|36|36.3|36.2|35.25|35|35.3|34.7|35|34.5|33|32.9|32.55|31.85|31.7|30.6|30.6|30.55|30.65|30.35|30.75|30.7|30.6|30.6|30.95|31.2|30.6|30.95|31.15|30.7|31|30.7|30.15|30.5|30.1|29.6|30|28.35|28.5|27.45|27.4|27.4|27.75|27.65|27.7|27.2|27.3|27|27.6|25.9|25.1|24.9|25.15|26.2|26.9|27.2|27.7|27.1|26.9|26.85|26.75|26.85|26.75|26.9|27.1|27.1|27|26|25.5|25.7|24.62|24.38|24.08|24|24.28|23.7|24.84|23.68|23.38|23.36|23.02|23.14|23.6|23.54|22.8|23.7|23.88|23.74|23.52|23.92|23.9|23.02|23.1|22.54|22.42|22.1|22.3|22.64|22.9|23.3|22.86|22.14|22.18|22.24|22.18|21.94|21.7|21.84|21.96|22.1|21.62|21.52|21.56|21.54|21.5|20.96|20.32|20.7|20.2|20.3|20.28|20.3|20.14|20.1|18.96|17.24|19.12|20.14|20.54|20.84|20.9|21.04|20.82|20.56|20.04|19.42|19.16|19|18.76|18.3|18.54|18.9|18.82|18.72|18.66|18.66|18.4||18.38|18.68|19.18|18.2|17.94|17.8|18|18.1|17.7|17.5|17.48|17.4|17.36|17.34|17.6|17.1|16.92|16.62|16.36|16.14|15.94|15.8|15.8|15.52|15.44|15.64|15.4|15.48|14.78|14.66|14.56|14.36|14.22|13.96|14.06||||||13.84|13.98|13.86|13.96|14.04|13.9|13.4|13.66|13.76|13.72|13.6|13.68|13.72|13.38|13.34|13.32|13.36|13.52|13.3|13.08|13.04|13.2|13|12.94|12.96|13.04|12.96|13.18|13.24|13.1|13.18|13.14|13.12|13.06|13.3|12.8|12.38|12.34|12.14|12.2|12.36|12.08|12||||||11.8|11.68|11.68|11.52|11.28|11.16|11.26|11.1|10.92|11.14|11.1
08479|11668|/equities/bci|TADAWULALL|40.35|40.15|40.25|39.8|39.35|39.5|39.55|39.45|39.4|39.7|39.7|39.9|40|40|40.7|40.2|40.2|40.85|40.8|41.55|41.6|41.5|40.1|38.4|39.2|39.6|38.7|38.55|38.6|39|38.95|39.3|38.85|39.25|39.4|41|40.5|41.4|40.1|39.95|38.8|39.2|37.8|39.45|38.2|36.7|35.55|35.25|35.9|34.5|34.5|34|34.3|33.95|33.7|33|32.35|32.65|33.5|33.5|33.85|34.15|33.9|34.2|34|34.2|34.1|33.95|34|34.1|34.95|34.85|33.9|33.7|33.7|33.8|33.65|33.5|33.1|33.05|32.55|33.35|33.7|33.75|33.8|34.3|34.4|35|33.3|32|33.5|35.2|36.3|33|32.2|32.05|31.95|31.95|31.4|31.55|31|32.4|33.1|32.3|32.5|32.4|32.5|33|33.3|32.1|31.95|31.8|32.3|32.4|31.7|31.6|31.65|31.95|30.7|29.9|29.65|29.75|30.6|29.55|29.8|29.15|28|28.9|29.45|29.8|29.45|32.7|32.85|32.6|31.95|32.3|32|32.65|32.7|32.75|33.35|32.8|33.25|30.25|29.7|29.55|29.6|29.9|29|28.85|28.6|28.4||29.25|29.05|30.3|29.85|30.25|30.9|29.6|29.45|29.4|29.7|28.7|28.6|27.95|27.95|28.1|28.2|28.4|28.2|28.25|28.45|28.2|28.65|28.4|28.3|28.45|28.35|28.5|28.6|26|25.75|25.9|25.95|24.58|24.56|24.6||||||24.4|23.98|23.94|24.16|24.12|24.02|23.42|23.96|23.98|23.66|23.46|23.52|23.52|23.48|23.44|23.74|23.8|23.94|23.5|23.52|23.34|23.2|23.4|23.3|23.14|22.9|22.9|22.9|23.2|23.24|23.2|23.3|23.06|23.32|22.94|23|23.02|22.9|21.7|21.48|21.18|21.4|21.08||||||20.82|21|20.9|20.8|20.74|20.5|20.6|20.6|20.4|20.7|20.3
08480|1167201|/equities/bindawood-holding-co|TADAWULALL|10.9|11.02|10.78|10.8|10.66|10.72|10.68|10.64|10.66|10.7|10.7|10.7|10.7|10.78|10.8|10.78|10.78|10.9|10.74|10.78|11|11|10.74|10.82|10.74|10.84|10.86|10.94|10.98|10.82|10.9|10.9|10.92|10.62|10.7|10.78|10.74|10.76|10.78|10.8|10.74|10.94|10.98|11.2|11.14|11.3|11.32|11.38|11.42|11.4|11.4|11.36|11.38|11.4|11.46|11.36|11.34|11.38|11.5|11.46|11.5|11.56|11.5|11.58|11.62|11.64|11.78|11.76|11.78|11.88|11.9|11.98|12.02|12.18|12.16|11.88|11.78|11.78|11.9|11.88|11.82|11.9|11.78|11.5|11.52|11.58|11.58|11.6|11.54|11.42|11.66|11.76|11.74|11.76|11.78|11.78|11.8|11.86|11.82|11.72|11.78|11.84|11.8|11.88|11.96|11.96|11.98|11.96|11.98|12|12.24|12.4|12.44|12.48|12.42|12.52|12.5|12.5|12.58|12.58|12.46|12.32|12.42|12.38|12.48|12.4|12.66|12.42|12.68|12.7|12.76|11.6|10.56|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|10.98|10.93|10.73|10.65|10.64|10.64|10.6|10.59|10.57|10.53|10.55|10.37|10.51|10.37|10.24|10.06|9.92|10.02|9.87|9.83|9.8|9.64|9.57|9.6|9.61|9.55|9.54|9.63|9.75|9.82|9.95|9.77|9.23|9.09|8.86|8.9|8.87|8.78|8.79|8.6|8.59|8.61|8.7|8.61|8.73|8.54|8.42|8.45|8.47|8.64|8.64|8.61|8.56|8.59|8.52|8.49|8.31|8.28|8.38|8.49|8.54|8.67|8.64|8.64|8.68|8.68|8.7|8.68|8.72|8.69|8.68|8.72|8.74|8.73|8.77|8.74|8.67|8.63|8.68|8.68|8.65|8.74|8.83|8.82|8.79|8.76|8.64|8.68|8.68|8.56|8.73|8.77|8.82|8.78|8.79|8.77|8.83|8.86|8.73|8.68|8.7|8.79|8.79|8.79|8.78|8.93|8.84|8.72|8.67|8.69|8.69|8.69|8.77|8.65|8.69|8.69|8.67|8.72|8.73|8.65|8.46|8.38|8.44|8.32|8.4|8.27|8.33|8.51|8.67|8.68|8.64|9.1|9.13|9.2|9.27|9.1|9.15|9.23|9.23|9.23|9.32|9.16|9.2|9.28|9.05|8.99|9.1|8.97|8.79|8.92|8.95|8.87||8.92|8.86|8.84|8.77|8.82|8.84|8.64|8.41|8.36|8.31|8.37|8.35|8.32|8.35|8.37|8.32|8.36|8.29|8.29|8.27|8.27|8.32|8.28|8.24|8.18|8.18|8.08|8.17|8.01|7.74|7.72|7.65|7.62|7.58|7.63||||||7.67|7.86|7.78|7.71|7.65|7.63|7.6|7.72|7.76|7.77|7.69|7.81|7.83|7.82|7.77|7.86|7.82|7.67|7.3|7.28|7.23|7.31|7.33|7.26|7.16|7.24|7.23|7.28|7.28|7.24|7.3|7.22|7.26|7.27|7.3|7.28|7.3|7.3|7.26|7.23|7.32|7.33|7.36||||||7.18|7.13|7.24|7.17|7.07|7.01|6.99|7.01|6.99|7.12|7.13
08482|1141640|/equities/bonyan-reit|TADAWULALL|9.19|9.2|9.17|9.17|9.11|9.1|9.07|9.03|9.03|9.05|9.05|9.08|9.05|9.01|8.99|8.93|8.88|8.91|8.94|8.92|8.92|8.92|8.96|9|8.95||8.95|8.96|8.98|8.99|8.95|8.99|8.97|8.95|8.97|8.96|9|8.95|9|8.92|8.91|8.99|8.95|8.99|8.94|8.97|8.98|8.98|8.98|9.01|8.97|8.97|8.96|8.98|8.95|8.91|8.88|8.88|8.92|8.92|8.9|9.03|9.1|8.93|8.94|8.92|8.92|8.93|8.91|8.95|8.88|8.94|8.9|8.87|8.91|8.9|8.87|8.87|8.87|8.87|8.86|8.88|8.87|8.86|8.9|8.95|8.92|9|8.95|8.86|9|8.95|8.93|8.9|8.86|8.88|8.88|8.85|8.82|8.84|8.9|9|8.89|8.8|8.89|8.89|8.88|8.91|8.98|8.74|8.75|8.74|8.83|8.82|8.84|8.89|8.84|8.88|8.89|9.08|9.04|8.91|8.77|8.61|8.67|8.68|8.79|8.89|8.95|8.78|9.1|9.13|9.22|9.13|9.2|9.42|9.15|9.18|9.13|9.19|9.28|9.28|9.3|9.14|9.04|9.25|9.37|9.66|9.32|8.98|8.99|9||8.88|8.99|8.99|8.85|8.84|8.68|8.62|8.67|8.65|8.58|8.6|8.62|8.58|8.6|8.61|8.6|8.65|8.59||8.6|8.65|8.68|8.65|8.66|8.6|8.69|8.55|8.55|8.56|8.7|8.5|8.35|8.34|8.34|8.31||||||8.35|8.34|8.23|8.2|8.31|8.4|8.38|8.48|8.49|8.5|8.42|8.5|8.57|8.6|8.88|8.96|9.11|8.29||8.23|8.18|8.14|8.2||8.05|8.07|8.18|8.13|8.05|8.02|8.05|8.08|8.1|8.04|8.05|8.03|8.01|8.03|8.03|8|8|7.99|8.08||||||8|8.12|8.4|8.28|8.23|8.12|8.12|8.11|8.1||8.15
08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|18.32|18.2|17.74|17.77|17.98|17.16|17.12|16.63|16.68|16.88|17.12|17.5|17.84|16.88|16.15|15.93|15.81|16.08|15.19|15.24|15.09|14.95|15.07|14.95|14.95|15.19|15.28|15.09|15.16|14.75|14.99|15.07|14.95|14.44|13.96|13.96|13.6|13.74|13.77|13.72|13.89|13.45|13.79|13.84|14.27|14.66|14.13|14.66|15.04|15.04|15.33|15.4|15.19|15.31|15.67|15.19|14.87|14.95|15.43|15.86|15.91|16.22|16.13|16.44|16.44|16.34|16.37|16.42|16.51|16.61|16.39|16.25|16.15|15.86|15.67|15.43|15.28|15.38|15.28|15.16|15.24|15.24|15.53|15.38|15.24|15.28|15.28|15.28|15.21|14.95|14.95|14.87|15.31|15.28|15.62|15.45|15.43|15.33|15.33|15.53|15.48|15.53|15.53|15.67|15.98|15.62|15.65|15.67|15.4|15.38|15.38|15.36|15.4|15.36|15.43|15.28|15.19|15.33|14.95|15.09|14.37|14.49|14.27|14.27|14.27|14.15|14.32|15.12|15.19|15.19|15.43|15.72|15.53|15.72|15.67|15.89|15.96|15.93|15.91|15.89|15.77|15.69|15.89|15.96|15.62|15.48|15.65|15.57|15.48|15.55|15.53|15.43||15.67|15.67|15.72|15.93|15.67|15.57|15.43|15.43|15.43|15.24|15.43|15.36|15.43|15.67|15.53|15.36|15.4|15.81|15.91|16.03|15.69|15.84|15.67|15.5|16.22|16.92|16.32|16.32|15.72|15.19|14.73|14.46|14.46|14.25|14.27||||||14.54|14.56|14.51|14.54|14.46|14.46|14.58|14.61|14.71|14.68|14.54|14.54|14.3|14.37|14.27|14.18|14.34|14.22|14.2|13.96|13.77|14.1|14.42|14.46|14.49|14.44|14.37|14.61|14.8|14.46|14.54|14.42|14.78|15.12|15.48|15.86|15.55|14.63|14.56|14.46|14.46|14.56|14.58||||||14.34|14.27|14.13|13.91|13.67|14.01|14.49|14.2|13.93|14.2|13.69
08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|42.5|42.15|42.7|43.25|43.5|43.45|42.75|42.95|42.9|43.3|42.85|43.1|43.4|43.8|44|43.4|44.05|43.9|44.2|44.95|47.9|47.5|47.3|47.15|46.45|46|46.35|44.1|44|44|42.4|42.4|41.5|41.5|42.45|43.25|42.4|41.05|41.05|40.05|37.85|38.25|38.5|38.1|38.1|37.95|38.2|38|37.7|38.15|38.25|37.75|38|38.1|38.1|38|36.55|36.8|37.25|37.3|38.5|38.95|39|39.15|38.9|38.45|38.25|38.3|38.2|38.05|38.35|38.5|38.6|38.65|38.7|38.2|37.7|37.2|37.55|37.9|37.55|38|38.55|38|38|38.4|37|37.15|36.8|35.45|36.5|37.45|38|37.7|37.75|38.1|37.85|36.85|36.4|36.75|35.8|38.75|38.4|38.95|39.5|39.4|39.8|38|38.35|37|36.25|36.15|36.1|36.35|36.6|36.8|37|36.7|35.65|34.8|33.75|33.1|33.4|32.95|33.4|32.8|33.9|34.45|33.95|34.4|34.25|37.8|36.55|36.25|36.4|36.8|36.3|36.15|35.5|34.55|34.7|34.95|35|35.4|34.3|34.3|34.55|34|34.65|34.5|34.35|33.95||34.2|34.8|34.95|35|34.55|35.65|35.55|35.6|34.5|33.75|34|33.7|34.1|34.45|34.95|35|34.05|33.85|33.3|33.6|33.2|33.3|33.3|33.4|33.65|33.55|32.9|33.1|32.45|32.4|32.6|32.4|32|31.8|31.8||||||32.25|32.1|32.05|31.8|31.7|31.8|31.1|31.75|31.65|31.55|31.55|31.9|31.45|30.9|30.45|30.6|30.85|31.55|30.8|30.3|30.5|30.6|30.75|29.8|29.2|28.3|28.3|28.05|27.65|28|28.2|28.3|28.55|28.3|28.35|28.35|28.1|28.05|27.8|27.35|27.55|27.3|27.4||||||27.5|26.15|26.25|25.9|26.15|25.3|24.7|24.8|24.94|26|26
08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|86.88|84.96|88.48|89.44|90.4|91.2|92.16|92.48|92|92.8|94.4|95.84|96|94.56|94.4|95.52|95.2|95.68|96.32|95.68|94.88|93.12|92.16|90.56|91.2|91.2|90.56|91.68|91.2|92.16|91.36|90.88|88.8|90.72|93.12|94.4|93.6|95.36|95.84|95.2|94.08|95.52|94.72|94.72|96|95.2|96|95.2|94.72|94.08|92.8|92.8|92.8|92.8|92.96|92.8|92|92|92.16|92.48|91.84|93.6|92.32|92.64|93.6|92.48|94.4|94.88|96.16|96.8|96.96|96.48|97.6|99.36|99.84|99.04|96.64|95.52|96.64|95.68|96.16|97.76|98.4|95.2|94.4|92.8|92.8|93.6|94.24|93.44|94.4|93.76|94.24|94.4|95.2|96|96.96|97.28|98.4|98.08|96|97.28|97.28|98.72|100.48|97.6|97.6|97.6|96.96|97.76|96.48|98.56|98.88|97.6|97.6|98.4|97.28|97.92|98.4|98.24|94.24|92|90.56|89.6|91.52|91.2|91.68|96.96|96.96|96.32|97.6|99.68|98.4|98.4|98.88|99.52|98.88|98.88|101.92|105.6|105.6|105.28|100.96|98.88|98.4|96.8|97.28|98.24|96.16|98.24|97.76|97.6||97.6|98.4|99.52|101.6|99.84|97.92|99.84|100.96|101.44|100.16|98.4|98.4|99.2|98.4|99.2|97.76|99.2|98.08|98.72|98.56|96.8|98.08|99.36|100.8|99.36|98.56|98.4|98.56|96.96|97.92|98.4|97.6|97.28|98.24|95.84||||||95.52|95.2|93.6|93.28|93.6|93.6|94.08|93.44|91.84|91.2|91.04|90.88|90.56|90.4|90.56|90.56|90.88|90.4|90.24|88.16|87.36|89.92|90.56|90.72|91.52|91.68|92|91.84|92|91.52|90.4|90.72|91.2|91.52|92|91.36|90.24|90.08|92|87.84|88|89.76|90.24||||||90.4|91.2|91.2|90.4|87.36|87.68|83.84|81.6|80|80.64|80
08486|11640|/equities/buruj|TADAWULALL|26.6|27.2|27.3|27.3|27.15|27.25|27.1|26.7|27|27.75|27.7|27.8|28.2|28.6|28.9|28.55|28.6|28.55|27.75|27.55|27.75|27.15|26.95|26.6|26.9|27.1|26.8|26.7|26.8|27.05|27.2|26.85|27.25|27.9|28.5|27.8|27.6|27.65|27.5|27|26.6|27.45|26.95|26.9|26.6|26.8|26.75|26.75|26.5|26.15|25.75|25.2|24.62|25.15|24.78|23.94|23.58|23.62|24.2|24.88|25|25.9|25.7|25.9|25.9|26.3|26.65|26.6|26.25|25.65|25.75|26.05|26.1|26.1|26.15|26|25.6|25.35|24.8|25.3|25.05|25.8|26.1|26.1|26.55|26.5|26|26.15|25.65|24.22|25.8|25.6|25.65|25.65|25.55|25.15|25.4|25.8|25.75|25.9|24.4|26.8|27.6|26.9|26.55|26.7|26.05|26.7|26.25|26.3|27.1|26.1|26.05|26.2|26.7|26.55|24.36|24.32|24|23.18|22.48|21.9|23.08|22.9|23.72|23|21.2|22.78|23.88|22.7|22.32|24.8|25.5|25.85|27|26.9|27|27.2|27.4|26.7|26.9|28.5|28.5|27.4|27.2|27.15|27.5|30.55|31|31.25|29.4|27.95||25.45|25.4|25.6|24|24.1|21.92|21.42|22.44|20.4|20.04|19.48|19.4|19.12|19.02|19.38|19|18.34|18.2|17.98|17.92|17.88|18.38|18.6|18.64|18.82|18.82|18.48|18.22|18.22|18.22|18.24|18.12|18.36|18.1|17.88||||||17.66|17.72|17.7|17.76|17.88|17.8|17.26|17.9|17.68|17.44|17.3|17.4|17.42|17.82|18.16|17.7|17.5|17.14|17.1|16.62|16.32|16.3|16.36|16.36|16.36|16.82|16.88|16.5|16.3|16.3|16.6|16.6|16.66|16.1|16.1|15.96|15.3|15.44|15.5|15.24|15.46|15.38|15.2||||||15|15.26|15.36|15.54|15.58|15.14|15.04|14.9|14.98|15|14.92
08487|40966|/equities/national-medical-care-co|TADAWULALL|58.3|57.6|56.8|57.2|57.4|56.6|56|55.8|56.6|56.4|56.4|56.8|55.5|55.7|56.3|55.9|54|53.6|53.8|53.3|53.2|53.5|52.9|53.5|54.4|54.3|52.4|51.6|51.9|51.9|51.7|52|51.6|52.1|52.4|52.5|52.1|52.3|51.8|51.6|51.8|52.1|52|52.9|52.6|51.7|52|51.7|51.7|51.5|51.8|51.9|51.5|52.2|52.3|51.5|50.3|50.5|51.5|52|52.6|52.7|52.6|52.8|52.9|52.8|53.1|52.4|51.9|51.7|51.5|52|52.1|52.1|52.2|52.7|52|52.2|51.9|52.4|51.3|53.4|54.6|54.5|52.7|53|52.8|53.1|53|51.5|52|52.8|53.1|53|53|53.3|53.4|53.5|53.7|54|54|53.9|53.5|54.1|54|54.2|53.7|53.4|53.7|53.6|53.7|54.4|55|56.2|55.2|54.3|54|54.2|54.2|54.9|54.9|53.3|53.9|53.4|53.9|51.8|52.1|53.5|53.5|53|53.1|55.2|56|55.2|55.4|55.5|55.5|56|54.8|55.1|55.4|55.5|54.5|55.4|54|54|55.2|55.2|54.6|54.9|55.2|55.7||57|58|58.1|56.9|55.9|55|53.4|53.6|52.9|52.6|52.5|53|52.6|53.3|54.1|52.7|53|51.9|51.7|50.5|51.5|50.3|49.75|49.75|49.1|49.5|49.3|49.9|49.15|49|47.7|47.8|47.45|47.5|46.9||||||45.7|45.4|45.05|45.5|45.35|45.35|44.25|45.65|46.1|45.9|45.75|45.8|46.5|46.75|47|46.7|45.4|44.8|43.15|43|42.1|42.4|42.6|41.7|41.8|42.1|41.95|42.75|42.5|43.7|43.2|43.1|43.7|43.4|42.2|43.2|42.1|41.85|41.05|40.55|39.9|39.4|39.4||||||37.8|38.2|38.6|38.15|37.1|36.25|36.7|37|37.05|36.7|36.3
08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|75.7|75.6|75.5|75.8|76|76.3|75.5|76.2|76|76|75.4|75.7|75.8|76|75.8|75.8|76.2|76|75.9|76.3|76|76|76.3|77|76|75.8|75.7|76.9|76|77|77.4|74.8|74.7|74.2|74.4|75.5|73.9|74|74.1|73.7|73.8|73.9|74.2|74.6|75|75.3|74.5|74.3|74.2|74.2|74.6|74.6|74.4|74.5|75|74|72.8|73.5|75.3|75.7|76|77|76.1|76.3|76.8|76.8|76.9|77.7|77.7|78.1|79|79.5|79.4|78.8|79.5|78.5|76|76.3|77.8|78|77.7|77.1|77.6|77.5|76.5|76.8|76.6|76.3|76.3|76|78.5|78.7|77.6|77.7|77.8|78|78.7|78.4|78.6|79.4|78.1|79.4|79.7|80|79.2|79.2|78|78|78.5|78.5|78.7|78.8|79.2|79|79.1|79.8|78.9|79.9|78.1|76.1|74.9|75.1|76|77.6|77.7|77.5|77.8|79.6|79.7|79.7|79.7|82.2|82.1|82|82.5|82.5|82.2|82.9|82.2|82.3|82.1|82|82.2|82|81.3|81.1|82.2|82.6|82.2|82.3|82.7|82.3||81.8|82.2|83.5|83.8|83.8|84|84.5|83.5|83.1|83.3|83.3|83.7|82.9|81.8|81.3|81|80.1|80.6|80.1|80.2|80.7|80|80.6|81.4|81.2|81.6|80.5|82.4|82.9|83.3|84.2|82|82.3|81.8|81.4||||||82.3|80|80.2|80.3|80.2|80.4|80.5|81.4|81.6|81.8|81.7|81.1|82.2|79.3|78.4|78|78.2|79|78.2|76.8|77.4|78|78.1|78.4|78.8|79.7|77.8|77.2|77.9|78.6|79|78.7|76.9|76.4|76.5|76.4|76|77|76|76|75.1|76.7|76.5||||||76|75.9|77.5|77|77|75.3|73.4|72.7|72.5|73|72.6
08489|11675|/equities/chemanol|TADAWULALL|25.4604|25.7465|25.7107|25.8895|25.818|26.2471|25.7465|25.3531|25.4604|25.6392|25.7465|25.9253|26.1756|26.712|25.8537|25.961|25.6034|25.2458|25.1743|25.2458|25.067|25.3174|25.1028|25.2458|25.6392|25.4962|25.3531|25.3174|25.1386|25.067|25.1028|25.1386|25.4246|25.1743|25.3889|25.0313|24.6737|25.1386|25.8537|23.5652|23.6724|23.6367|22.707|23.2433|23.2433|22.9573|23.1718|23.3864|23.1718|22.5639|22.4566|22.3494|22.9573|22.1706|21.8487|21.4911|21.3124|21.0978|21.9203|22.1348|22.3851|22.8142|22.6354|22.6354|22.8142|22.8857|23.1718|23.1003|23.1718|23.1718|23.4579|22.85|22.8142|23.0288|23.2433|23.3506|23.1003|22.707|22.7785|23.3506|22.4209|23.0645|23.1361|23.2791|23.6009|23.744|23.1718|22.3136|22.1348|21.062|22.5639|23.2433|23.5652|23.3864|22.0275|22.1706|22.2421|22.3851|22.0991|22.3851|20.9548|22.5639|22.5997|23.0288|22.0633|21.956|21.4911|21.813|22.1348|22.2421|21.5627|21.7415|22.1706|21.0978|19.2026|19.4529|19.4171|19.6317|18.7735|18.4516|17.8259|17.8437|18.3086|17.951|18.0225|17.2001|17.0928|17.9868|18.4874|18.7019|18.8807|20.9548|21.5269|20.025|20.2753|21.5627|22.3136|22.5639|23.0288|23.2433|23.4579|24.0658|24.2803|24.5307|24.3161|22.993|23.8155|23.7797|21.6342|22.1348|22.0991|20.0965||18.9523|18.1298|18.6662|18.4159|18.5589|18.9165|18.7735|18.5947|17.8437|17.4146|16.7173|16.5385|15.8412|15.7518|15.6982|15.4121|15.2333|14.983|14.983|15.0367|15.0903|14.8757|14.7327|14.5181|14.3751|14.5003|14.3751|14.5003|14.5181|14.536|14.4466|14.6254|13.6957|13.4096|13.4811||||||13.4633|13.5705|13.4633|13.7672|13.946|14.1784|13.946|13.7672|13.3739|13.3202|13.3739|12.8911|12.605|12.5872|12.5335|12.5693|12.5872|12.6587|12.4262|12.3368|12.1581|12.2475|12.1759|12.0865|12.1044|12.1581|12.0508|12.3726|12.5693|12.5693|12.6944|12.605|12.4978|12.59|12.59|12.61|12.55|12.43|11.89|11.91|12.09|12.02|11.59||||||11.32|11.26|11.42|11.39|11.46|11.42|11.53|11.34|10.91|10.98|11
08490|11637|/equities/ace-arabia-corporative|TADAWULALL|21.075|21.3|21.075|21.3|21.05|21.2|21.2|21.1|21.225|21.575|21.65|21.7|21.3|21.35|21.65|21.65|21.975|21.95|21.725|21.9|22.5|22.1|20.1|19.7|20.125|20.25|19.85|20|20.125|21.3|21.5|21.3|21.5|21.625|22.25|21.85|22|22.125|21.4|20.825|19.675|20.15|19.5|20.35|20.475|19.85|20.2|20.45|19.6|20.125|18.3|18.075|17.85|18.425|17.9|17.5|17.35|17.575|18.25|17.9|18.45|18.9|18.625|18.875|19.375|19.475|19.375|19.5|18.875|17.175|16.725|16.9|17.025|16.6|16.625|16.5|16.35|16.225|16.075|16.05|15.85|16.225|16.3|16.325|16.225|16.525|16.5|16.65|16.325|15.625|16.625|16.925|17.425|17|16.6|15.875|15.75|15.75|15.9|15.8|15.775|16.4|16.575|16.725|16.625|16.6|16.25|16.1|16.2|16.275|16.35|16.15|16.2|16.325|16.175|16.175|15.625|15.575|15.4|15.25|15.075|14.25|14.425|14.225|14.625|14.425|13.3|14.05|14.325|13.75|14.275|15.85|15.85|15.95|16.25|16.5|15.9|15.65|15.7|15.625|15.925|15.925|15.85|15.625|15.6|15.075|15.725|17.45|16.95|16.85|17.175|16.45||15.85|15.325|15.75|14.9|15.425|14.35|14.1|14.4|14.1|13.8|13.275|13.6|13.3|13.15|12.9|12.625|12.9|13.1|12.575|12.21|12.24|12.43|12.44|12.45|12.6|12.36|12.22|12.2|12.12|12.19|12.29|12.08|12.08|11.98|12.03||||||11.9|11.98|11.94|11.95|11.8|11.72|11.49|12.03|11.8|11.75|11.67|11.89|12.15|12.03|12.16|11.97|11.72|11.83|11.79|11.8|11.65|11.72|11.6|11.6|11.68|11.71|11.7|11.88|11.84|11.9|12.2|12|11.87|11.85|11.74|11.76|11.69|11.35|11.44|10.98|11.03|10.92|10.92||||||10.7|10.78|10.71|10.9|10.8|10.9|10.86|11.26|11.45|11.43|11.25
08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|30.75|29.7|29.05|29.1|28.9|27.65|26.8|27|26.8|26.9|26.95|26.8|26.9|26.8|26.9|26.6|26.2|25.95|25.55|25.6|25.5|25.45|25.75|25.9|25.95|25.85|26|26.1|26.3|26.15|25.6|25.25|25.8|25.85|26.3|26.9|26.85|27.25|27.15|26.75|26.2|26.3|26.2|26.35|26.35|26.65|26.7|26.8|26.45|26.6|26.5|26.65|26.7|26.9|26.8|26.85|26.6|26.9|27.7|27.9|27.7|27.85|27.95|27.7|28.4|27.9|27.75|27.9|27.95|27.85|28.45|27.85|26.3|25.75|25.7|25.1|25.1|24.88|25.2|25.3|24.9|25.6|24.58|24.34|24.18|24.18|24.1|23.8|23.58|23.4|24|24.16|24.18|24.2|24.2|24.14|23.52|23.06|23.06|23.2|22.82|23.22|23.12|23.1|23.3|23.32|23.22|22.96|23|23.04|22.86|22.9|23.16|23.38|22.84|23.04|23.3|24.4|24.38|24.5|23.88|21.9|22.9|21.48|21.16|20.3|19.98|21.46|||12.1622|12.8791|13.3272|13.5064|13.8521|13.8008|13.6856|13.1095|13.0967|13.0711|13.0583|12.9687|13.1095|13.0583|12.9943|12.8023|12.7127|12.687|12.7767|12.8919|12.7895|12.5462||12.3414|12.5718|12.7383|12.7895|12.3542|12.0469|11.9189|11.8037|11.7525|11.7397|11.7909|11.8677|11.6117|11.6501|11.6501|11.7141|11.5604|11.2276|10.9843|11.074|11.1764|11.202|11.1252|11.1892|11.266|10.6387|10.6643|10.8051|10.8947|10.8179|10.8435|10.9075|10.9843|10.9843|10.9459||||||10.8947|10.9971|11.266|11.1252|11.1636|11.1124|11.074|10.9587|10.8947|10.7411|10.5747|10.7155|10.5235|10.5363|10.4979|10.5491|10.5619|10.6899|22.027|21.6486|21.8108|22.8378|21.8108|20.8919|20.8378|20.5946|20.4595|20.3243|19.6486|20.1081|20.4595|20.1351|19.027|18.7838|18.6757|18.4324|18.5946|18.2973|18.054|18.2973|18.5405|18.4595|18.5405||||||18.4595|17.0811|16.8649|16.6216|16.4595|16.2973|16.4595|16.4054|16.2703|16.3513|16.4865
08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|62.2|63|61|60.7|58.3|56.8|56|55.7|55.7|56.7|56.7|55.7|56|55.6|54|53.4|53|52.7|52.3|51.9|52.1|51.8|52|52.7|54|54|53.4|52.6|52.8|53.3|53.5|53.5|53.8|53.8|53.8|53.6|53.4|53.3|53.8|53.6|53.7|53.9|54.4|54.7|54.1|53.5|53.7|54|54.4|54.9|55.3|55.7|55.5|56.3|56.8|55.1|55|56.5|56|55.8|57|55|53.3|53.6|52.4|51.4|52.2|50.8|52.5|51.5|49.15|49.4|50|49.95|49.95|49.1|48.65|48.85|48.2|47.85|47.4|48.25|48.75|48.5|48.15|48.3|48.5|49|48.7|48.1|49|49|49.45|49.1|48.55|48.55|48.85|48.7|48.5|48.75|47.9|49.2|49.45|50.2|50.7|50.4|49.15|49.15|49.65|48.95|49.1|49.5|49.35|49.75|50.7|51|49.55|48.95|48.85|47.8|47.85|46|45.2|44.6|44.65|43.8|44|45.2|47.35|46.4|44.35|46.15|46.45|46.2|46.5|46.75|46.75|46.8|47|47.1|47.1|47.3|46.1|46.65|45.25|45.75|46.75|47.2|46.8|46.75|46.65|46.6||46.75|46.85|47.1|47.15|47.75|48.75|49.2|47.4166|47.3333|46.75|46.75|46.8333|46.25|46.5|46.6666|46.5833|47.3333|46.0833|45.75|46.0833|46.25|46.5833|46.3333|45.5|45|45.75|46.4166|47.0833|47|46.75|47.4166|47.8333|48.4166|47.5|46.5||||||45|44.1666|43.9166|44.3333|44.5|43.3333|42.5|42.8333|42.6666|42.6666|42.6666|42.75|42.9166|43.0833|42.25|42.0833|42|41.6666|40.2083|40.0833|39.0833|39.1667|38.7917|38.375|38.25|38.625|38.3333|39.4167|38.375|39.1667|39.5833|39.1667|40.125|39.7083|39.125|38.875|39.2917|38.4583|37.9583|37.75|38.0417|37.875|37.3333||||||37.25|36.9167|37.3333|38.9167|39.0417|38.5|38.5|38.625|38.3333|39.3333|38.9167
08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|9.74|9.69|9.66|9.72|9.75|9.85|9.65|9.65|9.67|9.78|9.63|9.59|9.35|9.5|9.33|9.33|9.19|9.2|9.16|9.2|9.12|9.12|9.29|9.29|9.39|9.29|9.28|9.38|9.48|9.15|9.1|8.96|8.97|8.94|9.01|9.19|8.8|8.78|8.74|8.7|8.66|8.79|8.81|8.96|8.89|8.81|8.75|8.81|8.9|8.76|8.41|8.38|8.37|8.42|8.49|8.31|8.17|8.24|8.39|8.46|8.51|8.61|8.63|8.56|8.62|8.62|8.67|8.68|8.7|8.73|8.71|8.73|8.75|8.78|8.82|8.75|8.58|8.5|8.5|8.59|8.55|8.66|8.72|8.74|8.74|8.73|8.64|8.69|8.65|8.36|8.75|8.81|8.79|8.73|8.75|8.79|8.84|8.8|8.52|8.54|8.62|8.75|8.75|8.75|8.79|8.79|8.71|8.53|8.48|8.44|8.45|8.44|8.49|8.46|8.37|8.39|8.34|8.37|8.5|8.46|8.22|8.15|8.24|8.13|8.14|7.96|7.99|8.15|8.37|8.44|8.24|9.01|9.05|9.03|9.15|9.22|9.18|9.17|9.11|9.1|9.14|9.04|9.09|9.15|9.11|8.99|9.38|9.37|9.3|9.32|9.17|8.89||8.9|8.87|9.02|8.76|8.74|8.81|8.71|8.68|8.45|8.4|8.48|8.58|8.45|8.5|8.56|8.35|8.11|8.14|8.05|7.98|7.95|8.09|8.05|7.85|7.87|7.84|7.83|7.91|7.98|7.84|7.93|7.7|7.5|7.31|7.29||||||7.26|7.29|7.26|7.31|7.32|7.25|7.23|7.37|7.37|7.34|7.32|7.38|7.42|7.26|7.2|7.25|7.22|7.33|7.17|7.12|7.1|7.25|7.01|6.95|6.99|7.07|7.05|7.17|7.27|7.33|7.5|7.34|7.3|7.3|7.28|7.31|7.33|7.33|7.3|7.19|7.44|7.45|7.03||||||6.84|6.79|6.86|6.89|6.88|6.99|7.08|7|6.81|7.14|7.2
08494|1073180|/equities/derayah-reit|TADAWULALL|11.9|11.92|11.96|11.86|11.86|11.82|11.98|11.92|11.88|11.86|11.76|11.7|11.7|11.68|11.7|11.78|11.86|12.06|12|11.94|11.86|11.82|11.76|11.84|11.76|11.72|11.76|11.68|11.7|11.7|11.7|11.6|11.6|11.7|11.66|11.72|11.68|11.64|11.56|11.54|11.46|11.5|11.44|11.4|11.42|11.48|11.5|11.56|11.48|11.5|11.5|11.46|11.46|11.5|11.48|11.42|11.5|11.4|11.48|11.42|11.42|11.5|11.52|11.44|11.4|11.46|11.42|11.4|11.36|11.3|11.34|11.56|11.52|11.52|11.5|11.4|11.3|11.26|11.3|11.4|11.3|11.2|11.14|11.16|11.22|11.18|11.08|11.14|11.14|10.98|11.08|11.14|11.12|11.24|11.22|11.22|11.18|11.14|11.14|11.12|11.12|11.08|11.1|11.12|11.06|11.08|11.06|11.04|11.02|11.04|11.02|11.02|11.06|11|11.06|11|11.08|11.12|11.1|11.16|11.02|11.02|10.8|10.72|10.66|10.64|10.58|10.8|10.72|10.68|10.48|10.72|10.54|10.5|10.68|10.78|10.88|10.92|10.86|10.88|11.02|10.98|11.06|11|10.94|11.1|10.9|10.88|10.26|10.16|10.16|10.04||10.02|10.06|10.1|10.14|10|9.91|9.85|9.92|9.86|9.89|9.95|10|10|9.96|9.81|9.65|9.6|9.62|9.59|9.6|9.6|9.6|9.59|9.55|9.58|9.65|9.58|9.58|9.6|9.6|9.64|9.6|9.6|9.7|9.75||||||9.66|9.6|9.6|9.59|9.55|9.54|9.33|9.37|9.4|9.46|9.38|9.42|9.4|9.48|9.5|9.53|9.49|9.9|9.75|9.73|9.75|9.7|9.56|9.52|9.45|9.46|9.48|9.51|9.5|9.5|9.5|9.49|9.43|9.48|9.44|9.4|9.4|9.52|9.58|9.6|9.51|9.58|9.49||||||9.48|9.46|9.5|9.58|9.5|9.46|9.45|9.45|9.43|9.55|9.55
08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|139|134|131.2|131.2|131.2|130.4|131|130.4|129.6|132|132|132.8|130.4|126.2|124.4|124.2|125|124|120.4|120|119.2|118.2|118.2|118.8|118.8|119|119.6|119|119|119|118|118.6|119|118|118|118|118|121.4|120.8|119|117.8|119|117.4|116.8|118.2|117.6|119|117.4|116|116.2|117|117|116|116.8|115.4|114|113.2|113.4|115|113.6|114|115.4|115.2|115.6|115|115|115|116.4|115.4|116|114.4|116.4|117|113.4|111.8|111.6|109.8|110.6|110|109.2|109|109|110.4|110.8|110|110.6|110.4|110.4|110.8|109.6|111.8|113|113|110.2|110.2|110|109.6|107|106|109.4|108|113.2|115|112.2|116|125|115|107|105.6|107|104.6|99.5|99.5|98.7|99.9|97.4|97.6|97.8|97.3|97.6|95.9|96.9|97|96|94.9|93.4|94.4|96.2|96.9|96.3|94|97|97.1|96.2|97.3|96.6|97|97.3|98.2|97.9|97.2|96.8|96.2|97.3|95.3|94.5|96.5|96.4|96.8|97.2|94.3|94.3||94.5|94.9|96.2|98.2|98.3|96.2|95.1|95.1|91.9|91.2|89.6|90.1|88.8|90.1|90.5|90.1|89.8|89.9|89.7|89.5|91.1|92.2|87.7|87.7|88.5|87.4|86.7|87.6|87.6|87.7|87.4|87.8|87.6|88.1|88.5||||||88|87.5|86.2|86.5|86|85.8|85.4|85.9|87|88|88.7|88.7|88|88.2|86.5|86.1|87|90|82.5|80.8|75.3|74.9|75.3|73|73.1|73.4|71.8|73|75|73.6|71.8|70.4|69.7|68|64.8|64.7|63.1|63|62.2|62.6|62.9|63.5|63.9||||||62.7|64|64.4|63|63.3|63.1|64|63|62.6|63|62.5
08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP|30.8|31.1|31|31.1|31.2|31.1|30.8|30.45|30.6|30.45|30.3|30.45|30.7|30.6|30.8|30.65|30.95|31.1|30.4|30.55|30.2|29.95|30.05|30.5|30.75|30.9|30.75|30.55|30.5|30.1|29.8|29.5|29.9|29.85|30.25|30.65|30|30.25|31.2|29.05|28.3|28.6|28.45|28.8|28.9|29.05|28.9|29.2|28.85|28.7|28.8|28.9|29|28.3|28.05|27.2|27|27.5|28.4|28.45|28.95|29.1|29|29.2|29.4|29.3|29.6|29.6|29.8|29.7|29.3|29.4|29.25|29.45|29.2|29.7|28.8|28.85|28.75|28.5|28.5|28.65|29|29.1|29.1|29.4|29.2|28.75|28.3|27.45|29.45|29.2|29.2|29.05|28.4|28.4|28.6|28.4|28.7|28.95|28.4|29.4|29.25|29.65|29.9|29.05|29|29.45|29.8|29.35|28.8|28.5|28.65|28.95|28.7|28.55|28.5|27.95|27.8|27.2|26.15|25.65|26.05|25.75|26.15|25.65|25.7|27.05|27.35|27.3|27.3|30.3|30.8|30.9|31|31.8|32|32.1|31.75|30.7|30.6|30.8|31|30.9|30.3|29.85|31.75|31.15|30.55|30.05|29.85|29.45||29.1|29.25|30.1|30.7|30.7|31.05|30.05|29|28.7|28.8|29|29.1|28.25|28.4|28.45|28.35|28.1|27.9|27.5|27.5|26.65|26.35|26.5|26.45|26.85|26.45|26.4|26.7|26.9|26.8|26.3|26.1|26.1|25.9|26.05||||||26.2|26|25.9|26.15|26.4|26.6|26.3|26.6|25.75|25.8|25.5|25.4|25.85|24.98|24.8|24.84|24.9|25|24.82|24.62|24.8|24.8|24.8|24.96|25|24.76|24.48|25|25.15|25.9|25.15|24.7|24.9|25.15|24.98|23.76|24.24|22.04|21.8|22.18|21.72|21.3|21.2||||||21.02|21.2|21.34|21.28|21.22|21|21.1|21|21.2|22.16|21.3
08497|943613|/equities/elect-indus|TADAWULALL|1.19|1.22|1.21|1.24|1.24|1.21|1.2|1.19|1.18|1.2|1.18|1.18|1.2|1.21|1.21|1.21|1.2|1.2|1.2|1.2|1.13|1.13|1.13|1.13|1.14|1.14|1.14|1.15|1.11|1.13|1.11|1.11|1.1|1.1|1.12|1.08|1.04|1.03|1.05|1.05|1.04|0.98|0.97|0.98|0.97|0.97|0.97|0.97|0.94|0.93|0.95|0.94|0.94|0.96|0.96|0.91|0.87|0.89|0.92|0.94|0.96|0.97|0.96|0.97|0.98|0.98|0.98|0.98|0.98|0.98|0.99|0.99|0.99|1|0.99|1|0.99|0.96|0.97|0.99|0.98|1.03|1.04|1.03|1.04|1.07|1.06|1.05|1.03|0.97|1.05|1.1|1.08|1.09|1.13|1.03|0.94|0.93|0.95|0.93|0.84|0.94|0.96|0.97|0.97|0.97|0.92|0.94|0.94|0.92|0.93|0.9|0.9|0.9|0.91|0.87|0.85|0.86|0.86|0.85|0.81|0.78|0.8|0.78|0.78|0.76|0.76|0.8|0.8|0.82|0.83|0.92|0.93|0.93|0.92|0.94|0.95|0.94|0.92|0.92|0.86|0.84|0.84|0.85|0.85|0.84|0.88|0.9|0.87|0.89|0.9|0.88||0.86|0.84|0.84|0.82|0.83|0.82|0.84|0.9|0.83|0.79|0.77|0.7|0.69|0.69|0.69|0.68|0.7|0.68|0.67|0.68|0.65|0.65|0.64|0.63|0.63|0.64|0.63|0.64|0.62|0.62|0.62|0.62|0.62|0.61|0.62||||||0.6|0.6|0.6|0.61|0.61|0.61|0.59|0.61|0.61|0.61|0.6|0.61|0.6|0.6|0.6|0.6|0.59|0.59|0.59|0.59|0.58|0.58|0.58|0.57|0.58|0.59|0.58|0.6|0.59|0.59|0.61|0.61|0.6|0.58|0.58|0.57|0.56|0.55|0.55|0.55|0.56|0.56|0.55||||||0.54|0.54|0.53|0.53|0.53|0.53|0.53|0.53|0.5|0.52|0.52
08498|11740|/equities/emaar-econ-city|TADAWULALL|21.66|22.05|22.09|22.22|22.44|22.83|22.35|21.96|21.92|22.57|22.7|23.57|23.78|24.08|24|23.74|23.48|23.18|23.52|23.78|23.44|23.78|23.82|23.82|24.39|24.3|25.08|25.38|25.82|24.17|23.44|22.74|22.35|21.79|22.05|22.35|21.36|21.4|21.27|20.21|19.71|19.95|20.03|20.55|20.68|20.86|20.08|20.53|20.4|19.28|18.97|18.82|18.87|19.04|19.19|18.65|18.19|18.41|18.91|19.19|19.32|19.58|19.45|19.54|19.62|19.54|19.62|19.62|19.73|19.82|19.62|19.71|19.71|19.9|19.9|19.88|19.75|19.69|19.8|19.99|19.71|19.95|20.1|20.21|20.32|20.03|19.75|19.88|19.86|19.49|20.14|20.27|20.62|20.49|20.6|20.75|20.84|20.75|20.64|20.79|20.34|21.01|21.07|21.25|21.31|21.07|21.14|21.2|21.33|20.81|20.9|21.03|21.4|20.9|20.53|20.79|20.84|21.03|20.88|20.77|20.1|20.14|20.42|19.97|20.03|19.64|19.28|20.03|20.58|20.84|20.6|22.87|22.92|22.92|23.39|23.7|23.26|21.88|21.66|21.66|21.75|21.83|21.66|21.79|21.7|21.01|21.83|21.79|21.75|22.05|21.96|21.75||21.83|21.92|22.09|22.18|21.92|21.92|21.83|21.7|21.57|21.51|21.7|22.05|21.88|22.01|21.12|19.21|17.48|17.98|17.48|17.11|16.87|16.96|16.92|16.66|16.59|16.74|16.63|16.87|16.35|15.75|15.72|15.64|15.51|15.4|15.4||||||15.38|15.38|15.36|15.57|15.66|15.51|15.1|15.36|15.36|15.44|15.42|15.42|15.57|15.38|15.27|15.05|15.05|15.1|14.92|14.75|14.73|14.94|14.71|14.64|14.53|14.84|14.62|14.92|14.94|15.18|15.59|15.75|15.64|15.68|15.68|15.66|15.75|15.66|15.49|15.46|15.59|15.68|15.23||||||15.01|14.94|14.75|14.49|14.51|14.45|14.51|14.4|14.36|14.55|14.66
08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|40.3275|40.7828|41.2888|41.7948|40.4793|40.6311|40.5299|40.4287|40.9346|41.6936|41.9466|42.4526|42.8574|42.4526|42.7056|42.7562|42.8068|43.0598|43.1104|42.8068|42.5032|42.908|43.161|43.2622|43.6164|45.0332|44.426|44.3248|43.6164|44.426|44.426|41.4912|40.6817|40.2769|41.3394|37.5951|37.4939|37.5951|37.4433|37.9493|37.2409|37.7469|37.1903|38.5059|38.3541|38.1517|38.1517|37.8481|37.2409|36.6337|36.4819|36.0265|35.6217|35.9759|36.1783|35.5711|34.964|34.458|35.5205|36.6843|37.1397|37.8481|37.8481|38.4553|38.7589|37.6457|37.6457|37.6457|37.3927|37.6963|37.3927|37.8481|38.2529|38.4047|38.0505|38.0505|37.0385|37.2915|33.9014|34.3568|34.0026|34.9134|35.4193|35.0146|35.0652|35.3181|35.217|35.7735|35.3181|33.446|35.9759|35.9253|35.7229|35.6723|35.8241|35.217|35.5205|35.5711|36.1783|34.9134|33.9014|36.6843|36.4819|36.7855|36.3301|36.5325|36.0265|37.3421|36.9373|37.4433|39.2649|35.7229|35.7735|35.9253|36.8867|36.7349|35.9759|37.0385|34.205|31.3208|30.41|30.3088|31.0172|30.3594|31.0678|30.3594|30.3594|31.675|32.3328|29.3981|30.3088|33.6484|34.6604|34.711|35.5205|36.0265|53.4|54.37|55.27|53.85|54.45|55.5|55.12|55.8|50.77|46.2|51.3|56.92|59.32|55.2|52.95|49.5||49.05|48|47.62|45.52|47.77|44.62|40.57|41.85|40.95|39.52|35.97|35.61|35.67|35.19|34.29|34.23|34.95|35.25|34.11|33.42|33.12|33.36|33.75|33.75|34.71|33.6|33.27|33.27|33.12|33.24|32.94|31.8|32.19|30.27|30.36||||||30.15|30.45|30.39|29.49|30.36|27.96|27.81|28.92|28.26|28.26|28.08|27.9|28.02|27.99|28.8|28.02|27.45|26.97|26.76|26.7|26.7|26.85|26.67|26.7|26.76|26.73|26.79|26.88|26.7|26.55|26.58|26.4|26.55|27.03|26.16|26.07|26.01|25.95|25.77|25.71|25.95|25.65|25.26||||||24.84|24.9|25.02|25.05|24.45|24.15|24.33|24.21|24.27|25.44|25.5
08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|49.65|49.7|49.9|49.95|50.3|50.2|50.7|49.9|50.2|52.9|57|57|55.9|57.1|57.6|56.3|54|51.9|51.8|51.9|51.5|51.4|51.8|51.8|51.7|52|51.8|51.1|50.3|50.1|50.1|47.35|47.05|46.95|47|44.75|44.2|43.15|43.65|42.7|42.7|42.3|42.45|42.7|42.8|42.5|42.35|42.05|42.3|42.3|42.65|42.4|42.4|43.25|43.35|43.1|42|42|43.3|44.05|44.55|45.2|45.75|44.05|44.8|44.65|45.1|45.1|44.9|44.65|44.5|43.4|43|42.8|42.75|43|42.7|42.6|42.15|42|41.2|41.15|40.85|40.8|40|40.1|40.1|40|39.65|39|40|40|40.1|40.35|39.85|39.75|39.5|39.15|39.2|39|38.9|38.85|39|39.35|39.4|39.2|38.8|38.55|38.1|37.6|37.55|37.6|37.7|37.2|36.7|36.6|36.5|36.65|36.3|35.8|35.55|35.05|35.05|34.85|35.2|34.35|34.75|35.25|36.2|36.6|34.75|36.25|36.45|36.35|36.95|37.05|37|37.05|37.1|36.3|36|36.2|35.85|36.1|35.15|34.75|35|35.05|35.3|35.1|34.85|34.25||34.1|34.2|34.5|34.1|34.15|33.95|34.15|33.95|34.15|33.75|34.1|34.5|34.6|34.45|34.7|34.4|35.05|34.8|34.6|34.65|34.75|34.6|34.55|34.45|34.35|34.25|34.35|34.75|35|34.65|34.9|35.6|35.95|34.7|34.4||||||34.05|33.15|32.7|31.8|32|31.9|31.65|32.15|32.15|32|31.4|31.8|31.85|31.75|31.65|32|32|31.85|29.7|29.05|29.15|29.9|29.05|28.65|28.65|28.3|28.25|27.65|27.25|27.1|27.1|27|27.1|27.25|27.35|27.15|27.05|26.9|26.55|26.65|26.75|26.75|26.55||||||26|25.5|25.25|24.74|24.5|25.05|25.45|25.65|25.5|25.8|26.1
08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|30.05|30.15|30.05|30.2|30.3|30.6|30.05|29.9|30|30.2|30.45|30.3|30|30.15|30.5|29.9|29.7|29.55|29.6|29.95|29.25|29.2|29.65|29.55|29.6|29.45|29.45|29.6|29.85|30.45|29.65|29.15|28.9|28.75|28.6|28.6|28.4|28.45|28.5|28.5|28.8|28.7|29.05|29.25|29.3|29.35|29.1|29|29|28.95|29.15|28.75|28.25|28.5|28.45|28.3|28.2|28.15|28.15|28.2|28.35|28.7|28.9|28.95|29.05|29.15|29.25|29.1|29.25|29.5|29.35|29.55|29.6|29.45|29.25|29.05|28.85|28.8|29|28.85|28.95|28.65|29.15|29.2|29.35|29.45|29.25|29.35|29.3|29|29.25|29.05|29.05|29|29.05|28.95|29.1|29.4|29.35|29.35|29.05|29.35|29.4|29.75|29.7|29.95|29.9|29.6|29.6|29.2|29.2|29.15|29.5|29.65|29.6|29.7|29.2|29.65|28.95|29.2|28.6|28.25|28.25|28|28.5|28.3|28|28.5|29.05|28.9|28.45|31.45|31.8|31.9|31.95|31.1|31.3|31.1|31.35|30.85|30.95|30.6|30.5|30.2|28.5|28|28.4|28.55|28.6|28.6|28.25|27.85||27.95|28.05|28.65|28.7|28.95|29|28.4|28.55|28.3|28.15|27.3|27.5|27.1|27.3|27.3|26.8|26.8|27.4|27.35|27.45|27.7|27.35|27.1|27.15|27.25|27|26.95|27.1|27.25|27.1|27.25|27.05|27.2|27.3|27.25||||||27.35|27.3|27.05|27.2|27.6|27.6|26.9|27.1|27.2|27.5|27.05|27.5|27.7|27.95|28.3|28.05|27.85|28|27.7|26.95|26.6|26.9|26.7|26.7|27.15|27.25|27.05|28.7|28.7|28.3|28.65|28.5|29|28.7|28.45|27.55|27.5|27.45|26.95|26.35|27|27.5|26.9||||||25.9|26.65|26.6|25.95|25.7|25.7|26.05|26.3|25.65|25.9|26
08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|95.9375|94.5313|93.125|92.9688|91.0938|90|90|88.9063|89.375|92.8125|90|89.5313|90.7813|88.9063|87.34|86.72|83.75|82.03|82.5|80.16|79.38|80.47|81.72|79.69|78.59|76.09|76.41|75.39|75.31|76.56|76.09|76.48|76.95|77.03|78.05|77.19|77.34|76.8|74.61|74.14|73.52|73.83|74.84|75.39|75.78|75.55|75|73.44|72.66|72.5|72.66|72.27|72.5|72.97|71.64|71.41|71.56|71.33|72.11|72.66|72.66|73.36|72.89|72.5|72.58|71.88|72.03|71.88|71.88|71.88|71.72|72.97|72.73|73.05|71.95|72.5|68.67|68.52|68.12|68.52|66.41|67.58|68.36|70|68.75|65.31|64.84|64.45|64.45|63.28|64.3|64.77|65.62|65.39|64.06|61.09|60.94|61.56|61.25|61.64|60.94|62.42|62.5|62.73|62.5|63.2|62.66|62.58|63.67|64.06|64.84|64.69|64.38|64.22|63.83|61.41|61.17|61.25|60.94|61.02|60.7|59.92|61.72|60.16|60.16|59.06|60|61.25|61.09|58.59|56.25|60.47|60.94|60.16|59.61|58.52|58.05|58.28|57.66|57.58|57.81|55.86|55.78|56.17|56.25|55.31|55.39|54.45|53.91|54.61|54.84|54.92||54.53|54.53|55.39|54.69|54.77|56.41|56.48|57.5|56.41|54.84|54.45|54.3|53.91|54.53|54.61|54.92|55.31|55.47|55.08|55.62|55.16|53.75|53.98|50|49.61|50.23|49.69|47.97|45.62|44.92|44.84|44.77|45.16|45.08|45.47||||||44.53|44.06|43.67|44.38|44.45|44.45|44.77|45.47|45.86|46.25|45.16|45.55|46.09|45.78|44.3|44.69|45|45.23|44.38|43.28|42.97|43.98|43.98|43.59|42.73|42.81|41.95|43.44|42.73|41.09|41.17|39.84|40.23|39.22|39.38|38.95|38.52|38.83|37.85|38.12|39.22|39.61|40.23||||||37.19|37.03|37.11|36.02|35.35|34.02|34.92|35.23|36.17|40.16|40.7
08503|11692|/equities/fipco|TADAWULALL|64.4|64.7|65|65.1|40.7117|40.6494|40.6494|40.7117|40.0883|40.4624|40.5247|41.0235|41.6469|41.0235|41.2105|41.5846|41.3975|40.5871|40.7117|41.0858|40.9611|65.8|64.7|65|66.2|64.9|64.8|64.6|64.2|65.5|66.3|64.8|65|65.8|66.6|68.6|68.2|69.3|70|65.3|64.8|64.8|64|66.6|66.9|66.9|66|65.7|67|66.2|67.2|65.7|65.4|66.3|67.6|61.5|59.7|60.3|61.7|59.8|59.1|59.9|60.1|60|60.2|60.2|60.3|60.1|60.6|60.9|62.3|61.6|61.3|60.8|60.7|61|60.4|58.6|58.2|58.7|57.7|59.9|60.2|61.4|61.9|62|61.5|62.2|61.8|58.1|62.1|62.2|63|60.5|60.3|61.2|58|58.5|57.3|58|54.9|60.9|60.1|60.7|62.9|57.2|55.8|57.2|57.9|56.4|57.5|56.5|51.4|50.2|51.1|51.7|50.4|49.6|48.5|46.7|44.7|43.45|44.1|42.75|42.6|41|41.95|44.2|44.7|44.95|45.45|50.5|50.4|50.5|51.4|52.2|52|52.8|52.5|53|51.3|50.4|50.6|51.2|50.5|49.05|50.4|53|50.2|50|50.6|49.2||49.2|49.45|50.6|50.1|50.5|52|52.5|52.8|51.6|51.3|51.9|51.5|50.6|49.95|50.2|50.4|52.1|51.3|47.9|48.8|46.1|45.05|44.7|44.4|44.2|44.3|44.3|45.35|44.95|45|43.95|43.3|43.55|43.35|43.1||||||42.85|43.25|43.3|43.6|43.6|44.7|44.35|46|47|45.8|44.75|45.2|44.5|44.75|44.45|44.1|44.15|44.1|44.25|43.35|43.5|44.6|46.05|42.8|43.2|43.05|43.45|43.4|43.6|43.1|44.15|43.65|45.5|46.8|46.95|45.7|45.7|41.55|40.4|40.4|40.95|41.4|40.9||||||39.8|40.1|39.8|39.15|39.7|39.9|40.35|40.4|40.9|40.3|38.6
08504|11736|/equities/ahmed-fitaihi|TADAWULALL|5.4|5.4|5.41|5.42|5.47|5.53|5.52|5.51|5.37|5.56|5.61|5.55|5.59|5.73|5.84|5.96|5.47|5.33|5.23|4.76|4.69|4.72|4.62|4.62|4.68|4.8|4.67|4.47|4.57|4.67|4.61|4.43|4.57|4.72|4.53|4.12|3.75|3.79|3.45|3.46|3.63|3.43|3.24|3.44|3.46|3.33|3.27|3.28|3.32|3.14|3.14|3.07|3.13|2.96|3|2.78|2.72|2.73|2.79|2.81|2.87|2.92|2.92|2.92|2.95|2.96|2.94|2.93|2.91|2.94|2.96|2.98|2.99|3|3.01|3.01|2.96|2.94|2.95|2.96|2.95|3.03|3.07|3.02|3.06|3.09|3.09|2.92|2.88|2.76|2.99|3.07|3.06|3.05|3.03|3.04|3.06|3.07|3.06|3.08|3.05|3.25|3.24|3.27|3.21|3.21|3.24|3.33|3.35|3.25|3.16|3.21|3.16|3.11|3.15|3.18|3.15|3.17|3.03|2.94|2.82|2.79|2.82|2.76|2.79|2.67|2.59|2.85|2.92|3|3.19|3.54|3.67|3.63|3.78|3.68|3.64|3.58|3.43|3.28|3.24|3.26|3.24|3.29|3.29|3.35|3.39|3.37|3.1|3.21|2.92|2.87||2.89|2.86|2.84|2.86|2.93|3.07|2.86|2.76|2.68|2.62|2.62|2.59|2.6|2.54|2.59|2.55|2.5|2.42|2.33|2.3|2.09|1.97|1.96|1.95|1.94|1.97|1.94|1.94|1.94|1.93|1.93|1.94|1.95|1.92|1.95||||||1.91|1.87|1.87|1.87|1.89|1.87|1.83|1.86|1.86|1.87|1.84|1.84|1.84|1.83|1.82|1.82|1.8|1.81|1.78|1.77|1.76|1.78|1.78|1.76|1.75|1.77|1.75|1.75|1.72|1.68|1.65|1.63|1.66|1.66|1.67|1.65|1.65|1.65|1.65|1.65|1.65|1.64|1.63||||||1.59|1.59|1.6|1.6|1.58|1.57|1.57|1.57|1.52|1.56|1.57
08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|36.1|36.05|36.3|36.5|36|36.45|36.3|35|32.8|32.75|32.8|32.75|32.45|32.4|32.4|32.3|32.4|32.45|32.15|31.4|31.15|31.1|30.9|31.1|30.8|30.8|30.4|31.4|31.4|32|30.75|30.9|31|30.8|30.8|30.85|30.85|30.85|30.9|30.85|31.05|31|30.3|30.5|30.2|30.2|30.35|30.4|30.35|30|30|30.05|30.05|30.05|30|29.85|29.6|29.65|29.95|30.05|30.15|30.3|30.45|30.45|30.4|30.45|30.5|30.5|30.5|30.5|30.5|30.55|30.35|30.55|30.45|30.35|30.25|30.25|30.25|30.55|30.3|30.5|30.85|30.85|30.6|30.75|30.2|30.25|30.25|30|30.65|30.45|30.2|29.95|30.05|30|30.05|30.05|30.05|30.15|29.9|30|30.05|30.05|30.05|30.1|30.05|29.95|30|29.95|30|30|30|29.95|30.1|30.05|29.6|29.65|29.95|29.85|29.5|29.3|29.55|29.3|29.7|29.3|29.1|29.85|30.15|30|30|31.5|31.9|31.45|31.6|31.6|31.3|31.55|31.65|31.6|31.7|31.3|31.2|31.05|30.85|30.95|30.7|30.6|30.55|30.55|30.65|30.5||30.45|30.65|30.8|30.95|30.55|30.9|30.6|30.65|30.1|29.85|29.95|30.1|30.1|29.95|30.4|29.35|29.15|29|28.9|28.9|29.3|29.45|29.2|29.05|29.1|29.2|29.05|29.3|29.3|29|29|28.9|28.85|28.8|28.75||||||28.7|28.85|28.8|28.8|28.8|28.85|28.55|28.85|28.95|29.15|29|29.2|29.35|29|28.85|28.9|28.9|28.95|28.9|28.7|28.4|28.35|28.75|28.1|28|28.05|28.05|28.1|27.75|28.2|28.25|28.1|28.05|28.2|28.2|28.15|28.25|28.2|28.25|28.25|28.4|28.05|28.05||||||27.95|28|28.15|28|28.1|27.85|27.95|27.65|27.7|28.05|28.1
08506|11639|/equities/gulf-general|TADAWULALL|25.41|25.65|25.99|26.08|25.94|26.23|26.08|25.75|25.7|26.13|25.65|25.5|25.5|25.7|25.55|25.6|26.04|26.28|25.89|25.41|26.23|25.31|25.07|25.36|25.65|26.04|26.38|26.23|26.13|25.21|24.63|24.73|24.87|24.24|24.92|24.34|24.24|24.44|24.24|24.48|23.85|24.48|24.11|25.21|25.84|26.38|26.13|25.07|24.44|24.29|24.24|23.8|23.6|24.07|23.43|22.85|22.83|22.54|23.27|23.72|23.89|24.2|24.34|24.48|24.48|24.24|24.44|24.53|24.16|24.05|24.07|24.39|24.63|24.58|24.39|24.29|24.34|24.73|23.76|24.05|23.74|24.11|23.89|24.05|24.24|24.78|24.18|23.78|23.37|22.4|23.72|23.78|23.97|23.68|23.93|23.04|23.58|23.82|24.01|24.15|21.95|24.39|24.78|24.58|24.29|24.34|23.58|24.63|24.15|24.29|24.68|24.2|23.64|23.87|23.72|23.23|22.5|22.94|22.48|21.84|21.33|20.89|21.33|21.35|21.95|21.04|20.5|22.19|23.33|21.47|19.53|21.68|22.69|22.79|23.95|24.92|24.01|25.5|26.33|26.96|27.35|27.44|25.94|23.58|24.05|23.76|21.6|22.77|20.71|19.94|19.28|18.33||17.45|16.85|17.16|16.85|16.99|16.68|16|15.88|15.79|15.9|15.44|15.19|14.97|14.47|13.17|12.96|13.19|13.09|12.9|12.84|12.9|13.01|12.92|12.45|12.8|12.66|12.47|12.39|12.16|12.28|12|12.02|11.95|11.87|11.91||||||11.89|12|12.02|12|11.91|11.85|11.75|12.06|11.89|11.75|11.46|11.75|12|12.2|12.26|11.93|11.6|11.21|11.15|11.23|11.23|11.05|10.96|10.82|10.72|10.65|10.69|10.71|10.76|10.51|10.55|10.74|10.78|10.84|10.86|11.25|10.84|10.92|10.72|10.76|10.8|10.69|10.65||||||10.53|10.61|10.59|10.57|10.1|10.16|9.47|9.44|9.31|9.47|9.47
08507|11625|/equities/gulf-union|TADAWULALL|17.6764|17.7446|17.7105|17.8811|17.5911|17.7787|17.8299|17.6593|17.2328|17.4716|17.6593|17.4887|17.8129|18.0006|18.0176|18.0517|17.9835|18.0347|18.2565|17.1133|16.9598|16.6356|16.9598|17.2839|17.2839|17.3351|17.1645|17.1304|17.1816|17.1133|17.0963|17.1645|17.3181|17.2839|17.574|17.1304|17.1304|17.1133|17.0963|17.1816|16.7209|16.9598|16.6185|17.2328|17.3181|17.6593|17.3181|17.3863|17.3181|17.2157|17.3693|16.6697|16.3114|16.3455|16.1237|15.663|15.5265|15.7654|16.209|16.3285|16.6356|16.9768|16.9768|16.9427|17.0792|17.1133|17.2498|17.1816|16.8403|16.8062|16.8574|17.0963|17.2839|17.2157|17.1304|17.1475|17.1304|17.1816|17.0621|17.011|16.6356|17.4034|17.8299|17.4546|17.1645|17.4887|16.9768|16.9256|16.2602|15.6972|16.8915|16.8233|16.9768|17.028|17.2328|17.2498|16.9768|16.9427|17.0792|17.7276|18.1371|17.3693|17.3181|17.4716|17.574|17.8129|16.9939|17.4204|17.3181|17.3693|17.2839|17.2839|17.7276|17.2839|17.5058|16.9768|16.465|16.6015|16.5503|16.192|15.7142|15.2536|16.1237|16.0725|16.7209|15.3389|14.8952|15.3559|15.4754|14.0763|14.1275|15.6801|15.7484|16.0213|16.4479|16.465|16.755|16.8574|17.0621|17.0451|17.3693|17.8982|18.0517|18.1712|17.7446|17.0792|18.3589|18.8537|17.1475|17.011|16.5162|16.209||15.1512|14.3322|14.5028|13.8033|13.7521|13.8203|13.2402|13.4791|13.189|12.7625|12.5407|12.643|12.5236|12.5407|12.4212|12.5577|12.7113|12.4212|12.3189|12.3359|12.2506|12.3359|12.5407|12.3701|12.4724|12.5748|12.3701|12.1141|12.08|12.0971|12.1312|12.0288|12.0459|11.9435|12.08||||||12.0288|12.0459|12.0971|12.08|12.1994|12.1312|11.9606|12.3701|12.1824|12.08|11.9776|12.1482|12.1141|12.353|12.6942|13.189|11.9947|11.9606|12.1312|12.1482|12.0629|11.9947|11.4146|11.3463|11.4146|11.3463|11.3463|11.3463|11.3804|11.3804|11.3975|11.3975|11.3975|11.3975|11.3804|11.3463|11.9776|11.9606|11.9947|11.9776|12.1824|13.0867|11.9094||||||11.7558|11.7388|11.7046|11.8241|12.0971|11.0051|10.6638|10.5103|10.5785|11.0733|10.0667
08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|107.2|97.6|97.7778|98.3111|97.6|98.4889|100.9778|100.9778|100.8|100.0889|99.0222|99.9111|100.4445|99.2|99.3778|99.5556|99.9111|100.6222|101.8667|100.8|99.3778|100.4445|102.2222|100.2667|98.8445|98.1333|97.2445|96.1778|98.6667|99.7333|101.3333|100.6222|100.0889|100.6222|102.7556|104.3556|102.2222|100.4445|102.9333|104.7111|105.7778|107.0222|102.2222|106.6667|106.6667|108.8|102.4|100.9778|105.4222|107.7333|108.4445|107.5556|110.2222|110.2222|112.7111|113.2445|111.1111|112|112.7111|102.5778|93.3333|84.8889|83.1111|83.2889|83.2889|82.8445|83.2|82.8445|82.7556|83.5556|84.7111|84.2667|84.2667|84|83.6445|84.4445|83.5556|82.4|83.4667|85.4222|77.6889|79.4667|80.8|82.2222|79.0222|71.9111|72.8889|72.0889|69.0667|62.9333|66.7556|68.3556|70.3111|66.4889|60.4445|59.2889|59.5556|59.2|59.2|58.6667|58.8445|59.0222|59.2|59.4667|60.4445|60.8889|59.5556|60.6222|58.9333|57.9556|58.3111|58.2222|60|57.2445|57.6|58.0445|57.6889|57.6|56|56.1778|54.8445|54.3111|54.6667|54.4|55.0222|54.1333|54.9333|54.6667|54.2222|53.5111|55.4667|61.6|63.3778|65.8667|59.9111|60.0889|60|60.2667|60.6222|60.4445|60.2667|60.4445|60.1778|60.7111|59.5556|59.3778|60.4445|60.8|60.4445|60.4445|60.7111|60.5333||61.2445|61.8667|61.1556|60|60.1778|60.8889|61.3333|61.6|61.1556|60.9778|61.0667|60.8|60.3556|60.2667|60.1778|59.1111|60.7111|61.4222|59.0222|58.4|58.8445|57.7778|58.3111|58.0445|57.9556|58.6667|58.4889|58.5778|58.7556|59.1111|58.5778|58.4|56.9778|57.3333|57.3333||||||56|57.3333|54.7556|56|55.4667|50.4889|48.4445|49.5111|49.3333|49.3333|49.3333|49.6889|49.5111|48.8889|48.9778|48.8889|49.1556|48.6222|48.2667|48|47.7333|48.4445|48.5333|48.7111|48.4445|49.2444|49.0667|48.3556|48.8889|48.3556|48.8889|48.4445|53.9|54.4|50.1|49.3|48.45|47.9|47.9|47.6|48.2|48|47.8||||||48.15|49.75|45.25|44.85|45.65|47|46.8|47|46.55|48.1|48.6
08509|19032|/equities/hail-cement|TADAWULALL|19.1|18.84|19.18|18.9|19.08|18|17.7|17.68|17.72|18.22|18.08|17.76|17.68|17.74|17.74|17.8|17.72|17.4|17.24|17.1|17.02|17.18|17.3|17.6|18|17.98|18.1|18.1|18.34|18.48|18.08|17.7|17.56|17.58|17.7|17.74|17.16|17.12|17.08|16.9|16.88|16.8|16.78|16.92|16.98|17.1|17.12|16.96|16.82|16.84|16.82|16.82|16.8|16.98|16.92|16.54|16.62|16.7|17.1|17.32|17.26|17.22|17.22|17.1|17.2|17.02|17.26|17.18|17.14|17.14|17.32|16.9|16.88|16.7|16.58|16.44|16.36|16.3|16.26|16.44|16.34|16.72|16.78|16.92|16.8|16.82|16.64|16.7|16.3|16.02|16.68|16.92|16.94|16.96|16.98|17.1|17.1|17.04|16.92|17.08|16.34|16.48|16.3|16.12|16|16.1|16.08|16|16.02|16|15.96|16.1|16.06|16.3|16.28|16.3|16.1|16.08|16.14|16.2|16.44|15.66|16.1|14.94|15.14|14.32|14.48|15.18|15.8|15.8|15.4|16.46|16.5|16.5|16.54|16.66|16.4|16.34|16.26|16.14|16.3|16.48|16.6|16.68|16.48|16.54|16.14|15.78|15.84|16.32|16.64|15.14||14.34|14.58|14.4|13.86|14|13.8|13.82|13.9|13.92|13.9|13.96|14.18|14.22|14.1|13.98|14.04|13.96|13.9|13.68|13.64|13.7|13.84|13.62|13.54|13.42|13.28|13.2|13.3|13.3|13.24|13.18|13.16|13.18|13.1|13.2||||||13.14|12.96|12.9|12.6|12.58|12.58|12.56|12.86|12.56|12.58|12.44|12.7|12.9|12.94|13.06|12.66|12.64|12.8|12.14|12.08|12.2|11.92|11.52|11.4|11.46|11.4|11.36|11.32|11.3|11.16|11.3|11.16|11.16|11.22|11.26|11|11.08|11|10.82|10.8|11.1|11.18|10.88||||||10.52|10.4|10.34|10.16|10|10.16|10.34|10.28|10.14|10.48|10.52
08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|64|63.9|63.7|63.7|64.5|63.5|63.5|63.9|63.9|63.6|64.1|65.4|65.8|65.8|66.4|65.6|65.3|65.3|64.9|65.4|65|64.4|65|65|64|63.8|63.6|63.9|64.3|64.9|64.4|63.3|63.1|63.5|64.2|65.4|64.6|65.4|65|65.9|65.6|67.1|61|64.2|60.1|59.9|58.5|58.9|58.7|58.6|59|59.2|57.9|58.3|57.5|56.3|55.5|56.9|58.4|58.2|58.2|58.3|58.4|58.8|58.2|59|60|58.5|59|59.5|59.9|60.6|61|60.8|60.5|59.1|58.5|58.2|58.3|59.5|58|59.6|61.5|59.9|60|58|57.5|57.8|57|54.1|56.2|58.1|59.2|60|58|56.8|56.8|57.2|57.2|57.9|58.8|58.5|58.1|58.7|58.5|58.5|58.2|59.8|58|57.2|57|57.3|58.2|56.3|56.2|56.6|55.2|55.2|55|53.5|51.7|51.3|51.7|50|50.2|48.6|48.3|50.5|52.2|53.9|56.3|62.5|62|62.3|56.7|56.4|56.4|57|57|56.8|57.1|54.2|53.3|53.5|52.7|53.1|53.5|53.8|53.8|54.1|53.2|53.4||53.3|54|54.6|54.7|54.2|54.7|54.7|54.8|53.3|53.1|54|53|53.5|53|52.8|51.2|51.5|51.6|50.7|51.4|51.6|51|51|50.1|50.1|49.3|48.5|48.5|47.65|47.8|47.45|48.2|48.55|47.1|45.25||||||44.5|44.55|44.25|44.3|44.25|44|43.5|44.8|44.55|45|44.65|45.1|45|44.25|44.15|44.45|44.75|44.8|44.65|44.8|44.9|45.05|45.25|45.15|44.7|44|43.9|45|44|43|43.2|42.2|42.5|42.5|42.75|43.35|43|42.75|42.65|43|43.25|43.1|43.65||||||42.95|42.9|41.7|41.2|40.9|39.8|40.3|39.9|40.5|41|42
08511|1178933|/equities/international|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08512|11743|/equities/jabal-omar|TADAWULALL|28.6|28.7|28.7|28.8|28.8|29.05|28.85|28.4|28.55|28.7|28.7|29|29.15|29.3|29|29.05|29.2|29.05|29.3|29.45|29.2|29.25|29.25|29.45|29.75|30|30.05|30.2|30|29.35|29.2|29.35|29.6|29.65|29.75|29.9|29.7|29.8|28.6|28.4|27.95|28.2|28.25|28.5|28.5|28.6|28.45|28.65|29.15|27.8|27.75|27.85|27.8|27.9|27.85|27.25|27.2|26.65|27.2|27.9|28.35|28.85|28.9|28.9|29.05|29.1|28.95|29.05|29.1|29.1|29|29.2|29.25|29.45|29.5|29.35|28.85|28.7|28.8|29.05|28.85|29.1|29.25|29.4|29.55|30|29.85|30.45|29.5|28.9|30.3|31.25|30.9|31.1|31.3|31.45|30.2|30.65|30.85|31.2|31|32|32.1|32.25|32.75|32.95|33.05|33.3|33.8|33.9|34.3|33.55|33.65|32.4|31.8|31.7||32.05|32.1|32.15|31.35|31|31.7|31.5|31.85|31.1|31.1|32.05|32.8|32.8|32.5|35.95|36.5|36.7|35.5|35.55|35.3|35.1|35.05|34.6|35.2|34.9|35.75|35.95|36|35.15|35.95|36.5|36.5|36.25|36|35.75||35.6|36.65|37|36.3|34.55|34.8|34.9|34.2|33.9|34.4|35.8|33.5|31.8|30.7|30.55|27.8|27.5|27.45|26.6|26.4|26.7|27.9|27.45|27.1|27.15|27.45|27|26.95|27|27|26.9|26.85|27|27|26.5||||||26.5|26.55|27.15|27.45|27.5|27.7|27.1|26.35|25.65|24.42|24.3|24.5|24.08|23.84|23.38|23.4|23.12|23.36|22.92|22.58|22.52|22.26|21.3|21.14|21.1|21.58|21.66|22.2|22.3|22.14|22.38|22.12|22.24|22.4|22.52|22.52|22.78|22.66|22.6|22.88|23.28|23.34|23.6||||||23.08|23.46|23.8|23.38|23.44|22|22.84|22.74|22.52|23|23.4
08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|7.78|7.73|7.72|7.73|7.74|7.77|7.78|7.78|7.81|7.77|7.67|7.66|7.67|7.67|7.69|7.67|7.72|7.77|7.79|7.59|7.6|7.6|7.77|7.93|7.49|7.42|7.36|7.39|7.36|7.38|7.39|7.19|7.19|7.15|7.14|7.13|7.12|7.18|7.09|7.05|7|7|6.99|7.02|7.03|7.06|7.02|7.07|7.08|7.02|7.04|7.01|7|7.06|7.04|6.97|6.92|6.98|7.1|7.12|7.18|7.24|7.28|7.28|7.3|7.29|7.33|7.37|7.39|7.36|7.36|7.39|7.42|7.42|7.46|7.49|7.4|7.36|7.35|7.35|7.35|7.47|7.47|7.5|7.47|7.46|7.45|7.44|7.46|7.4|7.58|7.61|7.59|7.59|7.61|7.63|7.6|7.63|7.6|7.58|7.6|7.65|7.6|7.62|7.64|7.64|7.67|7.68|7.56|7.52|7.53|7.58|7.63|7.6|7.6|7.65|7.66|7.63|7.65|7.8|7.45|7.31|7.36|7.3|7.31|7.24|7.26|7.49|7.51|7.4|7.3|7.93|8.16|8.25|8.15|8.33|7.94|8|8.21|8.33|8.46|8.46|8.55|8.5|8.64|8.69|8.69|9|8.23|7.82|7.71|7.66||7.65|7.76|7.74|7.7|7.64|7.58|7.54|7.45|7.44|7.44|7.42|7.42|7.39|7.4|7.47|7.24|6.82|6.76|6.67|6.69|6.67|6.75|6.73|6.8|6.73|6.68|6.57|6.59|6.61|6.56|6.48|6.4|6.39|6.35|6.38||||||6.35|6.34|6.35|6.35|6.34|6.37|6.33|6.39|6.33|6.39|6.39|6.4|6.45|6.37|6.34|6.35|6.29|6.34|6.24|6.21|6.16|6.18|6.18|6.1|6.17|6.4|6.39|6.44|6.43|6.4|6.48|6.41|6.41|6.44|6.48|6.4|6.32|6.28|6.3|6.31|6.33|6.3|6.27||||||6.2|6.18|6.21|6.14|6.18|6.11|6.1|6.11|6.1|6.14|6.1
08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|15.6|15.7|15.62|15.84|15.98|15.9|15.72|15.7|15.4|15.5|15.36|15.58|15.58|15.68|15.48|15.74|15.76|15.52|15.66|15.5|15.42|15.4|15.52|15.52|15.18|15.3|15.2|15.3|15.3|15.4|15.28|15.12|15.26|15.28|15.46|15.54|15.82|15.52|14.98|14.72|14.42|14.54|14.38|14.22|14.24|14.1|14.04|13.98|14.1|13.88|13.76|13.74|13.58|13.5|13.5|13.54|13.38|13.8|14.04|14.28|14.32|14.3|14.4|14|14.1|14.2|14.22|14.3|14.4|14.4|14.2|14.08|14.2|14.14|14.1|13.96|13.78|13.7|13.86|14.1|14.1|14|14|13.98|14|14.02|14.1|14.1|14.1|13.96|13.98|14.1|14|14.08|14.02|14|13.92|14.04|13.74|13.62|13.72|13.8|13.76|13.22|12.86|12.86|12.86|12.9|13.04|12.88|12.84|12.88|12.8|13|12.98|13|12.96|12.84|12.7|12.78|12.9|13.1|13.16|13.1|13.14|13|13|13.02|12.82|12.6|12.96|13.18|13.32|13.46|13.32|13.42|13.34|13.46|13.56|13.62|13.8|13.8|13.74|13.54|13.26|13.3|13.46|13.74|13.32|13.56|13.58|13.32||13.4|13.6|13.44|13.6|13.18|13.26|13.24|13.2|13.22|13.22|13.16|13.18|13.2|13.24|13.22|13.26|13.48|13.08|13.22|13.36|13.46|13.24|12.66|12.56|12.48|12.3|12.32|12.58|12.6|12.54|12.5|12.4|12.54|12.46|12.34||||||12.2|12.06|11.9|12|11.92|11.88|11.74|11.88|11.92|11.9|11.96|12|11.98|11.86|11.8|11.9|11.6|11.14|11.1|11.02|11.18|11.28|11.18|11|10.84|10.9|10.72|10.68|10.3|10.84|10.62|10.48|10.52|10.56|10.64|10.8|10.66|10.66|10.78|10.98|11|11.2|10.94||||||11.2|10.7|10.68|10.24|10.2|10.1|10.16|10.1|10.12|10.36|10.22
08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|18.94|19.2|19.22|19|19.02|19.1|19|18.9|18.7|18.8|18.52|18.48|18.34|18.7|18.08|18.1|18.22|18.2|17.7|17.6|17.38|17.4|17.3|17.38|17.56|17.5|17.3|17.64|17.48|17.5|17.44|17.42|17.2|17.22|17.24|17.26|17.2|17.36|17.12|17.02|17.02|17.1|17.02|17.2|17.26|17.3|17.22|17.3|17.4|17.34|17.4|17.3|17.3|17.28|17.28|17.2|17.2|17.1|17.2|17.2|17.2|17.48|17.08|17.1|17.16|17.04|17.2|17.3|17.34|17.4|17.44|17.46|17.48|17.58|17.4|17.64|17.5|17.5|17.5|17.3|17.34|17.34|17.5|17.48|17.42|17.6|17.6|17.74|17.82|17.44|17.8|17.9|17.42|17.4|17.32|17.46|17.36|17.44|17.34|17.4|17.52|17.64|17.52|17.58|17.6|17.72|17.5|17.5|17.48|17.54|17.5|17.5|17.68|17.76|17.86|17.94|17.92|18.12|18.14|18.6|18.44|18.24|18.28|17.6|17.5|17.08|17.32|18|17.82|18.2|18.52|18.72|18.5|18.8|18.86|18.72|19|19|18.7|18.84|19|18.9|18.72|18.5|18.4|18.8|18.9|18.74|18.8|18.52|18.5|18.42||18.2|18.2|18|18.18|17.74|17.7|17.46|17.16|17.18|16.7|16.72|16.68|16.68|16.78|16.62|16.5|16.34|16.62|16.64|16.7|16.64|16.66|16.6|16.64|16.64|16.7|16.78|16.7|16.9|16.6|16.28|15.82|15.76|15.5|15.3||||||15.12|15|14.9|15|14.74|14.56|14.62|14.94|15.08|14.98|14.86|14.92|15|14.9|14.9|15.12|15.06|14.7|14.58|14.4|14.6|14.6|14.62|14.52|14.58|14.34|14.4|14.5|14.38|14.12|14.18|14.22|14.36|14.38|13.96|13.96|13.96|13.94|13.88|13.98|14.22|14|13.98||||||13.58|13.7|13.8|13.4|13|12.74|12.8|12.9|12.92|13.64|13.8
08516|11656|/equities/jazan-dev-co|TADAWULALL|22.48|22.44|22.38|22.82|22.34|22.48|22.36|22.24|22.34|22.64|22.32|22.56|22.98|22.04|21.84|21.98|21.7|21.3|21.44|21.66|21.56|21.36|21.4|21.66|21.76|22|21.08|21.06|21.6|22.06|21.84|21.86|21.74|22.1|22.26|22.52|22.6|23|21.48|21.62|21.9|21.9|21.16|22.56|23.34|21.34|21.4|21.52|22.8|20.74|19.06|18.2|18.7|18.96|18.5|18.3|18.14|18.28|18.04|19.7|19.46|19.28|18.66|18.84|18.86|19.46|18.9|18.12|18.42|18.04|17.32|16.88|16.58|16.46|16.34|16.2|16.14|16.02|16.02|16.34|16.32|16.64|16.66|16.76|16.72|16.88|16.86|16.6|16.4|15.86|16.96|17.14|17.12|17.14|16.72|16.9|17.2|17.26|17.36|17.48|17.24|17.68|17.84|17.66|17.26|17.22|17.18|17.54|17.32|17.24|17.4|17.58|17.72|17.84|17.62|16.9|16.64|16.44|16.34|16.58|15.08|14.42|14.7|14.3|14.4|13.88|14|14.96|14.96|15.04|15.52|17.2|17.24|16.84|17.26|17.64|17.7|17.94|17.98|17.98|17.72|17.52|17.7|17.84|18.04|17.82|17.52|16.14|16.08|16.14|16.2|16.08||16.08|16.06|16.22|15.56|15.48|16.1|16.58|16.64|15.24|15.02|15.02|14.7|14.68|14.62|14.82|15.12|14.8|14.58|14.36|14.44|14.04|14.08|14.28|14.12|14.16|13.64|13.56|13.4|13.38|13.38|13.4|13.34|13.28|12.98|12.86||||||12.7|12.82|12.8|12.82|12.88|12.78|12.32|12.44|12.06|12|12|12.02|12.18|11.92|11.9|11.7|11.7|11.7|11.46|11.4|11.38|11.6|11.4|11.38|11.5|11.66|11.66|11.76|11.56|11.62|11.84|11.6|11.86|11.72|11.78|11.44|11.32|11.38|11.06|11.1|10.94|10.86|11.02||||||10.4|10.52|10.4|10.34|10.4|10.26|10.24|10.84|10.28|9.35|9.53
08517|19023|/equities/jouf-cement|TADAWULALL|19.1281|18.7334|18.9702|18.3387|18.1019|16.4706|16.2865|16.2339|16.2339|16.5496|16.2865|16.1549|16.2075|16.1023|16.2602|16.2602|15.9181|15.7603|16.1549|16.1023|16.0234|16.0234|16.0497|15.9707|16.0497|15.9181|15.9707|15.9971|16.1023|16.1023|16.076|15.9181|15.9444|16.2075|16.1549|15.8655|15.6287|15.1551|14.9972|14.7078|14.6026|14.6289|14.6026|14.6815|14.7078|14.7867|14.7341|14.8131|14.6026|14.6289|14.6289|14.6026|14.5499|14.6289|14.6552|14.5236|14.4184|14.4184|14.5763|14.7078|14.7341|14.9183|14.9709|14.7604|14.8394|14.8657|14.9446|14.9709|14.9446|15.0235|15.2077|14.9972|14.9446|15.1025|15.2867|14.6815|14.471|14.4447|14.3921|14.5499|14.471|14.6815|14.7604|14.8131|14.7078|14.8131|14.7341|14.7604|14.5763|14.1816|14.7078|14.8657|14.892|14.9446|14.9709|14.9709|15.0499|14.892|14.8657|14.8657|14.7867|15.1025|15.1288|15.2077|15.1288|15.2077|15.2603|15.0762|15.0499|15.0235|14.9183|15.1025|15.1288|15.234|14.7341|14.8131|14.8131|14.8131|14.7604|14.5236|14.0237|13.708|13.8922|13.6291|13.8396|13.4975|13.708|14.1553|14.4973|14.3132|13.9711|15.5235|15.8129|15.7866|16.0497|16.3654|16.3128|16.3128|15.7339|15.8129|15.8392|15.7866|15.9444|15.9181|14.9709|14.4447|14.5236|14.5499|14.5499|14.8657|14.8394|13.8396||13.4712|13.4975|13.287|13.1028|13.0765|13.0634|13.116|12.9976|12.945|12.8134|12.8266|12.6556|12.6293|12.6424|12.6293|12.5766|12.7477|12.695|12.3004|12.2609|12.3004|12.34|12.22|12.22|12.25|12.21|12.17|12.35|12.35|12.26|12.2|12.04|12.04|12.01|12.01||||||11.95|11.97|12.05|11.91|11.98|12.02|11.88|12.1|11.89|11.92|11.83|11.92|11.98|12.06|11.87|11.71|11.64|11.71|11.55|11.51|11.55|11.83|11.62|11.21|10.98|11.04|10.98|11.04|10.91|10.81|10.85|10.83|10.79|10.81|10.87|10.72|10.76|10.75|10.66|10.67|10.81|10.89|10.77||||||10.25|10.13|10.27|10.17|10.1|10.18|10.22|10.13|10.02|10.33|10.34
08518|19030|/equities/kec|TADAWULALL|16.96|17.2|16.92|17.24|16.8|16.84|16.56|16.7|17.24|17.62|17.52|17.64|17.38|17.52|17.6|17.6|17.58|17.68|17.74|18.14|17.26|17.3|17.4|17.6|17.78|17.96|17.88|17.7|18.76|18.46|17.54|17.5|17.64|17.7|17.74|18.08|17.94|17.8|17.52|18.16|17.88|17|15.6|16.7|16.98|15.44|14.04|14.14|12.86|11.7|11.5|11.26|11.3|11.3|11.3|11.04|10.92|10.98|11.14|11.3|11.5|11.66|11.56|11.6|11.66|11.6|11.7|11.68|11.76|11.68|11.7|11.82|11.92|11.84|11.68|11.64|11.56|11.42|11.38|11.64|11.58|11.88|11.88|11.96|11.9|11.88|11.9|11.76|11.8|11.3|11.92|12.22|12.26|12.04|12.08|12.1|12.24|12.18|12.16|12.14|12.18|12.34|12.24|12.3|12.38|12.38|12.38|12.54|12.64|12.4|12.3|12.2|12.2|12.26|12|12|12.08|12.28|12.22|12.08|11.2|10.92|11.06|10.62|10.82|10.4|10.52|10.98|11.08|11.1|11.28|12.4|12.7|12.76|13.04|13.22|13.36|13.3|12.96|12.92|12.8|12.7|12.94|12.88|12.92|12.64|12.96|13.24|13.06|12.9|13|12.7||12.76|12.98|13.34|12.9|12.48|12.04|11.8|11.36|11.28|11.2|11.36|11.36|11.12|11|11.28|10.5|9.84|9.89|9.86|9.97|9.71|9.33|9.34|9.29|9.31|9.38|9.34|9.37|9.39|9.33|9.39|9.37|9.4|9.29|9.37||||||9.32|9.42|9.43|9.5|9.4|9.2|9.06|9.21|9.2|9.18|9.13|9.19|9.35|9.24|9.15|9.09|9.16|9.29|9.28|9.29|9.3|9.34|9.2|9.01|8.65|8.88|8.15|8.44|8.56|8.48|8.58|8.4|8.04|8.03|8.06|8.03|8.05|8.04|8.04|8.08|8.11|8.16|8.08||||||7.9|7.76|7.78|7.7|7.6|7.62|7.68|7.7|7.62|7.73|7.81
08519|11746|/equities/kingdom|TADAWULALL|8.04|8.08|8.14|8.15|8.18|8.11|8.1|8.08|8.1|8.09|8.1|8.14|8.11|8.1|8.09|8.1|8.12|8.02|8.08|8.31|8.22|8.2|8.34|8.25|8.09|7.86|7.81|8.07|8.07|8.01|8.02|8|7.96|7.94|7.94|7.98|7.93|7.96|7.85|7.75|7.73|7.82|7.9|7.76|7.73|7.72|7.71|7.75|7.81|7.66|7.62|7.59|7.55|7.64|7.57|7.51|7.45|7.52|7.6|7.64|7.65|7.67|7.7|7.69|7.68|7.67|7.73|7.74|7.79|7.82|7.78|7.82|7.81|7.85|7.88|7.94|7.72|7.78|7.8|7.79|7.8|7.95|7.95|7.95|7.97|8.03|7.8|7.85|7.84|7.64|7.9|8.08|8|8|8.06|8.1|7.79|7.86|7.65|7.71|7.66|7.7|7.72|7.77|7.78|7.81|7.76|7.8|7.7|7.68|7.67|7.74|7.8|7.78|7.8|7.83|7.84|7.87|7.96|7.7|7.48|7.38|7.55|7.43|7.57|7.13|7.17|7.3|7.41|7.4|7.35|7.95|8.01|8|8.1|8.14|8.13|8.13|8.12|8.16|8.28|8.02|8.05|7.99|8|8.03|8.19|8.26|8.21|8.4|8.49|8.5||8.25|8.35|8.5|8.6|8.65|8.75|8.08|7.69|7.68|7.75|7.81|8|7.94|7.22|7.16|7.03|7|7|6.8|6.8|6.84|6.91|6.84|6.83|6.83|6.85|6.81|6.84|6.82|6.85|6.85|6.83|6.84|6.8|6.86||||||6.82|6.88|6.86|6.88|6.9|6.85|6.78|6.8|6.8|6.79|6.78|6.8|6.85|6.86|6.77|6.83|6.84|6.86|6.77|6.76|6.86|6.89|6.9|6.88|6.8|6.78|7.05|7.02|6.94|6.92|6.98|6.92|6.91|6.85|6.84|6.84|6.82|6.8|6.73|6.71|6.73|6.69|6.74||||||6.45|6.47|6.49|6.47|6.44|6.43|6.4|6.44|6.42|6.45|6.39
08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|19.8193|19.3766|19.3426|19.3256|18.9339|18.968|18.5083|18.2699|18.5764|18.8658|19.0531|19.2574|19.4788|19.7172|19.4107|19.2915|19.3256|19.2745|19.3085|19.3256|18.9339|19.002|19.2064|19.3426|19.6661|19.8364|19.2064|19.1212|19.002|19.1042|19.1212|18.9339|19.2404|19.598|19.1723|19.581|18.5423|18.3039|18.5593|18.338|17.7761|17.6229|17.4526|18.2018|18.5423|18.9169|17.708|17.4356|17.691|17.5548|16.8226|16.5161|16.7204|16.3458|16.2948|15.6818|15.4775|15.7329|16.0053|16.2607|16.3969|16.7545|16.6523|16.7204|16.9418|17.1461|16.5331|16.5502|16.6012|16.6864|16.8056|16.9077|16.9248|17.0269|17.1631|17.0269|16.8567|16.8226|16.8226|17.0269|16.7885|17.1972|17.2653|17.4526|17.4696|17.8442|17.2142|16.8567|16.7204|15.9372|17.1972|17.4185|17.5718|17.5888|17.3334|17.5377|17.8102|17.8272|17.9123|17.5377|16.6012|18.4231|17.9634|18.1337|18.0996|17.8612|17.7421|18.3891|18.0826|18.1337|17.0269|17.3675|17.7421|16.3458|16.3458|16.431|15.3583|13.9621|13.8259|13.911|13.6215|13.945|14.2686|13.6896|13.2129|12.8383|13.1107|14.2175|14.9667|15.3242|16.0904|17.8783|17.9634|18.0315|18.4231|18.4742|18.4402|18.5083|18.4742|18.6104|19.1553|18.9339|18.4742|18.355|17.7421|18.0485|18.3039|18.372|18.2358|18.2018|18.6445|18.6615||19.0191|18.3891|17.9634|17.9804|17.8783|19.3426|19.9726|18.1677|16.5161|16.3799|15.835|14.8475|14.9667|14.1834|14.0472|14.0302|14.3707|14.3537|13.0596|12.8213|12.3445|12.2083|12.0551|12.2424|12.3105|12.3615|12.2424|12.3445|12.5829|12.6169|13.0256|12.8553|12.9234|12.7702|11.7486||||||11.2718|11.1867|11.2548|11.4421|11.2888|11.1867|11.1356|11.1526|11.0334|10.9653|10.8291|10.9824|11.2207|11.1867|11.0675|10.8461|10.8632|10.8632|10.6759|10.6418|10.727|10.8802|10.8291|10.5397|10.4716|10.4716|10.4034|10.4716|10.3183|10.2502|10.4375|10.3353|10.3694|10.2843|10.4034|10.097|10.0118|10.0118|9.9778|10.131|10.114|10.148|9.9267||||||9.7735|9.8756|9.9267|9.7564|9.6883|9.5521|9.5351|9.4499|9.2967|9.6713|9.7564
08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|74|74.6|74.7|74.3|75.2|76.6|75|75|75|74.1|73.4|72.5|72.5|72|72|72.5|72.4|72.4|71.6|71.5|71.6|71.7|71.8|71.9|72|72.5|72.3|72.3|72.4|73|73.5|72.8|74.1|75|75.5|77|74.8|73.1|72.7|71.8|70.7|70.7|69.4|70.4|70.8|70.2|68.6|67.8|68|66.9|68.5|68.9|68|68.8|68.6|68.8|69|68.5|69.3|72|71.2|73.5|73.4|73.6|74.3|74.2|75|74|74.4|74.2|74.6|75.5|75.5|76.1|75.9|76.8|75.9|75.4|76.7|76.7|76.2|77.3|77.7|73.5|72.2|71.8|72|72.6|72.4|70.6|73.5|75|75.9|76.8|76.8|76.2|76.1|75.4|75.9|75.1|75.4|76.5|74|71.3|71.3|70.5|70.3|70.5|70.6|69.6|69.4|70|69.6|69.5|69.5|70|70.6|70.9|71|67.1|65|64.4|64.3|63.7|64|62|61.9|64|65|65.4|61.9|67.7|68.3|68.8|70.2|70|69.9|70.6|71.3|70.2|71.4|71.8|72|73|70.4|70|70.4|71.5|71.3|72.5|72|70.2||70|69.8|70.1|70.5|70.1|69.9|70.1|70|69.8|70.2|69.7|70.7|69.9|69.4|70|69.5|70.8|72|71.9|68.4|68.5|67.1|65.4|65.2|65.2|65.2|65.1|65.7|62.4|61.1|61.1|60.3|59.9|58.7|58.4||||||57.9|58.1|57.8|57.9|58.3|58|58.1|59|58.8|58.9|58.9|59.1|58.5|58.5|58.2|59|58.7|58.7|58.2|58.5|58.5|59|58.1|58.1|58.5|59.2|59.8|61.3|60.5|60.4|60.1|57.8|58.6|55|55.5|55.4|56|54.3|54.5|55.2|56.3|56|56.8||||||55.4|54.4|53.4|51.5|51|51|51.9|50.6|49.95|51.1|51.6
08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|19.87|19.47|19.17|19.3|19.07|19.1|19|18.5|18.43|18.8|19|19.07|19.33|19|19.43|19.07|18.83|19|18.7|18.83|18.17|17.43|17.37|17.43|17.57|17.53|17.23|17.13|17.07|17.17|17.37|17.23|17.43|17.23|17.1|17.13|17|17.23|17.33|17.4|17.33|17.13|17.33|17.83|17.63|17.13|16.87|16.7|16.03|16|16.32|15.67|15.27|15.65|15.97|14.63|14.43|13.72|13.5|13.28|13.67|14.03|14.02|14|14.05|14.05|14.02|14.03|14.03|14|14.02|14|14.05|13.82|13.72|13.67|13.4|13.38|13.38|13.38|13.33|13.5|13.68|13.67|13.75|13.77|13.82|13.62|13.7|13.57|13.8|13.82|14.17|14.2|14.27|14.2|13.97|14.08|14.08|14|14.02|14.22|13.95|13.9|14.05|14|13.73|13.82|13.78|13.68|13.7|13.82|14|13.87|13.47|13.02|12.58|12.7|12.78|12.87|12.58|12.53|12.55|12.47|12.47|12.47|12.43|12.67|13|12.85|12.97|13.68|13.72|13.78|13.87|13.68|13.72|13.88|13.87|14.1|14.05|13.88|13.62|13.68|13.45|13.43|13.67|13.92|13.57|13.83|13.63|13.6||13.73|13.8|14|14|14.15|14.05|14.15|14.47|14.38|13.72|13.4|13.32|13.33|13.27|13.18|13.05|13.13|13.38|13.38|13.5|13.4|13.77|13.97|13.53|13.42|13.4|13.1|12.75|12.48|12.48|12.48|12.28|12.28|12.27|12.33||||||12.05|12|11.9|12|12.02|12|12|12.02|12.07|12.18|12.13|12.02|11.9|11.9|11.9|11.97|11.97|12.05|11.87|11.62|11.6|11.83|11.7|11.7|11.77|12.12|12.23|12.42|12.27|12.4|12.52|12.6|12.7|12.65|12.65|12.62|12.65|12.53|12.25|12.5|12.63|12.55|11.92||||||11.18|11.5|11.47|11.05|11.45|11.2|11.03|11.5|11.28|11.3|10.8
08523|11696|/equities/natl-metal|TADAWULALL|32.9234|32.9234|32.9234|33.0148|32.9691|33.152|33.1063|33.152|32.649|33.1063|33.3806|33.8379|34.0665|33.9294|33.8379|33.9294|34.2037|33.8379|33.9294|33.9751|33.1063|33.5178|33.6093|33.7007|33.9751|33.9751|33.7922|33.6093|34.1123|34.661|34.7982|34.9353|36.4901|34.4781|35.9413|38.3191|34.8439|34.5695|34.4781|34.7067|35.164|34.7982|34.3866|33.3806|33.3806|33.3806|33.8379|33.9751|34.0665|33.7007|33.7922|32.7405|31.3229|31.2315|30.9114|29.4481|29.0823|28.3507|29.1738|29.3567|29.631|30.0883|30.0426|30.0883|30.3169|30.3169|30.5456|30.5456|30.7742|31.0486|31.14|31.0028|31.2772|31.3229|31.3686|31.14|30.6827|30.1797|30.0883|30.3627|29.9054|30.7285|31.2772|31.0028|31.1857|31.1857|31.14|31.3686|31.1857|29.7225|31.9174|32.9691|33.3806|32.5118|31.7802|31.9174|32.1003|32.3289|31.643|31.4601|30.4541|33.7007|34.158|34.2952|34.7524|34.4324|34.3409|36.2157|33.6093|32.7405|32.9234|32.7405|32.3746|32.649|33.5178|31.8259|30.637|29.6768|29.7682|30.2712|28.8537|27.8934|28.6708|27.5276|27.9849|26.3844|27.6648|30.7285|32.3289|29.4024|27.9849|31.0943|31.4144|31.9631|31.643|32.0088|32.0088|33.1063|33.8379|33.3806|33.8379|30.7742|29.9511|27.2532|26.0186|23.6865|25.9729|27.7562|26.796|24.3724|22.1867|20.1747||19.9003|19.9369|19.8821|19.4065|19.7357|20.321|20.7234|20.632|19.8455|19.7723|19.2967|18.9126|18.6566|18.181|18.1078|18.0164|18.1078|18.1993|17.5591|17.486|16.9189|16.736|16.6812|16.2056|16.3336|16.4617|16.2422|15.8032|15.6569|15.6203|15.7849|15.7483|15.3277|14.9984|15.1813||||||15.1082|15.3642|15.474|15.0899|15.0716|15.0899|15.0167|14.7972|14.1388|14.2668|14.3582|14.0107|14.0107|13.7546|13.8827|13.8461|14.0107|13.1145|13.0047|12.9681|13.0596|13.2791|13.2059|12.7852|12.8035|12.8401|12.7487|13.023|13.2791|13.3157|13.4803|13.0779|13.2608|12.7852|12.86|12.89|12.88|12.66|12.18|12.09|12.18|12.35|11.98||||||11.8|11.85|11.89|11.94|11.94|11.72|11.87|11.8|11.49|11.71|11.69
08524|11615|/equities/malath|TADAWULALL|23.6|24.06|24.24|24.54|24.06|24.3|24.16|23.72|23.88|24.42|24.5|24.76|24.82|25.1|25.35|25.55|25.7|25.7|25.6|25.55|25.9|24.82|25.35|24.52|24.2|23.68|23.38|23.38|23.3|23.5|23.7|23.62|23.68|23.74|24.4|23.4|23.2|22.36|22.3|22.32|21.82|22.3|21.98|23.08|22.82|22.92|22.86|22.62|22.98|22.16|21.74|21.26|21.14|21.54|21.84|20.96|20.48|20.52|21.06|22.04|22.3|22.88|22.82|22.46|22.72|22.8|23|23|22.98|22.88|22.8|23.24|23.68|24.04|23.6|23.08|23.18|23.3|22.62|22.92|23|24.08|24|24.4|23.68|24.02|22.7|23.5|23.2|21.1|20.36|18.52|18.9|18.8|18.7|18.16|18.02|18.12|17.62|17.58|16.96|18.5|18.36|18.42|18.14|18.32|17.7|17.96|17.94|17.98|18|17.78|17.9|17.94|18|17.56|17.06|17.16|17|16.92|16.52|16.06|16.68|16.7|17.86|17|17|17.64|18.6|17.4|16.1|17.88|17.6|17.78|18.28|18.46|18.48|17.82|17.84|17.68|18.04|18.2|18.1|18.22|18.24|17.5|18.92|21|20.56|20.06|18.8|18.7||18.34|17.3|16.3|16.12|16.2|16.02|15.98|16|15.52|15.5|15.2|15.22|15.28|15.44|15.36|15.7|15.12|14.64|14.64|14.78|14.78|14.96|15.18|15.48|15.72|15|15.02|14.94|15|15|15|14.56|14.54|14.54|14.66||||||14.3|14.2|14.46|14.48|14.86|14.72|14.6|14.72|14.48|13.84|13.64|13.38|13.68|14.1|14|12.74|11.64|11.66|10.6|10.5|10.46|10.54|10.64|10.26|10.14|10.04|9.83|9.91|9.9|9.88|9.94|9.9|9.96|9.97|10.24|10.18|10.08|10.1|10.08|10|10.16|10.2|10.14||||||10.02|9.8|10.04|10.16|10.16|10.12|9.99|9.52|9.48|9.73|9.77
08525|11729|/equities/makkah-constru|TADAWULALL|51.34|51.09|51.67|52|52.33|52.41|52|52|52.08|52.25|52.82|52.16|52.16|51.75|51.75|51.5|52|52.08|52.33|51.67|51.67|51.83|51.92|51.83|51.92|52.16|52.08|52.74|52.33|52.08|50.93|50.6|50.27|50.35|50.35|51.26|50.1|50.27|49.77|49.77|49.44|49.44|49.44|49.94|50.02|50.27|50.27|50.52|51.01|49.2|49.11|49.11|49.44|49.86|49.53|49.11|48.87|49.44|49.61|50.68|51.01|51.34|51.34|51.34|51.59|51.5|51.92|51.92|52.08|52.08|51.92|52.16|52.25|52.25|52.58|52.58|51.75|51.83|52.08|52.41|52|52.74|52.9|52.82|53.15|53.07|52.33|51.83|51.75|51.09|52.82|53.07|52.9|53.07|53.07|53.15|53.07|53.07|52.74|52.66|52.99|53.32|53.73|54.14|53.56|53.32|52.33|52.58|52.66|52.74|52.66|52.82|53.4|52.74|50.93|50.43|49.61|49.61|49.69|50.1|49.03|48.13|48.13|47.8|48.29|47.38|47.38|48.7|49.44|49.44|49.44|52.9|53.07|53.32|53.4|53.07|52.9|53.32|52.82|52.9|53.23|53.4|53.98|53.73|53.65|54.14|55.05|53.98|54.14|54.22|54.55|54.55||54.39|54.39|55.05|55.21|54.88|55.54|55.71|55.54|54.64|54.22|54.22|54.64|53.65|53.81|54.64|52.33|52.49|52.58|51.09|51.5|51.17|52|51.83|51.01|49.44|49.94|48.87|47.63|48.29|48.29|48.62|48.29|48.45|47.05|47.05||||||45.98|46.39|46.64|46.81|47.22|47.05|47.05|49.03|49.44|50.27|50.1|50.68|50.27|49.44|48.04|48.37|48.45|48.62|48.29|48.62|48.62|47.71|46.72|46.72|47.14|47.38|46.89|47.22|46.97|46.97|47.22|46.81|47.05|47.22|47.22|47.55|47.3|47.47|47.38|47.38|47.8|48.29|46.89||||||46.07|46.07|46.23|46.15|45.9|45.9|46.15|46.31|46.15|47.22|47.8
08526|11616|/equities/medgulf|TADAWULALL|20.61|20.618|20.618|20.6735|20.581|20.6365|20.5995|20.5069|20.5625|20.618|20.692|20.8771|20.9141|20.9141|21.0437|21.1177|21.2102|21.3583|21.4138|20.9141|20.6735|20.5625|20.6365|20.4884|20.618|20.581|20.581|20.5254|20.4699|20.692|20.7105|20.7105|20.9141|21.1362|20.8031|20.5254|20.4329|20.4514|20.4514|20.4699|20.2478|20.4514|20.2848|20.9881|21.0437|21.2843|21.4879|21.2658|21.2658|20.7661|20.3219|19.9147|19.9702|20.3033|20.2848|19.6926|19.4335|19.6185|20.1553|20.5069|20.729|21.2843|21.2473|21.4323|21.6544|21.784|21.747|21.8025|21.6359|21.784|21.858|22.2097|22.2652|22.1542|22.1356|22.2467|22.3392|21.6544|21.0992|21.3213|21.2843|21.9506|22.0246|21.9506|22.0061|22.2837|22.0061|21.6174|20.9141|20.1553|20.7661|20.4699|20.692|20.8031|20.7105|21.0437|20.4699|20.544|20.5069|20.5625|20.2478|21.2658|21.7285|21.0807|20.9141|21.0807|20.4329|20.7846|20.7846|20.7475|20.8031|20.2663|20.618|20.7846|21.0807|21.0807|20.8586|20.4514|20.1738|19.6741|19.0263|18.8412|18.9893|18.9893|19.2299|18.8042|18.6746|19.8777|20.2848|19.4335|19.3224|21.4508|21.8765|21.8765|22.2467|22.6724|22.7834|22.6169|22.4873|22.2467|21.71|22.3392|22.7279|23.1814|24.3381|23.2276|23.8291|26.2352|25.9576|26.0038|25.1247|23.4127||22.7279|22.8945|22.7464|22.4318|22.3392|22.5243|22.6724|22.0801|21.8395|21.8025|21.3953|21.7655|21.6544|22.0246|22.2097|22.0246|22.5243|22.5428|22.4688|22.6539|22.2467|22.4873|22.7834|23.1814|23.6903|24.0605|23.3202|23.5052|23.5515|22.8575|22.8945|23.0611|23.3664|22.8575|23.0055||||||21.2843|21.4138|21.3583|21.6544|21.747|21.4879|21.0992|21.6544|21.5249|21.6544|21.0622|21.1177|21.9321|21.9876|21.8395|21.5619|20.7661|20.7846|20.3404|20.0813|20.1553|19.8962|19.8777|19.563|19.7851|19.71|19.53|19.79|19.56|19.27|19.49|19.32|19.21|19.58|20.17|20.54|20.64|20.91|20.73|21.9|22.15|20.97|20.84||||||18.95|18.79|18.67|19.12|20.04|18.23|17.82|17.77|17.12|17.12|17.01
08527|1141642|/equities/mefic-reit|TADAWULALL|7.6|7.54|7.48|7.54|7.47|7.48|7.52|7.5|7.49|7.68|7.66|7.58|7.59|7.56|7.58|7.59|7.58|7.62|7.64|7.43|7.46|7.49|7.65|7.95|7.23|7.2|7.21|7.17|7.18|7.19|7.21|7.11|7.12|7.13|7.05|7.07|7.04|7.04|7.06|6.94|6.89|6.94|6.92|6.98|6.95|6.95|6.96|6.99|7.01|6.98|7|6.97|6.93|6.99|6.98|6.93|6.77|6.88|7|7.03|7.06|7.15|7.16|7.14|7.16|7.17|7.18|7.2|7.18|7.17|7.19|7.21|7.22|7.23|7.22|7.24|7.19|7.16|7.17|7.18|7.24|7.21|7.24|7.26|7.28|7.28|7.22|7.25|7.26|7.11|7.37|7.47|7.47|7.47|7.48|7.47|7.48|7.54|7.54|7.46|7.46|7.57|7.56|7.61|7.63|7.68|7.62|7.68|7.5|7.47|7.47|7.47|7.48|7.47|7.47|7.55|7.55|7.53|7.52|7.48|7.24|7.1|7.16|7.07|7.11|7|7.04|7.26|7.38|7.3|7.15|7.82|7.98|7.9|8.01|8.2|8|8.04|8.26|8.44|8.57|8.55|8.62|8.42|8.45|8.6|8.64|8.87|8.07|7.54|7.54|7.43||7.4|7.46|7.58|7.48|7.43|7.22|7.11|7.1|7.1|7.03|7.09|7.13|7.09|7.02|7|6.84|6.72|6.74|6.64|6.65|6.66|6.65|6.63|6.64|6.6|6.62|6.59|6.64|6.66|6.63|6.53|6.37|6.35|6.36|6.35||||||6.32|6.32|6.29|6.3|6.28|6.29|6.26|6.37|6.38|6.4|6.35|6.37|6.41|6.42|6.45|6.47|6.41|6.45|6.31|6.31|6.21|6.23|6.19|6.07|6.11|6.15|6.13|6.16|6.22|6.2|6.26|6.2|6.23|6.21|6.14|6.39|6.27|6.14|6.13|6.15|6.2|6.19|6.1||||||6.04|6.04|6.07|6.04|6.02|6.03|6.03|6.04|6.06|6.13|6.15
08528|11709|/equities/mesc|TADAWULALL|20.56|20.66|20.9|20.64|20.68|20.6|20.62|20.5|20.5|20.3|20.48|20.5|20.88|21.04|21.1|21|21.16|21.04|21.08|21|20.6|20.78|20.9|21|21.26|20.96|20.9|20.84|20.5|22.08|21.1|20.7|21.7|20|18.92|19.6|18.28|18.36|18.8|18.5|17.82|17.52|17.32|17.32|16.6|16.04|16.14|16.94|15.4|15.06|14.74|14.56|14.66|14.9|14.44|14.2|14.02|14.48|14.56|14.88|15.06|15.18|15.16|15.26|15.36|15.3|15.08|15.12|15.18|15.24|15.3|15.4|15.5|15.56|15.56|15.48|15.4|15.3|15.4|15.5|15.18|15.42|15.74|15.4|15.14|15.28|15.42|15.5|15.5|14.9|15.8|16|16.06|16.08|16.06|16.22|15.84|15.8|15.9|15.98|15.12|16.74|16.88|16.56|16.62|16.64|16.44|16.88|17.08|17.06|17.24|16.8|16.36|16.28|16.18|15.44|15.28|15.4|15.38|15.6|14.88|13.78|14.12|13.46|13.38|12.3|12.64|13.86|14|13.74|14.44|16.04|16.44|16.48|16.48|15.42|15.56|16.04|14.94|14.1|13.88|13.72|13.84|13.78|13.8|13.9|14.2|14.2|14.04|14.16|14.24|13.66||13.16|13.08|13.38|12.42|12.3|12.58|12.68|12.76|12.24|12.16|12.2|12.4|12.26|12.18|11.88|11.74|11.78|11.84|11.54|11.12|11.06|10.94|11.08|10.94|10.3|10.02|9.98|10.02|9.63|9.54|9.56|9.53|9.49|9.48|9.55||||||9.26|9.28|9.29|9.34|9.51|9.5|9.34|9.33|9.35|9.31|9.1|9.2|9.11|8.95|8.9|8.9|8.9|9.01|8.88|8.87|8.86|8.83|8.83|8.8|8.79|8.87|8.58|8.77|8.82|8.92|9.02|8.98|9.07|8.98|9.09|9.01|8.75|8.74|8.6|8.45|8.51|8.53|8.45||||||8.31|8.3|8.35|8.4|8.36|8.6|8.47|7.7|7.7|7.85|7.8
08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|38|36.9|36.35|36.15|35.85|36.3|35.5|35.3|35.25|35.4|35.3|35.5|35.1|35.05|35.25|34.85|35.1|35.2|35.15|35.1|35|34.85|34.8|34.75|35.35|36.2|36.2|35|34.55|34.75|35|34.65|35.1|34.55|34.1|34.8|33.95|33.05|33.05|33.2|33.4|33.5|33.55|34|33.6|33.7|33.85|33.85|34|34|34|33.55|33.75|34|33.85|32.75|32.4|32.65|33.3|34.05|34.25|34.75|34.55|35|34.9|34.75|34.6|34.5|34.5|34.45|34.35|34.6|34.6|34.65|34.95|35.3|34.55|34.55|35|34.5|34.4|35.05|35.8|36.1|35.25|35|34.85|35|34.3|33.8|34.6|34.9|34.95|35.15|34.7|35.1|35.2|35.4|35.15|35.3|35|35.9|35.95|36.2|36|36.35|35.75|35.25|35.6|34.95|34.95|35.25|35.7|35.9|35.35|35.05|35.3|34.95|34.9|35|34.7|33.95|33.85|33.5|33.9|33.55|33.6|34.4|34.45|34.9|34.35|36.65|36.8|36.85|36.95|37.35|37.2|37.1|37.9|37.45|37.6|37.05|35.85|36.4|35.5|35.7|36.75|36.65|37|36.8|36.05|36||36.6|37|37.35|37|37.9|38.7|37.1|36.9|36.75|36.5|36.6|36.5|36.35|36.7|36.55|36.3|36.8|36.4|36.7|36.2|36.6|37.45|36.7|35.8|35.7|36.15|35.9|36.65|36.25|35.85|36.4|37.05|36|35.5|34.85||||||33|32.55|32.55|32.2|32.2|32.3|32|32.9|32.75|32.5|32.2|32.55|32.75|32.5|32.7|31.9|31.8|32.55|31.05|31.4|30.3|30.8|30|29.45|29.5|29.7|28.9|29.8|30|30.2|30.1|29.85|30|29.65|28.5|28.75|29|29.5|28.75|28|28.2|27.2|26.55||||||25.5|25.65|26|25.8|25.5|25.4|25.75|26.1|25.8|25.75|25.1
08530|953109|/equities/middle-east-paper-co|TADAWULALL|18.1955|18.6005|18.7505|18.8255|18.6755|18.3005|18.2|17.84|17.78|17.7|17.67|17.69|17.75|17.75|17.85|17.88|17.93|18|17.76|17.7|17.63|17.55|17.37|17.25|17.36|17.63|16.47|16.64|16.73|17.03|16.76|16.55|16.8|16.44|16.68|17.36|15.98|15.98|16.04|15.92|15.95|15.36|14.94|15.3|14.7|14.58|14.58|14.4|14.1|14.16|14.12|13.8|13.83|13.73|13.85|13.47|13.34|13.46|13.71|13.8|13.82|14.1|14.1|14.04|14.16|14.21|14.22|14.28|14.28|14.36|14.45|14.42|14.48|14.55|14.61|14.64|14.22|14.27|14.21|14.34|14.15|14.49|14.72|14.61|14.72|14.87|14.63|14.69|14.54|13.92|14.99|15.33|15.3|14.99|14.7|14.63|14.36|14.52|14.6|14.03|13.43|14.9|15.27|15.66|15.15|14.78|14.7|14.73|14.39|14.43|14.31|13.8|13.53|13.65|13.47|13.28|12.99|13.14|13.17|12.86|12.26|11.99|12.17|12.06|12.33|11.87|11.94|12.87|13.38|13.13|13.23|14.7|14.93|14.72|14.79|14.87|14.85|15.14|15.3|14.78|14.61|14.1|13.95|13.77|13.71|13.68|13.83|14.07|14.07|13.77|13.71|13.43||13.38|13.52|13.56|13.14|13.2|13.35|13.37|13.4|13.16|13.16|13.08|13.07|13.08|13.01|12.78|12.71|12.78|12.65|12.57|12.65|12.02|12.18|12.24|12.11|11.75|11.78|11.55|11.55|11.46|11.48|11.48|11.63|11.61|11.46|11.21||||||10.88|10.95|10.95|10.89|10.86|10.88|10.61|11.07|11.01|10.95|10.85|11|11|11.1|11.13|11.13|11.03|10.76|10.67|10.44|10.55|10.43|10.44|10.35|10.47|10.61|10.4|10.55|10.64|10.65|10.74|10.67|10.64|10.58|10.65|10.71|10.31|10.35|10.05|10.2|10.38|10.35|10.11||||||9.74|9.74|9.8|9.53|9.42|9.15|9.2|9.17|9.08|9.09|9.03
08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|88.1|89|89|90.1|90.5|93.7|90|88.6|87.1|87.6|87.5|85.5|83.1|85|79|78.8|80.7|78.5|78.2|71.8|69.6|70|68.9|68.9|68.6|68.3|68.1|69|69.1|68.4|69.3|68.7|69.7|69.7|71.1|71.5|70.3|70.1|70.6|70|70|68.7|71|71.7|72.4|71.4|71.4|71|71|70.4|71.8|72.5|72.5|73|71.1|70.8|70.9|71.3|72.5|71.9|70.9|72|74|74.3|74|73.5|73.2|73.7|73.1|73.5|73.3|72.5|72|72|73|72.5|70.6|68.1|68|69.1|66.5|69|68.6|67.7|66.8|64.9|65|64.8|64.6|64.5|64|64.1|64.1|64|64.2|64.3|63.7|64.7|63.7|64.9|64|64.7|64.8|64.6|64.5|65.5|63.5|63.4|63.6|64|63.5|62.9|62.5|61.8|63.9|64.1|64.2|65|68.2|67|67.1|67.3|67.1|66|65.9|65|64|64.5|65|66.1|68.1|70|70|70|68.5|68.6|68.8|68.8|70|69|69.5|71|65|64.2|62.5|61.8|63|62.5|62.2|63.4|62|63.2||61.6|62.6|64.4|66|64|65|65.1|64.2|61.6|60|59.4|59.3|59.5|59.9|59.8|59.9|59.9|57.7|57.3|58.4|58.2|57.3|55.6|55.5|56|54.8|54.4|55.5|55|54.1|55.9|55.6|54.3|53.4|53.1||||||54.5|51.8|51|50.8|51.3|51.5|50.4|50.4|49.75|49.95|49|49.3|50|50.5|50|50.5|50.5|51.6|47.65|47.25|45.15|44.8|44.65|44.95|45.2|44.95|44.6|44.5|44.75|44.1|43.9|43.5|44.5|43.6|43.05|42.65|42.25|42.4|42.45|42|42|42|41.8||||||42.3|41.4|41.4|42|42.25|41.5|41.5|40.6|41.25|42.5|41.65
08532|1054997|/equities/mulkia-gulf|TADAWULALL|9.36|9.32|9.28|9.26|9.21|9.19|9.28|9.24|9.23|9.25|9.18|9.2|9.19|9.17|9.17|9.15|9.14|9.14|9.07|9.07|9.07|9.05|9.05|9.31|9.04|9.05|9.05|9.03|9.05|9.1|9.04|9.02|9|8.99|9|8.97|8.95|8.98|9|8.94|8.95|8.92|8.92|8.98|8.96|8.95|8.98|8.95|8.95|8.94|8.9|8.92|9|9.03|9.02|8.99|8.83|8.96|8.96|9.02|9|9.04|9.05|9|9|9.02|9.05|9.1|9.1|8.96|9.23|9.28|9.15|9.1|9.13|9.1|9.05|8.99|8.97|9|9|9.05|9.06|9.08|9.08|9.08|9.07|9.02|9|8.95|9.02|9.04|9.02|9.01|9.01|9.02|9|9.02|9.02|8.98|8.97|8.98|8.97|8.99|8.98|8.97|8.9|8.94|8.84|8.92|8.87|8.91|8.94|8.95|8.88|8.92|8.92|8.93|8.96|8.85|8.73|8.62|8.68|8.59|8.65|8.66|8.74|8.86|8.93|8.85|9.01|9.08|9.19|9.18|9.45|9.53|9.31|9.31|9.4|9.31|9.43|9.4|9.4|9.46|9.49|9.4|9.64|9.92|9.58|9.13|9.13|9||8.99|9.03|9.13|9.06|8.93|8.83|8.79|8.75|8.74|8.72|8.73|8.74|8.67|8.66|8.67|8.58|8.53|8.53|8.53|8.56|8.56|8.52|8.5|8.5||8.5|8.4|8.42|8.35|8.31|8.36|8.32|8.31|8.29|8.24||||||8.2|8.19|8.16|8.13|8.12|8.16|8.1|8.15|8.17|8.2|8.28|8.33|8.33|8.32|8.29|8.38|8.3|8.3|8.17|8.07|8.03|8.06|8|7.97|8|8.05|8.05|8.01|7.94|7.92|7.9|7.88|7.92|7.85|7.86|7.84|7.81|7.78|7.88|8.05|8.09|8.41|8.15||||||7.97|7.84|7.9||7.9|8|8.12|8.08|8.15|8.2|8.15
08533|1054998|/equities/musharaka|TADAWULALL|10.08|10.02|10.04|9.97|9.98|9.98|9.98|9.98|9.97|9.98|9.99|9.95|9.98|9.96|10.02|10|10.04|10.06|10|10.02|10|9.94|9.97|10|9.88|9.84|9.9|9.85|9.78|9.84|9.74|9.77|9.79|9.78|9.79|9.77|9.74|9.76|9.75|9.7|9.7|9.74|9.73|9.77|9.75|9.6|9.57|9.52|9.52|9.52|9.47|9.5|9.51|9.5|9.45|9.43|9.34|9.35|9.44|9.42|9.4|9.45|9.5|9.45|9.45|9.43|9.5|9.43|9.37|9.42|9.32|9.32|9.36|9.43|9.44|9.79|9.73|9.7|9.72|9.71|9.72|9.83|9.8|9.69|9.67|9.67|9.63|9.6|9.56|9.46|9.62|9.74|9.64|9.61|9.64|9.49|9.36|9.36|9.32|9.31|9.31|9.31|9.3|9.31|9.29|9.3|9.29|9.27|9.16|9.22|9.28|9.33|9.29|9.3|9.3|9.3|9.26|9.24|9.22|9.24|9.28|9.06|9.08|9.01|9.01|8.9|8.9|9.03|9.02|8.99|9.27|9.27|9.34|9.3|9.4|9.53|9.31|9.35|9.35|9.34|9.44|9.4|9.35|9.37|9.25|9.33|9.43|9.86|9.45|9.21|9.26|9.1||8.95|8.95|9.01|8.87|8.85|8.72|8.68|8.67|8.64|8.62|8.55|8.54|8.5|8.6|8.6|8.55|8.62|8.68|8.6|8.62|8.58|8.51|8.51|8.47|8.48|8.48|8.4|8.38|8.34|8.33|8.28|8.27|8.24|8.16|8.11||||||8.08|8.05|8.03|8.03|8.03|8.03|8.02|8.08|8.14|8.16|8.09|8.25|8.35|8.78|8.7|8.94|8.9|8.64|8.52|7.99|8|8|8|7.99|7.95|8|7.96|8|8.08|8|7.88|7.85|7.85|7.85|7.93|7.93|7.95|7.99|7.95|7.94|7.98|8.01|8||||||7.9|7.98|8|7.93|7.94|7.92|8|7.82|7.72|7.7|7.69
08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|42|38.2|39.5|37.95|34.5|34.6|34.5|34|33.75|34.2|35|34.05|34.3|34.7|32.8|32.4|32.1|31.5|31.5|31.7|31.25|31.25|31.05|31.25|31.3|31.55|30.8|30.7|31|31.8|31.45|31.4|31.8|32.6|33|32.65|32.65|33.15|31.95|31.05|31.1|31.35|31.1|31.95|32.5|31.15|31.5|31.55|32.45|31.55|31.15|30.25|30.9|29.95|28.95|28.1|27.35|27.1|27.9|28.1|28.4|28.85|28.8|29|29.2|29.2|29.4|29.15|29.3|29.3|29.65|30|30|29.5|29.95|29.7|29.5|29.6|29.55|29.5|29.15|29.8|30.6|29.45|29.4|29.1|29.25|29.2|28.9|28.6|29.05|29.35|29.45|29.4|29.45|29.45|29.7|29.65|29.75|30.1|29.9|30.65|31|31.15|31.2|30.25|30|30.15|30.25|30.1|30.05|30.3|30.2|30.25|30.45|30.9|30.05|30.25|30.65|30.7|30|29.2|30.15|28.4|28.7|28.15|28.3|28.75|28.95|28.85|28.4|31.5|31.75|31.85|31.7|31.9|31.8|31.85|32.05|32.1|32|31.95|32.1|32.2|31.65|31.4|32|32.05|31.95|32|32.15|32.2||32.25|32.55|33|32.5|32.35|33.15|33.6|33.8|31.9|31.7|32|31.9|31.5|31.45|31.4|31.7|32.1|31.7|31.8|32.05|32.2|32.9|32.4|32.3|31.85|31.85|31.35|31.3|31.55|31.35|31.15|30.8|31|31.3|30.75||||||30.3|30.55|30.55|30.85|30.75|30.2|29.7|30.5|30.5|30.5|29.95|29.65|29.4|29.4|29.35|29.1|29.05|28.95|28.45|28.35|27.95|28.1|27.85|28.15|28.85|30.45|29.3|28.5|28.1|27.55|27.4|27|27.8|28.1|28.3|27.45|28|28.2|25.8|25.55|24.3|23.44|23.3||||||22.72|22.84|22.96|23.08|23.2|23.28|23.7|24.18|23.62|23.22|23.58
08535|40407|/equities/najran-cement|TADAWULALL|24.22|24.4|23.92|23.48|23.1|22.4|22.22|22.2|22.2|22.2|22.12|22.2|22.08|22.2|22.2|22.2|22.3|22.98|22.94|23.06|23|23.08|22.64|22.9|22.1|21.92|21.84|21.94|22|22.1|21.88|21.36|21.26|20.96|21.08|21.16|21.3|21.2|21.1|21.08|21.1|19.98|19.96|19.94|19.88|20.04|19.84|18.8|18.98|18.82|18.94|18.92|18.9|18.76|18.9|18.44|18.34|17.94|18.48|18.86|18.98|19.2|19.3|19.24|18.82|18.76|18.88|18.9|19.08|19.3|19.28|18.86|18.68|18.6|18.62|18.24|18.1|17.82|17.8|17.98|17.86|18.24|18.36|18.38|18.44|18.08|17.56|17.56|17.34|17.06|17.66|17.78|17.66|17.7|17.44|17.5|17.72|17.12|16.98|16.86|16.72|16.94|16.94|16.88|16.82|17.04|17.06|16.78|16.56|16.56|16.5|16.68|16.62|16.78|16.12|16.18|16.14|16.06|16.12|16.14|15.88|15.54|15.92|15.8|16|15.6|15.72|15.92|16.26|16.12|14.72|16.34|16.5|16.44|16.7|16.9|17.08|17.14|17.02|17.06|17.2|17.28|17.12|17.18|16.38|16.72|17.7|17.76|17.98|18.7|17.1|15.56||14.16|14.2|14.04|13.36|13.28|13.14|13.1|13.24|13.1|12.78|12.48|12.2|12.12|12.2|12.2|12.26|12.26|12.18|12|12.04|11.98|12.08|11.96|12.02|12.08|11.96|11.94|12.1|12|11.8|11.84|11.8|11.88|11.88|11.96||||||11.76|11.72|11.54|11.28|11.18|11.18|11.04|11.28|11.28|11.3|11.08|11.2|11.32|11.34|11.44|11.4|11.4|11.58|11.32|11.12|10.8|11.08|10.8|10.56|10.62|10.7|10.7|10.78|10.62|10.44|10.54|10.28|10.3|10.34|10.22|9.94|9.98|9.97|9.87|9.85|9.97|10.06|10||||||9.69|9.64|9.64|9.47|9.38|9.48|9.6|9.61|9.55|9.86|9.88
08536|11695|/equities/nama-chems-co|TADAWULALL|36.25|36.8|36.9|36.85|37|36.75|36.05|35.95|36|36.4|36.6|36.85|37.05|37.15|36.85|37.05|37|36.15|36.2|36.8|36.1|36.35|37.1|37.55|38.25|38.1|37.9|38.1|37.7|37.35|38|37.8|37.3|37.85|37.25|38.2|36.8|37.1|37.1|36.45|36.3|37.25|37|39.1|35.55|35.1|34.9|35.1|35.25|34.45|33.35|33.05|33.1|33.5|32.25|31.35|30.9|31.4|31.55|32|32.3|32.85|32.8|32.8|33.2|33.15|33.25|33.15|33.4|33.25|33.9|34.4|34.9|34.7|35|34.55|34.2|32.85|32.35|33|32.55|33.3|34|34.5|34.4|34.15|33.8|33.75|33.4|31.8|34|34.9|35.05|34.95|35|34.8|34.7|34.7|34.1|34.3|31.8|35|35.7|35.35|34.9|34.85|34.7|35.25|35.5|34.9|34.9|33|32.9|33.2|32|30.9|29.9|30.2|29.25|29.7|28.75|27.9|28.1|27.1|27.3|26.25|26.75|29|30.3|30.5|29.75|33.05|32.3|31.2|31.85|32.8|33|33.15|33|32.1|32.25|32|31.55|31.8|30.15|29.5|31.95|32.55|32.05|33|33.35|31.05||31.3|30.5|32|31.85|32.25|32|29.1|29.3|28.1|28.05|27.5|27.85|27|26.25|26.15|26.45|26.35|23.96|23.7|23.7|23.68|23.88|23.86|23.9|23.9|24.6|23|23.26|23.22|22.8|22.78|22.68|22.34|22.62|22.26||||||20.24|20.32|20.28|20.54|20.2|20.28|20.34|21.22|20.34|19.96|19.5|19.64|19.9|19.66|19.72|19.68|19.86|19.5|18.88|18.52|18.52|18.58|18.44|18.32|18.12|18.12|18.2|18.58|18.66|18.74|18.92|18.78|18.7|18.38|18.36|18.2|18.32|18.14|18.06|18.48|18.7|18.72|18.16||||||17.98|18.02|18|18|18.08|17.9|18|17.9|17.48|17.6|17.6
08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|39.7|40.08|40.08|40.38|40.45|40.75|40.9|39.48|39.33|40|40.9|41.72|41.72|41.57|41.72|42.54|41.05|39.63|37.69|37.47|36.16|35.86|36.27|36.57|36.91|37.32|37.47|38.44|38.66|38.58|38.66|38.66|38.66|37.32|36.64|36.38|36.83|37.2|37.24|36.05|35.26|35.08|34.18|34.33|33.73|34|33.88|34.55|34.55|34.03|33.55|33.77|33.58|32.39|31.91|31.49|32.09|31.57|32.24|31.57|31.38|32.17|32.69|32.69|33.44|33.25|33.81|33.85|33.77|33.62|33.29|33.4|33.55|32.88|32.8|32.58|32.24|32.02|32.28|32.05|32.13|32.35|32.84|32.43|32.28|32.28|32.2|32.47|32.13|31.83|31.79|31.42|32.02|31.94|31.76|31.64|31.68|31.83|31.87|31.98|31.68|31.83|31.94|31.98|31.53|31.83|32.09|32.39|31.72|32.09|32.09|32.17|32.39|31.76|31.42|31.42|31.42|31.49|31.35|30.6|30|30.15|29.78|29.33|29.44|28.81|29.14|30.15|29.78|29.44|29.55|30.04|29.82|30.08|30.23|30.64|31.05|31.35|31.31|29.29|28.73|28.73|28.36|28.36|27.95|27.84|27.8|27.73|27.8|27.95|27.84|27.84||27.99|27.99|28.21|28.21|28.4|28.4|28.36|27.61|27.61|27.61|27.61|27.61|27.58|27.69|27.69|27.43|27.76|28.06|28.02|28.43|28.43|28.92|29.14|28.81|28.92|28.73|28.25|28.06|27.69|27.61|27.54|27.39|27.39|27.39|27.13||||||27.09|26.87|26.79|26.76|26.79|26.79|26.87|26.87|26.79|26.9|26.79|27.5|27.61|27.69|27.76|27.76|27.76|27.8|27.76|27.69|27.8|27.88|29.18|27.8|27.8|27.8|27.91|28.1|28.06|28.32|28.25|28.32|28.85|28.73|29.18|29.37|29.52|29.52|29.44|29.63|30.04|30.49|29.85||||||27.91|27.69|27.39|26.79|26.2|25.49|25.23|24.7|24.7|25.3|25.3
08538|1116144|/equities/national-company-learning|TADAWULALL|48.85|48.85|49.05|49|48.5|49|48.6|48|48.2|47.05|46.75|46.75|47.2|49|46.95|46.9|47|47.45|47|47.05|47|46.5|46.8|46.1|46.4|46.4|46.3|46.15|46.4|46.8|47.45|47.4|47.4|47.7|48.7|49|48.65|47.75|48|48.3|48.5|48|48.2|48.9|49.2|48.5|48.35|48.9|49.65|49.75|50|49.7|51|51|49.05|48|46.95|47.1|47.4|48|48.2|49.05|48.9|48.8|49.45|49.55|49.6|49.55|49.5|49.5|50.6|48.5|48.7|49.35|49.8|50.9|50.9|52|50.5|51.2|51|52.2|54|54|50.6|46|45.8|46|45.35|44|45.7|46|44.5|44.65|43.65|43.5|43.75|43.8|44.2|45|43.05|44.7|44.8|45.05|45.25|45.75|45.9|46.5|45.95|46|44.95|45.05|45.4|46.5|45.95|46.05|45.9|46.5|47|44.3|42.75|42|42.5|41.5|41.5|41|40.5|42.4|43|43|42|46.6|47.35|46.9|47.4|48.6|49.1|47.75|48|47.5|47.35|47.05|47.85|47.8|46.9|47|47.4|48.55|48.1|48.7|48.6|48.6||48.8|49.35|49.95|49.5|50|50.8|50.6|51.5|51|51.1|51.7|52|51.8|50.8|51|50.6|51.6|51.9|51.5|52|49.75|47.5|47.8|47.15|47.8|48.8|49|50|50.3|50.9|50.1|49.8|49.6|49.15|49.1||||||48.65|49.4|49.75|49.9|50.9|49.7|49.5|51.1|51.2|51.4|50.5|50.6|51|51.5|52.2|51.5|52|53.1|51.4|47.1|45|46.45|46.7|46.45|42.25|40.95|37.25|36.7|37|36.6|37.15|36.6|36.7|36.5|36.8|36.5|36.65|36.5|36.45|36.2|36.15|36.95|36.5||||||36|36.4|36.9|36.1|35.85|35.9|36.1|36.45|36.4|36.15|34.35
08539|11684|/equities/nat-gypsum-co|TADAWULALL|32.05|32|30.85|31.05|31.3|30.85|30.95|30.5|31.05|31.4|31.7|31.3|31.45|31.65|31.9|31.4|31.45|31.7|31.7|32.3|31.95|31.6|31.65|31.95|32.65|32.9|32.2|31.95|31.75|31.65|31.15|31|31.3|30.5|30.75|31.2|30.9|31.95|31.1|30.6|30.5|29.75|29.1|30.1|30.5|30.6|30.5|30.7|31.4|31.1|31.3|30.3|28.6|28|27.75|27.1|26.6|26.4|27.05|27.35|27.9|28.15|28.3|28.25|28.5|28.55|28.75|28.85|28.55|28.45|28.65|29.1|28.75|28.3|28.2|28.05|27.6|27.5|27.5|27.3|27.15|27.95|28.5|27.5|27.4|27.75|27.65|27.85|26.8|25.8|27|27.9|27.85|27.8|27.55|27.9|27.9|28.05|27.45|27.15|26.2|28.4|28.7|29.2|29.85|28.6|28.65|29.15|29.8|27.3|27.45|27.25|26.8|27.25|27.6|27.85|26.5|26.4|26.25|25.8|25.15|24.66|25.3|24.5|25.05|22.78|23.26|25.05|25.7|25.55|25.3|28.1|28.35|28.5|28.5|28.7|28.8|27.75|27.25|27.4|27.5|27.15|27.3|27.7|25.2|24.4|24.5|24.14|23.4|23.66|23.7|23.04||23.2|23.48|23.9|22.86|23.3|23.9|24.34|25.1|24.7|24.42|22.2|20.76|19.72|19.6|19.6|18.88|18.94|19.16|18.5|18.76|18.12|18.16|18.22|17.82|16.98|17.08|16.98|17.1|17.08|17.14|17.1|16.96|16.86|17|17.06||||||17|17.34|16.8|16.78|16.68|16.14|15.6|16.12|16.14|15.82|15.66|16.04|16.12|16.18|16.18|16.08|15.6|15.48|15.44|15.34|15.3|15.56|15.42|15.24|15.1|15.3|15.04|15.5|15.54|15.4|15.68|15.8|15.86|14.96|15.08|14.88|14.42|14.58|13.26|13.36|13.38|13.02|12.96||||||12.72|12.78|12.98|12.94|13.06|12.82|12.62|12.16|12.08|12.22|12
08540|48637|/equities/northern-region-cement-co|TADAWULALL|18.24|17.36|17.4|16.82|16.38|14.9|14.96|14.58|14.9|15.3|14.96|14.2|14.26|14.16|14.34|14.24|13.12|13.02|13|13.06|13.06|13.12|13.1|13.08|13|12.96|12.96|12.94|12.94|13|13.1|12.88|12.96|13.12|13.14|13.12|13|12.78|12.9|12.44|12.36|12.24|12.24|12.24|12.24|12.26|12.3|12.42|12.22|12.16|12.16|12.12|12.1|12.12|12.12|11.9|11.82|11.88|12.14|12.22|12.32|12.4|12.46|12.32|12.4|12.38|12.48|12.5|12.48|12.42|12.56|12.3|12.26|12.4|12.4|12.1|12.02|11.98|12|12.02|11.96|12.16|12.18|12.16|12|11.96|11.96|11.96|11.94|11.74|12|12.02|12.02|12.02|12.06|12.1|12.14|12.02|12.02|12.02|11.94|12.02|12.02|12.04|11.96|12.1|12.12|12.06|12.06|12.04|12.02|12.04|12.14|12.22|11.94|12|11.92|11.96|11.98|11.84|11.56|11.38|11.58|11.22|11.36|11.04|11.12|11.28|11.42|11.5|11.12|12.3|12.26|12.28|12.36|12.54|12.5|12.42|12.3|12.4|12.4|12.5|12.58|12.5|12.08|11.92|12.08|11.98|12.04|12.28|12.26|11.58||11.28|11.32|11.42|11.18|11.14|11.1|11.12|11.06|11.06|11.08|11.02|11.08|11.1|11.3|11.3|11.14|11.28|11.1|10.34|10.3|10.34|10.38|10.24|10.2|10.24|10.14|10.14|10.22|10.22|10.16|10.22|10.2|10.18|10.2|10.18||||||10.06|10.12|10.1|9.96|10|10|9.86|10.08|9.99|10.02|9.91|10|10.08|10.16|10.18|10.14|10.18|10.2|10.02|9.95|9.91|9.98|9.7|9.55|9.51|9.6|9.58|9.66|9.73|9.59|9.71|9.64|9.59|9.48|9.39|9.28|9.28|9.28|9.14|9.18|9.32|9.39|9.4||||||9.02|8.99|8.99|8.83|8.75|8.79|8.83|8.82|8.75|9.05|9.04
08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|13.1123|12.9583|13.0843|12.6781|12.8322|12.8882|12.566|12.2158|12.2438|12.3839|12.3979|12.1597|12.3138|12.2578|12.2578|11.9496|11.8235|11.8375|11.8656|11.9356|11.7815|11.8796|11.9216|11.8656|12.0056|11.5434|11.9916|12.3279|12.1037|11.011|10.7729|10.5067|10.3666|10.4366|10.5347|10.4086|10.1565|10.3246|10.2125|10.0164|9.9884|10.2125|9.8903|9.8343|9.7642|9.6942|9.8483|10.0164|9.8483|9.7222|9.7222|9.7082|9.7362|9.7642|9.8062|9.5261|9.344|9.428|9.5541|9.6101|9.6662|9.8343|9.7642|9.7782|9.8903|9.9323|10.0584|10.1004|10.0864|10.1565|10.1284|10.2825|10.4086|10.4226|10.4507|10.4507|10.0584|9.8062|9.6802|9.6802|9.5541|9.6802|9.7922|9.8763|9.9043|9.9323|9.7642|9.7082|9.6662|9.3159|9.9463|9.9884|9.9603|9.9323|10.0304|9.9744|10.1565|10.1985|9.8763|9.6101|9.5401|9.7922|9.8203|9.8903|9.9463|9.9183|9.8483|9.8763|9.7082|9.6802|9.5821|9.7082|9.7642|9.7782|9.6101|9.6802|9.6521|9.6802|9.5401|9.386|9.0358|8.8957|9.0217|8.7836|8.8256|8.5735|8.5314|8.9657|9.3299|9.7922|9.5541|10.5487|10.6888|10.6328|10.8709|10.9129|10.8989|11.0951|11.1511|11.1651|11.3192|11.1791|10.955|11.053|10.927|10.8569|11.4453|10.955|10.5207|10.4787|10.1565|9.9744||9.9744|10.0024|9.9603|10.0024|9.9603|9.9463|9.9884|9.8763|9.8062|9.8763|9.7362|9.9463|9.9603|9.9744|10.1144|10.1144|10.0024|9.344|9.2739|9.386|9.4|9.456|9.344|9.3159|9.372|9.344|9.2179|9.2599|9.1899|9.1899|9.2179|8.8957|8.8957|8.8676|8.9657||||||8.9377|9.0918|8.9797|9.1478|9.2039|9.2179|9.1758|9.484|9.442|9.5261|9.358|9.442|9.5261|9.5261|9.5261|9.6101|9.6381|9.456|9.414|9.428|9.428|9.428|9.344|9.386|9.372|9.5261|9.456|9.7082|9.7782|9.7222|9.7362|9.6662|9.6802|9.7362|9.7642|9.7222|9.8203|9.8763|9.6942|9.7502|9.9043|9.9323|9.6662||||||9.456|9.4|9.5961|9.6|9.41|9.23|9.25|9.29|9.15|9.22|9.16
08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM|48.75|48.5|48.1|48.95|48.3|48.9|49.6|47.95|46.25|46.5|47.2|47.05|45.4|46|44|43.45|44|43.3|41.9|39.25|38|37.2|37.05|37.25|37.25|37.3|37.75|39.3|38.8|38.7|38.7|38.65|39.2|39.5|39.7|39.8|39.65|39.3|39|39|37.8|38.7|38.25|38.3|37|36.8|36.85|37.05|38|37.2|36.15|35.2|34.95|35.45|34.65|33.95|34.4|33|33.7|34|34.2|34.7|34.95|35|35.15|34.3|35|35.4|35.8|35.8|35.65|35.8|35.9|35.85|35.95|36.05|35.6|33.55|32.4|32.65|32.5|33.25|33.5|33.8|34.3|34.3|34.05|34.95|33.85|33.75|34|34.25|34|34.4|34.35|34|34.7|34.5|34.5|33.5|32.6|32.6|32.65|33|33.4|32.8|32|31.35|31.25|31.3|30.75|30.3|30|30.3|28.55|28.45|28.3|28.2|28.4|27.6|27.3|27.05|27.2|27.2|27.6|26.9|27.05|27.55|27.9|27.5|27|28.7|29.4|29.15|29.4|29.3|29.35|29.5|29.55|29.6|29.85|29.5|29.5|29.25|28.8|29.35|29.5|29.75|29.8|29.8|29.6|29.35||29.45|29.6|30.7|28.75|28.7|29.2|29|28.7|28.65|28.35|27.5|27.4|27.45|27.7|27.5|27|26.85|26.9|26.8|27.05|26.9|27.2|27.6|27.7|27.3|27.4|26.35|26.8|26.2|26.5|26.85|24.44|24.44|24.54|24.34||||||24.1|24.18|23.98|24.3|24.4|24.66|24.18|24.34|24.3|24.36|24.2|24.5|24.5|24.6|24.62|24.82|24.8|24.84|24.66|25|24.1|24.92|24.76|25|25.2|25.3|25.15|24.92|25.3|24.98|25|24.2|24.18|24.06|24.48|24.14|23.9|23.88|23.56|23.7|23.6|23.76|23.76||||||22.6|22.88|23.3|23.7|22.88|22.44|22.86|22|20|20.24|20.02
08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|83.5|83.9|83.6|83.8|84|84.6|83.8|83.7|84.4|84.8|84.7|84.7|85.5|85.2|86.3|85.9|85.4|85.1|85|84.8|84.5|84.4|84.3|84.5|84.8|84.7|84.5|85|85.5|85.4|85.4|84.6|84.6|85|87.1|87.4|87.8|88.1|87.9|86.7|85.9|86|86.1|86.4|86.1|87.1|86.8|87.2|87.7|85.9|87|85.4|85.4|85.3|88.2|87.5|90|91.8|93.9|92.9|91.9|90.3|91.6|89|89.6|88|87.4|86.5|86|86.4|86.4|85.9|85.5|85.6|84.6|85.5|84.5|83.2|82|81.1|80.9|81|80.4|80|79.8|79.3|78.8|78.8|79.5|77.5|79.3|79.1|78.9|78.3|78.4|78.4|78|78.1|77.8|78.2|78|77.6|76.8|76.6|75.9|76.2|75.3|75.1|75.4|75.4|74.6|74.4|74.8|74|73.3|74.4|74|74.6|74|74|73.8|73|74|75|74.3|69.2|68.8|72.6|73.9|73|73.5|75.9|76.2|77|78|77.5|76.5|77.3|78|77.2|77.5|76.4|76|75.2|74.8|74.9|74.5|73.9|74|73.4|74.2|72.1||71|71.3|71.6|71.3|71|71.5|73.1|73.1|74|72.9|71.9|69.8|68.8|69|67.9|68|68.2|68|67.7|67.9|69|69.1|66.9|66.5|66.9|66|66.4|66.6|66.3|66.2|66.8|67.1|67.4|67.4|67.1||||||65.9|66.8|66.7|64.5|64|63.5|62.3|63.7|63.7|63.8|63.3|63.8|65.5|65.5|63.4|64.7|64.4|63|60.1|59.5|60|61.7|56.5|54.6|54.7|55.1|55|54.8|54.5|53.7|53.5|52.9|54|54.3|54.5|54.5|53.3|53|51.9|51.7|51.2|49.95|50||||||48.8|48|48.35|47.15|46.4|47.55|48.5|47.2|46.35|49|48.7
08544|997128|/equities/raydan-co|TADAWULALL|111.3074|113.4042|114.6274|115.8505|118.1221|118.2968|118.4716|118.2968|118.9958|118.821|118.2968|119.1705|118.9958|119.8695|120.2189|118.9958|118.821|118.821|122.4905|123.7137|122.3158|122.3158|121.9663|122.4905|123.3642|123.5389|123.7137|122.6653|124.2379|125.6358|126.5095|123.5389|122.6653|122.4905|124.4126|126.8589|126.16|126.16|125.6358|126.3347|126.8589|129.3053|127.2084|129.3053|124.2379|123.7137|122.4905|122.84|125.2863|126.3347|126.16|125.8105|128.0821|124.7621|119.52|116.3747|114.9768|116.7242|119.52|120.2189|120.2189|120.7431|121.2674|122.3158|122.84|120.2189|122.3158|123.7137|125.1116|125.461|127.5579|118.6463|118.6463|113.7537|113.9284|114.8021|113.4042|113.5789|113.9284|114.2779|113.7537|115.3263|113.2295|114.6274|115.501|115.1516|111.8316|113.7537|113.9284|106.0653|113.9284|118.2968|118.2968|117.9474|120.3937|118.821|113.2295|113.4042|114.8021|112.3558|102.221|112.181|115.1516|117.5979|119.3453|124.2379|113.0547|110.4337|100.4737|91.3874|87.2985|84.4328|81.1478|80.0994|80.7284|80.2392|78.7015|77.024|77.5832|77.3735|74.368|72.7604|74.9271|72.5507|71.1528|69.5453|69.056|71.5722|71.0829|71.712|73.3196|81.4274|83.5242|82.1962|84.0135|85.2716|85.7608|85.0619|84.5726|84.6425|83.9436|84.1533|85.4813|86.949|79.0509|80.0295|84.6425|85.8307|85.621|86.8093|86.8093|85.621||86.8792|87.3684|87.3684|85.8307|87.0888|89.8147|90.5137|91.3874|89.1158|88.0674|90.3389|87.8926|84.9221|79.1208|78.352|78.352|78.6316|77.3036|77.2337|77.4434|77.4434|76.9541|76.7444|76.7444|77.5832|73.3895|73.3196|73.8088|74.1583|74.0884|74.5777|76.1154|74.997|73.5992|72.6905||||||69.4754|71.712|71.712|72.8303|69.7549|67.4484|65.4215|67.6581|63.744|62.416|61.9966|61.9267|62.8354|62.3461|61.7869|60.9482|61.088|60.8783|59.76|59.6202|59.4105|59.8998|60.3192|59.9697|58.7116|59.2707|58.0825|59.76|60.5288|60.9482|61.2278|59.3406|59.4105|59.4804|60.0396|60.4589|59.8998|58.7116|57.6632|58.6417|60.389|57.5234|57.4535||||||52.2813|53.1899|51.3726|51.4425|51.2328|49.9747|49.6952|49.6952|47.5284|48.6467|48.5768
08545|11741|/equities/red-sea-housin|TADAWULALL|55.765|55.3681|55.6658|55.9635|55.0705|55.2689|55.3681|54.1774|54.5743|55.3681|55.5666|55.3681|55.9635|56.8565|56.6581|54.5743|54.2766|54.1774|54.9712|55.3681|53.8797|53.1852|53.979|54.872|56.5588|55.9635|55.5666|54.5743|55.6658|57.7496|57.6503|60.131|59.9325|59.5356|62.7109|63.1078|59.7341|59.9325|61.6194|56.9558|56.8565|55.9635|53.5821|55.3681|53.979|54.0782|53.5821|53.979|55.2689|54.9712|55.3681|55.6658|53.3836|52.5898|52.2921|52.1929|51.8952|51.9944|55.4674|50.5061|50.7045|51.3991|51.1014|49.4146|48.2239|46.9141|47.3507|47.5888|48.0254|47.6285|49.4543|47.5094|47.4301|48.1445|49.5336|45.0486|44.6914|45.0486|44.8502|44.5723|43.8976|44.0961|44.4136|44.5326|44.8105|45.0486|44.9296|45.2471|44.8502|42.7069|45.644|45.6837|45.4852|45.7234|45.5646|46.0409|46.795|46.0012|45.6043|44.4136|42.7069|46.4378|46.7156|46.8347|45.8424|46.0409|45.2471|46.3187|45.9218|45.7631|46.16|46.1203|45.8821|46.0409|47.0331|44.0961|43.2626|43.8579|44.2151|45.1677|44.2151|44.2548|44.1754|40.1667|38.8966|35.3642|34.8482|36.158|37.7059|38.1028|38.1028|41.9925|42.4688|42.6672|42.1512|42.6275|40.7224|40.8018|41.6353|38.6188|39.2935|39.5317|40.643|36.9518|36.277|35.8405|37.1105|36.6343|36.7136|36.2374|34.7291|34.2925||34.5307|34.7291|35.3245|34.5704|34.5307|35.4832|36.158|34.8482|34.5704|34.5704|34.4116|34.5307|34.3719|33.6972|33.1415|33.3796|33.0621|31.6333|30.7998|30.2441|30.125|30.3632|30.3235|30.4426|31.4348|30.4426|30.1647|30.5616|30.7998|30.9982|31.3157|30.1647|30.0853|29.89|30.28||||||30.13|30.6|29.41|29.57|30.36|31.28|31.59|30.32|27.58|26.31|26.2|26.28|26.24|26.08|25.84|25.32|25.12|25.24|24.93|24.85|24.93|25.24|24.97|24.65|24.61|24.45|24.57|24.97|25|25.16|24.69|24.29|24.33|24.25|24.33|24.05|23.81|23.58|23.85|24.13|24.33|24.57|23.89||||||23.42|23.46|23.62|23.73|23.81|23.81|22.98|22.43|22.23|23.1|22.7
08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|25.25|25.5|25.65|26|25.45|24.9|25|24.8|24.32|24.46|24.02|24.54|24.74|24|23.48|23.4|23.18|22.44|21.6|21.6|21.42|21.2|21.6|22.54|22.48|22.36|22.08|22.32|22.38|22.32|22.48|21.62|21.6|21.16|20.74|20.52|20.4|20.74|20.54|20.1|19.98|19.8|19.74|19.94|20.26|20.5|20.5|21.14|21.28|21.36|21.46|21.56|21.42|21.6|21.32|21.04|20.98|20.46|20.5|20.6|20.72|21.34|21.3|21.3|21.3|21.12|21.18|21.3|21.48|21.48|21.08|21.12|20.9|20.62|20.6|20.5|20.2|20.1|20.4|20.4|20.32|20.2|20.5|20.5|20.36|20.48|20.46|20.46|20.4|20.3|20.34|20.38|20.22|20.1|20.56|20.32|20.3|20.5|20.4|20.5|20.18|20.12|20.38|20.6|20.82|20.62|20.94|20.36|19.9|19.56|19.3|19.18|19.44|19.28|19.12|19.12|19.18|19.2|19.2|18.68|18.18|18.42|18.2|18.02|18.18|17.76|18|18.6|18.58|18.6|18.8|19.28|19.06|19.22|19.34|19.48|19.66|19.68|19.6|19.18|19.08|18.98|18.98|19|18.84|18.7|18.88|18.64|18.8|19.08|19.04|18.9||19.04|19.34|19.74|19.66|19.44|19.7|19.14|18.96|18.88|18.74|18.88|18.66|18.6|18.92|19.02|19|19.18|19.2|18.8|18.86|18.92|19.12|19.34|18.86|19.28|19.06|18.22|17.92|17.34|17.06|17.06|17|16.98|17|17.04||||||16.94|16.8|16.8|16.86|16.86|16.9|17.06|17.04|17.06|17.04|17.02|17.28|17.3|17.22|17.08|17.12|17.12|16.9|16.76|16.82|16.86|16.9|17.34|17.28|16.72|16.84|17.06|17.54|17.64|17.64|17.5|17.5|17.56|17.7|17.96|18.02|17.96|17.7|17.54|17.58|17.48|17.44|17.46||||||16.4|16.42|16.46|16|15.64|15.2|15.34|15.46|15.58|15.9|15.78
08547|994496|/equities/riyad-reit|TADAWULALL|9.01|8.97|8.89|8.87|8.83|8.8|8.85|8.85|8.82|8.85|8.8|8.81|8.81|8.78|8.8|8.73|8.71|8.74|8.74|8.77|8.96|8.89|8.91|8.95|8.82|8.78|8.74|8.75|8.72|8.67|8.68|8.66|8.59|8.6|8.59|8.62|8.65|8.65|8.62|8.67|8.7|8.7|8.58|8.58|8.56|8.59|8.48|8.5|8.53|8.49|8.49|8.41|8.51|8.51|8.55|8.54|8.5|8.48|8.55|8.52|8.55|8.55|8.58|8.58|8.65|8.69|8.68|8.69|8.68|8.67|8.64|8.62|8.61|8.6|8.61|8.6|8.56|8.52|8.52|8.53|8.5|8.5|8.54|8.56|8.57|8.54|8.51|8.55|8.52|8.44|8.62|8.69|8.7|8.6|8.61|8.64|8.67|8.61|8.65|8.6|8.57|8.5|8.45|8.43|8.39|8.44|8.42|8.43|8.37|8.36|8.41|8.41|8.46|8.46|8.48|8.47|8.41|8.42|8.41|8.4|8.45|8.22|8.3|8.23|8.3|8.1|8.08|8.25|8.23|8.25|8.3|8.44|8.5|8.45|8.55|8.64|8.48|8.5|8.61|8.69|8.71|8.69|8.69|8.75|8.72|8.78|8.78|9.14|8.8|8.31|8.31|8.2||8.2|8.2|8.27|8.28|8.14|8.14|8.09|8.12|8.15|8.13|8.12|8.16|8.1|8.26|8.25|8.2|8.18|8.17|8.14|8|8.02|8.02|8.06|8.05|8.05|8.07|8.1|8.15|8.18|8.19|8.12|8.11|8.08|8|7.98||||||7.95|7.87|7.85|7.86|7.86|7.87|7.94|8.08|8.16|8.19|8.2|8.23|8.22|8.25|8.2|8.35|8.3|8.16|8.06|7.97|7.97|7.94|7.92|7.9|7.84|7.88|7.88|7.92|7.9|7.8|7.77|7.7|7.77|7.78|7.71|7.72|7.8|7.74|7.88|7.92|7.9|7.95|7.9||||||7.89|7.89|7.86|7.9|7.76|7.75|7.83|7.7|7.6|7.6|7.5
08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|29.05|28.9|29.6|29.8|28.95|28.55|28.45|27.8|27.7|27.5|27.55|28.1|28.35|27.25|27|27|26.9|26.35|25.45|25.5|25.15|24.92|25.1|25.2|25.5|25.3|25.25|25.45|25.4|25.8|26.05|25.5|25.25|24.6|24.2|24.24|24.04|24.28|24.14|24.14|24.3|24.16|24.52|24.76|25|25.25|25|25.7|25.75|25.65|25.65|25.75|25.6|25.55|25.45|25.4|25.3|25.05|25.5|26|26.2|26.8|26.15|26.7|27.05|27|27.2|26.8|26.25|25.8|25.45|25.4|25.4|25.3|25.25|25.05|24.84|24.78|24.94|24.72|24.8|24.72|24.86|24.9|24.8|24.84|24.76|24.72|24.82|24.7|24.88|24.54|25|24.84|24.96|24.96|25|25|24.92|24.7|25.3|25.2|24.82|25|27.15|26.65|27.1|26.9|26.15|25.55|25.5|25|25.25|25.15|24.98|24.98|24.8|24.76|24.68|23.8|23.28|23.34|23.46|23.1|23.6|23.2|23.82|24.6|24.98|24.6|24.9|25.35|25.5|25.8|25.9|25.85|25.95|26.1|25.55|25.2|25.15|25.25|25.35|25.4|25|25|25.25|25.3|25.5|26.15|25.75|25.3||25.15|25.7|26.5|25.95|27|26.9|26.1|26.05|25.65|25.5|25.75|26|25.85|26|26.85|26.85|26.85|27.4|27.5|27.95|27.5|26.85|25.75|25.5|25.5|25.5|24.54|24.48|24.46|23.98|24|23.74|24|24.12|24.28||||||24.24|24.4|24.32|24.7|24.7|24.96|24.76|24.3|24.2|23.58|23.48|23.44|23.46|23.42|23.4|23.4|23.16|23.1|23|22.9|22.78|22.66|23.3|22.32|21.82|22.18|22.6|23.3|23.28|23.48|23.4|23.36|23.3|23.5|23.64|23.96|23.68|23.42|22.84|23.4|23.94|24.04|24.2||||||22.9|23.44|22.98|22.6|22.62|22.6|22.06|23.5|22.96|22.88|21.84
08549|11621|/equities/sabb-takaful|TADAWULALL|33.55|34|34.25|34.25|33.3|33.6|33.75|33.4|33.7|34.4|33.4|34.1|34.5|34.9|35.6|35.45|35.05|36.1|32.85|32.55|31.95|32|32.8|31.3|31.55|32.5|32.7|32.15|31.8|31.55|31.5|31.2|31.15|31.55|32.4|30.85|31|30.95|30.6|30.55|29.3|29.5|29.15|29.85|30.05|30.4|30.9|30.5|30.25|29.45|29.05|28.15|27.5|27.85|28.05|27.5|26.65|26.9|27.6|28.1|28.25|29.05|29.1|29.55|29.85|30.15|30|29.7|29.45|29.5|29.05|29.45|29.85|30.5|30.95|31|30.95|30.4|29.05|29.8|30|30.65|30.95|30.55|31.15|32|30.1|29.35|26.9|25.6|27.3|26.6|26.2|26.25|26.1|25.9|26.2|25.8|25.75|25.6|24.76|27.5|29.1|29.3|29|29.9|27.6|28.35|27.2|27.4|27.45|27.2|26.75|27.05|28.2|27.9|27.25|25.7|25.3|24.36|23.46|23.32|23.62|23.3|23.62|22.9|22.7|24.44|25.25|24.52|24.3|27|28|27.7|28.2|28.8|28.6|28.6|28.25|28.15|27.4|27.3|27.45|27.6|27.8|26.95|26.9|29.6|30.5|27.75|27|26.3||25.25|25|25.15|25.1|24.8|25.1|25.3|25.6|25.55|25.85|25.5|25.9|25.7|26|26.15|25.7|25.7|25.8|25.15|24.7|24.2|23.16|23.46|23.5|24.04|24.12|24|24.36|24.1|23.8|23.5|23.44|23.62|23.6|23.16||||||22.8|23.08|22.88|22.78|23.26|23.6|23.66|23.98|23.6|23.38|23|23|22.84|23.1|23.38|23.34|23.1|23.9|23.4|22.8|22.08|22|21.98|22.1|21.9|21.5|23.28|23.8|23.7|22.8|22.56|20.88|19.74|18.82|19|18.76|18.26|18.1|17.82|17.98|18.1|18|17.82||||||17.98|18.2|18.2|18|17|16.6|17|16.8|16.8|16.58|16.6
08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|119.4|119.8|119.4|119.8|119.4|117|116.6|115|117|116.2|115.6|117.4|116.6|117.2|116.8|117.6|115|117.4|111.2|111.2|109|107|108|107.6|109|108.2|109.4|110|111.4|111|110.4|109.8|110.8|108.8|108.2|108.2|106.2|107.2|104.8|104.2|103.4|106.6|105.2|105|104|103|102|102.2|103|102.6|102.8|102.2|101.8|101.6|101.2|99.6|99.4|99|98.7|100|100.8|102.6|101.6|101.6|102.4|102.6|103.8|103.8|103.6|104.4|104.4|105.8|106|106.2|106|105.6|105|103.6|102|101|100.6|101.4|102|101.8|101.2|102|101.2|101.6|101|99|101.8|101|101.4|99.2|97.9|97.1|97|97.7|96.5|96.7|96.6|96.7|97|97|96.9|96.5|96.8|97.6|96.6|96.4|96.3|96.4|97.8|96.5|96|95.9|95.2|96|95.9|96|92|89.9|90|89.5|90|88.8|90|92.8|93.5|92.6|93.2|97.6|97.1|96.5|97|97.1|96.1|97.4|98.1|98.5|97.8|91.9|88.8|88.8|88.3|87.7|88.5|88.4|88.6|88.9|88.7|88.8||89.6|90|90|89.9|89.4|89|88.1|87.9|88.1|88|88|88|88.1|89.8|89.4|87.8|88|88.9|88.3|88.5|88.4|88.5|88.7|88.4|88.1|88.8|88.6|89.2|88.8|88.2|87.9|87.6|87.7|87.8|88||||||88.9|88.5|87.6|88|87.6|87.5|86.6|87.9|88.2|88.4|88.3|88.2|88.2|88.7|88.8|89.2|89|89.3|89.2|88.1|88.1|88.8|87.7|87.7|87.8|89|89.5|91.6|91.2|89|89.4|88.8|88.5|89|88.6|88.7|88.6|89.1|88.1|88|89.6|88|85.8||||||83|82|82|79.5|77.9|76|77.7|76|73|71.7|70.8
08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|108.8|106.2|105.6|108|106.8|106.8|104|99.1|99.8|100.2|100.2|100.4|100.4|99.7|98.7|98.6|97.1|98.4|95.1|95.6|95.4|95|96|94.8|95|94.9|93.8|95.4|95|95|94.3|94|96.5|95.3|95|96|95.6|96.7|97|97.2|95.9|97.4|96.4|98|97.6|98.5|98.9|98.7|98.5|98.9|97.8|97.4|97|98.6|97.6|94.5|93|92.7|93.5|93.1|91|92.8|91.9|90.9|91|90.6|91.7|90.6|93|94|91.8|93.2|93|87.9|85.4|84.1|83.4|81.7|81|80.7|80.1|80.6|81.7|81.7|81.7|81.6|81.1|81.6|82|81.4|82.8|85.9|80.8|81.2|81.2|81|82|81.8|81.3|81|80.4|80.8|81|81.5|82|80.4|80.6|80.8|81.1|80.8|80|80.2|81.3|80|80.2|80.1|79.7|80|80.1|79.5|78|77.4|77.1|76.2|75.8|75.2|75.4|78.2|79|79.3|80|82.8|82|83|82.8|82.7|82.6|83.6|85.4|86.2|86.1|84.1|82.9|82.8|81.8|81.3|81.7|81.9|80.4|81.9|81.7|81.4||81.6|83|83.4|84.4|83.5|83.4|83.2|83.3|82.4|82.2|83.3|83|83|83.5|82.5|80.6|82.9|85.4|86|87.5|86.9|86.9|86|85.3|86.5|85.9|84.7|84.9|85|84.1|85|83.3|79.9|78.8|78.2||||||78|77.3|77.4|77.4|77.9|77.3|78.7|78|78.2|78.3|78.5|78.2|77.3|77.2|76.1|78|77.4|77.4|76|75.6|74.5|76.9|75.7|75|74.3|75.5|76.6|78.7|78.8|78.7|78.6|78.1|78.4|80|79.7|79.7|79|79.4|80|78.6|79|79.5|76.2||||||75.5|76.5|75.4|74.5|71.2|70.5|70.3|69.5|69|69.9|68.3
08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|166.8|167|168.8|169|168.6|172|172|171.6|171.6|172.4|172|169.2|167|168|167.2|165|164.4|165.6|162.2|162.4|165|159.6|158|155|153.4|152.4|151.8|154.4|154.6|155|156|154.6|156.8|157.6|158.4|158.6|158|156.8|159|156|156.2|157|158|160.6|162.4|161.4|162.6|163.8|164.8|162.8|160.6|159.4|160.2|162|162.8|163.6|162.2|161|162|162|163|161|162.4|162.8|164.4|162.8|165.4|168.2|169.6|167.8|170|170.8|170.4|171.4|171.2|171.6|171.4|175.6|175.4|175|173.2|175|177.4|177.4|177.4|175.2|176|175.4|174.6|175|175.8|176.6|175|169|171|172.8|173.8|175.4|174.6|175.6|175.2|175.6|177.2|177.4|176|176.6|175.2|175|175|175.8|177.2|177|178.8|180|177|177|171.6|172.6|171.4|174|168.8|167|167|168|168.8|169|169.6|171|175|172|174|174.6|179.2|183.2|182|184|183.2|183.6|185|184.4|184|186.2|184|183|183.2|177|183.8|182.4|180|180|181.2|180||181.4|184|185.6|187.8|190|192|190|185.2|184|180.8|179.4|173.6|174|178.8|181.8|183.2|185|187.4|185|185|185|187|188|189|187.2|188|186.4|189.8|191|186|186.8|182.4|179.8|180|179.8||||||178|179.6|179.6|179.6|181.2|178.2|175.6|179.2|180|179.8|178|179.8|177|178|175|178.6|171.6|169|164|163.2|165|167|169.8|169.2|169|173.2|172|173|174.4|169.2|170|167|166|166.6|168.2|170.6|168|167|165|168|164.2|166|169||||||164.4|158.4|159.8|156|150|148.4|149.8|148.6|146.6|149|149.8
08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|5.84|5.88|5.82|5.82|5.88|5.87|5.83|5.81|5.83|5.79|5.87|6.04|6.14|5.7|5.7|5.7|5.71|5.72|5.72|5.76|5.72|5.72|5.68|5.7|5.67|5.67|5.65|5.63|5.68|5.74|5.75|5.68|5.7|5.78|5.82|5.94|5.85|5.73|5.77|5.73|5.8|5.98|5.8|6.12|6.26|6.24|5.67|5.16|5.19|5.2|5.2|5.16|5.22|5.34|5.37|5.28|5.2|5.18|5.36|5.43|5.49|5.65|5.72|5.74|5.77|5.74|5.77|5.87|5.85|5.76|5.86|5.91|5.85|5.8|5.44|4.94|4.49|4.84|4.4|4|3.64|3.61|3.65|3.69|3.65|3.69|3.7|3.68|3.72|3.58|3.72|3.77|3.76|3.77|3.87|3.97|4.41|||4.01|4.01|4.01|4.05|4.09|4.08|4.19|4.02|4.22|4.12|4.04|4.06|4.06|4.22|3.59|3.65|3.65|3.61|3.18|3.26|3.22|3.03|2.94|2.97|2.87|2.92|2.82|2.89|2.81|2.53|2.47|2.44|2.68|2.58|2.59|2.61|2.58|2.73|2.76|2.73|2.73|2.7|2.6|2.61|2.46|2.48|2.46|2.4|2.51|2.32|2.35|2.52|2.6||2.35|2.11|2.11|2.05|1.71|1.8|1.7|1.71|1.72|1.8|1.82|1.52|1.49|1.47|1.46|1.46|1.46|1.44|1.38|1.36|1.33|1.35|1.3|1.29|1.28|1.3|1.33|1.27|1.17|1.2|1.2|1.18|1.18|1.15|1.16||||||1.13|1.13|1.15|1.16|1.19|1.2|1.15|1.17|1.18|1.19|1.19|1.19|1.21|1.2|1.19|1.22|1.19|1.2|1.14|1.1|1.11|1.14|1.2|1.18|1.18|1.2|1.2|1.21|1.23|1.23|1.26|1.28|1.22|1.24|1.22|1.24|1.24|1.13|1.17|1.11|1.14|1.07|1.04||||||1.01|1.04|1.03|1.01|1|1.01|0.95|0.98|1.03|1.03|1.01
08554|11631|/equities/sagr-insurance|TADAWULALL|31.72|31.68|31.83|32.58|32.13|31.72|31.98|32.17|32.36|32.62|32.58|32.77|32.58|32.24|33.15|31.6|31.57|31.64|31.91|31.64|31.64|31.53|31.57|31.53|31.38|31.57|31.42|31.6|31.45|31.26|31.38|31.45|31.42|31.49|31.68|31.15|31.19|31.15|31.23|31.75|32.55|30.93|30.13|30.7|31.08|31.23|31.45|31.45|31.38|31.26|31.87|30.89|30.59|30.7|30.93|30.13|29.57|29.72|30.32|30.66|31.6|31.83|32.47|30.59|30.06|30.06|30.55|31.04|30.06|30.06|29.76|29.76|29.91|29.95|29.76|29.76|29.65|30.13|29.38|29.68|28.78|29.34|29.04|28.93|28.85|29.08|29.53|30.17|28.67|27.72|28.74|28.63|28.97|28.93|28.67|28.78|27.76|27.61|27.65|27.8|27.27|28.36|28.67|29|29.16|29|28.29|28.52|28.48|28.48|28.93|28.52|28.78|28.44|28.74|28.48|27.69|27.95|27.08|25.77|25.39|26.18|26.44|26.52|26.93|26.29|25.77|26.93|27.65|25.39|24.9|27.65|28.52|28.63|30.1|30.51|30.47|30.32|30.47|30.62|31.3|32.09|31.26|30.93|30.51|28.25|30.32|32.43|32.62|33.15|30.96|28.18||25.61|24.03|23.92|23.17|22.94|23.43|23.13|23.88|23.62|21.47|20.27|20.12|19.96|20.08|19.93|19.96|20.15|19.36|19.32|19.14|18.91|18.87|19.14|18.98|19.14|19.14|19.1|18.61|18.61|18.74|18.65|18.95|18.55|17.99|17.93||||||17.65|18.02|18.08|18.27|18.5|18.1|17.76|18.27|17.87|17.89|17.7|18.23|18.21||18.44|16.84|16.25|16.29|16.22|16.24|16.35|16.35|16.33|16.27|16.31|16.39|16.29|16.44|16.39|16.59|17.63|17.61|17.2|17.1|17.18|17.23|17.01|17.08|16.86|16.8|16.86|16.65|16.52||||||16.31|16.48|16.57|16.57|16.29|15.86|15.9|15.8|15.78|16.14|16.16
08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|24.9|24.88|24.7|24.6|24.3|23.84|23.52|22.8|22.84|23.02|23.1|23.12|22.96|22.94|22.26|22.16|21.98|22.1|21.4|21.2|20.4|20.02|20.04|20.58|20.7|20.8|20.78|20.9|21.04|20.64|20.5|20.02|19.54|19.5|19.5|19.34|18.98|19.36|19.22|19.08|19|19|19.02|18.98|18.7|18.86|18.92|18.96|18.96|19.06|19.14|18.94|18.78|18.9|18.58|18.26|18.18|18.1|18.2|18|18.04|18.4|18.22|18.28|18.62|18.1|18.26|18.5|18.6|18.54|18.6|18.92|18.96|18.28|18.2|18.3|17.92|17.48|17.22|17.4|17.02|17.32|17.8|17.94|17.98|18.06|18.36|18.24|18.18|17.28|17.76|17.98|18.02|17.46|17.38|17.2|17.14|16.88|16.68|16.46|16.2|16.62|16.7|16.82|16.84|16.86|16.64|16.7|16.38|15.92|15.78|15.86|15.88|15.98|15.76|15.86|15.82|15.96|15.8|15.48|15|14.84|14.88|14.72|14.84|14.52|14.58|15.1|15.6|15.9|15.82|17.14|17.4|17.32|16.62|16.78|16.7|16.88|17.04|17.16|17.24|17.08|16.88|16.9|16.64|16.5|16.96|16.52|16.18|16.32|16.26|16.08||16.12|16.16|16.22|16.2|16.16|16.3|16.12|16|15.94|15.68|15.88|15.88|15.78|15.9|15.92|15.86|15.92|16.22|16.2|16.28|15.64|15.78|15.88|15.74|15.52|15.34|15.18|15.32|15.4|15.36|15.56|15.1|14.84|14.6|14.5||||||14.56|14.6|14.68|14.6|14.64|14.64|14.54|14.82|14.82|14.78|14.64|14.82|14.98|14.9|14.8|15|14.88|14.64|14.52|14.4|14.42|14.42|14.4|14.28|14.14|14.3|14.3|14.5|14.66|14.44|14.64|14.46|14.36|14.2|14.1|14.16|14.2|14.16|14.1|14.24|14.54|14.58|14.6||||||14.4|14.38|14.5|14.5|14.46|14|14.24|14.36|13.94|13.7|13.5
08556|11659|/equities/saudi-inv-bank|TADAWULALL|10.39|10.56|10.62|10.61|10.5|10.38|10.29|10.23|10.23|10.2|10.19|10.19|10.26|10.13|10.01|10.01|9.88|9.94|9.85|9.76|9.77|9.83|9.9|10.01|10|9.93|9.96|10.01|10.02|10.02|10.06|10|9.72|9.67|9.57|9.58|9.49|9.54|9.47|9.39|9.35|9.42|9.41|9.51|9.53|9.55|9.53|9.48|9.59|9.57|9.58|9.64|9.57|9.6|9.54|9.49|9.52|9.47|9.49|9.59|9.45|9.58|9.58|9.59|9.6|9.57|9.59|9.58|9.58|9.58|9.59|9.59|9.54|9.58|9.61|9.54|9.54|9.54|9.58|9.54|9.57|9.6|9.6|9.6|9.55|9.64|9.6|9.63|9.6|9.57|9.66|9.66|9.64|9.69|9.65|9.64|9.69|9.72|9.63|9.66|9.71|9.72|9.71|9.71|9.77|9.79|9.82|9.79|9.7|9.73|9.73|9.88|9.93|9.69|9.64|9.67|9.69|9.78|9.84|9.6|9.54|9.54|9.6|9.43|9.54|9.53|9.65|9.6|9.6|9.6|9.6|9.76|9.75|9.7|9.78|9.61|9.63|9.66|9.67|9.66|9.55|9.48|9.54|9.54|9.37|9.42|9.51|9.48|9.49|9.54|9.54|9.48||9.52|9.57|9.6|9.66|9.61|9.65|9.6|9.57|9.61|9.61|9.6|9.6|9.7|9.41|9.3|9.3|9.31|9.24|9.18|9.16|9.27|9.23|9.25|9.06|9.05|9.13|8.74|8.64|8.62|8.4|8.2|8.1|8.15|8.04|7.87||||||7.89|7.9|7.89|7.81|7.79|7.83|7.81|7.93|7.89|7.78|7.78|7.89|8.03|7.85|7.8|7.83|7.8|7.81|7.78|7.81|7.83|7.8|7.79|7.77|7.66|7.68|7.68|7.79|7.75|7.8|7.75|7.71|7.71|7.72|7.78|7.86|7.85|7.81|7.8|7.84|7.86|7.92|7.9||||||7.8|7.74|7.9|7.74|7.51|7.44|7.5|7.62|7.62|7.68|7.68
08557|11686|/equities/saudi-adv-ind|TADAWULALL|32|32.5417|33.125|33.5417|33.4583|33.875|34.0833|34.2083|34.1667|34.1667|34|34.3333|34.375|34.625|34.75|34.5|34.4583|34.2917|34.4167|34.8333|35.875|34.5|34.2083|34.9167|34.8333|34.75|34.7917|33.4583|34.7917|36.5417|37.2917|33.9167|33.375|36.2083|33.125|34.375|31.25|28.4167|25.8333|23.5|21.375|19.45|18.5|19.3333|17.5833|16.8|16.9667|17.2333|16.75|16.4833|16.3667|16.05|15.9667|15.9833|15.8833|15.45|15.25|15.25|15.7333|15.5|15.5|15.7|15.7833|15.85|15.9333|16.1333|15.7333|15.6667|15.6667|15.6167|15.8667|16.0833|16.2|16.35|16.05|15.9833|15.8833|15.8|15.8333|15.42|15.23|15.75|15.78|15.95|16.1|15.57|15.48|15.47|15.37|14.57|15.83|16.38|16.5|16.45|16.55|16.67|16.08|16.23|15.7|15.83|15.5|16.32|16.77|16.93|16.98|16.65|16.63|16.45|16.12|16.33|14.85|14.83|15.03|14.95|14.63|14.2|13.68|13.65|13.63|13.5|13|12.5|12.72|12.5|12.57|12.15|11.95|12.78|13.25|13.57|13.7|15.22|14.82|14.57|14.82|15.17|15.37|15.55|15.47|15.63|15.5|15.05|15.13|15.08|14.58|14.7|15.48|15.6|15.08|15|14.83|14.35||14.35|14.42|14.83|14.38|14.6|15.08|15.58|14.45|13.15|13.08|13.17|13.15|12.9|12.73|12.77|13|12.53|12.5|12.32|12.27|11.98|12.02|11.9|11.75|11.73|11.75|11.63|11.82|11.8|11.85|11.7|11.7|11.65|11.62|11.3||||||11.27|11.6|11.58|11.67|11.72|11.55|11.2|11.52|11.27|11.27|11.17|11.17|11.42|11.17|11.15|11.12|11.18|11|10.83|10.92|10.78|10.83|10.52|10.57|10.58|10.6|10.53|10.78|10.87|10.87|10.77|10.57|10.58|10.48|10.58|10.63|10.47|10.33|10.12|10.15|10.3|10.13|10.1||||||9.92|10|9.67|9.6|9.57|9.5|9.73|9.23|9.05|9.23|9.2
08558|11623|/equities/saico|TADAWULALL|23.06|23.14|22.9|22.9|22.86|23.06|22.98|22.68|22.5|22.9|23.1|22.22|23|23.42|23.66|24.06|24.2|24.48|24.24|24.16|24.22|24.24|24.12|23.56|23.92|24.36|23.5|23.44|22.82|22.6|22.38|21.5|21.6|22|21.8|21.6|21.72|21.84|21.82|21.48|20.64|21.08|21.08|21.46|21.54|21.74|21.98|21.9|21.5|21.18|21.34|20.14|20.1|20.4|20.36|19.4|19.04|19.26|19.88|19.96|20.5|20.98|21.1|21.04|21.08|21.46|22.18|20.6|20.1|19.82|19.78|19.96|20.08|20|20.04|20.12|20|19.9|19.72|19.78|19.72|20.6|20.8|20.9|20.98|21.16|21.3|21.3|20.1|19.2|19.9|19.02|19.2|19.06|19.02|19|19.08|19.14|19.12|19.1|18.88|19.82|20|20.14|20.02|19.88|19.56|19.98|20.04|19.9|20.04|19.98|20.1|19.18|18.9|18.6|18.16|18.28|18.24|18.06|17.9|17.2|17.4|16.92|16.98|16|15.44|15.88|16.3|15.5|15.34|16.84|17.1|17.38|18|18.16|18.16|18.3|18|18.18|18.54|18.54|17.9|18|18.1|17.36|18.1|20.1|18.5|18.5|18.08|17.6||17.16|16.54|16.5|16.08|16|16.02|16|16.28|15.68|15.68|14.94|14.9|14.76|14.74|14.66|14.5|14.5|14.5|14.58|14.68|14.3|14.4|14.74|13.9|13.46|13.4|13.08|11.9|11.86|11.96|12|11.98|11.88|11.74|11.86||||||11.68|11.7|11.8|11.7|11.76|11.76|11.6|11.94|11.66|11.6|11.1|11.14|11.1|11.12|11.18|10.66|10.4|10.42|10.22|10.3|10.3|10.36|10.26|10.18|10.14|10.14|10.1|10.22|10.14|10.1|10.16|10.12|10.18|10.22|10.32|10.62|10.4|10.3|10.24|10.2|10.3|10.22|10||||||9.95|9.95|10.12|10.32|10.1|9.85|9.8|9.64|9.6|9.72|9.8
08559|11618|/equities/salama|TADAWULALL|63|63.625|63.875|63.5|63.625|64|64|64|64.25|64.25|64.5|64.625|66|67|65.375|65|64.38|64.375|64.25|64.25|63.75|63.125|62.45|62.45|62.5|62.875|62.5|62.875|62.75|63.5|63.75|63.625|63.25|63.75|63.75|62.4|62.5|62.5|61.5|61.75|60.1|61|60.2|62.45|62.75|63|63|62.625|63|62.25|62.25|60.5|59.5|60.4|59.85|57.85|57.25|56.85|59.25|60.6|61.7|62.625|62.625|62.75|63.75|63.875|65.625|65.75|62.25|62|62.75|63.75|64.125|64.25|63.625|62.5|61.65|61|59.75|60.65|60|61.9|62.45|62.15|63.25|63.5|63.25|63.375|61.55|58|62.45|62.625|63.125|62.875|62.35|61.75|62.4|62.75|63.875|64|62.1|69|72.375|71.625|68.125|67|64.5|65.375|62.75|62.625|62.75|61.95|62.1|63.5|62|60.25|58.9|58.9|58.55|57.25|55.75|54.35|54.15|54|52.9|50.5|50.2|55.25|56.75|55|56.25|62.5|62|62.4|64.5|65.25|64.875|66|62.625|62|63.25|64.25|60.85|58.5|59.15|58.3|53|58.85|53.5|52.8|51.6|51.2||48.8|48.55|46.75|42.5|42.5|41.25|40.6|41.2|40|39.25|38|38.05|38.15|37.5|36.1|36.45|35.65|35.35|34.75|36.05|36.05|36.55|37.3|37.5|37.3|37.1|37.05|36.35|36.25|36.25|36.3|36.25|36.7|35.8|36.15||||||35.2|36.1|36.7|35.3|35|34.5|34.85|35.85|34.05|33.6|33.45|33.5|32.95|32.75|33.1|32.45|31.25|31.25|30.65|30.6|31|31.25|30.8|30.85|30.45|30.5|30.7|30.85|32|32|32.75|32.7|33|32.75|32|32.15|31.95|32.55|32.5|32.25|32.2|32.15|31.35||||||30.25|30.6|30.1|30.7|30.8|28|28.3|27.7|27.25|27.35|27.25
08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|24|24|23.92|24.02|24.4|24.6|23.92|23.66|23.96|24.64|24.78|24.9|25.1|25.1|25.45|25.15|25.5|25.95|25.6|26.2|24.98|25|25.1|25.85|26.05|26.5|26.05|25.85|28.3|28|27.75|28.65|28|27.3|26.4|26.35|26.7|24.9|25.4|24.24|24.52|23.8|22.2|23.38|23.58|23.32|21.2|21.1|20.04|18.22|16.96|16.58|16.62|16.78|16.88|16.42|16.3|16.5|17|17.08|17.4|17.46|17.56|17.54|17.48|17.36|17.52|17.56|17.54|17.58|17.48|17.76|17.86|18.02|18.24|17.84|17.56|17.6|17.5|17.8|17.64|17.94|18.5|18.2|17.78|17.86|17.86|17.94|17.32|16.44|17.56|18.16|17.22|16.94|16.78|16.74|16.84|16.84|16.88|16.8|16.38|16.86|16.9|17.14|17.28|17.24|17.02|16.94|16.86|16.62|16.56|16.7|16.58|16.64|16.42|16.32|16.26|16.32|16.28|15.9|15.5|15.6|15.8|15.56|15.66|15.18|15|15.7|16.2|15.8|15.58|17.26|17.54|17.68|17.86|18|18.5|18.7|18.5|18.46|18.08|17.9|17.9|18.08|17.7|17.5|17.8|18.12|17.8|18|18.24|18.2||17.38|17.34|17.56|17.22|17.22|17.56|17.4|17|16.76|16.66|16.6|16.94|16.98|17|16.98|16.58|16.64|16.5|16.46|16.56|16.2|16.16|16.04|15.96|16|16.06|16|16.32|16.28|16.3|16.3|16.26|15.88|15.74|15.76||||||15.5|15.5|15.44|15.6|15.6|15.82|15.58|15.74|14.9|14.8|14.66|14.8|14.86|14.44|14.38|14.42|14.4|14.7|14.32|14.3|14.1|14.14|14.1|14.12|14.14|14.18|14.12|14.3|14.4|14.28|14.46|14.36|14.14|14.18|14.22|14.32|14.26|14.02|13.96|14.08|14.5|14.66|14.8||||||13.7|13.48|13.62|13.5|13.46|13.16|13.2|13.2|13.14|13.4|13.48
08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|187.4|191|187.4|193|193.8|195.8|196.2|195.2|196.8|199.2|199|198.4|201|196.8|196.8|192.2|195.2|195.8|193|196|194.8|187.2|178|178|177.4|163.2|160|158.6|161.4|166.2|169.4|154|153|152|157.8|162.8|163.8|162.8|163.4|161.8|164.8|166.8|156.4|168.6|168|165.4|155|141|151|154|158.4|147.6|136.8|140|143|137.4|125|119|122|111|107|106.2|106|107.8|103.8|103.8|104.4|104.4|105.6|106.6|108|107.6|105|104.4|105.2|104.4|103|103.2|104.2|107|100.4|105.2|107.4|108.2|107.8|108.6|109.2|111.8|113.4|106.2|111|115|121|116|108.8|103.6|102.2|102.8|100.4|97|93|101.2|105.6|96|94.8|90.4|89.8|93.8|95.8|96.7|93.6|95.1|96.1|97.2|100.6|96|95.6|93.9|92|93.8|85.3|77.6|75.1|71.9|69.2|67.2|66.9|71|64.6|65.5|65.7|73|74.6|75|76.4|77.7|75.9|76.7|77.8|78.8|79.1|79.5|79.2|80.5|76.4|75.5|79.7|81|81.5|83.2|84.5|82.9||84.6|86|84|80.3|78.2|81.7|83.4|85.6|83.3|84.7|85|85|84.5|83.4|75.9|72.5|75.8|76.8|75|72.2|71.7|65.2|62.1|56.5|51.4|49.2|49.4|49.9|47.55|46.8|47.4|47.15|42.9|42.45|40.4||||||36.75|37.1|36.9|36.75|37.2|36.95|36.3|37.75|37|37|36.8|36.55|36.5|36.05|35.65|35.7|35.6|35.7|35.4|35.15|35.25|35.35|35.1|35|35.05|34.8|34.85|35.6|35.75|35.35|35.75|35.5|35.8|35.3|35.55|35.8|35.5|34.1|33.65|33.7|33.75|33.8|33.55||||||32.8|33.05|33.1|32.4|31.7|30.95|31.1|31.2|30.75|31.2|31.15
08562|11725|/equities/saudi-automoti|TADAWULALL|30.94|31.11|31.84|32.4|31.93|30.99|30.43|30.43|30.04|30.47|30.34|30.6|30.56|31.11|31.59|30.86|29.36|29.06|29.01|29.06|29.23|30|30.34|30.3|30.86|31.03|30.73|30.13|30.6|30.86|30.6|31.03|29.57|30.09|30|30.94|28.16|28.76|28.63|27.86|27|27.69|28.24|26.19|26.19|26.23|26.19|26.36|26.23|26.14|26.44|25.97|25.97|26.36|26.19|25.63|25.63|25.37|25.84|26.14|26.31|26.53|26.7|26.57|26.49|26.44|26.53|26.79|27.09|26.83|26.83|26.96|27.3|27.26|26.74|26.27|25.97|25.93|25.93|26.06|25.84|26.4|26.96|27.34|26.91|27.17|26.74|27.26|27.26|26.44|27.26|27.64|27.56|27.69|26.53|26.66|27|26.87|26.83|26.57|26.23|27.09|27.34|27.13|27.47|27.99|26.87|25.63|25.8|25.84|26.06|25.97|25.93|26.44|26.49|26.66|25.93|25.89|26.31|26.27|25.24|24.43|25.16|25.11|25.41|25.24|24.73|25.71|25.8|25.29|25.07|27.86|28.54|28.59|29.14|29.57|29.49|30.04|29.66|29.66|30.21|30.17|30.86|29.96|27.99|27.09|28.07|28.2|27.94|27.99|28.2|27.86||27.34|27.39|27.9|28.11|28.54|28.76|27.64|27.73|27.47|27.51|27.69|27.86|28.03|27.43|26.91|26.4|25.93|26.01|25.71|25.59|25.54|25.59|25.67|25.16|25.46|25.03|25.11|24.99|25.2|25.2|25.03|24|23.74|23.01|22.71||||||22.59|22.46|22.24|22.63|22.63|22.93|22.89|23.19|22.89|23.23|23.31|23.53|23.4|22.5|22.59|22.2|22.16|22.29|22.07|22.03|22.11|22.41|22.54|22.5|22.16|22.59|23.23|23.23|22.89|22.89|22.84|22.5|22.71|22.54|22.8|22.84|22.59|22.59|22.07|21.86|22.03|21.86|21.99||||||21.33|21.33|21.38|21.05|21.1|20.98|20.31|20.4|20.23|20.79|20.79
08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|29.21|29.26|29.26|29.38|29.38|29.38|29.42|29.42|29.3|29.46|29.38|29.42|29.3|29.3|29.42|29.38|29.3|29.75|28.97|29.05|28.64|28.76|28.84|29.01|29.38|29.26|29.09|29.34|29.5|29.5|29.59|29.67|29.59|29.59|29.67|29.59|29.09|28.97|28.47|28.51|28.47|28.55|28.55|28.68|28.6|28.72|28.72|28.72|28.8|28.64|28.55|28.55|28.47|28.51|28.35|28.18|28.06|28.1|28.26|28.22|28.64|28.72|28.76|28.68|28.72|28.88|28.76|28.76|28.84|28.88|28.76|28.93|29.05|29.05|29.09|28.93|28.84|28.76|28.8|28.8|28.8|28.93|28.97|29.01|29.01|28.97|28.93|28.84|28.93|28.76|29.09|29.09|29.42|29.3|29.26|29.26|29.34|29.46|29.42|29.46|29.5|29.63|29.67|29.71|29.75|29.55|29.67|29.5|29.5|29.34|29.17|29.26|29.34|29.34|29.26|29.17|29.13|29.34|29.21|29.34|28.8|28.6|28.64|28.43|28.26|27.77|27.85|28.26|28.51|28.18|28.51|29.17|29.17|29.34|29.46|29.63|29.59|29.59|29.67|29.71|29.71|29.75|29.59|29.63|29.63|29.01|29.55|29.67|29.92|30.21|30.25|30.33||30.29|30.54|30.54|30.29|29.96|29.88|29.79|29.71|29.5|29.59|29.71|29.55|29.63|29.75|29.75|29.13|29.38|29.01|28.93|28.84|28.88|28.84|28.18|28.22|28.22|28.1|27.69|27.56|27.69|27.4|27.52|27.36|27.31|27.23|27.31||||||27.27|27.23|27.07|27.27|27.27|27.27|27.36|27.4|27.6|27.64|27.56|27.52|27.64|27.52|27.48|27.44|27.23|27.11|27.19|27.02|26.86|26.98|26.94|27.02|27.11|27.19|27.11|27.19|27.36|26.98|26.9|26.65|26.65|26.74|26.69|26.69|26.65|26.78|26.61|27.07|26.98|27.19|27.27||||||27.27|27.27|27.56|26.74|26.4|25.95|25.91|25.87|25.54|25.74|25.62
08564|11685|/equities/saudi-cable-co|TADAWULALL|158.86|160.75|162.37|158.31|159.67|158.31|157.5|156.69|156.96|158.86|159.4|161.02|162.64|163.46|163.46|159.94|161.56|161.56|164.54|166.16|165.08|165.35|164.27|165.08|166.97|168.06|165.62|166.16|165.89|169.95|169.41|170.22|172.12|171.03|170.22|172.93|167.79|168.6|171.57|172.39|171.3|177.26|169.95|176.72|174.28|174.01|172.93|182.4|165.89|167.51|163.46|156.96|156.96|159.13|156.42|151.82|146.41|148.3|152.63|153.17|155.88|157.77|156.96|157.5|158.58|158.04|159.94|159.94|161.29|161.29|164|165.08|164.27|164|162.64|162.91|159.4|158.86|158.86|160.21|158.58|161.02|162.37|164.27|157.5|158.86|160.48|163.46|162.37|152.9|165.08|170.76|172.66|171.57|172.66|175.09|164.27|162.64|163.46|166.43|156.42|173.74|173.47|173.74|174.01|175.09|171.84|180.78|183.48|182.13|181.86|179.42|174.82|178.61|181.86|167.51|162.1|164.81|159.67|161.83|152.63|146.68|151.55|145.05|141.81|129.03|128.82|140.72|144.78|139.1|141.26|156.69|163.73|162.37|158.31|143.97|142.35|146.95|133.8|121.67|121.13|119.18|120.26|121.56|121.35|117.99|116.91|114.42|112.36|111.82|110.63|109.87||106.84|107.17|110.95|105|99.05|100.89|102.51|103.7|97.32|93.85|93.2|93.96|92.55|92.34|92.55|91.79|93.42|90.06|86.17|85.62|84.98|81.4|80.97|80.54|80.32|80.54|80.43|81.84|79.67|77.4|76.96|76.42|76.42|76.32|76.32||||||75.77|76.53|76.21|76.32|77.61|76.86|74.15|75.88|75.67|75.12|74.15|75.67|76.32|75.56|76.1|75.67|75.88|74.58|73.5|72.63|72.53|73.61|73.5|73.61|73.5|69.93|68.63|71.44|71.99|72.85|74.37|71.99|71.44|70.36|71.12|71.88|70.47|71.01|69.82|68.95|70.69|68.41|68.09||||||65.71|65.6|66.46|66.57|65.92|65.6|66.36|62.78|61.38|63|63.54
08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|64.2|64|64.2|64|64.3|64|63.8|63.5|63.3|64.3|64.5|64.6|67|66.8|66.4|66.4|66.5|66.4|65.9|65.8|65.3|64.7|64.8|64.8|65.3|64.8|64.6|65|65.1|65.4|64.7|64.5|64.2|64.7|64.7|64.9|64.3|65|64.6|63.5|63|63.4|63.6|63.8|64.2|64.7|64.7|64.9|64.9|64.9|65.1|65.3|65.7|65.7|65.2|64.4|64.5|64.3|64.8|65.5|65.1|66|65.7|64.8|65.2|64.6|64.8|65.3|65.4|66|66.2|64.6|64.4|64|64.3|62.7|62.2|61.6|61|61|60.5|61.5|61.8|61|59.5|58.9|58.9|58.8|58.4|58|59.2|59.6|59.2|58.5|58.4|58.5|58.3|58|57.9|57.9|57.8|58.1|57.8|57.8|58.1|57.6|57.6|57.2|57.7|57.9|57.5|57.9|58.2|58.3|57.7|57.8|57.8|58|57.5|56.6|55.7|55.7|56.1|55.6|55.6|54.7|54.2|55.6|56.8|56.7|56.3|58.9|59.1|59.5|59.8|59.9|60.1|60.3|59.7|58.9|59|58.7|58.4|58.2|57.4|57|57.8|58.1|57.9|58.5|58.1|57.2||56.8|57|57.1|56.9|56.5|56.3|56.3|56.4|56.2|56.1|56.6|56.9|57|56.9|56|55.9|56.3|55.6|54.8|54|55.4|56.1|55.4|55.7|55.7|54.6|54.6|55.6|56.3|56.6|56.5|57.8|57.9|57.6|56.7||||||56|56.4|56.3|54.4|53.8|54.1|53.9|55.1|55.4|54.8|53.6|53.7|54.2|54.4|53.9|54.7|55.1|54.9|53.4|53.3|53|54.5|52.2|51.2|51|51.3|51.3|51.3|50.1|50.8|51.4|52|52.5|51.8|49.75|49.75|49.4|47.95|47.1|47.35|47.8|47.8|47.9||||||46|45.15|44.75|44|43|44.25|44.5|43.9|42.65|44.1|44.5
08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|37.2|36.28|33.76|34.08|33.68|32.64|32.4|32.44|32.44|32.8|32.32|32.72|32.92|32.4|32.72|32.4|32.8|33.4|33|33|33|33|32.82|33.18|32.7|32.7|32.82|32.52|32.7|33.06|33.6|32.82|32.64|32.94|31.8|31.86|31.32|31.38|31.5|31.08|31.2|31.26|31.5|32.16|32.46|32.4|31.98|32.22|33.06|31.74|31.86|31.08|31.08|31.8|29.58|29.22|29.19|27.72|28.44|28.62|28.74|29.19|29.37|29.19|29.46|29.1|29.22|29.25|29.19|28.89|29.46|29.4|29.31|28.98|28.8|28.56|28.32|28.2|28.14|28.59|28.17|28.77|29.73|29.28|28.83|29.04|29.43|30.3|29.67|28.32|29.82|28.8|28.32|27.81|27.75|27.6|27.3|27.39|27.51|27.78|26.13|28.47|28.14|27.6|27.33|27.27|27.27|27.66|27.9|27.51|27.18|27.15|27.57|27.84|28.02|27.66|27.78|27.3|27.36|27.45|26.52|25.44|26.07|25.41|23.22|22.41|23.22|25.8|26.19|26.7|26.31|29.22|29.79|29.7|29.55|29.76|30.54|28.26|29.04|28.71|28.68|28.14|27.69|28.17|26.64|25.2|26.34|26.4|26.25|25.86|25.32|25.14||25.23|25.08|25.62|24.6|25.11|26.4|27.51|28.35|26.61|26.1|24.51|23.31|23.16|23.1|23.16|23.19|23.4|23.52|23.34|23.16|23.1|23.19|23.4|23.49|23.34|23.55|23.13|23.16|23.43|23.46|23.25|23.31|23.28|23.31|23.31||||||22.56|22.86|22.74|23.43|23.16|22.92|22.29|22.41|22.5|21.72|21.21|21.6|21.6|21.63|21.81|21.54|20.79|20.16|19.98|19.95|19.95|20.4|20.01|19.65|19.59|20.04|19.8|19.8|20.76|20.85|20.67|20.64|21|19.89|19.56|19.08|18.69|17.55|17.04|17.25|17.34|17.34|16.74||||||16.68|16.74|16.77|16.98|16.83|16.62|16.98|16.71|17.25|17.79|16.8
08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|3.79|3.75|3.75|3.73|3.67|3.63|3.63|3.6|3.61|3.65|3.62|3.67|3.69|3.69|3.6|3.56|3.54|3.56|3.55|3.6|3.56|3.63|3.71|3.86|3.88|3.9|3.83|3.72|3.7|3.8|3.67|3.54|3.56|3.54|3.5|3.54|3.52|3.5|3.52|3.51|3.45|3.46|3.45|3.51|3.54|3.52|3.51|3.55|3.46|3.41|3.46|3.48|3.4|3.43|3.35|3.31|3.25|3.31|3.35|3.36|3.4|3.44|3.42|3.46|3.5|3.55|3.45|3.39|3.4|3.4|3.44|3.49|3.4|3.41|3.42|3.42|3.4|3.38|3.37|3.39|3.38|3.5|3.5|3.53|3.5|3.48|3.4|3.44|3.4|3.32|3.5|3.57|3.59|3.6|3.59|3.6|3.69|3.49|3.47|3.51|3.52|3.64|3.6|3.6|3.61|3.64|3.6|3.65|3.69|3.61|3.63|3.67|3.58|3.57|3.6|3.66|3.62|3.61|3.42|3.4|3.4|3.56|3.25|3.12|3.18|3.1|3.1|3.27|3.35|3.4|3.3|3.55|3.55|3.59|3.56|3.58|3.39|3.41|3.44|3.38|3.37|3.29|3.28|3.28|3.23|3.15|3.3|3.34|3.4|3.21|3.19|3.14||3.15|3.1|3.2|3.22|3.38|3.08|2.8|2.79|2.76|2.74|2.76|2.77|2.76|2.74|2.74|2.75|2.71|2.67|2.67|2.62|2.6|2.63|2.62|2.6|2.62|2.64|2.65|2.69|2.6|2.58|2.59|2.6|2.58|2.52|2.52||||||2.5|2.51|2.46|2.46|2.44|2.43|2.42|2.49|2.41|2.38|2.36|2.38|2.38|2.38|2.38|2.39|2.37|2.4|2.35|2.31|2.3|2.36|2.37|2.4|2.38|2.32|2.26|2.29|2.3|2.26|2.27|2.24|2.29|2.27|2.23|2.14|2.15|2.15|2.09|2.08|2.12|2.11|2.11||||||2.07|2.09|2.1|2.08|2.1|2.07|2.11|2.15|2.13|2.14|2.1
08568|953110|/equities/saudi-company-hardware|TADAWULALL|70.7|69.3|69.2|69.7|69.3|68.5|68|67.3|67.2|69.5|68.5|69.2|66.5|64|64.7|61.5|59.4|59.5|59.3|59.4|59.8|59.9|60.3|60.1|60|59.5|58.9|58.3|58.5|58.6|58.6|58|58.5|59.3|59.6|60.9|59.2|59.7|60.2|59.7|58.9|60|59.5|60.9|59|59.1|59.3|59.7|59.2|58.3|58.3|58.1|57.9|58|58|56.3|55.5|56.4|57.8|58|58.2|58|58.3|58.5|58.6|59.2|60.3|59.9|60.6|60|60.3|60.5|60.7|61.1|60.5|61.1|58.3|58|57.8|58.9|56.8|58.2|60.5|60.1|54.7|54.9|54.9|54.7|55.1|52.5|56|55.4|54|55.5|51.9|50.1|50|50.3|49.9|49.75|48.5|51.7|51.1|51.5|51.3|51.2|50.7|51.1|51.4|50.8|50.5|50|50.7|51.1|50.4|50.6|50.5|49|48.4|48.7|47.5|46.7|47.35|46.9|47|46.2|46.15|47|48|47.4|46.6|51.5|52.2|52.1|53|54|53.4|53.7|53.4|53.8|53.1|51.8|51|51.5|50.8|50.5|51.3|51.4|51|51.6|50.5|50.2||50.2|50.3|51.2|50.6|50.6|51.5|51.3|50.8|49.45|48.85|49.05|49.8|49.65|49.9|49.9|50|50.9|51|50.5|51|50.3|48.5|48.2|47.65|47.8|48.05|47.75|47.2|47|47|47.1|47.2|47.5|46.35|45.4||||||44.8|44.9|44.8|44.85|44.4|44.45|43.9|45.2|45.15|45.25|44.9|45.5|45.6|44.35|43.95|44.3|44.4|44.8|44|43.85|44.3|44.6|44.6|44.15|43.5|43.15|43.45|44.8|45.3|44.45|43.25|42.45|42.85|42.8|43|41.95|42|41.8|41.55|41.6|42.1|42|41.8||||||39.7|39.1|39.3|39.2|38.7|38|37.9|38.2|38.2|40.2|40.2
08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|26.05|25.4|25|24.92|25.15|25.05|24.48|24.4|24.8|24.84|24.9|24.78|24.8|24.88|24.08|23|22.98|23.5|23.48|21.36|21.28|21.2|21.3|21.42|21.44|21.48|21.44|21.52|21.44|21.6|21.68|21.48|21.78|21.4|21.52|21.48|21.24|21.44|21.14|21.02|21.1|21.08|21.6|21.7|21.64|22|21.9|22.18|22.04|22.16|22.14|22.14|22.12|22.1|22.02|21.82|21.84|21.58|21.24|21.5|21.9|22.2|22|22.46|22.86|22.72|22.76|22.42|22.26|22.3|21.84|22|22.1|22.18|22.22|22.1|21.56|21.3|21.34|21.18|21.2|21.3|21.7|21.56|21.04|20.92|20.8|20.88|20.9|20.8|20.92|20.78|20.78|20.8|20.98|21.18|21.48|21.6|21.48|21.42|21|21.22|21.48|21.7|21.56|22.04|21.4|21.04|20.38|20.12|20.12|19.94|19.96|20.3|21.06|22.08|21|20.64|20.36|20.42|20.08|19.88|20.06|19.44|19.3|18.6|18.92|19.82|20.58|20.3|19.92|21.54|21.92|22.18|21.3|20.04|19.88|19.84|19.58|19.88|20|19|18.4|18.18|17.72|17.84|17.82|17.22|17.24|17.2|16.68|16.5||16.6|16.76|16.74|16.74|16.64|16.76|16.78|16.92|16.84|16.78|16.58|16.6|16.48|16.2|15.94|15.82|15.92|16.06|15.7|15.74|15.5|15.54|15.6|15.64|15.74|15.74|15.64|15.7|15.58|15.48|15.5|15.46|15.46|15.46|15.48||||||15.68|15.68|15.72|15.64|15.58|15.66|15.48|15.56|15.38|15.46|15.44|15.46|15.54|15.5|15.58|15.6|15.72|15.82|15.74|15.68|15.62|15.76|15.88|15.96|15.96|16.12|16.04|16.16|16.16|16.12|16|15.92|15.9|15.9|15.94|15.94|15.98|15.96|15.98|16.3|17.04|17.06|17.06||||||16.9|16.7|16.8|16.8|16.4|16.36|15.9|15.88|15.6|15.5|15.3
08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|34.2|35|34.8|35.75|35.75|35.25|34|34.05|34.15|34.25|32.65|32.45|32.3|32.3|32.3|32.45|32.6|32.4|32.2|31.85|31.85|32|32.6|32.85|33.55|33.4|32.7|31.95|31.7|32.15|32.5|30.35|30.05|30|30|30.3|30.25|29.5|29.7|29.6|29.65|29.65|29.9|29.95|29.95|29.85|29.55|29.6|29.85|29.2|29.05|29.1|29.15|29.25|29.05|28.9|28.9|29.75|30.4|30|30.4|31.1|31.3|31.35|31.5|31.55|31.7|31.7|31.75|31.75|31.9|32.1|32|32|32.05|31.95|31.6|31.75|32.05|32.6|32.6|32.1|32.25|32.4|32.2|32.45|32.3|31.95|31.9|31.2|32.9|33.75|32.2|31.2|30.75|31.1|31.4|30.95|30.95|30.4|30.1|30.75|30.7|31.7|31.1|30.9|30.35|30.35|30.25|30|30.05|30.05|30.2|30.2|30.1|30.1|30.05|30.1|30.15|28.9|27.45|27.1|27.65|27.6|27.85|27.25|28|28.75|29.2|29.3|28|30.7|30.65|30.7|31.15|31.25|31.25|31.25|30.8|30.4|30.35|30.5|30.25|30|29.85|30|30.4|30.55|30.55|30.65|30.55|30.5||30.25|30.7|31.15|31.1|31.45|31.65|31.9|31.6|31.5|31.45|31.4|31.6|31.5|31.6|31.4|31.2|30.55|30.15|30.25|30.35|30.15|30|29.75|29.95|29.75|29.6|29.5|29.65|29.8|29.7|30.1|29.1|29.05|28.95|29.05||||||29.2|28.3|28.4|28.4|28.45|28.7|28.2|28.7|28.8|28.55|28.4|28.75|28.8|28.5|28.35|28.25|28.45|28.55|28.15|28.2|28.15|28.1|27.75|27.7|27.6|27.3|27.3|27.55|28.05|28.35|28.7|27.9|27.8|27.5|27.6|27.75|27.3|27.2|27|26.8|27.55|28.1|28.65||||||28.4|26.4|26.85|26.3|26.65|25.2|24.44|23.76|23.56|24.1|23.96
08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|17.7|17.02|17.02|17.28|17.48|17.26|16.9|16.34|16.4|16.36|16.38|16.18|16.16|16.12|15.92|15.94|15.8|15.94|15.62|15.56|15.2|15.1|15.42|15.56|15.98|15.62|15.84|16|16.46|15.56|15.62|15.6|15.48|15.52|15.78|15.34|14.82|15|14.94|14.88|14.84|14.84|15.08|15|14.44|14.3|14.24|14.28|14.46|14.64|14.66|14.52|14.5|14.42|14.26|14.04|13.86|13.76|13.88|14|14.04|14.44|14.08|14.06|14.26|14.32|14.46|14.36|14.5|14.44|14.46|14.66|14.78|14.88|14.78|14.82|14.98|14.82|14.84|14.88|13.98|14.3|14.54|14.8|14.96|14.98|14.46|13.64|13.58|12.82|13.42|13.6|13.6|13.8|13.86|13.54|13.42|13.08|12.56|12.08|11.8|12.04|12.2|12.2|11.98|12.1|12|11.6|11.56|11.58|11.14|10.98|11.02|11.08|10.78|10.7|10.68|10.78|10.64|10.7|10.12|10.04|10.16|10.06|10.1|9.62|9.48|9.9|10.24|10.28|9.9|10.8|10.96|10.64|10.8|11.16|11.24|11.24|11.56|11.58|11.72|11.56|11.24|11.46|11.4|10.9|11.76|11.68|10.94|11.14|10.86|10.38||10.48|10.12|10|9.91|9.82|9.88|9.8|9.3|9.28|9.14|9.19|9.31|9.3|9.33|9.26|9.16|9.08|9.1|9.08|9.09|9.08|9.12|8.88|8.71|8.59|8.64|8.58|8.73|8.61|8.53|8.58|8.33|8.24|8.13|8.1||||||8.13|8.16|8.14|8.21|8.25|8.3|8.31|8.49|8.5|8.62|8.52|8.42|8.41|8.36|8.39|8.46|8.43|8.43|8.39|8.26|8.2|8.26|8.26|8.28|8.29|8.43|8.42|8.62|8.67|8.64|8.81|8.63|8.6|8.63|8.65|8.6|8.59|8.47|8.35|8.43|8.65|8.65|8.43||||||8.3|8.5|8.5|8.42|8.33|8.14|8.2|8.19|7.99|8.05|8.05
08572|103952|/equities/saudi-marke|TADAWULALL|38|38.35|38.75|37.95|37.9|37.5|37.2|36.65|36.85|36.8|36.9|37.3|37.5|38|37.5|37.1|37.85|36.9|37|37.15|36.55|36.85|37.4|37.6|37.5|37.9|37.6|37.75|37.8|39.5|36.7|36.75|35.6|35.85|36.5|37.5|37.3|37.15|35.4|36|37|37.35|36.8|37.65|34.25|33.35|32.6|32.1|33.15|33.15|32.45|31.55|32.7|30.35|30.35|29.65|29.25|29.8|30.45|30.9|31.15|30.15|30.35|30.1|30.35|30.5|30.75|30.6|30.85|30.8|30.75|30.9|30.95|30.95|31.15|31.35|30.15|30|30.3|31.25|30.55|32.1|32.65|32.7|33.9|33.15|34.35|32.45|29.5|27.6|29.45|28.8|28.75|28.65|27.85|28.1|28.15|28.15|28.2|27.9|27.3|28.7|29|29.15|29.05|29.45|29.3|29.8|30|28.8|28.5|28.8|28.6|28.8|28.85|29.1|28.6|28.8|28.25|28.35|27.4|27|27.3|26.6|26.4|25.8|27|28.5|30.1|29.7|30.85|34.25|34.6|36.05|32.8|33.2|31.85|32.1|32.4|32.65|32.25|30.95|31.1|31.3|30.9|30|30.9|30|29.8|30|29.75|29.4||29.9|29.7|28.7|28.05|28|28.6|27.7|27.8|27.6|27.6|27.65|28|27.85|27.35|27.15|27.15|27.5|27.25|26.95|27.35|27.2|27.1|27.3|26.85|27.4|27.1|27|26.95|26.45|25.55|25.7|25.8|26.05|26.3|26||||||25.05|24.88|24.54|24.7|24.9|25.15|24.6|24.66|23.36|22.94|22.76|22.8|22.88|22.68|22.62|22.56|22.5|22.72|22.68|22.72|22.24|22.24|22.38|22.14|22.14|22.28|22|22.16|22.18|22.54|23.22|23.18|24|23.18|23.06|23.1|23.3|22.42|22.32|21.98|21.72|21.54|21.7||||||21.6|21.58|21.4|21.38|21.18|21.18|22|20.84|21.14|23.1|21
08573|11633|/equities/saudi-re|TADAWULALL|8.8112|8.8112|8.8993|8.9119|8.8741|8.8741|8.8741|8.8993|8.8741|8.9748|8.9748|8.9622|9.0504|9.1007|9.214|9.1636|9.2266|9.3021|9.0378|9.0252|9|8.9119|8.9874|8.9497|8.9748|8.8993|8.9119|9.0629|8.7483|8.7986|8.849|8.8741|8.9497|8.9497|9.1259|8.9371|8.8741|8.7357|8.7357|8.7483|8.6098|8.6979|8.5846|8.8364|8.7986|8.8364|8.8867|8.8993|8.9371|8.8741|8.9245|8.7105|8.3706|8.4713|8.4965|8.207|8.1189|8.2196|8.4587|8.5469|8.6979|8.9371|8.849|8.8741|8.9748|9.0378|9.1636|9.1762|9.1259|9.1259|9.1762|9.2518|9.365|9.4657|9.5161|9.5916|9.6294|9.5287|9.3776|9.5035|9.365|9.5161|9.6294|9.642|9.4406|9.6546|9.3021|9.5287|9.4154|8.5594|8.8112|8.6727|8.7357|8.6979|8.7357|8.7608|8.6601|8.5469|8.5972|8.6853|8.4965|9.0629|8.7357|8.8615|8.8993|9.2266|8.8112|8.3706|7.6154|7.6532|7.7413|7.7287|7.5399|7.4518|7.4518|7.4643|7.4266|7.5147|7.4266|7.3007|7.049|7.049|7.049|6.9734|7.0741|6.8601|6.6839|6.7594|7.0741|6.6587|6.7217|7.4643|7.6028|7.628|7.6909|7.9175|7.9175|8.0056|8.0685|7.8545|7.7664|7.842|7.7287|7.7916|7.8671|7.7161|8.1189|8.3455|8.2322|8.358|8.3077|8.0308||7.7539|7.2252|7.1371|7.049|6.9986|7.0993|7.0993|7.2378|7.1245|6.7972|6.5706|6.7091|6.6713|6.5958|6.5455|6.5958|6.6587|6.6462|6.6336|6.6336|6.5958|6.8601|6.772|6.5455|6.4951|6.2937|6.2622|6.0986|5.9413|5.8343|5.8531|5.8531|5.8657|5.6643|5.6895||||||5.7021|5.8028|5.7902|5.8343|5.9224|5.8657|5.8154|6.0042|5.828|5.8343|5.8531|5.979|5.6077|5.6455|5.6077|5.5196|5.293|5.3182|5.1105|5.0916|5.0853|5.1357|5.0916|5.0538|5.0664|5.0664|5.0287|5.0476|5.0476|5.0727|5.0538|4.9972|5.0664|5.0161|5.0853|5.1231|5.035|5.0476|5.0161|4.9783|5.0287|5.0664|4.9846||||||4.9091|4.8902|4.9028|4.8776|4.8462|4.8776|4.9217|4.8902|4.8462|4.8776|4.972
08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|25.72|25.54|25.5|25.88|26.19|26.35|26.35|26.41|26.51|26.29|26.29|25.94|26.04|25.25|24.69|24.75|24.56|24.66|24.56|24.59|24.28|24.03|24.22|24.25|24.69|24.63|24.31|24.47|24.06|23.94|24.12|24.16|24.19|24.16|24.34|23.97|23.56|23.94|23.87|23.25|23.4|23.62|23.62|24.06|24.41|24.19|24.03|24.47|24.59|24.69|24.78|24.66|24.69|25.03|24.91|24.63|24.75|23.87|24.38|24.38|24.56|24.75|25.16|25.32|25.28|25.35|25.5|25.79|26.1|26.29|26.32|26.63|27.04|27.04|26.45|26.48|26.26|26.29|26.35|26.23|25.85|26.67|26.98|26.98|26.95|27.32|27.29|27.39|27.39|27.14|27.42|27.64|27.64|27.2|26.85|26.88|26.82|27.32|27.26|27.61|27.95|28.42|28.33|28.55|28.89|28.33|28.7|28.45|28.55|28.86|28.58|29.08|29.43|29.68|29.77|28.58|28.39|28.36|28.42|28.86|28.17|27.95|28.23|28.14|28.33|28.08|28.74|30.52|30.62|30.56|30.12|31.81|32.63|33.75|32.88|32.25|31.62|31.31|31.43|31.68|31.5|31.37|30.87|31.37|29.9|29.55|30.08|30.12|30.3|30.99|30.96|31.09||31.31|31.56|32.25|32.37|31.62|31.25|32|32.12|30.74|30.15|30.34|30.18|30.3|30.71|30.59|30.43|30.49|30.18|30.15|30.24|30.27|29.68|29.71|29.55|30.12|30.08|30.15|30.52|30.12|29.93|29.43|29.21|29.21|29.49|29.49||||||29.17|29.46|29.39|29.58|29.14|29.17|29.36|29.17|29.49|29.46|29.17|29.21|29.27|29.02|28.99|28.27|28.23|28.23|27.48|27.04|26.41|26.88|27.29|27.29|28.17|28.14|27.42|27.76|28.39|27.73|27.45|27.17|27.36|27.61|28.05|28.17|28.23|28.36|27.32|26.73|26.95|26.41|25.5||||||25.72|26.04|25.1|24.78|25.07|24.28|23.65|23.4|23.47|24.34|23.97
08575|1097260|/equities/sedco-capital-reit|TADAWULALL|9.88|9.9|9.84|9.9|9.7|9.7|9.68|9.65|10.02|9.49|9.46|9.44|9.52|9.53|9.6|9.51|9.43|9.4|9.41|9.39|9.33|9.32|9.36|9.57|9.33|9.33|9.4|9.38|9.35|9.36|9.35|9.31|9.3|9.35|9.35|9.29|9.26|9.31|9.25|9.27|9.28|9.26|9.33|9.35|9.33|9.35|9.37|9.26|9.23|9.2|9.2|9.2|9.08|9.15|9.13|9.08|9.02|9.05|9.15|9.13|9.19|9.2|9.21|9.2|9.22|9.23|9.19|9.2|9.19|9.2|9.24|9.25|9.26|9.13|9.14|9.12|9.08|9.15|9.21|9.39|9.37|9.35|9.4|9.34|9.53|9.45|9.44|9.4|9.45|9.31|9.41|9.38|9.31|9.34|9.31|9.28|9.3|9.29|9.25|9.24|9.24|9.22|9.24|9.28|||9.26|9.27|9.27|9.12|9.12|9.19|9.21|9.2|9.17|9.2|9.17|9.09|9.09|9.03|8.88|8.85|9|8.85|8.87|8.94|8.92|9.01|9.01|9|9.1|9.22|9.3|9.28|9.56|9.86|9.65|9.66|9.48|9.58|9.56|9.6|9.6|9.58|9.47|9.62|9.53|10.18|9.8|9.5|9.36|9.34||9.23|9.31|9.31|9.2|9.06|9.02|9|9.05|8.94|8.93|8.88|8.87|8.9|8.83|8.85|8.77|8.77|8.8|8.83|8.8|8.87|8.82|8.86|8.9|8.91|8.85|8.91|8.82|8.73|8.75|8.76|8.75|8.7|8.6|8.55||||||8.63|8.52|8.74|8.6|8.28|8.39|8.32|8.48|8.41|8.44|8.4|8.4|8.45|8.5|8.6|8.66|8.8|8.64|8.52|8.26|8.22|8.28|8.23|8.25|8.22|8.15|8.18|8.22|8.12|8.2|8.21|8.22|8.27||8.24|8.22|8.28|8.22|8.18|8.25|8.26|8.34|8.3||||||8.36|8.35|8.25|8.4|||8.18|8.2|8.14|8.18|8.2
08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|19.2|19.34|19.44|19.66|19.66|19.8|19.16|19.16|19.2|18.98|18.82|18.82|18.86|19.06|18.68|18.78|18.84|18.88|18.9|18.64|18.68|18.82|18.84|18.98|19.1|19.22|19.2|18.94|18.78|18.94|19|18.52|18.32|18.22|18.48|18.82|18.58|17.7|17.7|17.38|17.18|17.26|17.22|17.4|17.42|17.4|17.36|17.34|17.1|17.12|17.22|17.2|17.2|17.24|17.28|16.76|16.7|16.58|16.88|17|17.54|18.12|18.06|18.14|18.28|18.24|18.42|18.52|18.56|18.72|18.78|18.92|18.92|19.02|19.1|19.16|19.04|18.78|18.8|19.12|19.2|18.98|19.08|18.96|18.86|19.04|18.82|18.96|18.96|18.4|19.9|19.9|19.28|19.28|19.3|19.48|19.72|19.2|19.14|19.2|18.9|19.66|19.7|19.94|19.68|19.18|18.56|18.7|18.62|18.3|18.4|18.28|18.36|18.38|18.28|18.3|18.34|18.38|18.5|17.5|16.9|16.66|16.9|16.76|16.92|16.58|16.7|17.18|17.58|17.64|17|18.8|19.24|19.38|19.82|20|19.86|20.04|20|19.1|19.12|19.06|18.76|18.9|18.44|18.5|18.96|19.12|19.08|19.14|19|18.78||18.66|18.82|19.08|18.84|18.96|19.2|19.52|18.94|18.46|17.88|17.92|18.04|17.92|17.96|17.64|17.18|17.3|17.34|17.22|17.32|17.02|16.94|17.04|17.02|17.08|17.18|17|17.2|17.3|16.98|17|16.62|16.66|16.68|16.68||||||16.72|16.42|16.42|16.36|16.34|16.4|16.02|16.48|16.58|16.7|16.26|16.48|16.56|16.24|16.22|16.22|16.2|16.16|16|15.96|16|16.16|16|15.84|15.88|16|15.9|16.02|16.2|16.6|16.06|15.72|15.92|15.68|15.4|15.44|15.38|15.34|15.3|15|15.56|15.86|15.7||||||15.48|15.16|15.26|15.12|15.24|14.76|14.46|14.12|13.94|14.1|14.14
08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|325.44|327.83|329.02|333.2|336.19|335|334.4|329.02|328.43|333.8|337.38|337.38|342.16|339.18|343.95|344.55|326.64|323.05|323.65|325.44|323.65|323.05|315.29|318.87|320.66|318.87|312.3|311.71|314.69|319.47|321.26|320.07|323.05|323.05|327.83|330.82|330.22|334.4|332.61|331.41|332.61|334.4|329.02|340.37|339.18|337.38|336.79|339.18|346.34|339.77|348.13|325.44|325.44|331.41|329.62|316.48|299.76|300.96|310.51|315.29|318.87|321.26|320.07|321.86|322.46|321.86|326.64|327.23|333.8|326.64|327.83|329.62|333.2|326.04|327.83|324.25|321.26|321.26|321.86|322.46|320.07|327.83|328.43|329.62|331.41|333.8|336.79|343.95|329.62|311.11|333.8|342.16|343.36|343.36|342.76|344.55|341.56|335|333.2|329.62|317.68|350.52|357.09|354.1|361.27|348.73|348.13|367.24|366.64|352.91|356.49|353.51|351.72|351.12|358.28|355.3|323.05|318.87|318.87|314.1|285.73|274.39|280.36|272|274.39|249.6|253.78|278.86|280.36|279.16|273.19|303.35|309.92|309.92|311.71|310.51|311.71|315.89|314.69|321.86|309.92|311.71|311.11|317.68|309.92|281.85|312.9|320.66|318.28|321.26|336.19|322.46||304.54|304.54|316.48|305.74|281.25|308.72|328.43|323.05|293.79|289.61|288.12|262.14|238.56|217.06|215.87|219.45|222.14|216.16|203.62|195.86|178.25|179.14|178.25|169.59|170.78|172.27|161.23|146.66|145.46|143.91|139.37|139.85|140.57|139.13|137.22||||||134.24|134.48|134.48|135.19|138.18|138.18|134.36|132.56|122.77|124.68|123.37|119.91|115.25|111.55|112.62|113.81|111.43|104.38|115.96|128.74|129.34|131.97|135.31|137.1|138.42|133.76|136.03|138.54|140.92|144.75|144.87|147.37|136.27|134.24|134.95|135.55|133.88|136.15|136.98|134.71|141.64|143.91|144.99||||||144.87|141.52|128.74|117.04|106.41|96.69|94.59|99.35|98.79|101.18|106.22
08578|11672|/equities/shaker|TADAWULALL|18.7299|18.6164|18.4462|18.484|18.3894|18.484|18.4462|18.484|18.4083|18.5597|18.3326|18.6921|19.0137|18.5218|18.2002|18.2002|18.4272|18.5786|18.1435|18.2191|17.9732|18.3137|18.4272|17.8029|18.1245|18.1435|18.0867|17.9732|18.257|17.784|17.8975|17.8029|17.7651|17.2164|16.7434|17.2921|16.6488|16.2515|16.4029|16.2705|15.5515|15.2299|15.0596|15.7218|15.3245|15.3623|15.1542|15.0407|14.8326|14.3975|14.511|14.4731|14.511|14.1704|14.2272|13.8866|13.6785|14.1137|14.4731|14.7948|14.7758|14.9461|14.9083|14.8515|14.9461|14.965|15.0407|15.0029|15.0218|15.0786|14.9272|15.1164|15.1732|15.2867|15.3623|15.4759|15.1921|15.0596|14.984|14.984|14.9083|15.2488|15.5326|15.4948|15.5894|15.7029|15.684|15.665|15.684|14.9461|15.911|16.0434|16.2705|16.3083|15.8732|15.7975|15.665|15.7975|15.9867|16.1948|15.1921|16.857|16.5732|15.9488|15.8921|15.1164|14.7569|15.0218|15.1542|14.4542|14.1326|14.2272|14.4921|14.2272|13.8488|13.565|13.3948|13.3948|13.2056|13.1488|12.7704|12.4677|12.5056|12.2974|12.411|12.1461|12.3164|12.4866|12.5434|12.7893|12.6947|14.0948|14.3785|14.2839|14.738|14.9272|14.7948|15.211|14.6056|14.738|14.5677|14.3218|14.4353|14.1704|13.6218|13.4704|14.1894|14.0191|13.9056|14.265|14.3407|14.1894||14.2461|14.3029|14.511|14.3785|14.3785|14.8515|14.984|14.5488|14.4921|14.0002|14.1137|14.2839|14.3218|14.1515|14.1704|13.7353|12.4866|12.3164|12.1272|11.9191|11.8245|11.7677|11.5974|11.6164|11.5785|11.692|11.6731|11.7677|11.5974|11.7488|11.8055|11.8245|11.8623|12.0137|11.4082||||||11.1623|11.4082|11.3515|11.3515|11.6164|11.6164|11.3893|11.5785|11.5407|11.5028|11.5218|11.4272|11.3893|11.0488|10.4055|10.4623|10.538|10.3677|10.2353|10.1217|10.1596|10.2163|10.538|10.519|10.1596|10.1974|9.2704|9.0717|8.9677|8.7785|8.8825|8.8731|8.6933|8.5136|8.6271|8.5987|8.7879|8.8352|8.7312|8.7312|8.9677|8.5042|7.9744||||||7.7568|7.6244|7.7095|7.6906|7.5109|7.492|7.5866|7.4731|7.2555|7.6906|7.7285
08579|11653|/equities/sharqiya-dec-co|TADAWULALL|38.54|40.22|40.52|40.6|40.91|41.21|41.21|41.21|41.21|41.44|41.36|41.97|42.05|42.36|42.13|42.2|42.43|41.59|42.2|42.36|42.74|41.67|40.83|41.13|41.29|42.28|40.37|40.22|40.22|41.21|41.44|40.75|40.6|41.21|41.74|42.28|42.28|43.04|42.2|42.36|43.35|44.19|43.58|45.94|45.71|44.34|43.88|44.03|45.41|45.41|43.96|43.5|43.5|44.57|44.72|40.68|40.14|41.13|42.51|41.82|41.82|41.82|41.36|42.05|42.28|42.43|42.89|42.51|43.12|42.13|42.36|41.44|41.36|37.66|37.78|37.7|37.32|37.55|37.24|37.74|38.04|36.14|34.19|34.57|34.53|34.65|35.37|33.08|32.28|30.56|32.97|33.66|34|34.23|33.96|34.19|34.38|34.04|32.85|32.55|31.67|34.8|35.87|34.15|33.58|33.31|33.2|34.46|34.23|33.16|33.35|34|33.54|33.16|33.96|35.11|33.16|32.43|31.4|32.32|30.45|28.89|28.31|27.55|28.01|26.94|26.9|28.39|27.55|27.47|27.59|30.64|31.1|31.14|31.59|31.71|31.79|32.09|32.32|32.24|31.86|32.09|32.36|32.43|31.94|30.95|33.92|34.57|34.76|34.57|34.42|33.85||33.58|33.85|34.88|34|34.88|35.79|37.36|38.69|36.75|35.37|34.99|31.82|30.18|29.88|29.84|29.95|30.37|30.49|29.46|29.8|29.23|29.34|29.31|29.08|29.53|29.57|29.38|29.76|29.84|30.18|28.62|28.39|28.5|27.93|26.79||||||26.71|27.02|26.9|27.55|25.76|25.41|24.92|26.41|26.33|26.37|25.95|25.76|26.79|26.71|25.91|25.57|25.6|25.72|25.6|25.79|25.57|25.49|25.26|25.45|25.68|25.91|25.83|26.71|26.14|26.33|26.83|26.29|26.63|26.33|27.09|25.57|25.95|25.99|25.49|24.12|23.96|24.23|24.8||||||22.78|22.89|22.74|22.78|22.55|22.25|22.59|23.05|22.86|22.36|22.4
08580|11687|/equities/sa-indust-dev|TADAWULALL|57.84|58.96|59.08|59.2|59.67|60.15|58.49|57.9|58.55|59.44|59.61|59.56|60.09|60.74|61.27|59.91|60.68|60.27|59.44|59.61|57.48|58.96|59.44|59.73|60.56|61.04|61.33|61.1|61.16|64.95|61.16|59.14|61.27|55.7|50.67|51.91|50.84|49.9|51.26|49.72|48.3|45.21|44.5|45.99|45.16|44.62|45.27|46.16|44.62|43.67|43.44|43.08|42.67|42.13|41.19|39.94|38.99|39.47|40.65|41.42|41.6|42.13|41.9|42.25|42.79|42.96|42.79|43.32|43.67|43.5|43.56|43.5|43.79|44.03|44.44|44.68|43.38|44.09|41.48|41.9|41.54|42.07|42.07|42.07|42.43|42.43|41.9|42.37|42.19|40.36|43.44|44.62|45.39|44.44|44.39|43.67|43.38|43.61|43.56|43.67|42.07|46.16|46.64|46.81|46.04|46.34|45.99|47.47|46.64|46.46|46.52|46.1|48.36|43.97|40|39.7|38.93|38.87|39.05|39.82|36.21|34.55|34.19|33.78|34.07|32.59|32.3|34.73|35.79|34.96|35.56|39.47|39.76|38.93|40.47|41.01|40.89|41.66|40.06|40|40.06|40|39.29|40|39.59|40.24|40.71|42.01|38.76|39.41|39.47|35.91||35.56|35.44|35.91|35.08|34.96|36.03|36.27|33.78|31.47|30.99|31.17|31.76|31.76|30.64|30.28|30.34|30.16|30.58|30.28|29.99|29.3|29.36|29.81|29.24|28.86|29.16|28.89|29.33|28.95|28.92|29.27|29.63|28.71|28.3|27.53||||||27.2|26.9|27.02|26.93|27.85|27.88|26.25|23.88|23.91|24.27|23.35|23.44|22.37|21.84|21.75|21.6|21.63|21.84|21.54|21.3|21.16|21.39|20.89|20.89|20.95|21.16|20.77|21.19|21.3|21.48|21.84|21.78|21.6|21.33|21.6|21.57|21.1|20.86|20.74|20.74|21.16|20.74|20.41||||||19.76|19.7|19.79|19.64|19.56|19.44|19.56|19.59|19.56|19.53|19.56
08581|11732|/equities/saudi-ind-exports|TADAWULALL|4.69|4.66|4.69|4.85|4.91|4.93|4.93|4.94|4.96|5.01|5.04|5.02|4.92|4.97|4.92|4.97|5.09|5.09|5.2|5.28|5.17|5.19|4.77|4.66|4.73|4.66|4.67|4.61|4.64|4.66|4.68|4.68|4.68|4.74|4.66|4.78|4.45|4.46|4.5|4.5|4.56|4.63|4.57|4.73|4.78|4.78|4.72|4.7|4.79|4.82|4.75|4.69|4.7|4.82|4.93|4.6|4.47|4.57|4.68|4.49|4.51|4.58|4.56|4.65|4.69|4.66|4.58|4.63|4.66|4.71|4.83|4.84|4.61|4.55|4.57|4.53|4.46|4.47|4.5|4.51|4.5|4.43|4.57|4.66|4.44|4.37|4.4|4.5|4.56|4.17|4.45|4.66|4.74|4.75|4.6|4.75|4.87|4.77|4.51|4.1|4.01|4.32|4.37|4.33|4.28|4.28|3.97|4.29|4.42|4.44|4.51|4.45|4.36|3.96|4.1|4.23|3.85|3.5|3.18|3.11|2.97|2.86|2.86|2.81|2.85|2.67|2.67|2.78|2.86|2.78|2.9|3.21|3.22|3.21|3.21|3.23|3.19|3.23|3.24|3.29|3.21|3.21|3.18|3.21|3.18|3.17|3.3|3.32|3.19|3.22|3.21|3.18||3.16|3.21|3.2|3.1|3.08|3.27|3.35|3.44|3.4|3.28|2.98|2.98|2.92|2.8|2.79|2.81|2.85|2.88|2.85|2.83|2.86|2.9|2.69|2.64|2.66|2.69|2.61|2.59|2.6|2.51|2.44|2.44|2.44|2.45|2.43||||||2.36|2.39|2.37|2.38|2.42|2.46|2.39|2.5|2.42|2.38|2.32|2.36|2.29|2.24|2.23|2.23|2.22|2.21|2.19|2.19|2.19|2.19|2.18|2.17|2.2|2.11|2.08|2.12|2.09|2.11|2.14|2.12|2.14|2.13|2.14|2.11|2.09|2.11|2.03|2.04|2.05|2.04|2.05||||||2|2.01|1.95|1.93|1.92|1.91|1.92|1.91|1.91|1.94|1.92
08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|35.35|35.97|36.28|36.23|36.18|35.66|34.99|34.63|34.27|35.04|34.63|34.68|34.58|35.04|34.06|34.16|33.96|33.6|32.51|32.36|31.84|30.34|30.5|30.55|31.27|31.01|31.12|31.89|32.41|32.05|32.3|31.68|32.56|32.51|32.3|32.87|30.81|31.58|30.08|29.72|29.36|29.25|28.74|29.67|28.79|28.32|27.91|28.17|28.12|28.12|28.01|27.65|27.39|27.39|27.29|26.57|26|25.68|25.8|25.74|26.21|26.67|26.77|26.88|27.19|27.14|27.24|27.24|27.55|28.22|28.01|28.17|28.53|28.48|28.53|28.38|28.32|27.34|27.5|27.14|27.34|28.32|28.74|28.48|28.43|28.84|28.89|29.25|27.81|27.19|27.29|27.91|27.91|28.12|28.43|28.53|28.53|28.22|27.91|27.34|27.34|27.34|27.34|27.34|27.14|27.03|27.03|27.03|26.46|26.98|26.77|26.77|26.36|25.26|24.5|24.23|23.78|23.9|23.61|23.38|23.09|22.14|21.34|21.38|21.32|21.21|20.98|21.4|22.2|21.71|22.02|24.15|23.78|24.07|23.82|23.84|24.04|24.58|24.44|24.64|24.91|24.69|24.19|24.42|23.55|23.49|23.94|24.02|23.8|23.98|23.82|23.78||24.19|24.42|25.08|23.78|23.88|24.54|24.09|23.76|23.78|23.42|23.53|23.32|23.05|23.28|23.24|23.26|22.64|23.07|22.97|23.24|23.34|23.57|24.21|22.02|21.61|21.5|20.67|20.96|20.9|20.98|21.19|19.93|19.79|19.08|18.92||||||18.9|18.71|18.65|18.81|18.83|19.04|18.73|19.12|19.35|19.41|19.48|19.43|20.12|19.95|20.22|20.39|20.39|20.26|20.26|20.16|20.88|20.98|21.07|20.7|20.7|20.74|20.67|21.4|21.11|20.98|21.03|20.88|20.8|20.51|20.34|20.1|20.05|19.91|20.01|20.41|20.26|20.26|20.22||||||20.16|19.52|19.37|19.81|19.85|19.37|19.43|19.64|18.61|18.73|18.3
08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|45.7|45|44.65|43.05|42.5|43|43|42.75|42.15|41.45|39.9|40|40.55|38.55|38.25|38.35|38.15|38.5|37.3|37.45|36.95|36.1|36.1|36|36|36.05|36.15|36.2|36.3|35.6|35.6|35.15|35.45|35.5|36|36.6|36|36.6|36.85|36.45|37.05|37.85|36.65|37.5|37.9|38.6|38.05|37|36.05|35.6|35.3|35.2|35.2|35.8|35.75|35.15|34.2|33.45|34|34.35|34.6|35.7|35.2|35.85|36|36|35.35|34.8|35.2|35.55|35.6|35.1|34.6|34.4|32.95|32.6|32|31.7|31.75|32.3|31.2|32.4|32.5|33.1|32.3|31.95|31.05|31.4|31.4|29.95|31.65|31.5|30.95|30.8|31|30.35|30.65|30.7|29.95|29.5|28.6|30.05|30.2|30.6|30.3|31.55|30.8|31.5|31.55|31.3|30.5|30.1|29.7|30.15|30.35|30.55|30.45|30.3|29.3|28.9|28.2|27.7|28.1|27.8|28.3|27.8|28.35|28.85|30|29.65|28.5|30.9|29.8|29|28|27.65|27.2|27.75|27.9|28.05|28.4|27.1|26.6|26.6|26|25.25|26.15|26.55|26.3|26.85|27.1|26.6||26.75|27.1|26.8|26.3|26.4|26.1|25.9|26|25.5|25.5|25.8|25.9|25.85|25.9|24.84|24.7|24.9|25.05|24.08|23.6|23.74|23.18|23.18|22.74|22.6|22.34|22.44|22.52|22.54|22.64|22.26|22.34|22.54|22.4|22.28||||||21.78|21.88|21.8|22.16|22.46|22.78|22.32|21.42|21.02|21.08|20.8|21.12|21.04|20.66|20.56|20.54|20.6|20.9|20.8|20.8|20.8|21.36|21.38|21.06|21.12|21.18|20.92|21|20.9|20.9|21.34|20.8|21.4|19.6|18.76|18.92|18.76|17.68|17.56|17.78|18.16|18.08|17.94||||||17.62|17.92|18.02|18|17.34|17.04|17.3|17.4|16.4|17.18|17.02
08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|82.4|83|83.5|83.9|84.2|84|83.9|83.6|83.8|86|88|88|88|87.8|87.8|87.9|88.2|88|87.5|87.3|87|86.7|86.5|86.9|86.7|86.7|87.3|86.6|86.5|87.6|87.9|88|88.5|88.8|88.7|88.8|88.9|86.7|86.8|86.3|85.8|85.2|87|87|87.5|86.9|86.1|88.7|88.6|88.3|87.8|89.4|89|89.5|88.6|87|88|86|88.6|88|87|89|89.2|87|88.9|88.9|89|89.5|89.5|90|89.9|89.9|89.4|90.9|90.9|89.7|88.1|87.9|86|85|83.7|84.3|83.8|83.7|83.1|83.5|83.2|83|81.9|81.9|82.8|82.6|82.9|81|80.5|80.2|80|79.7|79|80|80|79.8|78.1|77.2|75.1|76|74.8|73.9|74.1|74.4|74.3|74.6|74.5|73.4|72.7|72.6|73|73.7|72.5|71.8|71.1|70.4|71.3|71|69.4|66.3|67.1|69.9|70.9|69.9|71.5|73|73.6|74|74|73.8|73.3|73.1|73.2|73.2|72.2|72.4|71.8|69.6|68.7|68.7|68.2|68.8|68.2|67|66.5|65.7||65.4|65.6|66|65.2|65.8|65.9|66|66.1|66.3|65.9|65.3|64.1|64.3|64.4|64.1|64.2|64.2|64.1|64|64.3|64.6|64.5|63.9|63.4|63.3|62.3|62.9|63.2|63.4|63.7|64.1|65.3|68.8|68.6|67.5||||||64.5|64|63.4|57.9|57.1|56.9|56.3|57.2|57.3|57.6|57.3|56.8|57.6|57.8|57|57.3|58|57.1|55.8|56|54.3|56.7|54.8|54.5|54.3|54.5|54.5|54.4|54.5|52.9|53|52.2|52.5|52.5|52|50.7|50.8|49.3|47.05|46.85|47.6|46.75|46.5||||||45.5|44.9|45.05|44.25|43.65|44|44.5|44.4|42.95|44.5|44.8
08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|42.15|41.9|41.5|41.45|41.8|42|41.25|41.1|41.65|41|40.85|40.65|40.7|40.85|40.85|40.7|40.75|41.2|40.85|40.85|40.8|40.8|40.6|40.6|41.3|40.5|39.5|39.65|39.5|40.3|39.7|39.7|40.2|40.2|39.8|40.3|40|40.25|40.55|40.6|40.25|40.7|41|41.75|42.4|40.05|38.75|38.3|37.9|38.05|38.05|37.75|37.65|37.9|37.6|36.85|36.35|36.8|37|37.7|38|38.55|38.5|37.85|38.1|38.2|38.5|38.55|38.7|38.75|38.7|38.95|38.85|38.85|38.7|38.8|38.65|38.3|38.3|38.9|38.5|39.2|39.75|39.8|39.55|39.85|39.55|39.9|39.8|38.75|40.5|41.35|41.75|41.5|41.6|41.5|42.95|40.1|40.1|40.5|40.1|41|41.2|41.2|41.9|43.05|40.8|39.8|40.7|41.15|41.4|40.9|38.6|37.2|37.85|37.5|37|35.7|34.45|34.6|33.2|33.2|33|32.75|33.45|32.25|32.7|33.45|34.1|34.2|33.8|35.05|35.3|35.15|35|35.1|35|35.25|35.4|35.2|35|34.9|35.05|35|34.6|34.6|35.7|36.6|36.6|35.1|34.65|33.8||34.5|34.95|34.85|35.5|37.05|36.95|33.6|34.15|33.3|33|33.75|33.8|34|33.5|34.4|34.4|35.75|32.5|31.65|31.75|31.4|31.4|31.45|31.5|31.5|31.7|31.25|31.5|31.3|31.6|32.4|32|32|31.9|32.1||||||31.35|31.15|31.1|31.25|30.35|30.3|29.75|30.7|30.9|31.1|31|30.5|30|29.95|29.6|29.5|29.6|29.85|29.4|29|29|29.8|30.1|29.55|28.85|28.85|29|29.9|30.35|29.85|30.6|29.95|29.85|30.25|29|28.5|28.9|28.15|27.5|27.25|27.9|27.95|27.9||||||27.3|26.8|26.8|26.65|26.95|27.1|27.4|27.1|27.65|27.85|27.3
08586|11702|/equities/saudi-paper|TADAWULALL|34.52|34.88|35.3|34.52|34.76|35.06|34.34|34.16|34.76|35.48|35.24|35|34.82|35.36|35.12|34.94|34.16|34.04|33.8|34.04|33.74|33.92|33.74|33.86|34.58|34.58|34.1|34.1|34.46|34.82|35.18|35.06|33.92|34.52|35|35.36|34.94|35.18|35.24|35.42|35.54|35.84|35.48|37.04|37.46|36.5|36.5|36.74|37.58|37.34|36.08|36.08|35.96|36.44|35.24|34.64|33.26|33.98|35|34.16|34.52|35.12|35.18|35.24|35.24|35.66|34.88|34.46|34.94|35.06|35.72|36.32|36.32|36.38|36.5|36.86|34.46|36.08|36.92|37.46|37.28|38.72|38.96|39.62|39.26|39.8|38.78|40.04|38.78|35.3|38.3|39.5|40.58|41.24|39.38|42.85|46.57|45.01|40.94|37.22|33.85|32.59|34.48|37.65|36.57|33.28|30.28|31.6|32.02|32.14|32.59|32.71|34.61|31.48|28.63|26.04|23.95|24.01|23.6|21.48|19.55|19.01|19.3|18.1|18.25|17.59|17.34|17.91|18|18|17.68|19.52|19.52|19.55|20.12|20.28|20.09|20.31|20.34|19.46|18.6|16.93|17.08|16.58|16.48|15.85|16.55|16.74|16.8|16.86|16.32|16.01||15.94|15.85|16.39|15.79|15.69|16.96|17.34|16.7|16.64|16.7|16.74|16.93|16.45|16.26|16.01|16.23|16.83|16.99|16.74|16.89|16.83|16.74|16.7|16.26|15.5|15.53|15.5|15.82|15.31|15.07|14.73|13.4|12.78|12.69|12.88||||||12.43|12.53|12.56|12.77|12.72|12.56|12.24|12.77|12.13|12.27|11.36|11.34|11.25|11.23|11.42|10.85|9.87|9.92|9.93|10.03|9.92|9.89|10.04|9.89|9.44|9.82|9.93|10.17|9.87|10.14|9.22|8.38|8.34|7.65|7.66|7.48|6.8|6.55|6.56|6.62|6.69|6.68|6.7||||||6.34|6.38|6.38|6.39|6.37|6.35|6.38|6.43|6.39|6.44|6.41
08587|11745|/equities/sppc|TADAWULALL|26.15|25.7|25.3|25.4|25.5|25.3|25|24.78|25|25.4|25.6|25.15|25.1|25.35|25.1|25.35|24.56|24.56|24.58|24.86|24.5|24.14|23.94|24.24|24.52|24.74|24.54|24.36|24.82|25.6|25.5|25.8|25.65|25.9|26.2|26.05|25.8|26.15|25.7|24.96|24.5|24.58|24.3|24.86|25.05|24.8|24.7|24|24.24|24.16|24.74|23.82|23.48|23.64|23.7|23.66|21.52|21.76|22.58|23.02|23.66|24.08|24.2|24.08|24.36|24.04|24.4|24.38|24.52|24.42|24|24.1|24.12|24.2|24.42|24.66|23.94|23.78|23.56|23.86|23.9|24.6|24.74|24.8|25.15|25.15|25.2|25.05|24.78|23.2|25.35|25.45|25.8|25.4|25.15|25.2|25.5|25.85|25.7|25.95|24.76|27.5|27.1|27.7|27.6|27.75|27.65|28.7|29.5|27.8|27.5|26.95|24.5|23.58|23.7|24.06|23.14|22.16|22.4|22.76|22.16|20.7|21.16|20.82|20.7|20.08|21.3|23|22.96|23.5|23.5|23.44|21.32|20.3|21|20.7|20.34|20|19.42|19.28|19.42|19.48|19.34|19.2|19.3|19.7|20.22|20.54|20.3|20.26|19.44|19.26||19.16|19.2|19.52|19|18.6|18.6|18.3|18.64|18.28|18.2|18.54|18.2|17.44|17.34|17.4|17.4|17.5|17.48|16.78|16.96|16.84|16.94|15.4|15.18|15.24|15.36|15.18|15.28|15.16|14.96|15.2|15.1|14.7|14.62|14.82||||||14.5|14.7|14.5|14.44|14.88|14.7|13.38|13.88|13.86|13.56|13.46|13.7|13.6|13.54|13.58|13.34|13.14|13.18|13.1|13.16|13.1|13.08|13.12|13.12|13.2|13.16|13.2|13.52|12.8|12.8|12.68|12.52|12.68|12.5|12.76|12.8|12.24|12.18|12|12.06|12.38|12.42|12.18||||||11.9|12|11.94|11.94|11.78|11.6|11.68|11.6|11.5|11.58|11.4
08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|15.9346|16.0561|15.9172|15.9519|15.9693|16.195|16.0561|16.0561|16.1602|16.247|16.3165|16.1255|16.0561|16.004|16.2297|15.8478|16.0908|16.0735|15.8304|16.004|15.8652|15.8304|15.9693|16.0387|16.4033|15.9693|16.0908|16.0561|16.3859|16.4033|16.3338|16.5248|16.3165|16.1429|16.8372|17.7745|17.0629|16.1255|15.3618|14.789|13.4524|13.2962|13.2441|13.5566|13.6433|13.8516|13.2441|13.5218|13.6086|12.8275|12.6019|12.5671|12.6713|12.6887|12.7234|12.4977|12.3936|12.4456|12.5324|12.6019|12.8796|13.0879|13.2615|12.8102|12.8796|12.8102|12.8449|12.8275|12.9143|12.949|12.9837|12.9837|13.0185|13.1573|13.2615|13.1226|12.8969|12.8275|12.8102|12.9664|12.8449|13.1226|13.3483|13.3656|13.4003|13.4524|13.435|13.4524|13.4871|13.1747|13.8343|14.0426|14.1467|14.2335|14.0773|13.9558|14.0599|14.0773|14.0946|14.1467|13.8343|14.6848|14.1467|14.1641|14.2335|14.3377|14.3029|14.546|14.7195|14.6154|14.7195|14.546|14.7369|14.0946|13.9558|14.1467|14.0599|13.4524|13.5392|13.7128|13.5218|13.0532|13.2441|13.1052|13.0185|12.4283|12.6713|13.3483|14.0599|14.4418|14.0599|15.6048|16.0908|15.6569|15.3618|14.841|14.4592|14.7195|13.7128|13.2268|13.4003|12.5845|12.5845|12.8102|12.8449|13.1052|13.192|13.2788|13.2615|13.1573|13.2441|12.3068||12.3762|12.5498|12.7754|12.7928|12.7928|12.9143|12.7754|12.5845|12.22|12.2026|12.22|12.4109|12.1853|12.3936|12.5845|12.0464|11.9423|12.0985|11.734|11.5604|11.3868|11.4215|11.5083|11.491|11.5257|11.543|11.4562|11.5777|11.6472|11.4215|11.4562|11.4215|11.4736|11.4562|11.5604||||||11.6298|11.7166|11.6298|11.5777|11.6993|11.491|11.2827|11.3695|11.3695|11.2653|11.3521|11.5604|11.6819|10.9181|10.7793|10.814|10.8834|10.9008|10.8834|10.7966|10.9876|10.9355|10.7619|10.6578|10.5189|10.8487|10.5883|10.7272|10.9529|10.9529|10.8661|10.6925|10.7619|10.6751|10.814|10.5016|10.5189|10.4842|10.2933|10.2585|10.3106|10.4148|10.1544||||||9.7899|9.7899|9.9114|9.7031|9.7378|9.651|9.6684|9.7031|9.6857|10.0329|10.0502
08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|93.8|96.6|93.5|92.8|92.2|88.4|85.1|84.5|84.2|84.7|82.4|80.7|80|80.3|82.2|83|79.3|77.9|77.4|77.4|77.6|77.2|76.5|76.8|77|77.2|77.5|77|77.5|78|78.4|78.4|78.2|78.8|77.7|78.8|77.9|77.7|78|77.5|78|77.8|77.2|79.7|80|80.1|80.3|80.2|80.3|79.8|81.3|78.8|77|76.4|76.4|75.8|73.5|74|74.5|75.7|76.4|76.3|76.9|76.3|76.8|77|77.1|77.7|77.3|76.9|76.9|77.3|77.5|77.8|77.5|78.1|76.3|76.9|76.7|77.1|76.5|78.5|78.4|78.4|77.2|77.8|76.5|76.8|77|74.5|77|79|79.5|78.5|78.5|77.1|76.4|76.6|76.6|77.5|77|79.5|78.1|79|78.5|79.5|80.3|80.5|81.5|79.9|80.7|81.6|81.3|80.8|81.5|80.9|82.6|75.9|75.9|75.9|73.6|72.2|72.1|70.5|71.1|69.3|68.5|71|71.8|71.5|70|75.9|75.7|76|78|78.4|79|78.9|78.1|78.4|78|77|75.1|75|75|75|77.7|78.5|78.4|77|73|72||72.2|72.8|73.5|72.9|72.7|73.1|73.9|75.5|71.8|71.9|70.9|71.5|70.1|69.4|69|69.1|71.2|73.3|70.7|72|68.2|68.8|62.6|61.5|61.3|61.5|61.2|62.2|61.4|60|59|59.2|59|58.8|58.9||||||58.7|59|58.9|58.6|59.5|60.1|59|61|60.9|60.1|60|61.7|61.6|61.9|61.7|62.5|63|63.7|63|62.9|62.9|63.9|64.9|64.8|66.2|64.3|63.8|62|62|64|62.9|60.4|61.6|61.6|61.5|61|59.6|59.3|58.4|59|60.5|60.8|59.7||||||58.8|58.6|58.1|57.3|57|56.3|56.7|56.1|56.1|57.6|57.3
08590|11674|/equities/ssp|TADAWULALL|29.15|29.7|29.9|29.2|29.65|29.7|29.25|29|29.4|29.65|29.6|29.85|30.05|30.45|30.3|29.9|30.1|30.2|30.1|30.5|29.8|30.25|30.25|30.5|31.1|31|31.3|30.3|30.6|31.7|32.6|31.25|31.95|34|34.95|34.95|31.8|30.65|27.9|27.15|27.15|27.55|27.3|28.6|26.95|27.05|27.25|27.2|26.8|26.95|27.1|26.9|26.8|26.9|27|26.55|26.45|25.55|26.2|26.7|27|27|27|27.1|27.1|27.3|27.2|27.3|27|26.8|26.85|27.1|27.25|27.2|27.2|27.35|27.1|27.05|27.05|27.25|27|27.85|27.95|28.1|28.1|28.3|28.65|28.4|28.1|26.6|28.1|28.35|28.8|29.1|28.5|28.55|29.45|29.7|30|28.7|28.1|28.8|28.7|28.25|28.55|28.65|28|28.8|27.1|27.6|27.7|25.2|25.5|25.25|25.25|24.66|22.42|22.34|22.12|21.68|21.06|20.16|19.98|19.48|19.58|19.02|19.12|20.14|20|20.14|21.08|23.42|23.7|23.8|24.1|24.9|24.8|25.2|24.9|24|23.46|23.02|23.12|22.84|21.94|22|22.94|23.2|23.2|23.44|23.8|22.14||22.18|22.2|21.64|20.4|20.3|20.56|20.5|20.74|20.22|19.9|19.98|20.32|19.96|19.46|18.98|18.82|19.08|19.14|18.6|19.28|18.2|18.26|18|17.54|17.64|17.72|17.5|17.82|17.8|17.68|17.7|17.44|17.2|17.08|17.18||||||17.16|17.32|17.24|17.3|17.38|17.22|17.02|17.34|17.24|17.26|17.22|17.2|17.24|17.24|17.12|17.18|17.3|17.14|16.72|16.72|16.68|16.88|16.48|16.38|16.6|17.14|17.1|17.2|16.62|16.82|17|16.82|16.46|16.38|16.32|16.12|16.18|16.14|15.8|16|16.1|16.16|15.68||||||15.4|15.38|15.3|15.18|14.86|14.74|14.72|14.7|14.54|14.8|14.6
08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|50.64|50.16|49.68|49.6|49.6|49.12|48.32|48.32|47.92|48.72|49.2|50|49.92|50|50.32|50.88|49.84|50.72|48.32|48|47.2|46.16|46.64|46.4|46.64|45.76|45.84|46.4|47.6|47.52|47.28|47.44|47.04|46.64|46.24|46.24|45.84|47.12|46.96|46.24|46.96|47.52|46|46.88|46.08|46.48|46.16|46.88|47.92|48|46.96|46.24|45.92|45.76|44.88|45.2|45.12|44.32|44.64|44.4|45.12|45.28|44.72|44.64|44.64|44.08|44.56|44.64|45.28|46.48|44.08|44|44|44.4|44.4|43.84|43.52|42.8|42.88|42.88|42.4|42.4|42.72|42.4|42|42.4|42.16|42.4|42.64|42.64|42.88|42.56|42.32|42.32|42.4|42.4|42.32|42.4|42.4|42.72|42.56|42.72|42.8|43.04|43.12|42.96|42.88|43.2|42.8|43.12|43.28|42.88|43.2|42.96|42.96|42.64|42.32|42.48|41.52|42.32|41.52|40.96|40.72|40.32|40.4|40.08|39.88|41.04|41.44|41.2|41.2|42.4|41.28|41.36|41.76|41.36|41.6|42.24|42.56|42.56|42.16|41.6|41.52|41.6|40.96|40.16|40.32|40.16|40.4|40.8|40.08|40||40.24|40.24|40.8|40.8|41.2|40.8|39.68|39.64|39.68|39.28|39.32|38.92|39|39.08|39.08|38.2|38.4|38.64|38.56|38.6|38.6|38.68|38.68|38.64|38.56|38.72|38.68|38.56|38.68|38.68|38.6|38.4|38.68|38.8|38.4||||||38.88|38.84|38.84|38.84|39.68|38.8|38.4|38.36|38.4|38.68|38.76|38.8|39|39.2|39.2|39.48|39.48|39.6|39.4|39.36|39.6|39.52|39.44|39.56|39.6|39.48|39.48|39.72|39.6|39.6|39.28|39.6|39.4|39.68|39.8|39.68|39.72|39.8|39.96|39.8|39.88|40|39.8||||||40|40|39.76|39.12|38.36|37.76|37.52|36.48|35.88|35.56|35.36
08592|11708|/equities/svcp|TADAWULALL|93.8|94.7|96.5|97.3|98.1|98.5|98.8|98.4|98.8|98.4|99|99.8|100.6|101.6|101.6|101.8|102.6|102.8|103.4|104|102.6|103|103.8|105.4|102|101.8|101.8|101.8|103|103.4|105.4|100|98.9|98.4|102.2|104.2|103.4|107.2|106.4|113.4|116.8|118.8|112.8|122.8|123.6|127.6|116|113.2|124|126.4|123.4|112.2|113.2|109.2|109.2|105.6|103.8|107|108|108|113|109|103|101|101.2|100.8|101|99.6|99.8|100|103.2|104|104.2|98.5|98.8|98.7|98.6|100.2|101.2|94.6|94.9|99|100.2|98.7|95.2|94.4|96.2|97.3|100.6|91.6|97.9|105|102.8|96.2|92.8|84.4|76.8|72.5|70.4|71.5|70.3|73|69.6|69.9|67.4|66.8|67|68.1|68.8|62.6|63.4|60.9|59.4|60|59.8|58.7|58.7|58.4|55.5|54|52.9|51.5|52.7|51.9|51.6|49.8|49.9|51|52.7|51.6|53.1|59|59.6|58.7|60.1|61.6|62.9|63.4|63.5|64|62.4|61|61.9|59.4|57.8|56.5|58.4|59|58.4|58.5|56.7|55.9||56.2|56.3|57.8|57.1|56.1|58.4|59.8|58|57.2|52|52.2|52.2|51|50.2|50.3|49.5|50.4|51.4|50.6|49.25|48.55|48.9|49.65|49.45|49.25|47.55|47.25|48.05|48.15|48.35|47.8|48.35|46.9|46.2|46.35||||||45.75|46.55|46.9|46.75|46.4|46|45.05|47.2|45.55|44.85|44.6|44.45|44.75|44.45|43.95|43.2|43|42.65|42.15|42.1|41.75|43|42.55|41.05|41.3|41.35|42|43.35|43.7|43.6|44.05|44.05|42.45|41.55|41.1|41.45|41.6|41.8|41|40.4|40.6|39.25|38.8||||||37.65|37.75|37.8|37.1|36.8|36.3|36.7|36.5|36|36.6|36.45
08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|8|7.68|7.62|7.62|7.62|7.67|7.65|7.67|7.73|7.85|7.85|7.78|7.77|7.66|7.7|7.74|7.72|7.78|7.82|7.65|7.72|7.92|8.26|8.14|7.4|7.29|7.23|7.26|7.24|7.24|7.26|7.13|7.16|7.16|7.15|7.15|7.13|7.1|7.08|7.04|7.09|7.02|7|7.08|7.08|7.03|7.1|7.09|7.13|7.12|7.1|7.16|7.09|7.14|7.12|7.06|6.96|7.01|7.14|7.13|7.11|7.17|7.25|7.26|7.27|7.24|7.24|7.26|7.28|7.25|7.28|7.29|7.35|7.35|7.34|7.33|7.31|7.31|7.34|7.33|7.3|7.41|7.44|7.43|7.45|7.45|7.43|7.44|7.4|7.25|7.48|7.54|7.53|7.53|7.5|7.49|7.53|7.52|7.49|7.45|7.53|7.57|7.57|7.59|7.59|7.62|7.54|7.61|7.53|7.48|7.49|7.5|7.52|7.47|7.5|7.5|7.47|7.52|7.51|7.4|7.22|7.11|7.15|7.07|7.09|7.05|7.09|7.29|7.4|7.4|7.79|7.87|7.98|7.93|8.02|8.17|7.83|7.98|8.02|8.26|8.38|8.4|8.45|8.5|8.6|8.5|8.71|8.94|8.2|7.53|7.51|7.36||7.4|7.4|7.54|7.41|7.39|7.19|7.08|7.15|7.1|7.06|7.11|7.18|7.16|6.91|6.9|6.66|6.49|6.5|6.45|6.47|6.44|6.49|6.47|6.45|6.43|6.47|6.45|6.5|6.39|6.4|6.35|6.26|6.25|6.24|6.26||||||6.24|6.23|6.21|6.21|6.18|6.19|6.16|6.27|6.25|6.3|6.27|6.3|6.34|6.35|6.3|6.32|6.24|6.28|6.24|6.21|6.18|6.18|6.18|6.11|6.13|6.16|6.18|6.23|6.2|6.22|6.25|6.21|6.22|6.21|6.2|6.39|6.16|6.11|6.11|6.13|6.17|6.17|6.08||||||6|6.03|6.04|6|6|6|6.01|6.01|5.98|6.1|6.13
08594|11651|/equities/tabuk-agr-dev|TADAWULALL|27.6|27.8|28.05|28.25|28.5|28|28.1|28.05|28.15|28.1|29.9|31.45|30.3|27.5262|26.3434|26.3793|26.5943|26.7018|26.7377|26.5226|26.5226|26.0209|26.0209|26.0925|26.2717|26.7377|25.8416|25.7341|25.9492|26.666|26.1642|25.8416|25.8058|27.1678|27.6337|28.7806|29.2466|29.2466|28.3864|29.0315|29.5333|29.3183|28.3147|30.2501|31.0745|29.6767|29.8917|29.7484|31.1462|28.3147|26.8094|25.6266|25.8058|26.666|24.9815|23.9421|23.4044|23.1177|24.0137|24.3005|24.6947|24.3363|24.1213|24.3005|24.3722|24.2288|24.6589|24.4438|24.8022|24.9815|24.9098|24.2288|24.408|24.2288|24.3722|23.0819|22.7951|22.7951|22.8668|23.0819|22.9027|23.2252|23.1535|23.1894|23.2969|23.512|23.5836|23.512|23.1177|22.0783|24.1929|24.3722|24.4438|24.7306|24.5514|24.9815|25.1248|25.2682|25.6983|24.5872|23.8704|25.985|26.7735|25.4832|24.7664|24.5155|24.3722|24.9815|25.0531|25.0173|24.5514|24.8739|24.9098|24.7664|25.2682|26.0209|24.9098|24.5514|23.727|23.0819|21.0031|19.9278|20.2862|19.6052|19.9278|18.7809|19.0676|21.0389|20.8597|21.2181|22.2575|24.6947|25.1607|25.1965|25.5191|25.985|25.9133|26.4868|25.8416|26.1284|25.6624|25.8058|26.2359|26.5943|26.5226|25.8058|27.5979|27.4904|27.562|27.5262|27.562|27.1678||27.2036|27.2036|28.4222|27.5262|27.6696|27.5262|27.8488|25.3399|23.046|20.9672|19.5694|18.6017|18.0641|17.892|18.3508|17.5336|17.4046|17.3042|17.1322|17.4046|16.7594|16.7451|16.8168|16.8741|17.2612|16.6161|16.6017|16.5731|16.1716|15.9423|15.1968|14.8383|15.0104|14.0498|13.462||||||13.29|13.4334|13.419|13.4477|13.419|13.1036|12.5015|12.9746|12.9172|12.9459|13.0463|13.118|12.9316|12.6018|12.4298|12.3438|12.3294|12.5302|12.5445|12.4728|11.9567|12.1431|12.1287|12.0714|12.014|12.3438|12.1861|12.2291|12.0857|11.9567|12.3294|12.2147|12.5445|12.6018|12.8312|11.8133|11.2542|10.9531|10.8384|10.7237|10.6091|10.6807|10.8241||||||10.48|10.6664|10.2793|10.265|10.2793|10.3223|10.351|10.7668|9.7919|8.903|8.903
08595|11728|/equities/taibah|TADAWULALL|32.5|32.25|31.8|31.7|31.8|32.1|31.6|31.1|31.1|31.5|31.35|31.1|30.9|31|30.9|30.9|30.9|30.85|30.75|31.05|31.1|30.85|30.85|31|31|31.05|31.05|31.3|30.6|30.5|30.7|30.2|30.2|30.4|30.4|30.45|30.45|30.5|30.25|30|30|30|30.1|30.05|30.1|30.15|30|30.15|30.2|30|30.05|29.95|29.95|30.1|30.1|29.9|29.8|30|30|30.15|30.2|30.35|30.25|30.15|30.25|30.2|30.2|30.15|30.15|30.2|30.25|30.25|30.4|30.3|30.35|30.45|30.3|30.2|30.3|30.2|30.1|30.2|30.3|30.25|30.2|30.25|30.1|30.15|30.1|29.8|30.4|30.5|30.25|30.3|30.35|30.35|30.4|30.4|30.2|30.45|30.4|30.55|30.45|30.5|30.4|30.3|30.35|30.5|30.55|30.45|30.6|30.45|30.6|30.4|30.15|30.1|30.1|30.05|30.1|30.15|30.1|30|29.85|29.7|29.95|29.6|29.25|30.1|30.3|30.6|30.8|31.2|31.25|31.15|31.35|31.3|31.3|31.5|31.6|31.6|31.6|31.55|31.4|31|31|31.05|31.05|31.1|31.15|31.05|31|30.85||30.9|31.15|31.35|31.45|31.3|31.5|31.75|31.6|31|30.95|30.8|30.75|30.65|30.65|31.2|29.95|30.05|30|29.05|29|29.1|29.15|29.05|29.05|28.95|28.85|29.15|29.45|29.55|29.6|29.65|29.45|29.55|30|29.9||||||29.6|29.8|29.5|29.9|29.6|29.6|29.5|29.65|29.8|29.25|29.35|29.2|29.4|29.1|29|29.1|29.1|29.2|29.1|28.75|28.9|28.65|28.6|28.75|28.55|28.5|28.2|28.7|29.15|29.35|29.55|29.45|29.5|29.7|29.6|29.75|29.85|29.8|29.65|30.3|30.2|30|29.05||||||28|27.5|26.7|26|25.9|25.8|25.9|26|25.75|26.35|26.6
08596|40405|/equities/takween-advanced-industries|TADAWULALL|35.08|35.25|35.37|35.25|35.37|34.8|34.8|34.84|34.68|35.13|34.72|34.68|35.04|35.49|35.21|35.21|35.33|35.7|35.62|34.96|34.35|34.47|34.59|34.64|34.84|34.88|35.21|34.76|34.19|35.13|35.13|35.74|35.53|34.02|33.12|33.65|32.18|32.43|32.1|29.2|28.99|28.38|28.22|29.32|28.62|28.34|28.71|28.09|27.36|27.07|26.95|26.99|27.07|26.91|26.74|26.05|25.76|26.42|27.07|27.19|28.05|27.52|26.82|27.07|27.32|27.36|27.6|27.48|27.64|27.72|27.77|27.48|27.52|27.89|28.13|28.17|27.85|27.81|27.72|28.17|28.01|28.62|28.26|28.58|28.79|29.07|28.58|28.75|28.58|27.6|28.75|29.44|29.16|28.99|28.99|28.22|28.3|28.46|28.46|28.62|27.4|29.2|28.17|28.46|28.5|28.17|28.01|28.54|28.66|27.68|27.15|27.6|27.89|27.68|25.19|25.23|24.45|24.37|24.13|24.13|22.69|22.24|22.94|22.78|22.65|22.2|22.45|22.49|22.69|22.9|23.55|26.13|26.74|26.54|26.7|27.27|27.27|27.03|26.42|25.6|25.43|25.35|25.97|26.01|25.43|24.53|26.78|25.93|24.45|23.76|23.39|21.26||20.73|20.69|21.06|20.69|20.85|21.18|21.18|21.1|20.98|20.77|20.61|20.57|20.73|20.57|20.36|20.38|20.43|20.24|19.93|19.32|19.2|19.34|19.42|19.12|19.14|19.28|18.77|18.99|18.93|19.12|19.3|19.48|18.91|17.48|16.72||||||16.3|16.44|16.48|16.32|16.6|16.77|16.46|16.83|16.77|17.09|16.54|16.52|16.75|16.48|16.11|16.21|15.95|16.19|15.44|15.25|14.48|14.52|14.46|14.48|14.58|14.43|14.19|14.39|14.6|14.43|14.62|14.58|14.6|14.52|14.58|14.93|14.78|14.41|14.17|14.07|14.17|14.09|13.49||||||12.82|12.8|12.96|12.9|12.92|12.78|12.98|12.84|12.49|12.59|12.74
08597|1011863|/equities/taleem-reit-fund|TADAWULALL|15.78|16.4|14.92|15.2|14.6|14.86|14.8|14.66|15|15.7|14.4|14.5|14.72|14.46|14.38|14.4|14.46|14.5|14.36|14.26|14.1|14.2|14.36|14.84|14.28|14.22||14.4|14.3|14.48|14.42|14.5|14.72|14.78|14.52|14.3|14.3|14.36|14.6|14.08|14.12|14|14|14.12|14.34|14.46|14.52|14.26|13.9|13.78|13.54|13.64|13.64|13.5|13.4|13.6|13.28|13.2|13.2|13.18|13.12|13.08|13.08|13|13.04|13|13.16|13.04|13.22|13.06|13.2|13|12.94|12.94|12.94|12.86|12.74||12.72|12.78|12.7|12.88|12.86|12.88|12.98|12.86|12.82|12.86|12.88|12.52|12.8|13.02|12.84|12.78|12.78|12.8|12.76|12.72|12.78|12.7|12.72|12.8|12.78|12.8|12.9|12.94|12.86|12.88|12.76|12.84|12.8|12.78|12.84|12.84|13|13.1|12.96|13|13.12|12.68|12.5|12.34|12.18|12|12.1|11.96|11.92|11.94|12.06|11.94|11.6|12.88|13|12.74|13.04|13.88|12.7|12.7|12.7|12.8|13.04|13|13.2|12.94|13|13|13.4|14.2|13.36|13.16|13.32|12.92||12.88|12.96|13.18|13.24|13.44|12.8|12.76|12.84|12.98|12.62|12.44|12.54|12.06|12.1|12.14|12.08|12.08|12.1|12.18|12.06|12.02|12.08|12.1|12.14|12.1|12.2|12.3|12.24|12.48|12.44|12.12|12.1|12.12|12.1|12.06||||||11.94|11.82|11.9||12.06|12.12|12.06|12.46|12.28|12.22|12.26|12.42|12|12.08|12|12.12|11.8|11.8|11.74|11.72|11.56|11.66|12|11.86|11.4||11.2|11.14||11|10.78|10.74|10.8|10.94|10.8|10.76||10.68|10.7|10.78|10.86|10.76|10.8||||||10.82|10.8|10.88|10.6|10.56|10.48|10.5|10.5|10.48|10.6|10.52
08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08599|11726|/equities/tihama|TADAWULALL|90.8142|92.7533|92.9149|93.7229|95.3388|95.3388|95.0156|95.0156|95.9851|98.2474|99.2169|97.2779|97.1163|98.5706|98.7322|101.6408|95.0156|89.3599|89.6831|90.3294|89.3599|88.5519|85.9665|86.7744|87.744|86.2897|85.3201|84.9969|85.8049|87.5824|87.9056|87.4208|85.6433|87.4208|89.1983|90.3294|89.1983|90.8142|93.5613|90.491|89.0367|85.6433|82.7347|85.9665|86.2897|85.8049|85.9665|86.1281|86.7744|86.1281|88.3903|85.3201|85.6433|85.6433|86.4512|82.8962|75.4631|76.4326|79.1796|79.9876|81.2803|82.0883|82.0883|82.8962|82.4115|82.7347|83.381|83.8658|85.1585|85.3201|85.3201|86.1281|85.9665|84.9969|85.3201|85.3201|84.0274|82.8962|81.7651|82.7347|81.2803|83.7042|84.5122|85.3201|87.0976|84.9969|85.6433|87.5824|86.1281|80.7956|86.936|90.6526|89.8447|89.3599|88.8751|89.8447|89.8447|87.9056|88.7135|89.1983|85.6433|95.0156|95.5004|95.6619|96.9547|95.8235|97.601|103.9031|105.3574|103.4183|103.2567|101.6408|100.9945|101.964|106.1654|107.2965|97.601|89.6831|88.8751|86.6128|78.8565|75.3015|78.4525|75.4631|75.7054|68.8378|72.3928|79.826|81.1187|80.7956|80.7148|89.6831|91.9454|92.5917|93.0765|93.7229|95.3388|96.9547|95.8235|100.6713|92.5917|90.9758|90.491|92.9149|93.2381|84.8353|94.2076|98.5706|97.601|100.1865|98.2474|89.3599||81.2803|79.7452|83.8658|82.0883|76.5942|83.2194|82.0883|79.826|72.6352|66.0908|67.8683|67.4643|61.5662|57.3648|57.2841|56.5569|56.9609|51.79|47.1038|47.5078|45.4879|44.7607|44.1144|41.1249|41.0441|43.7912|43.3064|39.4282|37.9739|38.0062|37.6507|37.9416|38.588|38.3941|37.683||||||37.6507|39.1697|37.8123|36.9074|36.8105|37.2306|37.0044|37.6184|34.225|31.1178|31.0686|32.8411|29.8869|28.9514|28.9022|29.0991|29.1483|28.8529|28.4098|28.3605|28.5575|29.0006|28.8529|28.7544|28.7544|27.9666|27.7697|27.7205|27.8189|28.3605|29.5422|28.7052|28.9514|28.5575|29.0006|28.656|28.0651|27.8682|27.7205|27.7205|28.3605|28.1636|27.7697||||||26.9819|26.9327|26.9327|26.5388|26.6865|26.5388|26.3911|25.8987|25.751|26.4895|26.3418
08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|16.92|16.9|16.9|17.06|16.9|17.12|16.6|16.22|16.48|16.28|16.28|16.16|16.26|16.36|15.9|15.6|15.18|15.16|15.08|15.42|15.16|15.04|15.18|15.38|15.8|15.68|15.82|15.88|16.06|15.54|15.3|15.16|14.96|14.94|15.18|15.3|14.92|15.1|15.04|14.94|14.74|14.9|14.82|14.04|13.92|13.76|13.72|13.62|13.46|13.46|13.4|13.22|13.26|13.44|13.4|13.14|12.94|12.92|13.04|13.16|13.3|13.48|13.42|13.4|13.5|13.4|13.54|13.56|13.66|13.66|13.66|13.86|13.94|13.86|13.9|13.88|13.78|13.56|13.54|13.8|13.48|13.68|13.8|14.08|14.18|14.24|13.74|13.54|13.42|12.94|13.72|13.92|13.9|13.92|13.9|13.96|13.8|13.64|13.26|12.98|12.7|12.98|13.04|13.14|13.06|13.14|13|12.86|12.8|12.74|12.64|12.74|12.84|12.9|12.74|12.44|12.36|12.36|12.22|12.28|11.9|11.84|11.9|11.82|12.1|11.5|11.3|11.74|11.98|12.12|11.96|13.22|13.36|13.54|13.72|13.9|13.94|14.04|14.2|14.08|13.76|13.46|13.18|13.54|13.28|12.98|13.62|13.26|12.8|12.96|13.04|12.44||12.4|12.4|12.52|12.44|12.48|12.64|12.5|12.36|12.22|12.02|12.1|11.96|11.96|12.04|12.08|12.04|11.82|11.96|11.98|11.82|11.56|11.7|11.8|11.36|11.34|11.3|11.2|11.28|11.02|10.82|10.84|10.68|10.52|10.42|10.44||||||10.32|10.4|10.3|10.26|10.36|10.34|10.26|10.52|10.56|10.62|10.7|10.82|10.98|10.88|10.94|10.64|10.58|10.58|10.52|10.46|10.44|10.6|10.42|10.28|10.12|10.26|10.16|10.4|10.36|10.24|10.44|10.06|10.1|10.14|10.16|10.12|10.24|10.28|10.12|10.16|10.48|10.5|10.06||||||9.84|9.97|10|10.08|10|9.61|9.69|9.59|9.3|9.33|9.26
08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|64.17|64.25|65.17|66.25|65.83|66|66.33|65.75|66.08|66|66.5|66.67|67.25|67.08|66.75|67.5|66.33|65.42|64.83|65.25|65.33|65.25|65.25|64.58|65.33|64.58|63.25|64.92|64.17|64.75|64.58|63|62.83|63.67|64.67|65|63.58|65.08|66|66.17|66|66.17|67.08|68.17|70.58|70.83|70.67|70.67|69.67|68.92|68.33|66.75|66.67|66.5|66.92|67.33|66.17|66.25|66.67|66.25|66.25|66|65|65.08|65.5|64.67|66.25|67.42|67.25|67.5|66.5|66.75|67.5|67.5|68.08|66.83|66.92|66.08|67.08|66.17|66|66.42|66.83|66.25|66.08|66.67|66.25|67.42|67.92|66.33|68.33|66.67|65.42|65.83|65.42|66.58|66.67|67.33|67.67|68|68.33|69.17|69.83|70|70.08|69.58|67.75|68.17|67.75|68.33|68.17|68.42|69.08|69.67|69.67|70|70.92|71.5|71.58|71.75|69.58|68.5|67.92|67|67.75|67.25|67.5|67.92|68.83|68.92|68.83|70.25|70.75|71.33|71.08|72.42|71.92|73.58|73.33|74.17|74.67|74|73.42|74|74.75|74.17|73.83|72.42|70.42|70.42|70.17|68.42||68.92|68|69.17|69.58|69.17|69.17|68.75|68.5|69|68.67|68.58|66.83|67.17|66.83|67.5|67.17|65.83|67.5|67.58|68.08|67.58|68.5|67.58|67.92|68.58|70.17|69.17|69.75|69.58|70.83|71.25|70.08|70.25|69.08|67.75||||||67.92|67.08|67.33|66.5|67.33|67.83|69.08|68.75|68.17|67|65.42|66|65.5|65.42|66.33|61.67|61.08|61.08|60.08|60|59.25|59.42|59.17|58.33|58.33|58.33|59.58|59.67|57.83|57.5|57.33|57.33|58.25|59.33|60.08|61.08|61.5|59.67|58.5|59|58.25|58.33|58.83||||||58.33|58.33|55.83|55.5|54.75|54.58|53.75|55|55|54.92|55
08602|11718|/equities/tabuk-cement|TADAWULALL|20.58|20.64|20.82|20.62|20.86|20.06|20.1|19.82|20.14|20.18|20.32|20.3|20.3|20.32|20.5|20.34|20.2|19.84|19.74|19.7|19.6|19.72|19.72|19.5|20.22|20.8|21.04|21.24|21.6|21.96|21.76|19.82|19.5|19.4|19.34|19.54|18.58|18.3|18.2|18.04|18.02|18.12|18.3|18.1|18.08|18.1|18.1|18.12|18.1|18.1|18.12|18.24|18.06|18.24|18.28|18.08|18.1|18.08|18.48|18.6|18.66|18.9|18.84|18.86|19.02|18.88|18.68|18.32|18.58|18.44|18.56|18.08|17.94|18.3|18.62|17.54|16.84|16.8|16.84|16.9|16.84|17.04|17.08|17.1|16.86|16.88|16.74|16.7|16.66|16.42|16.84|16.84|16.88|16.9|16.82|16.8|16.96|16.78|16.84|17.1|17.08|17.24|17.3|17.6|17.1|17.06|16.7|16.2|16.2|16.12|16.2|16.22|16.4|16.3|15.86|15.82|15.74|15.8|15.9|15.94|15.7|15.4|15.4|14.96|14.8|14.32|14.5|15.02|15.28|15.36|14.94|16.48|16.52|16.52|16.84|17.1|16.94|16.84|16.64|16.66|16.76|16.68|16.88|16.84|16.3|16.32|16.3|16.38|16.34|16.9|17|16.2||15.82|15.72|16|15.4|15.12|14.9|14.94|15|14.98|14.8|14.86|15.06|14.74|14.58|14|13.94|13.88|13.52|13.34|13.34|13.4|13.38|13.28|13.34|13.34|13.26|13.26|13.38|13.32|13.32|13.36|13.36|13.38|13.3|13.34||||||13.24|13.26|13.12|12.94|12.94|12.94|12.9|13.08|13.08|13.12|12.82|12.86|12.92|12.9|12.84|12.96|12.92|13.04|12.5|12.26|12.24|12.66|12.18|12.02|12|11.66|11.52|11.6|11.54|11.46|11.5|11.38|11.34|11.38|11.46|11.24|11.26|11.22|11.1|11.14|11.32|11.38|11.42||||||10.74|10.3|10.34|10.32|10.2|10.12|10.22|10.26|10.18|10.66|10.74
08603|11735|/equities/tourism-ent|TADAWULALL|16.7817|16.8117|16.9316|17.0514|17.2612|16.9915|17.0215|16.9016|16.8117|17.0215|16.9915|16.8716|16.9915|17.2612|17.411|17.5009|17.0814|16.9016|16.8417|16.8417|16.8716|16.9615|16.7218|16.9615|17.2312|16.6319|16.7518|16.7518|16.8417|17.1413|17.3511|17.0814|16.9316|16.9915|17.2612|17.5009|17.441|17.6208|17.5609|17.3811|17.5009|17.7707|17.3811|18.5798|18.8495|18.2501|17.8006|18.1003|18.4899|18.4|17.8006|17.5908|17.8606|17.7107|17.0814|16.3922|16.1524|16.2123|16.8417|17.1413|17.0514|16.9615|16.8417|17.0514|17.2612|17.2312|17.3811|17.3511|17.5609|17.7107|18.0404|17.7107|17.471|17.441|16.9915|17.0215|16.8117|16.8716|16.9016|16.542|16.0925|16.4821|16.7218|16.8417|17.0514|16.7817|16.8117|17.2612|16.9615|16.0026|17.7707|18.6697|18.6397|18.6397|18.4899|18.5798|18.8794|18.7296|19.3889|18.8495|18.4|20.3778|19.299|19.2391|19.4788|19.5088|19.7485|21.4566|22.1459|20.1381|20.3778|21.127|20.6775|19.7785|20.1381|19.7185|17.9505|17.0814|16.4821|15.7628|15.2234|13.8599|14.4593|13.1557|13.4853|12.3316|12.7511|14.1446|13.2306|12.9159|13.4554|14.9387|15.4032|14.8338|15.2234|15.1036|15.2234|15.5231|16.0325|16.2123|15.7329|15.4632|15.643|15.5231|15.2234|14.3843|14.9837|14.1746|14.1446|14.1296|14.3843|14.0097||13.8299|14.2495|14.6241|14.0847|13.4853|14.1146|14.4742|13.1707|12.3016|11.942|12.2866|12.0319|11.7472|11.5974|11.1029|11.1778|11.2827|11.058|10.9081|9.9941|9.8742|9.9192|10.099|9.6645|9.4847|9.6195|9.23|9.3348|9.3348|9.3948|9.3348|9.2599|9.185|8.9902|8.9453||||||8.9003|8.9602|8.9453|8.7505|8.9453|9.1101|9.0352|9.4547|8.9003|8.8703|8.0762|7.7166|8.0163|7.2881|6.6288|6.5569|6.449|6.5089|6.3771|6.3471|6.3531|6.4909|6.473|6.3831|6.3711|6.5988|6.6468|6.5868|6.389|6.3771|6.5569|6.5688|6.2931|6.2092|6.2812|6.3171|5.9755|5.8796|5.8376|5.8556|5.8916|5.9695|5.8376||||||5.6758|5.6878|5.8137|5.5799|5.556|5.4421|5.4241|5.466|5.4241|5.4421|5.4181
08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|35.2|35.3334|35.5334|35.6|35.8667|35.5334|35.4667|35.2667|35.2667|36.2|34.9333|35.2|35.4|35.7334|36.4667|35.4667|36.2667|37.4|39.5334|34.6667||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08605|11734|/equities/natl-agr-mktin|TADAWULALL|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47||44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47||||||44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47||44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47||||||44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47
08606|11632|/equities/uca|TADAWULALL|22.88|23.02|23.08|23.02|23|23|23|23.06|23.2|23.18|23.36|23.34|23.32|23.38|23.44|23.54|23.4|23.6|23.58|23.58|23.46|23.56|23.64|23.74|23.72|23.82|23.84|23.86|23.9|23.94|23.96|24|24.34|24|24.16|24.06|24.5|24.46|24|24.6|23.34|24|23.94|24.46|25.2|24.92|26|26|26.15|26.55|27.5|25|25.5|24.18|24.14|21.98|21.96|21.4|22.08|21.12|21.44|21.9|20.32|20.6|20.42|20.28|20.2|20.04|19.76|20.14|19.22|19.2|19.02|19.12|18.88|18.76|18.74|19.2|18.94|18.58|16.92|17.1|17.04|16.72|16.2|16.26|16.2|16.4|16.28|15.96|16.04|15.98|16.1|15.84|15.8|16.16|14.7|14.6|14.46|14.6|14.12|15|14.82|14.8|14.68|14.6|14.2|14.3|14.06|13.92|14.02|13.98|14.04|13.6|13.76|13.84|13.3|13.4|13.34|13|12.76|13.28|13.82|13.56|13.94|13.62|12.86|13|13.28|12.58|13|14.4|14.7|14.5|15.02|15.16|15.14|14.98|14.88|14.54|14.8|15.06|14.96|15.02|15|14.42|15.3|16.12|15.7|15.98|15.98|14.74||13.8|12.9|12.78|12.24|12.06|12.02|11.8|12.06|12.24|11.14|10.68|10.6|10.42|10.4|10.28|10.3|10.42|10.24|10.2|10.16|10.12|10.12|10.18|10.26|10.64|10.66|10.62|10.14|10.18|10.1|10.1|10.06|10.02|10|9.93||||||9.88|9.9|9.84|9.96|10|10.02|9.66|10.04|9.7|9.63|9.38|9.5|9.39|9.39|9.38|9.06|8.8|8.84|8.74|8.68|8.7|8.78|8.7|8.65|8.69|8.73|8.68|8.73|8.7|8.73|8.87|8.91|8.83|8.86|8.85|8.96|8.86|8.83|8.63|8.6|8.65|8.65|8.51||||||8.43|8.45|8.66|8.65|8.46|8.24|8.25|8.2|8.23|8.25|8.34
08607|103951|/equities/umm-al-qura|TADAWULALL|31.75|31.9|31.85|31.85|32.6|31.2|30.65|30.3|30.05|30.5|30.45|30.55|30.4|30.85|31.2|31|30.75|30.4|30.15|30.05|29.9|29.85|30|30.2|30.4|30.2|30.15|30|30.05|30.2|30.45|30.1|30.85|30.9|31.1|30.45|30.45|30.75|30.4|29.95|30|29.9|30.2|30.05|30.1|30.3|30.4|30.2|30|30.15|30.6|30.6|30.75|30.65|30.55|30.25|30|30|30.4|30.9|31.25|31.6|31.8|31.35|31.6|31.65|32.25|32.2|32.05|32.3|32.65|31.7|31.05|31|31.25|30.9|30.65|30.55|30.45|30.45|30.45|31.35|31.2|31.3|30.9|31.05|31|31.35|30.45|30|30.9|31.45|31.7|31.5|31.5|31.85|33.1|32.4|32.65|31.3|30.9|30.55|30.35|29.6|29.35|29.4|29.4|29.15|29.5|29.4|29.6|30|29.95|30.5|28.9|29|27.65|27.8|27.7|27.25|26.65|25.35|25.85|25.35|25.65|25.1|25.15|25.4|26|26|24.6|27.15|27.55|27.6|27.9|28.2|27.85|27.85|27.65|27.6|27.3|27.45|27.6|27.7|27.3|27|27.15|27.25|27.4|27.9|28.3|26.7||26.25|26.35|26.9|26.35|26.4|26.55|26.6|26.5|26.45|26.55|26.55|26.1|26|26.1|26.2|25.55|25.7|25.7|25.35|25.75|25.95|25.95|24.88|24.62|24.58|24.2|24.12|24.4|24.62|24.62|24.88|24.98|25.2|24.62|24.06||||||23.62|23.6|24|22.7|22.62|22.62|22.22|23|22.92|22.9|22.56|22.8|22.86|22.96|22.8|22.84|22.9|22.96|22.12|21.86|22.2|22.74|20.68|20.2|20.34|20|19.82|19.7|19.54|19.6|19.8|19.36|19.22|19.54|19.58|18.78|18.72|18.58|18.5|18.64|18.76|18.7|18.64||||||18.28|18|18.14|17.92|17.88|17.9|18.08|18|17.54|18.18|18.3
08608|11624|/equities/saudi-indian|TADAWULALL|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5||9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5||||||9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5||9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5||||||9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5|9.5
08609|11643|/equities/food-products|TADAWULALL|77.1872|72.7205|71.3883|69.0375|70.0562|71.4667|67|65.9813|66.7649|67.3918|67.9404|69.3509|68.8024|68.6456|69.1158|70.2129|69.9778|70.6831|69.7427|72.0936|73.4258|73.8959|76.0117|72.8772|70.9182|73.269|70.5263|66.7649|68.6456|69.1158|66.6082|60.5743|60.9661|61.9065|60.3392|61.4363|61.9065|62.5334|63.3953|64.1006|65.3544|66.2164|65.9029|70.6831|73.7392|67.0784|65.8246|65.041|66.4515|67.0784|67.3135|66.7649|67.4702|68.2538|66.4515|65.041|64.2573|65.6679|66.138|65.8246|65.1193|65.5895|65.7462|65.9813|65.9029|65.7462|66.6082|67|67.3135|67.9404|69.0375|67.9404|68.9591|69.9778|70.7614|71.0749|66.138|65.1977|67.3135|66.3731|60.3392|60.3392|60.8877|61.5146|61.5146|61.5146|62.2199|64.6491|65.5895|59.6339|66.2164|71.7018|72.4854|73.4258|73.269|75.3065|77.1088|70.1345|69.8211|63.4737|60.6527|67.3918|69.7427|67.4702|61.3579|55.7942|53.3649|52.8164|53.3649|52.5813|53.2082|54.2269|55.4024|57.2047|56.186|54.462|58.3801|53.1298|48.3497|44.6667|43.4129|39.4948|38.8287|38.0842|34.6363|31.5018|28.6415|28.9942|29.1509|28.7199|29.817|33.1082|33.5784|32.9123|33.8135|34.0877|33.6959|33.6176|34.2836|35.0673|36.1252|35.655|36.8304|35.7333|34.4404|33.6959|34.2445|35.0673|34.5971|35.4591|35.9684|32.7164||31.6977|32.8731|32.2854|31.5409|32.0895|31.7369|31.776|32.207|32.5205|31.345|31.6977|30.1304|29.5427|29.1901|27.8579|26.4866|28.0538|26.9959|26.5257|26.5649|26.5257|24.6059|24.6059|23.0386|22.8427|22.9994|22.9211|23.1561|23.0778|23.2345|23.548|23.9006|22.8035|22.6468|22.5292||||||21.7064|22.255|22.1766|22.6076|23.0386|22.9211|22.7252|22.0983|21.9415|22.1374|22.1374|20.1392|20.2959|20.3351|20.2959|19.6298|18.4936|18.3564|16.7892|16.848|17.3181|17.7687|17.5336|16.7304|16.319|16.417|15.0456|15.1044|14.9085|14.9281|15.124|15.6333|15.3199|14.3404|13.9681|13.9485|13.4784|13.2041|13.067|12.969|13.3412|13.1061|12.9886||||||32.5|32.8|34.1|31|30.7|30.95|31.2|30.4|30.4|30.65|30.5
08610|11619|/equities/walaa-insurance|TADAWULALL|22.64|22.72|22.8|23.2|22.6|22.4|22.16|22.16|22.18|22.74|22.88|23|23.3|23.42|23.5|23.7|23.68|23.46|22.48|22.6|22.56|22.32|22.28|22.14|22.26|22.2|22.08|22.06|21.8|21.9|22.02|22.1|21.98|22.06|22.26|22.44|22.18|22.24|22.44|22.24|22|22.1|21.92|22.22|21.94|21.7|21.8|21.7|21.82|21.7|21.5|20.62|20.44|20.82|20.64|20.06|19.7|19.76|20.3|20.7|21.16|21.6|21.8|21.84|22.14|22.14|22.06|22.04|21.78|21.74|21.8|22.16|22.32|22.72|22.06|22.02|21.9|21.82|21.44|21.72|21.68|21.92|22.24|22.28|22.2|22.74|22.54|22.94|22.38|21.3|21.76|21.3|21.4|21.38|21.48|21.48|21.6|21.8|21.64|21.62|21.4|22.16|22.18|22.44|22.34|22.24|21.74|21.92|21.84|21.82|21.82|21.7|21.72|21.88|21.8|21.76|21.5|21.4|21.24|20.64|20.2|19.5|19.9|19.46|20.1|19.58|19.52|20.5|20.82|19.48|18.94|20.6|20.98|21|21.3|21.5|21.48|21.24|21.52|21.42|21.6|21.8|21.56|21.6|21.8|21.32|21.14|23.46|23.02|22.58|22.2|21.62||21.16|20.92|20.58|20.28|20.38|20.4|20.42|20.6|20.4|20.46|19.98|20.3|20.48|20.12|20.24|20.76|19.38|18.78|18.62|18.58|18.3|18.5|18.5|18.52|18.5|18.78|18.6|18.68|18.4|18.44|18.62|18.3|18.48|18.3|18.4||||||17.9|17.84|17.98|17.82|18.1|18.24|18.4|18.62|18.16|17.34|16.86|17.1|17.18|18|16.38|14.9|13.98|13.86|13.76|13.7|13.72|13.9|13.98|13.84|13.96|14.08|13.58|13.72|13.18|13.14|13.2|13.08|13.16|13.14|13.06|13.08|12.92|13.18|13.14|13.16|13.28|13.1|12.96||||||12.9|12.94|12.9|13|13.16|12.6|12.5|12.4|12.28|12.38|12.4
08611|19025|/equities/wataniya-insurance|TADAWULALL|29.9683|30.3321|30.4975|30.729|30.4975|30.4644|30.4975|30.4313|30.0675|30.696|31.0598|31.556|31.986|31.5229|31.7875|31.556|31.5891|31.8868|31.4898|31.5891|31.7544|31.0929|31.0929|30.9606|31.0929|31.0267|30.9937|30.9606|30.8614|31.0267|31.4237|31.4568|31.4898|31.6883|32.3498|31.4237|31.3906|31.4237|31.5891|32.0852|30.696|30.4313|30.1006|31.3906|31.0929|31.1591|31.2914|31.4237|31.3906|31.7544|30.5967|29.6375|29.6375|30.0675|29.9021|29.1413|28.6452|28.9759|29.7698|29.9683|29.9021|30.5967|30.4644|30.6298|30.7952|31.2252|31.6552|31.6552|31.556|31.1921|31.5891|32.1845|33.0775|32.0521|31.2583|30.7952|30.5306|30.4644|29.6044|30.0013|29.439|30.4313|30.7621|30.5637|30.729|31.126|31.2252|31.2583|31.8537|28.9759|30.8283|31.0929|31.3906|31.7544|31.2914|31.1921|31.4237|31.0929|31.3575|32.1845|31.4568|34.9299|35.5253|34.2683|31.1591|31.3575|30.5967|31.2252|31.2914|31.556|31.4237|30.4644|30.729|31.1921|31.8868|30.8944|30.6298|30.8283|30.9937|31.1591|30.8283|30.0013|30.6629|30.6298|31.6883|29.4059|29.1082|30.266|31.4898|30.6298|28.9759|32.0521|32.6145|32.6145|32.5814|32.6145|32.6145|32.6145|32.8129|32.8129|32.7799|32.6475|32.6806|33.276|33.6068|33.1437|33.5406|37.2453|40.1561|44.3901|40.3546|38.6346||35.1284|34.4668|35.2607|35.7238|32.4822|34.2022|31.0929|31.7214|30.299|27.5536|25.0728|25.2382|25.1389|24.6759|24.0805|23.8158|24.0143|23.3528|22.625|22.625|22.4927|22.3604|22.5258|22.2612|22.2281|22.162|22.0296|22.0627|21.9966|21.8973|22.4927|22.8235|24.0474|21.8643|21.765||||||21.6658|20.7396|20.5081|20.045|19.9788|19.8465|19.3504|19.8465|19.5488|19.185|18.8542|18.788|18.788|18.6888|18.788|17.6303|17.6303|17.2996|16.8365|16.4991|16.4197|16.0095|16.0492|16.7042|17.0349|17.3326|17.0349|15.4935|15.0172|14.488|14.8849|14.0381|14.1043|14.1043|14.2233|14.3557|14.3424|14.7394|14.8187|14.9511|14.2366|14.2233|14.1307||||||13.8926|13.8396|13.8661|13.9058|13.8|13.5089|13.7735|13.575|13.6941|13.8661|13.919
08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|71.1|70.7|70.1|72.5|73.4|71.4|70.9|69.5|69|69.6|69.5|70|70.2|70.2|68.9|69.1|69.1|69.2|70|70.1|69.6|67.5|67.9|67|66.6|66|66.3|68.7|69.6|69.7|70|68.8|70.2|68.8|68.4|68.5|67.5|69.9|69.5|69.2|69.9|71.3|68.5|66.5|65.5|66.2|65.8|67|66.7|66.4|65.7|65.2|64.5|64.9|63.1|62.8|62.3|63|63.5|62.4|62.7|64|62.2|62.5|63.8|64.4|66|67|65.9|66.6|66.5|66.8|67.7|67|67.1|67|66.1|65|64.6|63.4|63.6|63.9|65.1|66.3|66.4|67.3|67.3|67.4|67|65.5|67|67.3|66.6|63.1|62.5|62.5|61.8|62|61|60.8|59.8|59.9|60.4|61.2|61.5|60.5|60.1|60.4|59.4|59.5|59|58.9|59.5|58.9|59|59.6|59.5|59.9|58.8|57.9|57.4|57|56.6|56.4|56.5|56|57.5|59.3|60|58.5|59.4|60.9|60.5|60|60.5|60.5|60.7|61.2|61.8|61.6|61.5|60|58.9|59|57.5|57.8|58.1|58.7|58.1|58.4|58.6|58.8||59|59.3|60.1|60.5|59.4|59|59.4|59.3|58|56.1|55.5|54.9|55.2|55.3|55.3|54.1|53.5|54.5|54.1|55.3|55.3|55|55.1|55|55.1|54.9|54.6|54.5|54.3|54|53.2|52.2|52.4|52.2|51.8||||||51.8|51.4|51.2|51.3|51.5|51.4|51.4|51.2|51.6|51.7|52|52.1|51.7|52.2|51.2|52.8|53.1|53.1|52.6|51.4|51.2|51.5|51.7|51.3|51.6|52.1|51.5|52.6|53.1|52.2|52|51.5|51.4|51.7|51.6|51.7|51.6|51.4|51.7|51.4|51.8|51.9|51||||||49.9|50.6|50.5|49.8|49.95|48|47.2|47.3|46.3|45.8|44.6
08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|42.3|43|43|43.1|43.25|42.4|42.25|42.15|41.95|42.65|43.1|43.05|43.3|43.7|44.3|44.35|43.5|43.15|42.9|42.55|42.4|42.3|42.8|42.35|42.6|42.65|41.7|42.15|42.05|42.35|42.3|42.15|42.75|42.5|43|43.25|42.8|43.25|44.35|44.6|46.35|46|46.2|46.4|46.55|46.6|46.2|45.75|45.4|45.65|46.2|46.85|47.3|47.8|46.95|46.55|46.25|45.65|46.65|47.25|47.15|46.9|47.1|46.35|47|46.6|46.55|46.3|46.7|46.9|48.45|44.75|44|43.6|43.35|41.5|40.95|40.35|40.45|40.7|39.9|40.55|40.85|41.05|40.05|39.2|38.45|38.3|37.65|37.05|37.7|37.85|37.25|36.9|36.95|36.7|35.8|35.6|35.5|35.5|35.25|35.6|35.25|35.3|35.1|35.1|35.05|34.75|34.5|34.9|35.15|35.3|35.4|35|34.8|34.9|34.75|35|34.95|34.65|34.15|33.8|34.1|33.9|33.6|32.2|33|33.9|34|33.95|33.1|35.3|35.35|35.35|35.8|36|35.95|35.8|35.6|35|34.8|34.8|34.7|34.6|34|34|34.65|36.1|36.4|36.7|36.3|35.05||34.9|34.9|34.55|34.3|34.45|34.35|33.9|33.55|33.35|33.1|33.25|32.7|32.6|32.5|32.5|32.35|32.9|32.7|32.65|32.3|32.5|32.75|32.6|32.2|31.9|31.35|31.25|31.9|31.95|31.75|32|32.2|32.05|31.8|31.8||||||30.7|30.65|30.3|29.2|29|28.8|28.6|29.05|29.2|29.25|28.8|29.05|29.15|29.1|28.95|29.45|29.2|29.35|28.65|28.45|28|29.1|28|26.7|26.8|26.85|26.75|26.7|26.4|26.4|26.4|25.9|26.2|26.25|26.2|26.05|26.2|25.9|25.55|26.95|26.8|27.05|27.05||||||26.4|25.45|25.75|25.35|25|24.96|25.3|25.4|25.25|26.45|26.05
08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|32.75|32.9|32.75|32.3|33.65|32.85|32.15|32.15|31.95|32.15|32.15|32|32.4|32.7|33.1|32.9|32.9|33.15|32.4|32.45|32.1|32.1|32.6|33|33.45|33.2|33.4|34|34|33.5|33.45|33.25|33.15|33.35|33.8|34|33.9|33.8|33.8|33.7|31.15|30.3|30.6|30.95|31|31.2|31.3|31.4|30.8|29.95|29.85|29.8|30.35|30.2|30.8|30.8|30.6|30.25|30.9|31.9|32.3|30.9|30.2|29.5|29.85|29.65|29.95|30.05|30.05|30.15|30.4|29.45|29.4|29.45|29.5|28.9|28.85|28.9|28.7|28.95|28.45|29.55|29.4|29.75|28.95|28.55|28.1|28.2|28.25|27.85|28.4|28.7|28.6|28.3|28.2|28.25|28.3|28|28.45|28.55|27.75|28.2|28.15|28.35|28.4|28.2|28.3|28.4|28.4|28.65|28.1|27.85|27.9|28|27.15|27.05|26.75|27|27.05|26.8|26.35|25.9|26.4|25.8|25.8|24.78|25|25.9|26.25|26.25|25.3|26.95|27.8|27.9|27.9|28.1|28.1|27.75|27.8|27.55|27.65|27.4|27.55|27.2|26.35|26|26|26|26.25|26.4|26.45|25.4||24.62|24.72|24.96|24.82|24.9|24.72|24.7|24.5|24.48|24.4|24.64|24.4|24.3|24.4|24.54|24.4|24.58|24.58|24.5|24.86|25.1|25.15|24.6|24.26|24.24|23.68|23.54|23.86|24.22|24.16|24.1|23.98|24.2|24.14|23.88||||||23.64|23.32|23.76|23.36|23.12|23.2|23|23.4|23.34|23.26|22.88|23.22|23.04|23.12|23.18|23.16|22.88|22.52|21.78|21.66|21.7|22.4|20.96|20.32|20.42|20.1|19.94|20|19.98|19.8|20.08|19.4|19.3|19.56|19.56|19.28|19.18|19.1|18.9|18.86|19.12|19.16|19.32||||||18.46|18.2|18.22|17.98|17.96|17.78|17.92|18.02|17.92|18.8|18.96
08615|1050725|/equities/zahrat-al-waha|TADAWULALL|5.4067|5.4|5.4533|5.4533|5.4867|5.5|5.46|5.4067|5.4133|5.4667|5.46|5.48|5.4667|5.48|5.5333|5.5467|5.5467|5.5467|5.6133|5.4667|5.42|5.4667|5.46|5.5067|5.5333|5.4533|5.4067|5.4|5.4333|5.5333|5.6333|5.5067|5.4467|5.4|5.5467|5.6267|5.5867|5.6267|5.62|5.72|5.76|5.8267|5.7667|6.0733|6.2267|6.0267|5.94|5.9333|6.0667|6.2267|6.22|6.0333|6.0333|6.0867|5.98|5.84|5.76|5.98|5.8|5.9867|5.9|5.6|5.3933|5.38|5.3667|5.3333|5.3933|5.42|5.4667|5.5|5.58|5.6067|5.6133|5.48|5.36|5.4067|5.3133|5.24|5.1333|5.2067|5.1|5.28|5.3533|5.42|5.3267|5.3333|5.5067|5.7067|5.7733|5.3933|5.7667|5.8067|5.8133|5.6467|5.5733|5.0667|4.88|4.8733|4.86|4.8467|4.5333|4.94|4.9067|4.9067|4.96|5|4.8333|5|5.1933|5.0533|5.1333|4.9733|4.7267|4.7733|4.7267|4.8933|4.5467|4.4667|4.3667|4.4|4.2733|4.1933|4.2667|4.0667|4.0667|3.9533|3.8|4.0267|4.0667|4.08|4.1533|4.6133|4.86|4.8533|4.8533|4.98|4.9933|4.6533|4.7333|4.4667|4.4467|4.2333|4.2|4.1467|3.9467|3.96|4.1067|4.1733|4.2333|3.9533|3.92|3.88||3.9133|3.9533|3.9733|3.9333|3.96|4|4.0067|4.08|4.0667|4.0733|4.0867|3.9467|3.88|3.8133|3.8667|3.82|3.8733|3.92|3.8067|3.8267|3.7933|3.8933|3.8333|3.8667|3.88|3.82|3.8933|3.94|3.5867|3.5867|3.58|3.5667|3.5533|3.5533|3.5267||||||3.4867|3.48|3.4|3.56|3.62|3.6467|3.54|3.5733|3.5133|3.4933|3.4533|3.46|3.56|3.5867|3.6267|3.5667|3.6133|3.56|3.42|3.3333|3.2733|3.4|3.18|3.1733|3.14|3.1|3.0567|3.0967|3.1133|3.1|3.1733|3.1967|3.12|3.1133|3.07|3.0767|3.0833|3.0567|3.0633|3.0967|3.1033|3.11|3.1233||||||3.12|3.1|3.1|3.0633|3.0267|3|3.0267|3.0333|3.0667|3.1067|3.0867
08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|14.94|15|14.96|15.08|15.18|15.3|15.16|15.04|15|14.98|15.02|15.1|15.2|15.3|15.18|15.14|14.9|15|14.6|14.28|14.26|14.2|14.56|14.64|14.46|14.36|14.02|14.04|14.04|13.82|13.9|13.68|13.52|13.6|13.38|13.48|13.4|13.52|13.5|13.44|13.48|13.4|13.44|13.66|13.54|13.68|13.72|13.8|13.94|14|13.94|13.98|13.4|13.54|13.5|13.36|13.26|13.24|13.38|13.44|13.58|13.72|13.62|13.66|13.66|13.62|13.72|13.8|13.7|13.7|13.58|13.72|13.82|13.94|13.88|13.94|13.72|13.7|13.72|13.78|13.48|13.6|13.72|13.88|13.8|13.92|13.42|13.38|13.4|13.14|13.44|13.72|13.78|13.5|13.56|13.56|13.58|13.38|13.3|13.38|12.96|13.4|13.48|13.7|13.62|13.32|13.36|13.3|13.44|12.86|12.9|12.92|12.76|12.82|12.92|13.12|13.02|13.24|12.92|12.72|12.44|12.4|12.5|12.4|12.52|12.5|12.32|12.34|12.62|12.88|12.18|13.34|13.76|13.66|13.76|14.46|15.2|13.8246|12.7756|||12.7857|13.0504|13.4168|13.315|13.2336|13.6612|13.8037|13.8444|12.8468|12.9893|12.6635||12.3582|12.3989|12.5618|12.6228|12.5821|12.7653|12.5007|12.9282|13.1115|13.2743|12.1546|12.1749|12.1546|11.9102|11.9917|11.8899|11.8899|11.9306|11.951|11.9917|12.0324|12.0935|12.0731|12.1138|12.1953|11.727|11.6456|11.8085|11.8695|11.8695|11.8085|11.6049|11.6456|11.5845|11.5845||||||11.5234|11.5641|11.3402|11.442|11.5845|11.6049|11.4827|11.8899|11.8899|11.9917|11.8899|12.4803|12.6228|12.521|12.6432|12.1749|11.951|12.1546|12.1138|11.9713|11.5438|11.3809|11.2384|11.2791|11.2587|11.3809|11.3809|11.7067|11.6456|11.7474|11.9102|11.7067|11.9713|11.9713|11.6659|11.6659|11.3198|11.2995|10.933|10.9534|11.1366|11.2791|11.1977||||||10.933|10.933|10.8108|10.648|10.6072|10.5869|10.6887|10.4851|10.4444|10.5665|10.648
08617|11698|/equities/zamil-ind-inv|TADAWULALL|25.85|26.25|25.9|26.25|26.6|25.85|25.45|25.45|24.4|25.2|25.15|23.98|24.08|24.44|24.38|23.54|23.48|23.44|23.62|23.6|23.24|23.4|23.4|23.46|23.04|22.94|23.58|23.18|23.48|23.9|24.04|23.82|23.76|23.62|23.98|23.5|23.14|23.38|23.9|22.48|21.84|22.12|22.16|22.08|21.74|21.52|21.6|21.16|21.1|20.94|20.68|20.24|20.7|20.54|20.5|19.9|19.34|19.72|20.52|20.84|21.1|20.94|20.9|21.1|21.28|21.46|20.7|20.62|20.66|20.64|20.64|20.78|20.94|20.8|20.9|20.9|20.54|20.5|19.9|20.3|20.2|20.76|20.94|21|21.24|21.2|21.2|21.34|20.98|20|21.6|22.5|21.54|21.38|21.26|21.5|21.56|21.58|21.4|21.68|21|22.3|22.5|22.62|22.32|22.16|22|22.5|22.08|21.66|21.6|21.32|21.54|21.72|21.2|21.36|21.34|20.74|20.72|20.98|19.44|19|19.54|19.18|19.68|19.5|20.48|20.62|18.76|18.9|19.76|21.94|22.3|22.4|22.6|22.82|22.66|23.24|23.62|23.5|23.68|21.54|20.8|19.6|19.24|19.3|19.8|19.68|19.64|19.62|19.5|19.26||19.38|19.52|20.2|19.7|19.7|19.86|19.92|20.36|19.96|19.88|19|18.28|18.16|18.24|18.28|18.34|18.38|18.34|17.9|17.78|17.54|17.64|17.8|17.54|17.66|17.18|17|17.18|17|17.02|17.06|16.82|16.9|16.5|16.5||||||16.26|16.68|16.44|16.7|16.98|16.6|16.08|16.34|16.32|16.26|16.12|16|16|15.92|15.96|15.84|15.8|15.74|15.54|15.52|15.36|15.6|15.36|15.14|15.24|15.5|15.28|15.82|16.1|15.86|16.22|16.18|16.5|16.3|16.4|15.9|15.52|15.34|15.16|15.12|15.2|15.3|14.94||||||14.66|14.62|14.74|14.74|14.78|14.9|14.62|14.54|14.88|15.18|15.7
08618|11689|/equities/nat-co-glass-i|TADAWULALL|36.4|36.8|37|36.85|37.35|37.2|37.2|37|37.2|37.5|37.35|37.8|38.1|37.2|37.55|37.3|37.25|37.2|37.6|38.5|36.3|36.3|36.6|36.65|37.15|37|36.7|37|36.5|37|37.5|36.65|37.1|37.65|39.1|40.1|39.8|39.15|39.75|39.85|39.95|41.05|40.45|44.9|45.25|43.3|41|41.2|41.4|40.9|41.5|37.8|38.2|34.75|33.85|32.6|30.55|31.55|32|32.1|32.15|30.2|29.8|30.05|30.75|30.4|31.15|29.7|29.4|28.95|28.3|27.9|28.1|27.6|27.15|27|26.8|26.6|26.5|26.75|26.5|27.35|27.9|27.85|28.05|28.75|29.25|28.8|26.2|24.98|27.2|27.05|26.3|26.15|25.95|26.25|26.4|26.25|26.2|26.2|26.05|27.65|27.45|27.7|27.55|27.95|27.95|28.55|28.4|27.9|27.55|27.35|27.6|27.75|28.1|27.2|26.4|26|26|25.35|24.42|23.9|24.28|24|23.6|22.5|23.6|25.05|24.86|24.5|25.45|28.25|28.6|28.7|29|29|28.8|29.05|29.15|29.05|28.9|28.55|28.25|28.6|28.5|26.6|29.3|29.2|29.2|29.65|29.35|29.4||29.7|29.7|30.3|30.4|30.3|31.7|31.1|31|30.1|30|30.9|30.6|29.4|29.15|29.25|28.9|29.25|29.55|29.2|29.55|29.3|28.2|29.6|27|26.1|26.5|24.5|24.9|25.4|24.34|22.14|22.02|22|21.8|21.6||||||21.4|21.9|21.14|21.48|21.8|21.6|19.64|19.84|18.98|19.1|18.82|19|19|17.98|17.58|17.76|17.68|17.6|16.8|16.36|16.1|15.62|14.7|14.5|14.54|14.56|14.5|14.8|14.8|14.82|14.9|14.88|15.02|14.86|14.84|14.98|14.92|14.72|14.5|14.6|14.6|14.6|14.46||||||14|14.54|14.6|14.5|14.04|13.88|13.74|13.5|13.42|13.72|13.78
08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|2.5172|2.5073|2.5172|2.5073|2.5767|2.5271|2.4082|2.3983|2.3884|2.4082|2.4082|2.4181|2.438|2.4578|2.4578||2.44|2.44|2.46|2.45|2.44|2.37|2.37|2.36|2.36|2.39|2.4|2.38|2.37|2.38|2.37|2.36|2.38|2.37|2.34|2.35|2.35|2.34|2.33|2.34|2.35|2.38|2.38|2.36|2.35|2.35|2.36|2.4|2.42|2.4||2.38|2.4|2.41|2.35|2.33|2.32|2.37|2.36|2.32|2.36|2.38|2.4|2.43|2.45|2.48|2.49|2.47|2.45|2.45|2.49|2.51|2.48|2.45|2.5|2.46|2.4|2.3|2.32|2.31||2.31|2.32|2.32|2.33||2.32|2.32|2.33|2.33|2.33|2.34|2.37|2.36|2.35|2.31|2.34|2.4|2.42|2.41|2.34|2.33|2.32|2.36|2.39|2.42|2.43|2.48|2.51|2.46|2.41|2.39|2.35|2.35|2.31|2.3|2.23|2.23|2.22|2.15|2.15|2.19|2.1|2.05|2|2.03|2.04|2.09|2.1|2.12|2.12|2.11|2.12|2.13|2.15|2.17|2.17|2.21|2.18|2.18|2.17|2.15|2.15|2.17|2.17|2.16|2.15|2.12|2.1|2.12|2.14|2.12|2.2|2.16|2.21|2.21|2.23|2.22|2.22|2.23|2.25|2.23|2.22|2.24|2.24|2.27|2.29|2.3|2.3|2.3|2.3|2.29|2.31|2.3|2.3|2.28|2.32|2.33|2.35|2.4|2.44|2.42|2.38|2.36||2.38|2.42|2.42|2.4|2.45||2.48|2.5|2.51|2.5|2.48|2.51|2.48|2.54|2.53|2.51|2.5|2.54|2.52|2.5||2.51|2.52|2.51|2.54|2.53|2.51|2.47|2.46|2.45|2.49|2.48|2.53|2.52|2.5|2.52|2.57|2.58|2.57|2.52|2.55|2.57|2.65|2.67|2.64|2.63|2.58|2.57|2.54|2.52|2.49|2.51|2.62|2.66||2.64|2.68|2.67|2.7|2.67|2.66|2.66|2.7|2.74|2.75|2.72|
08620|9184|/equities/thai-beverage-pcl|STI|0.72|0.73|0.715|0.715|0.72|0.745|0.75|0.76|0.755|0.765|0.77|0.775|0.78|0.78|0.785||0.755|0.74|0.755|0.735|0.72|0.72|0.715|0.73|0.725|0.72|0.725|0.72|0.725|0.73|0.73|0.76|0.735|0.73|0.725|0.73|0.735|0.73|0.725|0.735|0.735|0.735|0.72|0.73|0.74|0.74|0.755|0.765|0.785|0.785||0.785|0.805|0.825|0.84|0.82|0.795|0.815|0.825|0.825|0.825|0.82|0.8|0.81|0.8|0.8|0.81|0.8|0.785|0.785|0.775|0.76|0.77|0.795|0.77|0.75|0.73|0.73|0.725|0.73||0.735|0.74|0.73|0.725||0.73|0.725|0.73|0.75|0.74|0.75|0.75|0.75|0.75|0.75|0.76|0.74|0.74|0.73|0.73|0.715|0.715|0.735|0.74|0.75|0.745|0.72|0.73|0.725|0.725|0.73|0.7|0.705|0.69|0.67|0.675|0.675|0.675|0.64|0.635|0.645|0.63|0.62|0.59|0.58|0.585|0.58|0.585|0.59|0.58|0.58|0.58|0.575|0.58|0.58|0.57|0.58|0.585|0.585|0.59|0.595|0.585|0.595|0.595|0.595|0.61|0.605|0.595|0.595|0.585|0.585|0.59|0.59|0.595|0.605|0.61|0.61|0.595|0.595|0.6|0.6|0.6|0.6|0.605|0.605|0.61|0.605|0.61|0.615|0.615|0.61|0.605|0.61|0.605|0.62|0.61|0.62|0.635|0.635|0.605|0.605|0.6|0.605||0.605|0.625|0.63|0.62|0.61||0.64|0.63|0.635|0.64|0.64|0.655|0.645|0.66|0.66|0.67|0.675|0.68|0.68|0.68||0.705|0.71|0.725|0.72|0.695|0.675|0.675|0.675|0.68|0.685|0.685|0.7|0.7|0.71|0.705|0.7|0.7|0.705|0.685|0.695|0.7|0.73|0.72|0.72|0.725|0.705|0.715|0.68|0.645|0.63|0.635|0.645|0.645||0.64|0.655|0.655|0.66|0.665|0.67|0.665|0.69|0.685|0.685|0.68|
08621|9098|/equities/genting-international|STI/EAFAGROWTH|0.88|0.89|0.885|0.9|0.91|0.9|0.9|0.905|0.91|0.925|0.925|0.925|0.925|0.93|0.93||0.93|0.92|0.935|0.92|0.91|0.925|0.92|0.94|0.935|0.94|0.935|0.915|0.915|0.92|0.9|0.9|0.875|0.865|0.855|0.86|0.85|0.85|0.845|0.85|0.855|0.855|0.845|0.835|0.835|0.84|0.835|0.85|0.855|0.86||0.86|0.865|0.89|0.885|0.875|0.87|0.865|0.86|0.86|0.855|0.865|0.87|0.86|0.865|0.88|0.88|0.87|0.87|0.88|0.88|0.875|0.87|0.87|0.86|0.865|0.855|0.855|0.855|0.86||0.85|0.855|0.85|0.845||0.85|0.845|0.845|0.86|0.87|0.87|0.89|0.855|0.85|0.84|0.84|0.845|0.85|0.84|0.85|0.835|0.84|0.84|0.83|0.845|0.85|0.84|0.85|0.845|0.84|0.82|0.835|0.82|0.805|0.745|0.745|0.74|0.735|0.69|0.685|0.68|0.66|0.66|0.645|0.645|0.665|0.665|0.675|0.67|0.67|0.665|0.665|0.67|0.68|0.67|0.67|0.69|0.69|0.695|0.695|0.7|0.69|0.685|0.68|0.68|0.68|0.67|0.675|0.68|0.675|0.67|0.68|0.68|0.675|0.69|0.69|0.69|0.69|0.67|0.675|0.68|0.69|0.685|0.695|0.695|0.69|0.7|0.69|0.7|0.71|0.705|0.7|0.705|0.695|0.695|0.69|0.705|0.71|0.7|0.72|0.72|0.705|0.675||0.68|0.71|0.71|0.73|0.725||0.735|0.74|0.75|0.75|0.75|0.755|0.77|0.77|0.765|0.77|0.765|0.785|0.775|0.77||0.77|0.775|0.775|0.78|0.775|0.77|0.765|0.76|0.765|0.76|0.755|0.765|0.76|0.765|0.775|0.76|0.77|0.765|0.76|0.77|0.77|0.795|0.83|0.835|0.83|0.82|0.83|0.815|0.8|0.785|0.775|0.78|0.76||0.755|0.77|0.765|0.77|0.74|0.735|0.73|0.765|0.77|0.77|0.765|
08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|2.17|2.18|2.15|2.18|2.2|2.2|2.2|2.19|2.19|2.16|2.18|2.21|2.2|2.19|2.2||2.19|2.17|2.18|2.15|2.14|2.12|2.12|2.1||2.18|2.24|2.21|2.16|2.13|2.11|2.12|2.09|2.1|2.09|2.1|2.1|2.1|2.1|2.08|2.1|2.12|2.06|2.06|2.06|2.06|2.11|2.12|2.12|2.14||2.14|2.14|2.15|2.15|2.14|2.17|2.18|2.16|2.12|2.14|2.15|2.18|2.16|2.25|2.28|2.3|2.35|2.34|2.32|2.28|2.26|2.23|2.26|2.26|2.27|2.21|2.25|2.2|2.19||2.16|2.18|2.16|2.13||2.13|2.15|2.14|2.14|2.14|2.16|2.18|2.15|2.16|2.09|2.09|2.08|2.04|2|1.98|1.92|1.92|1.93|1.94|1.99|1.99|1.98|2|2|1.98|1.98|2.04|2.02|2.02|2|2.02|2|1.98|1.9|1.87|1.89|1.78|1.8|1.76|1.73|1.76|1.82|1.82|1.82|1.88|1.89|1.91|1.92|1.93|1.91|1.94|1.93|1.97|1.94|1.95|1.96|1.93|1.96|1.95|1.91|1.95|1.93||1.99|1.99|1.96|1.97|1.96|2.02|2.03|2.05|2.04|2.01|2.01|1.97|1.98|1.95|1.97|1.98|1.93|1.96|1.96|1.99|1.96|1.9|1.86|1.9|1.92|1.88|1.85|1.86|1.85|1.88|1.89|1.88|1.89|1.89|1.89||1.88|1.9|1.9|1.89|1.85||1.89|1.93|2.01|1.97|1.98|2.03|2.02|2.02|2.01|2.01|2.01|2.04|2.03|2.04||2.02|2.08|2.08|2.09|2.06|2.03|2|1.96|1.96|2|1.98|2.02|2.03|2|2.03|2.11|2.13|2.14|2.04|2.05|2.07|2.24|2.23|2.18|2.12|2.09|2.14|2.13|2.06|2.03|1.93|1.88|1.88||1.85|1.89|1.91|1.88|1.82|1.74|1.74|1.8|1.8|1.85|1.85|
08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|25.92|25.94|25.43|25.99|25.99|25.97|25.92|25.69|25.83|25.69|25.66|25.7|25.82|26.24|26.25||25.97|25.78|25.97|25.81|25.6|25.52|25.34|25.25|25.41|25.53|25.41|25.09|24.98|25.04|25.16|25.35|24.93|25.83|25.43|24.8|25.11|24.61|24.12|24.27|23.86|24.09|23.64|22.98|22.92|22.95|23.07|23.28|23.27|23.17||23.35|23.28|23.22|23.42|22.64|22.6|22.57|22.63|22.6|22.55|22.78|23.11|23.01|23.22|23.43|23.69|23.62|23.81|23.65|24.04|24.17|23.96|23.94|24.11|24.55|23.33|22.55|22.7|22.69||22.42|22.59|22.57|22.5||22.54|22.45|22.43|22.57|22.47|22.72|22.89|22.8|22.79|22.44|22.43|22.79|22.4|22.62|22.98|22.91|22.67|22.56|22.57|23|22.83|23|22.92|22.45|22.03|21.87|22.06|22.07|21.69|21.38|21.46|21.85|21.85|20.55|20.14|20.09|19.3|19.19|18.47|18.22|18.41|18.72|19.09|19.07|19.3|19.2|19.03|19.07|19.32|19.15|18.87|19.09|19.33|19.16|18.85|18.82|18.69|18.55|18.43|18.24|18.27|17.83|17.89|18.11|17.92|17.73|17.81|17.68|17.9|17.95|17.93|18.17|18.22|18.32|18.37|18.39|18.38|18.49|18.55|18.52|18.59|18.69|18.69|18.69|18.59|18.32|18.52|18.8|18.62|18.56|18.55|18.7|18.57|18.8|18.87|19.18|18.81|18.67||18.45|18.27|17.76|17.63|17.42||17.7|18.27|18.36|18.43|18.48|18.89|18.88|19.16|19.06|19.15|19.34|19.59|19.23|19.29||19.39|19.51|19.4|19.67|19.32|19.06|18.85|18.63|18.38|18.64|18.53|18.89|18.92|18.85|18.95|19.27|19.32|19.4|19.07|19.64|19.83|20.65|20.55|20.68|19.95|19.69|19.52|18.1|17.61|17.43|17.59|17.41|17.41||17.18|17.42|17.46|17.56|17.09|17.01|16.98|17.26|17.33|17.91|17.64|
08624|8959|/equities/city-developments|STI/EAFAVALUE|7.4673|7.4673|7.4015|7.5519|7.5613|7.5613|7.5802|7.646|7.6554|7.5707|7.6366|7.6648|7.7494|7.6836|7.838||7.876|7.5907|7.5907|7.5526|7.5336|7.4765|7.448|7.486|7.5051|7.2863|7.2387|7.1341|7.1721|7.1341|7.1056|7.1626|7.1436|7.2292|7.058|7.1056|7.1436|7.1912|7.0865|7.2007|7.0009|7.1436|6.9724|6.9819|6.8487|6.7821|6.7726|6.8487|6.8107|6.8773||6.8297|6.9058|6.9534|6.8963|6.8773|6.8678|6.9629|6.9439|6.8392|6.8678|6.8868|7.0295|7.0104|7.1246|7.1436|7.3053|7.2673|7.3339|7.2863|7.2768|7.1817|6.9248|6.9724|6.8392|6.9914|7.1817|7.2578|7.2863|7.4195||7.5812|7.6668|7.6382|7.6478||7.5907|7.5051|7.4956|7.5717|7.6858|7.6668|7.7048|7.5621|7.5812|7.4195|7.467|7.4385|7.4099|7.4385|7.6382|7.3053|7.2863|7.3053|7.4195|7.486|7.4575|7.486|7.5812|7.5146|7.3719|7.2102|7.2102|7.077|7.039|6.8963|6.8297|6.8392|6.7251|6.3351|6.24|6.278|6.0687|6.1258|5.8975|6.0307|6.1639|6.2019|6.3922|6.5348|6.6965|6.6585|6.7346|7.2578|7.3624|7.3529|7.2958|7.486|7.5051|7.4099|7.3719|7.4195|7.4195|7.3529|7.3434|7.3339|7.3339|7.2387|7.2482|7.3339|7.3814|7.3339|7.4765|7.429|7.5621|7.6953|7.6573|7.6287|7.5717|7.5907|7.98|7.95|7.92|7.93|8|7.95|8.04|8.08|8.09|8.03|7.99|7.89|7.97|8.05|8|7.97|7.96|8.02|8.1|8.27|8.42|8.46|8.34|8.35||8.23|8.21|8.3|8.16|7.98||8.18|8.28|8.24|8.17|8.26|8.38|8.36|8.5|8.32|8.35|8.36|8.49|8.27|8.37||8.71|8.73|8.76|8.92|8.7|8.7|8.53|8.42|8.31|8.45|8.38|8.59|8.62|8.5|8.5|8.54|8.64|8.64|8.33|8.53|8.59|9.1|9.01|9.26|9.18|8.81|8.67|8.49|8.09|7.69|7.67|7.68|7.65||7.38|7.6|7.67|7.76|7.59|7.55|7.53|7.65|7.96|8.02|8|
08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|11.95|11.97|11.72|11.92|11.96|11.95|11.85|11.8|11.84|11.8|11.79|11.81|11.84|11.88|11.82||11.77|11.75|11.87|11.82|11.8|11.62|11.61|11.62|11.54|11.62|11.6|11.58|11.62|11.69|11.73|11.75|11.67|11.8|11.62|11.49|11.4|11.25|11.08|11.09|10.99|11.07|10.85|10.63|10.63|10.54|10.65|10.65|10.64|10.6||10.55|10.54|10.45|10.44|10.3|10.26|10.36|10.35|10.37|10.32|10.39|10.55|10.39|10.57|10.62|10.74|10.6|10.64|10.58|10.67|10.73|10.62|10.54|10.6|10.73|10.32|10.09|10.06|10.1||10.06|10.21|10.07|10.07||10.06|10.01|10.02|10.07|10.08|10.09|10.23|10.11|10.13|9.95|10.03|10.08|9.99|9.98|10.1|10.07|10.05|9.99|10.08|10.15|10.07|10.13|10.28|10.11|9.96|9.79|9.9|9.79|9.71|9.58|9.63|9.6|9.43|9.1|8.93|8.93|8.63|8.57|8.45|8.42|8.46|8.55|8.67|8.74|8.81|8.76|8.75|8.71|8.75|8.74|8.63|8.74|8.75|8.68|8.59|8.61|8.62|8.62|8.58|8.58|8.58|8.42|8.45|8.52|8.46|8.37|8.45|8.41|8.47|8.5|8.5|8.53|8.56|8.56|8.58|8.58|8.57|8.6|8.63|8.56|8.63|8.68|8.68|8.67|8.71|8.61|8.67|8.74|8.61|8.67|8.83|8.9|8.85|8.91|8.95|8.97|8.86|8.76||8.72|8.8|8.64|8.61|8.52||8.56|8.9|8.97|8.99|8.98|9.1|9.08|9.21|9.18|9.17|9.17|9.27|9.16|9.19||9.25|9.33|9.24|9.33|9.2|9.18|9.1|9|8.91|9.04|8.94|9.04|9.12|9.1|9.1|9.19|9.16|9.16|8.94|9.24|9.4|9.73|9.7|9.76|9.44|9.3|9.36|8.89|8.65|8.55|8.65|8.59|8.61||8.49|8.89|8.92|9|8.8|8.73|8.7|8.85|8.89|8.94|8.88|
08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|3.11|3.1|3.08|3.08|3.1|3.11|3.1|3.08|3.08|3.06|3.09|3.08|3.1|3.07|3.09||3.06|3.05|3.07|3.05|3.03|3.04|3.01|2.97||3.08|3.07|3.05|2.97|2.95|2.91|2.9|2.86|2.85|2.87|2.93|2.94|2.96|2.97|2.95|2.94|3|2.97|2.99|2.99|3.05|3.06|3.06|3.07|3.09||3.07|3.07|3.1|3.08|3.11|3.12|3.16|3.1|3.07|3.08|3.05|3.15|3.09|3.13|3.13|3.13|3.08|3.08|3.04|3.04|3.04|3.01|3.05|3.04|3.04|3|3.03|2.97|2.98||2.98|3.01|2.96|2.94||2.94|2.95|2.95|2.97|3|2.98|2.98|2.94|2.97|2.93|2.88|2.92|2.93|2.93|2.97|2.95|2.95|2.99|2.97|3.02|3.04|3.01|3.04|3.03|3|2.97|3.01|2.97|3.047|3.037|3.017|3.027||3.187|3.167|3.207|3.007|3.007|2.937|2.877|2.997|3.057|3.077|3.027|3.077|3.097|3.157|3.197|3.217|3.227|3.247|3.247|3.307|3.197|3.197|3.227|3.217|3.237|3.227|3.257|3.247|3.237|3.237|3.237|3.247|3.217|3.257|3.217|3.257|3.277|3.277|3.207|3.197|3.227|3.267|3.267|3.297|3.297|3.287|3.277|3.307|3.326|3.336|3.317|3.307|3.297|3.366|3.386|3.386|3.396|3.376|3.406|3.396|3.406|3.436|3.476|3.406|3.416||3.446|3.476|3.476|3.536|3.446||3.536|3.566|3.536|3.516|3.476|3.426|3.336|3.356|3.326|3.287|3.307|3.336|3.297|3.297||3.257|3.297|3.277|3.277|3.247|3.277|3.187|3.167|3.167|3.167|3.107|3.197|3.207|3.127|3.117|3.187|3.197|3.137|3.077|3.097|3.117|3.247|3.267|3.257|3.237|3.157|3.177|3.187|3.157|3.127|3.037|3.037|3.047||2.947|2.977|2.977|3.037|2.957|2.897|2.877|2.967|2.957|2.997|2.927|
08627|8963|/equities/comfortdelgro-corporation|STI|1.7181|1.7375|1.6987|1.7278|1.7569|1.7375|1.7278|1.7084|1.7278|1.6987|1.6987|1.7432|1.7432|1.763|1.7729||1.7333|1.6937|1.7135|1.7234|1.7036|1.6739|1.6343|1.6442|1.6838|1.6838|1.6739|1.6541|1.6838|1.6739|1.6541|1.6739|1.6739|1.6838|1.6244|1.5947|1.6046|1.6145|1.5848|1.6145|1.5947|1.6046|1.5749|1.5649|1.5749|1.5649|1.5749|1.5749|1.555|1.5649||1.555|1.5649|1.5749|1.5749|1.5649|1.5749|1.5649|1.5749|1.5649|1.5649|1.5749|1.6145|1.6046|1.6145|1.6343|1.664|1.6739|1.6739|1.6739|1.7036|1.6937|1.6937|1.6937|1.6739|1.6937|1.664|1.6442|1.6343|1.6541||1.6541|1.6541|1.6541|1.6541||1.6442|1.6541|1.6442|1.6739|1.6937|1.7234|1.7036|1.664|1.6937|1.6343|1.6541|1.6541|1.6145|1.6442|1.6244|1.6145|1.6046|1.6343|1.6343|1.7036|1.7135|1.6739|1.7531|1.6343|1.6343|1.5848|1.5947|1.5947|1.5649|1.5253|1.4857|1.4758|1.4956|1.4164|1.4065|1.4263|1.3768|1.3669|1.347|1.3371|1.3768|1.3768|1.3966|1.4065|1.4263|1.4065|1.4164|1.4164|1.4659|1.4461|1.4362|1.4659|1.4659|1.4659|1.4362|1.4461|1.4263|1.44|1.43|1.42|1.43|1.41|1.42|1.45|1.44|1.42|1.46|1.45|1.46|1.48|1.5|1.53|1.49|1.49|1.5|1.49|1.52|1.51|1.5|1.52|1.51|1.49|1.47|1.48|1.52|1.5|1.46|1.43|1.42|1.39|1.38|1.39|1.41|1.42|1.39|1.41|1.41|1.4||1.38|1.4|1.39|1.35|1.33||1.36|1.35|1.36|1.38|1.39|1.4|1.4|1.42|1.42|1.43|1.45|1.48|1.46|1.47||1.47|1.48|1.48|1.52|1.48|1.47|1.48|1.45|1.48|1.52|1.53|1.55|1.59|1.59|1.61|1.62|1.65|1.64|1.58|1.61|1.57|1.63|1.61|1.66|1.62|1.57|1.61|1.49|1.43|1.44|1.5|1.53|1.53||1.54|1.59|1.55|1.56|1.51|1.46|1.5|1.54|1.6|1.6|1.59|
08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|5.24|5.315|5.315|5.335|5.404|5.404|5.424|5.414|5.434|5.335|5.394|5.364|5.374|5.384|5.404||5.394|5.355|5.424|5.384|5.364|5.295|5.266|5.266|5.325|5.206|5.226|5.226|5.246|5.256|5.275|5.305|5.236|5.196|5.187|5.236|5.256|5.275|5.236|5.285|5.216|5.335|5.335|5.325|5.443|5.503|5.443|5.424|5.443|5.374||5.295|5.325|5.345|5.285|5.246|5.226|5.305|5.355|5.226|5.206|5.266|5.374|5.384|5.463|5.364|5.404|5.275|5.196|5.285|5.157|5.108|4.989|5.019|4.979|4.979|4.979|4.89|4.841|4.742||4.594|4.673|4.564|4.554||4.544|4.475|4.367|4.347|4.307|4.258|4.228|4.189|4.179|4.149|4.149|4.159|4.149|4.179|4.169|4.129|4.129|4.159|4.159|4.238|4.268|4.288|4.278|4.288|4.228|4.199|4.238|4.238|4.248|4.218|4.189|4.248|4.248|4.327|4.278|4.268|4.228|4.248|4.199|3.991|4.001|4.09|4.11|4.129|4.189|4.248|4.189|4.278|4.357|4.436|4.307|4.604|4.594|4.594|4.554|4.525|4.525|4.485|4.456|4.337|4.367|4.347|4.367|4.357|4.347|4.307||4.327|4.297|4.317|4.297|4.248|4.12|4.1|4.149|4.12|4.278|4.327|4.307|4.317|4.396|4.406|4.357|4.307|4.396|4.376|4.297|4.278|4.367|4.396|4.307|4.801|4.712|4.693|4.772|4.811|4.732|4.633||4.742|4.732|4.752|4.604|4.535||4.564|4.544|4.396|4.268|4.238|4.288|4.248|4.278|4.297|4.248|4.238|4.258|4.169|4.139||4.209|4.199|4.139|4.169|4.09|4.07|4.05|4.041|4.041|4.12|4.031|4.041|4.129|3.833|3.774|3.843|3.853|3.833|3.734|3.912|3.892|3.991|3.942|3.991|4.021|4.041|3.952|3.942|3.873|3.932|3.892|3.932|3.853||3.734|3.764|3.823|3.813|3.774|3.784|3.823|3.942|3.774|3.497|3.428|
08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|4.05|4|3.96|3.99|4.02|3.98|3.98|3.99|4|3.97|3.99|3.9|3.93|3.95|3.93||3.88|3.89|3.9|3.89|3.86|3.87|3.88|3.85|3.85|3.86|3.83|3.84|3.86|3.89|3.83|3.86|3.86|3.88|3.86|3.85|3.91|3.96|3.92|3.91|3.76|3.81|3.73|3.77|3.82|3.75|3.74|3.77|3.76|3.75||3.72|3.76|3.76|3.75|3.78|3.79|3.77|3.76|3.72|3.71|3.75|3.79|3.75|3.83|3.84|3.88|3.86|3.83|3.88|3.9|3.88|3.88|3.89|3.93|3.93|3.83|3.81|3.79|3.83||3.82|3.87|3.83|3.85||3.85|3.85|3.84|3.89|3.9|3.91|3.92|3.87|3.87|3.82|3.84|3.88|3.86|3.87|3.89|3.9|3.91|3.92|3.86|4.02|3.99|4.01|4.04|3.97|3.92|3.91|3.84|3.8|3.78|3.74|3.71|3.75|3.77|3.62|3.56|3.62|3.55|3.52|3.49|3.49|3.54|3.61|3.64|3.67|3.68|3.64|3.62|3.64|3.61|3.59|3.62|3.63|3.65|3.63|3.59|3.58|3.58|3.56|3.55|3.54|3.53|3.46|3.44|3.44|3.42|3.38|3.41|3.38|3.41|3.41|3.35|3.41|3.41|3.4|3.41|3.41|3.44|3.41|3.41|3.42|3.43|3.47|3.43|3.4|3.49|3.46|3.5|3.52|3.46|3.42|3.47|3.5|3.48|3.39|3.39|3.27|3.27|3.22||3.22|3.23|3.24|3.23|3.22||3.27|3.31|3.31|3.27|3.25|3.28|3.25|3.32|3.29|3.28|3.25|3.29|3.24|3.27||3.35|3.33|3.36|3.39|3.37|3.36|3.3|3.3|3.27|3.32|3.3|3.37|3.39|3.39|3.36|3.41|3.45|3.43|3.33|3.45|3.46|3.57|3.56|3.5|3.53|3.5|3.41|3.3|3.22|3.19|3.15|3.16|3.17||3.09|3.17|3.2|3.33|3.27|3.27|3.31|3.35|3.32|3.34|3.31|
08630|8960|/equities/sembcorp-industries|STI|2.1897|2.16|2.16|2.1798|2.1104|1.9222|1.9618|1.8924|1.9023|1.8528|1.9023|1.9222|1.9321|1.97|1.97||1.87|1.84|1.86|1.84|1.84|1.83|1.79|1.77|1.78|1.78|1.81|1.81|1.82|1.82|1.82|1.81|1.82|1.82|1.76|1.76|1.76|1.77|1.77|1.77|1.73|1.76|1.66|1.66|1.62|1.63|1.64|1.67|1.69|1.69||1.68|1.66|1.68|1.67|1.68|1.67|1.69|1.66|1.64|1.65|1.66|1.72|1.73|1.76|1.77|1.79|1.79|1.81|1.83|1.82|1.83|1.85|1.84|1.81|1.82|1.77|1.77|1.72|1.72||1.71|1.7|1.73|1.7||1.71|1.71|1.72|1.73|1.75|1.75|1.72|1.73|1.73|1.7|1.72|1.73|1.74|1.79|1.85|1.86|1.83|1.86|1.83|1.88|1.84|1.8|1.81|1.73|1.72|1.69|1.7|1.69|1.7|1.69|1.66|1.7|1.67|1.65|1.66|1.68|1.64|1.66|1.58|1.58|1.63|1.61|1.54|1.48|1.45|1.43|1.41|1.42|1.41|1.44|1.42|1.36|1.35|1.37|1.33|1.33|1.31|1.33|1.33|1.32|1.35|1.34|1.32|1.31|1.32|1.32|1.35|1.34|1.34|1.33|1.31|1.34|1.23|1.19|1.18|1.19|1.17|1.91|1.92|1.94|1.96|1.93|1.86|1.87|1.88|1.86|1.87|1.87|1.85|1.81|1.81|1.85|1.88|1.89|1.91|1.94|1.91|1.85||1.9|1.84|1.83|1.7|1.69||1.73|1.74|1.74|1.75|1.77|1.78|1.75|1.77|1.76|1.78|1.78|1.78|1.8|1.82||1.82|1.84|1.83|1.87|1.82|1.82|1.85|1.75|1.82|1.85|1.86|1.9|1.92|1.9|1.92|1.94|1.93|1.95|1.93|2|1.98|2.04|2.09||||1.53|1.46|1.41|1.36|1.51|1.53|1.5||1.53|1.57|1.55|1.55|1.55|1.5|1.53|1.55|1.6|1.62|1.6|
08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|3.5511|3.4729|3.4599|3.5511|3.5967|3.5381|3.5381|3.5511|3.5837|3.5446|3.5837|3.5576|3.5707|3.5707|3.5837||3.512|3.4664|3.4794|3.4338|3.3882|3.4078|3.4013|3.3752|3.4013|3.3556|3.3426|3.3556|3.3752|3.3817|3.3882|3.4143|5.2|5.24|5.21|5.23|5.19|5.2|5.14|5.08|5.08|5.12|5.03|5.03|5.03|5.03|5.07|5.12|5.17|5.15||5.12|5.09|5.09|5.02|4.98|5|5.07|5.1|4.9|5.01|5.46|5.58|5.5|5.59|5.64|5.73|5.7|5.68|5.67|5.69|5.67|5.71|5.67|5.64|5.63|5.53|5.44|5.43|5.42||5.38|5.45|5.41|5.4||5.43|5.37|5.3|5.35|5.41|5.37|5.36|5.29|5.29|5.16|5.23|5.25|5.24|5.23|5.26|5.15|5.15|5.17|5.07|5.24|5.23|5.24|5.33|5.24|5.15|5.07|5.12|5.08|5.05|4.87|4.9|4.91|4.86|4.71|4.65|4.67|4.51|4.46|4.34|4.39|4.27|4.34|4.45|4.48|4.51|4.51|4.5|4.55|4.58|4.56|4.54|4.48|4.54|4.55|4.49|4.47|4.49|4.42|4.41|4.4|4.51|4.45|4.3|4.19|4.1|4.1|4.16|4.12|4.19|4.28|4.2|4.25|4.14|4.16|4.18|4.22|4.23|4.34|4.34|4.36|4.48|4.55|4.55|4.58|4.63|4.57|4.61|4.64|4.62|4.63|4.61|4.75|4.77|4.75|4.82|4.82|4.88|4.8||5.4|5.4|5.32|5.21|5.18||5.4|5.6|5.62|5.65|5.71|5.95|5.93|6|5.95|5.96|6|6.05|5.98|6.01||6.06|6.13|6.06|6.16|6.09|6.06|6.03|5.96|5.95|6.04|6.03|6.04|6.04|6.04|6.09|6.04|6.03|6.03|5.91|6.04|6.06|6.18|6.16|6.23|6.3|6.27|6.19|6.08|5.96|5.91|5.97|6.03|5.99||5.9|6.02|6.06|6.11|6.09|5.99|5.97|6.04|6.06|6.07|6.04|
08632|991280|/equities/keppel-dc-reit|STI|2.72|2.71|2.69|2.69|2.7|2.69|2.69|2.69|2.71|2.7|2.72|2.7|2.72|2.71|2.72||2.72|2.7|2.74|2.71|2.71|2.7|2.71|2.71|2.69|2.72|2.73|2.73|2.67|2.61|2.56|2.58|2.55|2.54|2.61|2.67|2.7|2.71|2.71|2.71|2.73|2.74|2.74|2.77|2.83|2.87|2.93|2.88|2.91|2.94||2.92|2.93|2.98|3.03|3.01|3|3.01|2.98|2.98|2.98|2.95|2.91|2.89|2.85|2.84|2.86|2.87|2.89|2.86|2.85|2.78|2.76|2.76|2.74|2.73|2.73|2.76|2.78|2.79||2.81|2.81|2.79|2.78||2.77|2.76|2.77|2.75|2.79|2.73|2.75|2.7|2.73|2.74|2.72|2.71|2.74|2.75|2.74|2.71|2.77|2.8|2.81|2.85|2.85|2.84|2.9|2.88|2.89|2.84|2.82|2.8|2.84|2.79|2.79|2.7|2.76|2.95|2.94|2.97|2.94|2.9|2.88|2.9|2.96|2.95|2.96|2.95|3|3|2.99|2.97|3.04|3.04|2.99|2.95|3.01|2.97|2.92|2.91|2.9|2.92|2.9|2.9|2.9|2.91|2.93|2.9|2.93|3|3|3.04|2.96|3.03|3.04|2.97|3.02|2.95|2.88|2.9|2.92|2.93|2.92|2.91|2.92|2.95|2.92|2.91|2.89|2.9|2.97|2.96|2.98|2.96|2.91|2.93|2.92|2.89|2.92|2.95|2.96|2.94||3.04|3.03|3.06|2.98|3.03||2.98|3.01|2.87|2.89|2.94|2.86|2.78|2.75|2.66|2.61|2.56|2.6|2.64|2.67||2.62|2.61|2.59|2.54|2.55|2.53|2.56|2.54|2.55|2.57|2.55|2.54|2.52|2.51|2.47|2.49|2.45|2.46|2.47|2.45|2.44|2.42|2.4|2.44|2.48|2.47|2.45|2.46|2.55|2.57|2.47|2.45|2.45||2.36|2.39|2.43|2.45|2.37|2.35|2.26|2.27|2.32|2.33|2.35|
08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|26.35|26.15|25.79|26.27|26.23|26.14|26.09|25.96|26.04|26.02|26.07|25.95|26.01|26.08|25.92||25.8|25.83|25.93|25.89|25.68|25.85|25.44|25.48|25.45|25.57|25.61|25.52|25.4|25.49|25.4|25.35|25.36|25.7|25.68|25.45|25.3|25.34|24.99|25.16|24.68|24.65|23.88|23.6|23.69|23.6|23.93|23.95|24.02|23.96||23.94|23.89|23.84|23.85|23.54|23.44|23.52|23.45|23.55|23.38|23.32|23.64|23.33|23.61|23.7|23.96|23.9|23.79|23.87|23.97|23.88|23.7|23.58|23.79|24.2|23.2|22.56|22.57|22.68||22.59|22.75|22.64|22.68||22.71|22.63|22.58|22.6|22.69|22.85|22.99|22.89|22.92|22.77|22.79|22.82|22.53|22.67|23.05|22.97|22.75|22.57|22.51|23.06|23.07|23.24|23.6|23.13|22.78|22.41|22.32|22.04|21.74|21.47|21.6|21.45|21.26|20.65|20.45|20.44|19.8|19.45|19.03|18.99|19.11|19.4|19.64|19.85|20.08|19.98|19.92|19.63|19.7|19.6|19.46|19.7|19.75|19.64|19.45|19.53|19.57|19.53|19.44|19.41|19.38|19.03|19.13|19.28|19.1|18.95|19.11|19.01|19.2|19.21|19.2|19.3|19.42|19.37|19.4|19.39|19.28|19.45|19.53|19.45|19.59|19.57|19.61|19.56|19.66|19.48|19.56|20.06|19.85|19.92|19.88|20.06|20.02|20.08|20.07|20.08|19.89|19.65||19.58|19.76|19.42|19.31|19.07||19.39|20.02|20.11|20.22|20.23|20.52|20.4|20.7|20.55|20.56|20.65|20.86|20.67|20.84||21|21.03|20.87|21.17|20.85|20.65|20.45|20.23|20.08|20.35|20.27|20.63|20.66|20.63|20.78|20.94|21.03|21.12|20.82|22.28|22.54|23.11|22.66|22.66|22|21.66|21.6|20.27|19.78|19.5|19.84|19.7|19.69||19.46|19.68|19.77|19.84|19.51|19.4|19.4|19.69|19.94|20.07|19.88|
08634|9207|/equities/yangzijiang-ship|STI|0.7325|0.7169|0.7117|0.7065|0.7117|0.6753|0.6753|0.6701|0.6649|0.6753|0.6701|0.6805|0.6805|0.6545|0.6857||0.6701|0.6649|0.6701|0.6701|0.6649|0.6545|0.6701|0.6494|0.6442|0.639|0.6494|0.6442|0.6701|0.639|0.6234|0.6078|0.5974|0.5714|0.5766|0.561|0.561|0.561|0.5558|0.561|0.5558|0.5507|0.5403|0.5403|0.5403|0.5403|0.5455|0.5455|0.5455|0.5558||0.5558|0.5455|0.5403|0.5065|0.5039|0.5091|0.5143|0.5195|0.5195|0.5117|0.5195|0.5351|0.5351|0.5351|0.5455|0.5558|0.5662|0.5507|0.5507|0.5558|0.5558|0.5662|0.561|0.5507|0.5299|0.5143|0.5039|0.4987|0.5013||0.4961|0.4935|0.4857|0.4909||0.4779|0.4779|0.4805|0.4857|0.4857|0.4857|0.4883|0.4987|0.4961|0.4961|0.5091|0.4961|0.4857|0.4831|0.4727|0.4727|0.4727|0.4779|0.4571|0.4779|0.4831|0.4857|0.4935|0.4883|0.4831|0.4779|0.4753|0.4831|0.4831|0.4805|0.4831|0.4857|0.5013|0.4909|0.4883|0.4883|0.4883|0.4831|0.4727|0.4779|0.4779|0.4909|0.5013|0.4987|0.5065|0.5013|0.5065|0.5091|0.5039|0.5039|0.4935|0.5039|0.5065|0.5117|0.5065|0.5143|0.5143|0.5195|0.5169|0.5117|0.5169|0.5143|0.5195|0.995|0.98|0.97|0.98|0.98|0.98|1|1|0.995|0.985|0.965|0.97|0.955|0.95|0.93|0.94|0.93|0.94|0.94|0.93|0.915|0.91|0.915|0.93|0.93|0.93|0.93|0.92|0.935|0.94|0.94|0.95|0.955|0.95|0.965||0.97|0.97|0.935|0.91|0.895||0.915|0.93|0.915|0.915|0.925|0.935|0.935|0.94|0.935|0.94|0.935|0.955|0.935|0.94||0.945|0.96|0.96|0.98|0.945|0.95|0.935|0.93|0.925|0.955|0.945|0.95|0.96|0.97|0.965|0.975|0.985|0.98|0.945|0.98|0.99|1.01|1.02|1.03|1.03|1|1.02|0.995|0.97|0.94|0.935|0.945|0.92||0.92|0.95|0.945|0.945|0.925|0.915|0.935|0.97|1|1.02|0.99|
08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|7.807|7.8468|7.8368|7.9165|7.8866|7.8169|7.7671|7.797|7.8767|7.75|7.81|7.79|7.91|7.98|7.98||7.89|7.9|7.99|7.95|7.86|7.77|7.71|7.8|7.82|7.82|7.62|7.63|7.56|7.41|7.43|7.44|7.45|7.41|7.39|7.43|7.46|7.47|7.36|7.4|7.39|7.52|7.5|7.47|7.34|7.31|7.38|7.36|7.36|7.43||7.45|7.46|7.46|7.4|7.34|7.34|7.52|7.4|7.33|7.32|7.35|7.49|7.46|7.51|7.6|7.7|7.71|7.83|7.89|7.86|7.91|7.72|7.82|7.78|7.71|7.67|7.71|7.61|7.71||7.71|7.79|7.7|7.68||7.72|7.7|7.67|7.74|7.74|7.81|7.76|7.68|7.71|7.54|7.51|7.56|7.48|7.5|7.67|7.45|7.44|7.43|7.37|7.55|7.45|7.6|7.7|7.6|7.46|7.41|7.48|7.38|7.2|7.02|7.01|7.09|6.99|6.56|6.43|6.44|6.21|6.18|6.13|6.22|6.45|6.52|6.58|6.63|6.64|6.65|6.71|6.73|6.8|6.79|6.76|6.79|6.83|6.81|6.76|6.8|6.79|6.77|6.74|6.78|6.83|6.65|6.61|6.74|6.64|6.61|6.66|6.62|6.68|6.68|6.83|6.77|6.7|6.65|6.69|6.69|6.65|6.63|6.59|6.55|6.6|6.64|6.64|6.57|6.58|6.57|6.59|6.69|6.6|6.52|6.43|6.56|6.53|6.54|6.69|6.64|6.59|6.48||6.51|6.6|6.59|6.5|6.45||6.62|6.7|6.62|6.64|6.67|6.81|6.82|6.89|6.85|6.85|6.83|6.95|6.75|6.8||6.89|7.01|6.98|7.1|6.99|6.92|6.82|6.79|6.68|6.8|6.8|7|7|7.03|7.09|6.99|7.1|7.14|7.05|7.16|7.32|7.38|7.37|7.48|7.49|7.36|7.3|7.29|7.08|6.84|6.7|6.71|6.68||6.49|6.68|6.68|6.61|6.67|6.66|6.6|6.8|6.89|7|6.96|
08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08637|991283|/equities/mapletree-industrial-trust|STI|2.7906|2.7806|2.7607|2.7707|2.7906|2.7806|2.8006|2.8205|2.8205|2.7806|2.7906|2.8006|2.8105|2.7707|2.7607||2.7208|2.7308|2.7507|2.7408|2.7308|2.6909|2.7109|2.671|2.681|2.6909|2.7109|2.7009|2.671|2.6311|2.5813|2.5514|2.5115|2.5415|2.5514|2.6112|2.6012|2.6311|2.6212|2.5913|2.6511|2.681|2.661|2.7009|2.7408|2.7607|2.7806|2.7906|2.8006|2.8105||2.8006|2.7906|2.8404|2.8205|2.8604|2.8604|2.8703|2.8305|2.8404|2.8604|2.8205|2.8305|2.8305|2.8604|2.8604|2.9102|2.9301|2.9202|2.8903|2.8803|2.8703|2.8404|2.8504|2.8504|2.8703|2.8703|2.8803|2.8803|2.8803||2.8803|2.8803|2.8504|2.8404||2.8404|2.8604|2.8305|2.7906|2.8404|2.8305|2.8006|2.7906|2.7906|2.7906|2.7906|2.8504|2.8604|2.8903|2.8703|2.8205|2.8504|2.8903|2.9301|2.9401|2.97|2.9501|2.9999|2.9999|2.9999|2.9899|2.97|3.0099|3.0099|2.9999|2.98|2.9202|3.0198|3.1893|3.1793|3.269|3.1793|3.0996|3.0597|3.0298|3.1095|3.1295|3.0896|3.0896|3.1394|3.1295|3.1693|3.2092|3.1992|3.1693|3.2391|3.2391|3.3288|3.259|3.259|3.259|3.2391|3.269|3.259|3.2291|3.2291|3.1992|3.259|3.2092|3.2092|3.1893|3.279|3.2291|3.269|3.3388|3.3288|3.259|3.2092|3.1394|3.1095|3.0996|3.1195|3.0996|3.0597|3.0597|3.0497|3.0796|3.0497|3.0398|3.0298|3.0298|3.0697|3.0796|3.0896|3.0896|3.1095|3.1394|3.1394|3.1295|3.0996|3.1494|3.0896|3.1195||3.1793|3.2092|3.1992|3.2291|3.1893||3.2491|3.2092|3.1992|3.1594|3.1494|3.0896|2.96|2.96|2.9401|2.9301|2.9102|2.9401|2.9301|2.98||2.96|2.9401|2.9501|2.9401|2.9202|2.9401|2.8903|2.8604|2.9401|2.9102|2.9002|2.96||2.8305|2.8305|2.8205|2.7707|2.7507|2.681|2.671|2.7208|2.8006|2.8205|2.8105|2.7408|2.6411|2.681|2.671|2.7308|2.7109|2.6311|2.6311|2.6212||2.5514|2.5514|2.5514|2.5415|2.4717|2.4418|2.4318|2.4518|2.5215|2.5614|2.5315|
08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|10.6|10.53|10.41|10.47|10.59|10.35|10.26|10.3|10.16|9.96|10.04|10.03|9.96|9.93|9.99||9.96|9.97|9.95|9.96|9.91|9.93|9.88|9.93|9.9|9.94|9.97|9.96|10|10.08|10.1|10.15|9.99|9.92|9.99|9.95|9.95|10.03|9.93|10|9.99|10.07|9.88|9.95|9.92|9.83|9.91|9.95|10.02|10||9.95|9.9|9.86|9.84|9.82|9.85|9.9|9.92|9.92|9.9|9.84|10.05|10.03|10.05|10.09|10.24|10.18|10|9.86|9.87|9.95|10.02|9.99|10.04|10|9.69|9.6|9.7|9.7||9.28|9.34|9.25|9.23||9.22|9.3|9.18|9.17|9.22|9.28|9.27|9.29|9.35|9.18|9.02|9.07|9.04|9.03|9.12|9.08|9.04|9.04|8.89|9.22|9.2|9.2|9.17|9.23|9.13|9.08|9.1|9.05|9.15|9.11|9.09|9.11|9|9.28|9.11|9.1|8.9|8.82|8.64|8.66|8.75|9|9.08|9.09|9.06|9|9.03|9.15|9.17|9.2|9.12|9.32|9.24|9.1|9.07|9.1|9.08|9.12|9.11|9.11|9.15|9.15|9.13|9.2|9|9.04|8.98|8.9|8.9|9.03|8.59|8.58|8.62|8.52|8.51|8.52|8.6|8.55|8.59|8.68|8.7|8.77|8.7|8.61|8.71|8.63|8.64|8.63|8.65|8.68|8.57|8.65|8.64|8.64|8.71|8.68|8.72|8.64||8.64|8.86|8.76|8.73|8.51||8.17|8.22|8.3|8.36|8.32|8.36|8.25|8.44|8.38|8.37|8.29|8.32|8.25|8.28||8.35|8.26|8.21|8.31|8.22|8.18|8.19|8.34|8.06|8.21|8.04|8.1|8|8.12|8.29|8.16|8.17|8.22|8.16|8.25|8.29|8.37|8.35|8.39|8.45|8.4|8.28|8.28|8.42|8.28|8.15|8.75|9.9||9.83|9.88|9.9|9.95|9.91|9.85|9.84|9.89|9.93|9.92|9.81|
08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|20.35|20.23|20.24|20.25|20.37|20.39|20.49|20.43|20.23|20.28|20.63|20.71|20.48|20.4|20.21||20.21|20.06|20.19|20.04|19.94|20.03|20.39|20.06|19.93|20.05|20.23|19.95|19.29|19.2|19.16|19.14|19.09|19.1|19.05|19.1|19.24|19.51|19.14|19.3|19.2|19.7|19.48|19.8|20.05|20.21|20.35|20.28|20.37|20.39||19.93|19.93|20|20.08|19.97|20.18|20.19|20.2|19.82|19.84|19.99|20.37|19.92|20.29|20.3|20.27|20.45|20.21|20.18|20.06|20.18|20.05|19.96|20.11|19.9|19.77|19.5|19.62|19.58||19.42|19.84|19.66|19.47||19.45|19.35|19.25|19.31|19.44|19.47|19.52|18.72|18.95|18.85|19.1|18.81|18.93|18.9|18.91|18.83|18.8|18.92|18.83|19.17|19.12|19.21|19.4|19.32|19.06|18.92|19.05|18.9|19.17|19|18.88|19.17|19.26|20.72|19.82|19.94|19.71|19.69|19.45|19.26|19.63|19.86|20.14|20.38|20.6|20.55|20.97|20.65|20.8|20.79|20.51|21.1|20.82|20.67|20.28|20.41|20.46|19.88|19.65|19.47|19.45|19.24|19.45|19.25|19.21|19|19.15|18.98|19.1|19.26|19.1|19.18|19.2|19.16|19.2|19.31|19.45|18.75|18.9|19.06|19.96|20.2|19.96|19.85|19.81|20|20.33|20.21|20.1|20.1|20.45|20.33|20.28|20.15|20.25|20.32|20.15|20||18.84|18.97|18.8|18.14|18.05||17.9|17.94|17.32|17.11|16.98|17.49|16.96|17.13|16.9|16.76|16.68|16.86|16.68|16.64||16.76|16.64|16.65|16.81|16.44|16.48|16.48|16.18|15.84|16.27|16.17|16.34|16.07|16.08|16.28|16.16|15.73|15.37|15.06|15.25|15.4|15.65|15.56|16.02|16.69|16.48|16.32|16|15.81|15.3|15.39|15.42|15.7||15.3|15.75|15.81|15.7|15.38|15.43|15.58|15.74|15.62|15.75|15.74|
08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|1.9674|1.9674|1.9574|1.9774|1.9774|1.9774|1.9874|1.9774|1.9674|1.9474|1.9474|1.9574|1.9574|1.9474|1.9574||1.9375|1.9275|1.9474|1.9375|1.9275|1.9175|1.9075|1.8676|1.8576|1.8676|1.9075|1.8875|1.8775|1.8476|1.7976|1.7976|1.7777|1.7777|1.7976|1.8176|1.8376|1.8376|1.8576|1.8476|1.8476|1.8775|1.8576|1.8775|1.9075|1.9075|1.9275|1.9375|1.9474|1.9474||1.9275|1.9375|1.9774|1.9474|1.9674|1.9474|1.9674|1.9175|1.9375|1.9774|1.9574|2.0074|2.0074|2.0174|2.0174|2.0174|2.0273|2.0273|2.0174|2.0074|2.0174|1.9974|2.0273|2.0074|2.0074|1.9974|2.0074|1.9774|1.9874||2.0074|2.0074|1.9874|1.9874||1.9874|1.9674|1.9674|1.9674|1.9574|1.9175|1.9175|1.9075|1.9275|1.8975|1.8975|1.9175|1.9075|1.9075|1.9375|1.9075|1.9474|1.9474|1.9674|1.9574|1.9674|1.9674|1.9674|1.9774|1.9674|1.9774|1.9974|1.9874|1.9674|1.9674|1.9774|1.9375|1.9574|2.0673|2.0773|2.1072|2.0373|1.9974|1.9774|1.9474|1.9774|2.0174|2.0074|2.0168|2.0468|2.1166|2.1067||2.0767|2.0667|2.0867|2.0967|2.1166|2.0567|2.0468|2.0567|2.0567|2.0667|2.0567|2.0567|2.0368|2.0368|2.0468|2.0667|2.0368|2.0068|2.0268|2.0068|2.0268|2.0468|2.0567|2.0368|2.0468|2.0294|2.0394|2.0194|2.0294|2.0294|2.0494|2.0494|2.0894|2.0894|2.0994|2.0694|2.0594|2.0394|2.0894|2.0794|2.0994|2.0894|2.0694|2.0994|2.1094|2.0994|2.1194|2.1294|2.0994|2.0894||2.1094|2.1394|2.1494|2.1594|2.1094||2.1294|2.1494|2.1194|2.0894|2.1394|2.1294|2.0294|2.0494|2.0394|2.0394|1.9894|2.0294|1.9894|2.0294||2.0194|2.0294|2.0094|2.0294|2.0094|2.0294|1.9695|1.9395|1.9395|1.9595|1.9295|1.9495|1.9894|1.9595|1.9395|1.9495|1.9495|1.9295|1.8595|1.8895|1.9095|1.9295|1.9195|1.9395|1.9894|1.9395|1.9495|2.0094|2.0094|2.0494|1.9195|1.8995|1.8895||1.8295|1.7895|1.8195|1.8295|1.8095|1.8195|1.8095|1.8295|1.7895|1.8195|1.7995|
08641|953093|/equities/dairy-farm-intl-holdings|STI|4.35|4.34|4.26|4.28|4.23|4.22|4.18|4.22|4.24|4.25|4.32|4.32|4.32|4.34|4.34||4.33|4.31|4.39|4.4|4.35|4.32|4.43|4.5|4.49|4.44|4.37|4.33|4.42|4.45|4.51|4.68|4.68|4.68|4.7|4.35|4.29|4.36|4.3|4.34|4.33|4.47|4.39|4.33|4.26|4.26|4.3|4.34|4.4|4.4||4.4|4.36|4.4|4.38|4.38|4.4|4.43|4.34|4.25|4.31|4.33|4.41|4.41|4.45|4.47|4.55|4.54|4.52|4.52|4.54|4.54|4.45|4.42|4.43|4.41|4.27|4.23|4.25|4.18||4.17|4.18|4.2|4.17||4.2|4.2|4.16|4.18|4.14|4.2|4.24|4.25|4.15|4.13|4.19|4.11|4.06|4.06|4.04|4.08|4.04|4.1|4.07|4.09|4.24|4.28|4.29|4.3|4.27|4.35|4.54|4.56|4.57|4.76|4.8|4.85|4.62|4.24|4.08|3.92|3.95|3.9|3.83|3.77|3.79|3.78|3.78|3.79|3.76|3.76|3.78|3.74|3.75|3.8|3.8|3.82|3.77|3.83|3.88|3.94|3.97|3.93|3.94|3.91|3.9|3.77|3.76|3.91|3.96|3.9|3.95|3.91|3.9|3.97|3.9|3.84|3.81|3.81|3.9|3.85|3.85|3.9|3.97|4.06|4.13|4.16|4.15|4.18|4.21|4.27|4.35|4.35|4.28|4.15|4.15|4.23|4.21|4.21|4.27|4.31|4.21|4.3||4.36|4.38|4.36|4.3|4.33||4.28|4.15|4.14|4.28|4.23|4.31|4.26|4.41|4.45|4.57|4.59|4.63|4.7|4.75||4.85|4.82|4.78|4.7|4.66|4.66|4.58|4.65|4.62|4.53|4.51|4.6|4.58|4.63|4.61|4.81|4.85|4.85|4.8|4.84|4.85|5.01|5|4.91|4.75|4.7|4.71|4.62|4.43|4.22|4.3|4.26|4.38||4.54|4.71|4.78|4.73|4.72|4.79|4.85|4.83|4.85|4.86|4.8|
08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|4.99|4.99|5|5.02|5|5|4.98|4.96|4.96|4.98|4.97|4.95|4.96|5|4.97||4.93|4.91|4.98|4.91|4.93|4.82|5.01|5.04|5.03|4.95|5.06|5.03|5.09|5.15|5.17|5.26|5.26|5.2|4.94|4.88|4.85|4.84|4.78|4.76|4.82|4.78|4.72|4.66|4.59|4.57|4.57|4.58|4.6|4.6||4.59|4.57|4.55|4.54|4.54|4.6|4.56|4.58|4.56|4.63|4.61|4.68|4.6|4.64|4.6|4.63|4.63|4.62|4.55|4.61|4.61|4.54|4.43|4.4|4.3|4.23|4.31|4.26|4.11||4.13|4.17|4.15|4.16||4.19|4.21|4.24|4.21|4.16|4.14|4.15|4.21|4.23|4.28|4.32|4.33|4.32|4.31|4.25|4.26|4.23|4.19|4.07|4.22|4.26|4.32|4.26|4.29|4.29|4.22|4.3|4.26|4.17|4.16|4.2|4.24|4.2|3.9|3.9|3.9|3.86|3.84|3.75|3.67|3.72|3.75|3.78|3.82|3.77|3.81|3.83|3.86|3.83|3.76|3.79|3.78|3.81|3.77|3.76|3.82|3.83|3.81|3.76|3.72|3.74|3.71|3.65|3.66|3.65|3.61|3.65|3.68|3.72|3.72|3.78|3.84|3.76|3.8|3.8|3.9|3.92|3.89|3.88|3.89|3.95|3.9|3.9|3.83|3.9|3.9|3.93|3.91|3.94|3.86|3.75|3.85|3.82|3.74|3.67|3.79|3.73|3.72||3.7|3.67|3.72|3.79|3.76||3.79|3.72|3.77|3.77|3.88|3.88|3.92|3.93|4.01|4|3.96|4|3.96|4.05||4.04|4.14|4.07|4.17|4.08|4.12|4.11|4.13|4.07|4.05|4.02|4.13|4.17|4.19|4.05|4|4|4.01|3.93|4.03|4.03|4.29|4.39|4.38|4.26|4.2|4.12|4.07|4.07|3.76|3.67|3.64|3.49||3.52|3.78|3.87|3.91|3.82|3.85|3.92|3.98|4.08|4.15|4.11|
08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|1.46|1.47|1.47|1.47|1.47|1.47|1.47|1.47|1.47|1.47|1.47|1.46|1.47|1.48|1.47||1.45|1.45|1.46|1.44|1.43|1.44|1.45|1.43|1.45|1.5|1.45|1.42|1.4|1.4|1.39|1.39|1.36|1.35|1.37|1.34|1.34|1.34|1.34|1.36|1.38|1.37|1.38|1.4|1.41|1.44|1.44|1.43|1.44|1.41||1.43|1.41|1.44|1.43|1.43|1.44|1.45|1.46|1.44|1.44|1.44|1.43|1.4|1.43|1.44|1.48|1.52|1.57|1.55|1.56|1.52|1.51|1.48|1.47|1.46|1.45|1.44|1.43|1.44||1.41|1.44|1.43|1.44||1.43|1.42|1.42|1.44|1.43|1.42|1.45|1.43|1.43|1.38|1.34|1.35|1.36|1.35|1.37|1.33|1.34|1.36|1.38|1.39|1.37|1.36|1.34|1.31|1.29|1.26|1.29|1.28|1.28|1.25|1.3|1.27|1.28|1.34|1.33|1.37|1.33|1.27|1.21|1.23|1.25|1.3|1.33|1.32|1.33|1.34|1.33|1.33|1.35|1.36|1.4|1.38|1.41|1.38|1.37|1.38|1.39|1.39|1.4|1.42|1.41|1.39|1.41|1.41|1.42|1.42|1.46|1.42|1.39|1.42|1.41|1.36|1.36|1.36|1.36|1.34|1.34|1.35|1.36|1.37|1.37|1.39|1.36|1.34|1.35|1.36|1.37|1.34|1.35|1.38|1.38|1.39|1.39|1.38|1.33|1.35|1.27|1.32||1.35|1.38|1.36|1.37|1.32||1.35|1.31|1.3|1.26|1.26|1.26|1.22|1.23|1.2|1.2|1.17|1.18|1.22|1.23||1.22|1.24|1.23|1.21|1.21|1.21|1.2|1.19|1.17|1.18|1.18|1.17|1.15|1.16|1.17|1.18|1.19|1.16|1.15|1.15|1.17|1.22|1.18|1.21|1.18|1.18|1.18|1.18|1.15|1.11|1.12|1.12|1.1||1.09|1.11|1.1|1.08|1.09|1.08|1.08|1.08|1.1|1.08|1.06|
08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|2.12|2.13|2.1|2.12|2.12|2.13|2.13|2.13|2.15|2.12|2.14|2.14|2.14|2.15|2.15||2.13|2.12|2.15|2.11|2.11|2.1|2.09|2.06|2.06|2.08|2.11|2.08|2.06|2.06|2.05|2.05|1.99|2.01|2.01|2|2.01|2.05|2.03|2.04|2.04|2.04|1.99|1.98|1.98|1.98|2.03|2.05|2.03|2.05||2.08|2.06|2.07|2.07|2.09|2.12|2.13|2.11|2.09|2.07|2.08|2.1|2.12|2.13|2.18|2.22|2.22|2.23|2.21|2.19|2.19|2.15|2.16|2.18|2.21|2.15|2.14|2.13|2.14||2.13|2.14|2.11|2.09||2.09|2.1|2.09|2.1|2.1|2.11|2.11|2.07|2.11|2.06|2.07|2.08|2.08|2.05|2.06|2.02|2.04|2.04|2.04|2.07|2.07|2.07|2.07|2.05|2.03|2|2.04|2.03|2.04|2|2.02|2.02|2|1.94|1.92|1.91|1.83|1.81|1.77|1.72|1.77|1.85|1.85|1.85|1.9|1.91|1.9|1.92|1.92|1.92|1.94|1.93|1.97|1.93|1.95|1.98|1.97|1.98|1.98|1.98|1.98|1.94|1.97|2|1.99|1.97|1.98|1.98|2|2.02|2.05|2|2|1.98|1.99|1.98|1.98|2|1.99|1.98|1.99|1.99|1.98|1.92|1.93|1.92|1.98|1.98|1.94|1.9|1.89|1.89|1.91|1.92|1.91|1.92|1.88|1.87||1.85|1.87|1.9|1.84|1.82||1.84|1.9|1.92|1.9|1.88|1.92|1.92|1.93|1.93|1.92|1.92|1.94|1.93|1.93||1.96|1.99|1.98|1.98|1.98|1.97|1.95|1.93|1.92|1.95|1.93|1.98|2|2.02|2.02|2.07|2.09|2.08|2.01|2.04|2.08|2.17|2.15|2.16|2.12|2.08|2.07|2.07|2.05|2|1.96|1.94|1.95||1.91|1.94|1.94|1.92|1.86|1.8|1.79|1.85|1.9|1.94|1.9|
08645|8961|/equities/singapore-airlines|STI|5.03|5.05|4.99|5.08|5.23|5.4|5.34|5.5|5.53|5.6|5.72|5.69|5.7|5.64|5.59||5.59|5.55|5.61|5.55|5.54|5.59|5.53|5.64|5.68|5.7|5.71|5.67|5.66|5.63|5.3|5.32|5.22|5.31|5.15|5.15|5.15|5.21|5.18|5.24|4.98|5.03|4.69|4.65|4.39|4.35|4.4|4.39|4.4|4.34||4.37|4.37|4.39|4.33|4.17|4.17|4.17|4.18|4.11|4.11|4.09|4.16|4.11|4.2|4.24|4.33|4.32|4.33|4.28|4.39|4.35|4.35|4.24|4.3|4.33|4.28|4.21|4.21|4.26||4.28|4.33|4.24|4.26||4.26|4.22|4.23|4.38|4.43|4.42|4.43|4.39|4.42|4.4|4.35|4.38|4.4|4.38|4.42|4.39|4.35|4.38|4.34|4.51|4.51|4.58|4.41|4.07|4.09|4.06|4.1|4.06|3.87|3.83|3.94|3.92|3.91|3.43|3.48|3.47|3.41|3.42|3.38|3.39|3.44|3.5|3.59|3.62|3.58|3.54|3.51|3.51|3.53|3.51|3.49|3.49|3.54|3.53|3.51|3.55|3.56|3.55|3.5|3.45|3.48|3.47|3.42|3.41|3.39|3.39|3.46|3.36|3.42|3.5|3.53|3.55|3.52|3.51|3.56|3.54|3.58|3.61|3.64|3.62|3.68|3.65|3.65|3.65|3.68|3.63|3.76|3.8|3.68|3.64|3.63|3.62|3.72|3.73|3.79|3.71|3.68|3.6||3.49|3.53|3.45|3.37|3.31||3.42|3.53|3.57|3.61|3.62|3.69|3.65|3.69|3.66|3.7|3.72|3.77|3.72|3.75||3.81|3.85|3.87|3.93|3.9|3.85|3.81|3.73|3.75|3.82|3.84|3.9|3.95|4.02|4|4.07|4.13|4.15|4.02|4.16|4.2|4.35|4.32|4.29|4.33|4.38|4.31|4.11|3.88|3.82|3.82|3.76|3.6||3.63|3.64|3.57|3.7|3.72|3.9|3.81|4|4.29|4.41|4.41|
08646|955406|/equities/sats-ltd|STI|3.8488|3.8772|3.8772|3.9339|4.019|4.0568|4.0474|4.0663|4.1136|4.0758|4.1325|4.123|4.1325|4.1419|4.1325||4.1325|4.1136|4.1325|4.123|4.0758|4.1798|4.1609|4.246|4.2176|4.2554|4.3122|4.246|4.2838|4.2743|4.1325|4.1419|4.1041|4.123|4.0285|4.0663|4.1325|4.2081|4.1609|4.2365|4.1609|4.2365|4.1136|4.0758|3.8866|3.8961|3.9434|3.9244|3.9055|3.8677||3.8961|3.8677|3.8961|3.8393|3.7164|3.7164|3.7164|3.7353|3.85|3.85|3.86|3.92|3.87|3.9|3.94|3.97|3.99|3.98|3.99|4.04|4.01|4.03|4.06|4.07|4.01|4|3.93|3.95|3.96||3.98|4.02|4.03|3.98||4|3.99|3.94|4.07|4.13|4.16|4.17|4.19|4.22|4.11|4.13|4.17|4.11|4.15|4.23|4.13|4.15|4.16|4.14|4.24|4.2|4.2|4.38|4.08|4.17|4.12|4.1|4.1|3.99|3.8|3.6|3.53|3.5|3.14|3.13|3.15|3.13|3.1|3.07|2.98|3|3.06|3.14|3.17|3.15|3.13|3.12|3.12|3.06|3.03|3.07|3.07|3.09|3.1|3.09|3.14|3.11|3.1|3.06|2.96|2.9|2.83|2.79|2.78|2.77|2.78|2.82|2.76|2.82|2.86|2.9|2.9|2.88|2.88|2.91|2.91|2.96|3.01|2.98|3|3.01|2.98|2.95|3|2.98|2.93|2.96|3.1|3.08|2.92|2.91|2.88|2.92|2.9|2.94|2.88|2.84|2.75||2.7|2.71|2.74|2.72|2.66||2.74|2.74|2.76|2.77|2.84|2.89|2.88|2.94|2.9|2.91|2.86|2.83|2.74|2.78||2.88|2.89|2.96|3.04|3|2.96|2.94|2.86|2.91|2.98|3.03|3.08|3.11|3.11|3.12|3.21|3.21|3.24|3.1|3.26|3.19|3.37|3.28|3.4|3.17|3.08|3.04|2.85|2.69|2.66|2.82|2.84|2.85||2.79|2.87|2.79|2.84|2.7|2.62|2.74|2.76|2.95|3.01|2.97|
08647|8957|/equities/jardine-cycle---carriage|STI|22.97|23.18|23.13|23.48|23.54|23.23|23.23|23.3|23.3|23.2|23.28|23.41|23.54|23.6|23.5||22.82|22.51|22.55|22.92|22.66|22.46|22.4|22.77|22.68|22.85|22.52|22.11|22.29|22.62|22.87|23.04|22.97|23.28|22.8|21.89|21.6|21.88|22.31|21.45|21.04|21.61|21.43|21.4|21.38|21.48|21.88|21.71|21.79|21.68||21.75|21.71|21.72|21.99|21.77|21.77|21.99|21.53|21.3|21.56|21.86|22.49|22.85|23.3|23.25|23.18|22.55|22.41|22.42|22.65|22.64|22.8|22.08|22|20.78|19.83|19.71|19.87|19.68||19.55|19.45|19.5|19.46||19.6|19.55|19.57|19.86|19.95|20.2|20.25|20.11|20.03|19.85|20|20.07|20.01|20.36|20.38|19.74|19.75|19.71|19.41|21|21.28|21.43|21.24|21.82|20.87|20.6|20.71|20.9|19.99|19.83|19.53|19.68|19.99|19.32|19.04|18.25|18|18.16|17.85|17.76|17.89|18.2|18.95|18.96|18.91|18.62|18.64|18.53|18.25|17.82|17.72|17.95|17.99|18.25|18.19|18.43|18.2|18.1|18.14|17.98|18.04|17.99|18.15|18.28|18.35|18.09|18.33|18.17|18.22|18.35|18.45|18.57|17.99|17.92|17.95|17.9|18.43|18.31|18.33|18.56|18.85|19.11|18.84|18.95|19.11|19.13|19.48|19.15|18.91|18.98|18.99|19|19|18.93|19.03|19.41|19.32|19.37||19.38|19.5|19.5|19.5|18.71||20|20|20.25|19.95|20|20.3|20|20.25|20|20.3|20.86|20.59|20.06|20.2||20.48|20.71|20.68|21|20.98|20.57|20.2|20.16|19.86|20.17|20.42|20.88|20.79|20.9|21|21.24|21.34|21.41|21.12|21.85|21.81|22.54|22.87|23.65|23.58|23.1|23.24|22.76|22.06|21.86|21.32|21.46|21.15||19.62|20.55|20.29|20.37|19.5|19.7|20.02|20.34|20.22|20.49|20.34|
08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|65.48|63.94|64.33|64.61|64.59|65|64.37|64.87|65.07|64.37|64.24|65|65.27|66.07|66.56||65.7|65.39|66|66.5|65.51|65.52|66.71|66.7|66.7|67.2|67.4|64.2|64.49|64.98|65|65.57|64.76|65.2|62|53.69|53.99|52.64|53.6|51.64|52.32|52.96|53.72|51.95|49.45|49.6|51.59|51.64|54.03|54.44||54.2|54.4|55.32|55.99|57.9|58.5|59.7|58.83|57.6|57.8|57.9|57.93|58.65|57.84|58.1|57.57|56.21|56|56.3|56.99|56.2|56.35|57|57.68|57.52|56.18|56.39|56.64|56||56|56.09|55.7|55.35||55.52|55.01|54.99|56|56.24|56.1|56.06|56.6|55.95|55.5|54.56|55.07|55.08|54.56|54.13|54.72|54.06|54.52|53.07|52.9|53.99|54.42|54.85|54.2|53.68|51.22|51.71|52.96|51.7|51|51|50.32|50.91|46.35|45.8|45.8|45.83|46.17|45.42|44.39|44.67|44.42|45.12|45.4|44|43.03|42.49|41.95|41.96|40.72|41.82|42.6|42.57|43.16|42.93|43.52|44.04|42.57|42.04|39.91|39.81|39.68|40.29|39.93|40.5|40|41.47|41.7|41.17|40.53|41.5|42.02|39.58|39.02|39.2|39.3|39.76|39.83|40.17|40.19|40.17|40.8|41.25|42|42.02|42.18|42.3|41.81|41.35|40.14|39.65|40.72|40.88|40.22|40.25|41.4|40.57|41.04||40.8|40.3|39.74|39.32|37.96||40.92|41|41.3|39.95|40.04|39.95|39.97|40.28|39.96|40.36|40.4|40.16|40.5|40.73||41.7|42|42.5|42.1|41.85|41.78|42.1|41.74|42.05|42.1|41.98|41.66|41.5|43.36|43.49|44.56|43.25|42.61|43.11|43.96|43.59|45.81|46|45.65|44.5|42.49|42.07|42.52|41.27|40.15|40|39.89|40.9||40.89|42.67|42.82|43.89|43.98|44.16|43.82|44.6|44.19|44.06|45.5|
08649|955053|/equities/banyan-tree-holdings-ltd|STI|0.325|0.325|0.325|0.33|0.33|0.33|0.33|0.335|0.335|0.33|0.34|0.34|0.34|0.34|0.335||0.33|0.335|0.35|0.36|0.39|0.355|0.34|0.33|0.325|0.32|0.31|0.31|0.305|0.305|0.3|0.305|0.29|0.305|0.305|0.315|0.31|0.32|0.28|0.27|0.265|0.265|0.265|0.265|0.265|0.26|0.255|0.26|0.26|0.265||0.26|0.26|0.265|0.265|0.27|0.265|0.26|0.265|0.265|0.26|0.26|0.27|0.275|0.27|0.275|0.275|0.265|0.265|0.27|0.27|0.27|0.27|0.27|0.27|0.275|0.265|0.265|0.26|0.26||0.265|0.27|0.27|0.265||0.26|0.26|0.26|0.275|0.27|0.275|0.27|0.28|0.285|0.27|0.265|0.275|0.27|0.265|0.265|0.265|0.265|0.27|0.27|0.27|0.275|0.26|0.25|0.255|0.245|0.25|0.25|0.25|0.24|0.25|0.245|0.25|0.25|0.24|0.245|0.245||0.245|0.24|0.24|0.25|0.245|0.24|0.24|0.24|0.24|0.24|0.24|0.235|0.23|0.235|0.235|0.235|0.235|0.23|0.24|0.24|0.24|0.245|0.24|0.24|0.245|0.235|0.235|0.235|0.24|0.24|0.245|0.245|0.24||0.245|0.24|0.245|0.245|0.25|0.25|0.245|0.25|0.24|0.25|0.245|0.245|0.235|0.23|0.235|0.23|0.235|0.23|0.23|0.23|0.23|0.23|0.23|0.225|0.225|0.23|0.23||0.23|0.225|0.225|0.22|0.23||0.215|0.23|0.23|0.235||0.24|0.24|0.245|0.245|0.25|0.25|0.255|0.25|0.245||0.255|0.26|0.26|0.26|0.26|0.25|0.245|0.245|0.245|0.245|0.25|0.26|0.26|0.255|0.265|0.25|0.25|0.25|0.24|0.245|0.245|0.25|0.26|0.255|0.255|0.245|0.25|0.24|0.24|0.235|0.24|0.24|0.24||0.24|0.24|0.245|0.245|0.25|0.25|0.265|0.265|0.26|0.26|0.255|
08650|24050|/equities/africa-israel-residences|TA125|16980|17290|17700|17930|17530|17100|||16790|16590|16770|16800|16870|16990|16870|16870|16520|15810|15580|15270||15200|15210||15190|14980|14780|14460|14800|14580|14480|14030|13930|14040|14350|14650|14220|14780|14750|14980|14730|14370|13940|13450|13700|13830|14170|14540|14650|14900|14860|14970|14890|15000|15200|15210|15090|14840|14380|14430|14050|14200|14450|14640|14540|14660|14420|14840|14730|14150|13850|14120|14580|14150|13960|13870|13470|13550|13550|13440|13290|13070|12880|12260|12120|12270|12010|11970|12160|12070|12310|12690|12580|11650|12000|10430|10610|11060|10810|10690|10690|10700|10770|11310|11330|11520|11520|11520|11500|11320|10790|10700|10650|10510|10440|10410|10420|10200|10190|9984|9363|9461|9493|9544|9490|9185|9081|9063|9130|9258|9263|9276|9242|9275|9151|9257|9287|9508|9475|9632|9683|9690|9554|9600|9802|9793|9600|9483|9230|||8902|9395|9822|9963||9704|9790|9571|8889|8586|8775|9011|9456|9762|9728|9700|10290|10220|10220|10160|10250|10440|10350|10310|10210|9959|9923|10040|10010|10150|10040|10280|10300|9824|9809|9800|9990|9990|10060|10050||10070|10100|10140|10120|10150|10000|10000|10040|9998|10000|9975|9715|9737|9398|8968|8970|9151|9185|9174|9349|8900|8510|8225|8368|8453|8744|9000|8559|8667|8850|8685|8652|8303|8553|8783|8921|8959|9087||8950|8353|8529|8709|8974||8744|8926|8965|8160|8182|8427|8638|8764|9045|8749|9223|9422|9611|9739|9100
08651|10875|/equities/airport-city|TA125|5300|5302|5401|5527|5430|5251|||5319|5208|5212|5155|5155|5136|5077|4870|4785|4692|4635|4652||4590|4717||4692|4597|4522|4542|4615|4627|4647|4627|4586|4611|4621|4697|4650|4675|4690|4668|4619|4540|4699|4689|4689|4731|4589|4637|4680|4693|4695|4650|4727|4705|4744|4769|4712|4626|4761|4680|4682|4753|4830|4877|4821|4900|5027|5021|4975|4994|5000|5099|5230|5318|5211|5325|5115|4940|4956|5030|5095|4870|4860|4767|4780|4800|4726|4542|4639|4531|4700|4687|4600|4570|4574|4567|4540|4500|4389|4400|4409|4281|4296|4422|4469|4575|4630|4610|4593|4434|4380|4430|4405|4453|4534|4343|4300|4436|4480|4499|4077|4000|3983|3922|3954|3718|3720|3750|3875|3824|3800|3743|3778|3788|3750|3718|3745|3794|3726|3779|3790|3823|3735|3759|3752|3669|3600|3579|3446|||3396|3310|3426|3458||3555|3581|3647|3643|3615|3669|3862|3901|3938|3939|3850|3921|3917|3909|3992|4013|4049|4028|4005|4035|3992|4045|3949|4033|4109|4000|3933|3999|3802|3850|3851|3980|3813|3800|3880||3891|3865|3906|4012|4040|4138|4100|4020|4009|4009|3988|3907|3889|3901|3741|3700|3764|3800|3852|4060|4000|3713|3679|3680|3760|3859|3951|4050|4100|4291|4380|4445|4352|4570|4701|4647|4652|4474||4260|4281|4521|4514|4392||4593|4769|4859|4801|4699|4641|4671|4902|5097|5090|5186|5109|5268|5204|5210
08652|24044|/equities/allot-communications-ta|TA125|5861|5958|5707|5680|5678|5863|||5829|6000|6336|6564|6230|5743|5508|5543|5367|5232|5087|5159||4785|4960||5119|5039|5232|5235|5400|5485|5314|5250|5110|4859|4765|4752|4920|5117|5228|5100|4829|4890|4894|4788|5147|5199|5050|5173|5000|4943|4860|5070|5316|5150|4682|4587|4325|4456|4300|4158|4236|4200|4351|4505|4634|4662|4797|4780|4550|4501|4560|4707|4580|4442|4380|4430|3600|3413|3300|3418|3391|3391|3468|3417|3581|3673|3638|3635|3653|3603|3709|3417|3534|3403|3409|3317|3287|3396|3269|3308|3340|3229|3198|3212|3250|3250|3334|3293|3393|3400|3303|3374|3494|3456|3645|3616|3530|3471|3366|3353|3462|3491|3399|3321|3182|3141|3240|3200|3315|3352|3450|3496|3512|3442|3464|3443|3374|3472|3520|3442|3386|3223|3183|3225|3183|3111|3109|3108|3149|||2965|3150|3241|3268||3234|3100|3166|3268|3264|3261|3163|3095|3066|3118|3175|3329|3540|3486|3500|3687|3715|3639|3680|3724|3738|3808|4031|4173|3992|3894|3872|3814|3857|3871|4079|4000|3850|4260|4248||4005|3994|3935|4045|4053|4040|4025|3924|3839|3678|3750|3615|3683|3618|3521|3536|3639|3583|3500|3525|3552|3652|3547|3578|3561|3658|3834|3718|3650|3649|3654|3673|3484|3567|3625|3694|3701|3753||3766|3662|3702|3756|3791||3865|4091|4220|4191|4231|3835|3828|3840|3800|3751|4009|4315|4270|4317|4084
08653|10870|/equities/alony-hetz-ord1|TA125|4533|4500|4498|4462|4390|4313|||4370|4379|4345|4260|4188|4202|4200|4300|4230|4292|4268|4228||4240|4293||4241|4107|4028|4151|4286|4323|4244|4280|4219|4160|4026|4050|3965|4033|4126|4159|4030|3982|4121|4143|4160|4150|4080|4134|4172|4138|4132|4100|4171|4220|4256|4370|4315|4310|4367|4247|4152|4184|4144|4162|4165|4251|4385|4385|4410|4440|4451|4570|4625|4511|4587|4654|4520|4434|4470|4440|4570|4490|4490|4452|4400|4368|4285|4153|4182|4120|4326|4460|4495|4520|4525|4505|4456|4508|4364|4400|4339|4200|4168|4368|4338|4402|4450|4390|4350|4210|3967|4038|4094|4200|4210|4088|4016|4138|4099|4137|3746|3759|3802|3628|3641|3519|3450|3515|3552|3504|3528|3445|3471|3522|3493|3514|3575|3695|3714|3726|3686|3590|3400|3458|3383|3407|3370|3370|3344|||3227|3227|3407|3470||3565|3600|3630|3560|3474|3420|3474|3555|3706|3690|3671|3892|3840|3940|4019|4105|4100|3999|3804|3745|3727|3808|3840|3900|3834|3799|3835|3740|3710|3750|3700|3682|3591|3595|3560||3638|3525|3362|3365|3385|3432|3525|3525|3490|3573|3688|3600|3558|3540|3440|3460|3636|3794|3718|3868|3670|3433|3298|3245|3386|3508|3588|3708|3811|3975|3805|3949|3920|3960|4009|4065|4077|4041||3818|3681|3860|3820|3877||3989|4060|4222|4114|3879|3818|3857|3915|3950|3920|4165|4268|4290|4261|4095
08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08655|10873|/equities/amot-investments|TA125|2114|2103|2080|2093|2020|1955|||1949|1935|1914|1895|1851|1841|1818|1810|1800|1786|1815|1807||1812|1806||1797|1767|1738|1747|1800|1810|1828|1820|1774|1770|1745|1757|1748|1744|1779|1753|1733|1750|1770|1768|1766|1790|1742|1742|1767|1771|1797|1781|1814|1812|1829|1833|1822|1820|1820|1841|1831|1830|1793|1790|1781|1801|1850|1867|1870|1870|1811|1841|1874|1856|1881|1900|1834|1786|1800|1808|1825|1799|1792|1752|1723|1717|1702|1665|1680|1650|1711|1764|1761|1807|1808|1794|1778|1769|1753|1763|1748|1680|1700|1736|1755|1790|1832|1804|1777|1730|1722|1740|1775|1806|1822|1850|1844|1888|1923|1940|1750|1755|1755|1713|1710|1648|1570|1556|1561|1539|1545|1532|1555|1553|1532|1520|1534|1551|1511|1527|1530|1546|1547|1580|1540|1513|1540|1568|1558|||1445|1493|1566|1564||1550|1578|1592|1576|1544|1543|1545|1596|1636|1642|1590|1702|1669|1722|1719|1728|1701|1693|1674|1663|1640|1672|1674|1707|1639|1581|1607|1601|1576|1614|1586|1584|1585|1597|1622||1640|1620|1582|1599|1600|1650|1665|1679|1644|1691|1652|1575|1544|1500|1510|1504|1550|1589|1555|1678|1665|1569|1546|1521|1550|1585|1624|1689|1687|1753|1676|1696|1680|1703|1717|1800|1797|1797||1722|1640|1711|1712|1750||1840|1863|1923|1879|1784|1772|1796|1803|1826|1757|1845|1911|1969|1959|1930
08656|11886|/equities/inventec|TA125|2023|1986.3|1969.5|1947.7|1977.4|1893.1|||1933.8|1943.7|1987.3|2007.2|1902.1|1928.8|1793|1882.2|1724.5|1641.2|1695.8|1551||1560.9|1502.4||1490.5|1489.5|1441.9|1484.6|1517.3|1552|1394.3|1432|1464.7|1401.3|1304.1|1330.8|1330.8|1389.4|1403.2|1388.4|1375.5|1408.2|1456.8|1369.5|1576.8|1497.4|1489.5|1470.7|1571.8|1652.2|1417.1|1433|1394.3|1333.8|1306.1|1318.9|1274.3|1295.1|1263.4|1292.2|1287.2|1234.7|1264.4|1282.3|1318|1353.7|1323.9|1372.5|1338.8|1388.4|1384.4|1416.1|1327.9|1263.4|1300.1|1329.9|1314|1295.1|1276.3|1326.9|1368.5|1358.6|1391.3|1482.6|1477.6|1336.8|1328.9|1300.1|1330.8|1277.3|1266.4|1375.5|1261.4|1360.6|1482.6|1591.7|1666|1710.7|1548|1407.2|1432|1362.6|1192|1243.6|1290.2|1315|1061.1|887.8|780|734.7|756|756.3|751.1|729.6|715.4|726.4|744.4|744.5|722.1|723.3|747.6|725.5|718.9|721.2|731.5|694.5|697.5|683|764|753.7|755.1|695.2|696.6|727.2|713.2|707.2|675.2|695.5|687|732|743.7|743.6|723.3|740.4|747.7|664.5|660.5|688.2|542.2|||526.3|534.3|526.3|527.5||535.4|544.8|542.5|543.9|534.3|539.8|551.7|528.7|550.5|556.2|574.9|558.1|552.3|559.6|584.5|537|530.9|485.8|502|500.7|503.6|518.4|533.9|570.6|558.1|518.4|530.5|545.9|499.5|495.3|511.8|524.4|499.6|517.4|515.7||604.9|654.7|500.8|345.2|297.5|297.5|173|145.1|148.8|148.8|140.2|138.8|143.3|139.5|142.8|139|138.6|140.2|143.2|147.3|143.5|138.8|140.1|143.8|142|151.9|152.8|153.2|149.7|158.8|149|149.9|144.1|141.8|147|158|153.5|167.2||186.8|145.7|133.9|136.6|122||127.4|131.1|129.4|125.4|126.1|128.9|123.8|127.7|133.6|129|139.3|135.9|130.9|134.9|137.7
08657|1168294|/equities/aquarius-engines-am|TA125|4095|3878|3824|3969|3659|3503|||3634|3674|3751|3641|3683|3680|3785|3922|3702|3606|3640|3704||3719|3801||3785|3780|3900|3785|4171|4198|4448|4523|4440|4415|4330|4538|4708|5333|5229|5390|5577|5660|5534|5574|5835|5822|5810|5797|5714|5619|5634|5671|5697|5735|5717|5841|5900|6102|6016|6131|5800|5720|5272|5174|5120|5092|5056|5198|5319|4431|4371|4300|4100|4088|4159|4238|4264|4262|4326|4391|4379|4147|4163|4150|4151|4205|4190|4086|3913|3834|4002|3974|4023|3964|4029|3740|3710|3771|3700|3833|3941|4162|4200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08658|942781|/equities/arad-investment|TA125|5342|5189|5161|5208|5248|5172|||5163|5174|5205|5171|5105|5156|5203|5316|5298|5206|5137|5243||4987|5012||5045|5025|5090|4915|5043|5080|5004|5009|4864|4922|4867|4941|4945|4912|4859|4831|4835|4870|4927|4872|4917|4977|4848|4906|4935|5004|5009|4948|5058|5040|5084|5274|5235|5163|5176|5080|5111|5045|4906|4974|5064|4940|4956|5098|5064|5006|5069|5213|5363|5332|5268|5384|5222|5213|5295|5441|5479|5575|5353|5197|5103|5016|4828|4843|4749|4746|4969|5171|5171|5084|4998|4957|4859|4804|4856|4922|4924|4883|4924|5016|5051|5171|5135|5166|5239|5187|4848|4869|4861|4878|4872|4833|4802|4849|4734|4565|4385|4266|4237|4245|4295|4148|4162|4183|4240|4120|4167|4124|4114|4066|4082|4011|4020|4138|4162|4211|4214|4313|4255|4206|4120|4059|4057|4022|3998|||3880|3943|3991|4015||4040|4062|4057|4140|4074|4056|4137|4122|4124|4077|4051|4185|4104|4043|4088|4192|4234|4051|4120|4162|4188|3949|4032|4167|4213|4167|4116|4145|4011|4119|4146|4129|3970|3993|3943||4080|3907|3868|3865|3943|4056|4108|3959|4057|4154|4208|4041|4059|4003|3852|3812|3820|3799|3927|4135|4075|3815|3726|3620|3687|3767|3851|3864|3925|4054|3980|3893|3833|3923|4035|4201|4087|4108||4025|4027|4130|4171|4177||4339|4339|4448|4363|4217|4343|4403|4444|4487|4487|4659|4781|4807|4702|4591
08659|1173410|/equities/argo-properties-nv|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08660|940927|/equities/ashtrom-group|TA125|6846|6850|6818|6937|7030|6768|||6519|6414|6310|6199|6110|6184|6165|6270|6175|6280|6279|6255||6233|6245||6262|6267|6180|6370|6394|6260|6452|6445|6311|6287|6342|6479|6332|6383|6449|6289|6135|6135|6228|6373|6375|6137|6217|6245|6281|6420|6416|6385|6405|6212|6140|6317|6229|6390|6448|6437|6243|6250|6163|6199|6215|6155|6135|6229|6257|6255|6330|6294|6368|6395|6419|6448|6248|6170|6210|6408|6490|6343|6262|6009|6014|5968|5726|5652|5599|5596|5827|5872|5925|5896|5946|5537|5352|5407|5233|5186|5255|5085|5100|5149|5280|5050|5000|4856|4900|4820|4720|4690|4750|4707|4700|4677|4614|4653|4676|4682|4517|4458|4450|4395|4420|4234|4342|4190|4218|4379|4049|4000|4027|4026|4059|4087|4054|4059|4089|4202|4214|4290|4210|4278|4196|4068|4011|4051|4205|||3930|4042|4100|4077||4180|4229|4289|4213|4100|4152|4255|4300|4433|4436|4395|4556|4576|4528|4385|4315|4300|4038|4000|4091|4080|4072|4082|4148|4166|4170|4211|4197|4085|4129|4167|4010|3982|4040|4091||4020|4054|4026|4047|4096|4162|4041|3923|3805|3948|4056|3982|4050|3852|3650|3600|3680|3813|3694|3953|3803|3658|3610|3440|3766|3768|3994|4154|4287|4439|4440|4395|4301|4329|4390|4437|4440|4300||4021|3868|4050|4210|4405||4656|4800|4882|4975|4900|5150|5067|4899|4833|4616|4640|4723|4870|5029|4920
08661|10973|/equities/audiocodes|TA125|9982|9832|9740|9674|9933|10050|||10210|10110|10240|9944|9608|9330|9308|9357|9102|9018|8975|9236||8771|9217||9570|9448|9559|9599|9825|9930|9699|9780|9563|9597|9396|9510|9219|9448|9618|9546|9440|9827|9602|9300|9762|10100|9611|9910|10110|10070|9996|10240|10380|10580|10230|10020|10050|10260|10390|9993|9765|9965|10130|10560|11180|10650|10280|10600|10210|10070|10210|9588|9360|9201|9430|9450|9306|9265|8906|8826|8818|8839|8950|9060|9278|9371|9260|9252|8856|8947|8944|8920|8663|8882|9099|8828|8887|8661|9070|9300|9240|9334|9000|9375|9282|9397|9329|9308|9590|9300|9000|8837|9204|9232|9307|9393|9622|9289|9039|9480|9752|10020|9966|9869|10070|9940|10320|10170|10590|10280|10810|11150|11500|11440|11440|11200|11090|11320|11570|11700|11500|11210|10870|11030|10940|10780|10950|10890|11120|||10480|10720|10710|10540||10300|10700|10450|10750|10560|10480|9993|9655|9877|9980|10250|10500|10540|10370|10380|10740|11190|11250|11530|11690|12000|12320|12340|12310|12580|11860|11800|12000|12290|12600|12360|12570|12890|12420|12490||12420|13780|14610|14140|14930|14440|12930|13090|12850|11930|11380|10880|11290|11180|10850|10720|11110|11100|10600|10780|10870|11100|10780|10620|10320|10650|11260|10940|10870|11260|11430|11980|11010|11020|11140|11550|11660|11610||13100|13800|13190|13230|13350||12560|12820|13050|13100|12420|11840|11700|11820|11610|11200|11730|12050|12120|12120|11540
08662|11884|/equities/i.t.g.i-medical|TA125|8105|8190|8205|8302|8251|8503|||8608|8540|8306|7895|7595|7578|7601|7862|7656|7780|7890|8130||7818|8213||8503|8717|8698|8697|8645|8488|8161|8149|8001|7818|7801|8205|8419|8918|8700|8797|8805|9272|9270|9200|10190|10300|10130|9892|9799|9720|9626|9218|9600|9414|9399|9031|8807|9050|9130|9132|9200|9486|9699|9630|9739|9700|9840|9400|9218|9500|9680|9912|10050|9750|9950|10080|9802|9840|9877|10050|10470|10550|10340|9756|9408|9500|9580|9925|10000|9300|9439|9877|10310|10750|10420|9750|8990|8950|8863|9268|9707|9800|9290|9000|8818|9088|9234|9076|9238|9350|9001|9280|9600|9505|9550|9481|9100|9600|9706|10080|9881|9566|9721|9640|10200|10080|10450|10180|10590|10600|10850|11010|11840|11680|11500|11530|11600|11300|10710|10800|11380|10900|10150|9999|9720|9816|9702|9951|9950|||9706|10180|10500|10180||9850|10160|10240|9698|9010|9603|9850|9873|10820|11210|12890|11980|11700|11540|12190|11740|11270|11340|11650|11600|10790|10390|10150|9712|9590|9970|10550|11490|10870|10980|11800|12550|13100|13220|12990||12090|11220|10820|9820|9878|10010|10490|10500|9714|9150|8870|8600|8650|8249|8096|7666|7334|7890|8190|7830|9105|8549|8780|9300|9071|8099|8140|7000|6380|6049|5790|5350|5250|4979|4729|4739|4636|4655||4166|3855|3884|4035|4142||3989|3991|3995|4166|3902|4188|4067|4300|4415|4344|4730|4298|4340|4120|3650
08663|10878|/equities/azorim|TA125|1300|1289|1302|1325|1300|1225|||1200|1164|1129|1141|1162|1187|1196|1214|1205|1214|1183|1201||1168|1186||1205|1181|1130|1110|1118|1058|1073|1023|1030|1028|1024|1035|1033|1035|1039|1007|975|985|979|948|965|968|950|982|1000|1017|987|979|1005|1028|1038|1048|1019|1049|1049|1011|990|977|977|1025|1010|980|998|1036|1053|1073|1057|1055|1079|1036|1071|1076|1013|1020|1037|1100|1125|1105|1069|1023|1000|991|958|920|914|880|931|958|957|921|908|802|787|805|803|803|803|795|770|785|795|810|806|790|788|780|734|725|766|767|764|765|758|721|713|714|637|624|621|620|620|612|602|596|611|622|626|618|614|619|622|631|626|633|622|612|613|619|614|616|625|633|620|612|617|||590|617|640|634||631|620|604|581|560|565|578|586|596|589|589|625|628|622|606|604|613|614|609|616|612|616|615|625|637|616|600|599|582|578|554|561|555|566|588||600|613|611|628|625|651|664|644|674|700|724|700|683|655|579|610|612|645|641|685|662|626|578|560|597|599|589|624|652|676|676|643|610|630|626|647|617|613||544|520|546|543|566||583|606|630|630|635|632|643|638|605|580|610|632|632|625|605
08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|22460|22870|22890|22870|22290|21690|||21610|21430|21520|21360|21070|20800|20730|20730|20730|20610|20870|21000||21020|21240||21070|20430|20300|20450|20510|20630|20810|20510|19770|19750|19500|19700|19600|19420|19730|20000|19920|20160|20800|20970|20790|20800|20180|20400|20790|20450|20350|20090|20340|20450|20360|20610|20600|20470|20600|20960|20400|20200|20050|19500|19830|20310|20770|21040|21140|20910|20450|20640|21150|21390|21700|21900|21280|20750|20990|21130|21110|20410|20490|19920|19800|19880|19320|18550|18900|18300|18720|18900|19210|20080|20280|20200|19490|19840|19550|19670|19950|19460|19000|19650|20200|20130|20440|19920|19920|19520|19200|18990|19000|19200|18940|19230|19240|20000|19600|19500|17800|17670|17300|17190|17400|16500|16090|16060|16480|16810|16840|16590|16950|16850|16660|16550|16640|16330|16220|16080|16450|16620|16390|16650|16540|15900|15260|15300|15210|||15670|15900|16480|16010||16590|16270|16450|16400|16280|15920|16210|16540|17040|17210|17430|18000|18000|18100|18200|18220|18760|18250|18700|18670|18030|18320|18200|18570|18450|17900|17660|18090|17800|17650|17600|17450|16750|16930|16300||16300|15820|16000|15880|15490|15510|16100|16410|16180|16450|16600|16100|16240|16100|15630|15800|16530|16700|15920|17090|16380|15670|15150|14910|15700|16000|15960|16440|16880|17530|17020|16960|16860|17610|17710|18300|18700|18460||17650|17290|17880|17540|17550||18390|18750|19290|18850|18310|18290|18250|18900|18680|17940|18120|18790|19170|19900|19780
08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|2581|2581|2572|2663|2659|2682|||2640|2698|2707|2696|2681|2644|2604|2614|2596|2598|2600|2575||2550|2590||2572|2545|2536|2561|2569|2538|2529|2538|2512|2521|2472|2465|2405|2394|2395|2335|2340|2350|2347|2334|2375|2403|2370|2375|2370|2346|2305|2328|2360|2351|2333|2385|2376|2376|2345|2359|2335|2340|2362|2339|2357|2390|2400|2392|2370|2348|2340|2367|2386|2351|2311|2312|2267|2196|2207|2193|2200|2199|2213|2212|2218|2208|2190|2155|2129|2090|2145|2190|2200|2215|2239|2245|2183|2200|2170|2158|2185|2155|2152|2151|2167|2220|2257|2262|2280|2227|2214|2228|2211|2170|2151|2147|2116|2196|2203|2157|2050|2052|2036|2021|2000|2023|1999|1943|2011|2043|2075|2020|1964|1955|1969|2005|1990|2004|1975|2000|1998|2000|1993|1974|1956|1911|1870|1830|1817|||1795|1802|1860|1892||1917|1920|1949|1960|1908|1875|1907|1918|1941|1960|1936|2010|2028|2034|2075|2060|2060|2016|2021|2060|2002|2048|2069|2041|2070|2020|2060|2008|1972|1975|1970|1957|1951|2006|2030||2025|2010|1970|1983|2010|2008|2005|2021|2015|2025|2057|2039|2080|2105|2071|2115|2136|2170|2105|2190|2146|2058|2089|2065|2125|2018|2018|2025|2079|2106|2153|2189|2164|2180|2187|2239|2235|2200||2135|2139|2095|2106|2087||2151|2158|2180|2182|2168|2242|2188|2150|2084|2006|2070|2168|2242|2301|2256
08666|1152803|/equities/batm-advanced-communications-ltd|TA125|434.1|428.4|425.7|423.3|431.1|425.9|||426.6|439.6|432.5|426.7|419.3|420.1|413.6|441.9|436.4|442.7|441.2|459.1||444|440.9||446.3|442.6|446.9|448.4|458|445.8|444.6|464|431.6|428.4|434.8|455.8|455.1|469.9|463.8|477|470.7|479.3|468.6|457.1|496.7|525|513|543.4|550|508|472.7|442.5|447|445.9|455|438.6|446|484|480|495|428.1|445.5|473.1|490|485.2|480.5|474|487|470.5|460|428.4|435.6|430|406.4|401.9|403.5|395|410|399.7|404.7|404.4|406.1|409.8|417.5|409.4|416.1|419|405.5|394|393.3|394.4|383.2|386.7|381|362.9|359.4|369.5|378.4|383.1|376.2|370.3|369.4|350.3|367.6|375|383.1|395.5|386.6|398.4|415.2|398.9|385|393|387.7|404.6|415.2|407.5|416.7|418.5|401.1|478.4|441.8|435.7|438.2|441|435.9|449|426.2|457|472.7|490|494|497.6|496.1|508.4|520.2|515.5|511.1|499.4|512.8|499.6|499.4|487.7|500.3|512.7|491.5|466.8|483.7|490.8|||460.9|488.1|483.6|488||503.8|493.1|501.2|504.8|500|484.6|504|515|535.1|542.5|580.2|607.7|609.9|600|617.6|589|515.5|503|532.9|524.1|534.9|570|558.7|569.9|572|520|524.1|525.4|536.1|536|541.4|535|488|528.8|557||560.2|609.7|616|639|625.3|642|640.9|646.9|610|570|567.2|545|550|567.8|593|531.6|514.1|510|502|478|455.9|433|426.8|410.2|428.6|406.9|411.9|404|400|385.9|396.3|396|389.1|392.7|385|383|373|385||364|381.2|377|379|361.7||362.5|402.5|407|405|399|403.5|412.4|409.9|420|430|413.4|413.8|410|389|342.9
08667|10946|/equities/bazan|TA125|82.7|82.9|82.5|82.4|82|82.3|||80.6|80.3|80.9|80.5|80.9|80.3|80.9|79.5|77.2|77.6|78|78.6||76.3|77||80.5|80.9|82.8|82.2|85|78.7|78.2|75.8|77|79.7|78.1|78|74.9|74.8|77.1|75.3|72.9|72|72.2|69.7|69.5|67.7|65.3|66.2|67.4|67.5|65.7|64.6|65.4|65.7|65.9|67.6|65.9|64.6|65|65.3|65.1|66|66.4|68.3|66.7|68.2|69.9|70.8|70.7|70.9|70.9|71.9|73.2|73.1|73|74|73|72.6|70.4|71.8|74|72.8|73.8|71.3|69.4|69.8|67|65.6|66.6|64.5|67.8|70|70.3|70|70.5|69.7|69.2|69.4|68.5|70.5|71.5|68|66.9|69.3|71.9|74.6|77.3|78.8|77.3|75.3|73|73|75.8|73.3|72.9|68.5|66.5|67|64.7|64.8|58.4|58.8|60|62.2|62.6|60.8|60.6|60.2|61.2|61.5|61.6|61.7|62.1|62.5|63|63.3|62.7|63.3|62.9|64.1|64|64.1|64.2|64.5|66.5|66.3|63.6|61.2|62.6|||59.9|59.7|61.2|61.4||63.2|64.7|61.5|63|62.9|62.1|63.3|63.8|65.4|64.3|65.5|69.6|69|68.4|68.3|65.9|66.6|66.3|67.4|68.8|65.5|67.2|68.8|69.9|71.7|69.8|67.8|69.4|70.3|66.2|62.7|62.7|62.6|62.4|62.4||63.3|64.7|66.5|68.9|70.5|71.3|71|67.9|67.8|67.9|69|64.1|63.7|62.8|62.8|62.4|64.3|66.4|65.9|72|65|63.9|64.1|65.6|69.3|71|73.4|73.3|69.5|71|73.5|78|78.8|81.2|83.2|86.8|87.6|88.5||86.4|88|86|84.6|82.9||85.9|91.4|98.3|98.7|98.8|101.5|100.9|100.1|97.8|96.5|100.7|98.9|99.7|100.5|98.9
08668|10880|/equities/bezeq-ord|TA125|340.7|336.5|341.5|341.6|330.5|337|||345|350|355.5|356.7|361|359.1|354.5|359.1|357.4|357.1|361.9|350.5||345|337.1||337.2|344.1|345.9|341.6|343.4|351.5|329.2|323.4|325.4|317|314|317|316.4|315.3|317.2|316|317|321.1|323.5|319.3|325|327.6|314.3|312|319.9|324.8|325.6|330|327.4|331.7|324.3|321.4|318|320.4|330|333.8|335.4|338.1|343.4|341.9|333|332.1|337.3|335.5|340|347.4|343|350.9|347.6|316.9|319.3|325.3|313|313.8|307.8|309|316.9|319.9|312.1|312.1|319|323.9|324|327|321.8|321|326.9|330|340.3|349.3|386.5|384.8|377|368.8|365.6|362.1|371.9|372.7|369.2|372.7|357.4|376|389|380|387.5|366|365|359.9|366.2|370|374.1|366.2|362|371.8|360.8|367.5|382.5|377|378.5|377|375|383|389|382|389.7|395.6|402|399|408.6|407.3|409.3|413|412.5|414.5|410.9|412.5|407|415|409.8|405|410|396|396|398|406.6|||399|405|409.8|396.7||404.2|391.5|378|383|367.9|371.9|375|365|360|364.9|360.1|378|383.3|383.3|379|380|375|379.9|368|354|357|369.9|372|375|377|366.7|365|363.7|360|356.4|359|353.9|349.6|349.2|349||340.6|341|339|341|347|356.8|362|359.5|352|356|357|357|356|354.9|341|340|349.3|351.2|346|350|340|314|320.8|330|340.4|345.9|362.3|361.7|369.9|362.5|351.4|356|354|333.4|312.6|311|319|326||333.7|333.6|330|316|299.9||299|308|303|308|295|272.5|270|268.5|270|274.1|276.4|272.7|258.2|256|250
08669|11802|/equities/big|TA125|38690|39210|38740|38780|37850|36630|||36370|36060|36500|35980|35200|35750|35880|35880|35770|36010|35440|35820||36010|35790||36000|35850|34900|35150|34760|34530|34530|33900|32700|33370|33110|33700|33210|33790|33640|33990|33890|33300|33320|33500|34160|34200|33980|33980|34370|34670|34740|34100|35000|35200|35000|36090|35900|35740|35650|35220|34910|35250|34400|34100|34190|34120|35200|35370|34510|34000|34000|34520|35340|35890|36330|36860|36000|35310|35000|36330|36610|35710|35050|34100|33630|33290|32200|31870|32330|32040|33160|33300|33910|34800|35120|34990|34390|34930|34320|34090|34000|33010|32290|33320|34000|34100|34100|34640|35200|34500|33150|32510|31910|32190|32100|31960|32000|32220|32240|31280|28150|27650|27500|27370|27380|26090|25870|25880|26680|27250|27310|26730|26800|26350|27090|26790|25930|26330|26210|27000|27780|28100|26500|26110|26870|26130|25330|25480|25000|||24450|24930|25180|25430||25800|26420|26470|26580|25850|25100|25500|26010|27120|27400|27500|28480|28110|27640|27570|27510|27910|27600|27470|26760|26660|26180|26110|26660|26650|26240|26370|26010|23830|24010|24000|23870|23500|23720|23340||23620|23500|23800|24640|25100|26130|26300|25980|25800|25670|26000|25280|25270|24980|23830|23330|24610|25000|23150|25000|25360|23900|23200|22800|24600|25000|25480|25180|26090|26450|27300|27530|26810|27690|27790|28190|27600|26740||24100|23630|24580|24790|23780||24700|24930|24380|23210|23000|23440|23600|23760|23750|23100|24390|25710|26670|27070|27000
08670|10881|/equities/blue-square-real|TA125|23790|23860|23860|24340|24000|23900|||23600|23420|23230|22980|22570|23000|23040|23280|23200|23150|22610|22270||22000|21530||20720|20500|20540|20780|21390|21400|21520|21490|20900|20370|20640|20970|21170|20760|20620|20500|20310|19860|20220|19880|20020|20510|20220|20720|20750|20720|20150|19730|20500|20440|20870|21210|21700|21290|20750|20480|20510|20470|20510|20490|20670|21080|21530|21980|21630|21840|21740|21790|21840|21690|22000|21700|21520|21590|21540|21380|21600|20690|20000|18950|19480|20010|19470|19390|19650|19010|20090|20770|21110|21630|21500|19880|19530|19250|19140|18730|18600|17910|17980|18210|18060|18770|19480|19180|19320|18950|18000|18650|18980|18730|18820|18080|17900|18410|18230|17180|15730|15610|16260|15760|14900|13980|13980|13750|13930|14070|14230|14210|14350|14470|14530|14480|14300|13980|13690|13700|13710|13400|13510|13550|13670|13450|13090|13220|13400|||13190|13700|14500|14400||14140|14000|13850|13880|13690|14270|14850|14780|14790|14180|13600|14490|14710|14620|15060|15170|15710|16200|16560|15750|15220|15030|15120|14860|14950|14620|15120|14870|13620|13490|13460|13500|12970|12640|12320||12600|12730|12800|13160|13650|14350|14500|14550|14550|14840|14940|14900|14610|14600|14070|14510|14800|15200|15030|14820|14040|12000|11830|11180|11610|11910|12170|11900|12470|13270|13710|13920|13440|13880|14340|14930|14910|15370||15190|15200|15550|16270|16770||17430|17900|18240|17470|16880|16700|17170|17480|16980|16360|17520|18290|18450|19060|18110
08671|11970|/equities/bonus-biogroup|TA125|119.1|121.3|114.5|116.8|119.4|124.5|||126.4|130.3|137|126.2|120.3|120.1|118|123.8|124.3|119.8|123.5|121.1||117|123.5||129.9|131.5|129.6|134.5|133.9|128.1|131.6|134.4|129.6|128.3|120.3|125.1|125|136.2|129|128.5|133|111.7|115.9|107.6|126|127.6|123.9|134|132.5|130.4|125.3|118|122|128.5|123.4|136.3|137.9|143|139|147.7|130|113.9|83.6|86.2|70.1|67|70.6|72.7|73.1|59|58.7|57.9|60.2|55|50.7|46.4|47|47.8|47.9|48.6|48.1|48.4|48|48.6|46.8|46|46.5|43.7|41.4|40|40.7|41|41.2|41.1|41.1|41.5|42.4|42.6|43.1|42.1|38.4|38.5|38.9|39.7|39|38|38.7|38.1|38.3|37.9|38.1|37.9|38.3|38.6|38.3|38.9|38.8|39|39.5|39|39.2|38.9|39|38.7|38.8|38.2|38.4|38.4|39.5|39.9|40.6|40.9|40.8|41.3|40.5|41.1|41|40.1|39.3|39|38.9|39.1|39.3|37.1|37.1|38.1|35.6|36.3|36.3|||36.7|37.5|37.2|37||37.5|37|36.9|37.2|36.6|37.3|36.9|37|37.5|37.6|37.7|37.4|37.7|37.2|37.3|37.2|37|36.8|37|37.2|37.8|36.5|37.4|38.3|38.2|37.7|38.6|37.5|38|36.4|35.8|36.6|36.6|37.2|36.2||36.6|36.5|37.4|38|38.1|40.3|38|38.4|38.4|38.4|39.1|39|38.4|38.1|38.8|39.4|40.7|37.7|37.8|38.2|38.6|39.5|38.2|38.6|39.8|39.3|38.2|38.1|39.1|39.9|41.3|41.1|41|38.7|37|37.1|38.1|39.1||40|40.9|42.1|42.8|42.4||42.2|42.3|43|41.6|43.2|44.1|41.4|42.7|43.1|50|48.5|37.1|36.4|37.1|36.2
08672|27521|/equities/brack-capital-properties|TA125|29410|28890|28850|28910|28780|28880|||27410|27290|27190|27320|27410|27820|28000|28820|28910|28430|27770|28470||27920|27670||27160|26740|26670|26510|26790|27320|27850|27960|28240|28500|28580|28960|28800|28750|28840|29300|29170|28850|28520|28290|28880|28980|28640|29570|29990|30070|30180|29850|29890|29950|30040|30040|29800|29910|30050|28990|29280|28600|27770|27870|28180|28530|28990|29090|28800|28790|28740|29120|29160|29590|29970|30000|28500|28170|28630|29450|30140|29780|29150|28440|28750|29260|28500|27630|27210|27140|27350|27750|28100|27960|27990|27840|27770|27800|27650|27890|27970|26630|26540|27160|26590|27550|27930|27930|27990|27930|27740|27570|27750|27770|27850|27670|27560|28080|27960|27900|26980|26260|26010|25870|26310|26060|25840|26010|26670|27190|26850|26590|26320|26570|26450|26330|26350|26540|26510|26780|26470|27000|26930|27000|27180|26640|25610|25420|25460|||25380|25640|26110|26220||26410|26410|26290|25430|24760|24950|25050|25020|25280|25160|25200|25840|26110|26070|25970|26190|25690|24470|25270|25640|25210|25620|26440|25960|25720|25350|24680|25300|24880|25020|25070|25160|24760|24310|24100||24090|24090|24090|24280|24590|25080|25240|24110|23700|23300|22810|22110|21700|21270|21070|21020|21760|22800|22950|23550|23340|22600|22460|22420|23040|23150|24080|24360|24230|24410|24330|24230|24640|25050|25230|26220|26540|26630||26380|26410|25770|25840|25960||26000|26790|27210|26620|25830|26150|26130|25760|26160|26310|27270|27860|28080|28980|28890
08673|10987|/equities/camtek|TA125|10730|10450|10330|10030|10400|10860|||11070|10590|10750|11060|11280|11020|11080|10950|10530|9625|9465|9825||9089|9627||9755|9555|9876|10150|10510|10420|10300|9355|9430|9250|8680|8694|9081|9210|9805|9610|9050|9067|9066|8900|9647|9797|9313|9480|9589|9508|9457|9320|8900|9077|9143|8839|8486|8506|8368|8048|7730|7750|7626|7637|7988|7590|7886|8315|7952|8040|8058|7760|7520|7324|7421|7267|7070|6777|7101|7168|7147|7132|6893|6648|6928|6923|6750|6753|6559|6369|6451|6523|6586|6666|6687|6484|6598|6842|6714|6764|6430|6222|6084|6255|6301|6408|6153|6140|6250|6342|6201|6360|6333|6570|6692|6655|6358|6244|6115|6561|6607|6775|6392|6193|6161|6024|6272|6141|6250|6140|6115|6188|6349|6331|6320|6222|6182|6421|6582|6550|6530|6257|6300|6116|6083|5996|5799|5312|5366|||5200|5312|5250|5211||5282|5364|5311|5134|5045|5006|4990|5010|5210|5124|5260|5370|5200|5128|5152|5318|5274|5211|5322|5336|5408|5428|5482|5579|5688|5438|5465|5450|5280|5349|5473|5701|5416|5311|5342||5118|5056|5120|5029|5095|5008|4801|4738|4660|4537|4589|4491|4589|4600|4409|4326|4286|4309|4284|4381|4321|4281|4141|4050|4209|4254|4300|4180|4150|4324|4381|4389|4198|4208|4182|4423|4438|4500||4600|4635|4634|4622|4527||4495|4625|4663|4636|4570|4615|4479|4404|4208|3907|4095|4244|4215|4147|3866
08674|40402|/equities/carasso|TA125|1667|1646|1617|1615|1649|1624|||1615|1588|1586|1579|1551|1519|1569|1615|1614|1603|1617|1567||1506|1470||1514|1525|1486|1471|1467|1470|1485|1472|1472|1469|1485|1509|1490|1454|1459|1442|1390|1370|1407|1356|1373|1358|1365|1390|1367|1388|1386|1379|1403|1443|1449|1466|1491|1513|1508|1485|1424|1374|1339|1324|1341|1337|1343|1386|1356|1345|1358|1358|1372|1376|1359|1364|1352|1355|1362|1380|1417|1424|1441|1412|1442|1428|1386|1405|1411|1384|1413|1429|1348|1293|1300|1247|1225|1236|1237|1228|1223|1203|1214|1216|1219|1229|1241|1197|1140|1129|1112|1116|1121|1118|1123|1108|1127|1127|1134|1114|1058|1047|1029|1045|1060|1030|1036|1031|1049|1048|1056|1050|1052|1065|1091|1089|1115|1118|1114|1086|1039|1031|1025|1025|1025|1000|959|925|918|||911|922|950|936||928|924|929|937|911|904|935|963|1041|1066|1041|1035|1025|1073|1060|1055|1048|1025|1008|1025|1002|1016|1029|1070|1065|1079|1056|1023|980|967|959|962|939|956|954||958|932|930|921|932|912|902|900|892|896|917|898|914|891|902|910|938|964|980|1031|1031|1004|999|1001|1005|1004|1000|975|923|925|941|927|887|890|894|920|928|910||871|896|931|968|970||980|966|987|1019|1010|1016|1025|999|983|937|992|997|1006|1030|1020
08675|10886|/equities/cellcom-israel|TA125|1279|1240|1180|1160|1138|1146|||1176|1205|1176|1168|1175|1186|1225|1245|1247|1250|1253|1270||1236|1253||1253|1248|1249|1229|1261|1242|1247|1266|1253|1278|1288|1304|1297|1315|1323|1328|1320|1338|1280|1192|1225|1290|1205|1223|1263|1265|1248|1271|1317|1325|1230|1219|1200|1248|1302|1299|1331|1368|1414|1446|1500|1447|1485|1575|1621|1693|1687|1697|1700|1585|1560|1540|1509|1529|1559|1633|1625|1584|1570|1560|1600|1639|1563|1585|1637|1628|1607|1649|1606|1649|1604|1593|1572|1635|1625|1505|1534|1475|1501|1550|1503|1515|1578|1583|1625|1701|1640|1595|1641|1598|1546|1363|1356|1343|1303|1351|1318|1300|1282|1320|1305|1281|1323|1312|1369|1380|1397|1392|1410|1423|1398|1390|1353|1337|1330|1326|1321|1321|1310|1333|1351|1355|1360|1400|1297|||1297|1317|1336|1322||1310|1254|1220|1177|1155|1143|1192|1195|1222|1137|1090|1159|1200|1225|1251|1272|1272|1260|1248|1270|1227|1277|1286|1293|1305|1336|1368|1317|1245|1228|1242|1277|1266|1284|1292||1320|1349|1340|1339|1321|1320|1370|1425|1437|1415|1356|1328|1332|1313|1317|1310|1348|1364|1336|1392|1327|1360|1296|1290|1360|1345|1368|1292|1289|1320|1315|1337|1301|1316|1252|1300|1270|1194||1124|1110|1096|1122|1056||1098|1088|1119|1141|1137|1183|1196|1209|1192|1190|1196|1210|1235|1270|1217
08676|10888|/equities/clal-insurance|TA125|5656|5633|5691|5715|5772|5805|||5755|5705|5655|5555|5514|5497|5502|5563|5571|5524|5589|5607||5495|5513||5543|5490|5462|5485|5498|5484|5460|5428|5419|5414|5324|5380|5309|5370|5409|5441|5220|5153|5165|5000|4985|4947|4850|4965|5027|5033|4940|4880|4948|4910|4910|4997|4932|4930|4915|4920|4830|4895|4950|5025|4930|4975|5100|5110|5059|5076|5118|5155|5175|5106|5100|5091|4956|4900|4927|5036|5051|5018|4990|4950|4870|4820|4780|4699|4730|4598|4780|4834|4767|4780|4774|4779|4740|4700|4570|4570|4603|4444|4458|4466|4450|4131|4425|4502|4551|4514|4483|4537|4332|4305|4319|4276|4365|4399|4384|4410|4100|4100|3796|3602|3500|3500|3465|3442|3490|3500|3438|3370|3412|3363|3380|3388|3350|3384|3300|3327|3311|3359|3353|3398|3359|3282|3200|3225|3170|||3030|3100|3144|3101||3128|3123|3100|3149|3017|3056|3135|3135|3228|3244|3137|3223|3240|3300|3329|3252|3322|3222|3209|3255|3271|3352|3431|3472|3445|3465|3411|3224|3076|3103|3120|3050|2851|2872|2880||2920|2947|2898|2802|2810|2868|2831|2799|2800|2830|2890|2825|2888|2860|2833|2849|2898|3000|2905|3055|3059|2886|2885|2850|2974|3060|3080|3255|3320|3400|3340|3224|3033|3081|3019|2970|2925|3030||2813|2748|2845|2819|2830||2938|2960|3036|3106|3020|3180|3204|3194|3135|3131|3430|3455|3540|3588|3477
08677|10991|/equities/compugen|TA125|2842|2778|2777|2734|2756|2811|||2786|2686|2779|2839|2849|2851|3080|2980|2891|2710|2646|2749||2666|2800||3044|3042|2980|2895|3167|2996|3049|2890|2996|2835|2759|2840|2800|3010|3314|3344|3141|3330|3316|3390|4163|4198|3968|4370|4460|4287|4216|4265|4350|4530|4482|4400|4143|4408|4475|4218|3975|3890|3940|4165|4211|4080|4250|4583|4367|4300|4324|4360|4200|4028|4070|4283|4256|4033|4017|4091|4008|3900|4232|3928|4330|4320|4608|4510|4776|4204|4111|4075|4132|4217|4320|4068|4092|4230|3995|4251|4140|4321|4191|4411|4272|4300|4150|4212|4345|4437|4364|4456|4522|4514|4542|4446|4532|4349|4284|4600|4520|4773|4684|4418|4350|4363|4666|4576|4800|4731|4771|4873|4874|5182|5338|5470|5643|6210|5921|5971|5873|5660|5417|5381|5280|5250|5719|5673|5660|||5409|5851|6000|6214||5969|6007|5953|5636|5410|5270|5063|5174|5420|5300|5770|5791|5639|5549|5615|5998|6470|6460|6613|6478|6176|6500|6069|5886|5907|6031|5770|5594|5544|5569|5670|5472|5409|5086|4927||4862|4984|4925|4975|5240|5362|5700|5637|5519|5247|5169|4820|5570|5428|5570|5470|5437|5354|5304|5185|4985|5084|4944|4820|5060|5310|5803|5461|5233|5217|5162|5000|4932|4828|4612|4657|4516|4766||5891|6037|5550|5300|5400||4802|5187|5100|5236|4993|4791|4824|4591|4528|4040|5340|5260|5668|5600|5049
08678|10993|/equities/danel|TA125|57140|57540|57550|57500|57530|58170|||59190|59220|58390|58580|56500|56510|56660|56370|55470|54810|55030|54850||55180|56200||57000|56220|56900|54970|56100|55000|55020|55200|54370|53670|52920|52990|52790|53000|52500|52300|51990|51420|52320|50500|51300|52420|52990|52960|53400|52880|52660|53250|53240|53450|52000|51240|51110|51110|53070|51680|50460|49300|49280|48780|48920|48250|49280|50050|49250|49810|50200|49790|49800|51020|51340|51620|51110|51400|51970|53090|52860|52940|54050|54300|53910|52750|50590|50720|50650|50910|51600|51620|53300|53500|53800|53040|52710|52360|50100|49980|50510|50420|50000|50330|50000|50450|49170|49000|48280|48700|47500|47550|45000|41440|42800|44060|43230|42330|44130|45510|44850|44860|46310|44860|43790|43470|42970|43000|43620|44030|44190|43990|44150|43630|42870|42110|41540|42650|41600|40850|41500|42280|42530|43000|42830|42100|41200|39700|39900|||39400|40070|40740|41100||42190|42180|41200|42000|41000|41040|41700|42750|42940|41980|41320|40730|41990|42730|44000|43710|43820|42510|42270|42030|40810|39090|35620|35640|36230|36540|37180|36000|35000|35250|35860|36500|34360|34210|34220||35110|35520|35350|35570|34650|35330|34640|33250|33080|33700|34400|33040|33840|34010|33760|33160|33800|33180|31600|32000|31500|32310|32410|32200|33100|33110|34720|34340|35040|36200|37160|36380|35640|36280|36830|36270|36490|36500||36090|36600|36540|37380|36500||35690|36610|35800|33620|33490|32690|32400|31400|30640|29260|30880|31600|33200|34140|32500
08679|10998|/equities/danya-cebus|TA125|6590|6540|6479|6463|6460|6261|||6093|5808|5842|5785|5800|5793|5745|5800|5834|5820|5800|5770||5687|5773||5798|5788|5753|5689|5617|5743|5745|5670|5587|5464|5363|5467|5498|5638|5782|5865||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08680|10893|/equities/delek-automotive|TA125|4151|4185|4300|4293|4390|4390|||4444|4400|4120|4000|4084|4101|4151|4197|4160|4080|4144|4072||3960|4050||4036|3965|4026|3905|3929|3912|3913|3900|3861|3864|3900|3900|3859|3690|3635|3587|3492|3500|3454|3401|3470|3512|3499|3327|3423|3542|3460|3432|3398|3390|3301|3336|3363|3300|3333|3320|3230|3285|3337|3375|3429|3463|3519|3497|3430|3443|3369|3299|3018|3017|3128|3096|3092|3080|3032|3011|3090|3016|3000|2969|2986|3002|2882|2905|2920|2839|2876|2884|2925|2948|2834|2620|2406|2423|2300|2237|2214|2140|2133|2141|2181|2198|2175|1975|1990|1979|1920|1994|1990|1957|1953|1886|1890|1803|1776|1780|1722|1695|1739|1731|1722|1660|1646|1659|1657|1654|1677|1698|1696|1711|1707|1689|1682|1696|1683|1698|1677|1715|1655|1683|1706|1718|1717|1684|1569|||1560|1583|1644|1649||1685|1716|1688|1644|1581|1608|1676|1690|1830|1810|1797|1835|1811|1866|1836|1809|1844|1846|1650|1648|1589|1678|1702|1719|1732|1679|1662|1649|1511|1499|1501|1561|1575|1570|1622||1590|1513|1511|1523|1509|1575|1570|1620|1582|1560|1541|1476|1458|1461|1452|1486|1520|1541|1564|1600|1610|1569|1502|1430|1519|1574|1736|1819|1842|1938|1900|1900|1814|1845|1847|1881|1891|1883||1912|1872|1884|1899|1900||1820|1734|1712|1694|1745|1844|1800|1764|1740|1618|1874|1882|1900|1880|1836
08681|10890|/equities/delek-drill-par|TA125|474|468|468|472.4|475.5|474.5|||483|486.5|492.8|494.4|491.3|499|513|498.6|483.7|483.4|492.5|489||474|476.3||483.7|478|485|502.2|490.1|483|479.8|472.5|462.4|455|459.1|470.2|458.5|473|486.8|487|482|482.9|478|460|465|461.9|457.2|467|474|484.8|463|449|462|437|426|430|428|425.7|428.4|419|414.8|413|417|430.2|427|433|433|428.5|411.7|408.1|408.7|403.1|399.4|395.8|387.5|391|386.6|388.8|360|368.9|377.2|388|384|380|372|387|372|371.7|378|377.1|400|413.1|425|423.1|439|411|420|421|425|442|450|445|453|489.9|505|507|488|484|489|508|501|500|451.7|418|411.3|406.2|402.3|409|387|392.8|364|359|356.8|355|343|331.6|331.9|320.5|336.1|346.5|345|334.7|328.4|336.5|339.7|342.4|333.8|344.3|347|370|370.2|357|349|347|323.6|329|307.9|303.9|299.3|||285.3|292|299.7|298||299.5|296.3|313|307.3|297.2|303|312|322|331.5|330.3|325.4|345.8|345.8|345.1|355.7|351.5|359.2|360.3|360|371.7|377.7|380|375.1|378|380.6|371|364.1|385|393.1|390|385.8|410.1|421|422.5|431||410.8|412.5|413.5|443.5|387|437|475|365|296.5|288.4|293.7|275.4|264|233.6|228|234.5|242|245.1|253|258|251.1|252|250.2|265.7|263.8|275.2|287.1|285.5|291|301.9|299.6|298|292.1|301.9|295.2|306.4|318|328||315|306.2|312|336.3|350||369|374.1|373.6|370.9|380|411.1|399|417.1|381|324|334.5|366.6|383.9|392.1|383.2
08682|10891|/equities/delek-group|TA125|13750|13190|13700|14250|14540|13500|||14660|15600|15850|15820|15900|16120|16650|16630|16560|16800|18220|17500||16140|17450||18100|18150|19050|18860|19060|17800|16450|16170|16000|15900|15840|16050|15000|15200|15510|15710|15380|15400|15320|15060|15470|15200|15300|15140|15060|15100|13340|12450|12870|11470|11140|11050|10980|10850|11040|10870|11200|10380|10610|10620|10650|10800|10810|11410|10590|10490|10530|10500|10470|10360|10110|10300|10230|9931|9282|9508|9750|10000|9890|9844|9855|10170|9750|10150|10470|10000|11000|11460|11510|10570|11060|10630|10710|10810|10860|11370|11230|10440|10030|11270|11340|10750|9997|9055|8947|9097|8900|8330|7727|6698|6737|6595|6536|6536|6322|6607|6206|6158|6242|6237|6150|6212|6222|6165|6308|6385|6440|6338|6491|6567|6622|6682|6460|6576|6637|6879|6930|6866|6757|6723|6621|6669|6537|6663|6718|||6195|6446|6638|6607||6785|6735|6886|6816|6538|6571|6760|6845|7099|7132|7300|7705|7910|7800|8110|7715|7708|7500|7355|7403|7330|7268|7199|7199|7181|6990|6770|7002|7049|6770|6777|6911|6950|6958|7495||7549|7771|7619|8066|7777|8610|9365|8200|7106|7036|7266|7154|7203|6954|6776|6692|6854|7093|7360|7798|7902|8100|7858|7800|8410|9185|9685|9765|10130|10750|10350|10490|9993|10320|9870|10650|11050|10900||9505|8720|8631|9229|9518||9500|9861|9561|9100|9650|10670|9883|11120|11010|9510|11390|12900|13740|13930|13440
08683|10994|/equities/delta-gal|TA125|8874|8928|8931|8856|8765|8482|||8471|8177|8137|8012|8017|8085|8330|8525|8371|8261|8370|8336||8260|8299||8450|8299|8301|8363|8520|8501|9012|9198|9223|9054|8991|9070|8890|8747|8524|8499|8248|8239|8262|8001|7998|8072|8304|8357|8566|8830|8764|8349|8348|7902|7906|8050|8192|7862|7872|7789|7677|7751|7529|7500|7585|7593|7800|7985|7925|8084|8032|7967|8141|8009|7990|7839|7681|7583|7696|7910|8111|8136|8320|8370|8280|8400|8161|8005|8016|7699|7968|8118|7900|7756|7849|7703|7765|7622|7496|7498|7399|7341|7249|7322|7200|6967|7099|7136|7144|7132|6950|7077|7077|7078|7024|6911|6966|7044|6933|6803|6445|6334|6374|6417|6318|6024|6041|5924|6197|6193|6305|6007|6068|6204|6138|6390|6206|6179|6156|6266|6343|6274|6218|6442|6575|6281|5890|5522|5189|||5143|5367|5472|5520||5668|5701|5921|5739|5260|5570|5286|5276|5165|5197|5137|5294|5299|5238|5338|5618|5750|5170|4383|4253|4238|4370|4238|4219|4053|4241|4193|4146|3860|3948|4075|4338|4053|3756|3445||3490|3405|3424|3525|3425|3508|3553|3728|3755|3809|3827|3660|3706|3658|3784|3730|3779|3933|3978|4102|4192|3965|3923|3841|3947|4428|4772|4508|4743|5188|5443|5422|5146|5382|5464|5758|5757|5839||5555|5041|4748|4639|4801||5120|4697|4586|4677|4751|5149|5248|5293|5350|5329|5662|5743|5653|5789|5574
08684|1171353|/equities/delta-israel-brands|TA125|5897|5874|5873|5636|5539|5283|||5301|5304|5289|5216|5210|5249|5248|5118|5061|5054|5038|5038||5036|5190||5190|5220|5201|5199|5059|5047|5078|5263|5143|5058||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08685|10996|/equities/dimri|TA125|20000|20140|20600|21030|20800|20500|||19970|19390|19010|18640|18080|17690|18350|18900|18500|18280|18450|18310||17700|17800||17370|16910|16490|16230|16000|16000|16010|15870|15890|16030|15780|15770|15570|15060|14990|14870|14770|14570|15000|14110|14060|14210|14490|14550|14390|14330|14080|13870|13940|14100|14050|14280|14540|14700|14490|14120|13880|14080|14000|14040|13700|13820|14070|14130|14180|14240|14300|14390|14600|14270|14250|14250|13930|14150|14160|14600|15000|14960|14550|13990|13990|13990|13480|13470|13770|13940|14820|14850|14590|14290|14090|12480|12380|12250|11920|11980|11890|12050|12100|12310|12550|12720|12900|12650|12630|12420|10820|10910|11220|11000|10970|10880|10860|10830|10760|10820|10490|10540|10450|10400|10550|10300|10180|10010|10020|10010|10150|10060|10060|10000|9901|9836|9930|10320|10290|10360|10160|10300|10170|10190|10280|10550|9907|10060|9931|||9810|9900|9966|9933||10260|10020|10080|9835|9410|9639|9910|9953|10070|10010|9770|10130|10180|10260|10270|9891|9910|9840|9955|10030|10010|10300|10210|10110|10070|9981|10080|10150|9800|9687|9683|9683|9462|9457|9480||9537|9474|9576|9591|9687|9848|9921|9825|9509|9660|9847|9648|9566|9053|8335|8428|8844|9150|9176|9586|9443|9053|8978|9037|9250|9225|9080|8950|9600|10100|9905|9833|9347|9395|9461|9904|10270|10200||10100|9828|10390|10220|10410||10690|10810|10760|10570|10680|10640|10680|10480|10240|9947|10150|10450|10680|10520|10400
08686|1171352|/equities/diplomat-holdings|TA125|6687|6651|6643|6576|6548|6500|||6282|6394|6292|6195|6115|6195|6165|6569|6541|6467|6500|6380||6400|6550||6611|6673|6678|6881|6980|6945|6945|6946|7018|6954|6855|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08687|10995|/equities/direct-insurance|TA125|57600|57160|57360|57290|56920|57590|||57600|57600|58340|57180|56700|56490|56930|54730|55050|54990|54970|55530||54210|55550||56290|56300|56510|56510|56540|56130|55680|56270|56350|56650|57040|57120|57460|57130|56750|56980|56990|57110|57700|57800|59360|59960|59730|59480|59890|60050|58550|58180|59160|58770|58770|59150|58750|58750|58970|57830|56280|56800|57610|57310|56940|57940|57700|59500|57000|54730|55000|55540|55510|55390|55020|56520|57000|59500|59570|59850|59930|58800|56530|56950|57650|57590|55030|54390|54450|53830|53660|53790|52440|52120|52110|51750|51800|52650|52050|51960|51770|52200|52990|54650|56500|57850|57100|55850|54510|53530|50600|47500|46690|48210|50140|50830|51330|51850|51720|51650|50800|51500|57250|57300|57440|57440|57450|57460|57480|57480|57400|57400|57400|57400|57400|57780|57780|57860|57910|57910|57910|57990|57980|58720|58340|57730|57610|57600|57600|||57190|57130|56490|57930||57810|57550|56970|57320|56460|56460|56810|58320|56970|56590|55340|56650|55410|58050|60650|61600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|1458|1468|1450|1457|1455|1435|||1411|1408|1429|1419|1417|1415|1395|1406|1389|1389|1387|1387||1388|1404||1386|1367|1373|1383|1381|1354|1354|1348|1322|1322|1313|1328|1297|1277|1265|1240|1245|1231|1251|1248|1266|1280|1250|1257|1260|1267|1252|1255|1266|1256|1245|1261|1255|1255|1265|1280|1272|1287|1306|1305|1313|1337|1362|1370|1390|1391|1370|1398|1372|1331|1319|1304|1254|1220|1224|1234|1245|1236|1241|1225|1235|1231|1198|1165|1153|1136|1155|1160|1176|1202|1213|1199|1162|1175|1156|1151|1154|1119|1103|1131|1120|1144|1163|1147|1173|1173|1139|1124|1105|1094|1090|1090|1068|1095|1077|1046|1002|994|990|974|964|972|960|944|977|998|1010|984|966|965|982|1026|1010|1029|1002|1017|1006|1000|985|979|978|947|932|924|915|||907|901|920|920||938|953|970|981|970|956|997|1010|1018|1029|1014|1055|1074|1076|1108|1098|1068|1057|1070|1070|1041|1070|1065|1042|1042|1030|1060|1025|1002|1007|991|1005|995|999|1016||1033|1023|1042|1063|1062|1072|1064|1065|1087|1090|1115|1098|1131|1162|1116|1143|1161|1133|1090|1145|1100|1050|1073|1070|1109|1061|1080|1120|1120|1159|1183|1192|1166|1170|1191|1213|1212|1160||1088|1082|1082|1091|1067||1111|1064|1074|1058|1043|1072|1075|1064|1068|1035|1105|1118|1147|1160|1152
08689|1162384|/equities/doral-group-renewable-energy|TA125|1377|1350|1281|1317|1396|1441|||1430|1474|1491|1484|1511|1528|1556|1563|1553|1534|1542|1540||1453|1473||1481|1578|1578|1692|1761|1727|1630|1589|1562|1512|1450|1471|1530|1597|1629|1575|1545|1577|1606|1550|1640|1648|1640|1652|1690|1693|1694|1700|1768|1820|1764|1735|1700|1733|1712|1670|1643|1673|1689|1743|1751|1794|1790|1718|1695|1666|1675|1683|1637|1597|1600|1543|1523|1512|1437|1462|1496|1521|1512|1506|1510|1458|1473|1469|1457|1450|1485|1520|1560|1556|1540|1500|1440|1434|1414|1422|1443|1425|1390|1434|1435|1465|1471|1430|1391|1425|1380|1366|1385|1458|1533|1533|1528|1500|1475|1467|1410|1380|1390|1388|1385|1373|1400|1382|1391|1303|1359|1349|1375|1375|1377|1369|1376|1347|1367|1365|1375|1376|1349|1385|1368|1389|1398|1494|1485|||1365|1420|1340|1270||1220|1203|1229|1186|1178|1177|1225|1248|1305|1248|1197|1224|1251|1300|1344|1349|1306|1239|1114|1120|1097|1135|1096|1125|1127|1054|1051|1033|1034|1048|1030|1030|1053|1003|976.4||914|859.7|823.9|799.6|780.9|756.2|754.6|745.5|741|726.9|750.5|717.3|660.6|652.5|648|630.1|630.3|639.7|633.8|667.5|654.7|625.4|596.9|604.1|620.1|646.1|659.1|673.3|684.6|711|719|726.6|694|702.6|707|744||||||||||||||||||||||||
08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|45420|45850|46330|46380|46680|47110|||46650|47100|47590|47550|47410|47300|47000|47810|47860|47270|46570|46280||45200|46110||45160|44760|45160|45770|46280|46500|46650|45500|44700|44520|43450|43930|43660|44020|43720|43990|42900|43070|44200|44490|45200|45590|45380|46100|46400|46710|46600|46320|46980|46450|46100|46470|46000|46020|45160|44750|44210|45700|45590|44000|43700|43100|44300|44700|44200|44700|44280|43630|42570|42340|41600|41100|40800|41570|42500|42030|42400|42310|42100|41750|42140|42710|42190|40520|39510|38750|39770|40890|39200|38510|39020|38900|38400|39030|39260|39010|39600|39310|39760|40700|42350|42740|42290|41750|40700|38420|38960|39000|39330|40650|40260|39410|39060|38940|38900|40010|38450|39000|38950|39000|39000|38430|38610|39000|38250|38840|40000|40740|41250|42130|40300|40150|40500|41050|41860|42100|42360|42200|42500|42300|42740|41980|41850|41690|40950|||41440|42000|43000|42600||42980|42900|44000|44100|42800|42560|43010|42970|44270|43170|42900|44290|44850|45300|45320|45730|46100|45680|46750|46800|45570|46660|47970|48300|48200|46690|47100|46400|46400|46700|46690|46450|47290|47280|48100||47800|46750|46810|46300|47000|46870|46430|45570|46030|45440|44800|44090|44200|45200|45700|45930|45950|46360|47100|48500|48080|47400|45850|46000|47460|47760|50060|50800|48450|49520|50450|50500|49230|49950|50000|50830|51480|51270||51800|51530|51120|50350|48980||48800|48100|48780|49050|48430|48300|47900|47750|47340|46510|47610|47300|47710|48360|47800
08691|10901|/equities/elco|TA125|17200|16970|16720|16380|16200|16380|||16150|16150|16190|15970|15880|15900|16200|16350|16470|16360|16090|15950||15870|15950||15840|15640|15600|15660|15880|15910|16080|16240|16170|16310|16100|16160|16270|16240|16280|16080|16010|15990|16100|16090|16130|16420|16280|16550|16800|16950|16570|16240|16490|16700|16850|17180|16830|17230|17170|16720|16550|16500|16100|16100|16200|16290|16380|16480|16410|16750|16270|16400|16690|16370|16010|16190|15910|15460|15120|15750|16310|16270|16150|15680|15320|15390|14450|13960|13950|13700|14030|14240|14100|14100|14020|14060|14110|13800|13480|13510|13680|13300|13450|13600|13550|13770|13900|13700|13480|13590|13290|13070|13220|13300|13250|13210|13130|13280|13550|13550|13280|13130|13130|13000|13190|12900|12900|12510|12830|12900|12770|12550|12700|12660|12650|12890|12900|12910|12740|12840|12810|12900|12900|13180|13280|13260|13060|12920|12800|||12450|12600|12720|12740||12760|12760|12740|12630|12290|12000|12230|12100|12230|11940|11600|12000|12110|12270|12380|12460|12910|12910|12750|12980|12800|12530|12940|13070|13090|12840|12980|12250|11720|11810|11500|12110|11470|11600|11720||11870|12000|11790|11940|12030|12630|12590|12350|11900|12120|12390|12080|11860|11450|11000|11330|11340|11800|11000|11790|11810|11390|11540|11320|11820|12140|12470|13170|13350|13760|13640|13530|12600|12880|13000|13540|12210|12360||12000|11630|12070|12050|12200||12840|12760|12430|12220|11620|11850|11910|11890|11660|10880|11740|12400|12570|12600|12220
08692|10904|/equities/electra|TA125|9075|9104.5|9217.5|9037|9020|9130|||8985|9015|9075|8839.5|8760|8690|8822.5|8686|8557.5|8700|8518|8491.5||8470.5|8383.5||8472.5|8265|8306|8441|8560.5|8500|8774|8980|8837|8875|8836.5|8905|8899.5|8791|8791|8718.5|8652|8660|8660|8670|8524.5|8514.5|8386|8440|8595|8700|8604.5|8360|8600|8601|8780|8650|8600|8906.5|8906|8807.5|8807.5|8665|8470|8600|8555|8600|8730|8900|8682.5|8812.5|8625|8601.5|8886.5|8800|8560|8470|8470|8253|8292|8595.5|8856|8780|8787.5|8700|8639|8760|8209|7660|7653|7650.5|7753.5|7950|7985|8144|7984.5|7935.5|7930|7735.5|7501.5|7525|7654|7600|7560|7580|7595|7616.5|7715|7656|7675|7757.5|7572|7479|7550|7513|7592.5|7625.5|7600|7528.5|7605|7690.5|7570.5|7600|7650|7511|7550|7517|7455|7400|7645|7810|7730.5|7550|7580|7562|7493.5|7543.5|7600|7643.5|7500|7551.5|7544.5|7653|7600|7750|7775|7788|7745|7725|7523|||7355|7325|7532.5|7666||7690|7694|7550|7584.5|7491.5|7196|7287|7250|7448.5|7438|7360|7400|7470|7620|7616|7625|7994.5|8003|7924.5|8051|7851|7927.5|8091|8340|8219.5|8027.5|8258|7863.5|7700|7655|7650|7810|7510.5|7485|7624.5||7693|7763|7500|7455|7645|8125|8165|7885.5|7675.5|7580|7646|7288|7288|7155|7158.5|7301|7278.5|7405|7031.5|7383.5|7462.5|7365|7275|7357|7605|7780.5|8033|8375|8367.5|8685|8575|8519|8300|8257|8353|8386|8243.5|8300||8200|7800|8005|8061|8005||8250|8258|8126.5|8035|7940|8131|8065|7944|7999.5|7750|7750.5|7700|7415|7557.5|7498
08693|24052|/equities/electra-consumer-products|TA125|14990|14900|15070|15200|15140|15220|||15000|15100|15200|15000|14770|14480|14420|14540|14540|14440|14500|13860||13590|13690||13700|13700|13660|13660|13880|13900|13700|13600|13400|13250|13070|13410|13170|13110|13200|12900|12700|12620|12680|12900|13100|13290|13220|13640|14200|13770|13380|13550|13530|13660|13460|13170|13060|13200|13380|12740|12700|12770|12450|12730|12520|12240|11940|11660|11500|11250|10860|10980|11250|11300|11410|11690|11150|11050|11200|11700|11820|11140|11100|10790|10480|10400|10000|9772|9566|9305|9315|9428|9581|9704|9729|9585|9395|9652|9500|9792|9913|9794|9790|9510|9430|9540|9547|9479|9572|9850|9850|9864|9800|9532|9285|9217|8962|9030|9360|9609|9487|9393|9500|9486|9535|9480|9401|9059|9057|9039|9031|9030|9126|9129|9129|9117|9122|9174|8963|8963|8749|8769|8880|8975|9207|8920|9036|9400|9500|||9450|9500|9050|8677||9751|9877|9800|9900|9750|9402|9560|9510|9444|8925|8650|8877|9170|9391|9480|9265|9236|9180|9272|8941|8903|9088|9368|9691|9964|9726|9809|9323|9202|9200|9038|9190|8588|8744|8884||8881|8882|8843|8840|8840|8900|8818|8925|9107|9071|9470|9127|8500|7985|7658|7386|7597|7925|7983|8270|8178|8040|7778|7810|8140|8300|8542|8500|8100|8270|7980|7950|7478|7745|7880|7800|7859|8021||8021|8082|7993|7992|7909||8000|7700|7135|7122|6958|6878|6954|7240|7090|6581|6866|6867|6836|6685|6570
08694|10902|/equities/electra-real-est|TA125|2942|2948|2920|2942|2952|2880|||2837|2775|2772|2795|2810|2832|2817|2831|2780|2711|2703|2728||2704|2727||2739|2639|2626|2600|2601|2574|2561|2569|2579|2562|2562|2544|2550|2545|2530|2563|2528|2540|2447|2388|2494|2521|2515|2505|2545|2585|2602|2569|2577|2563|2585|2659|2645|2650|2682|2604|2559|2546|2503|2503|2521|2525|2565|2563|2542|2550|2561|2559|2545|2565|2596|2577|2508|2470|2519|2606|2610|2598|2540|2530|2501|2540|2520|2500|2500|2435|2500|2500|2530|2489|2500|2400|2400|2359|2329|2351|2331|2276|2278|2314|2280|2372|2370|2351|2308|2319|2236|2215|2192|2165|2159|2138|2116|2110|2104|2070|1888|1902|1906|1837|1848|1783|1773|1761|1786|1784|1769|1761|1787|1738|1752|1758|1752|1710|1683|1635|1618|1616|1616|1629|1616|1586|1530|1438|1414|||1388|1419|1443|1448||1456|1458|1484|1452|1427|1446|1477|1500|1501|1502|1477|1541|1541|1563|1628|1617|1678|1620|1592|1604|1574|1578|1605|1592|1539|1492|1484|1415|1344|1320|1291|1342|1332|1378|1401||1442|1431|1429|1409|1441|1473|1450|1417|1431|1481|1524|1491|1549|1511|1483|1561|1663|1678|1648|1680|1693|1638|1601|1554|1602|1655|1648|1673|1669|1680|1701|1672|1643|1640|1674|1718|1726|1728||1647|1505|1558|1573|1607||1624|1710|1790|1840|1806|1815|1839|1888|1809|1744|1867|1868|1850|1849|1830
08695|10979|/equities/biomedix|TA125|21720|21950|22200|22340|22230|22380|||22340|22140|22130|22000|21660|21670|22050|23310|22730|21740|21010|21220||21770|22580||23470|24130|24180|23640|23510|23280|22900|22490|21640|21500|20390|20950|21380|21980|22130|22660|22550|23470|22580|22350|24110|24600|23770|24490|24520|24450|24390|23920|23510|23600|23100|24090|22500|23290|23550|23850|24470|22770|22820|23460|24350|25000|24480|24300|23850|24800|25680|25520|25500|25900|25970|26780|26150|26700|25600|25890|26330|26800|27420|26900|27010|28000|27470|27690|27660|27400|28170|29950|29790|29600|29710|28600|26400|24510|25750|27200|28170|27880|27180|28680|30310|31890|31500|31380|31590|30000|29100|29250|28840|29410|29090|29000|29330|29260|29290|29900|29400|27360|27240|26690|28120|27990|27750|27200|27580|26510|27000|27000|29350|28540|28800|30220|30490|32580|31000|28800|29200|28330|28990|28700|27840|27160|26500|25900|25000|||23120|24990|24530|23800||22890|23900|22450|21970|21200|22500|22790|23600|24700|24010|24000|25740|26330|25870|26790|25250|23690|22640|23120|22990|20450|19960|19840|19550|20230|20640|20920|20500|19550|19800|21000|21650|23840|23310|22800||22220|21410|22530|21220|21650|21530|21570|21000|21220|19960|19600|19070|19000|18000|17860|17600|16770|16500|16950|17540|17590|17450|17150|17500|18200|18000|16740|16360|16480|15930|15500|16000|15410|15810|15670|16240|15520|15990||16260|15950|15900|16770|17630||17490|16760|15980|15960|15400|15820|16220|16000|15330|14270|15000|15990|16190|14990|14400
08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|10070|9880|9841|10160|10440|10420|||10310|10540|10710|10650|10600|10760|10680|10900|10740|10660|10630|10580||10330|10620||10630|10380|10240|10220|10330|10310|10050|10020|9924|10240|9697|10200|10220|10330|10250|10450|10360|10370|10410|10300|10890|11050|10890|11200|11370|11550|11260|10550|11030|11330|11220|11210|11000|11130|11050|10530|10260|10490|10530|10740|10730|10700|10520|10960|11150|11260|11190|11270|11290|11250|11300|11290|10800|10660|10350|10680|10840|10810|10910|10700|10810|11090|11030|10890|11040|10850|10990|11150|11320|10790|10870|11150|10650|10740|10910|11030|11000|10810|10500|10810|11320|11650|11470|10920|11190|11450|11230|11350|11900|12020|12100|11670|11390|11250|11000|11760|11940|11640|11860|11900|11900|12010|12180|12030|12190|12020|11880|11490|11400|11510|11600|11600|11350|11450|11290|10970|10990|10540|10360|10430|10480|10390|10130|10010|9825|||9470|9754|10100|9811||9909|9853|9794|9659|9349|9594|9807|9228|9500|9531|9734|9965|9645|9605|9597|9508|9499|9431|9259|9119|8813|9119|9406|9681|9949|9645|9357|9082|8840|8790|8791|8849|8880|8933|9019||8921|8805|8780|8643|8803|8595|8626|8499|8448|8316|8439|8360|8500|8399|8201|7304|7204|6952|6808|7090|7276|7100|6951|6863|7368|7630|7340|7228|6917|7246|7050|7063|7049|7459|7035|7273|7019|7000||6923|7020|7325|7178|6862||7004|7097|7382|7181|7079|7059|6872|6800|6538|6099|6775|7001|7165|7187|6850
08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|3655|3653|3594|3649|3698|3723|||3838|3780|3825|3832|3798|3855|3801|3975|3958|3909|4034|3999||3968|4126||4117|3983|3951|3988|4060|4180|4280|4176|4292|4354|4048|4205|4150|4198|4194|4258|4135|4295|4337|4233|4070|4213|4142|4234|4201|4205|4027|3974|3950|3916|3877|3808|3700|3692|3649|3661|3662|3557|3602|3733|3721|3925|4092|4098|3955|3864|3761|3848|3730|3834|3850|3933|3818|3480|3283|3310|3298|3400|3219|3002|3024|3063|3010|2944|2921|2880|3010|3138|3020|3020|3015|3009|3062|3088|3128|3466|3435|3243|3080|3133|3133|3136|3210|3162|3227|3131|3030|2958|3031|2996|3196|2949|2968|3043|2798|2560|2406|2444|2339|2350|2260|2281|2340|2305|2398|2515|2508|2452|2493|2434|2338|2338|2354|2457|2414|2472|2439|2357|2418|2521|2456|2487|2481|2557|2583|||2546|2508|2700|2700||2699|2750|2328|2303|2280|2350|2404|2362|2407|2318|2307|2470|2524|2604|2585|2569|2646|2619|2561|2570|2525|2592|2604|2658|2716|2664|2731|2738|2717|2695|2670|2750|2635|2562|2519||2576|2523|2396|2405|2462|2455|2612|2407|2301|2306|2191|2037|2134|2119|2173|2225|2407|2392|2554|2650|2600|2644|2128|1812|1924|2020|2001|2050|1984|2235|2350|2335|2339|2378|2368|2466|2396|2529||2400|2397|2319|2350|2320||2399|2441|2442|2461|2524|2596|2596|2610|2590|2498|2690|2587|2594|2672|2656
08698|942758|/equities/energix|TA125|1248|1228|1195|1213|1255|1287|||1284|1306|1314|1242|1245|1252|1262|1284|1279|1265|1263|1305||1257|1240||1188|1220|1232|1295|1345|1355|1244|1231|1181|1198|1142|1126|1136|1138|1170|1190|1156|1160|1190|1190|1230|1236|1235|1228|1289|1265|1224|1208|1230|1238|1256|1272|1260|1292|1267|1266|1211|1240|1269|1324|1320|1319|1351|1380|1418|1435|1416|1440|1450|1438|1460|1502|1531|1460|1388|1411|1467|1466|1452|1448|1464|1408|1408|1381|1365|1315|1336|1369|1373|1358|1386|1394|1376|1383|1335|1346|1329|1304|1303|1359|1360|1345|1351|1353|1330|1341|1389|1360|1370|1405|1487|1473|1470|1430|1439|1449|1465|1420|1433|1423|1446|1436|1454|1469|1471|1472|1510|1494|1516|1501|1487|1476|1450|1485|1485|1510|1567|1590|1488|1453|1454|1448|1415|1365|1375|||1366|1405|1479|1458||1457|1457|1460|1420|1370|1365|1413|1407|1435|1454|1453|1513|1527|1582|1582|1607|1597|1590|1559|1522|1509|1536|1582|1596|1565|1518|1587|1582|1615|1617|1593|1665|1645|1598|1540||1502|1461|1436|1404|1388|1367|1315|1325|1350|1378|1370|1337|1346|1350|1326|1358|1395|1360|1333|1372|1310|1294|1260|1288|1362|1408|1455|1435|1433|1450|1517|1505|1484|1450|1472|1520|1466|1445||1390|1385|1371|1378|1362||1344|1320|1300|1352|1354|1350|1299|1274|1234|1200|1228|1211|1216|1219|1184
08699|102939|/equities/enlight-ene|TA125|6725|6622|6428|6420|6640|6461|||6560|6165|6290|6024|6000|6060|6120|6470|6447|6260|6400|6400||6200|6110||6204|6334|6227|6294|6514|6792|6500|6568|6253|6349|5944|6065|6219|6236|6348|6299|6181|5773|5950|5920|6132|6130|6070|5921|6100|5920|5850|5801|6109|6202|6330|6244|6046|6050|6170|6161|6100|6170|6136|6370|6440|6450|6660|6800|6930|6808|6720|6820|6770|6650|6739|6961|6909|6739|6662|6790|6729|6700|6648|6582|6640|6450|6441|6439|6440|6190|6255|6190|6320|6418|6300|6420|6380|6447|6450|6474|6465|6350|6329|6436|6450|6650|6689|6670|6860|6933|6600|6350|6456|6728|6970|6850|6750|6610|6627|6674|6770|6490|6462|6335|6334|6395|6444|6390|6390|6333|6590|6489|6382|6512|6360|6475|6493|6760|7006|6890|6503|6420|5997|5965|6050|6050|6050|6114|6210|||5975|6102|6165|5975||6040|6144|6122|6200|5850|5840|5900|5985|6100|6020|5876|6060|6148|6370|6350|6480|6399|6350|6227|6340|6160|6241|6280|6288|6289|6150|6360|6320|6320|6440|6427|6545|6330|6192|6029||5808|5820|5492|5542|5465|5464|5419|5233|5150|5170|5250|4979|4900|4941|4940|5079|5235|5279|5320|5571|5323|5250|5131|5232|5600|5720|5774|5696|5850|5800|5664|5800|5490|5400|5374|5630|5693|5729||5499|5560|5709|5800|5716||5620|5375|5450|5560|5620|5475|5300|5250|5074|4845|4969|4930|4760|4760|4616
08700|11004|/equities/equital|TA125|8357|8274|8387|8625|8550|8388|||8406|8312|8353|8340|8239|8212|8134|8019|8021|8114|7721|7641||7694|7661||7687|7624|7618|7534|7644|7730|7785|7762|7815|7998|7936|8088|8000|7961|7900|7997|7663|7749|7710|7706|7467|7639|7624|7677|7718|7838|7636|7625|7910|8070|8024|8146|8018|7830|7917|7768|7888|8016|7804|7854|7962|8120|8473|8611|8420|8490|8469|8602|8702|8568|8560|8734|8461|8226|8142|8307|8494|8387|8349|8050|8011|8286|7721|7708|7900|7772|7931|7920|7875|7830|7820|7693|7626|7622|7530|7497|7347|7140|7040|7341|7411|7905|7991|7851|7838|7750|7360|7205|7190|7193|7310|7340|7220|7153|6969|7120|6771|6620|6523|6489|6578|6243|6312|6450|6617|6578|6587|6505|6466|6538|6551|6544|6522|6580|6500|6439|6463|6577|6312|6452|6534|6311|6088|6179|6041|||6016|5903|6158|6200||6302|6493|6457|6431|6418|6470|6601|6705|6963|6894|6619|6649|6528|6717|6789|6770|6790|6502|6610|6505|6357|6173|6174|6216|6273|6247|6317|6484|5947|6059|5972|6050|5996|6053|6034||5861|5990|6110|6202|6274|6439|6444|6101|5996|6088|6190|5928|6004|6152|6041|6050|6137|6550|6678|6699|6600|6299|6050|5791|6240|6299|6660|6906|6950|7085|7300|6930|6840|6799|6992|7173|7118|7180||6850|6715|6931|7047|7227||7598|7442|7816|8041|8108|8099|8419|8400|8564|8488|8556|8597|8785|8698|8580
08701|1072172|/equities/fattal-1998|TA125|33830|33890|33510|34120|34600|32860|||33210|34000|34900|35580|35400|35200|35390|35900|36180|36140|35900|36780||36100|35880||35790|35870|35670|36590|37350|37160|36900|36600|36400|36200|35570|35250|34150|34430|34920|35010|33850|34300|34700|34050|35790|36350|35500|35200|35700|34850|34610|34500|34460|33990|33100|33300|33960|34150|33580|33280|31520|32360|32360|33150|33500|33350|34500|35880|35400|36670|36600|36630|37000|35800|35150|35180|33770|33760|33170|34560|35460|34570|34600|34150|33870|32590|29910|29720|30680|29500|32000|33600|33300|34640|35800|34700|33300|31860|29780|29370|29670|27850|27670|27710|27500|28400|29270|29270|29000|29300|27980|26880|26470|26670|27190|26510|26080|25800|24000|25550|21600|21500|21700|21300|21550|20460|20580|20450|21580|22050|22250|21310|21970|21280|21210|21400|22200|23000|21600|22250|23000|21750|20360|20160|20080|19710|19510|19340|18290|||18150|18740|19270|19270||20400|20150|20100|19030|17900|18000|18880|19300|20200|19360|20090|21500|21500|22260|22800|21350|21280|20810|20810|21160|19550|20500|20000|21220|21700|21000|21200|21300|22430|19560|17800|16510|16380|16270|14850||13560|14320|14800|15020|15270|15340|15840|15350|14730|15310|15940|15450|15630|15490|15400|15770|16480|15203|15113.7998|16362.5996|16055.2998|14766.9004|15738.2002|16055.2998|18562.6992|19405.1992|19811.5|19276.3008|19821.4004|21724.3008|22279.3008|22883.8008|22061.1992|22626.0996|22784.6992|23746|23151.4004|24073.0996||20029.5|19256.5|19018.5996|18939.3008|19871||21615.1992|21218.8008|20346.6992|21119.6992|20624.1992|21208.9004|20673.6992|20812.5|18324.9004|16154.4004|19266.4004|20812.5|20624.1992|21407.0996|20535
08702|1152802|/equities/fibi-holdings-ltd|TA125|11170|11140|11100|11160|11260|11350|||11040|11180|11060|10900|10780|10800|10770|10620|10400|10490|10490|10450||10320|10430||10500|10210|10210|10300|10370|10320|10420|10390|10230|10100|10050|10000|9900|9962|9997|9752|9720|9742|9810|9763|9790|9800|9650|9700|9754|9742|9482|9478|9585|9640|9640|9770|9690|9908|9929|9969|9773|9840|10080|9997|10050|10190|10300|10360|10360|10340|10240|10350|10200|9833|9617|9644|9445|9470|9498|9683|9819|9740|9789|9657|9749|9855|9600|9390|9250|9170|9333|9470|9484|9543|9688|9688|9430|9620|9493|9518|9438|9195|9159|9375|9156|9233|9238|9299|9380|9296|9150|9085|9112|9091|9184|9180|9198|9299|9115|9119|8876|8898|9038|8980|8736|8587|8600|8436|8728|8850|8875|8700|8537|8667|8705|8698|8504|8703|8543|8650|8790|8643|8479|8453|8280|8113|7999|7808|7620|||7600|7700|7900|7950||7960|8000|8160|8182|8070|8001|8300|8380|8502|8445|8334|8680|8724|8820|8950|8877|8800|8720|8800|8840|8712|8910|8976|8950|9004|9001|9020|8768|8474|8600|8452|8797|8781|8741|8655||8468|8444|8443|8240|8210|8339|8349|8450|8460|8538|8650|8399|8460|8400|8345|8494|8767|8969|8860|9054|8973|8450|8363|8365|8670|8422|8521|8784|8860|9079|9101|9151|9044|9044|9133|9219|9185|9379||9151|9324|9269|9134|9020||9400|9374|9384|9628|9470|9800|9800|9700|9527|9157|9563|9806|10180|10270|9836
08703|10909|/equities/fibi-5|TA125|9851|9852|9820|9860|9957|9954|||9800|9887|9821|9701|9617|9610|9600|9469|9250|9313|9299|9299||9250|9310||9384|9193|9200|9207|9253|9210|9259|9260|9134|9100|9023|9082|8932|8852|8864|8649|8598|8694|8738|8700|8750|8750|8668|8700|8717|8700|8489|8461|8521|8560|8600|8700|8648|8715|8802|8831|8595|8662|8839|8839|8820|8950|9120|9169|9218|9256|9200|9316|9168|8833|8687|8687|8500|8388|8380|8482|8567|8514|8522|8510|8603|8710|8524|8330|8165|8060|8254|8408|8401|8485|8609|8570|8466|8481|8320|8370|8308|8230|8173|8311|8263|8295|8300|8337|8400|8222|8100|8100|8091|8069|8177|8210|8142|8291|8190|8199|7925|7913|7963|7900|7681|7650|7581|7545|7850|7961|8043|7945|7815|7830|7800|7833|7748|7891|7745|7808|7834|7780|7680|7602|7493|7312|7192|7108|6964|||6890|6940|7114|7181||7274|7300|7399|7391|7260|7194|7400|7455|7534|7472|7393|7620|7760|7865|7987|7953|7949|7894|7790|7790|7693|7903|7872|7880|7977|7926|8000|7776|7704|7790|7701|7820|7860|7883|7840||7700|7545|7546|7420|7360|7508|7471|7520|7570|7571|7666|7513|7624|7620|7620|7716|7906|8000|7801|8089|7693|7310|7320|7410|7648|7409|7491|7592|7637|7816|7883|7873|7713|7730|7800|7875|7854|7842||7700|7796|7880|7929|7964||7964|8008|8011|8105|8020|8178|8180|8194|8002|7820|8126|8289|8455|8570|8501
08704|11007|/equities/formula-sys|TA125|30660|30040|29590|29800|29860|30000|||29810|30190|30240|30300|30250|29980|29500|30000|29330|29490|29500|30250||30200|30100||30320|29930|30000|29770|30240|29800|29800|29650|28460|27950|28070|28020|27580|27620|27550|27800|26990|27480|27710|28070|28850|29430|29280|29820|30330|29700|29480|29650|30150|30050|30050|30000|29550|28990|28420|28500|28360|28800|28800|28850|29480|29550|30190|31120|29590|29230|28500|27990|27000|26880|27220|27700|27150|26440|26800|27290|27860|27750|27450|27370|27520|27650|26940|26380|26080|25610|25230|25320|24970|24950|25400|25500|25560|25480|26000|26000|26450|26400|26110|26770|26500|26500|27000|26580|27230|27510|26800|27320|27610|26540|26540|26130|26800|27800|27600|28300|28440|28750|27900|27670|27710|26700|27100|25950|27290|27920|29190|28840|29210|28950|29460|29670|29380|29950|29900|30140|29970|28900|28600|28960|29010|29210|29320|29020|28260|||26600|27610|28330|28000||28740|28990|29500|29500|28680|28830|29470|29680|30310|30050|29930|31600|31270|30830|31190|31260|32300|32450|33170|33400|32500|33680|33540|33510|34020|33000|32850|31900|31570|32290|31200|32340|32000|30500|30760||29750|29670|28870|28750|29800|29200|28890|27580|26530|27310|28290|26760|27130|26900|27070|27000|27760|27770|26900|27610|26550|26800|26300|27390|29000|29600|30000|29240|29530|31000|31000|30500|28660|28750|28690|29690|28560|27850||27190|26950|26800|26670|26480||26880|26500|26440|26100|26300|27000|25850|25410|24590|23740|25310|25440|24530|23640|23100
08705|11854|/equities/fox|TA125|39720|40120|38750|39660|42200|42600|||42180|40610|39500|38610|38400|38800|38100|38800|38500|38090|37690|38090||38100|38400||36950|36790|36100|37050|37090|36800|36370|36290|36290|36000|34850|35890|35310|35460|35890|33820|30800|30700|30680|30670|30900|30450|30400|30480|30270|30150|30360|29800|29110|29040|29400|29700|29850|30430|30680|30500|30170|30500|29380|29320|29830|29710|30570|30200|30750|31600|31540|31650|31650|31410|30720|30720|30000|30530|31130|32180|32950|32240|31300|30000|30580|30580|29900|29480|29650|28900|29100|29650|30890|31340|31170|30220|29800|29400|27640|27840|28290|27710|27740|27680|28400|28620|29850|28360|28730|29620|28320|28350|28800|27210|27780|27750|27120|27230|26640|26470|25880|26120|26000|26230|27150|26510|26530|25740|25740|25840|26450|26100|26000|25190|24730|24620|24520|24480|24480|24400|23960|23210|24020|24090|22730|21890|21710|22620|22620|||21140|21180|21500|21500||22910|21500|19400|19900|19040|19040|20400|19600|18440|17520|16750|17470|17910|16630|17010|18030|18420|17500|15920|15500|14800|14470|13800|13930|14010|14110|13680|13060|12520|12440|11980|11980|11960|12060|12250||12550|12800|12350|12470|12590|12710|12040|11820|11560|11940|12330|12050|11930|12290|12380|12380|12450|12590|12450|12960|12840|12690|12740|13000|13400|13100|13630|12950|13620|14370|14500|14490|13630|13700|13760|13300|12410|12560||12170|12300|12620|12730|12620||13060|13200|13410|13330|12700|12860|12600|12640|12230|11700|12470|13600|13500|13690|13340
08706|1136087|/equities/freshmarket|TA125|1464|1436|1470|1443|1435|1422|||1378|1360|1365|1397|1438|1482|1497|1549|1489|1486|1470|1490||1479|1489||1425|1399|1361|1340|1330|1329|1371|1417|1424|1440|1366|1350|1311|1300|1282|1306|1265|1262|1267|1265|1264|1251|1245|1240|1240|1257|1255|1250|1250|1250|1260|1265|1253|1240|1258|1277|1239|1225|1242|1268|1252|1280|1305|1350|1311|1306|1295|1294|1293|1260|1220|1215|1229|1222|1206|1214|1235|1236|1212|1206|1211|1224|1215|1211|1213|1212|1210|1210|1206|1200|1195|1212|1210|1241|1250|1245|1246|1245|1241|1258|1260|1292|1290|1258|1273|1315|1252|1230|1230|1248|1235|1282|1275|1280|1334|1410|1445|1425|1427|1420|1430|1426|1397|1397|1397|1390|1405|1407|1406|1428|1433|1429|1429|1412|1415|1409|1415|1430|1447|1425|1430|1420|1400|1405|1412|||1407|1399|1400|1386||1415|1469|1510|1400|1330|1330|1346|1362|1396|1405|1405|1426|1440|1429|1422|1470|1498|1530|1505|1491|1414|1365|1365|1372|1390|1365|1351|1329|1305|1298|1290|1290|1300|1325|1335||1301|1310|1296|1305|1300|1318|1275|1260|1249|1220|1244|1202|1194|1175|1134|1067|1095|1077|1022|1019|1050|1060|1034|1038|1077|1065|1125|1130|1114|1122|1132|1157|1153|1143|1134|1114|1139|1171||1192|1212|1190|1165|1147||1125|1091|1084|1109|1011|1025|1010|1010|989.5|974.7|988.2|1000|1007|1017|1000
08707|10915|/equities/gazit-globe|TA125|2114|2111|2118|2130|2160|2124|||2168|2172|2210|2221|2215|2270|2314|2374|2337|2306|2345|2352||2255|2320||2248|2117|2100|2159|2175|2135|2149|2103|2069|2066|2048|2060|2053|2052|2082|2099|2039|2080|2092|2060|2020|2060|2014|2010|2050|2050|2024|2006|2019|2007|1995|2034|2029|2090|2131|2017|1978|2002|1994|2005|2055|2011|2056|2065|2094|2130|2130|2152|2147|2145|2091|2084|2015|2015|1991|2089|2128|2097|2072|2044|2040|2052|1992|1930|1910|1906|2080|2168|2150|2180|2144|2144|2080|2121|2042|2024|1990|1834|1800|1868|1917|1963|2000|2024|2090|2088|2056|1999|1981|1925|1890|1769|1744|1794|1850|1820|1481|1468|1490|1410|1450|1421|1418|1408|1465|1488|1511|1495|1507|1507|1528|1532|1510|1540|1520|1563|1587|1599|1500|1549|1565|1471|1397|1386|1435|||1381|1455|1508|1404||1426|1418|1445|1448|1400|1444|1529|1566|1558|1576|1596|1690|1685|1744|1840|1790|1744|1708|1555|1603|1561|1663|1706|1685|1690|1628|1593|1625|1589|1550|1537|1550|1569|1610|1505||1413|1470|1485|1485|1534|1549|1558|1555|1590|1648|1691|1686|1695|1688|1672|1716|1734|1693|1636|1730|1710|1631|1702|1729|1772|1768|1768|1702|1772|1893|1926|1979|1970|1983|1975|2077|2115|2137||2150|2107|2208|2214|2284||2394|2317|2342|2205|2190|2264|2307|2292|2236|2180|2309|2400|2501|2490|2400
08708|1167677|/equities/gencell|TA125|6420|6345|6365|6365|6495|6710|||6965|7080|7205|7270|7075|7075|7250|7580|7500|7300|6930|6665||6565|6525||6820|6750|6305|6325|6695|6705|6875|6660|6460|6385|5850|6325|6500|7070|7400|7370|7410|7620|7820|7870|8310|8700|8595|8720|9070|9225|9460|9840|9860|9750|9660|9685|9695|8915|8975|8895|8605|8825|8600|8885|8850|8220|8145|8430|8850|8975|8950|8430|8100|7990|8060|7870|7980|8195|7645|7750|8155|8035|8235|8375|8650|9550|8400|8020|7535|6945|6545|6165|6080|6130|6295|6400|6105|6370|6225|6250|6915|6850|6500|6500|5450|5405|5200|5050|5305|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08709|1129335|/equities/generation-capital|TA125|112.4|110.3|111.1|112.2|113.9|113.1|||112.7|112.9|113.6|112.3|111.8|114.5|113|114.9|114.5|114.1|113.8|113.3||110.6|111.1||111.7|109.8|109.2|108.4|108.6|109.9|108.9|108.5|108.2|106.9|106|107|104.7|105.3|107|107.6|105.6|105.6|105.9|105.8|107.9|109.7|108.9|110|109.5|108.9|109|110.1|113.2|115.5|115.7|118.8|120|122.3|123|120|120.5|119.3|118.2|121.9|118.3|115.3|115.4|116.3|115.4|115.1|113.4|111.7|110.6|109.5|108.6|107.9|108|105|102.9|100.1|99.6|96.2|99.5|98.5|95.6|93.1|89.6|88.9|89.8|89.6|90.7|91.4|90.6|89.9|89.2|87.5|88.1|88.9|88.5|88.7|89|88|87.6|89|89.7|90.4|89|88.6|88.1|87.7|87.1|86.8|87.8|86.9|87.6|87.2|85.9|85.4|84.2|88.5|86.7|85.4|85.4|84.9|84.1|83.9|82.4|82.4|83|82.3|83.7|82.7|81.6|80.6|79.6|80.3|80.9|81.5|80|80.8|80.2|80|79.8|81|82|82|81.7|81.7|82|||80.8|81|81.8|81.3||82.6|83.4|84.3|84.5|83|83.1|84.3|85.2|86.6|88.3|88|88.1|91|91.1|93.6|93.4|93.1|91.1|92.8|92.7|88.8|90.8|89.9|92.6|90.8|87.8|83.7|81.7|80|82|79.9|79.9|79.5|81.2|81.4||80.3|80.6|82.2|82.6|83|82.5|78.6|78.7|77.5|72.3|72.9|72.1|72.2|72.3|71.7|71.8|72.5|72.2|72.5|76.1|76.9|75|73.8|73|75|77.7|79.7|82.3|84.3|87.5|86.1|88|83|84.6|82.1|82.8|82.7|82.5||80.2|83.4|83.9|85|86||84.4|85|81.7|82.2|82.1|84.2|83.9|83.2|81.1|78.1|82.7|86.4|84|86|86
08710|10913|/equities/gilat-satellite|TA125|3200|3234|3102|3112|3157|3294|||3199|3280|3484|3400|3532|3469|3740|3653|3574|3483|3465|3562||3380|3688||4034|4078|4303|4072|4321|4510|4535|4360|4288|4037|3850|3740|3960|4558|4875|4955|4572|4740|4835|4500|5200|5030|5280|5640|6400|6850|6936|6490|6882|5900|5590|5003|4434|4119|3950|3800|3743|3959|4052|3787|4000|3190|2866|3080|2880|2415|2365|2264|2160|2173|2175|2339|2265|2258|2210|2226|2149|2097|2088|2042|2007|1993|1965|1971|1970|1933|1987|2046|2050|2075|2115|2064|2030|2105|2077|2062|2063|1990|1962|2004|2010|2036|2019|1951|2014|1925|1847|1846|1794|1811|1830|1818|1854|1960|1970|2096|2032|2069|2044|2026|2049|2080|2010|1898|1920|1882|1905|1877|1848|1849|1863|1850|1761|1693|1729|1736|1754|1842|1875|1865|1864|1782|1845|1930|1941|||1973|1943|1919|1902||1841|1878|1883|1859|1864|1889|1865|1785|1827|1804|1819|1826|1807|1813|1798|1817|1842|1889|1859|1848|1879|1885|1899|1930|1944|1913|1918|1929|1953|1980|1902|1832|1868|1844|1874||1889|1858|1757|1755|1799|1792|1856|1857|1854|1840|1749|1704|1717|1772|1747|2088|2105|2193|2136|2213|2218|2250|2134|2132|2089|2146|2211|2185|2138|2129|2124|2193|2112|2160|2144|2233|2330|2427||2591|2790|2840|2929|2900||2955|2957|2824|2925|2990|2990|2975|2971|2920|2932|2952|2992|3000|3040|2970
08711|10919|/equities/hadera-paper|TA125|22290|22590|22880|23020|22060|22040|||21660|21020|21460|21430|21150|21440|21100|21940|21920|21500|21170|21200||21100|21100||21030|20310|20410|20670|20740|21200|21390|21230|21110|21150|21060|20860|20800|19370|18920|19140|18380|18580|18560|18540|18460|18660|18610|18860|19180|19330|19320|19160|19430|19240|19520|19900|19400|18790|18910|18720|18580|17560|16690|17680|18840|18830|18620|18710|19110|18690|17800|17360|17230|17300|17280|17470|17000|16720|16590|17090|17190|17040|16450|16460|16630|16790|16660|16310|14950|14800|14720|14810|14310|14430|14810|15280|15400|15450|14630|14710|14660|14270|14080|14310|14160|14160|14450|15000|14830|15100|14480|14430|14650|14790|14310|14000|13010|11610|11640|11540|11110|10960|10780|10760|11010|11020|11270|10750|10280|10310|10330|10260|10540|10820|10940|11040|11060|11190|11170|10990|10810|10780|10710|10720|10570|10470|10160|10230|10200|||10110|10610|10840|10670||10680|10620|10770|10540|10480|10440|10490|10450|10430|10390|10030|10580|10590|10620|10970|11510|11920|10580|10550|10570|10350|10470|10700|11210|11280|11180|11150|11260|11350|10690|10800|11670|11540|11610|11650||11490|10050|10120|10180|10170|10300|10100|10070|10080|10140|10270|10130|10150|10110|10250|10340|10580|10790|10770|10720|10640|10630|10550|10560|11040|11150|11110|11150|11170|11160|11120|10930|11020|11200|11340|11920|11910|12230||11500|11070|11040|11300|11450||11330|11220|11300|10940|11350|11710|11820|11910|11690|11840|12600|13360|13300|14080|13670
08712|10920|/equities/harel-ins---inv|TA125|3414|3390|3377|3404|3375|3456|||3442|3416|3409|3328|3330|3285|3306|3370|3353|3373|3388|3376||3264|3346||3250|3205|3202|3179|3170|3140|3129|3139|3107|3128|3092|3100|3070|3028|3090|3100|3069|3010|3047|3014|2995|3050|2978|2978|3036|3036|2880|2889|2900|2851|2808|2785|2781|2764|2871|2862|2800|2835|2824|2826|2860|2899|2975|3000|3001|3015|2975|3040|3120|3045|3035|3008|2851|2819|2864|2956|2977|2960|2942|2881|2907|2907|2825|2797|2797|2750|2879|2920|2900|2900|2913|2917|2870|2840|2830|2863|2883|2847|2800|2871|2828|2775|2849|2815|2790|2720|2708|2700|2664|2650|2688|2655|2650|2702|2634|2732|2611|2596|2571|2470|2499|2511|2495|2417|2515|2535|2488|2454|2464|2465|2453|2460|2450|2535|2490|2496|2500|2550|2457|2429|2369|2299|2240|2145|2061|||2062|2051|2114|2100||2144|2130|2110|2055|2018|2004|2062|2071|2137|2120|2135|2280|2328|2407|2461|2415|2499|2422|2311|2254|2222|2276|2344|2396|2422|2385|2395|2280|2213|2251|2250|2232|2168|2182|2242||2228|2228|2222|2130|2114|2160|2162|2025|1973|2007|2077|2059|2075|2046|2027|2100|2090|2100|2015|2078|1981|1870|1885|1921|1989|2012|2110|2097|2084|2144|2097|2097|1998|2030|2060|2060|2039|2062||2056|2024|2025|2050|2100||2170|2172|2213|2188|2155|2212|2169|2127|2070|1992|2135|2217|2225|2253|2140
08713|11016|/equities/hilan-tec|TA125|16810|16750|16580|16280|16250|16720|||16940|17130|17200|16830|16980|16490|16160|16360|16100|15820|16260|16450||16100|16250||16120|16240|16390|16000|16250|16560|16430|16150|15390|15140|15100|15260|15200|15370|15300|15400|14590|14600|14520|14600|14850|15020|15300|15360|15300|15130|15240|15460|15590|15420|15240|14870|15110|15040|14920|15090|15200|15150|14720|14470|14700|14640|14950|15240|15230|15250|15240|15370|15530|15540|15560|15470|15300|15300|15350|15640|15740|15240|15410|15690|15680|15820|15510|15260|15370|15350|15420|15350|15640|15650|15710|15800|15660|15440|15440|15300|15400|15550|15060|15100|15140|15380|15550|15290|16000|16500|15780|15130|15510|14840|14460|15250|15360|15550|16000|15990|16000|15580|15340|15320|15400|15300|15250|14770|15000|15100|15600|15190|15200|15260|15180|15290|14810|15030|14570|15050|15440|15400|14760|15230|15260|14930|14880|14970|14830|||14420|15130|15580|15070||15400|15530|15440|14910|14620|14980|15190|15350|15740|15580|15350|15850|15630|15790|15780|15670|15920|15920|15700|15830|15920|16180|16230|16300|16610|16520|16500|16150|16650|16980|16670|16670|16210|16320|15750||15160|15460|15690|15580|15870|15680|15500|15080|14980|14710|15000|14780|14820|14900|14430|14300|14410|14000|13890|14250|13850|13930|13780|13950|14240|14540|14640|14680|14780|15130|15300|15450|15130|15480|15590|15460|15300|15280||15300|15080|14990|14900|14900||14800|14650|13850|12750|12820|13010|13000|12950|12950|12390|12720|12900|13550|13400|13230
08714|10923|/equities/icl|TA125/EAFAVALUE|2056|2079|2095|2110|2100|2111|||2095|2076|2104|2098|2075|2069|2057|1941|1950|1957|1980|1942||1924|1983||1990|1977|1971|1952|1993|2003|2000|2008|2000|1993|1954|1948|1932|1931|1953|1940|1911|1922|1911|1901|1896|1939|1901|1943|1930|1928|1911|1854|1848|1810|1750|1743|1740|1760|1755|1734|1713|1766|1758|1763|1755|1745|1781|1796|1776|1723|1719|1732|1764|1707|1770|1762|1771|1685|1616|1616|1629|1636|1617|1574|1579|1552|1499|1478|1480|1480|1511|1533|1532|1544|1541|1549|1546|1559|1526|1552|1560|1497|1492|1549|1570|1555|1597|1560|1498|1446|1375|1385|1397|1366|1365|1347|1340|1294|1250|1278|1202|1210|1216|1234|1252|1243|1242|1225|1239|1271|1260|1245|1250|1280|1266|1252|1241|1240|1240|1276|1323|1317|1306|1322|1303|1322|1300|1212|1200|||1215|1209|1205|1228||1218|1231|1248|1243|1232|1197|1227|1215|1225|1211|1202|1243|1262|1249|1242|1266|1317|1301|1301|1323|1277|1285|1266|1288|1249|1261|1257|1240|1203|1200|1215|1215|1127|1090|1095||1069|1058|1080|1106|1120|1099|1091|1094|1085|1064|1088|1070|1085|1076|1056|1079|1100|1075|1024|1048|1013|1026|1040|1017|1050|1065|1080|1107|1083|1122|1173|1182|1180|1225|1221|1234|1246|1266||1266|1220|1198|1180|1177||1213|1220|1220|1209|1209|1204|1182|1168|1105|1088|1150|1191|1246|1285|1266
08715|102941|/equities/i.d.i-insur|TA125|13040|13040|12900|12900|12530|12590|||12540|12640|12780|12720|12680|12800|12900|13010|12780|12650|12850|12650||12470|12370||12260|12130|11560|11450|11400|11280|11330|11490|11780|11910|11830|11790|11750|11700|11720|11920|11990|11840|11710|11240|11210|11510|11500|11120|11670|11720|12020|11710|11790|11010|10370|10360|10350|10310|10100|9795|9701|10000|9662|9596|9500|9557|9749|9687|9647|9602|9643|9880|10190|9981|9750|9424|9275|9312|9472|9577|9699|9735|9640|9476|9661|9693|9595|9363|9501|9430|9662|9810|9561|9553|9577|9487|9401|9660|9291|9257|9252|9274|9309|9538|9417|9660|9655|9544|9562|9600|9325|8985|8907|8885|8807|8668|8621|8630|8607|8637|8446|8503|8665|8494|8550|8470|8385|8253|8385|8311|8330|8000|8100|8272|8371|8732|8819|8985|8946|9025|9106|9162|9125|8983|9004|8799|8519|8429|8126|||7978|7952|8040|8070||8150|8018|8085|8015|7857|8003|8167|8300|8524|8579|8432|8890|8908|9031|9082|9162|9350|9022|9148|9178|8577|8819|9050|9022|9047|9194|9189|8656|8234|8471|8437|8042|7981|7893|7676||7709|7710|7873|7993|7976|8290|8402|8008|7861|8150|8465|8203|8480|8229|8270|8551|8449|8576|8064|8219|8101|8049|7594|7500|7872|7750|8330|8400|8149|8187|8381|8401|8042|8263|8374|8506|8780|9034||9216|8945|8765|8588|8897||9053|10230|10630|10750|10820|11100|11120|10890|10410|10360|10570|10880|11360|11500|10940
08716|11019|/equities/i.e.s.-ord1|TA125|22000|22100|22070|22300|22280|22210|||22240|22510|23050|22900|22470|22330|22050|22450|22650|22720|22360|22750||22370|21790||22010|21980|22260|22310|22570|22520|22670|22560|22440|22170|22020|22000|21860|21750|21770|21800|21320|21240|20980|19830|19460|19500|19420|19780|19880|19560|18990|19190|19470|19620|19780|19850|19500|19880|19820|19870|19660|19900|19410|20050|20200|20320|20520|20930|21460|21750|21840|22110|21980|21670|21530|21760|20940|20760|20960|21660|21890|21410|20910|20420|20110|19910|19070|18960|18640|17940|18190|17830|16620|16760|17090|17240|17450|17800|17540|17650|17510|17330|17310|17520|17440|17740|17790|17560|17600|17590|17110|17550|17020|16890|16810|16700|16760|16440|16420|16580|15990|15650|15410|15310|15400|14950|14630|14610|15140|15170|15310|15250|14980|15070|15080|15270|15180|15340|15280|15590|15660|15750|15750|16000|15910|15570|15200|14710|14630|||14850|15280|15810|15710||15630|15820|15910|15870|15490|15650|15950|16040|16390|16260|16000|16300|16270|16180|16780|16880|17140|17170|17050|16720|16300|16300|16190|16350|16480|16350|16020|15690|15000|14860|14550|14020|13660|13830|13940||13970|14160|14260|14520|14590|14610|14500|14500|14550|14670|14620|14250|14360|14280|14370|14870|15100|15490|15420|16120|16350|15640|15070|15320|15940|16240|16260|16450|16530|17040|17170|17550|17110|17540|17760|18150|18320|18320||18100|18570|18590|18600|18330||18610|19250|19630|19670|19690|20290|20100|19880|19430|18890|19620|19600|18880|18840|18600
08717|942782|/equities/inrom-constrctn|TA125|1717|1700|1713|1709|1728|1728|||1678|1675|1689|1678|1661|1640|1623|1630|1631|1651|1663|1698||1665|1666||1690|1679|1636|1647|1640|1568|1560|1550|1526|1512|1507|1520|1500|1507|1495|1500|1471|1478|1483|1473|1490|1504|1487|1499|1516|1512|1512|1519|1539|1511|1527|1529|1503|1539|1540|1497|1491|1507|1514|1531|1527|1553|1579|1601|1624|1618|1585|1590|1577|1563|1570|1559|1531|1531|1491|1572|1585|1565|1555|1549|1560|1562|1558|1544|1550|1578|1593|1605|1628|1629|1645|1650|1634|1636|1627|1633|1625|1539|1519|1585|1557|1558|1571|1572|1529|1499|1422|1401|1429|1402|1421|1416|1408|1405|1405|1434|1354|1351|1335|1357|1363|1326|1356|1297|1300|1288|1300|1280|1303|1310|1301|1306|1330|1338|1342|1358|1349|1344|1328|1338|1380|1379|1380|1385|1363|||1308|1332|1358|1380||1338|1360|1324|1325|1320|1353|1376|1369|1372|1372|1370|1378|1347|1347|1326|1344|1367|1367|1385|1285|1249|1288|1327|1344|1354|1341|1360|1272|1171|1215|1250|1182|1165|1165|1187||1180|1164|1172|1156|1195|1196|1174|1148|1175|1198|1234|1230|1208|1067|1003|980|1036|1074|1072|1110|1130|1135|1116|1095|1130|1150|1150|1184|1198|1228|1243|1267|1246|1258|1266|1278|1260|1234||1159|1112|1098|1100|1135||1173|1266|1286|1289|1294|1290|1335|1359|1356|1311|1335|1363|1387|1402|1356
08718|1128859|/equities/isracard-ltd|TA125|1219|1220|1217|1223|1224|1236|||1235|1227|1222|1204|1204|1202|1197|1202|1174|1148|1146|1135||1137|1143||1125|1125|1141|1129|1165|1164|1170|1169|1165|1151|1152|1152|1135|1150|1145|1154|1138|1135|1147|1130|1147|1163|1141|1151|1161|1180|1150|1166|1190|1202|1200|1208|1219|1229|1229|1219|1223|1245|1260|1277|1265|1264|1277|1268|1280|1245|1235|1224|1210|1188|1165|1168|1153|1128|1100|1084|1080|1085|1081|1035|1028|1025|1021|1037|1038|1040|1059|1069|1076|1085|1073|1082|1072|1094|1072|1072|1077|1060|1047|1065|1079|1086|1120|1094|1084|1072|1054|1055|1057|1018|1007|1000|1015|1021|1014|1005|958.5|954|963|959.9|974.4|965.6|963|959.5|982.5|977.7|973.5|952.9|956.9|956.5|975.6|981.7|984|988.7|983|968|942.2|935|888.1|883.5|889.6|884.4|865.1|850|846.1|||835.3|845.1|861|879||855|862.9|870.7|879|869.1|875|881.3|898|920|916|894.4|917|911|934.1|925|943.3|957.9|925|923|916.1|923|937|942.8|968|976.6|947.7|952|890|877.9|884.6|894.9|888|847|814.4|801||785.8|791|796.4|793|800|814.9|841|850|841|852.5|832.1|810|812|800.1|790|755.1|741.9|750|771.6|808.2|804|786.2|814.1|791.9|802.8|766|767.9|804.3|831.4|853|862|876.1|857.1|871.8|873.9|910|869.4|844||870|924.3|937.5|923|932||959.5|983.6|991.1|1029|1007|991.9|996.9|975.7|950|933|979|965|980|996|947.2
08719|11058|/equities/israel-canada|TA125|1156|1115|1070|1080|1057|1025|||969|934|928|926|904|925|956|964|957|950|925|959||951|960||945|944|926|918|909|908|903|909|897|899|912|917|933|919|925|922|895|895|893|873|900|888|861|870|887|890|904|899|899|918|928|949|931|891|890|896|899|903|888|918|900|870|899|883|913|936|946|946|950|931|937|936|908|890|940|990|971|955|927|865|859|858|852|827|813|795|809|802|800|775|773|723|697|700|708|716|734|723|707|724|743|760|755|721|720|736|698|685|677|655|632|625|626|620|608|630|593|578|564|556|562|567|579|564|559|558|586|570|560|535|538|549|518|514|497|502|515|505|493|487|500|460|450|438|430|||419|414|429|421||428|431|422|422|411|415|419|414|423|417|418|426|430|435|448|446|444|425|421|414|403|412|431|438|449|437|445|441|428|426|416|430|422|403|401||407|410|407|420|442|430|408|398|397|387|389|391|400|375|363|368|383|410|393|421|407|382|390|401|416|440|450|455|467|499|488|492|485|502|535|569|592|516||457|438|454|452|469||489|501|524|520|516|525|520|517|495|484|521|532|552|545|542
08720|10925|/equities/israel-corp|TA125|85200|85160|85790|85800|85800|86300|||84800|84710|85990|85400|84620|83100|82550|78180|77580|78300|80170|77670||76150|79310||79490|79900|77620|77500|79640|78970|79050|80000|79800|80900|79600|79500|76730|76960|78000|76950|74270|75350|74180|73970|74450|76630|75300|77770|76460|76020|75000|72000|72070|70590|67130|66910|66350|66100|67690|67280|66500|68120|68800|69180|68880|67900|69620|70280|69560|66720|68050|69370|70000|66500|68610|69000|68400|63800|59200|60000|60920|61280|60800|58100|58600|57100|53760|53200|53430|53730|55810|57000|56620|57450|57500|57210|57000|57890|55800|57250|56990|52690|52680|55400|56250|55020|58240|56950|54400|50850|47090|46860|47700|46390|45300|44110|44190|41170|39530|40800|37040|37210|37020|37980|38770|38180|38200|37740|38600|39790|39120|38500|39010|40330|40320|39660|39150|39560|39700|41730|43780|42700|42280|42480|41990|42400|40530|36670|36460|||36680|36540|36500|36900||36660|37550|38490|37820|37790|36550|37660|37500|37370|36930|37150|39720|39710|39960|40550|40720|42550|42710|41750|42070|40500|41270|40650|41690|39840|40150|39700|39250|36450|35360|35470|35580|31500|29660|30250||29200|29550|30860|31590|32490|31430|32040|30940|29340|29310|30360|29400|30600|29000|28500|30330|31490|30490|28380|29810|27760|28330|29000|28350|30560|31810|33350|34310|33180|35730|38120|39020|39000|41250|41420|42000|42000|42440||42300|40250|39810|38500|39050||41100|42230|43090|42550|42300|42230|41400|40970|38020|37000|40370|43170|44800|46740|44750
08721|11020|/equities/land-dev|TA125|3983|3978|3946|3993|4002|3858|||3804|3770|3760|3698|3614|3644|3643|3799|3789|3722|3715|3719||3629|3690||3691|3616|3518|3528|3613|3618|3647|3670|3672|3692|3676|3690|3658|3681|3788|3778|3674|3696|3743|3720|3770|3742|3678|3785|3825|3823|3773|3798|3882|3765|3740|3790|3729|3758|3804|3729|3640|3727|3559|3335|3270|3250|3243|3292|3228|3188|3219|3248|3179|3170|3222|3224|3100|3092|3047|3049|3036|3000|2990|2949|2940|2905|2814|2804|2834|2802|2940|3025|3047|3092|3149|3065|2964|2972|2934|2958|2899|2854|2890|2978|3040|3119|3202|3121|3002|3000|2880|2892|2950|2923|2932|2934|2900|2953|2885|2827|2662|2620|2573|2522|2508|2377|2360|2325|2391|2360|2337|2307|2323|2338|2367|2368|2366|2403|2385|2412|2458|2411|2361|2350|2348|2293|2272|2256|2341|||2258|2289|2351|2352||2370|2338|2378|2302|2251|2310|2327|2345|2394|2412|2297|2462|2506|2480|2598|2627|2622|2622|2626|2602|2477|2419|2460|2502|2559|2529|2624|2686|2664|2603|2528|2660|2576|2474|2293||2185|2164|2176|2204|2227|2288|2292|2285|2285|2370|2397|2356|2383|2321|2232|2325|2444|2492|2410|2444|2387|2280|2370|2544|2734|2770|2815|2698|2708|2800|2875|2949|2900|2906|2930|2986|2999|3030||2886|2853|2879|2775|2737||2830|2905|2964|2950|2900|3051|3017|3046|2909|2811|3028|3202|3332|3402|3200
08722|1166585|/equities/israel-shipyards|TA125|5951|5911|5949|5943|5943|5943|||5959|5925|5876|5850|5748|5746|5680|5745|5688|5855|5932|5936||5909|5910||5916|5877|5833|5818|5814|5776|5771|5754|5742|5808|5751|5780|5754|5738|5695|5646|5669|5643|5644|5637|5696|5758|5717|5721|5738|5746|5812|5807|5819|5859|5866|5860|5700|5847|5850|5840|5837|5909|6005|5992|5942|6035|6074|6055|6051|6038|6017|6032|6043|6071|6073|6082|6018|6040|6116|6186|6217|6142|6145|6114|6195|6197|6177|6191|6239|6189|6251|6291|6338|6265|6325|6354|6338|6346|6298|6230|6066|5968|5957|6076|6097|6401|6372|6301|6212|6166|5555|5621|5842|5999|6128|6191|6278|6322|6448|6679|6782|6999|6923|6888|6840|6768|6785|6750|6901|6906|6857|6947|6808|6892|6898|6772|6640|6755|6765|6794|6790|6803|6799|6801|6825|6904|6737|6851|6990|||6793|6856|6856|6815||7023|6945|7068|6964|7010|6940||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08723|10926|/equities/isramco|TA125|72.1|73.1|72.6|73.1|71.9|72.5|||73.3|74.5|76|74.6|75|75.4|75.1|71.7|69.4|69.5|68.7|69||67.7|67.1||68|67.3|67.5|67.9|67.5|67.3|66.8|66.7|66.7|65.8|65.6|65.7|65.3|63.5|63.4|63|62.5|62.8|63.1|62.7|62.6|62.6|61.6|62.2|62.2|62.3|62|62|62|59|58.6|59.3|59.5|59.3|59.6|59.3|58.9|58.9|59.6|59.8|59.8|60.7|60.5|59.6|58.8|58.9|59.9|59.5|59|58.1|57.8|58.1|65.9|64.8|63.7|64.7|64.1|62.9|71|70.5|68.9|72.7|71.3|70.5|71.6|69.9|70.9|72|72.6|71.1|71.2|69.5|69|69|68.6|67.7|69|67.9|66.1|69.7|69.7|71.6|71.9|72.1|71.6|71.5|71.5|71.6|73.1|68.4|67|65.8|65.3|67|66.2|67.5|65.5|66.2|65.1|64.9|63.1|61.4|61.7|61.5|63.2|62.3|60.4|58.9|58.9|60.2|60.7|61|61.4|62.2|61.6|61.5|61.5|63|61|59.5|59.4|58.4|56.8|56.8|57.1|||56.2|56.4|57.6|57.4||58.2|58.3|59.9|60.1|59.1|60.5|60.5|60.7|60.7|61.2|60.6|61|60.7|60.8|61.4|61.7|61.6|62.7|63.8|65|63.7|65.2|66.4|66.4|66.6|66.5|67|68|67.3|67.5|68.9|67.8|67.4|67.5|66.8||65.9|65.4|66.4|66.6|66.7|70|71.2|66.9|63.6|63.8|61.8|60.9|62.9|62.7|59.2|59.8|60|60.6|61.6|63.4|61.2|59.8|58.4|58|59.2|58.2|58.2|68.8|69.8|70.2|70.2|70.4|68.8|70.4|70.4|75|77.6|78.4||76.6|76|76|78|74.2||76.8|81.8|85.2|88.8|89.2|90|89.2|89|85.2|80.8|89|94|92.8|94|91
08724|11883|/equities/isras|TA125|69140|67010|66690|67140|67680|66300|||65950|65450|65170|64000|62800|63250|64490|65270|64580|64320|63400|63500||63330|63230||62800|62120|62400|61020|61300|61650|61150|61200|62060|63650|62490|63080|64000|61810|61770|61860|60420|61060|61060|60000|60000|60320|59000|59550|60370|61320|61970|61460|62180|62650|62100|63830|64240|66990|67270|66680|66730|66750|64800|65000|63390|63680|63700|64990|65220|65150|65220|65770|66720|66080|66350|65190|64530|63920|65050|65510|66630|67280|68620|66240|65350|65080|63270|63020|61170|61260|62290|64000|64910|65820|66500|64110|61540|62470|62700|63400|64310|63770|63470|65050|66570|68690|66040|65780|65800|66800|65130|65100|66080|68230|68960|68400|65750|67050|64990|63080|59080|57030|56540|56580|55260|54500|54520|54890|55190|53640|52600|51980|52160|50740|50310|49530|49330|50470|50580|51470|51800|53020|52920|53340|53130|53050|52480|52480|52140|||50480|51000|51500|51340||51430|50450|50240|51510|50640|50520|51370|51180|51830|50940|51070|52400|51500|51800|52830|51690|51550|51000|50650|50090|48980|47520|48000|49460|50460|49840|50000|50220|49080|49830|50000|50110|48460|47900|47000||46480|44610|44820|45630|46500|48650|49620|49590|51060|51740|53560|50930|52040|52390|50000|48700|48600|48200|47790|50620|49390|46780|46870|45530|47180|47620|48300|48130|48450|50610|51000|50250|49600|51470|52930|54540|54080|54780||54180|53200|55870|57580|58500||60530|59930|61570|59210|56600|59560|60600|60960|62000|59850|62100|64530|66290|66900|63980
08725|945143|/equities/kenon-holdings?cid=945143|TA125|10509|10377|10415|10462|10368|10094|||9896|9811|9914|9716|9631|9678|9848|9933|9678|9584|9404|9518||9129|9405||9650|9829|9726|9641|9678|9735|9660|9338|9249|9067|8738|9196|9119|9253|9112|9197|8867|8931|8994|9088|9348|9348|9131|9334|9420|9461|9508|9205|9408|9388|9389|9320|9086|8986|9272|8782|8498|8498|9275|9527|9603|9338|9305|9282|8819|8762|8829|8781|8816|8685|8580|8715|8703|8686|8770|9072|9072|8923|9008|8781|8512|8530|8383|8308|8211|8125|8286|8362|8257|8295|8253|8054|8017|8026|7985|7863|7715|7706|7776|7892|7979|8044|8319|8378|8378|8404|8215|7743|7856|7226|7154|7171|7195|7136|7133|7362|7426|7496|7391|7422|7402|7412|7155|6961|7101|7256|7448|7380|7383|7209|7225|7159|6867|6792|6929|7220|7155|7096|7001|7107|7046|7220|6920|6670|6283|||5849|6156|6373|6483||6498|6540|6234|6227|6156|6169|6162|6172|6020|6020|5998|6305|6379|6414|6391|6395|6360|6337|6197|5932|5681|5862|6069|6225|6249|6204|6276|6217|6138|6144|6093|6152|6104|6098|6091||5977|5797|5770|5884|5990|6179|6197|6063|5888|6086|6206|6072|5822|5587|5336|5336|5652|5870|6050|6274|6286|5878|5662|5594|5980|6068|6201|6413|6439|6455|6453|6524|6273|6144|6174|6539|6541|6630||6597|6485|6552|6507|6351||6197|6149|6391|6492|6461|6508|6455|6299|6231|6029|6109|6281|6455|6343|6256
08726|11029|/equities/kerur-holdings|TA125|9598|9672|9506|10050|10010|9846|||9627|9718|10060|10040|10070|10200|10000|10060|9882|9853|9682|9727||9583|9305||9236|9073|8862|8876|8831|8768|8778|8752|8693|8713|8709|8836|8856|8683|8646|8772|8757|8876|8911|8720|8687|8611|8572|8510|8536|8664|8640|8633|8716|8650|8640|8632|8611|8530|8540|8546|8522|8556|8605|8601|8550|8522|8512|8502|8406|8522|8518|8647|8720|8662|8580|8694|8480|8471|8600|8638|9457|9586|9621|9540|9699|9700|9201|9200|9183|9050|9156|9232|9206|9300|9350|9433|9420|9419|9276|9317|9302|9200|9297|9290|9318|9527|9702|9890|9699|9666|9350|9450|9217|9102|9224|9331|9472|9487|9669|9867|9731|9810|10070|10080|10050|9868|9917|9998|10090|10050|10060|9769|9788|9790|9699|9695|9699|9699|9699|9699|9700|9650|9699|9699|9678|9600|9495|9780|9446|||9404|9700|9899|9899||9900|9898|9899|9762|9820|9859|9900|10090|10300|10200|10050|10230|10240|10300|10500|10500|10720|10540|10070|9970|9770|10120|10220|10190|10250|10200|10350|10330|10330|10330|10080|10270|10350|10450|10500||10500|10400|10310|10400|10260|10290|10280|10220|10280|10290|10330|10340|10270|10320|10370|10020|10060|10040|9918|9815|9701|9394|9371|9103|9240|9240|9248|9396|9127|9298|9383|9535|9121|9210|9250|9425|9357|9460||9400|9230|9224|9249|9222||9285|9422|9417|9592|9450|9753|9598|9714|9205|8949|9200|9264|9250|9522|9500
08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|2261|2272|2273|2282|2296|2315|||2286|2290|2312|2290|2267|2252|2232|2243|2217|2200|2200|2210||2183|2180||2165|2155|2140|2154|2168|2150|2174|2188|2168|2200|2184|2215|2167|2118|2103|2042|2026|2025|2017|2011|2049|2073|2032|2043|2032|2033|1985|1983|2013|1997|1995|2045|2035|2057|2057|2056|2020|2050|2060|2052|2060|2087|2111|2120|2102|2078|2055|2079|2085|2023|1993|1999|1957|1895|1908|1895|1904|1890|1904|1900|1900|1893|1861|1841|1827|1816|1889|1911|1900|1933|1960|1970|1943|1930|1936|1916|1919|1880|1855|1865|1858|1915|1960|1947|1958|1897|1861|1870|1847|1800|1779|1769|1728|1770|1760|1732|1670|1687|1670|1658|1637|1643|1615|1577|1639|1660|1684|1638|1602|1600|1618|1645|1630|1633|1602|1616|1600|1596|1601|1592|1591|1550|1529|1508|1500|||1493|1500|1550|1572||1592|1603|1629|1635|1620|1593|1625|1635|1647|1651|1634|1718|1731|1720|1777|1748|1712|1681|1681|1694|1654|1683|1720|1715|1732|1685|1719|1680|1660|1678|1658|1678|1685|1715|1697||1704|1695|1702|1719|1720|1731|1761|1774|1782|1785|1799|1740|1758|1782|1767|1813|1860|1846|1758|1839|1790|1731|1735|1738|1789|1766|1763|1802|1856|1869|1873|1918|1905|1948|1962|2003|1974|1983||1922|1895|1858|1833|1819||1854|1852|1860|1870|1823|1854|1850|1795|1747|1711|1816|1899|1931|1943|1910
08728|11910|/equities/levinstein-prop|TA125|8266|8038|7919|7875|7841|7811|||7725|7807|7736|7619|7440|7433|7373|7586|7441|7370|7296|7319||7321|7276||7327|7332|7331|7336|7342|7278|7184|7130|7121|7242|7266|7375|7143|7238|7160|7210|7034|6983|6946|6877|6844|6959|6842|6971|6950|6901|6866|6861|7126|7174|7038|6934|6708|6855|6940|7106|7254|7341|7526|7546|7603|7769|8036|7898|7844|7767|7787|7871|7916|7869|7872|7860|7522|7583|7622|7682|7818|7767|7863|7724|7678|7779|7508|7459|7397|7335|7630|7796|7829|7754|7890|7615|7507|7647|7525|7546|7465|7197|7162|7351|7211|7436|7340|7116|7117|7049|6589|6780|6563|6338|6296|6273|6251|6303|6129|6022|5773|5715|5669|5605|5462|5182|5167|5168|5304|5361|5522|5473|5638|5639|5703|5645|5659|5612|5375|5309|5265|5213|5171|5186|5256|5262|5201|5304|5261|||5307|5600|5743|5530||5338|5433|5646|5436|5256|5328|5461|5584|5762|5800|5750|6013|6244|6197|6094|6011|6274|6246|6199|6046|6042|6225|6491|6644|7040|7163|7386|7201|6751|6704|6670|6673|6394|6249|6279||6146|5958|5681|5570|5601|5601|5525|5629|5719|5883|5886|5803|5596|5521|5719|5931|6130|6220|5975|6020|5983|5708|5624|5605|5884|6042|6043|6091|6151|6393|6418|6315|6090|6242|6406|6564|6700|6707||6600|6473|6439|6418|6383||6703|6899|6735|6651|6577|6647|6211|6207|6128|6009|6518|6616|6773|6835|6670
08729|24045|/equities/liveperson?cid=24045|TA125|17940|18200|17750|17830|18630|19090|||19040|18640|18820|18810|18790|18810|19500|18660|17970|17570|16890|17530||16310|17060||17920|17640|17890|18350|19650|18460|18300|18270|18890|18400|18500|18570|18690|20140|21470|22560|21730|19350|18760|20580|22600|23660|22260|22330|22870|23210|23180|23090|22890|22100|23290|23350|21930|21660|21700|21120|20590|21670|21080|22040|22240|21290|21180|22200|21240|21300|21400|20780|20120|19590|20090|20900|19870|19490|19860|19680|20030|20040|19970|20040|20700|21380|21000|21380|21550|20270|20420|19360|18480|19460|19430|18840|18270|18510|18090|18080|18190|18850|18000|18380|19330|19660|18900|18200|18140|18800|18840|18110|17980|17410|17410|17520|18140|17540|17230|17980|20570|20840|19900|18040|18320|17880|19800|18870|19790|19200|19570|19860|20330|20240|20460|20410|19680|20670|20050|19530|19310|19250|19150|18230|18350|18340|17740|18080|18030|||17100|17670|17100|16850||15960|16780|17060|17400|16990|18120|17170|17580|17510|17490|18460|20610|20560|20140|20200|20630|21160|20460|20700|20320|21050|21000|20570|20200|20140|19900|19740|19650|19740|19400|18990|19180|15620|15050|14600||13920|13550|13030|13040|14080|13900|14150|13780|12940|13140|13490|13190|14560|14490|15500|15190|15040|15280|15100|15280|14770|14170|14030|14500|13250|12770|13100|13000|12160|12760|12790|12100|11570|11470|11970|11870|11830|12000||11850|12400|12740|12910|12900||12720|13360|13400|13430|12890|13160|12900|13200|13650|12700|13070|12300|12080|11480|11580
08730|11037|/equities/magic-sftware|TA125|5292|5341|5236|5222|5272|5314|||5274|5380|5268|5263|5272|5228|5115|5240|5188|5190|5235|5364||5257|5517||5569|5512|5553|5581|5756|5664|5590|5557|5535|5597|5511|5236|5261|5287|5337|5334|5204|5333|5264|5235|5545|5641|5724|5816|5840|5720|5500|5654|5779|5850|5567|5419|5240|5486|5359|5300|5222|5460|5423|5547|5510|5523|5706|5570|5406|5382|5350|5318|5369|5298|5234|5030|4639|4674|4720|4906|5028|5079|5160|5027|5004|4918|4826|4771|4727|4713|4700|4720|4780|4807|4833|4860|4945|4940|5008|5100|5158|5225|5144|5401|5550|5498|5400|5245|5338|5251|5001|5000|4950|4800|4702|4341|4407|4323|4372|4608|4538|4461|4473|4402|4444|4395|4488|4385|4580|4451|4560|4581|4733|4708|4776|4704|4734|4832|4877|4938|4796|4725|4793|4833|4718|4704|4680|4550|4431|||4256|4350|4386|4324||4385|4612|4641|4598|4600|4749|4694|4690|4678|4714|4800|5008|5008|5110|5151|5078|5194|5200|5250|5352|5593|5689|5294|5099|4991|4671|4630|4500|4411|4305|4400|4489|4499|4239|4145||3978|3917|3923|3920|3905|3951|3914|3925|3907|3854|3928|3834|3863|3866|3865|3769|3840|3952|3873|3949|3918|3925|3821|3767|3906|3919|4090|4088|4036|4072|4037|4057|3907|3926|3954|4089|3825|3801||3766|3697|3624|3503|3507||3631|3830|3670|3667|3618|3532|3447|3430|3275|3210|3325|3374|3445|3489|3224
08731|11038|/equities/malam-team|TA125|9869|9629|9513|9641|9724|9736|||9720|9696|9803|9899|9834|9789|9695|9592|9533|9430|9648|9733||9461|9375||9350|9193|9197|9300|9396|9450|9064|9100|8900|9000|8868|8882|8943|9037|8838|8958|8751|8669|8760|8640|8865|9183|8962|9094|9498|9122|9301|9380|9537|8998|8448|8371|8499|8660|8960|8617|8452|8825|8941|8933|9050|8970|8806|8649|8430|8295|8114|8356|8564|8587|8760|8940|8850|8632|8736|8940|9200|9000|8403|8000|7250|7200|7124|7119|7118|7086|7067|7100|7058|7097|6974|7000|6969|6980|6833|6893|6800|6678|6700|6647|6887|6800|6674|6595|6432|6508|6258|6379|6583|6240|6395|6360|6456|6437|6325|6381|6301|6100|6075|6112|6088|6169|6190|6085|6078|5845|5934|5966|5999|6092|6207|6189|6183|6290|6143|6237|6198|6202|6027|6189|6339|6242|6100|5864|5726|||5696|5739|5838|5812||5820|5909|5917|5967|5733|5800|5875|5900|6005|5926|5820|6065|6168|6064|6096|6085|6100|6216|6416|6483|6520|6698|6869|7133|7200|7098|6959|6603|6397|6496|6400|6650|6580|6637|6568||6481|6479|6339|6178|6162|6381|6359|6179|6163|6282|6500|6304|6342|6220|6164|6212|6300|6184|6400|6700|6804|6900|6900|6812|7206|7392|7484|7385|7338|7500|7200|7049|6812|7020|7020|7289|7240|7250||7150|7019|6910|6920|6999||6958|6929|7030|6911|7235|7236|7099|7110|7130|6999|7129|7272|7199|7030|6999
08732|10938|/equities/matrix|TA125|8421|8218|8262|8260|8300|8426|||8454|8478|8558|8469|8458|8271|8201|8279|8021|8002|8132|8270||8118|8114||8242|8120|8209|8050|8175|8044|8141|8050|7480|7400|7400|7636|7564|7560|7492|7687|7353|7300|7367|7525|7780|7808|7632|7950|7950|7777|7616|7630|7892|7895|7885|7670|7550|7440|7222|7194|7101|7130|7172|7152|7173|7182|7345|7741|7763|7565|7300|7355|7200|7111|7170|7188|7159|7011|7119|7300|7449|7269|7250|7250|7299|7311|7143|7093|7009|6997|6871|6901|6944|7108|7190|7258|7000|7162|7247|7308|7519|7428|7351|7369|7228|7321|7465|7330|7440|7650|7494|7351|7661|7310|7350|7450|7890|8172|8070|8279|8265|8140|7890|7777|7870|7856|7872|7600|7871|8114|8210|8109|8268|8198|8249|8391|8200|8338|7990|8230|8332|8290|8061|8275|8327|8095|7972|8060|7842|||7550|7624|7900|7807||8040|8074|8310|8139|8050|8200|8359|8487|8765|8424|8397|8736|8730|8638|8933|8679|8780|9020|9390|9365|9298|9320|9300|9132|9159|9073|9054|8991|8870|9069|8949|9420|9553|9229|8900||8781|8680|8430|8070|8150|8300|8225|8030|7980|7860|7987|7874|7885|7787|7650|7696|7645|7481|7298|7550|7339|7349|7150|7150|7563|7841|7918|7776|7669|8078|8050|8300|7872|8000|7828|8040|7760|7583||7590|7554|7590|7308|7610||7774|7398|7380|6980|6940|6941|6917|6917|6569|6299|6600|6690|6694|6650|6400
08733|1166586|/equities/max-stock|TA125|1228|1249|1241|1230|1285|1313|||1299|1290|1319|1319|1329|1332|1333|1348|1359|1345|1348|1357||1365|1370||1351|1384|1372|1357|1393|1382|1379|1365|1363|1357|1347|1340|1330|1330|1330|1305|1300|1310|1311|1358|1364|1380|1388|1374|1363|1395|1393|1399|1402|1402|1373|1379|1410|1415|1381|1385|1365|1387|1361|1364|1376|1333|1333|1361|1381|1403|1431|1417|1424|1385|1360|1320|1305|1305|1312|1363|1403|1425|1428|1433|1475|1499|1460|1440|1454|1431|1441|1444|1429|1414|1450|1438|1458|1413|1418|1417|1417|1449|1435|1429|1407|1460|1442|1430|1393|1414|1433|1439|1436|1402|1455|1475|1394|1351|1340|1340|1340|1349|1348|1338|1336|1321|1314|1311|1287|1299|1343|1369|1370|1365|1335|1282|1254|1251|1247|1254|1299|1262|1237|1225|1210|1220|1189|1195|1197|||1191|1233|1238|1242||1250|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08734|11041|/equities/maytronics|TA125|6716|6557|6579|6605|6496|6349|||6112|6336|6599|6491|6390|6390|6100|6089|6030|6069|6131|6179||6235|6450||6400|6189|6010|5950|5948|5948|5889|5894|5681|5704|5700|5965|5885|5688|5622|5720|5490|5267|5229|5266|5390|5472|5359|5449|5600|5640|5620|5831|5944|5725|5758|5770|5830|5994|5970|5880|5721|5750|5578|5539|5520|5400|5471|5430|5336|5301|5349|5369|5218|5187|5257|5136|5011|4940|4931|4799|4763|4828|4845|4845|4895|4896|4833|4804|4724|4785|4804|4850|4811|4818|4820|4852|4901|4937|4966|4892|4781|4752|4826|4820|4820|4705|4696|4670|4940|4900|4591|4440|4403|4500|4648|4679|4618|4650|4688|5376|5504|5490|5292|5076|5118|5143|5241|5040|5182|5281|5295|5294|5127|5031|4898|4933|4904|4920|4981|4967|4948|5036|5078|5191|5316|5166|5071|5272|5226|||5040|4990|5205|5071||5150|5019|4971|5125|4941|5070|5167|4980|5159|4911|4802|4948|4800|4952|4971|5135|5150|5134|5084|4930|4997|4558|4628|4657|4659|4845|4967|4964|5049|5152|5150|5372|5296|5250|5404||5199|5082|4980|4850|4945|4754|4721|4690|4731|4680|4590|4470|4599|4460|4379|4177|4300|4315|4276|4401|4163|3920|3820|3605|3806|3734|3675|3725|3779|3889|3889|3898|3754|3750|3649|3666|3707|3700||3650|3645|3580|3450|3351||3298|3125|2919|2975|2998|2999|2974|2889|2835|2744|2925|2940|2899|2857|2830
08735|102938|/equities/mediteranean-ltd|TA125|981.6|971.4|968.1|971.3|968|949.9|||944|929.6|914.5|909.2|912.9|924.8|917.7|939.4|928.5|929|924.2|933.3||916.9|924.3||932.3|918|915.5|916.1|915.4|921|927.1|926.6|930.5|918.4|923.6|945.1|936|932.9|948.9|950.3|941|952.5|944.3|918.3|939.3|945.1|909.1|912.3|925.4|937.9|914.2|901|917.8|908.5|903|911.3|923.5|914.7|911|907.1|902.7|930.9|934.2|949|927.1|928.6|950.2|964.1|978.9|987.5|989.9|978.4|965.3|944.7|957.8|946|916.5|905.9|928|936.9|931.1|908|901|898.7|897|886|861.7|858.5|856.6|838.2|856.6|863.5|882|891.4|895.9|870|848|874.3|878.9|878.3|869|843|841.5|858|872|901.5|906.3|896|907.5|930|883|910|913.5|907|873.3|834.7|821.4|826.8|823.4|810|715|705|711.4|709.8|726|714.6|722|709|706.1|708.1|700.5|699.3|705.3|698.6|701.3|698.2|691.1|699.6|691.2|691.2|695.4|700|689.9|686.4|704.3|713.5|702.8|716.7|699|||676.6|688.3|702|705.4||691.4|710.5|731.4|748.3|721.8|738.2|756.1|745|746.1|749.5|744|775.9|758.6|766|770.2|750|736|754.5|742.5|738.5|713.3|726.7|711.1|716.6|708.7|702.2|708.8|719.1|679.8|656.5|627|659.1|655.6|660|663.7||680|676.3|664|657.8|655.8|661.6|670|675.5|657.4|660.1|678.5|666.3|666.3|679.9|675.3|695|711.3|736.3|749.9|779|758.1|728|727.7|720.5|749.2|738.5|742.5|741|725.3|728.8|678|678.1|657|675|675|686|699.3|727.1||708|700|735.5|746.3|724.9||721.2|750|744|741.3|759.2|764.5|755.3|761.8|757.9|709|768.6|806.8|829.8|843.1|814.2
08736|11942|/equities/mega-or-holdings|TA125|10500|10360|10450|10550|10390|10190|||9969|9729|9739|9670|9736|9642|9663|9800|9782|9854|9741|9850||9780|9778||9760|9553|9615|9597|9600|9572|9620|9698|9725|9840|9875|9710|9733|9874|9849|9777|9627|9627|9600|9400|9427|9480|9564|9579|9478|9455|9450|9318|9468|9426|9410|9493|9465|9473|9550|9576|9615|9630|9339|9346|9220|9122|9567|9740|9813|9776|9750|9830|9889|9764|9727|9999|9900|9750|9741|9787|9805|9780|9897|9754|9817|9770|9760|9730|9621|9587|9668|9700|9799|9800|9810|9375|9280|9497|9470|9434|9454|9349|9099|9490|9586|9605|9658|9414|9509|9600|9150|8900|8935|8732|8921|8879|8960|8919|8980|9120|8974|9089|9034|8856|8825|8799|8833|8575|8927|8946|8946|8869|8921|8869|9011|9090|8819|8861|8881|8881|8833|8819|8620|8620|8590|8587|8350|8287|8180|||8180|8452|8635|8621||8720|8610|8468|8500|8430|8502|8660|8750|8671|8688|8550|8847|8600|8505|8380|8394|8449|8285|8120|8120|7882|8038|8273|8307|8299|8118|8080|8060|7899|7888|7827|7891|7779|7721|7600||7700|7700|7642|7540|7609|7850|7769|7452|7200|7400|7478|7299|7076|7090|7170|7169|7334|7694|7450|7901|7697|7697|7500|7109|7514|7513|7580|7732|8100|8500|8279|8300|8080|8010|8200|8250|8212|8235||7909|7988|8484|8310|8100||8300|8539|8546|8362|8316|8549|8550|8538|8538|8000|8421|8750|8879|8962|8820
08737|10936|/equities/melisron-1|TA125|19410|19750|19850|20100|19970|19620|||19620|19620|19200|18890|18510|18250|18250|18520|18760|18630|18620|18550||18500|18570||18600|18140|18210|18350|18310|18430|18600|18200|17370|17590|17450|17620|17620|17820|17860|17780|17500|17500|17850|17590|17670|17420|17100|17210|17770|17710|17560|17110|17560|17310|17340|17510|17240|17210|17650|17500|16870|17000|17290|17200|17300|17500|17800|18240|18200|18200|17600|17860|18080|18330|18790|18850|18050|17620|17800|17730|17970|17450|17220|16880|17000|16760|16090|15380|15700|15400|16110|16500|16380|16950|17000|16840|16100|16240|16010|16170|16090|15240|15520|16030|16220|16600|16700|16680|16760|15890|15240|15300|15150|15150|15150|14960|14510|14790|15350|15320|13270|13350|13390|13330|13200|12460|12380|12380|12440|12480|12440|12210|12470|12350|12300|12440|12460|12350|12140|12320|12530|12750|12410|12770|12460|11770|11230|11050|10890|||11000|11080|11360|11510||11820|12000|12180|12090|11830|11510|11970|12220|12210|12520|12120|13040|13290|13460|13480|13400|13720|13570|13090|12750|12550|12770|12710|12960|13060|12950|13240|13600|13410|12900|12900|12860|12510|12690|12390||12650|12250|12340|11950|12160|12140|12560|12570|12770|13210|13270|13050|13020|13390|13100|13000|13790|13850|13030|14050|13620|12950|12910|12570|12750|12750|12940|13200|13360|13470|13330|13430|13260|13220|13490|14180|14380|14490||13550|12790|13080|12800|12540||13400|13840|14260|13500|13170|12160|12150|12610|12170|11360|12140|12650|13200|13960|13480
08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|202.6|199.4|200.9|202.9|203.4|197.4|||199.4|200|197|192.8|188.8|189.6|187.6|183.9|181.6|181.5|175|183.5||176|175.9||175.9|176.5|174.1|173.4|177|180.2|179|176.9|173.2|174.4|176|177.6|180|175.5|177.9|181.2|178.5|175.4|175.3|173.2|178.1|179.8|174.4|178|181.7|184.5|183.4|181|189.8|192|191.7|191.9|189.4|197.3|195|195|194|195.8|198.7|202|203|201.9|201|205.3|206.8|206|206.2|205.4|205.1|204|203.5|209.7|207.8|199|195|193|191.7|191|192.1|191.6|192.7|190.1|188|182.4|181.8|174.5|178.7|182.2|180.8|182|192.4|189.7|189.7|191.2|189.2|189.6|192.7|187.5|182|185.9|187.7|188.5|191.5|183.7|186.6|182.6|178.6|180.6|183|180.3|180|176.2|174|174.3|174.3|175.4|168.5|168.3|170|170.4|170.7|163.7|164.8|161.3|162.5|165.4|167|166.1|167.7|165.3|166.3|166.3|163.6|163.4|160.6|158.9|155.2|155.7|157.5|156.2|155.5|154.5|151|154.8|159.7|||158.7|158.4|162.2|162.7||165.1|164.9|166.9|169.3|169.4|165.2|164.9|170|174.3|171.7|174.7|184|181|177.4|178.9|174.5|173|170.3|174.2|168.3|165.2|167.9|162.3|155.4|151.8|148.7|146.5|146.7|144.1|146.5|144.7|138.1|136.5|136.2|136.9||141|137|133.9|139.1|143.1|145.7|146.9|145.4|145|149.5|151.3|145|143.3|144.5|144.6|144.9|147.5|153.1|149.7|156.5|155.3|150.2|145.5|143.7|147.2|149.1|155.3|150.5|148.3|150.7|151.6|155.7|152.7|151.8|154.3|159|161.5|165.6||164.5|157|164.4|160.5|161.5||163|169.1|168.9|164.7|161.3|161|161.5|162.4|151.1|143.8|151.4|162.1|164.8|172|174.3
08739|10937|/equities/menora-mivt-hld|TA125|6165|6223|6273|6392|6362|6444|||6316|6315|6295|6147|6055|5943|6020|6048|5911|5836|6063|6103||6013|6087||6009|5815|5799|5812|5803|5709|5708|5752|5759|5642|5598|5690|5618|5598|5585|5634|5559|5366|5325|5213|5106|5223|5161|5263|5482|5523|4861|4892|4958|4844|4867|4876|4764|4581|4605|4688|4648|4606|4623|4742|4781|4913|4988|5023|4934|4960|4891|4968|5021|5086|4918|4859|4735|4598|4685|4862|5064|5065|5120|4893|5071|5152|5002|4911|4750|4634|4838|4937|4937|4880|4781|4815|4721|4775|4733|4767|4651|4650|4520|4728|4775|4923|4800|4589|4489|4380|4167|4167|4219|4123|4205|4135|4126|4077|4098|4274|4201|4194|4018|3837|3893|3941|3869|3869|4003|4166|4156|4040|3987|3964|3895|3750|3764|4029|3759|3824|3786|3826|3810|3859|3805|3711|3579|3492|3371|||3326|3427|3524|3424||3444|3480|3516|3440|3305|3360|3390|3383|3570|3533|3453|3546|3554|3675|3736|3841|3860|3805|3676|3502|3405|3516|3702|3760|3857|3817|3832|3634|3495|3500|3488|3449|3397|3387|3416||3392|3352|3441|3453|3553|3625|3663|3452|3436|3461|3478|3408|3442|3330|3284|3343|3355|3283|3183|3265|3104|2929|2926|2941|2960|3050|3175|3183|3202|3266|3220|3245|3220|3343|3450|3536|3593|3789||3730|3701|3701|3632|3756||3789|3764|3906|3885|3821|3884|3767|3744|3688|3605|3714|3792|3857|3906|3731
08740|10934|/equities/migdal-insurance|TA125|393.6|395|395|391.3|390.1|396|||389.9|390.5|388.9|383.4|379.5|382|383.1|387.2|385.8|388|398.3|397.1||394|399||401.8|388.9|391|387.2|387.2|382.2|381.8|388|384.1|382.8|372.2|374|370.3|374|383.7|375.5|359.1|360|371|361.1|368.1|381.8|377|387.8|391.4|392|382.2|376.4|390|383|383|383|375.6|368.4|364|370|368|368.3|376.4|379|373|382.6|392|389.7|389|387.6|391.9|394.8|395.3|385.3|376|371.7|369.2|356|363.5|369.1|371.3|370|368|366|371.8|367.8|359|357.7|357|345|357|362.4|354|353.9|356.1|350|342.4|329.7|322.1|320.8|320.5|310|299|303.9|295|297|307.9|315.1|317.1|315|312|310.7|305.5|301.3|304.5|300|299.6|296.9|297.3|303.3|288.7|288.5|283.1|272.1|272|277|269.1|267.9|274.8|274.1|274.6|265|265.4|260.6|266.1|265.8|266|254.9|249.3|251.7|254.7|260|257.6|260.2|251.9|238.8|233.6|222.7|215.7|||211.5|216.9|218.4|216.1||218.7|214|217.9|212|209|211.1|228.6|229.5|246.3|251.2|254|267.2|270.9|273.5|273|267.7|279.9|272.7|252|256.9|260.3|262.2|262.3|256|251|247.9|249.9|235.9|230.1|232.4|223.1|216.6|210.8|209.9|208.1||208|204.3|208|200|201.2|198.5|194.1|182|180|180.1|183.7|175|181.2|177.4|177.9|177.9|179.9|183|181.2|186.1|186|179.2|171.1|173.2|181.1|181.1|188.9|193.1|198|199.5|196|192.9|188.2|193.2|197|201.8|200.5|200||197.5|193.4|192.6|199.9|201.8||195.5|193.6|200|206.2|207|217.4|213.6|211.4|201.3|190|206.6|211.6|218.1|219.8|215.4
08741|10922|/equities/indus-building|TA125|871.4|883|883|888|878|863.7|||857.8|857|853|839|821|822.6|815|823.4|818.7|821.2|818.3|824.7||820.8|826.5||825|806|781.3|769.4|774.1|773.1|771|766.5|752.9|758.1|752.7|762|748|751.6|764|775|778|770|780|779.6|775.2|776.7|759.6|765|774.8|768.5|764|762|778|765|763.6|773.6|774|785.3|798|787.1|789|791.9|800|794.6|779.8|776|785|809.1|800|811|800|813.9|818|822.9|812.1|812.9|799|802|792|795.7|823.7|828|822.1|806|799.1|773|767.5|765.5|760|761.1|777|797.3|794.8|808|806.5|800.5|795|791|782.8|782.8|793.1|775.5|781.6|806|822.1|832|837|810.1|810.8|787.8|779.1|780|792|783.9|782|785.6|778.5|786|800.5|802|711.5|717|720|683.9|701.7|649|656.4|657|675|663.3|669.3|650.7|668.8|650|640.1|634.5|636.7|644.1|631.3|636.9|639.1|650.6|632|642|641.1|633.4|625|638.5|612.7|||605.9|594|612|614.5||636.4|643|636.6|635.9|634.3|621|651.1|651|659.2|654.8|638.9|674|686.9|695|704.7|705|714.5|692.9|679.6|680.3|672.6|664.7|683.8|708|728|678.7|685.1|677.8|657|644.2|630|642|640.6|661.1|658.5||661.2|636|621.7|609.1|600|610|618.8|627.7|615|637.9|649|627|632|635|624.6|641|678|703|674.8|701|679.9|624|600|592.4|609.9|620|643|639|650|677.9|701.5|724.9|723|717.6|735.9|742|740|746.9||705|653.4|694|696.1|710||740|755|779.9|713|685|693.2|693.2|691.6|705.7|685.2|704|701|716.8|706.4|684.6
08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|9014|9048|9058|9026|9151|9029|||8886|8920|8940|8883|8831|8831|8833|8790|8643|8714|8714|8804||8777|8759||8580|8492|8500|8610|8721|8750|8784|8882|8640|8624|8376|8395|8161|8090|8040|7912|7888|7936|7986|7954|8005|8088|7915|8012|8049|7987|7689|7736|7780|7790|7830|7940|7795|7781|7809|7775|7645|7729|7850|7830|7918|8010|8201|8277|8220|8223|8177|8290|8250|8029|7889|7840|7694|7488|7480|7431|7486|7425|7380|7293|7372|7455|7290|7020|6950|6761|6940|7002|6940|7008|7100|7277|7145|7090|6995|6970|7035|6938|6845|6998|7066|7280|7375|7183|7255|7166|7230|7244|7233|7288|7200|7345|7337|7514|7540|7355|7054|7005|6990|6900|6762|6802|6662|6513|6764|6902|6999|6850|6648|6590|6593|6680|6617|6675|6560|6537|6473|6500|6458|6434|6452|6338|6174|6074|6046|||6000|6060|6172|6270||6295|6265|6320|6320|6255|6301|6480|6575|6645|6660|6575|6849|7000|6841|6983|6890|7061|7041|7081|7190|7061|7321|7280|7060|6890|6710|6900|6797|6731|6819|6772|6765|6840|6900|6900||7022|7166|7166|7058|6951|6974|6948|6804|6850|6903|7050|7007|7150|7149|7080|7089|6983|7082|6890|7226|7115|6462|6511|6586|6848|6794|6943|6894|6832|7077|7310|7449|7400|7659|7633|7694|7525|7364||7015|6944|6868|6794|6855||6862|7035|7001|6991|6897|6990|6900|6950|6646|6532|7029|7136|7047|7126|7085
08743|10940|/equities/naphta|TA125|1145|1154|1162|1179|1179|1170|||1163|1176|1217|1197|1188|1214|1210|1200|1174|1177|1162|1187||1164|1161||1177|1201|1206|1166|1182|1177|1190|1154|1161|1178|1182|1185|1147|1125|1138|1136|1120|1129|1135|1131|1144|1177|1149|1157|1154|1147|1131|1142|1120|1093|1090|1105|1091|1140|1146|1142|1109|1128|1135|1155|1174|1192|1192|1190|1184|1184|1193|1190|1176|1173|1160|1169|1158|1148|1149|1179|1194|1175|1148|1139|1126|1159|1116|1098|1088|1076|1080|1099|1112|1109|1145|1129|1115|1128|1121|1109|1114|1087|1058|1114|1144|1213|1221|1221|1221|1213|1189|1181|1163|1135|1138|1132|1106|1098|1071|1070|1042|1029|1020|1029|1003|1013|1015|1014|1019|1013|992|998|1010|1009|1012|1007|1010|1013|1007|1003|1004|1019|998|999|994|962|952|995|977|||975|975|978|979||971|968|977|974|976|990|1005|1006|1023|1007|993|965|947|946|972|996|990|1006|1043|1052|1027|1093|1090|1084|1065|1074|1071|1041|1035|1049|1049|1023|990|1001|981||945|981|972|976|981|1006|1097|904|865|887|855|850|859|884|861|844|867|911|920|939|916|861|852|820|857|878|923|987|965|992|986|958|929|955|933|991|1013|1016||992|963|1008|1035|1000||1056|1068|1138|1229|1327|1354|1355|1321|1299|1283|1351|1437|1394|1374|1335
08744|1173275|/equities/nayax|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08745|12104|/equities/neto-malinda|TA125|7432|7390|7326|7329|7297|7414|||7375|7438|7282|7320|7345|7390|7282|7200|7024|7124|7155|7283||7262|7171||7230|6727|6692|6712|6799|6838|6755|6661|6627|6668|6630|6808|6700|6783|6640|6630|6600|6535|6552|6576|6645|6727|6499|6574|6540|6422|6360|6332|6400|6353|6352|6324|6210|6318|6361|6357|6356|6440|6513|6505|6500|6444|6460|6555|6491|6483|6532|6590|6698|6440|6421|6456|6426|6432|6400|6465|6430|6384|6480|6520|6508|6444|6255|6255|6252|6219|6211|6390|6283|6290|6402|6212|6270|6440|6465|6558|6622|6666|6553|6670|6701|6763|6944|6882|6856|7000|6770|6601|6677|6800|6839|6838|6818|6879|6808|6964|6992|6900|7085|7077|7098|6921|6856|6830|7010|6925|6965|6950|6887|7018|6950|6950|6760|6720|6699|6766|6799|6734|6760|6798|6828|6811|6598|6560|6499|||6408|6610|6623|6624||6650|6650|6449|6424|6325|6234|6233|6150|6117|5998|5931|6124|6099|6140|6099|6209|6250|6280|6310|6320|6300|6290|6298|6250|6140|6119|6150|6179|6044|5900|5950|6086|6100|6195|6200||6177|6035|5730|5790|5766|5672|5660|5506|5508|5393|5535|5444|5326|5326|5270|5273|5383|5484|5268|5400|5554|5313|5300|5272|5300|5253|5234|5312|5339|5282|5365|5270|5210|5262|5229|5273|5262|5364||5400|5399|5392|5402|5408||5603|5770|5822|5728|5775|5945|6048|5834|5345|5342|5457|5608|5754|6012|5799
08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|77860|76200|77470|77640|77200|77020|||77520|75250|76150|75940|76600|76400|77020|76400|73170|72200|72540|73800||72010|73400||76180|75170|76370|75610|76510|76470|77000|77060|75600|74560|74150|74430|72060|73910|75650|75840|76000|77020|75100|75410|79700|81400|83750|86730|89700|89700|89700|89970|90680|91310|89900|90000|90180|89130|88430|88040|86620|85000|84990|86760|88780|87490|90130|90280|88830|88250|88600|86870|85730|86910|86550|87600|87500|88100|89500|89400|91150|90000|91370|91400|89650|90870|89850|89510|87500|86910|88200|85410|82880|79830|79680|78550|77500|77670|77580|79000|79700|78300|78550|79600|79530|79620|77780|77550|78900|78530|79600|78400|77400|78900|78000|80180|83800|80340|78990|84020|84730|86270|83610|80000|78750|77250|78040|75510|77350|76000|77350|76260|78500|78700|80560|79760|79710|79440|80750|81090|78940|78510|78840|77700|78720|78440|78100|77390|77770|||74920|76410|75800|74500||71830|73910|73060|73470|73810|74700|73980|73200|73890|74600|74000|78070|78880|76800|76810|79120|77560|76150|75200|76990|75150|75460|75890|75510|75600|74840|74490|72960|73300|74500|75990|71560|70730|69570|69790||69220|68300|68620|67590|69880|69720|69690|69440|68930|67510|67940|67770|68400|67130|66100|65150|65320|65400|64100|65110|65860|64490|64450|64280|66690|66840|68020|67530|65950|65930|66570|66960|64440|64370|65160|64690|64090|63230||64880|66440|65720|64060|63900||63350|64710|64990|64190|62850|62730|61900|62040|61660|58240|61980|61810|62980|61690|60820
08747|11047|/equities/nova-measuring|TA125|31550|30520|30230|29290|30700|31500|||30770|31450|31950|32480|32390|32660|32050|32050|30700|29300|28470|29220||27450|28850||29120|28440|28040|27940|28590|27800|28020|27800|27340|26800|26650|27350|27400|28230|29160|29250|28340|27760|27000|26100|27300|28050|27050|26730|27510|27400|27500|25950|25310|25680|25170|24900|24650|24390|24700|23600|23190|24460|24310|25120|26220|25010|25700|26390|25720|25620|25200|25660|24020|24370|24590|24350|22880|22420|22700|23020|22780|22670|22710|22200|22790|23050|22740|22310|22700|22300|22550|23000|22980|23290|22810|22330|22310|22920|22400|22260|22150|21490|21350|21250|21500|21640|21240|20940|20720|20480|20420|20510|20640|20360|20560|20580|20200|20810|20300|21260|21180|20570|20600|19690|19270|18780|19550|18730|19370|19250|19350|19550|19800|19830|19440|19060|19310|19460|18290|19260|18880|18310|18160|18430|18350|18170|18360|18040|17970|||17280|17210|16970|16750||16980|16750|16810|16630|16370|16290|16190|16520|16970|17000|17340|18470|18050|18250|17950|18100|18450|18390|18610|18660|18590|18790|19100|19030|18830|18560|18490|18090|18370|18400|19170|19500|19230|17960|17690||17080|17030|17050|16670|17160|17370|17100|16870|16770|16440|16610|16450|17200|16870|16900|16750|17110|16900|16780|16890|16410|16660|16110|16120|16250|16300|16330|16070|16390|17180|17350|17420|16670|16650|16830|17300|17230|17470||16740|16940|16940|16980|17000||17160|16830|17010|16800|16300|16460|16000|15650|15400|14290|14490|15100|14720|14710|13910
08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|292.6|290.9|291.8|292.4|288.4|289.9|||292.8|293.1|293.7|293.9|291.3|290.8|288.1|295.5|293.2|299|293.1|296.9||294|298.4||297.8|295.8|295.9|293.2|299.6|297.7|295.5|300.2|296.3|298.4|299.5|297.6|297.8|297.8|298|294.7|292.9|289.9|287.8|285.2|288.1|287.8|285.1|285.5|286.2|290.3|287.1|284.9|288.6|284.8|285.5|278.2|273|282|283.4|276.7|279.7|283.8|291.3|291.8|294.1|294.7|294.2|294|289|291.3|296.9|299.2|298.2|294.4|293.9|295.1|295.4|297.7|292.2|294.9|301|307|299.8|286.4|293.4|300|299.7|298.5|299|297.1|302.2|303.2|310|302.3|297.7|293.3|299.6|306.5|313.8|314|311|312.3|314.5|322.5|315|325|336.8|339.6|341|327.6|308|316.9|334.8|320|287.7|285.1|285.1|283.2|279.9|283.4|295.1|291.4|280|284.8|292|281|272.1|275.3|277.2|287.7|292.3|289.2|285.7|287|288.8|284|284.1|282|282.2|283.6|281.7|284.4|284.4|284.1|285.2|288.6|289.9|284.9|288.4|||282|284.8|288.2|289.4||293.1|297.6|297.1|295.8|288.2|288.1|288.1|285.1|288.2|279.5|275|273.6|270.1|275|282.7|287|290.7|294.4|294.3|309.4|305.2|290.2|295|298.1|299.8|301.5|315.2|305.1|300.2|298.5|304.8|313.1|314.9|315|315.2||313|311|308.4|307|307.7|303.5|307.4|309|301.5|289|287|285.8|288|286|287|288.8|288.5|280.8|272.2|276|264.9|257.2|250.3|256.6|265.5|270.5|274.7|268.4|262.3|265.4|268|271.2|270|272.2|267.5|269.6|269|262.6||261|276.3|269.3|266.5|263.1||255|267.4|269.1|275.6|273.8|267.4|251.9|240.7|228.9|222.7|237.9|249.9|250.2|252.1|240.4
08749|11973|/equities/one-software|TA125|4207|4195|4174|4193|4225|4283|||4263|4390|4377|4327|4250|4203|4275|4402|4338|4352|4383|4396||4325|4350||4398|4333|4400|4422|4497|4417|4362|4338|4291|4300|4258|4346|4446|4370|4322|4428|4300|4180|4216|4245|4374|4401|4450|4660|4690|4562|4589|4382|4387|4200|4100|3959|3990|3997|4030|3808|3883|3926|3754|3825|3850|3891|4030|4200|4184|4214|4134|4234|4294|4356|4335|4315|4195|4150|4144|4317|4321|4249|4251|4240|4078|4145|4119|4079|4090|4029|3926|4022|4152|4142|4131|4086|4142|4254|4221|4230|4330|4349|4319|4281|4282|4312|4195|4123|4062|4050|3910|4025|4010|3696|3712|3777|3500|3500|3364|3128|3084|2969|2968|2973|2996|2988|3000|2955|2969|2934|2973|2881|2897|2826|2815|2749|2750|2755|2728|2733|2727|2704|2673|2702|2734|2781|2781|2718|2704|||2650|2711|2723|2710||2742|2780|2794|2794|2715|2765|2767|2771|2798|2742|2730|2718|2761|2794|2851|2842|2832|2880|2780|2749|2668|2738|2850|2710|2731|2764|2699|2659|2614|2629|2621|2775|2720|2639|2520||2565|2660|2637|2700|2724|2720|2607|2565|2606|2668|2680|2600|2562|2503|2320|2403|2465|2570|2532|2607|2527|2471|2575|2609|2679|2700|2780|2780|2786|2860|2755|2734|2633|2649|2666|2710|2690|2700||2607|2610|2643|2599|2520||2530|2540|2552|2598|2651|2664|2680|2635|2600|2508|2539|2579|2569|2570|2529
08750|1043291|/equities/opc-energy|TA125|3338|3365|3368|3380|3310|3399|||3395|3394|3436|3386|3319|3294|3355|3443|3400|3359|3327|3318||3285|3375||3417|3456|3469|3601|3604|3652|3698|3631|3568|3566|3448|3583|3532|3625|3648|3621|3553|3560|3597|3651|3749|3644|3549|3584|3631|3683|3710|3695|3811|3712|3725|3754|3680|3759|3838|3748|3657|3597|3706|3608|3643|3676|3601|3570|3525|3522|3497|3501|3532|3532|3483|3553|3498|3493|3432|3443|3364|3299|3179|3147|3160|3241|3185|3185|3206|3197|3185|3180|3106|3109|3127|3133|3135|3167|3174|3197|3162|3157|3147|3211|3256|3231|3261|3216|3206|3266|3245|3246|3305|3300|3372|3360|3335|3327|3285|3381|3423|3423|3452|3411|3451|3404|3345|3308|3374|3400|3477|3461|3374|3182|3195|3155|3048|3039|3102|3212|3216|3068|3143|3269|3333|3383|3304|3075|2894|||2617|2682|2798|2808||2744|2812|2461|2471|2397|2470|2442|2477|2550|2564|2550|2605|2634|2680|2758|2793|2760|2727|2720|2803|2685|2791|2940|2981|3009|2950|2955|3005|3020|2970|2870|2929|2876|2861|2818||2719|2704|2644|2658|2663|2678|2692|2670|2734|2755|2757|2753|2565|2512|2500|2552|2680|2827|2802|2861|2911|2780|2663|2592|2770|2786|2871|2845|2909|2977|2906|2896|2762|2861|2914|3157|3177|3155||3097|2986|2906|2877|2915||2910|2778|2782|2817|2858|2879|2821|2731|2708|2609|2605|2644|2644|2644|2613
08751|41400|/equities/opko-health?cid=41400|TA125|1384|1410|1381|1351|1383|1406|||1332|1324|1392|1409|1429|1484|1536|1484|1430|1430|1435|1507||1431|1530||1632|1601|1584|1552|1527|1578|1467|1443|1512|1487|1431|1399|1400|1476|1572|1532|1475|1517|1493|1539|1600|1620|1789|1810|1837|1806|1792|1821|1842|1830|1793|1745|1686|1804|1783|1962|1760|1900|1760|1616|1510|1405|1431|1479|1443|1471|1476|1413|1440|1393|1388|1409|1413|1416|1340|1339|1275|1287|1310|1279|1337|1372|1391|1352|1458|1439|1458|1450|1445|1445|1482|1472|1522|1564|1518|1530|1564|1525|1431|1495|1392|1389|1335|1300|1342|1338|1294|1291|1328|1307|1303|1340|1272|1210|1235|1109|1224|1232|1256|1194|1212|1160|1393|1355|1427|1448|1417|1436|1454|1520|1575|1451|1412|1415|1430|1435|1564|1508|1507|1416|1351|1364|1325|1260|1178|||1080|1085|1099|1120||1080|1126|1102|1042|1039|1076|1079|1094|1042|1028|1050|1061|1053|1100|1080|1143|1421|1522|1613|1637|1703|1716|1684|1733|1602|1638|1602|1703|1875|1965|1992|1844|1814|1840|1776||1914|1925|1918|1820|1881|1886|2000|1674|1578|1401|1393|1314|1393|1383|1409|1350|1281|1324|1250|1199|1296|1080|1025|937.3|906.8|891.7|923.4|833.1|844.4|897.3|878.2|889.1|868.3|861.7|885.3|914.9|912|870||774.9|813.6|855.8|840.1|770.5||765.2|855.4|872.5|888|941.8|938|985.4|984.9|929.8|854|880.2|862|765|754|766
08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|24960|25320|24850|24820|25250|26700|||24910|24770|25330|24760|25210|26160|27200|26720|26830|26170|25150|25500||23850|25350||25760|25170|25590|26270|27290|27650|28980|29000|28860|28170|26990|26840|26380|26720|27900|27400|29000|31090|33990|33070|35880|37170|36480|37520|38520|38140|37700|40650|41160|40510|40710|39130|37580|37920|37690|37520|37480|38770|36770|36770|35720|34270|34310|34820|35110|33930|34240|35630|34500|35130|36480|36610|35270|31580|29850|29500|29010|29350|29000|28830|28380|28000|27750|28000|27280|26350|27750|26360|26000|25780|25120|24860|24310|25290|25030|24780|24860|25250|25200|25900|26010|26240|25540|24920|24730|24540|24540|24820|26290|25790|27000|26900|26560|26620|26880|26400|25400|24020|23800|24550|24400|23800|23590|23780|23810|24200|24260|23240|24120|24820|24770|24480|24430|24700|25140|24590|23770|23530|22190|21220|21150|21020|20080|20100|20500|||20150|19060|19190|18950||19270|18790|20250|20250|20250|20600|20800|20560|20470|20510|19850|19830|20140|20770|20740|21010|21060|21050|21080|20850|20840|20940|20950|21230|21840|22020|21750|20850|20760|20400|20410|19940|19920|19970|20350||21150|20910|20800|21380|21510|21540|21440|21420|21490|21680|21710|21360|21890|21550|21790|21120|21280|21780|21740|21670|21800|22090|21550|20910|21030|22450|23490|23750|23010|23760|23750|24260|24320|24100|24020|24700|24560|25090||24780|24160|24530|25280|25420||24470|24120|24100|24430|24470|24700|24790|24200|23100|22470|23720|24690|25500|22650|22020
08753|1168509|/equities/oy-nofar-energy|TA125|8452|8352|8242|8478|8735|8874|||8966|8976|9050|9054|9075|9147|9300|9200|9213|9152|9092|8500||8542|8634||8749|8713|8650|8800|8731|8627|8768|8827|8615|8702|8300|8261|8400|8998|9135|9305|9288|9300|9340|9150|9100|9150|8570|8700|9100|9235|9179|9210|9300|9770|10150|10050|9975|9779|9741|9660|9099|8820|8820|8888|8912|9014|9082|9335|9350|9498|9447|9494|9375|9305|9174|9350|9735|9418|9112|8986|9085|9199|9290|9450|9600|9637|9899|9986|10140|9770|9999|9700||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08754|10954|/equities/partner-comms|TA125|1472|1442|1387|1430|1490|1514|||1496|1533|1537|1540|1555|1549|1555|1630|1616|1617|1622|1641||1627|1635||1641|1619|1620|1584|1607|1599|1600|1631|1615|1600|1645|1661|1654|1678|1700|1720|1704|1672|1723|1650|1673|1710|1456|1530|1549|1531|1517|1520|1553|1548|1498|1457|1457|1451|1478|1507|1545|1579|1580|1551|1556|1480|1526|1600|1622|1647|1654|1665|1610|1661|1666|1674|1636|1645|1663|1741|1740|1772|1740|1745|1775|1825|1704|1677|1706|1730|1718|1720|1729|1728|1798|1787|1755|1780|1705|1630|1599|1583|1620|1665|1663|1720|1790|1747|1695|1834|1700|1653|1750|1649|1614|1508|1494|1472|1477|1505|1431|1397|1383|1383|1388|1356|1334|1331|1346|1368|1396|1369|1379|1405|1414|1380|1355|1337|1327|1335|1330|1340|1335|1362|1373|1333|1324|1341|1301|||1313|1337|1330|1340||1333|1360|1371|1376|1358|1337|1377|1386|1412|1392|1369|1416|1411|1448|1427|1414|1395|1384|1372|1365|1379|1380|1460|1443|1463|1487|1487|1437|1363|1357|1393|1389|1366|1375|1396||1392|1390|1379|1330|1318|1356|1383|1425|1371|1425|1445|1412|1396|1338|1334|1333|1351|1406|1455|1512|1537|1536|1437|1413|1477|1465|1500|1518|1531|1550|1529|1528|1536|1475|1470|1533|1524|1434||1331|1338|1336|1330|1395||1453|1369|1431|1456|1477|1524|1541|1566|1570|1500|1510|1492|1508|1523|1517
08755|10955|/equities/paz-oil-company|TA125|26075|26579|25067|25215|25207|25207|||24473|23924|24043|23465|23420|22849|22849|23250|22805|22753|22990|23109||22968|23324||24080|24191|23880|23598|24132|23250|23339|23435|23709|24110|23724|23591|23331|23213|23361|23368|23086|22908|22842|22997|23554|23613|23138|23279|23346|23101|22894|22434|23020|23101|22990|23428|22990|23235|23198|22656|23368|24102|23339|23591|23583|23754|24822|25363|25578|25578|25378|25578|25838|26083|25586|26290|26120|26120|25215|25808|25586|25549|25512|24889|24985|25645|24644|23932|23413|23480|24191|24325|24770|24117|24451|23709|23546|22730|22879|23153|23309|23435|23658|24288|24458|25067|25126|25067|24822|24822|24288|25067|24748|24740|24837|24599|24295|24258|23858|24110|22545|22664|23213|23272|23509|23702|23287|22990|23583|23724|24095|23472|23747|24177|24177|24399|23583|23539|23146|22760|22545|22619|21700|21210|21210|20765|20298|19979|20276|||20446|21151|21663|21885||22538|23235|22797|22990|22997|23287|23361|23109|22619|22753|22849|24547|25207|25274|24740|24177|24473|23784|24340|23895|23190|24399|24577|24636|22842|22271|22011|21574|20854|20980|20216|20721|20291|20135|20335||19979|20461|21062|21737|21930|21878|22100|21225|21225|22100|22108|21277|20394|19111|19134|18466|18689|19015|19208|19949|20320|20394|20580|20113|20461|20609|20854|21544|21967|22182|21803|21796|20914|21329|21618|22241|22145|22545||22471|21818|21752|21655|21878||21588|22382|22360|22730|22708|23138|23124|23606|23042|21729|23361|24518|25808|25808|25363
08756|24046|/equities/perion-network-ta|TA125|5361|5244|4996|4986|5103|5262|||5670|5720|5825|5990|6098|6043|6101|6133|6270|5757|5509|5692||5605|5977||6631|6294|6563|6342|6789|6662|6800|6525|6522|6140|6257|6350|6954|8045|8777|7000|6607|7061|6762|6490|7690|7320|7181|7352|7918|7550|7376|7622|7740|7740|7337|6599|5055|5120|5072|4735|4716|4860|4880|5092|4583|4468|4321|4231|4425|4357|4306|4495|4604|4419|4541|4500|4190|3853|3841|3832|4050|4208|4066|3976|4216|4440|4628|5480|4160|3973|4034|3749|3629|3674|3917|3900|3762|3580|3480|2891|2509|2512|2500|2551|2522|2511|2525|2511|2480|2549|2557|2625|2549|2467|2533|2487|2480|2479|2405|2496|2489|2420|2488|2488|2520|2362|2395|2507|2636|2598|2618|2641|2605|2576|2616|2534|2584|2666|2640|2661|2635|2568|2639|2276|2308|2307|2366|2381|2240|||2233|2188|2062|2095||2135|2091|2099|2046|2010|2060|2037|2048|2031|2018|2031|2061|2072|2032|2030|2047|2111|2069|2054|2084|2068|2094|2027|2061|2047|1961|1963|1959|2038|2077|2038|2273|2130|2074|2056||2116|2171|2100|2101|2175|2071|1984|1938|1931|1937|1950|1797|1865|1839|1824|1846|1855|1765|1730|1753|1786|1802|1811|1799|1874|1888|1985|1884|1869|1906|1872|1921|1835|1859|1900|1995|2037|2064||2000|1909|1938|1987|1921||2018|2270|2121|1840|1812|1781|1710|1657|1624|1546|1600|1718|1694|1785|1759
08757|10953|/equities/perrigo-co?cid=10953|TA125|13550|13880|13920|13580|13620|13560|||13210|13260|13360|13280|13480|13330|13530|13640|13450|13850|14060|14010||13940|14060||13980|14030|13820|13570|13660|13680|13750|13860|13730|13970|14000|13860|13470|13630|14200|14180|13460|13650|13700|13600|13750|13880|14330|14350|14520|14640|14550|14800|14370|14170|14220|14310|14160|13920|14230|14080|14220|14570|14410|14550|14230|14060|14210|14200|14180|14170|14100|14300|14490|14430|14160|14350|14500|14400|14270|14200|14370|14360|14490|14330|14440|14360|14120|14110|14270|14370|14730|15220|15600|15290|15480|15560|15760|15860|15780|15900|16330|15770|15960|16070|15880|15950|16080|15940|16320|16130|15950|16000|16330|16240|16550|16480|16020|15910|15730|15410|14970|15070|14590|15900|15350|15130|14500|14500|15020|15210|15660|15320|15380|15500|15810|15970|15600|15680|15710|15790|15370|15280|15220|15460|15400|15390|15640|15800|15740|||15550|15880|15740|15680||16730|16960|17240|17240|16970|16670|16610|16630|17270|17200|17620|17310|17460|17290|17890|17710|17860|17860|17930|18010|18010|18450|18250|18480|18230|18150|18040|18000|17400|17080|17080|17150|18640|18320|17950||19080|19330|19280|19000|19240|19440|19780|19930|20050|19980|19730|19100|19280|18940|18870|18880|19150|19230|18860|19200|19080|19000|18830|18540|18490|18620|19010|18900|18850|18710|18770|18500|17730|18080|18000|19090|19420|19810||19160|19720|19240|19370|18880||19080|19550|19220|19230|19260|19600|19300|19100|18810|18170|18580|18760|18470|18360|18410
08758|10950|/equities/phoenix-ord1|TA125|2900|2863|2878|2876|2848|2898|||2872|2870|2880|2830|2779|2761|2820|2980|2975|2931|2940|2956||2885|2812||2779|2715|2670|2650|2669|2657|2674|2680|2662|2627|2615|2643|2619|2602|2639|2655|2610|2580|2640|2601|2587|2634|2574|2620|2655|2716|2648|2645|2672|2610|2575|2611|2593|2575|2611|2611|2598|2600|2560|2503|2514|2555|2600|2609|2540|2555|2557|2596|2625|2583|2550|2441|2353|2315|2344|2420|2465|2442|2436|2401|2410|2436|2348|2310|2303|2283|2391|2444|2400|2390|2360|2340|2284|2271|2248|2278|2283|2271|2225|2257|2218|2200|2220|2140|2093|2028|2009|2009|1984|1941|1954|1923|1897|1905|1887|1971|1864|1835|1814|1757|1747|1771|1797|1735|1819|1855|1813|1751|1769|1787|1761|1730|1757|1819|1766|1764|1766|1765|1740|1779|1743|1682|1651|1589|1525|||1541|1539|1581|1553||1557|1549|1536|1517|1487|1477|1531|1539|1576|1555|1537|1637|1656|1679|1700|1631|1648|1647|1587|1573|1539|1559|1587|1595|1632|1636|1680|1599|1519|1513|1491|1489|1449|1468|1495||1528|1532|1556|1506|1508|1524|1530|1477|1440|1487|1532|1452|1400|1383|1376|1400|1412|1437|1356|1404|1327|1280|1307|1330|1387|1396|1498|1513|1568|1608|1582|1555|1510|1518|1545|1554|1525|1534||1500|1506|1545|1563|1579||1640|1600|1627|1619|1610|1635|1630|1596|1570|1530|1608|1642|1661|1718|1701
08759|10951|/equities/plason|TA125|16940|16980|17060|17040|16720|16600|||16290|15600|15350|15270|15180|15190|15470|15720|15800|15920|16250|16290||15900|16070||16130|15820|15570|15370|15120|15540|15780|15710|15560|15880|16350|16430|16450|16740|16730|16860|16690|16720|16900|16690|17020|17240|17670|17880|17820|17670|18010|18180|18390|18400|18120|18000|18000|18170|17810|17240|17310|17230|17450|17380|17250|16910|16150|15300|15450|15450|15560|15600|15480|15530|15560|15680|15350|15130|14990|15200|15620|15580|14880|14560|14420|14540|14490|14420|14710|14440|14810|15090|15390|15390|15420|15500|15200|14820|14550|14410|14290|14000|14740|15280|15400|15430|15860|15680|15590|15600|15090|15000|15220|15040|15360|15320|14960|15010|15110|15330|15370|15270|15280|15260|15280|14950|14640|14570|14800|14920|15220|15010|15190|15370|15570|15450|15600|15530|15180|15110|15000|15030|14840|14780|14700|14570|14150|14350|14010|||13700|13780|14120|13910||13940|13660|13810|13710|13760|14000|14530|14120|13990|13980|13990|13990|13920|13890|13790|14000|13700|13810|13780|13380|13210|13380|13510|13840|13850|13690|13500|13860|13480|13650|14000|14000|13330|13380|13290||13100|13150|13330|13040|13070|13130|12950|12450|12490|12550|12710|12030|11940|11800|11750|11770|12050|12290|12380|12370|12010|11980|11730|11680|12460|12980|12980|12810|12640|13160|13090|13220|13250|13480|13730|13970|13640|13360||13100|12590|11890|11620|11600||11690|11680|11650|11560|11650|11800|11740|11670|11510|11320|11720|11700|11660|11900|12060
08760|11994|/equities/prop-build|TA125|36320|36660|36690|36820|37040|36190|||33700|33210|32820|32000|31760|32180|32100|32200|31280|30820|30560|30980||30910|30750||30470|29930|29230|29220|29500|28450|28340|27980|28250|28200|27910|28210|28100|28590|28850|29160|29300|29510|29830|29380|29790|29440|29000|29190|29790|29900|30000|29370|30280|29910|30010|30270|30160|30430|30150|30000|29150|29890|29730|29920|30010|30690|30690|30630|31530|32200|33410|33760|33980|33820|33840|33600|32750|32920|32740|32280|31950|31670|31190|31320|31330|31670|31660|31200|31250|32270|33930|34400|34780|34540|34500|32890|32760|32500|31560|31240|30550|29800|29360|30160|29900|30040|30850|29960|30030|30340|29780|28660|28900|28390|28040|28070|28500|28500|27940|27050|25740|25940|26030|26510|27490|27010|28000|28500|29250|29800|30640|29290|28670|28420|28300|28800|27590|27580|26980|25950|24770|24670|23680|24430|24050|23260|23550|23510|20750|||20140|19100|19370|18710||19250|19840|20160|19090|18010|18200|18830|19190|19740|19770|19990|20910|21410|21950|21920|21730|22350|21670|21690|21990|21700|22200|22300|23370|23570|23460|23500|23780|23850|23520|23300|25050|25490|25670|25470||26150|25030|24520|25220|24710|23600|20280|20830|21100|21390|20850|20360|20390|20050|20000|20000|20660|20670|20890|20990|20860|20680|20710|20450|21640|22000|21920|20840|20740|21390|21970|21870|22070|23020|23310|23840|23950|23160||21900|21370|22220|22170|22960||23470|22820|23020|22380|22190|22440|22730|22890|22990|22000|23230|24200|24450|24800|24980
08761|1169904|/equities/rada-electronics?cid=1169904|TA125|4086|3989|3967|3981|4068|4232|||4373|4606|4698|4450|4294|4179|4742|4270|4099|3967|3652|3764||3509|3934||4032|4139|4246|4142|4259|4352|4360|4164|4201|4121|3945|3866|4038|4204|4231|4378|4287|4566|4502|4278|4614|4595|4190|4592|4699|4243|4203|4188|3998|4201|4015|3864|3503|3558|3560|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08762|10956|/equities/rami-levi|TA125|22290|22430|22240|22280|22030|22000|||21500|21910|22310|22130|21850|21960|22150|22300|21900|21710|21600|21750||21550|20970||20900|20910|20690|20920|21030|21100|20920|20800|20600|20700|20780|21300|21130|21160|21160|21600|21300|21340|20960|20950|21090|21150|20950|21190|21390|21420|21170|21250|21300|21380|21430|21550|21500|21420|21500|21530|21550|21810|21500|21500|21510|21770|21730|22190|21600|21870|21870|22030|22220|22220|22220|22670|22390|22290|22250|22580|22590|22500|22880|22430|21800|21500|21640|21420|21490|21550|21440|21640|21840|21670|21700|21620|21630|21150|21520|22140|22550|22590|22320|22210|22030|22500|22280|22110|21840|21770|21790|21150|21850|21420|21770|21700|21530|21690|21450|21300|22360|22410|22440|22450|22510|22420|22290|22320|22460|22850|23300|23200|23220|23420|23440|23650|23230|23110|23120|22690|22800|22700|22250|22800|23220|23440|23220|23590|23000|||22100|21700|21830|21730||21560|22000|21720|21270|21000|20260|20380|19920|20060|19930|19760|20200|20030|20190|20250|20260|20200|20220|20560|20970|20860|20790|21260|21650|21900|21770|21860|21870|21330|21800|21740|21530|20880|20890|20950||20710|20370|20250|20690|20310|19800|19450|19630|20000|20200|20250|19960|19800|19820|19800|19320|19360|19150|19060|19390|19340|19180|19090|18940|19370|19290|19290|19290|19270|19320|19440|20070|19930|19460|20110|19520|19680|19690||19920|20390|20600|21010|22000||21900|21610|21970|21880|22090|22630|22450|22450|21800|21650|21810|21200|21370|21770|21760
08763|11062|/equities/ratio-par|TA125|127.5|124.7|125|126|128.7|129|||130.9|132.7|132.5|132.1|131.8|131.9|134.1|132.4|134|134.5|135.2|135.2||132.8|135.6||139.2|137.5|138.4|140.6|140.2|137.9|138.4|138|139.1|139.2|139.6|142.4|134.9|133.2|137.3|138.8|138.5|140|140.3|137.2|140.8|142|140|141|140|142.4|138.4|137.8|142|138.3|131.9|133.3|131.4|130.7|131.6|129.5|125.5|126.4|126.4|129.1|129.1|132.9|134.4|137.1|133|129.1|128|125.1|122|121.3|120|121.4|121.6|119.3|117|117.3|120|122|122.1|120.2|121.7|125|121|121.7|122.9|120.9|124.7|127.8|128.2|127.9|131.3|129.5|132|132.9|132|133|133.3|132.6|132.4|135.1|138|134.2|131.8|129.9|131.6|133.7|132.5|130|126.8|118.1|121.9|121.4|120.4|120.8|117|119.1|112.6|110.8|112.5|112.1|110|108.2|108.2|109|114.5|117.3|119|121.3|120.8|121.9|123.5|118.8|116.2|120|119.8|124.5|125.1|121|94.8|90.2|83.8|81.5|77|76.8|77.9|||76.8|79.5|81|81.2||82.7|82.9|84.6|85.3|81|82.7|83.2|84.4|85.5|82.6|81.9|87.4|88.5|88.5|88.9|88|88.9|88.7|87.6|91.8|89.7|92.2|94.5|95.4|98.4|97.3|96.7|100.3|105.2|96.9|94.6|96.8|97.3|94.5|95||85.6|88.9|90.2|93.7|90.1|102.1|108.6|85.9|68.8|66.5|70.5|70.1|70|62.2|63.3|67.7|70.3|70.3|71.3|68.9|65.7|66.2|65.6|67.3|65.2|67.7|70.3|72.7|68.1|69.6|71.8|72.7|73.1|75.6|75.2|79.9|84.7|91.2||91|92.3|90.9|92.6|90.9||97.2|94.7|97|98.4|101.3|103.3|98.9|101.1|90.1|86.5|92.2|101.3|106|112|109.4
08764|11064|/equities/reit-1|TA125|1716|1719|1704|1711|1682|1627|||1629|1630|1604|1580|1559|1550|1560|1606|1545|1545|1545|1536||1545|1548||1546|1513|1500|1531|1545|1543|1535|1525|1489|1506|1508|1526|1510|1540|1545|1560|1502|1514|1521|1513|1514|1536|1481|1500|1515|1545|1560|1512|1547|1515|1507|1500|1501|1514|1535|1524|1528|1522|1520|1521|1535|1560|1579|1583|1594|1603|1593|1590|1620|1600|1647|1677|1630|1600|1616|1633|1630|1609|1597|1588|1599|1567|1565|1535|1560|1540|1571|1601|1587|1610|1625|1612|1595|1604|1603|1589|1579|1545|1529|1560|1570|1581|1607|1591|1605|1639|1592|1580|1588|1586|1575|1538|1515|1548|1570|1580|1454|1450|1439|1390|1364|1319|1300|1253|1272|1267|1273|1259|1256|1285|1309|1304|1306|1326|1320|1346|1339|1342|1318|1340|1330|1287|1250|1259|1245|||1198|1194|1221|1232||1233|1257|1262|1270|1240|1202|1239|1263|1280|1309|1284|1362|1360|1350|1370|1339|1377|1340|1355|1343|1318|1337|1368|1377|1361|1331|1323|1288|1288|1296|1298|1344|1318|1313|1311||1332|1302|1255|1223|1227|1273|1291|1297|1307|1331|1380|1360|1338|1322|1290|1305|1353|1385|1306|1380|1380|1264|1230|1225|1257|1225|1245|1307|1375|1380|1341|1390|1408|1434|1450|1510|1520|1518||1447|1406|1460|1452|1445||1516|1498|1530|1508|1448|1456|1477|1519|1530|1486|1503|1585|1670|1745|1740
08765|1173540|/equities/retailors|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08766|11090|/equities/sapiens--international?cid=11090|TA125|10660|10680|10460|10410|10590|10810|||10710|10660|10670|10560|10520|10640|10610|10800|10520|10500|10330|10650||10610|10660||10570|10420|10450|10650|10930|10950|10900|11000|10750|10520|10490|10490|10480|10690|10830|10720|10540|10940|10530|10460|10770|11050|10800|10920|11140|11150|11020|11150|11300|11100|11280|11210|10710|11000|10880|10700|10760|11000|10740|11080|11060|11080|11190|11190|10060|10120|10030|9884|9705|9694|9930|9983|9854|9618|9681|9785|9883|9927|9710|9620|9898|10060|9900|9744|9460|9101|9044|9100|9171|9235|9190|9021|8994|9076|9160|9031|9279|9221|9150|9723|9829|9814|9910|9800|9776|9796|9841|9933|10070|9854|9989|9860|9870|9987|10010|9910|9674|10140|9655|9525|9390|9045|9490|9138|9636|9780|9837|9554|9908|9973|9809|9904|10210|10500|11080|10980|10910|10350|10230|10510|10640|10640|10540|10690|10320|||9946|10170|10180|10100||10050|10590|10720|10800|10450|10470|10450|10500|10700|10650|10880|11700|11480|11190|11320|11680|11820|11670|11600|11510|11520|11050|11200|11300|11390|11380|11200|11000|10470|10600|10540|11100|11200|10610|10540||10170|9865|9828|9651|10010|10210|10400|9929|9600|9580|9689|9206|9564|9579|9545|9290|9474|9474|9349|9552|9505|9271|8922|9329|9813|9874|9972|10010|9878|10100|9916|9900|9699|9573|9800|9918|9455|9120||8478|8209|8247|8325|8150||8537|8656|8791|8799|8853|8972|9142|9052|8654|8075|9175|9200|9018|8950|8731
08767|11072|/equities/sella-cap-re|TA125|817.8|810.4|808.1|808.5|803|785.9|||784.7|779|785.3|778|761.6|758.4|752|759|748.5|749.3|737.1|751.7||746|751.3||752.9|742.2|724|709.2|713.5|709|708.8|703.3|700.3|705.9|698|710|706.7|699|702.7|692.3|686.2|688.9|698.2|692.4|700|708|687.8|695.5|697.5|694.6|690.1|685|694.3|691.8|692.4|702.1|705|701.5|705.2|700|693.5|703.9|704.1|699|700.7|705|701|705.2|708.6|711.8|709.6|715|722.5|722.9|724.4|725.5|710|697.5|725|732|723.6|724.8|732.1|730|744.2|744.2|737|709|693|692|716.3|738.9|745|740.8|750|733.5|726|731.6|708.8|720.1|727.2|711|716.2|735|740|764.7|775|748.6|744.1|724|724|725|724.8|718.4|715.5|661.9|636.9|646.6|644.1|649|610.8|605|591.8|573|577.9|563.2|541|532.6|550.4|552|554|548.6|554|562.6|567.1|565.7|567.9|584|576.7|580.9|580.9|580|574.7|563.5|549.4|533.8|521|528.1|530.8|||509.1|518|530.3|537.5||537|540.1|549.2|537.1|525.3|528.9|549.8|557|568.8|574.8|565|598.6|614.6|616|618.3|610|619|602|588.6|585|580.5|588|577.7|576|564.4|556.4|563|558|542|551.4|544|561.1|559.9|544|542.2||545.1|557.7|545.1|531.4|535|556.1|576|575.5|576.4|582|597.9|589.9|584|581.4|574|575.2|600|615|593|627.9|612|566|553.4|570.4|592|591|592|605.3|615.5|622.7|626.6|639|647|662|656.1|660.3|665.1|677.6||651|638.8|655.1|679.4|679.8||682|707.9|722.5|697.4|670.8|654|663.2|681.3|688.7|664|690|706|735|743|722.7
08768|945144|/equities/shapir-engineering-industry|TA125|2358|2379|2390|2356|2341|2387|||2406|2405|2457|2472|2430|2415|2400|2450|2425|2415|2371|2382||2355|2348||2361|2286|2282|2309|2336|2335|2355|2370|2319|2319|2284|2249|2225|2193|2202|2348|2319|2285|2345|2325|2300|2309|2279|2270|2303|2298|2300|2292|2327|2300|2348|2300|2240|2300|2350|2351|2378|2380|2400|2361|2264|2283|2347|2331|2370|2370|2320|2371|2419|2453|2401|2368|2330|2313|2330|2416|2441|2439|2435|2410|2410|2378|2355|2240|2288|2291|2408|2469|2461|2490|2550|2484|2474|2494|2441|2428|2435|2403|2406|2430|2450|2445|2465|2425|2371|2288|2217|2247|2258|2275|2311|2276|2241|2301|2290|2320|2240|2219|2208|2220|2233|2227|2300|2258|2303|2321|2325|2301|2336|2333|2291|2334|2360|2392|2330|2329|2257|2300|2240|2289|2308|2314|2332|2299|2251|||2216|2240|2255|2284||2320|2345|2381|2360|2398|2314|2347|2317|2314|2328|2315|2358|2340|2345|2386|2396|2431|2391|2393|2369|2268|2300|2335|2390|2474|2439|2430|2359|2415|2420|2396|2492|2485|2490|2537||2530|2465|2487|2488|2524|2503|2502|2353|2262|2222|2314|2271|2232|2180|2160|2165|2200|2108|2039|2122|2026|2101|2064|2064|2205|2107|2208|2262|2283|2307|2314|2340|2252|2265|2309|2275|2230|2197||2194|2219|2220|2182|2170||2255|2250|2217|2249|2273|2345|2359|2376|2432|2362|2434|2388|2382|2379|2385
08769|10960|/equities/shikun---binui|TA125|2176.1001|2135.8|2183|2201.7|2214.5|2205.6001|||2086.5|2030.4|1979.3|1922.2|1899.5|1894.6|1891.7|1918.2|1899.5|1906.4|1909.4|1909.4||1922.2|1939.9||1919.2|1919.2|1919.2|1932|1968.4|1981.2|1989.1|1980.3|1980.3|1973.4|1992.1|2016.7|1975.3|2041.3|2003.9|1959.6|1909.4|1909.4|1950.7|1935|1954.7|1963.5|1814.9|1845.4|1888.7|1919.2|1895.6|1871|1903.5|1907.4|1944.8|1965.5|1942.9|1942.9|1922.2|1873|1877.9|1870|1875.9|1895.6|1880.8|1870|1924.2|1927.1|1842.5|1827.7|1811|1817.9|1801.1|1805.1|1822.8|1800.1|1771.6|1758.8|1731.2|1756.8|1796.2|1843.4|1810|1765.7|1810|1771.6|1687|1666.3|1667.3|1648.6|1666.3|1679.1|1726.3|1755.9|1776.4|1729.5|1723.7|1692.4|1639.7|1664.1|1657.3|1591.9|1578.2|1613.4|1647.5|1693.4|1661.2|1631.9|1615.3|1590.9|1569.5|1565.6|1573.4|1581.2|1608.5|1592.9|1594.8|1621.2|1631|1617.3|1572.4|1579.2|1542.1|1512.9|1541.2|1537.3|1558.7|1541.2|1578.2|1584.1|1590|1540.2|1581.2|1590.9|1590|1556.8|1533.3|1547|1554.8|1568.5|1561.7|1500.2|1483.6|1511.9|1503.1|1503.1|1485.5|1503.1|1460.1|||1468|1489.4|1567.5|1571.4||1576.3|1616.3|1600.7|1574.3|1524.6|1504.1|1589|1539.2|1522.6|1517.7|1485.5|1485.5|1464.1|1464.1|1466|1449.4|1481.6|1450.4|1491.4|1483.6|1467|1453.3|1454.3|1479.7|1507|1494.3|1477.7|1465|1471.9|1466|1473.8|1501.1|1516.8|1510.9|1525.5||1502.1|1467|1478.7|1465|1457.2|1504.1|1519.7|1434.8|1402.6|1427|1473.8|1468.9|1503.1|1411.3|1327.4|1306.9|1326.4|1323.5|1264|1304|1215.2|1200.5|1151.7|1085.3|1153.7|1200.5|1257.1|1259.1|1244.4|1199.5|1305|1567.5|1519.7|1548|1532.4|1478.7|1471.9|1382.1||1274.7|1274.7|1288.4|1288.4|1306.9||1295.2|1285.4|1291.3|1254.2|1232.7|1276.7|1289.3|1335.2|1352.8|1281.5|1364.5|1346.9|1378.2|1410.4|1397.7
08770|10958|/equities/super-sol-01|TA125|2660|2625|2615|2648|2683|2630|||2678|2657|2702|2695|2689|2748|2745|2745|2748|2748|2714|2650||2619|2676||2670|2639|2651|2640|2652|2649|2634|2609|2594|2589|2590|2668|2690|2708|2736|2715|2697|2661|2730|2749|2762|2741|2675|2724|2720|2725|2719|2710|2756|2730|2754|2742|2733|2754|2790|2787|2728|2745|2739|2697|2701|2663|2670|2695|2531|2521|2480|2495|2505|2500|2507|2481|2502|2522|2514|2489|2489|2480|2500|2501|2510|2515|2550|2478|2476|2462|2490|2501|2564|2577|2605|2617|2592|2602|2605|2597|2610|2615|2582|2594|2581|2550|2571|2480|2470|2490|2477|2425|2460|2470|2498|2524|2509|2466|2448|2440|2606|2605|2656|2622|2583|2567|2579|2595|2618|2608|2604|2610|2627|2629|2675|2690|2649|2617|2592|2605|2655|2637|2638|2684|2720|2690|2639|2680|2552|||2600|2630|2719|2686||2758|2754|2705|2642|2607|2580|2640|2595|2652|2657|2645|2664|2640|2640|2646|2640|2657|2641|2654|2623|2595|2482|2340|2389|2409|2421|2430|2437|2420|2400|2400|2416|2396|2423|2382||2401|2428|2411|2423|2443|2383|2472|2412|2413|2410|2410|2389|2363|2353|2336|2331|2293|2259|2243|2274|2255|2259|2226|2151|2163|2197|2256|2247|2225|2252|2282|2310|2300|2291|2319|2314|2318|2335||2394|2350|2355|2331|2325||2357|2357|2348|2300|2267|2273|2240|2290|2264|2200|2270|2215|2293|2285|2270
08771|10961|/equities/strauss-group|TA125|9535|9620|9516|9552|9305|9313|||9165|9354|9421|9518|9330|9289|9150|9219|9025|9000|9000|9147||9150|9280||9482|9380|9367|9150|9200|9203|9358|9333|9119|9071|8933|9018|8942|8920|8987|9000|8881|8888|9040|9067|9022|9171|8946|8771|9052|9160|9138|9110|9199|9227|9300|9260|9214|9314|9446|9415|9326|9355|9450|9398|9365|9461|9610|9610|9525|9595|9500|9554|9644|9860|9600|9500|9500|9496|9414|9538|9629|9638|9787|9597|9789|9860|9570|9420|9500|9361|9479|9537|9750|9851|9772|9736|9680|9753|9795|9917|10060|10060|10000|9947|10140|10130|10170|10090|10010|10200|10150|10150|10150|10330|10250|10200|10200|10000|9920|10100|9896|9953|9900|9735|9733|9800|9866|9816|9902|10130|10240|10120|10130|10250|9998|9786|9845|9889|9622|9645|9728|9770|9691|9830|9930|9865|9800|9838|9718|||9590|9640|9790|9850||9945|10010|10120|10000|9888|9890|9960|9860|9839|9790|9627|9750|9820|9800|9735|9879|9983|9924|9950|10050|9773|9799|9900|9913|10060|9897|9879|10010|9971|9850|10000|9800|9597|9612|9592||9651|9500|9326|9376|9400|9662|9678|9810|9818|9895|9800|9743|9652|9638|9770|9735|9747|9622|9600|10050|9579|9593|9401|9560|9759|9805|10220|10330|10210|10290|10230|10260|9988|9990|9780|9701|9365|9250||9230|9380|9576|9687|9501||9801|9896|10020|9945|10040|10280|10200|10230|10230|10190|10200|10210|10090|10140|9888
08772|11074|/equities/summit|TA125|5169|5018|4969|4952|4938|4949|||4850|4827|4787|4801|4801|4790|4741|4856|4835|4915|4899|4853||4818|4872||4830|4779|4745|4800|4831|4833|4865|4829|4901|4920|4890|4961|4799|4817|4810|4879|4890|4715|4856|4938|5040|5090|4960|4811|4965|4960|4893|4863|4910|4950|4935|4875|4299|4521|4556|4549|4566|4587|4448|4458|4388|4356|4456|4550|4535|4532|4572|4603|4640|4649|4614|4700|4500|4528|4742|4800|4791|4789|4721|4564|4582|4600|4541|4550|4646|4652|4708|4750|4556|4545|4578|4459|4460|4468|4168|3966|3958|3847|3800|3900|3900|3932|4020|3916|3900|3913|3715|3724|3743|3690|3697|3602|3588|3576|3529|3489|3160|3119|3063|3065|3098|3018|2988|2952|3063|3052|3118|3040|3044|3084|3101|3067|3009|3015|3049|3080|3123|3164|3084|3118|3122|3115|3016|2968|2923|||2930|3036|3157|3130||3211|3244|3337|3401|3381|3438|3394|3396|3473|3340|3300|3418|3430|3300|3288|3280|3370|3262|3192|3112|3041|3104|3132|3243|3298|3280|3286|3216|3080|3116|3050|3100|3018|3002|2910||2927|2873|2873|2831|2884|2938|2972|2960|3017|3110|3200|2959|2900|2820|2795|2870|3023|3190|3238|3363|3215|3149|3035|3016|3073|3080|3094|3180|3304|3390|3437|3532|3425|3460|3393|3493|3545|3650||3706|3629|3725|3720|3885||3993|3861|3850|3878|3770|3920|3900|3800|3710|3655|3907|4005|4100|4160|4252
08773|942777|/equities/tadiran-hldg|TA125|34980|34880|34150|34700|34210|35060|||34870|35360|35550|35380|35420|35200|35200|35240|35240|35110|35800|35800||35210|35490||35090|34850|35000|34190|34310|34300|34460|34500|33620|32650|33000|35000|33410|32790|32600|32800|31420|31000|30730|29850|30350|30060|29640|29900|30400|31210|32160|33400|33740|32620|32960|33750|33000|32590|31720|30220|29870|30000|29490|29760|29730|29660|29580|30000|29640|29600|28870|27950|27800|27390|28250|26000|24880|25300|24500|24280|24110|23710|23550|23730|23800|23480|22830|22340|21980|22020|22550|22930|22900|23130|23530|23300|20720|20630|20860|21070|21320|21550|21410|20640|21270|22100|23100|22900|23040|23240|22780|22890|23010|22080|21420|21550|22040|21930|22750|23080|22890|22590|22800|22670|22600|22520|22480|22300|22290|21860|22000|21940|22040|21960|21960|21840|21680|21920|21700|21680|21590|21780|21820|21750|21630|21420|22060|22390|22000|||21400|21610|21610|20950||20650|20620|19640|19410|20010|19600|20000|20500|20840|20860|19860|19520|19710|20230|20840|20470|20540|20400|20370|19980|19580|20250|20810|21140|21350|21070|21450|19640|19280|19600|19100|18440|18580|18650|18860||18600|18610|18540|18690|18850|19100|18210|18190|17920|17900|18000|17640|17690|16710|16190|16230|16500|16790|16880|17500|17030|16990|16090|15500|16310|16860|17230|17480|17180|17300|17160|16970|16830|16940|17000|17010|17100|17410||17400|17310|17100|16590|16590||16410|16060|15940|16190|16200|16260|16280|16130|15870|15070|15570|14940|14570|14630|14380
08774|1142298|/equities/tel-aviv-stock-exchange|TA125|1990|2002|2002|2031|2040|2060|||2067|2100|2103|2103|2123|2010|2020|2090|2052|2066|2072|2071||2082|2071||2077|2034|2083|2102|1997|1967|1988|1948|1911|1963|1905|1918|1910|1911|1935|1885|1823|1788|1765|1778|1779|1773|1750|1726|1739|1679|1613|1624|1648|1613|1629|1662|1662|1701|1709|1709|1746|1760|1752|1800|1796|1773|1740|1707|1675|1650|1649|1658|1643|1629|1637|1680|1645|1645|1610|1672|1658|1635|1641|1693|1700|1672|1609|1607|1580|1576|1585|1600|1624|1615|1653|1660|1634|1650|1595|1550|1530|1521|1537|1529|1512|1549|1519|1507|1574|1559|1528|1521|1545|1501|1555|1600|1511|1503|1548|1576|1528|1520|1494|1500|1500|1458|1480|1479|1470|1502|1503|1496|1498|1515|1555|1516|1509|1535|1520|1549|1563|1582|1525|1547|1555|1504|1493|1534|1525|||1500|1516|1500|1498||1494|1505|1507|1524|1500|1540|1566|1600|1630|1585|1541|1597|1544|1568|1553|1567|1568|1568|1572|1575|1530|1601|1604|1631|1630|1680|1705|1670|1653|1616|1628|1631|1630|1667|1569||1558|1560|1560|1560|1548|1581|1576|1549|1540|1550|1562|1532|1530|1547|1575|1543|1552|1560|1560|1595|1610|1551|1522|1507|1544|1532|1590|1547|1544|1539|1576|1604|1610|1536|1421|1456|1465|1528||1555|1540|1610|1610|1610||1600|1588|1584|1615|1628|1640|1591|1561|1462|1394|1370|1395|1403|1385|1385
08775|10963|/equities/teva-pharm|TA125|3346|3345|3319|3334|3490|3522|||3569|3606|3661|3690|3794|3775|3830|3833|3846|3799|3787|3845||3711|3818||3883|3795|3912|3692|3700|3652|3630|3720|3655|3636|3556|3556|3486|3578|3565|3635|3609|3672|3600|3494|3642|3670|3601|3716|3662|3681|3662|3712|3860|4249|4069|4069|4075|4039|4090|3905|3904|4068|3944|4053|4098|4045|3906|4080|3989|3891|3891|3655|3600|3700|3455|3470|3542|3590|3243|3200|3126|3055|3112|3095|3194|3225|3140|3135|3120|3153|3219|3334|3399|3345|3415|3393|3469|3540|3354|3314|3340|3171|3140|3141|3200|3251|3250|3195|3265|3219|3132|3134|3284|3193|3238|3155|3243|3248|3232|3175|3073|2885|3146|3090|3060|2999|2953|2932|3038|3090|3185|3192|3175|3178|3189|3188|3120|3151|3232|3251|3326|3295|3199|3190|3131|3126|3184|3100|3052|||2993|3114|3075|3089||3183|3186|3130|3145|3040|3033|3075|3062|3138|3136|3180|3168|3278|3206|3290|3234|3275|3362|3301|3366|3385|3483|3844|3930|3942|3966|3991|4055|4055|4050|4230|4270|4118|4052|3932||3857|3953|3949|3954|4066|4162|4290|4248|4247|4225|4250|3940|4050|4030|3940|3857|3951|4010|3875|4000|4200|4166|4246|4114|4326|4360|4466|4329|4275|4135|4160|4066|3914|3970|4000|4224|4355|4414||4427|4485|4515|4573|4357||4351|4378|4290|4246|4230|4260|4139|4110|3991|3775|4035|4101|3893|3995|4148
08776|10964|/equities/tower-semicond|TA125|9482|9480|9338|9267|9430|9597|||9793|9958|10020|9890|9850|9883|9880|9794|9410|9307|9145|9270||8994|9370||9783|9659|9793|9665|10020|9829|9809|9350|9222|9332|9280|9395|9399|9860|10060|10030|9873|10100|10050|10040|10390|10520|10320|10720|10700|10690|10680|10470|10380|10460|10460|10310|10120|10140|10120|9480|9215|9499|9650|9818|9946|9751|9986|10050|9570|9226|9216|9216|8905|8870|8858|8815|8583|8520|8535|8498|8291|8337|8340|8221|8288|8313|8169|7840|7970|7926|8070|8064|8197|8350|8350|8309|8468|8750|8632|8854|8707|8468|8240|8254|8120|8167|7974|8011|8170|7905|7858|7722|7909|7950|7891|7818|7478|7670|7520|7890|7563|7705|7600|7297|7220|7180|7120|7050|7120|6550|6746|6783|6823|6698|6677|6487|6639|6682|6820|6754|6656|6441|6370|6370|6300|6331|6358|6375|6375|||6216|6390|6388|6279||6384|6480|6423|6259|6210|6160|6193|6200|6262|6200|6499|6785|6639|6599|6605|6661|6903|6823|6777|6674|6719|6920|7084|7285|7330|7140|7138|7170|7191|7175|7125|7436|7440|7282|7394||7097|7848|8100|7866|7940|7749|7567|7455|7300|7160|7355|7109|7471|7038|6961|7011|6880|6705|6497|6675|6636|6606|6356|6234|6517|6696|6899|6769|6642|7058|7039|7228|6872|6920|7062|7247|7325|7331||7156|7099|6966|7016|6905||7209|7252|7147|7086|7155|7199|7142|7018|6780|6800|7050|7142|7100|7048|6701
08777|1173975|/equities/veridis-environment-ltd|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|18770|18630|18230|18310|18650|19260|||19340|19290|19400|19590|19560|19270|18860|18590|17790|18210|18000|18080||17500|18500||18840|18260|18130|18250|17900|17610|17790|17580|17310|17210|16830|17160|17030|16900|16800|16440|15410|14910|15240|15420|15760|15760|15890|16070|16060|16250|16110|16140|16200|15700|15420|15390|15140|15480|15580|15190|14880|15170|14730|14710|15050|15050|15210|15040|14810|14820|15100|15440|15250|15500|15750|16110|16150|16000|15700|16010|15700|15310|15560|15800|15890|15960|15900|15360|15290|15610|15520|16120|16220|16110|15950|16150|16540|16140|15710|16020|15880|15900|15850|16700|16740|17300|17190|17070|17140|16930|15850|15960|16300|16540|17230|17790|17490|17230|17080|16900|17600|17350|17770|17850|17650|17580|17560|17500|17600|17660|17920|17940|18120|17820|17490|17410|17900|17710|17890|17740|17800|18000|18360|18190|18400|18420|18410|19000|18680|||18420|18520|19470|19450||19300|19250|18900|18600|18000|18000|17600|17670|17450|16950|16390|16800|16800|16740|17050|17490|17890|17640|17790|17800|17240|17080|17110|17640|17740|17500|17890|17990|17400|16490|16000|15370|15390|15380|15000||14600|14000|13980|14160|14560|14810|14930|15090|14930|14930|15180|14820|14550|13960|13450|13430|13520|13690|13610|14150|13950|13790|13400|13770|13960|13910|14070|14560|14560|14480|14310|14650|13790|13150|13010|13450|13930|14720||15000|14600|14820|15010|14940||15270|14980|14750|14760|14560|14630|14580|14740|14390|14150|14780|15020|15190|15630|15870
08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|3.04|3|3|3.05|3.02|3.03|3.06|3.11|3.04|3.13|3.1|3.13|3.15|3.14|3.14|2.98|3|2.93|3|2.98|3|2.98|2.98|3.01|3|3.05|3.08|3.09|3.12|3.14|3.06|3.01|2.89|2.85|2.87|2.92|2.96|2.8|||3.16|3.23|3.18|3.21|3.23|3.23|3.2|3.32|3.38|3.4||3.38|3.38|3.32|3.31|3.29|3.3|3.24|3.25||3.08||3.21|3.15|3.19|3.34|3.32|3.26|3.19|3.2|3.26|3.28|3.3|3.26|3.34|3.42|3.35|3.38|3.44|3.49||3.65|3.7|3.66|3.65||3.63|3.58|3.52|3.59|3.57|3.69|3.66|3.66|3.7|3.71|3.5|3.26|3.26|3.27|3.31|3.25|3.22|3.26|3.32|3.45|3.43|3.33|3.3|3.33|3.3|3.27|3.37|3.37|3.37|3.21|3.17|3.14|3.13|3.02|3|2.93|2.82|2.81|2.8|2.85||2.91|2.94|2.95|2.95|3.01|2.92|2.91|2.95|2.94|2.88|2.91|2.94|2.98|2.98|2.98|2.92|2.97|2.97|3|2.99|3|2.94|2.9|2.94|2.95|3.03|3.03|3.01|3.01|3.03||3|3.03|3|3.03|3|3.04|3.02|3.02|3.03|3.04|2.94||2.92|3.02|3.05|2.94|2.97|2.98||3.01|3.03|3.03|3.03|3|3.02|2.89|2.9|2.9|2.9|2.89|2.89|2.89||2.9|2.99|2.98|2.98|3.03|3.08|3.05|3.05|3.12|3.11|3.14|3.2|3.18|3.25|3.25|3.25|3.23|3.2|3.16|3.17|3.1|3.06|3.11|3.08|3.13|3.14|3.23|3.23|3.27|3.12|3.12|3.15|3.14|3.15|3.23|3.3|3.39|3.4||3.24|3.26|3.25|3.05|3.03|3.17|3|2.98|||3|3.06|2.98|2.94|2.92|2.95|2.9|2.9|2.9||2.91|
08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.7707|3.7312|3.7608|3.9484|3.7411|3.751|3.8003|3.8201|3.8201|3.8793|4.057||3.751|3.6424|3.75|3.7|3.67|3.65|3.79|3.85|3.68|3.64|3.66|3.69|3.8|3.85|3.8|3.85|3.85|3.76|3.74|3.71|3.72|3.7|3.57|3.43|3.41|3.45|3.48|3.47|3.55|3.57|3.4|3.35|3.41|3.37|3.29|3.38|3.55|3.5||3.43|3.37|3.39|3.35|3.35|3.4|3.43|3.39||3.33||3.34|3.25|3.37|3.46|3.58|3.55|3.56|3.65|3.65|3.7|3.7|3.68|3.63|3.47|3.43|3.5|3.64|3.7||3.74|3.74|3.71|3.75||3.75|3.75|3.72|3.74|3.87|3.95|3.87|3.82|3.87|3.87|3.74|3.71|3.78|3.77|3.77|3.84|3.7|3.78|3.55|3.73|3.35|3.32|3.3|3.31|3.28|3.33|3.4|3.34|3.34|3.35|3.36|3.3|3.34|3.16|3.2|3.05|2.96|2.93|3|2.93||3.04|2.84|2.78|2.78|2.75|2.66|2.73|2.72|2.72|2.81|2.9|2.93|2.96|2.98|2.9|2.88|2.96|2.94|2.88|2.93|2.95|2.93|2.92|2.97|2.99|3.06|3.16|3.15|3.15|3.05||3.1|3.07|3.09|3.15|3.11|3.22|3.03|3.01|3.02|3.03|3.01||3.01|3.13|3.11|3.11|3.11|3.09||3.08|3.1|3.15|3.18|3.15|3.15|3.12|3.19|3.15|3.17|3.14|3.13|3.1||3.2|3.25|3.22|3.21|3.23|3.2|3.25|3.23|3.3|3.38|3.35|3.41|3.42|3.4|3.41|3.41|3.49|3.42|3.49|3.5|3.51|3.55|3.55|3.58|3.46|3.39|3.48|3.48|3.51|3.46|3.47|3.5|3.5|3.5|3.63|3.61|3.69|3.65||3.74|3.74|3.79|3.86|3.83|3.8|3.74|3.7|||3.7|3.77|3.86|3.91|3.88|3.89|3.94|3.92|3.89||3.89|
08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|4.19|4.24|4.22|4.29|4.24|4.29|4.3|4.28|4.23|4.25|4.29|4.27|4.35|4.3|4.35|4.41|4.36|4.34|4.46|4.44|4.44|4.46|4.5|4.48|4.5|4.58|4.55|4.51|4.52|4.53|4.47|4.6|4.64|4.65|4.58|4.49|4.37|4.29|4.28|4.22|4.33|4.33|4.21|4.19|4.16|4.25|4.13|4.26|4.28|4.22||4.19|4.19|4.06|3.95|3.89|3.95|3.9|3.86||3.84||3.94|3.87|3.84|3.98|4|4.04|4|4|4.1|4.14|4.07|3.92|4.04|4.11|4.14|4.16|4.3|4.28||4.3|4.38|4.35|4.3||4.19|4.21|4.12|4.3|4.38|4.4|4.5|4.5|4.48|4.45|4.28|4.05|3.93|3.94|3.9|3.84|3.79|3.75|3.63|3.83|3.81|3.78|3.64|3.64|3.64|3.64|3.72|3.8|3.77|3.44|3.39|3.3|3.38|3.06|3.1|3.06|2.97|2.95|2.9|2.95||3|3.04|3.04|3.05|3.03|3.03|3.04|3.06|3.05|3.05|3.05|3.11|3.1|3.16|3.11|3.03|3.05|3.06|3.06|3.08|3.08|3.09|3.07|3.06|3.05|3.1|3.12|3.12|3.16|3.18||3.23|3.15|3.17|3.18|3.2|3.23|3.24|3.26|3.25|3.28|3.2||3.3|3.37|3.37|3.39|3.4|3.43||3.46|3.5|3.57|3.55|3.6|3.54|3.44|3.45|3.44|3.45|3.43|3.46|3.46||3.59|3.6|3.59|3.57|3.57|3.66|3.55|3.59|3.53|3.61|3.67|3.67|3.71|3.8|3.81|3.76|3.8|3.7|3.7|3.7|3.69|3.61|3.56|3.53|3.58|3.57|3.62|3.64|3.69|3.68|3.7|3.75|3.73|3.63|3.81|3.95|4.05|4.04||3.96|3.96|3.84|3.68|3.64|3.77|3.51|3.42|||3.47|3.56|3.48|3.48|3.46|3.46|3.41|3.5|3.41||3.44|
08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|3.12|3.09|3.09|3.1|3.1|3.1|3.1|3.09|3.06|3.09|3.07|3.06|3.08|3.07|3.06|3.11|3.09|3.11|3.18|3.14|3.09|3.13|3.18|3.16|3.19|3.17|3.23|3.22|3.25|3.25|3.27|3.31|3.27|3.28|3.27|3.27|3.25|3.28|3.27|3.21|3.23|3.21|3.22|3.21|3.23|3.23|3.2|3.24|3.3|3.15||3.11|3.09|3.15|3.16|3.16|3.05|3.02|2.99||3.04||3.13|3.14|3.03|3.26|3.22|3.2|3.21|3.22|3.29|3.28|3.3|3.27|3.31|3.29|3.35|3.32|3.35|3.47||3.45|3.47|3.48|3.42||3.42|3.44|3.38|3.41|3.38|3.41|3.38|3.36|3.42|3.51|3.53|3.57|3.6|3.6|3.65|3.59|3.61|3.7|3.6|3.7|3.7|3.69|3.7|3.76|3.64|3.63|3.63|3.76|3.87|3.81|3.81|3.71|3.79|3.79|3.8|3.83|3.65|3.62|3.6|3.7||3.69|3.7|3.7|3.72|3.76|3.72|3.77|3.75|3.72|3.74|3.78|3.8|3.77|3.79|3.8|3.77|3.8|3.8|3.82|3.82|3.81|3.81|3.8|3.75|3.79|3.8|3.87|3.88|3.85|3.76||3.76|3.68|3.65|3.65|3.64|3.65|3.62|3.71|3.68|3.71|3.58||3.59|3.69|3.67|3.76|3.75|3.76||3.74|3.66|3.65|3.63|3.64|3.64|3.65|3.66|3.65|3.71|3.63|3.67|3.6||3.79|3.76|3.77|3.79|3.79|3.8|3.76|3.8|3.84|3.84|3.85|3.88|3.9|3.9|3.88|3.87|3.86|3.85|3.8|3.73|3.73|3.65|3.61|3.6|3.63|3.61|3.63|3.63|3.59|3.56|3.59|3.64|3.63|3.6|3.67|3.7|3.78|3.8||3.8|3.8|3.9|3.88|3.93|3.99|3.81|3.7|||3.59|3.68|3.64|3.65|3.53|3.44|3.33|3.35|3.26||3.28|
08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.19|4.23|4.2|4.25|4.22|4.25|4.26|4.29|4.33|4.31|4.46||3.75|3.63|3.66|3.62|3.68|3.64|3.72|3.77|3.78|3.67|3.66|3.63|3.66|3.74|3.68|3.72|3.66|3.68|3.65|3.7|3.78|3.7|3.58|3.53|3.54|3.54|3.52|3.56|3.7|3.79|3.81|3.78|3.74|3.74|3.71|3.78|3.83|3.82||3.77|3.76|3.75|3.78|3.78|3.78|3.83|3.81||3.79||3.95|3.96|3.98|4|4.02|3.99|4.07|4.07|4.1|4.07|4.07|4.06|4.16|4.26|4.16|4.14|4.2|4.16||4.14|4.15|4.19|4.2||4.2|4.18|4.19|4.15|4.18|4.21|4.2|4.23|4.16|4.14|4.13|4.15|4.16|4.16|4.17|4.2|4.08|4.09|4|4.17|4.16|4.15|4.17|4.24|4.18|4.11|4.1|4.05|4.02|4.17|4.2|4.23|4.2|4.11|4|3.97|3.82|3.79|3.83|3.77||3.9|3.92|3.89|3.98|3.99|3.96|3.97|4.04|3.98|3.97|4.1|4.12|4.13|4.15|4.13|4|4|4.04|4.03|4.01|4.03|3.93|3.96|4.02|4.03|4.08|4.05|4.06|4.08|4.15||4.17|4.15|4.15|4.17|4.07|4.04|4.11|4.11|4.08|4.1|4.09||3.95|4.14|4.15|4.2|4.16|4.14||4.19|4.22|4.2|4.16|4.12|4.11|4.14|4.21|4.18|4.21|4.15|4.14|4.16||4.25|4.25|4.24|4.2|4.19|4.26|4.23|4.25|4.33|4.48|4.39|4.37|4.33|4.36|4.34|4.29|4.3|4.21|4.34|4.28|4.29|4.27|4.31|4.27|4.21|4.18|4.21|4.24|4.25|4.29|4.37|4.39|4.3|4.24|4.38|4.4|4.43|4.4||4.39|4.45|4.5|4.56|4.51|4.55|4.48|4.48|||4.45|4.4|4.47|4.47|4.49|4.39|4.42|4.51|4.48||4.48|
08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.96|4.95|4.91|4.93|4.76|4.88|4.9|5.09|5.13|5.16|5.23|5.19|5.26|5.2|5.22|5.22|5.2|5.03|5.13|5.17|5.24|5.16|5.19|5.17|5.36|5.53|5.49|5.3|5.12|5.2|5.09|5.055|5.0845|5.0845|5.0255|4.8583|4.8583|4.8681|4.7206|4.7796|4.5338|4.5534|4.5829|4.5731|4.4059|4.2781|4.2781|4.3961|4.5141|4.3862||4.3272|4.3469|4.3272|4.1896|4.0814|4.101|4.0027|3.924||3.9142||3.9535|3.9339|3.806|3.9339|4.0125|4.1207|4.16|4.1207|4.2289|4.1994|4.1896|4.0617|3.983|4.0519|4.1305|4.2879|4.4256|4.4059||4.3862|4.4551|4.4256|4.4748||4.3862|4.4551|4.2387|4.4748|4.5731|4.701|4.76|4.7206|4.701|4.5928|4.4059|4.3174|4.3862|4.2289|4.16|4.1207|4.0617|4.0912|3.9929|4.101|4.1797|4.0125|3.9437|4.042|3.983|4.0224|4.0912|4.1109|4.0715|3.7273|3.7077|3.4815|3.5405|2.9406|3.0094|2.9406|2.9111|2.9012|2.9307|2.9111||2.9307|2.9406|2.9504|2.9701|2.9504|2.9504|2.9504|2.9504|2.9406|2.9799|2.9897|3.0586|3.1077|3.1963|3.1766|3.0979|3.1274|3.0979|3.0586|3.1176|3.1274|3.1176|3.1569|3.2159|3.2258|3.2454|3.3143|3.2749|3.3044|3.2553||3.3438|3.3634|3.4225|3.4421|3.511|3.5208|3.5306|3.4913|3.5306|3.5798|3.4126||3.452|3.4815|3.4815|3.511|3.4815|3.511||3.7372|3.8257|3.8552|3.8847|3.9535|3.9043|3.6585|3.6388|3.688|3.6388|3.6388|3.6683|3.5995||3.7667|3.7863|3.7962|3.806|3.8945|3.8748|3.806|3.8847|3.9339|3.9929|4.0125|4.0224|4.0125|4.0519|4.0224|4.0519|4.0814|4.0814|4.1305|4.1207|4.1404|4.0125|4.0322|4.0814|4.1207|4.1207|4.1994|4.2682|4.32|4.34|4.46|4.5|4.33|4.18|4.41|4.43|4.6|4.77||4.39|4.43|4.43|4.43|4|4|3.95|3.91|||3.99|4.08|4.07|4.08|3.98|3.94|3.94|4.01|4.05||4.15|
08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.8018|2.8018|2.8018|2.8406|2.7534|2.8309|2.8406|2.9376|2.9473|2.986|3.0054|3.0054|3.0442|3.0151|3.0345|3.0151|3.0054|2.9763|3.0345|3.0442|3.0733|2.986|2.9957|3.0054|3.0636|3.083|3.1896|3.083|3.0345|3.083|3.0248|2.9715|2.9338|2.9338|2.9055|2.7923|2.8017|2.8489|2.8111|2.7828|2.7262|2.7357|2.6979|2.7074|2.6036|2.5942|2.5659|2.613|2.6602|2.5942||2.5281|2.5281|2.5093|2.4244|2.3583|2.3678|2.3206|2.3112||2.3206||2.3112|2.2451|2.2263|2.264|2.2451|2.264|2.2734|2.2829|2.3583|2.33|2.3489|2.2923|2.2734|2.3112|2.3866|2.4715|2.4998|2.5187||2.5376|2.5753|2.5753|2.5564||2.5093|2.5376|2.4621|2.6036|2.5847|2.6225|2.6696|2.6508|2.6413|2.547|2.4621|2.4432|2.4432|2.4244|2.4149|2.4149|2.3583|2.3678|2.3112|2.3866|2.4527|2.3866|2.3395|2.3772|2.3961|2.3678|2.4055|2.3961|2.3866|2.2923|2.3017|2.198|2.2451|1.9999|1.9904|1.9433|1.9338|1.8867|1.8867|1.8867||1.9055|1.915|1.8961|1.9338|1.8961|1.8867|1.9055|1.9055|1.8961|1.9055|1.915|1.915|1.9433|1.981|1.981|1.9338|1.9433|1.9621|1.9338|1.9621|1.9621|1.9904|1.9716|1.981|1.9904|1.9904|2.0282|1.9904|2.0093|2.0282||2.0376|2.0282|2.0848|2.1036|2.1885|2.198|2.198|2.1602|2.1414|2.1697|2.1225||2.1508|2.1036|2.1036|2.0848|2.0848|2.0942||2.1697|2.2168|2.2734|2.2734|2.3017|2.3112|2.1319|2.1036|2.1131|2.0942|2.0942|2.1036|2.0942||2.1508|2.1602|2.1885|2.1508|2.198|2.2357|2.2357|2.3017|2.3017|2.3489|2.3583|2.3678|2.4055|2.3772|2.3866|2.3866|2.4055|2.4149|2.4338|2.4338|2.4621|2.3678|2.3866|2.3583|2.4338|2.4149|2.481|2.68|2.7|2.74|2.68|2.74|2.6|2.49|2.6|2.6|2.67|2.71||2.6|2.58|2.6|2.6|2.36|2.32|2.3|2.23|||2.29|2.36|2.36|2.38|2.28|2.26|2.25|2.31|2.32||2.38|
08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|8|8.09|8.01|8.19|8.15|8.27|8.37|8.33|8.15|8.26|8.21|8.25|8.45|8.33|8.26|8.29|8.34|8.35|8.39|8.32|8.31|8.3|8.39|8.3|8.32|8.45|8.28|8.14|8.3|8.1|8.1|8.1|8.3|8.15|8.1|7.92|7.9|8.07|8.28|8.14|8.51|7.92|7.6|7.61|7.6|7.75|7.67|7.88|8.16|8.23||8.28|8.4|8.13|8.08|8.3|8.45|8.5|8.47||8.18||7.96|7.92|7.68|7.97|8.15|8.09|8.2|8.38|8.42|8.49|8.36|8.45|8.6|8.6|8.55|8.56|8.61|8.54||8.6|8.6|8.57|8.56||8.49|8.45|8.39|8.39|8.43|8.37|8.3|8.21|8.29|8.26|8.25|8.3|8.3|8.3|8.3|8.41|8.27|8.39|8.25|8.2|8.3|8.35|8.35|8.49|8.35|8.32|8.47|8.3|8.18|8.03|8.43|8.03|8.18|7.8|7.95|7.6|7.35|7.32|7.3|7.33||7.33|7.33|7.33|7.25|7.19|7.2|7.2|7.2|7.2|7.38|7.51|7.41|7.33|7.29|7.29|7|7.14|7.16|7.08|7.05|7.14|6.98|7.02|7.03|7.03|7|7.02|7.07|7.24|7.31||7.27|7.25|7.37|7.55|7.45|7.5|7.29|7.32|7.37|7.49|7.22||7.2|7.88|8|8.1|8.16|8.17||8.2|8.44|8.8|8.69|8.38|8.2|8.18|8.3|8.28|8.4|8.18|8.5|8.51||8.95|8.92|8.95|8.65|8.62|8.85|8.9|8.96|8.9|8.81|8.83|8.63|8.61|9.02|8.99|8.8|9.05|8.52|8.88|9.01|8.86|8.7|8.8|8.43|8.65|8.36|8.55|8.74|8.89|9|8.6|8.55|8.37|8.32|8.9|8.52|8.85|8.81||9.1|9.6|8.3|7.79|7.37|7.49|7.13|7.22|||7.2|7.12|7.25|7.06|7.04|7|7.1|7.04|7.14||7.18|
08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|10.78|10.54|10.12|9.87|10.04|10.12|10|9.47|9.46|9.7|9.89|10.14|9.25|9.14|8.95|8.98|9.02|8.93|9.36|9.39|9.54|9.63|9.66|9.6|9.7|9.69|9.7|9.65|9.75|9.83|9.72|9.78|9.79|9.72|9.7|9.75|9.65|9.85|9.41|9.38|10|10.14|10.4|11.06|11.64|12.06|12.38|12.5|12.44|12.46||12.7|12.78|12.46|12.9|13.24|13.36|13.18|13.3||12.86||12.2|12.44|13|12.32|11.8|12.02|12.2|12.36|12.2|12.3|13|13.14|12.22|12.5|10.9|10.6|10.6|10.48||12.14|12.2|11.94|12.46||12.58|12.72|12.6|12.5|12.36|12.38|12.44|11.98|11.96|13.72|14.36|14.66|14.66|14.44|14.5|14.66|14.4|14.46|14.4|14.48|14.66|14.36|14.18|14.46|14.4|14.1|14.42|14.64|14.5|15.38|15.36|15.5|15.7|18.22|18.2|18|17.84|17.76|17.84|18||18.02|18.28|17.68|17.32|17.8|17.84|19.04|19|18.38|18.06|18.16|17.58|17.5|17.4|17|16.9|17.02|17.56|17.5|16.26|16.2|17|17.42|17|15.9|14.5|14.06|14|14.16|14.1||14.1|13|12.44|11.88|13|13.6|14|14|13.86|15.36|16.46||16.52|16.86|16.76|16.5|17.5|17.74||17.2|17.56|15.56|16.02|16.56|16.12|18.3|18.36|19.14|19.8|19.8|19.94|20.5||20.28|20.12|19.9|18.3|17.68|18|17.38|18|17.46|17.1|15.16|15.6|17|17.9|17.06|16.6|16.42|16.7|16.5|16|15|14.78|13|12.5|11.94|12.1|12.1|12|11.98|12.08|11.5|11.94|12.04|11.68|12.52|12.44|12.5|12.52||12.2|11.78|11.22|12.74|13.18|12.54|11.14|10.88|||10|10|9.42|9.01|9.13|9.11|9.19|8.86|7.53||7.37|
08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|17.9|18|17.94|17.96|17.96|18.02|17.94|18|18.22|18.34|18.52|18.64|18.66|18.64|18.66|18.54|18.58|18.7|18.8|18.8|18.78|18.68|18.82|18.88|19.08|19.1|19.28|19.3|19.3|19.22|19.02|19.18|19.3|19.1|18.9|18.68|18.42|18.02|18|18|18|17.62|17.5|17.4|17.68|17.78|18.12|18.4|18.5|18.22||18.4|18.22|17.56|17.4|17.42|17.44|17.4|17.3||17.26||17.5|17.46|17.24|17.56|17.58|17.6|17.44|17.44|17.8|17.6|17.76|17.5|18.08|18.18|18|17.84|18.1|18.38||18.2|18.56|18.48|18.6||18.48|18.52|18.48|18.58|18.58|18.7|18.7|18.84|18.6|19|18.9|18.88|18.22|18.3|18.1|18.3|18.12|17.9|17.18|17.02|17.08|17.04|16.84|16.88|16.9|16.8|17.78|17.9|17.06|16.34|16.7|16.6|16.18|14.7|14.74|14.7|14.52|14.72|14.78|14.8||14.96|14.96|14.98|14.98|15|15|14.98|14.96|15|15|15|15|15|15.1|15.2|14.88|15|15|15|15|15.04|15|14.96|14.84|14.9|14.9|14.94|14.84|14.76|14.9||14.8|14.8|14.8|14.8|14.78|14.8|14.82|14.88|14.74|14.86|14.66||14|14.64|14.68|14.68|14.5|14.6||14.54|14.6|14.68|14.74|15.02|15|14.92|14.92|14.7|14.78|14.42|14.4|14.3||15|15|14.98|14.96|15|15.04|15|15.08|15.06|15.06|15.02|15.18|14.8|14.82|14.52|14.5|14.54|14.46|14.54|14.5|14.46|14.2|14.08|14.08|14.2|14.2|14.2|14.18|14.26|14.42|14.58|14.74|14.78|14.8|15.3|15.08|15.24|15.12||15.12|15.28|15.02|14|13.7|13.6|13.56|13.58|||13.4|13.48|13.52|13.52|13.5|13.5|13.44|13.4|13.26||13.4|
08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|16.82|17|16.78|16.9|16.76|16.74|16.9|17.2|17.3|17.46|17.3|17.34|17.7|17.5|17.46|17.48|17.6|17.42|17.68|18.06|17.58|17.5|17.24|17.06|17.54|17.3|17.46|17.44|17.4|17.96|18|18.08|18.2|17.72|17.8|17.3|17.28|17.06|17.06|16.76|16.96|16.2|16.2|16.2|16.36|16.34|16.26|16.7|17.1|17.1||17.3|17|16.8|16.76|17.1|17.3|16.54|16.66||16.36||16.86|16.46|16.12|16.68|16.6|16.7|16.86|17.14|17.16|17.34|17.2|17.2|17.62|17.66|17.7|17.7|18.24|18.12||18.06|18.08|18|18.02||17.6|17.5|17.5|18.14|18.56|18.04|18.6|18.6|18.68|18.64|18|17.6|17.2|17.5|17.22|17.18|16.66|16.6|16.4|16.1|16.26|16.5|15.9|16.02|16.06|16.24|16.24|16|15.66|15.4|15.5|15.28|15.1|14.54|14.64|14.36|14.2|14.1|14.02|14.1||14.7|14.88|14.54|14.54|14.38|14.52|14.5|14.48|14.28|14.16|14.3|14.58|14.46|14.38|14.48|13.86|14.22|14.2|13.84|14|14.28|14.08|13.84|13.8|13.86|14.12|14.46|13.96|14.32|14.1||13.92|13.68|13.7|13.82|13.9|14|13.84|13.78|13.78|13.34|13||12.34|12.6|12.64|12.66|12.5|12.58||12.6|12.8|13.26|12.84|12.94|12.8|12.5|12.5|12.5|12.62|12.62|12.86|12.86||13.44|13.64|13.5|13.7|13.9|13.84|13.84|13.9|13.82|13.94|14|13.92|13.96|13.92|13.98|13.8|13.8|13.7|13.46|13.2|13.06|13.04|13.1|13.24|13.48|13.52|13.78|13.9|14.28|14.02|14.12|14.5|14|14.08|15|15.08|15.04|15.04||14.9|15.46|15|13.18|13.2|13.4|13.4|13.4|||13.32|13.3|13.1|13.28|12.82|12.9|12.62|12.7|12.7||12.82|
08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|5.48|5.5|5.35|5.38|5.37|5.39|5.35|5.4|5.39|5.38|5.3|5.3|5.4|5.3|5.33|5.29|5.3|5.32|5.43|5.34|5.41|5.41|5.34|5.31|5.31|5.48|5.35|5.28|5.23|5.2|5.2|5.31|5.29|5.2|5.29|5.33|5.47|5.5|5.5|5.29|5.08|5.09|5.08|5.09|5.08|5.09|5.1|5.1|5.1|5.12||5.13|5.13|5.12|5.08|5.07|5.19|5.08|5.12||5.11||5.25|5.05|5.04|5.2|5.3|5.28|5.35|5.38|5.42|5.55|5.45|5.55|5.6|5.61|5.7|5.55|5.65|5.52||5.5|5.71|5.74|5.72||5.66|5.65|5.65|5.75|5.75|5.77|5.74|5.7|5.68|5.58|5.57|5.59|5.55|5.5|5.45|5.5|5.6|5.63|5.62|5.63|5.6|5.56|5.54|5.55|5.45|5.43|5.47|5.45|5.44|5.4|5.48|5.45|5.65|5.4|5.27|5.28|5.07|5.06|5.06|4.97||5.1|5.15|5.1|5.1|5.19|4.96|4.95|4.96|4.95|4.96|5.05|5.06|4.99|5.06|5|4.89|5.02|5.09|5|5.08|5.2|5.18|5.26|5.23|5.25|5.26|5.31|5.28|5.33|5.34||5.3|5.3|5.5|5.5|5.35|5.68|5.29|5.26|5.28|5.35|5.33||5.36|5.41|5.41|5.41|5.41|5.58||5.37|5.42|5.37|5.4|5.35|5.29|5.3|5.34|5.5|5.4|5.24|5.3|5.37||5.4|5.48|5.65|5.37|5.39|5.4|5.39|5.46|5.36|5.33|5.34|5.43|5.35|5.4|5.34|5.27|5.34|5.35|5.39|5.39|5.45|5.4|5.5|5.6|5.36|5.38|5.4|5.43|5.52|5.4|5.4|5.39|5.43|5.42|5.43|5.5|5.57|5.63||5.55|5.59|5.5|5.51|5.56|5.43|5.46|5.45|||5.43|5.7|5.69|5.5|5.49|5.49|5.47|5.35|5.16||5.16|
08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.04|4.04|4.01|4.06|4.04|4.07|4.13|4.17|4.13|4.18|4.2|4.18|4.28|4.16|4.21|4.22|4.21|4.19|4.23|4.23|4.2|4.21|4.3|4.24|4.27|4.24|4.22|4.24|4.29|4.24|4.23|4.27|4.3|4.28|4.24|4.27|4.28|4.31|4.27|4.28|4.28|4.3|4.23|4.24|4.24|4.26|4.24|4.2|4.24|4.37||4.27|4.33|4.25|4.22|4.24|4.29|4.22|4.25||4.22||4.35|4.35|4.33|4.36|4.37|4.36|4.45|4.45|4.45|4.5|4.5|4.5|4.5|4.51|4.5|4.48|4.47|4.43||4.37|4.4|4.45|4.47||4.44|4.39|4.39|4.39|4.4|4.45|4.4|4.47|4.44|4.48|4.45|4.45|4.4|4.4|4.48|4.47|4.49|4.45|4.37|4.4|4.49|4.5|4.48|4.53|4.55|4.52|4.56|4.52|4.51|4.55|4.56|4.5|4.52|4.47|4.45|4.45|4.42|4.34|4.34|4.3||4.36|4.41|4.38|4.32|4.39|4.29|4.28|4.28|4.2|4.32|4.45|4.48|4.4|4.44|4.43|4.27|4.39|4.5|4.4|4.39|4.46|4.48|4.46|4.45|4.48|4.5|4.46|4.47|4.48|4.39||4.46|4.45|4.45|4.48|4.43|4.49|4.45|4.4|4.46|4.52|4.49||4.46|4.49|4.48|4.55|4.5|4.45||4.53|4.55|4.56|4.5|4.5|4.42|4.42|4.49|4.43|4.52|4.39|4.44|4.49||4.58|4.55|4.56|4.5|4.47|4.52|4.52|4.47|4.49|4.52|4.52|4.53|4.48|4.48|4.5|4.5|4.47|4.41|4.5|4.4|4.48|4.4|4.34|4.37|4.31|4.33|4.4|4.34|4.33|4.4|4.36|4.39|4.33|4.31|4.4|4.4|4.38|4.39||4.4|4.4|4.4|4.39|4.48|4.55|4.5|4.5|||4.4|4.5|4.28|4.23|4.15|3.99|3.95|3.99|3.85||3.88|
08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|21.74|21.8|21.52|21.94|21.9|22.16|22.4|22.58|22.5|22.5|22.58|22.62|22.8|22.7|22.86|23|22.98|22.94|23.3|23.12|23.08|22.92|23.16|23.1|23.1|23.48|23|23.14|23.2|23.2|23.12|23.28|23.22|23.2|23.16|23.4|23.22|23.22|23.14|23.4|23.5|23.28|23.46|23.22|23.3|23.3|23.18|22.76|22.92|23.08||23|23.1|23.1|23.1|23.3|23.8|23.76|23.8||23.24||23.1|23.48|23.5|23.48|23.5|23.5|23.76|23.88|24.16|24.3|24.66|24.58|24.7|24|23.92|23.78|23.74|23.74||23.68|24.2|24.2|24.2||24.2|24|23.88|24.02|24.08|24.8|24|23.88|23.7|23.76|23.66|23.7|23.74|23.72|23.6|23.56|23.5|23.56|23.5|23.42|23.62|23.56|23.5|23.64|23.52|23.56|23.32|23|23|23.14|23.26|23|22.8|22.78|22.76|22.74|22.26|21.68|21.8|21.22||22.4|22.36|22.5|21.4|21.4|21.58|21.7|21.88|21.66|21.9|22.16|22.46|22.22|22.5|22.7|22.46|22.6|22.7|22.7|22.7|22.8|22.7|22.42|22.64|22.78|22.64|22.7|22.64|22.38|22.7||22.78|22.32|22.48|22.9|22.32|22.6|23|22.56|22.8|23|22.54||22.66|22.72|22.64|22.8|22.66|22.66||22.6|22.58|22.72|22.66|22.7|22.66|22.62|22.62|22.54|23|22.76|23.2|23.18||23.4|23.68|23.82|23.88|22.7|22.82|22.7|22.42|22.8|22.62|22.6|22.68|22.66|22.64|22.58|22.52|22.64|22.6|22.64|22.5|22.5|22.2|22.2|22.2|22.02|22.08|22.34|22.12|22.18|22.22|22.2|22.4|22.4|22.42|22.48|22.64|22.58|22.48||22.04|22.4|22.26|22.2|22.1|22.04|22|21.84|||21.68|21.86|21.28|21.22|20.5|20.16|19.82|20.64|20.6||20.6|
08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|8.26|8.28|8.3|8.31|8.28|8.28|8.3|8.31|8.32|8.32|8.29|8.28|8.48|8.31|8.34|8.25|8.25|8.25|8.4|8.38|8.25|8.23|8.24|8.27|8.33|8.38|8.37|8.35|8.45|8.48|8.4|8.55|8.54|8.5|8.5|8.36|8.2|8.14|8.08|8.06|8.03|8.09|7.89|7.89|7.95|8.03|7.93|8.09|8.14|8.12||7.98|8.03|7.95|7.83|7.86|7.89|7.94|7.85||7.81||7.87|7.82|7.88|8|8.05|8.09|8.1|8.08|8.25|8.35|8.3|8|8.19|8.4|8.28|8.24|8.31|8.35||8.46|8.57|8.58|8.54||8.44|8.49|8.4|8.48|8.46|8.7|8.81|8.85|8.9|8.91|8.38|8.38|8.24|8.27|8.2|8.3|8.27|8.19|7.9|8.29|8.19|8.22|8.13|8.1|8.16|8.1|8.23|8.3|8.14|7.93|7.8|7.69|7.66|7.12|7.18|7.08|7|7|7.01|7||7.07|7.07|7.08|7.08|7.06|7.15|7.18|7.2|7.15|7.21|7.24|7.35|7.35|7.4|7.3|7.1|7.19|7.12|7.11|7.18|7.22|7.16|7.1|7.08|7.09|7.17|7.2|7.19|7.21|7.37||7.5|7.28|7.45|7.5|7.45|7.5|7.26|7.21|7.21|7.25|7.13||7.33|7.46|7.46|7.49|7.48|7.55||7.64|7.63|7.81|7.8|7.8|7.65|7.49|7.52|7.5|7.52|7.47|7.5|7.5||7.67|7.75|7.83|7.82|7.85|7.88|7.85|7.86|7.82|7.94|7.82|7.91|7.86|7.89|7.9|7.91|7.91|7.82|7.83|7.71|7.62|7.52|7.51|7.53|7.62|7.61|7.64|7.65|7.66|7.66|7.71|7.77|7.76|7.7|7.91|8.08|8.2|8.2||8.08|8.19|7.98|7.51|7.48|7.5|7.41|7.4|||7.43|7.51|7.49|7.45|7.41|7.4|7.4|7.39|7.44||7.41|
08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|5.97|6|6.18|6.23|6.18|6.33|6.43|6.51|6.52|6.64|6.55|6.48|6.49|6.47|6.33|6.38|6.38|6.25|6.37|6.6|6.5|6.47|6.31|6.15|6.54|6.64|6.7|6.65|6.48|6.55|6.5|6.58|6.55|6.33|6.02|6|5.97|6.07|6.04|6.01|5.99|6.07|6.02|6.05|5.95|5.6|5.41|5.69|5.66|5.54||5.5|5.47|5.47|5.35|5.19|5.15|5.12|5.04||5.16||5.1|5.18|5.06|5.2|5.3|5.51|5.55|5.56|5.6|5.5|5.69|5.3|5.25|5.35|5.38|5.5|5.69|5.73||5.92|5.85|5.93|5.98||5.5|5.53|5.5|5.67|5.78|6.01|6.25|6.18|6.16|5.83|5.75|5.75|5.78|5.65|5.48|5.47|5.47|5.37|5.21|5.54|5.68|5.6|5.54|5.53|5.42|5.45|5.6|5.8|5.58|5.18|5.36|5.33|5.22|4.33|4.52|4.4|4.31|4.15|4.15|4.18||4.5|4.3|4.2|4.3|4.2|4.15|4.08|4.15|4.05|4.07|4.06|4.23|4.34|4.4|4.57|4.4|4.59|4.58|4.7|4.8|4.74|4.76|4.81|4.89|5.05|4.82|4.87|4.89|4.91|5||5.04|5.15|5.03|5.13|5.08|5.14|5.1|5.01|5.22|5.22|5.28||5.1|5.25|5.22|5.27|5.15|5.26||5.4|5.45|5.45|5.4|5.32|5.11|4.98|4.99|5|5.14|5.01|4.98|5.02||5.28|5.13|5.1|5.09|5.2|5.22|5.32|5.15|5.1|5.1|5.01|4.95|5.1|5.25|5.3|5.46|5.51|5.63|5.72|5.74|5.89|5.56|5.45|5.57|5.6|5.6|5.72|5.59|5.45|5.65|5.8|5.95|5.95|5.8|5.95|5.95|6.07|6.1||5.5|5.8|5.83|5.79|5.07|5|4.9|4.92|||4.94|4.93|4.93|4.99|4.86|4.85|4.75|5|4.8||4.9|
08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.6687|4.6887|4.6687|4.7685|4.7086|4.6887|4.6089|4.6887|4.6986|4.7785|4.7884|4.6986|4.5889|4.4792|4.5191|4.4892|4.4991|4.5091|4.6388|4.6388|4.569|4.569|4.5889|4.5889|4.6188|4.7386|4.6188|4.6787|4.5989|4.6188|4.5191|4.6089|4.6985|4.5392|4.4496|4.5392|4.5491|4.5989|4.589|4.6387|4.7283|4.6686|4.6387|4.6586|4.6387|4.7283|4.6487|4.7781|4.8577|4.8876||4.808|4.8279|4.8179|4.808|4.8179|4.8279|4.8876|4.8577||4.7482||4.8677|4.8577|4.8478|4.9075|5.0269|5.017|5.017|5.017|5.0269|5.0469|5.0269|5.017|5.0767|5.1763|5.2559|5.0369|5.1265|5.0469||5.0269|5.0966|5.0269|5.0469||5.0269|5.0469|5.0469|5.0269|4.9871|5.0668|5.0767|5.0668|5.0269|5.0269|4.9971|4.9772|5.007|4.9672|4.9672|5.017|4.8975|4.9174|4.8776|4.9971|5.1364|5.1364|5.0767|5.0966|5.0867|5.0269|5.1066|5.1763|5.1165|5.1763|5.1763|5.1663|5.1763|5.2758|5.1265|4.9971|4.9075|4.8677|4.8179|4.7781||4.8975|4.9374|4.9075|4.9573|4.9672|4.8975|4.8876|4.9374|4.8975|4.9971|5.007|5.0966|5.007|5.0269|5.0668|5.007|5.017|4.8776|4.8975|5.007|5.0568|4.9274|4.9473|4.9473|4.9374|5.0269|5.017|4.9971|5.1165|5.0269||5.1066|5.0469|5.0568|5.0966|5.017|5.1364|5.0767|5.0269|5.017|5.0767|5.0369||4.9772|5.0369|5.0568|5.0668|5.007|4.9772||4.9573|4.9871|5.0767|5.0966|5.1165|5.0966|5.0668|5.1564|5.1564|5.226|5.1265|5.1066|5.1862||5.2758|5.3057|5.2459|5.1663|5.226|5.2659|5.2559|5.2858|5.2758|5.3554|5.3355|5.3256|5.3256|5.3256|5.2957|5.2559|5.2659|5.1464|5.2858|5.2659|5.3156|5.2758|5.3455|5.2957|5.3156|5.2758|5.3057|5.3753|5.3654|5.4251|5.3057|5.4251|5.2858|5.2459|5.3156|5.3455|5.3753|5.2957||5.2659|5.3455|5.4152|5.5247|5.3256|5.2559|5.39|5.35|||5.45|5.3|5.3|5.3|5.3|5.34|5.32|5.3|5.31||5.27|
08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|6.8|6.81|6.8|6.8|6.68|6.82|6.87|6.9|6.87|6.95|6.98|6.9|6.93|6.86|6.85|6.8|6.89|6.82|6.91|6.9|6.9|6.95|6.85|6.69|6.72|6.86|6.97|7|6.89|6.86|6.89|6.9|6.97|6.87|6.93|6.8|6.6|6.78|6.76|6.63|6.78|6.77|6.75|6.68|6.7|6.59|6.4|6.3|6.45|6.49||6.26|6.35|6.42|6.2|6.18|6.17|6.25|6.17||5.96||6.29|6.17|6.23|6.39|6.46|6.44|6.53|6.48|6.58|6.68|6.71|6.64|6.68|6.75|6.71|6.67|6.58|6.72||6.87|6.92|6.78|6.72||6.5|6.46|6.38|6.45|6.43|6.67|6.63|6.61|6.62|6.78|6.82|7.01|7.14|7.15|7.05|6.97|6.9|6.95|6.79|7.1|7|6.9|6.91|7.06|7|6.9|6.9|7.41|7.6|7.2|7.18|6.89|7.21|6.94|6.87|6.88|6.7|6.58|6.52|6.59||6.75|6.79|6.82|6.96|6.61|6.4|6.44|6.53|6.6|6.6|6.7|6.85|6.99|7.1|6.93|6.9|7.11|7.18|7.2|7.29|7.5|7.32|7.21|7.39|7.45|7.47|7.5|7.45|7.55|7.58||7.73|7.62|7.55|7.59|7.52|7.64|7.67|7.62|7.64|7.72|7.55||7.61|7.76|7.82|7.85|7.9|7.8||7.85|7.81|7.83|7.89|7.87|7.88|7.75|7.79|7.8|7.84|7.83|7.85|7.87||7.89|7.85|7.89|7.9|7.9|7.82|7.75|7.66|7.9|7.87|7.89|7.9|7.9|7.88|7.85|7.85|8|7.85|7.99|7.82|7.85|7.76|7.66|7.69|7.69|7.7|7.8|7.79|7.8|7.72|7.8|8.14|8.14|8.08|8.22|8.25|8.3|8.25||8.3|8.36|8.27|8.27|8.23|8.3|8.19|8.28|||8.08|8.19|8.1|8.1|8.02|8|7.8|8.05|7.96||7.9|
08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|135|135.7|135.5|136.4|136.3|136.5|136.4|135.5|135.8|136.5|136.1|135.1|136.5|135.5|135.5|135.5|135.5|135|135.6|136.5|136.8|135.4|137|135.6|135.5|135.7|136.8|137.1|135.7|137.1|135.5|135.6|136.9|135.7|135.5|135.5|137.8|138|136.4|136|137.9|136|135.5|135.3|135|135.5|134.9|137|136.7|136.4||136.5|137|137.3|137.3|137|138|137.8|137||137||138.5|137.5|137.5|138|137.5|137.5|139|138.5|138.9|138.2|138.9|139.5|140|139.5|139.5|138|139|138.7||138.9|139.5|139.5|138.6||139.2|138.4|137.9|137.4|140.9|137.6|138.3|137.4|136.5|137.7|137.3|136.8|137|135.6|137|137.5|137|136.4|134|138.5|139.7|139.5|139|141|140|138.8|141|139|139.7|139.7|140|140|141|141|140.1|140|139.7|139|139.8|139.4||140.6|141.7|142|141.3|144.5|139.4|139.4|142|139.4|141.5|139.4|140|139.1|140.2|141.8|138.5|140.3|139.6|139.6|140.5|141.4|140.4|140.7|139.8|140|140.8|139.2|139.3|139|140.6||140.7|140|139.2|140.8|140.8|142.1|141|139.6|139.8|141.8|139||139.2|140|139.2|140.7|141.6|139.3||139.8|142.5|143|139.5|143.4|142|139.2|139.6|140.1|143.1|139.4|139|140.7||142|142|139.8|139.1|140|140.5|142|142|139.3|141|140|141|140.3|139.6|139.5|139.1|140.2|139.4|140|140|140.2|138.7|139.9|138.8|138.7|139|139.3|139.9|139|139|139.4|139.5|139.2|138.5|138.8|139.6|140|140||137.3|140.4|139.3|139.2|140|139|139.6|139|||137.2|137.5|138.6|140|140.5|139.8|139.7|138.5|138.2||138.2|
08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|7.7764|7.8159|7.6974|7.7567|7.8061|7.8357|7.8159|7.7863|7.7863|7.8851|7.7369|7.7073|7.8555|7.8555|7.895|7.9049|7.9543|7.9049|8.0037|8.0037|7.8061|7.9543|7.974|7.8258|8.1025|8.1223|8.1025|8.0729|8.1519|8.1519|8.1717|8.1025|8.0729|8.1025|8.2507|7.727|7.6578|7.648|7.4405|7.4207|7.3417|7.6875|7.5788|7.4108|7.4602|7.4009|7.3812|7.4405|7.6578|7.4701||7.4108|7.4701|7.4701|7.4009|7.2626|7.1243|7.0156|6.8278||6.6302||6.7685|6.6697|6.818|7.2626|7.2626|7.4503|7.4207|7.1934|7.4207|7.4108|7.3318|7.1144|7.2132|7.4701|6.9662|7.0156|7.0156|7.1243||7.3417|7.4108|7.2824|7.4009||7.4108|7.4899|7.3219|7.4503|7.4899|7.4701|7.5096|7.8653|7.7567|7.7962|7.5689|7.5788|7.5096|7.5096|7.3021|7.233|6.9464|6.9365|6.3437|6.7784|6.818|6.729|6.7191|6.6994|6.7191|6.6895|6.6697|6.5709|6.6203|6.6994|6.7488|6.4721|6.6697|6.2943|6.1263|6.2943|5.9781|5.8496|5.8891|5.7804||5.8792|5.8792|5.9287|5.8792|5.7804|5.7706|5.82|5.9287|5.7903|5.899|5.9879|6.067|5.9188|5.9484|5.9287|5.6322|5.9287|5.8298|5.5334|5.5828|5.5433|5.3556|5.4445|5.4346|5.2765|5.4346|5.5532|5.5334|5.5334|5.5334||5.6223|5.5334|5.5729|5.652|5.5334|5.6026|5.5136|5.484|5.484|5.5235|5.3358||5.3951|5.7409|5.7409|5.8891|5.8792|6.0769||6.1263|6.0769|6.1954|5.9484|5.9484|5.8298|5.8792|5.8891|5.899|5.8496|5.6619|5.7508|5.8298||6.1065|6.2053|6.067|6.1065|6.1856|6.3338|6.1362|6.1263|6.1065|6.1757|6.1362|6.1065|6.235|6.146|6.2251|6.3634|6.482|6.5512|6.8575|6.6006|6.4721|6.1757|6.1263|6.1263|6.2745|6.2547|6.3535|6.3535|6.1954|6.1954|6.3041|6.4227|6.4721|6.3931|6.7883|6.6203|6.818|6.89||6.7|6.97|6.53|6.22|6.18|6.3|6.19|6.05|||5.9|6.17|5.84|5.84|5.56|5.56|5.4|5.42|5.4||5.48|
08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|19.8097|19.6308|19.7103|19.9686|19.8891|20.1276|20.0481|19.5315|19.5514|19.611|19.5911|19.8494|19.7699|19.6706|19.8097|19.8295|19.8693|19.909|20.1077|20.0282|19.7699|20.08|20.24|20.16|20.1|20.3|20.22|20.3|20.3|20.66|20.3|19.98|20.7|19.6|19.6|19.48|19.6|19.62|19.7|19.58|20|19.4|19.18|19.16|19.16|19.2|19.18|19.24|19.62|19.88||19.5|19.64|19.64|19.34|19.54|19.76|19.6|19.96||19.36||19.6|19.6|19.8|20.2|20.12|20|20.66|21.3|21.24|21.3|21.02|21.3|21.12|21.14|21.3|20.68|21.4|21.4||21.4|21.4|21.3|21.22||21.22|21.14|21.02|21.06|21.24|19.94|20.5|20.76|20.58|20.42|20.38|20.7|20.66|20.58|20.62|21.5|21.2|20.68|20.76|22|22|21.3|21|22.1|19.62|19.62|19.5|19.5|19.5|19.26|19.8|19.76|19.8|19|18.22|18.1|17.5|17.58|17.1|17.24||17.3|17.28|17.12|17.54|18.12|17.88|17.9|18.88|18.98|19.82|19.88|20|19.5|19.36|19.66|19.1|20|20.24|19.8|19.74|19.74|19.58|19.84|19.76|20.1|20.16|20.48|20.4|21.16|20.32||20.58|20.4|20.5|20.78|21.18|21.68|20.82|20.66|20.66|20.66|20.3||20.6|20.58|20.72|21.22|20.4|20.44||20.5|21.02|21.5|21|21.2|20.7|20.72|20.4|20.36|20.3|20.06|20.42|20.66||21.5|21.48|21.54|20.3|20.62|21.56|21.58|21.36|21.02|21.2|20.98|21|20.8|20.72|20.82|20.46|21|20.28|20.8|21.4|20.7|20.64|20.6|20.6|21|21.2|21.64|22.68|22.36|22.16|21.06|20.78|20.6|20.5|22|22|22.4|22.44||21.9|22.2|22.2|22.04|21.9|23.48|21.46|21.52|||20.3|20.3|20.26|20.24|20.06|19.68|19.72|19.72|19.94||20.5|
08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|16.1063|15.9273|15.808|15.808|15.7086|15.7086|15.7682|15.7881|15.7682|15.808|16.0068|15.808|15.8875|15.5495|15.7682|15.6688|15.7483|15.9074|16.2454|16.1858|15.7284|15.5495|15.5097|15.4103|15.6489|15.4898|15.6489|15.629|15.6091|15.6887|15.7284|15.6091|15.8875|15.9074|16.1361|16.1559|16.2352|16.1757|16.0766|16.1361|16.255|16.1559|16.2748|16.0964|15.9378|15.8586|15.7594|16.037|16.0964|16.1559||16.0568|16.1559|16.0964|15.9973|16.0171|16.1559|16.1361|16.0568||15.8982||15.9973|15.9577|16.0766|16.4136|16.4334|16.3938|16.4731|16.5127|16.5524|16.4929|16.4334|16.4533|16.6713|16.7506|16.9488|16.8695|16.7506|17.0479||17.0281|17.1867|17.1867|17.0876||17.1669|17.1471|17.3255|17.4048|17.1471|17.2462|17.2264|17.3255|17.2065|17.0479|17.1074|17.1867|17.4642|17.0479|17.2462|17.4444|17.6426|17.6426|17.9995|16.5722|16.9885|16.9885|16.9687|16.7506|16.6118|16.1757|16.037|16.1757|16.1559|16.0568|16.1559|15.9973|16.037|15.9577|16.037|16.1559|15.6603|15.7198|15.6603|15.6009||15.8387|15.8784|15.9577|15.9577|16.0964|15.9378|15.9378|15.8784|15.8586|15.8586|15.9775|16.037|16.0766|16.2154|16.7902|15.9577|16.2352|16.1361|16.1163|16.0964|16.2748|16.4136|16.3145|16.2352|16.255|16.2947|16.3541|16.4533|16.4334|16.4136||16.3938|16.5325|16.3938|16.3938|16.4533|16.6317|16.7534|16.7149|16.792|16.792|16.3298||15.8869|16.2528|16.2913|16.1565|16.1757|16.2142||15.7713|15.7713|15.8676|15.6558|15.4825|15.4247|15.4055|15.7713|15.7328|15.7713|15.6751|15.7328|15.8099||16.1757|15.9832|15.9447|15.7906|15.6751|15.6943|15.4825|15.6943|15.7136|15.7906|15.8484|15.9639|16.0795|16.0795|16.0795|16.0602|16.3683|16.3683|16.8497|16.349|16.349|16.1757|16.2528|16.349|16.349|16.349|16.4646|16.5224|16.5609|16.4838|16.6572|16.8497|16.9075|16.946|16.946|17.2734|17.2926|17.0423||17.9|17.9|17.92|18|18.1|19|17.3|17.1|||17.04|17.12|15.18|15|15.1|15.28|15.04|14.94|14.84||14.86|
08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|18.5203|18.5005|18.3419|18.441|18.3419|18.4212|18.5005|18.4212|18.3617|18.4807|18.3815|18.3419|18.5203|18.5402|18.4014|18.3419|18.4014|18.3419|18.5402|18.5203|18.3617|18.3815|18.6195|18.3617|18.3815|18.441|18.5997|18.441|18.56|18.6393|18.5402|18.5798|18.6591|18.5798|18.4609|18.56|18.441|18.6988|18.6393|18.6393|18.679|18.3221|18.1634|18.1634|18.0444|18.0444|17.9453|18.2427|18.2824|18.6195||18.5402|18.4609|18.4807|18.5402|18.56|18.6195|18.441|18.4014||18.3419||18.5997|18.5402|18.5402|18.679|18.6591|18.9169|18.9169|18.9962|19.0756|19.0359|18.8574|18.7979|19.135|19.1152|18.9368|18.441|18.6393|18.3617||18.3617|18.6988|18.4609|18.7186||18.7385|18.679|18.4609|18.4609|18.4609|18.7385|18.56|18.3419|18.2427|18.1039|18.5798|18.6195|18.5203|18.2626|18.7385|18.9368|18.2427|18.441|18.441|18.3419|18.6393|18.679|18.6393|18.4609|17.9255|18.3221|18.8376|18.8773|18.7186|18.9566|18.9368|18.7186|18.9566|18.7979|18.9368|18.3419|18.1238|18.2031|18.3419|18.6393||19.0359|18.9169|18.9368|18.8376|18.9368|18.6195|18.6591|18.7979|18.9169|19.3333|19.3135|19.0954|19.0359|19.0161|18.7186|18.3419|18.6393|18.56|18.5402|18.5402|18.8376|18.6591|19.2937|18.2427|18.7186|18.9566|18.9764|18.8773|18.5798|18.9368||18.5402|18.3617|18.4609|18.5402|18.4014|18.5005|18.6393|18.441|18.5997|18.8178|18.2824||17.8462|19.0954|19.2738|19.254|19.3532|19.2738||19.254|19.4325|19.3928|19.0359|18.9368|18.7583|18.8971|18.8971|19.0756|18.7385|18.7186|18.6988|18.4014||19.5316|19.3333|18.9169|18.8773|18.8376|18.8376|18.7385|18.6988|18.6591|18.4807|18.1238|18.441|18.0246|17.8858|17.8462|17.6677|17.7867|17.6479|17.7668|17.7074|17.6677|17.4297|17.628|17.4892|17.7272|17.8462|17.8263|17.747|17.7074|17.1521|17.053|17.1918|17.2711|17.1521|17.3504|17.3306|17.2315|17.3108||17.34|17.36|17.24|17.12|17.1|17.36|16.92|16.9|||16.88|16.74|16.92|16.8|16.68|16.54|16.34|16.4|16.48||16.24|
08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|5.3|5.21|5.25|5.26|5.38|5.4|5.35|5.01|5|5.09|5.01|5.06|5.07|5.05|5.02|5.03|5.03|4.95|5.06|5.01|4.95|4.965|4.885|4.95|5|4.91|5.08|5|5|5.05|5.03|5|5.05|4.82|4.8|4.8|4.86|5|4.85|4.875|4.845|4.83|4.475|4.36|4.35|4.45|4.36|4.35|4.34|4.25||4.275|4.26|4.325|4.12|4.025|4.015|4.03|3.98||3.995||4.045|4.13|4.145|4.345|4.355|4.4|4.395|4.405|4.365|4.38|4.14|4.135|4.125|4.2|4.18|4.1|4.125|4.205||4.195|4.25|4|4||4|3.955|3.905|4|4.025|4.015|3.93|3.95|3.92|3.95|4.025|4.015|3.95|3.94|3.915|3.775|3.675|3.675|3.5|3.5|3.35|3.2|3.05|3.15|3.25|3.215|3.22|3.215|3.17|3.115|3.005|2.975|3.025|2.995|2.945|2.875|2.775|2.76|2.78|2.745||2.805|2.79|2.775|2.795|2.815|2.8|2.785|2.66|2.64|2.625|2.585|2.575|2.59|2.575|2.6|2.5|2.515|2.535|2.525|2.555|2.57|2.555|2.55|2.525|2.435|2.505|2.545|2.58|2.615|2.59||2.59|2.61|2.605|2.605|2.6|2.605|2.6|2.6|2.585|2.615|2.605||2.605|2.605|2.575|2.585|2.55|2.555||2.545|2.49|2.53|2.485|2.5|2.475|2.395|2.495|2.5|2.525|2.455|2.355|2.375||2.42|2.4|2.36|2.325|2.35|2.355|2.35|2.33|2.335|2.35|2.37|2.375|2.4|2.395|2.4|2.39|2.39|2.385|2.36|2.345|2.315|2.285|2.265|2.25|2.255|2.255|2.275|2.3|2.295|2.325|2.34|2.37|2.37|2.26|2.315|2.36|2.35|2.375||2.275|2.15|2.095|2|1.89|1.885|1.86|1.88|||1.87|1.9|1.88|1.88|1.845|1.835|1.795|1.83|1.87||1.93|
08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.17|4.2|4.18|4.2|4.19|4.2|4.23|4.2|4.23|4.21|4.2|4.21|4.22|4.2|4.22|4.24|4.22|4.2|4.28|4.23|4.19|4.17|4.18|4.18|4.22|4.23|4.28|4.24|4.31|4.32|4.32|4.34|4.45|4.42|4.4|4.35|4.23|4.22|4.22|4.2|4.16|4.17|4.08|4.08|4.1|4.13|4.11|4.19|4.22|4.21||4.24|4.22|4.14|4.08|4.12|4.08|4.1|4.1||4.19||4.36|4.4|4.26|4.332|4.312|4.264|4.18|4.196|4.24|4.34|4.28|4.016|4.056|4.068|4.08|4.068|4.124|4.104||4.12|4.14|4.14|4.156||4.112|4.12|4.092|4.132|4.128|4.3|4.376|4.336|4.26|4.38|4.04|3.972|3.692|3.72|3.72|3.72|3.588|3.584|3.48|3.72|3.744|3.784|3.676|3.644|3.66|3.676|3.812|3.78|3.696|3.552|3.584|3.536|3.44|3.06|3.044|3|2.972|2.992|2.984|3.016||3.136|3.144|3.14|3.168|3.112|3.152|3.16|3.168|3.172|3.22|3.188|3.192|3.164|3.228|3.2|3.116|3.168|3.16|3.148|3.156|3.14|3.116|3.084|3.088|3.104|3.128|3.172|3.136|3.188|3.3||3.34|3.208|3.216|3.236|3.22|3.2|3.212|3.2|3.22|3.228|3.184||3.284|3.324|3.32|3.392|3.396|3.46||3.496|3.532|3.56|3.56|3.56|3.48|3.384|3.36|3.352|3.396|3.336|3.34|3.312||3.4|3.508|3.504|3.504|3.544|3.584|3.572|3.596|3.528|3.656|3.684|3.72|3.74|3.704|3.7|3.7|3.6|3.48|3.468|3.412|3.388|3.304|3.3|3.288|3.312|3.276|3.296|3.28|3.356|3.316|3.36|3.392|3.284|3.284|3.36|3.448|3.468|3.476||3.464|3.5|3.476|3.128|2.916|2.932|3.036|3.048|||3.052|3.096|3.092|3.1|3.072|3.068|3.084|3.12|3.104||3.148|
08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|5.26|5.32|5.31|5.35|5.26|5.3|5.29|5.28|5.3|5.35|5.4|5.39|5.4|5.36|5.39|5.38|5.37|5.37|5.38|5.36|5.36|5.35|5.31|5.36|5.4|5.49|5.49|5.49|5.5|5.47|5.51|5.57|5.56|5.56|5.55|5.5|5.32|5.32|5.3|5.28|5.42|5.39|5.3|5.36|5.38|5.42|5.41|5.49|5.5|5.48||5.32|5.4|5.34|5.3|5.2|5.29|5.19|5.1||5.1||5.15|5.28|5.23|5.34|5.35|5.29|5.24|5.37|5.42|5.46|5.47|5.33|5.41|5.41|5.42|5.48|5.48|5.5||5.45|5.5|5.53|5.54||5.5|5.46|5.4|5.44|5.39|5.55|5.7|5.69|5.85|5.85|5.85|5.8|5.6|5.59|5.56|5.65|5.34|5.3|5.15|5.15|5.07|5.05|4.98|4.99|5.01|5.05|5.18|5.29|5.18|4.94|4.98|4.93|4.85|4.38|4.35|4.31|4.25|4.24|4.33|4.23||4.31|4.32|4.35|4.3|4.27|4.35|4.3|4.32|4.3|4.34|4.34|4.43|4.49|4.52|4.56|4.49|4.56|4.5|4.5|4.5|4.57|4.53|4.53|4.6|4.59|4.64|4.75|4.74|4.72|4.68||4.65|4.63|4.63|4.7|4.66|4.7|4.69|4.68|4.7|4.73|4.67||4.58|4.68|4.68|4.78|4.78|4.8||4.88|4.87|4.96|4.94|5|4.92|4.86|4.92|4.91|4.95|4.84|4.92|4.92||5.02|5|5.01|4.96|4.97|5|4.99|4.98|5|5.07|5.01|5.06|5.01|5.05|5.09|5.1|5.06|4.98|4.97|4.92|4.87|4.81|4.79|4.83|4.81|4.81|4.8|4.73|4.8|4.8|4.86|4.88|4.86|4.84|5|5.1|5.19|5.38||5.41|5.5|5.35|4.96|4.9|4.77|4.74|4.7|||4.74|4.82|4.75|4.75|4.75|4.7|4.69|4.63|4.6||4.66|
08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|2.2902|2.3001|2.2903|2.3099|2.3099|2.2903|2.2903|2.3393|2.3491|2.3491|2.3491|2.3491|2.3686|2.3491|2.3491|2.3393|2.3491|2.3491|2.398|2.3686|2.3491|2.3589|2.3197|2.2708|2.3393|2.4665|2.3393|2.3784|2.4274|2.261|2.2903|2.3099|2.2903|2.2512|2.2512|2.2512|2.2414|2.2512|2.2512|2.2414|2.2218|2.1533|2.1239|2.1044|2.1142|2.1435|2.1044|2.1337|2.1631|2.1631||2.1827|2.1925|2.1925|2.2316|2.1631|2.212|2.261|2.2316||2.1533||2.2023|2.1827|2.1827|2.212|2.2903|2.3001|2.2316|2.2414|2.261|2.2512|2.2414|2.2023|2.2316|2.2512|2.2806|2.2708|2.2903|2.2512||2.261|2.3001|2.2512|2.2414||2.1827|2.1827|2.1925|2.212|2.2316|2.2708|2.2414|2.2806|2.2512|2.2512|2.2708|2.3001|2.2806|2.261|2.2903|2.3001|2.261|2.2903|2.261|2.2806|2.3784|2.3491|2.3099|2.3784|2.3491|2.2708|2.3686|2.3686|2.3784|2.3784|2.3491|2.3099|2.4078|2.4078|2.4176|2.3686|2.3589|2.3001|2.4274|2.3589||2.3686|2.3491|2.3686|2.3882|2.4176|2.398|2.3295|2.3491|2.3686|2.3295|2.3491|2.3589|2.3784|2.4078|2.3589|2.3393|2.2806|2.2512|2.3099|2.2708|2.2799|2.3165|2.2158|2.1975|2.1517|2.0968|2.1426|2.106|2.1426|2.17||2.1426|2.0876|2.0785|2.106|2.106|2.106|2.106|2.17|2.1517|2.106|2.0235||2.0052|2.0052|1.9961|1.9869|1.9869|1.9686||1.9778|1.9869|1.9686|1.9686|1.9686|1.9686|1.9411|1.9778|1.9778|1.9686|1.9503|1.9228|1.9137||1.9961|1.9686|1.9961|1.9961|1.9503|1.9686|1.9595|1.9411|1.9778|1.9595|1.9503|1.9595|1.9503|1.9686|1.9686|1.9411|1.9869|1.9411|1.9503|1.9503|1.9137|1.9228|1.9686|1.932|1.9228|1.9045|1.9045|1.932|1.932|1.9595|2.19|2.2|2.19|2.2|2.24|2.21|2.23|2.21||2.19|2.18|2.16|2.19|2.17|2.09|2.11|2.08|||2.04|2.02|2.01|1.96|1.96|1.95|1.9|1.9|1.95||1.97|
08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|4.3893|4.4092|4.4092|4.4888|4.4789|4.459|4.5087|4.5486|4.5287|4.5087|4.5386|4.5685|4.6779|4.4689|4.6481|4.6381|4.6282|4.6182|4.8272|4.7277|4.7775|4.7377|4.8471|4.8272|4.8272|4.8272|4.8571|4.8671|4.8671|4.877|4.8471|4.887|4.9268|4.9168|4.877|4.9268|4.9268|4.9069|4.9168|4.887|4.877|4.9467|4.9069|4.8571|4.8471|4.9168|4.9268|4.877|4.8272|4.9268||4.9168|4.9467|4.9268|4.9168|4.887|4.9467|4.9467|4.877||4.8272||4.8671|4.9367|4.9566|4.9566|4.9566|4.9964|4.9566|4.9566|5.0363|5.1756|5.1756|5.1756|5.1856|5.1457|5.1258|4.9666|5.0164|4.9666||4.9666|5.1457|5.0462|5.1258||5.1557|5.1358|5.0164|5.1258|5.0562|5.1358|5.096|5.1258|5.0661|5.1358|5.0363|5.0064|5.0164|5.0263|5.0562|5.096|5.0064|5.0562|4.877|5.0263|5.1856|5.1656|5.096|5.1457|5.1457|5.1756|5.2254|5.2154|5.1358|5.1711|5.1612|4.9726|5.1116|5.1016|5.0818|5.1116|4.794|4.8237|4.8436|4.8039||4.8138|4.8337|4.9329|4.8535|4.8932|4.8734|4.9428|4.9627|4.8833|4.9131|4.8734|4.9627|4.9627|5.1215|5.0123|4.8535|4.9825|4.9627|4.794|4.7543|5.0123|4.9925|5.0123|4.9825|5.0123|5.0123|5.0123|5.0123|4.9925|5.0917||5.0818|5.0123|5.0222|5.0222|5.0818|5.052|5.0322|5.0024|5.0421|5.0818|5.0619||5.0619|5.1215|5.0619|5.1215|5.0818|5.0818||5.0322|5.0123|5.0818|5.0719|5.1116|5.052|5.0719|5.191|5.0123|5.0719|5.0123|5.0322|5.0421||5.1711|5.1116|5.1215|5.0719|5.1413|5.2108|5.0818|5.0619|5.0818|5.0619|5.1016|5.0917|4.9925|4.9627|4.9925|4.923|5.0123|4.923|4.9329|4.923|4.9428|4.9428|4.8833|4.9131|4.8337|4.8634|4.9131|4.8932|4.9428|5.0123|4.95|5|4.97|4.93|4.96|4.96|4.97|4.95||4.96|4.98|4.91|4.95|5.1|4.96|5.01|5|||4.92|4.98|4.92|4.82|4.7|4.61|4.75|4.73|4.74||4.77|
08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|10|10.04|10.02|10.1|10.02|10.08|10.12|10.16|10.2|10.24|10.24|10.14|10.26|10.16|10.22|10.26|10.26|10.12|10.4|10.52|10.4044|10.3659|10.4237|10.3081|10.3659|10.1732|10.4429|10.4237|10.4044|10.2695|10.4044|10.4044|10.3273|10.3081|10.019|9.9612|10.019|10.0768|9.9805|9.942|9.73|9.7493|9.5374|9.4988|9.4892|9.5181|9.4892|9.4988|9.5374|9.8071||9.6915|9.3929|9.3447|9.3158|9.3447|9.3447|9.3062|9.3062||9.2965||9.4218|9.3447|9.2965|9.4218|9.5181|9.5952|9.6337|9.7108|9.8071|9.7493|9.8264|9.7493|9.8649|10.1347|10.1347|10.0383|10.1539|10.0768||10.0383|10.1347|10.1925|10.1925||10.3081|10.2888|10.1925|10.2888|10.3851|10.4044|10.4044|10.4044|10.2117|9.9612|10.1154|10.2503|10.3659|10.5007|10.5393|10.5971|10.4044|10.4622|9.7108|10.3273|10.5971|10.5778|10.4044|10.52|10.7705|10.8283|10.8475|11.0017|10.7897|10.9053|11.0595|10.9246|10.7897|9.8842|9.9227|9.6915|9.2869|9.2002|9.2484|9.1905||9.4218|9.5277|9.6048|9.6241|9.7108|9.653|9.653|9.6915|9.6337|9.653|9.7108|9.8071|9.8264|10.019|9.8842|9.8649|10.1539|10.019|9.9805|9.9998|10.1154|10.2117|10.4429|10.4815|10.4237|10.5007|10.6163|10.5007|10.5007|10.6356||10.5971|10.7705|11.0017|11.0788|10.7705|10.9053|10.6549|10.7512|10.6356|10.8283|10.5778||10.4622|10.7127|10.5971|10.6163|10.5971|10.5971||10.5971|10.7512|10.7127|10.7127|10.7512|10.7319|10.5971|10.6163|10.6163|10.5971|10.5393|10.5393|10.6934||11.021|11.0017|10.8668|10.8861|10.8283|10.9246|10.8861|10.9824|10.9246|11.1173|10.9439|10.9439|11.021|10.9053|10.9439|11.0595|11.1366|11.1751|11.4256|11.3292|11.1366|11.0788|11.1944|11.1366|11.0595|11.1558|11.31|11.4448|11.78|11.8|11.8|11.88|12|11.82|11.88|11.96|11.96|11.9||11.96|12.02|11.98|12|11.9|11.26|11.9|12.2|||12.2|12.24|12.44|12.16|12.12|12.2|12.16|12.1|12.34||12.34|
08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|5.6332|5.5251|5.3579|5.3088|5.3678|5.4759|5.3481|5.0434|4.9942|5.1613|5.1417|5.3088|4.8271|4.6894|4.601|4.6698|4.5616|4.4437|4.6993|4.9647|5.063|5.0139|5.0335|4.9647|5.3088|5.3186|5.1712|5.2891|5.1515|5.0925|5.1122|5.2301|5.2301|5.1023|4.9549|5.1613|4.8762|5.004|4.6698|4.8172|5.1515|5.2105|5.1417|5.5742|5.6824|5.9478|5.9675|6.0854|5.9576|6.0658||6.0756|6.0461|6.0953|6.1641|6.4984|6.5967|6.7048|6.9309||6.6262||6.1051|6.0953|6.4099|6.1444|5.9183|6.0363|6.0265|6.2329|6.3116|6.2624|6.518|6.5672|6.3214|6.3902|5.702|5.6627|5.6234|5.4071||6.0166|6.0166|5.9085|6.1543||6.3804|6.6163|6.577|6.5082|6.5278|6.5868|6.6557|6.3017|6.1936|6.7835|6.8719|6.7245|6.9702|6.4885|6.5377|6.6655|6.5672|6.6753|6.9997|6.8719|6.9309|6.5377|6.6851|7.2259|7.1669|6.8228|6.8916|6.8818|7.0784|7.6486|7.5699|7.7272|7.6683|8.3368|8.3564|8.1598|7.9632|8.1795|8.2483|8.4252||8.6317|8.7595|8.5531|8.5531|8.7497|8.73|9.3199|9.4378|9.1822|9.1822|9.3199|8.9365|8.8185|8.6612|8.6514|8.6514|8.4941|8.7693|8.612|8.2876|8.1598|8.3269|8.6219|8.6514|8.4056|7.8845|7.8944|7.8649|7.8452|7.6584||8.2876|8.4351|7.6289|6.3411|7.0292|7.511|8.1401|8.2385|8.2286|8.5465|8.6841||8.612|8.6514|8.6317|8.3237|9.1429|9.1757||8.8939|8.5465|7.3471|7.8059|8.1926|8.0287|8.9463|8.9135|9.2216|9.3068|9.156|9.2937|8.8087||8.4809|8.5662|8.6514|8.4809|8.3368|8.5596|8.0943|8.1729|8.1336|7.5306|6.4557|7.1439|7.5896|7.8649|7.1832|6.9407|6.731|6.7048|6.5409|6.0494|5.7348|5.6168|5.276|5.1449|4.8828|5.0794|5.2|5.21|5.2|5.13|4.9|5.23|5.32|5.07|5.63|5.57|5.69|5.67||5.46|5.15|4.9|4.93|5.18|4.43|4.37|4.29|||3.94|3.89|3.6|3.49|3.5|3.46|3.43|3.1|2.66||2.44|
08809|24454|/equities/aecon-group-inc|TSX|18.63|19.1|19.39|19.64|19.54|19.64|19.72|19.56|19.84|19.97|19.91|20.04|19.92|20.06|19.85||19.73|19.43|19.44|19.38|19.54|19.41|19.49|19.25|19.56|19.58|19.72|19.87|20.04|19.77|19.67|20.03|20|19.99|20|19.23|19|19|18.8|19.25|18.4|17.36|17.05|17.01|17.08|17.13|17.16|17.34|17.48||17.16|17.24|17.41|17.35|17.14|17.18|16.93|16.9|16.73|16.54|16.5|16.6|17|17.11|17.15|17.52|17.59|17.81|18.17|17.98|17.85|17.68|17.85|17.65|17.33|16.74|16.6|16.55|16.38|16.36||16.36|16.39|16.41|||16.51|16.47|16.53|16.46|16.53|16.73|16.98|17|16.74|16.46|16.55|16.57|16.62|16.6|16.61|16.31|16.2|16.16|16.28|16.43|16.37|16.36|16.32|16.17|15.97|16.16|15.96|15.84|15.75|15.57|15.4|15.7|15.63|15.56|14.85|14.65|14.59|14.61|14.33|14.22|13.63|13.54|13.91|13.99|14.25|14.22|14.21|13.99|14.06|14.22|14.12|14.19|14.45||14.56|14.5|14.16|14.06|13.91|13.57|13.85|13.68|13.82|13.73|13.61|13.46|13.42|13.81|13.78|14.3|14.08|14.13|14.09|14.16|13.99|14.27|14.36|14.19||14.29|14.29|14.48|14.38|14.54|14.83|15.02|15.01|14.82|14.93|14.9|14.71|14.66|14.65|14.49|14.68|14.73|14.82|14.37|14.01|14.14|14.07|14.09|13.93||14.06|14.33|14.5|14.38|14.49|14.68|14.82|15.05|15.13|15|14.84|14.75|14.98|14.66|15.1|14.95|14.77|14.61|14.61|14.68|14.75|14.93||14.76|14.74|14.39|14.45|14.62|15.02|15.04|14.81|14.9|15.19|15.37|15.05|15.15|14.65|15.24|15.57|15.47|15.41|15.11|15.18|14.78|14.49|14.6|14.61|14.89|14.72|14.64|14.38|14.35|14.29|14.3||13.95|13.78|13.91|14.34|14.64|14.53|14.52
08810|24698|/equities/air-canada|TSX|25.07|24.69|23.64|23.26|24.15|24.86|25.43|26.21|26.88|27|26.84|26.98|27.65|27.74|27.1||26.45|26.15|26.68|26.17|26.53|26.74|26.45|25.79|26.72|27.68|27.61|28.57|28.79|29.8|29.72|29.67|28.69|27.56|27.92|26.9|26.82|27.29|26.4|26.3|25.1|25.11|26.34|25.2|25.07|24.02|23.29|23.56|23.42||22.33|21.2|21.08|21.5|21.65|21.87|21.78|21.81|21.27|20.42|20.02|21.03|19.94|20.4|20.86|22.09|22.03|22.89|23.05|22.97|22.92|23.89|22.99|23.13|22.39|22.84|23.2|22.72|23.01|22.11||22.77|23.17|22.98|||22.87|23.1|22.07|22.5|23.06|23.64|23.69|26.34|26.1|26.16|26.43|26.19|27.34|27.04|27.5|27.25|25.89|25.11|24.7|24.86|23.82|23.73|23.57|21.69|21.01|21.68|21.6|20.77|20.28|19.41|18.57|19.22|20.12|20.35|15.82|16.36|15.22|15|14.98|14.73|15.08|15.01|15.6|15.96|16.99|16.77|15.67|15.91|15.61|15.52|15.52|15.76|15.78||16.09|16.76|16.1|15.52|15.5|15.64|15.95|15.69|15.28|15.87|15.8|16.04|16.01|16.5|16.51|17.98|19.05|18.97|17.94|18.07|17.75|17.81|17.82|18.21||18.63|17.95|18.1|17.6|17.6|17.99|17.19|16.5|16.68|16.97|15.99|16.18|16.39|15.87|16.18|16.85|17.08|16.95|16.69|16.23|15.73|15.95|15.72|15.12||15.11|16.09|16.36|16.73|16.33|16.47|16.82|16.84|16.97|16.98|16.93|17.48|18.2|15.99|16.36|16.17|16.2|16.57|16.21|16.92|17.21|17.13||16.95|17.48|16.7|17.1|17.19|18|18.54|18.4|18.81|18.75|19.23|18.54|19.4|17.85|19.51|21.01|23.39|20.29|19.42|18.37|16.69|16.41|15.9|16|16.44|17.67|16.76|16.71|16.98|17.01|16.73||14.62|15.22|14.1|15.32|16.3|17.05|16.53
08811|24448|/equities/alamos-gold-inc|TSX|10.73|10.89|11.15|11.04|10.91|11|10.93|10.38|10.62|10.11|10.5|10.4|10.22|10.45|10.05||10.23|9.82|9.51|9.98|9.95|9.76|9.79|10.02|10.31|10.35|10.13|10.21|9.87|10.02|10.02|9.96|9.91|9.82|9.64|9.74|9.57|9.23|9.51|9.08|9.02|9.56|9.73|9.47|9.81|9.34|9.69|10.01|10.23||10.36|10.27|10.46|10.29|10.32|10.21|10.14|10.35|10.13|10.47|10.26|10.29|10.11|10.17|10.08|10.12|10.2|10.39|10.1|10.11|10.09|10.45|10.56|10.7|10.83|11.32|11.98|12.19|12.08|12.34||11.12|11.48|11.08|||11.28|11.27|11.3|11.82|11.93|12.5|11.88|11.71|11.24|11.43|11.58|11.64|11.84|11.88|11.15|11.2|11.19|11.22|10.75|10.71|10.74|10.54|10.12|10.76|11.37|11.29|11.37|11.61|11.78|11.8|11.77|11.57|11.79|12.12|13.06|13.08|12.06|12.34|12.51|12.17|12.16|10.81|11.65|11.38|11.05|11.16|11.23|10.95|10.95|11.25|11.7|11.9|11.95||12.16|11.61|11.59|11.49|11.88|11.68|11.83|11.73|11.83|11.83|11.72|11.8|11.48|12.39|12.21|12.44|12.69|12.93|13.26|13.38|12.8|13.22|13.34|12.98||13.1|13.25|13.18|13.29|13.65|13.45|12.95|13.43|13.01|13.13|13.27|13.7|13.71|14|14.17|13.3|13.09|12.63|12.68|13.51|13.69|13.97|14.19|14.48||14.17|14.06|14.8|15.35|15.26|14.7|14.34|14.84|15|14.56|14.11|13.75|13.96|14.15|13.41|13.96|14.09|14.05|13.85|13.16|12.75|12.64||12.66|12.4|11.93|11.5|11.33|11.58|11.43|10.89|10.1|10.32|10.39|10.84|10.58|10.67|10.83|10.44|10.46|10.03|10.44|10.2|10.58|11.25|11.15|11.02|11.03|10.73|11.35|11.53|11.51|11.65|11.76||11.95|11.5|10.96|11.04|11.1|11.54|11.92
08812|24458|/equities/alimentation-couche-tard-inc|TSX|41.64|41.67|42.27|42.1|41.97|41.47|41.74|41.66|41.6|41.69|41.37|41.5|42.06|40.56|41||41.23|40.52|41.07|41.16|39.69|39.88|39.6|40.21|40.21|39.67|40.27|41.08|41.67|41.44|41.41|40.92|41.12|40.66|40.81|40.33|39.73|38.9|39.2|38.51|38.25|38.26|37.82|37.81|37.87|38.09|38.64|38.8|39.29||39.82|39.24|39.04|39|39.62|39.7|40.96|40.25|39.59|39.41|39|39.08|38.82|38.83|38.67|37.95|37.65|37.7|37.5|38.4|37.98|36.29|37.1|41.31|42.25|42.6|42.88|42.97|43.57|43.63||43.38|43.98|44.53|||44.62|44.22|44.58|44.89|44.82|45.16|44.67|44.79|44.65|43.93|43.97|44.65|44.45|44.35|44.08|44.14|44.07|43.1|43.13|43|42.82|42.97|43.05|43.33|43.63|43.24|44.36|45.27|44.9|44.96|45.09|45.51|45.84|45.03|45.42|45.69|43.32|43.17|41.73|41.03|41.59|41.69|42.25|42.61|43.05|43.04|43.35|43.93|44.09|44.51|44.51|44.63|44.69||45.24|45.65|45.95|45.21|46.19|45.97|46.39|46.37|46.69|46.58|46.64|47.05|46.78|46.07|44.86|44.36|43.98|43.04|44.34|44.67|44.75|44.6|46.36|44.15||44.58|45.66|46|42.8|42.57|43.74|44.9|44.62|44.57|45.05|45.2|45.84|45.41|45.3|45.39|45.43|45.18|44.75|45.57|45.49|46.01|46.58|46.5|46.23||46.55|47.39|46.73|46.35|46.15|45.83|46.05|45.88|45.15|46.32|46.39|45.37|45.37|45.7|45.11|45.75|45.45|43.73|43.34|43.37|43.29|43.04||42.57|42.6|42.2|42.88|42.36|41.78|42.42|43.79|42.92|42.76|42.39|41.6|41.77|42.36|43.12|41.36|41.54|43.12|42.68|44.25|42.88|42.13|43.1|42.87|42.05|42.22|42.25|42.26|41.28|41.57|41.18||40.15|40.4|40.34|40.53|41.3|40.5|39.96
08813|24451|/equities/altagas-ltd|TSX|21.57|21.52|21.59|21.54|21.33|21.44|21.48|21.17|20.92|21.23|21.4|21.37|21.28|21.27|21.09||21.18|20.94|20.92|20.88|20.88|20.54|20.59|20.69|21.27|21.29|20.87|21.39|21.33|21.27|21.13|20.79|20.33|20.03|20.13|19.79|19.57|19.36|19.26|19.46|19.29|19.75|20.06|19.92|19.86|19.64|19.88|19.84|20.04||19.88|19.73|19.79|19.72|19.7|19.8|19.63|19.85|19.46|19.21|18.99|19.05|19.02|19.3|19.65|19.72|19.92|20.05|20.21|19.99|20.05|19.65|19.48|19.32|18.89|18.98|19|18.88|19.12|18.75||18.72|18.74|18.73|||18.73|18.95|18.68|18.65|18.61|18.69|18.73|18.84|18.77|19.21|19.35|18.65|18.68|18.71|18.95|18.83|18.63|18.46|18.64|19.07|18.83|18.83|18.77|18.35|17.92|18.03|18.23|18.28|18.01|17.95|17.74|18.3|17.93|17.43|17.39|17.6|17.36|17.49|17.03|16.89|17.13|16.54|16.95|16.9|17.22|17.48|17.65|17.49|17.21|16.45|16.41|16.28|16.33||16.4|16.64|16.23|16.47|16.12|15.99|15.9|16.08|16.24|16.79|16.4|16.27|16.41|16.83|16.38|16.92|16.95|16.99|16.82|16.45|16.42|16.52|16.91|16.54||16.78|17.19|17.44|17.31|16.87|17.26|17.59|17.56|17.81|17.81|17.73|17.85|18.01|18.05|17.95|18|17.94|18.12|17.85|18.05|17.7|17.71|17.48|17.58||16.78|16.91|16.73|16.7|16.64|16.73|16.98|16.68|16.51|16.3|16.28|16.29|16.51|16.41|16.04|15.96|15.59|15.35|15.8|16.09|16.03|16.01||15.65|15.36|14.98|15.57|15.63|16.33|16.15|16.06|16.25|15.86|15.78|15.5|15.08|14.58|15.83|16.34|16.77|16.24|15.11|15.18|14.79|14.88|14.78|15.55|15.7|15.63|15.51|15.41|15.47|15.57|15.56||15.21|15.53|15.25|16.36|16.53|16.45|16.2
08814|40471|/equities/altus-group-ltd|TSX|64|64.77|63.29|63.34|62.02|62.57|61.98|61.45|61.71|60.4|60.56|60.49|60.2|60|60.94||60.98|60.44|60.88|61.15|62.19|62.08|62.95|63.37|62.7|62.89|62.05|61.91|61.39|60.75|61.56|62.6|62.36|62.09|60.08|59.39|59.03|58.24|57.56|57|55.82|54.58|49.09|51.88|50.86|51.49|50.6|50.23|50.52||49.85|49.55|49.53|49.65|49.76|49.98|50.14|50.16|50.33|50|48.95|49.81|49.36|50.13|50.27|50.42|49.1|49.16|48.37|48.24|48.4|48.38|49.03|48.86|49|48.84|48.96|48.35|48.5|48.88||49.14|49.36|49.68|||49.59|49.29|51.11|49.84|48.26|48.28|48.25|49.63|49.06|48.71|48.54|48.32|48.54|49.44|48.97|49.33|49.32|49.54|49.22|49.99|48.84|48.18|47.47|47.83|47.96|47.8|47.9|48.86|49.75|51.55|57.5|57.97|56.41|56.7|57.73|57.21|57.11|55.27|56.14|54.51|55.51|54.83|55.46|55.72|55.66|56.03|56.56|55.67|56.03|56.53|55.97|55.25|55.52||56.13|55.35|55.17|54.52|55.44|54.86|55.99|55.33|54.45|52.95|53.19|52.81|52.46|52.9|53.26|54.97|54.5|54.05|53.86|53.66|54.43|54.28|54.02|54.06||53.29|54.11|55.07|53.81|53.61|53.1|52.65|48.14|47.52|48.08|48.57|49.59|49.44|48.28|47.96|47.49|49.8|41.51|42.52|42.78|43.25|43.62|43|42.5||42.66|42.44|41.5|40.68|40.9|40.34|40.97|40.89|41.24|42.61|41.98|41.86|42.19|40.98|41|41.11|40.72|40.27|40.79|41.65|41.41|41.05||40.79|40.87|41.1|41.98|42.25|43.07|43.59|43.55|43.19|43.35|43.37|43.32|42.8|42.55|43.16|43.08|43.2|43.19|43.19|43.21|42.99|43.02|43.09|43.11|42.66|42.51|42.01|41.51|41.38|41.05|40.75||39.57|38.67|38.72|39.08|40.16|41.06|40.07
08815|24455|/equities/arc-resources-ltd|TSX|7.39|7.4|7.51|7.5|7.83|7.93|7.8|7.6|7.34|7.42|7.65|7.76|7.64|7.76|7.86||8.02|7.72|7.76|7.74|7.69|7.33|7.44|7.36|7.74|7.85|7.53|7.76|7.76|8.02|8.5|8.43|8.43|7.97|7.72|7.89|7.57|7.76|7.54|7.49|7.62|7.73|8.11|7.9|7.84|7.85|8.08|8.25|8.19||7.9|7.78|7.42|7.51|7.35|6.9|6.79|6.62|6.56|6.32|5.91|6|6.14|6.28|6.51|6.48|6.7|6.92|7.13|7.18|7.34|7.27|7.08|6.96|6.44|6.41|6.49|6.37|6.31|6.05||6|6.09|5.94|||6.05|6.15|5.99|6|6.03|6.09|6.18|6.28|6.14|6.26|6.13|5.88|5.79|5.82|5.96|5.79|6.17|6.24|6.44|6.73|6.64|6.69|6.51|6.49|6.18|6.19|6.12|6.07|5.99|6.05|6.01|6.27|6.38|6.15|6.51|6.94|6.79|6.83|6.67|6.56|6.57|6.52|6.72|6.83|7.02|7.12|6.91|6.88|6.83|6.85|6.71|6.46|6.28||6.26|6.17|6.03|6.02|6.06|5.82|5.9|5.95|5.92|6.17|6.15|6.35|6.18|6.17|6.21|6.43|6.29|6.17|5.96|5.95|5.89|5.92|5.89|5.78||6.08|6.12|6.21|6.62|6.58|6.7|6.71|6.63|6.72|6.82|6.5|6.65|6.74|6.72|6.63|6.6|6.53|6.6|6.47|6.72|6.42|6.23|6.14|6.09||5.69|5.62|5.52|5.29|5.41|5.42|5.31|5.32|5.19|4.92|4.97|4.99|5.04|4.97|4.76|4.87|4.67|4.6|4.71|4.96|4.8|4.82||4.56|4.57|4.43|4.57|4.53|4.72|4.64|4.69|4.75|4.62|4.85|5.1|5.13|5.08|5.47|5.77|6.05|5.87|5.69|5.63|5.74|5.63|5.55|5.72|5.84|5.75|5.76|5.8|5.75|5.92|5.49||5.18|5.1|5.1|5.31|5.47|5.53|5.76
08816|991199|/equities/aritzia-inc|TSX|30.96|30.75|30.62|30.59|30.93|31.6|31.2|31.78|31.47|31.82|31.5|31.22|31.16|31.54|30.7||31.22|29.2|29.52|29.57|29.76|29.56|29.69|30.18|30.85|30.84|29.8|30.46|30.84|30.94|31.14|31.39|31.14|31.8|30.97|30.58|30.91|31.89|30.76|30.65|29.99|29.62|30.04|29.91|29.2|28.91|28.27|28.09|28.34||28.32|28.68|28.91|29.23|29.02|29.31|28.58|27.59|27.44|26.98|26.6|27.73|27.23|27.91|28.05|27.53|27.87|28.07|27.69|27.1|26.38|26.01|24.9|24.79|24.96|25.41|25.2|25.12|24.79|25.22||25.79|25.89|26.06|||25.66|25.25|25.05|25.13|25.39|25.37|24.96|24.91|24.26|24.15|24.62|24.78|24.56|25.04|24.79|24.13|23.9|23.73|23.33|23.38|23.33|23.54|24.27|24.33|24.28|24|23.93|23.92|24.32|23.55|23.06|23.1|22.41|22.3|20.23|20.43|20.11|20.05|19.64|20.12|20.07|20.21|20.93|21|21.84|21.96|22.81|22.5|21.83|22.9|22.15|19.58|19.08||19.2|18.62|18.05|16.98|17.59|17.85|17.68|17.43|17.41|17.76|17.93|17.34|17.16|17.45|16.67|17.4|18.1|17.89|18|17.53|17.6|17.59|17.96|18.06||18.59|18.71|19.8|19.37|18.68|18.94|18.62|19.14|18.01|17.96|17.6|17.27|17|17.3|17.65|17.76|17.9|17.94|18.01|18.01|17.85|18.25|17.86|17.9||17.73|17.86|18.21|18.49|18.43|18.29|18.39|18.59|18.42|18.65|18.98|18.7|19.1|18.64|18.95|20.03|19.96|19.37|19.52|20.28|19.11|19.35||19.01|18.14|17.85|18.28|18.22|18.98|18.7|18.65|19.2|19.06|19.25|18.49|18.96|18.5|18.7|19.37|20.45|21|21.05|21.4|20.13|19.2|18.14|17.99|17.99|17.85|16.69|16.66|16|15.8|15.5||14.6|14.73|14.77|15.39|16.01|15.76|15.32
08817|977762|/equities/artis-real-estate-investment-a|TSX|23.18|23|23.06|22.9|23.11|23.01|23|23.09|23.12|23.1|23.2|23.21|23.5|23.21|23.15||23.15|23.25|23.36|23.69|23.77|23.79|23.39|23.55|23.45|23.62|23.35|23.35|23.5|23.46|23.45|23.25|23.3|22.9|22.88|22.69|22.55||22.2|22.14|22.2|22.2|22.2|22|22|21.8|21.8|21.62|21.5||21.61||21.4|21.35|21.26|21.25|21.01|20.86|20.73|20.69||20.69||20.48|20.49|20.25|20.2|20.2|20.3||20.25|19.99|19.66|19.64|19.3|19.35|19.5|19.44|19.29|||19.3|19.15|19.19|||19.2|18.99|18.9|19.1|19.1||19.01|19|19.01||18.8|18.61|18.55|18.5|18.77|18.8|18.27|18.35|18.45|18.2|18.2|18.2|18.13|17.82|17.82|17.65|17.59|17.26|17.48|17.3|17.21|17.2|16.99|16.7|16.22|16|16.05|16.01|16.3|16.29|16.7||16.77|17|16.96|17|17.01|17.25|17.15||17.25||17||17|16.75|16.69|16.81|17|17|17.4|17.2|17.55|18.02|18.35|18.5|18.77|18.77|18.8||19.18|19|19.05|19.15|19.1|18.96|18.89|18.8||18.8|18.8|18.8|18.83|18.55|18.49|18.09|17.97|17.19|17.01|16.84|17|17.11|17.1|16.82|16.81|16.41|16.4|16.2|16|15.86|15.64|15.5|15.5|||15.5||15.55||15.34|15.4|15.4|15.51||15.45|15.34|15.07|14.9|15|14.88|14.91|15.35|15.71|15.75|15.75|15.85||15.75|15.8|15.95|16.07||16.11|16.02|16.03|16.24|16.1|16.26|16.05|16|16.15|16.3|16.57|16.52|15.9|15.55|15.38||15.3|15.25|15.25|15.18|15.22|14.97|14.95|15.12|15.16|15.11||14.78|14.49|14.9|15.3|15.47|15.75|15.93
08818|24445|/equities/atco-ltd|TSX|42.45|42.58|42.86|42.96|42.48|41.97|42.51|42.2|42.86|42.82|42.15|42|42.29|42.45|41.95||41.8|41.72|41.93|42.08|41.62|41.36|41.13|41.31|41.27|40.78|40.2|40.5|40.86|40.33|40.54|39.76|38.94|38.49|38.44|37.59|37.37|37.48|38.17|37.59|37.12|38.33|37.61|37.43|37.56|37.76|38.31|38.22|38.4||38.58|38.62|37.93|37.7|37.61|37.39|37.75|37.76|37.75|37.15|36.61|36.65|37.05|37.71|37.85|37.5|37.81|37.94|37.86|38.11|37.94|37.65|37.52|36.89|37.02|36.82|36.8|36.56|36.27|36.21||36.49|36.49|36.39|||36.46|36.27|36.15|36.43|36.56|36.93|37.44|37.68|38.16|38.37|38.6|38.31|38.57|38.83|38.77|38.35|38.11|39.1|39.04|39.67|39.23|38.88|39|38.21|38.14|37.73|37.93|38.45|38.06|38.1|38.28|38.76|38.74|38.44|37.06|37.33|37.52|37.83|37.33|37.09|38.61|38.35|39.06|39.48|39.93|39.95|39.7|38.97|38.7|39.61|39.09|38.64|38.91||38.78|39.82|39.78|39.87|39.64|39.24|39.04|38.49|38.91|39.13|38.62|38.26|38.69|39.36|38.41|39.05|39.3|39.43|39.85|39.47|39.63|39.58|40.46|40.15||39.2|39.36|39.98|40.4|39.74|40.04|40.48|40.51|40.92|41.37|41.1|40.9|40.89|40.91|40.62|40.59|40.92|41.05|41.06|41.04|40.84|40.54|40.87|41.58||41.68|42|41.62|41.14|40.65|40.51|40.86|41.19|40.79|41.69|42.43|42.31|42.38|42.27|41.28|40.55|40.06|40.69|41|41.33|41.27|41.71||40.27|39.3|38.5|38.84|39.14|39.4|37.68|37.41|37.69|37.23|37.77|37.77|36.38|35.3|37.23|39.33|40.18|39.02|38.37|39.06|38.74|38.59|38.81|38.96|37.89|37.83|37.08|36.58|35.94|36.15|36.4||35.21|36.13|35.19|36.54|38.16|37.71|37.48
08819|24735|/equities/ats-automation-tooling-systems|TSX|29.75|29.75|30.05|28.8|28.8|28.84|28.45|27.09|26.59|26.83|27.21|27.84|27.44|27.63|27.52||27.4|26.47|26.42|26.46|26.96|26.9|26.8|26.97|27.03|27.02|27.15|27.38|27.4|27.21|27.88|28|27.96|27.98|27.57|28.04|27.51|28.38|27.8|28|28.05|27.69|28.4|28.99|29.3|29.33|28.76|28.57|29.17||28.05|27.89|28.21|26.68|25.7|26.01|25.88|26|22.78|22.36|21.94|22.55|21.74|23.2|23.07|23.07|23.48|24.11|23.96|24.09|23.99|23.98|23.98|24.4|24.69|24.91|24.72|24.09|22.76|22.08||22.35|22.54|22.64|||22.9|22.8|22.73|22.24|22.31|22.65|23.29|23.36|22.53|22.74|22.8|22.4|22.54|22.5|22.2|21.83|21.92|21.75|21.69|21.73|21.6|21.6|21.43|20.74|20.15|20.12|20.17|19.52|19.61|18.27|18.07|18.71|18.62|18.87|18.64|18.95|18.8|17.09|16.76|16.5|16.55|16.56|16.75|16.99|17.45|17.21|17.07|17.25|17.47|17.34|17.83|17.12|17.22||17.28|17.3|17.42|17.61|17.92|17.6|17.63|17.31|17.28|17.41|17.13|16.93|16.76|17.34|17.4|17.95|17.74|17.8|17.99|17.91|17.72|18.6|17.61|18.57||18.49|18.42|18.87|18.83|18.38|18.6|18.6|18.94|19.04|19.24|19.26|19.72|19.96|20.09|20.15|20.27|20.37|20.72|18.27|17.98|17.79|17.73|17.62|17.33||17.34|17.35|17.21|17.39|17.41|17.45|17.74|17.8|17.36|17.54|17.75|17.93|18.14|17.87|17.48|17.81|18|18.33|18.54|18.8|18.93|19.07||19.12|18.67|18.47|18.65|18.63|18.87|19.05|18.88|19.06|19.36|19.44|18.97|18.81|18.9|19.28|19.37|19.47|19.5|19.01|19.32|19.27|20|20.01|20.79|21.55|22.24|22.6|22.26|22.19|21.9|21.19||20.55|20.86|21.03|21.52|21.75|21.42|21.21
08820|978804|/equities/aurora-cannabis|TSX|104|100|102.1|96.2|102.4|98.4|97.7|100.1|102.4|101|111.5|107.2|106|113.2|114.7||114.9|116.9|114.3|114.2|114.8|116.9|112.6|117.4|121.4|127|124.9|131.5|129.5|139|131.7|132.6|124.2|130.3|121.6|121.5|124.3|132.5|139.3|139.7|134.6|136.5|145.4|140.9|148.3|154|152.5|165.7|178.4||158|183.1|239.6|197.5|189.3|163.5|168|175.2|163|144.1|141.8|149.3|143.2|135.5|129.6|135.4|140.9|146.1|151.1|152.2|153|151|138.7|134.1|133.2|126.7|129|129.4|122.4|121.1||106|111.3|106.7|||113.5|119.5|115|114.7|123|123.5|125.5|129.2|122.1|126.1|126.3|126.5|135.9|133.5|138.9|144.3|140.5|126.2|152.5|137.4|116.5|112.9|119.9|93.9|93.4|92.4|92|94|91.5|92.8|91.8|100.3|107.8|146.5|127.5|81.8|58.2|64.2|62.5|53.8|54.4|50.8|52.4|57.9|61.3|63.6|63.9|59.4|61.8|53.2|56.9|59.6|62.7||65.9|67.3|61.2|59.6|61.4|60.9|62.2|62|62.5|65|67.8|69.1|69|97.3|84.5|86.2|90.6|92.9|93.3|94.7|91.8|97.6|100.9|99.2||111.2|118.3|117.8|121.6|128.8|128.7|124.4|123.1|124.5|125.6|124.2|126.4|130.3|131.8|133.9|140.7|135|130.5|133.5|136.3|136.5|136.8|141.8|142.3||136.5|141.5|142.2|156|141.5|140|145|149.3|156.4|156.4|161.6|164|173.1|160.8|164.5|163.3|160.4|164.5|168.4|164.4|164.5|165.3||167.9|170.2|170.9|179.6|186.5|184|185.5|181.7|177.5|178.7|178.1|179.4|179.1|174.3|191.8|198|210.2|187.9|190.1|192.5|195.8|192.3|192.7|212|210.5|215.7|229.6|224.8|241|178.1|204||153.5|92|82.9|90.8|104.5|109.2|115.2
08821|24750|/equities/badger-daylighting-ltd|TSX|41.02|40.82|40.46|40.03|40.49|41.03|40.77|40.85|41.26|41.75|42.51|43.5|43.48|43.85|43.45||43.89|42.87|42.35|42.69|43.02|42.45|43.21|45.24|45.79|44.8|44.23|43.78|43.69|43.3|41|43.54|42.83|42.74|42.61|42.73|41.5|43.65|43.2|42.45|40.5|40.81|40|40|40.34|39.9|39.4|39.66|39.73||39.65|39.66|39.42|39.58|39.95|38.82|39.2|39.12|39|38.6|37.33|38.79|38.5|38.99|39.65|38.49|38.09|38.76|38.98|38.95|38.39|37.86|37.33|37.69|37.94|37.73|37.38|37.5|37.32|36.96||38.03|37.77|37.31|||37.11|37.51|37.62|37.98|37.1|37.16|36.93|38.35|38.39|39.89|39.94|39.84|40.26|40.64|40.97|39.55|39.27|38.91|38.74|39.5|38.95|39.16|38.69|37.99|37.88|37.75|36.56|36.41|36.7|36.02|34.82|36.67|35.36|35.58|34.36|35.6|40.65|39.95|39.66|38.66|39.06|38.85|39.83|39.6|41.18|40.2|39.86|39.62|38.96|38.77|38.44|38.52|38.81||38.73|39.2|38.6|38.25|37.65|37.45|38.07|38.08|37.87|38.54|37.62|36.84|36.41|37.66|37.74|39.67|40.56|39.7|38|37.88|38.34|37.65|38.35|37.27||37.49|37.38|38.27|38.1|37.37|37.81|37.58|37.39|37.45|37.16|36.48|37.47|37.52|36.45|36.65|36.36|36.58|36.36|36.29|35.75|36.2|36.41|32.25|29.8||28.97|30.11|29.36|29.15|29.07|29|29.45|29.47|29.7|30.4|30.66|30.54|30.23|29.39|29.25|29.27|29.26|29.25|29.62|30.31|29.96|30.05||29.72|28.5|28.57|29.8|29.94|30.12|30.05|30.11|30.02|30.02|30.17|28.97|27.78|27.56|29.48|30.71|30.33|30.03|29.47|29.92|29.91|28.92|28.76|28.92|29.39|29.01|29.07|29|29.22|29.18|28.63||27.4|26.46|27.34|28.5|27.88|27.09|29.04
08822|24477|/equities/scotiabank|TSX|78|77.51|77.46|76.76|77.17|77.59|77.43|77.59|77.51|78.49|78.32|78.3|78.08|78.18|78.31||79|78.62|79.55|79.37|79.52|78.61|78.15|78.05|78.56|78.73|79.13|78.94|78.92|78.76|79.31|79.2|79.08|78.02|78.04|77.43|76.27|76.98|76.64|75.55|74.4|75.64|76.32|74.1|72.08|71.51|71.08|71|71.26||71.01|70.72|70.59|70.93|70.79|69.99|69.88|69.11|69.28|68.67|68.2|69.16|68.27|69.54|69.94|69.4|69.98|70.57|70.76|70.4|70.21|69.96|69.03|68.84|68.06|68.06|68.99|68.5|67.93|67.72||68.8|68.78|68.68|||68.54|68.43|67.99|67.87|67.93|68.11|68.09|68.12|68.16|68.71|68.29|68.36|68.21|67.22|67.5|66.4|66.15|65|63.2|64.89|64.88|64.65|64.45|63.87|63.48|62.99|62.87|62.03|62.09|60.8|60.87|61.48|61.35|59.78|56.51|56.63|56.53|56.32|55.59|55.35|55.21|54.28|55.75|56.66|57.18|56.39|55.63|55.58|55.76|56.18|56.12|55.85|56.17||56.43|56.74|56.67|55.95|55.8|56.09|55.39|55.32|55.44|55.97|54.46|54.21|54.13|54.31|54.58|55.15|55.18|55.07|55.53|55.32|55.38|55.19|55.44|54.85||55.34|55.29|55.88|55.62|56.37|56.79|57.54|56.71|56.1|56.48|55.55|56.04|56.58|57.03|57.21|57.68|58.18|58.75|58.24|57.84|56.9|56.17|55.92|55.23||55.01|55.78|55.67|55.04|55.4|55.55|55.98|56.31|56.39|56.06|56.58|57.05|56.57|56.07|56.19|55.54|54.13|54.73|54.95|56.24|57|56.46||56.18|55.62|54.44|56.01|55.64|56.78|56.74|57.03|57.9|58.41|58.75|58.19|58.51|57.36|59.93|60.67|60.96|60.54|59.05|58.93|57.2|56.18|55.17|57.35|57.97|55.84|51.99|51.1|51.46|51.62|51.08||49.97|50.55|50.46|52.74|53.41|52.95|52.4
08823|24472|/equities/birchcliff-energy-ltd|TSX|3.02|2.97|3|2.92|2.9|2.86|2.8|2.7|2.56|2.61|2.63|2.69|2.7|2.72|2.72||2.8|2.61|2.65|2.63|2.72|2.63|2.65|2.62|2.85|2.9|2.77|2.91|2.91|3.01|3.11|3.26|3.15|2.98|2.91|3.03|2.95|2.98|2.86|2.94|2.97|3.08|3.28|3.2|3.18|3.13|3.08|3.25|3.37||3.25|3.01|2.67|2.68|2.7|2.46|2.42|2.37|2.29|2.32|2.16|2.2|2.06|2.08|2.17|2.09|2.14|2.15|2.24|2.26|2.38|2.35|2.25|2.11|1.91|1.93|1.96|1.9|1.88|1.81||1.77|1.81|1.75|||1.81|1.85|1.8|1.83|1.84|1.85|1.87|1.88|1.81|1.88|1.89|1.81|1.83|1.86|1.91|1.93|2.02|2.02|2.05|2.12|2.11|2.12|2.1|2.08|1.98|2|2|2.04|2|2.06|2.07|2.13|2.11|2.07|2|1.84|1.84|1.85|1.87|1.9|1.86|1.83|1.9|1.9|1.97|2.02|2.02|2.06|2.04|1.89|1.86|1.8|1.73||1.68|1.65|1.57|1.49|1.55|1.48|1.52|1.53|1.59|1.62|1.6|1.63|1.62|1.67|1.66|1.71|1.73|1.69|1.64|1.53|1.41|1.45|1.55|1.55||1.61|1.61|1.59|1.63|1.6|1.66|1.65|1.63|1.7|1.7|1.61|1.66|1.59|1.59|1.56|1.51|1.44|1.44|1.43|1.48|1.44|1.4|1.36|1.33||1.2|1.15|1.19|1.16|1.18|1.2|1.2|1.17|1.18|1.13|1.15|1.14|1.16|1.12|1.1|1.14|1.14|1.14|1.18|1.18|1.14|1.15||1.14|1.16|1.1|1.13|1.12|1.17|1.1|1.08|1.07|1.08|1.19|1.22|1.23|1.22|1.35|1.41|1.43|1.42|1.39|1.41|1.43|1.39|1.4|1.42|1.47|1.4|1.37|1.38|1.42|1.54|1.43||1.37|1.27|1.29|1.36|1.37|1.43|1.49
08824|24467|/equities/bombardier-inc|TSX|23|22.5|23.25|22.75|23.5|22.25|23|23.25|22.5|23.25|24|24.5|25|25.25|24.25||24.25|24.25|22.5|21.5|21.25|20.25|19.5|19.5|20.75|18.75|18.75|18.5|18.25|17.75|17.75|17.25|17.25|17.75|17.75|17.5|16.25|15|14.75|14.75|14|14.5|14.75|14|14.25|14.5|14.25|15.25|16||15.5|15.25|18.25|16|16|16|16|16|16.25|16|15.25|17.5|17.25|17.25|18|19|19.5|16.75|14.75|15|15|14.75|14|13.25|12.75|12.75|12.5|12.125|11.75|11.75||12|12.125|12|||12.375|11.75|11.75|11.75|12|12.125|11.75|11.5|11.375|11.5|12|12.375|12.5|12.5|12.5|12.5|12.75|12.375|13.25|12.375|10.75|10.25|10|10.25|9.625|8.5|7.75|7.5|7.5|7|7.25|7.375|7.75|7.625|7.375|7.5|7.375|7.5|7.375|7|7.625|7.875|8.125|8.25|8|8.125|8.125|8.25|8.25|8.125|8.25|8.375|8.625||8.5|8.625|8.625|8.625|8.625|8.5|8.5|8.25|8.625|8.875|8.75|8.5|9|9.375|9.875|10.375|10.5|10.875|10.25|10.25|10.125|10.375|10.125|9.75||9.75|10|10.125|10.125|10.25|10.25|10.125|10.125|10.375|10|10|10|10.125|10.125|10.25|10.375|10.5|10.5|10.375|10.375|10.625|10.75|10.75|11||11.625|11.25|11|10.875|10.75|10.75|11.375|12.125|11.375|11.125|11|10.75|11|10.5|10.625|10.875|10.625|10.875|10.875|11|10.75|10.875||10.5|11|10.75|11|11.125|11.5|11.75|11.625|12.25|12.75|12.375|11.5|13|12|14.5|15.75|14.5|11.75|12.125|11.875|11.125|11.25|11.125|12|13|12.75|12.375|12.375|12.125|12.5|11.5||10.25|10.75|10.625|10.875|10.75|11|11.25
08825|42741|/equities/boralex-inc.|TSX|43.04|42.76|42.8|42.19|40.81|43.56|43.07|42.72|42.91|42.69|42.47|40.72|41.33|41.71|40.45||41.62|39.52|39.39|39.61|39.07|38.5|36.68|37.73|37.3|36.59|37.26|39.15|40.29|41.02|41.17|41.59|40.31|40.3|38.74|39.8|40.46|40.75|43.32|43.95|44.28|41.69|42.05|42.1|43.29|45.51|45.21|45.97|46.14||47.26|48.59|48.47|48.64|50.43|50.64|49.41|48.97|49.3|49.64|50.17|49.93|49.7|52.86|54.78|54.72|53.77|52.31|52.9|52.8|54.06|53.12|55.4|55.59|55.57|55.31|52.4|49.65|47.54|48.39||47.24|47.67|46.76|||45.95|44.59|43.17|39.93|40.19|39.97|39.35|39.25|39.43|39.2|38.23|38.96|39.12|39.5|39.63|39.95|39.86|40.5|41.04|40.44|40|40.11|39.67|39.84|39.22|37.97|38.28|38.63|38.48|39.3|39.58|38.58|38.33|39.48|40.27|39.99|39.5|39.93|39.24|38.75|39.06|38.5|39.38|39.71|39.99|40.28|41.85|42.02|42.05|42.91|42.23|42.14|42.14||42.23|41.4|41.55|40.35|40.13|39.47|39.6|38.49|38.04|37.11|36.32|35.45|35.23|35.94|34.78|34.89|34.62|34.6|34.7|33.9|33.56|33.28|33.64|32.94||32.54|32.98|33.33|33.29|33.5|33.02|33.17|33.37|33.64|33.17|33.3|32.75|33.06|33.2|33.09|33.09|33.09|32.93|33.84|34.21|35|33.73|34.62|34.98||34.94|34.67|34.39|34.07|34.47|34.25|34.71|34.16|34.85|34.93|34.94|34.55|34.85|33.89|32.75|32.3|32.45|32.34|32.36|31.88|31.53|31.33||30.9|30.02|29.06|29.72|29.13|29.3|29.73|30.42|30.39|29.3|28.54|28.32|27.46|26.91|28.74|28.5|28.77|28.83|28.82|28.79|28.18|28.13|28.65|28.3|27.69|27.68|27.6|28.07|27.65|28.18|28.72||28.35|28.47|28.55|29.51|29.89|29.72|29.36
08826|24466|/equities/brookfield-asset-management|TSX|56.58|56.35|56.4|55.75|57.37|57.65|57.98|56.8|57.04|57.73|57.07|56.88|57.09|56.59|56.87||56.17|55.9|57.29|57.49|57.32|57.26|56.56|56.38|56.74|56.64|56.42|56.6|54.4|54.24|54.3|54.09|53.79|53.54|53.02|52.66|51.73|52.25|53|52.21|51.4|52.47|55.3|54.36|54.75|54.94|55.61|55.84|55.45||54.49|54.13|52.17|52.64|52.5|52.19|52.15|51.41|50.63|50.3|49.55|50.81|49.01|49.73|49.15|48.91|49.04|49.61|48.75|49.88|49.32|48.84|48.51|49.22|49.19|49.86|49.39|50.27|49.43|50.44||52.62|52.72|52.88|||52.44|51.81|51.11|50.98|51.36|51.91|51.73|52.29|51.84|53.15|54.01|53.2|53.59|53.58|54.36|53.05|52.84|52.45|52.45|53.29|52.69|54.06|55.95|53.61|52.65|53.32|53.45|53.2|52.07|48.84|47.32|49.35|48.79|46.7|43.18|43.86|42.08|42|39.71|39.59|40.13|40.31|41.93|43.03|44.52|44.49|44.18|44.25|44.4|44.48|44.58|44.72|45.2||46.18|46.88|46.59|45.07|45.33|45.07|44.81|44.06|44.08|44.77|43.49|42.37|42.68|43.66|43.27|44.3|44.25|44.69|43.99|43.68|43.55|42.88|43.28|42.97||43.42|44.3|45.26|44.37|44.02|45.65|45.57|45.1|44.39|45.1|44.64|44.19|44.64|44.32|45.42|44.59|44.02|44.89|45.08|43.98|43.25|43.18|43.19|42.66||43.26|45.09|45.25|45.53|45.06|44.97|45.43|46.33|46.82|46.47|46.91|46.69|47.1|46.43|45.08|44.66|44.12|44.55|43.91|45.12|44.45|44.48||44.68|44.6|44.46|45.83|44.72|46.05|46.55|46.63|46.63|46.99|46.76|45.97|46.44|45.5|49.17|49.94|50.36|48.72|46.59|47.17|44.43|43.02|43.23|43.87|44.34|44.21|43.48|42.4|41.86|41.53|41.7||42.23|43.06|43.63|45.77|47.24|46.5|46.42
08827|24481|/equities/cae|TSX|38.02|37.06|36.89|36.89|36.71|37.2|37.64|37.38|37.33|37.85|39.07|37.92|37|36.79|36.32||36.17|35.81|35.82|35.91|35.38|34.82|34.34|34.13|35|35.32|35.16|35.18|34.85|34.37|35.13|35.29|35.12|35.66|38.71|38.7|37.35|37.27|36.87|37.98|33.68|34|34.19|33.53|32.76|32.45|31.37|31.71|31.52||32.1|32.49|32.48|32.83|32.8|32.04|31.6|31.48|31.35|29.92|28.89|29.47|28.51|29.43|30.22|29.92|30.38|31.69|32.12|32.91|33|35.19|35.13|34.66|34.58|34.42|34.29|34.49|34.6|34.03||35.27|35.6|35.12|||34.53|34.83|33.77|33.27|33.49|33|31.99|32.6|31.28|31.2|32.01|31.51|31.53|32.5|33.05|32.16|31.64|31.64|31.42|33.47|32.52|33.03|33.72|32.19|31.51|31|30.04|29.38|31.4|29.72|28.88|29.65|30.02|27.9|23.61|23.97|23.47|23.76|22.92|22.77|22.68|22.77|23.3|23.29|24.01|23.26|22.87|22.17|22.08|21.24|20.82|21.08|21.15||21.18|21.19|20.99|20.55|20.63|20.4|20.34|19.48|19.32|19.66|18.93|18.76|18.85|18.85|19.11|19.93|20.1|19.88|19.75|19.69|19.74|19.38|19.62|19.86||19.86|19.75|20.76|20.83|20.68|21.51|20.75|20.21|20.16|19.61|19.2|19.95|19.94|20.69|20.89|21.14|21.14|21.7|21.94|21.19|20.37|20.81|20.09|19.21||19.99|20.31|20.25|19.88|19.75|19.73|20.06|20.3|20.54|20.28|19.73|19.99|20.28|20.05|20.22|20.88|20.68|20.48|20.9|21.41|21.02|20.9||22.02|22.27|21.8|21.82|21.73|22.73|22.69|22.62|23.2|23.65|23.64|23.56|24.25|24.51|26.87|26.97|27.88|25.91|24.18|23.47|21.47|20.81|20.66|21.51|21.35|19.71|18.52|19|20.12|20.38|20.7||19.28|19.47|19.92|20.78|21.98|22.03|21.53
08828|24795|/equities/canaccord-financial-inc|TSX|12.29|12.04|12.15|12.2|12.45|11.77|11.51|11.42|11.81|12.1|12.24|11.6|11.79|12.08|11.83||11.75|11.5|11.35|11.32|11.31|11.01|11.2|11.39|11.9|12.07|13.08|13.25|12.67|12.54|12.44|11.99|11.8|11.83|11.64|11.9|11.62|11.76|11.94|11.82|11.42|11.78|11.92|11.7|12.1|12.26|12.07|12.5|12.55||12.57|12.84|13|12.97|13.25|13.19|12.65|12.74|12.2|12.35|11.74|11.86|11.96|12.36|12.3|12.14|11.84|11.8|11.54|11.69|11.67|11.84|11.67|11.64|11.65|11.68|11.59|11.37|11.23|11.15||11.16|11.21|10.94|||10.96|10.77|10.39|10.31|10.28|10.83|10.39|10.29|10.14|10.17|10.3|10.04|10.04|9.97|9.39|9.22|8.82|8.89|8.94|8.64|8.8|8.63|8.77|8.58|8.55|8.55|8.32|8.44|8.17|7.84|7.75|7.85|7.79|7.48|7.22|7.2|7.02|6.88|6.66|6.62|6.72|6.54|6.88|6.87|6.98|6.97|6.99|7.14|7.17|7.03|7.1|7.08|7.05||6.99|7.01|6.73|6.6|6.55|6.55|6.64|6.79|6.5|6.39|6.52|6.4|6.37|6.54|6.6|6.86|6.97|7.1|7.11|7|7.02|7.03|7.3|7.11||7.42|7.55|7.77|7.86|7.74|7.79|7.83|7.85|7.76|7.9|7.7|7.74|7.64|7.64|7.64|7.7|7.9|7.7|7.69|7.8|8.15|7.43|7.74|7.56||7.78|7.62|7.72|7.36|7.36|7.28|7.15|7.26|7.26|7.33|7.35|7.31|7.36|7.28|7.13|7.27|7.21|7.28|7.08|7.41|7.12|6.86||6.91|6.94|6.45|6.47|6.48|6.07|5.87|5.76|5.78|5.89|5.92|5.77|5.68|5.48|5.58|5.67|5.64|5.66|5.68|5.31|5.35|5.51|5.63|5.62|5.74|5.7|5.55|5.43|5.46|5.77|5.43||5.26|4.88|4.99|5.28|5.34|5.33|5.27
08829|24497|/equities/cibc|TSX|63.26|62.52|62.12|61.8|62.3|62.4|62.06|62.2|62.02|62.23|61.95|61.98|62.17|62.09|62.16||61.91|61.52|62.08|62.06|62.59|63.36|62.93|62.6|62.95|63.41|63.35|62.51|62.2|61.95|62.24|61.98|62.26|61.78|61.55|61.26|60.61|60.6|59.98|59.33|58.66|59|58.92|58.35|57.55|57.38|57.12|57.01|56.96||56.72|56.49|56.58|56.6|56.67|56.47|56.3|55.95|55.17|54.61|54.49|55.17|54.74|55.43|55.48|55.53|55.84|56.3|56.74|56.89|56.84|56.93|56.91|56.63|56.44|56.26|55.87|55.61|54.58|54.01||54.36|54.51|54.79|||55.17|56.13|55.72|55.89|55.99|55.74|55.7|55.45|55.38|55.77|55.88|55.88|55.81|55.94|55.4|55.16|55.03|55.17|54.74|55.57|55.62|55.73|55.53|54.8|54.96|54.72|54.7|54.45|53.91|53.19|52.97|53.27|52.76|51.08|50.66|50.95|51.27|50.98|50.08|49.69|49.3|48.6|49.78|50.55|51.25|50.74|50.48|50.23|50.06|50.51|50.28|50.14|50.29||50.8|51.24|51.09|50.8|50.62|49.86|49.62|49.77|49.96|50.6|49.88|50.73|50.48|50.95|50.91|50.98|51.23|51.17|51.3|51.38|51.28|51.15|51.95|51.78||52.05|52.14|52.04|52.05|51.78|52.06|52.01|51.03|49.7|49.49|48.98|48.81|48.94|48.3|48.66|48.59|48.48|48.82|48.35|47.97|47.38|46.82|46.77|46.18||46.37|46.8|46.6|46.31|46.58|46.69|46.85|46.88|47.08|46.65|46.77|46.95|46.84|46.35|45.97|45.81|45.05|45.7|45.67|46.06|45.56|45.58||45.37|45.06|45.06|46.52|46.32|47.1|46.85|46.74|46.98|47.02|47.45|46.95|47.01|46.26|48.26|49.36|49.44|48.95|47.81|47.72|46.23|45.37|44.15|44.97|45.9|43.96|41.3|41.15|41.3|41.4|40.94||39.63|39.88|40.16|41.17|41.77|41.62|40.92
08830|42760|/equities/canadian-tire-corporation-limited|TSX||233|234|233|234|220.18|220|220|215.35|218|214|215|||215.16||220|212|212|210||210|211|203.5|210.49|207|207|205|203.13|204.45|202.6|207|206|203.95|203.25|202.54|202||208|201.15||207.74|208.5|203.5|209.25||202.22||208||209.97||209||210|202|||202.02|204|202.62|204|205|204|204.5|209||203.13|203.6|202|205|||209|208.5||208.5|206.5|207|207.5||208|204.45|202|||204.9|204.99|206|206|210.25|212.38|214.01|207.5|208|207.4|207.05|207.25||206.77|206.5|207.01|||206.79|206.16|||211.45||211.45|208|210||210|208|215|213|211|209.01|204.67|210|202.94|202.75||202.65|204.42|204.36|206||206.1|||206|210.8|214|203.25|215|203.15||205|206||205.02||206.56||205.55||213.5|||216.66|205|200.01|||205.15|213.89|203||218.38||||||215.51|215.75|220||215.31|212.22|215|215|214.99|215|213.73|217|213.46|217.45|222.98|211.71|218.88||220|211|220|211.99||||209||214.99|216||216.5|221.5|205|216|213.83|210.06||209.46||216|216|214|209|214|211.36|||220|224.97||224.49|220|205||224|220.03|224.8|224|223|217.01|224.75|224|222|212.01|211.2|219.25||223.99|224|224.99|222|223.5|215|216.75|204.44|219.99|209||204|210|205|210.01|200.25|200.01|198
08831|24509|/equities/canadian-utilities-ltd|TSX|34.53|34.58|34.8|34.67|34.31|34.28|34.34|34.3|34.47|34.43|34.13|34.03|34.26|34.12|33.81||33.76|33.74|33.96|34.19|34.02|33.88|33.75|33.89|33.67|33.32|32.91|33.18|33.35|32.96|32.56|32.06|31.64|31.51|31.48|30.59|30.02|30.06|30.42|30.11|30.12|31.74|31.35|31.3|31.53|31.69|32.02|32.08|32.27||32.32|32.24|31.7|31.65|31.66|31.44|31.68|31.85|32.61|32.03|31.61|31.58|31.76|32.27|32.37|32.11|32.25|32.43|32.34|32.3|32.14|31.49|31.36|31.19|31.44|31.25|31.36|31.38|31.06|30.94||31.09|31.1|30.93|||31.24|31|30.89|30.89|31.11|31.32|31.71|31.75|31.99|32.23|32.14|31.92|32.22|32.24|32.29|32.29|32.16|32.38|32.44|32.81|32.58|32.17|32.28|31.72|31.43|31.2|31.44|31.8|31.32|31.29|31.37|31.75|31.51|31.35|30.5|30.6|30.78|31.67|31.33|31.14|33.24|32.52|33.1|33.57|33.8|34.01|33.87|33.6|33.71|34.28|33.95|33.28|33.42||33.34|33.58|33.46|33.21|33.08|32.69|32.17|31.76|32.23|32.43|32.06|31.6|31.46|32.09|31.42|31.67|31.93|31.8|32.32|32.27|32.24|32.29|33.03|32.8||32.35|32.95|33.4|33.21|32.74|33.01|33.32|33.23|33.54|33.91|33.58|33.3|33.23|33.18|33.12|32.89|33.15|33.28|33.39|33.11|32.81|32.28|33.19|34.1||34.36|34.88|34.39|34.13|33.59|33.43|33.94|34.15|33.62|34.22|34.38|34.41|34.79|34.55|33.62|33.38|32.97|33.8|34.2|34.45|34.45|34.55||33.8|32.94|31.96|32.74|32.49|32.77|31.86|32.13|31.96|31.77|31.83|32.07|31.02|30.32|32.07|33.34|33.67|33.02|32.81|33.19|32.48|32.46|33.04|33.07|32.35|32.36|31.49|30.88|30.5|31.03|31.18||30.21|30.82|30.39|31.4|32.68|32.29|32.06
08832|24513|/equities/canadian-western-bank|TSX|33.31|32.99|32.17|32.15|32.44|32.41|32.21|32.59|32.55|32.49|32.41|32.84|32.65|32.28|32.28||32.18|31.99|32.39|32.31|32.57|32.85|32.55|32.55|33.12|33.33|33.62|33.64|33.49|33.66|34.11|34.1|34.49|34.81|34.85|34.21|34|34.34|33.56|32.79|33.45|31.31|32|30.95|30.62|29.63|29.11|29.03|29.08||29|28.73|29.16|29.2|29.55|29.53|29.11|29.18|29.1|28.84|28.45|29.02|29.08|29.84|29.85|29.67|29.95|30.19|30.32|30.96|30.9|30.8|30.44|30.55|30.18|30.35|30.52|30.11|28.94|28.48||28.62|28.49|28.45|||28.6|28.84|28.31|28.26|28.5|28.77|28.8|29.38|29.19|29.09|28.99|29.01|29|28.86|29.92|30.67|30.42|30.9|30.18|30.62|30.47|30.63|31.25|30.39|29.32|28.9|28.98|28.41|28.19|27.07|26.96|27.72|27.79|26.77|25.15|25.88|25.82|25.84|25.39|24.5|24.45|24.1|25.08|25.77|26.39|25.89|26.4|26.77|27.2|27.28|26.82|26.76|26.94||27.34|27.66|27.83|27.7|28.04|27.39|26.92|26.85|26.93|27.41|26.57|26.58|26.33|26.57|26.74|27.21|27.43|27.66|27.4|27.48|27.42|27.33|27.7|27.75||27.96|27.61|27.89|28.21|27.74|27.37|25.44|25.37|24.65|24.68|24|23.94|24.07|23.9|24.1|24.27|24.32|24.68|24.3|23.97|22.79|22.47|22.53|22.08||22.8|23.45|23.78|23.43|23.01|23.02|23.22|23.25|23.36|23.17|23.23|23.4|23.57|22.88|22.85|23.05|22.84|23.33|23.31|24.04|23.86|23.8||23.65|23.26|22.99|23.86|23.85|24.86|24.52|24.42|24.6|24.72|25.06|24.4|24.47|23.86|25.82|26.86|27.18|25.62|25.28|25.4|24.48|23.49|22.59|23.38|23.95|22.5|20.5|20.31|20.95|21.26|20.76||19.31|19.67|19.93|20.95|21.41|21.1|20.69
08833|24486|/equities/canfor-corp|TSX|31.27|30.78|31.64|32.56|33.03|31.85|29.73|29.94|29.97|30.31|30.26|30.69|29.18|28.53|28.09||27.1|26.03|26|24.86|25.14|24.42|23.55|25.24|26.79|25.86|25.94|26.72|27.05|27.06|26.44|26.18|25.56|26.67|26.56|26.35|25.59|26.35|24.9|26|25.96|25.36|25.54|24.77|25.35|25.81|25.15|26.57|27.44||27.7|27.09|27.02|26.53|27.13|27.73|26.35|25.26|24.93|24.95|23.61|24.35|23.62|24.34|24.69|23.67|24.13|23.02|22.17|22.41|22.75|22.91|22.68|22.98|23.38|23.98|23.5|22.85|22.69|22.67||22.98|23.31|22.77|||22.99|23.07|22.25|22.5|22.5|22.73|22.34|22.65|22.6|22.53|22.25|21.76|21.18|20.77|20.82|20.37|19.69|19.88|19|18.84|19.05|19.34|19.5|18.26|17.93|17.99|17.68|17.66|17.67|17.04|16.7|17.2|17.22|16.98|17.83|17.53|17.05|16.68|16.55|16.16|17|16.61|17.16|16.4|16.3|16.63|17.16|16.55|15.51|15.17|15.24|15.33|15.2||15.63|15.72|15.94|15.55|15.84|15.64|15.23|14.99|15.09|15.01|14.87|15.17|15.38|15.87|15.82|16.66|16.79|16.47|16.92|17.17|16.5|16.19|16.25|16.08||16.57|16.81|17.53|17.95|17.01|17.76|17.73|17.98|17.46|18.18|18.36|18.38|18.47|17.23|17.28|16.41|15.96|16.05|15.55|16.15|16.25|16.09|16.35|15.94||15.98|16.28|16.44|16.21|16.4|15.74|15.28|15.13|14.89|15.41|15.65|15.1|14.89|14.32|14.2|14.13|13.52|13.36|12.57|12.43|12.22|12.32||11.77|11.66|11.27|11.06|11.54|11.89|11.71|11.06|11.06|10.74|10.89|10.68|10.52|10.41|11.57|11.9|11.95|11.61|11.29|10.96|10.75|10.1|10.15|9.98|10.14|9.86|9.66|10.12|10.16|10.22|9.98||8.96|8.69|8.82|9.31|9.58|9.55|9.3
08834|24503|/equities/capital-power-corp|TSX|38.01|38.21|38.59|38.13|37.68|38.18|37.93|38.01|38.26|37.66|37.78|37.66|37.32|37.46|36.72||36.75|36.4|36.36|36.84|37.01|36.06|35.75|36.49|36.65|35.84|35.79|36.05|36.28|36.19|35.83|35.64|35.1|34.82|34.23|33.74|33.75|34.01|34.71|34.51|34.31|34.53|35.32|34.94|35.25|36.19|37.39|37.46|37.44||37.6|37.89|37.61|37.64|37.93|37.68|36.92|37.09|37.03|36.98|36.48|37.06|37.19|37.81|38.18|37.17|36.4|36.42|36.28|35.9|36.11|36.2|36.19|36.3|36.21|36.08|35.77|35.35|35.19|34.99||34.98|35.26|36.03|||35.93|35.59|34.81|34.61|34.86|35.28|35.3|35.28|34.95|34.98|35.05|35.22|35.11|35.11|35.44|33.6|33.03|33.06|33.24|33.18|32.98|32.47|32.42|32.12|31.78|31.59|31.75|31.76|31.54|31.32|31.25|31.88|31.53|31.56|31.15|31.27|31.44|32.13|30.63|29.36|29.95|29.48|30.24|30.52|30.56|30.54|30.57|30.16|30.47|30.55|30.35|29.75|29.47||29.69|29.71|29.65|29.82|29.89|29.47|29.7|29.39|29.69|30.22|29.66|29.24|29.23|29.75|28.74|28.99|29.12|28.98|28.97|28.35|28.45|28.48|28.65|28.48||28.44|28.8|29.12|28.97|28.62|29.18|29.34|29.48|29.4|29.53|29.34|29.14|29.23|29.4|29.27|28.85|29.18|29.4|29.34|29.31|29.01|28.59|29.37|29.91||28.33|28.35|27.37|27.23|26.9|26.98|27.48|27.74|27.81|27.92|28.11|27.92|27.86|27.87|27.54|27.25|26.84|27.38|27.35|27.79|28.14|28.72||27.98|26.68|26.82|27.8|27.81|28.3|28|28.01|28.52|28.26|28.63|28.55|27.63|26.99|28.56|29.08|29.31|29.06|28.36|27.8|27.13|27.03|26.73|26.9|26.5|26.73|26.51|25.94|26|25.99|25.74||24.76|25.11|24.44|25.64|26.15|26.11|25.55
08835|24505|/equities/capstone-mining-corp|TSX|5.03|4.86|4.91|4.72|4.84|4.71|4.82|4.48|4.3|4.17|4.39|4.35|4.17|4.28|4.37||4.15|4.14|4.14|3.95|3.86|3.71|3.75|3.83|3.97|3.62|3.62|3.8|3.78|3.8|3.88|3.92|3.61|3.74|3.77|3.6|3.41|3.62|3.75|3.63|3.87|4.05|4.07|3.94|3.85|3.62|3.43|3.35|3.36||3.11|3.14|3.14|3.11|3.16|3.05|2.85|2.92|2.82|2.81|2.65|2.68|2.47|2.67|2.73|2.82|2.9|2.86|2.79|2.76|2.84|2.94|2.84|2.88|2.81|2.89|2.94|2.75|2.63|2.52||2.38|2.39|2.36|||2.38|2.4|2.27|2.37|2.35|2.23|2.05|2.05|2.05|2.08|1.98|1.94|1.97|1.91|1.89|1.82|1.89|1.96|1.97|1.92|1.87|1.85|1.85|1.82|1.84|1.8|1.81|1.8|1.81|1.77|1.75|1.77|1.84|1.8|1.84|1.82|1.73|1.71|1.7|1.67|1.62|1.59|1.76|1.72|1.71|1.64|1.66|1.59|1.53|1.55|1.58|1.54|1.54||1.48|1.45|1.46|1.45|1.42|1.41|1.42|1.45|1.42|1.48|1.49|1.49|1.5|1.55|1.48|1.52|1.44|1.45|1.39|1.38|1.42|1.36|1.36|1.28||1.35|1.27|1.31|1.33|1.3|1.26|1.22|1.25|1.25|1.3|1.34|1.37|1.27|1.25|1.28|1.2|1.14|1.14|1.15|1.16|1.13|1.15|1.17|1.07||1.06|1.06|1.06|1.05|1.08|1.05|1.09|1.13|1.08|1.03|0.99|0.99|0.99|0.93|0.96|0.97|0.99|0.91|0.84|0.83|0.82|0.82||0.83|0.83|0.77|0.79|0.79|0.84|0.84|0.82|0.8|0.785|0.76|0.78|0.76|0.76|0.75|0.73|0.72|0.73|0.7|0.7|0.69|0.65|0.66|0.66|0.6|0.59|0.57|0.56|0.56|0.58|0.52||0.5|0.5|0.485|0.52|0.53|0.54|0.52
08836|42771|/equities/cargojet-inc.|TSX|179.12|175.1|176.34|176.44|175.12|181.22|179.66|175.49|176.13|175.46|175.36|174.74|173.75|172.75|175.36||172.59|162.24|162.38|163.87|165.89|164.91|163.8|165.49|168.17|169.8|170.83|169.05|171.25|176.03|174.6|180.99|176|174.93|169.93|166.82|171.5|171.29|173.09|175.45|191.07|183.08|189.06|188.84|199.62|202.99|202.2|206.55|208.3||213.19|210.7|209.67|213.24|214.15|214.8|216.06|217.22|221.36|212.28|204|207.42|200.62|206.22|204.98|206.05|210.33|208.65|212.73|210|209.5|211.4|213|218|214.82|221.75|222.48|210.53|215.35|209.82||214.83|216.14|216.48|||225.82|223.62|225.61|216.94|216.01|213.84|212.55|215.64|212.65|209.35|206.29|205.2|207|209.97|215.77|216.02|212.42|212.5|222.17|217.12|219|211.51|200.68|204.13|207.05|207.81|207.91|212.49|213.34|214.39|210.33|204.18|204.39|210.28|242.55|245.68|240.15|240.92|224.4|218.82|221.75|220.99|225.15|220.64|224.01|226.15|225.91|228.8|229.07|229.69|230|226.57|224.77||222.3|213.57|209.14|205.69|195.71|194.67|194.8|190.71|193.09|190.5|189.81|189.86|186.07|191.82|191.65|187.01|189.44|189.51|182.23|183.25|176.25|175.16|169.42|162.57||172.02|175.48|176|179.24|178|176.65|175.18|181.95|178.7|179.33|183.25|183.06|184.15|181.46|182.51|180.51|183.15|180.98|184|189.6|192.47|192.38|166.38|165.16||165.93|166.2|161|160|157.7|154.03|155.2|157.75|157.07|163.71|160.47|157.72|161.55|161.13|160.17|162.9|165.84|167.72|166.14|161.99|162|161.28||160|156.96|159.9|161.83|159.32|161.88|163.68|161.86|157.66|150.12|148.79|146.94|150.68|143.5|144|140.27|137.44|134.5|129.35|128.22|128.89|131.5|132.08|131.49|130.13|131.99|133.55|134.38|134.5|133.65|132.2||131.5|131.03|132.55|135.5|140.36|139.46|135.79
08837|24781|/equities/cascades-inc|TSX|14.89|15.03|15.28|15.15|15.05|15.15|14.41|14.38|14.37|14.2|14.42|14.6|15.11|16.39|16.13||16.08|15.73|16.14|16.17|16.34|16.1|15.5|15.67|16.56|18.01|18.12|18.05|17.73|17.67|17.88|17.88|17.97|18.18|17.67|17.45|17.31|17.27|17|17.58|16.79|16.55|16.25|16.07|16.06|16.24|16.05|16.33|16.87||16.76|16.7|16.49|16.39|16.32|16.1|15.89|16.02|16.06|16.15|15.5|15.29|15.43|15.7|15.48|15.25|15.44|14.65|14.7|15.01|14.7|14.56|14.7|14.87|15.05|15.35|14.77|14.44|14.16|14.32||14.55|14.62|14.51|||14.52|14.54|14.53|14.47|14.65|14.85|14.93|15.08|15.03|14.96|15.03|15.12|15.27|15.25|15.56|14.76|14.74|15.01|14.6|14.59|14.53|14.55|14.85|14.54|14.33|14.35|14.48|14.43|14.59|13.64|13.54|15.1|14.72|14.64|14.63|14.57|14.41|14.25|14.38|14.18|14.68|14.45|14.84|15.21|15.94|15.98|15.93|16.05|15.95|16.17|16.04|16.16|16.28||16.26|16.28|16.37|16.19|17.61|17.09|16.57|16.84|16.35|15.5|14.98|13.84|14.15|14.35|14.43|14.35|14.56|14.48|14.28|14.41|14.1|13.82|14.12|13.83||14.06|13.88|14.14|14.14|13.87|14.31|14.29|14.46|14.46|14.52|14.47|14.63|14.98|15.24|14.89|15.04|14.63|14.89|14.93|14.74|14.64|15.94|15.75|15.4||15.27|15.1|15.1|15.17|15.23|14.98|15.38|14.91|15.76|16.06|16.08|15.85|15.81|15.69|15.2|15.48|14.91|15.28|15.14|15.24|14.95|14.71||14.79|14.61|14.32|14.27|14.22|14.26|14.22|14.16|14.1|13.99|14.14|14.11|13.3|13.35|14.32|14.42|14.43|14.13|14.16|14.19|13.9|14.13|14.12|13.92|13.98|13.82|13.91|13.76|13.62|13.67|14.1||12.87|13.24|13.35|13.63|13.67|14.57|13.89
08838|24484|/equities/ccl-industries-inc|TSX|71.74|71.56|71.49|69.1|69.83|70.05|69.8|69.69|69.85|70.16|70.2|70.08|70.04|70.59|70.66||70.42|69.52|69.68|70.17|69.07|67.9|67.45|67.65|68.46|69.44|68.97|69.44|68.88|69.19|70.14|70.37|70.04|70.57|69.27|69.04|66.7|68.04|67.14|67.25|67.03|66.4|65.31|62.94|64.14|65.15|66.15|66.15|65.84||66.22|65.96|65.72|65.87|64.13|62.68|61.29|60.91|60.13|59.61|58.67|59.58|58.92|60.77|60.55|60.44|60.19|61.21|61.08|61.65|61.76|61|60.83|60.42|60.27|61.04|61.25|59.73|58.71|57.96||57.79|58.83|59.18|||59.13|59.37|59.65|59.38|60.15|60.94|60.61|60.23|59.46|59.71|59.8|59.07|58.85|58.47|58.8|58.36|58.27|58|57.26|59.99|59.41|59.95|59.96|58.48|58.68|58.59|59.25|58.84|58.37|58.37|55.53|57.6|57.4|56.28|53.35|53.76|53.2|51.01|51.6|50.8|51.87|51.67|52.66|53.5|54.75|53.4|52.87|52.36|51.66|52.03|51.82|51.51|51.82||51.74|53.05|52.9|52.35|52.66|51.32|51.62|51.34|51.71|50.4|49.72|49.5|49.64|49.54|49.05|49.51|47.85|47.71|49.25|47.92|48.56|48.1|47.95|47.54||47.36|47.89|48.96|49|48.21|49.18|49.38|49.47|49.99|49.89|50.04|50.08|50.87|49.66|49.71|50.18|49.95|50.7|50.96|49.54|48.88|45.27|45.12|45.21||44.56|45.84|45.66|44.81|44.7|44.28|44.17|44.42|44.64|45.02|44.93|43.82|43.59|44.73|44.06|44.38|43.01|43.33|43.48|43.95|43.13|43.71||43.88|43.65|42.17|43.95|44.5|45.27|45.94|45.91|45.78|45.91|45.74|44.8|45.07|44.84|46.55|47.26|46.6|45.84|45.5|46.9|46.75|45.97|46.39|45.2|45.24|45.29|44.24|43.95|44.2|43.21|41.91||40.68|40.36|40.58|42.87|43.8|44|43.82
08839|24495|/equities/celestica|TSX|10.35|10.16|10.18|10.08|10.39|10.57|10.44|10.51|10.59|10.77|10.79|11.07|10.88|11.13|11.1||10.93|10.5|10.48|10.33|10.35|10.26|10.21|10.33|10.82|10.67|10.64|10.99|10.86|10.92|10.7|10.86|10.97|11.04|10.76|10.51|10.36|10.71|10.65|10.73|10.55|10.37|10.85|10.61|10.75|10.97|10.51|10.82|11.17||11.09|11.41|11.66|11.78|11.79|11.54|11.46|11.11|10.72|10.41|10.37|10.87|10.69|11.14|11.01|11.25|11.19|11.11|10.94|10.74|10.79|10.91|10.46|10.52|10.68|10.59|10.59|10.39|10.16|10.1||10.27|10.25|9.85|||9.86|9.99|9.93|10.08|10.24|10.43|10.21|10.44|10.2|10.22|10.41|10.5|10.53|10.53|10.58|10.3|9.93|9.82|9.78|10.22|10.22|10.28|10.39|9.76|9.36|9.28|9.27|9.33|9.33|9.3|8.79|8.89|8.81|9.26|8.52|8.41|8.15|8.28|7.87|7.83|8.16|8.07|8.79|8.6|9.16|9.07|9.06|9.26|9.41|9.34|9.39|9.33|9.29||9.61|10.06|9.81|9.58|9.61|9.41|9.22|9.2|9.29|9.35|9.1|9.35|9.2|9.76|9.6|10.11|9.93|9.55|9.49|9.36|9.32|9.46|9.57|9.61||9.89|10.14|10.83|10.68|10.39|10.78|10.42|10.52|10.39|10.57|10.34|10.46|10.77|10.62|10.86|10.92|11.12|11.16|11.09|11.25|11.15|11.12|11.04|10.99||11.06|11.2|10.66|9.57|9.38|9.33|9.56|9.39|9.67|9.69|9.67|9.79|9.84|9.47|9.44|9.27|9.09|9.21|9.08|9.36|9.18|9.29||9.32|9.14|8.75|8.83|8.85|8.98|8.72|8.7|8.73|8.71|9.01|8.85|8.92|8.3|9.34|10.07|10.3|10.11|9.64|9.6|9.35|9.27|9.38|9.32|9.36|8.86|8.92|8.84|8.84|8.53|8.35||7.67|7.78|8.02|7.99|7.97|8.2|8.03
08840|24512|/equities/cenovus-energy|TSX|9.35|9.32|9.43|9.22|9.85|9.97|10.15|10.01|9.45|9.52|9.51|9.77|9.72|9.68|9.51||9.86|9.44|9.61|9.57|9.82|9.67|9.65|9.37|9.79|10.01|9.85|10.37|10.19|10.57|10.57|10.57|10.49|10.08|10.32|10.4|9.96|9.49|9.41|9.41|9.42|9.39|9.54|9.23|9.06|8.72|8.62|8.8|8.79||8.57|8.34|8.49|7.89|8.21|8.13|8.08|8.25|7.91|8|7.55|7.56|7.36|7.32|7.57|7.47|7.76|7.86|7.89|7.72|7.83|8.24|7.83|8.09|8.22|8.35|8.61|8.49|8.39|7.91||7.75|7.84|7.7|||7.57|7.57|7.18|7.36|7.57|7.58|7.52|7.76|7.7|7.91|7.87|7.51|7.47|7.23|7.23|6.86|6.74|6.47|6.44|6.96|6.89|7.04|7.02|6.86|6.16|6.04|6.09|6.15|5.92|5.61|5.38|5.77|5.72|5.62|4.67|4.76|4.78|4.72|4.55|4.36|4.4|4.59|4.77|4.47|4.88|4.94|4.7|4.84|4.82|4.83|5.07|5.13|5.24||5.32|5.49|5.15|5.06|5|4.82|4.85|5.19|5.24|5.55|5.21|5.34|5.15|5.34|5.26|5.56|5.65|5.74|5.4|5.4|5.43|5.37|5.59|5.54||6.06|6.28|6.1|6.2|6.16|6.42|6.32|6.35|6.5|6.47|6.16|6.49|6.58|6.64|6.89|6.81|6.78|6.94|6.76|6.77|6.52|6.58|6.61|6.18||5.96|6.17|6.42|6.35|6.75|6.73|6.66|6.68|6.62|5.94|6.07|6.2|6.27|6.01|5.78|5.99|5.89|6.01|6.12|6.3|6.31|6.44||6.35|6.37|6.07|6.34|6.22|6.36|6.25|6.18|6.05|6.25|6.63|6.28|6.21|6.12|6.86|7.19|7.71|7.05|6.5|6.47|6.42|6.11|6|6.03|6.19|6.02|5.93|5.91|5.96|5.99|5.6||5.21|4.94|4.94|5.31|5.14|5.38|5.35
08841|24488|/equities/centerra-gold-inc|TSX|11.66|11.68|12.06|11.7|11.7|11.91|11.78|11.22|11.65|11.57|11.6|11.76|11.48|11.58|11.36||11.38|11.12|10.8|11.15|11.09|10.79|10.93|10.97|11.31|11.77|12.47|13.59|13|12.77|12.49|12.54|12.45|12.73|12.25|12.45|12.38|12.05|12.3|12.05|12.35|13.43|13.92|14.27|14.67|13.49|13.47|13.52|13.56||13.52|13.96|14.2|14.07|13.74|13.81|13.57|13.77|13.48|13.5|13.25|13.81|13.31|14.05|14.13|13.88|14.23|14.41|14.29|14.32|14.35|14.49|14.51|14.28|14.26|14.53|15.42|15.29|15.05|15.35||14.74|15.05|14.88|||15.12|15.19|15.11|15.18|15.24|15|14.05|13.25|12.78|13.32|13.31|13.24|13.74|13.82|13.79|13.51|13.67|13.33|12.68|12.37|12.21|12.17|11.8|12.12|12.17|12|11.9|11.95|12.14|12.12|12.12|11.98|12.27|13.06|13.63|13.49|12.9|12.53|12.1|11.64|11.56|11.6|12.6|12.35|12.64|13.07|13.32|13.03|13.01|13.04|13.48|13.2|13.25||13.66|13.23|13.3|13.33|15.74|15.4|15.85|15.49|15.6|15.37|15.47|15.53|14.87|15.24|15.1|15.53|16.19|16.68|16.8|16.94|16.47|16.82|16.99|16.1||16.59|17.06|16.9|17.07|16.99|17|16.22|16.93|16.55|16.58|16.6|16.79|16.68|17.23|17.45|16.29|16.52|16.21|16.03|17.44|18.03|18.78|19.16|18.16||16.8|15.85|16.18|16.2|16.64|16.08|15.56|16.19|16.14|15.86|15.6|15.4|15.71|15.69|15.42|15.67|15.98|16.19|15.86|15.16|14.8|14.7||15.15|15.07|15.07|14.66|14.61|15.26|15.11|14.63|13.36|13.71|13.28|13.1|13.06|13.74|13.83|13.22|12.5|12.27|12.45|12.36|13.39|13.77|13.97|13.72|13.33|13.26|13.8|13.84|13.52|13.62|13.68||13.6|12.88|12.36|12.6|12.45|12.87|12.63
08842|42759|/equities/canadian-general-investments-ltd|TSX|37.45|37.61|37.56|37.2|37.18|37.8|37.6|37.2|36.4|37.64|37.75|37.8|37.65|37.5|37.2||36.5|35.99|35.54|35.54|35.66|35.78|36.06|36.36|36.7|37|37|36.9|37.15|37.35|36.97|37|36.75|36.26|36|37|37.2|37|37.35|37.5|37.65|38.19|38.14|38.2|38.7|38.9|38.1|38|38.82||38.6|38.45|38.29|37.86|37.43|36.9|35.85|34.71|34.3|33.5|33.15|33.85|34.88|35.25|35.5|35.25|35.25|35|35.7|35.78|35.08|35.5|34.8|34.55|33.9|34.72|34.25|34.2|34|34.4||34.81|34.25|34.24|||34|34.5|33.59|33.61|33.9|33.8|33.58|33.5|32.99|33.14|33|33.4|33.1|32.98|32.26|32.5|32.5|32.1|32.2|32.05|33|32.34|31.5|30.5|30.65|30.3|30|30.5|30.64|30|30.1|30|29.68|29.15|28.7|28.5|28.1|28.2|28|27.6|27.6|27.74|27.8|28|28.1|28|28.2|28.2|28.2|28.03|27.8|28.4|28.45||27.75|28.3|27.75|27.48|27.2||26.69|26.53|26.33|25.93|25.43|25.11|25.75|25.95|25.7|26.35|26.27|26.49|26.95|26.83|26.36|26.35|26.45|25.93||26.71|27.5|28.2|27.89|27.8|27.7|27.94|27.89|27.41|27.35|27.35|27.5|27.65|27.65|27.52|27.5|27.5|27.89|27.52|27.75||27.17|27.18|27.14||27.14|27.08|27|26.55|26.26|26.5|26.75|27|27.1|26.91|26.75|26.95|27|26.64|26.86|26.7|26.74|26.82|26.55|26.85|26.56|26.51||25.9|25.4|24.96|25.5|24.95|25.65|25.5|25.5|25.24|25.24|25.2|24.94|24.33|24.26|25.5|25.42|25.67|25.42|25.54|25.68|24.24|24.15|24.41|24.09|24|23.95|24.35|24.53|24.35|24.35|24||23.11|22.59|22.69|23.5|23.98|23.48|23.2
08843|24506|/equities/chartwell-seniors-housing|TSX|12.32|12.36|12.23|12.14|12.15|12.19|12.18|12.18|12.52|12.47|12.37|12.31|12.16|12.14|12.02||11.86|11.71|11.73|11.66|11.67|11.52|11.49|11.38|11.74|11.71|11.69|11.9|11.89|11.86|11.75|11.58|11.6|11.4|11.27|11.24|11.07|11.21|11.11|10.98|10.95|10.75|10.96|10.73|10.72|10.65|10.5|10.76|10.7||10.61|10.63|10.71|10.59|10.72|10.73|10.75|10.65|10.82|10.85|10.69|10.81|10.86|11.22|11.35|11.27|11.17|11.2|11.22|11.03|10.88|10.89|10.8|10.64|10.57|10.67|10.6|10.87|10.97|10.93||11.19|11.2|11.19|||11.41|11.43|11.35|11.42|11.68|11.86|11.86|11.87|11.61|11.57|11.55|11.41|11.48|11.44|11.55|11.67|11.51|11.45|11.29|11.61|11.85|11.67|11.62|11.52|11.42|11.42|11.49|11.62|11.65|11.35|11.25|11.74|11.91|11.61|10.27|10.45|10.2|9.89|9.79|9.56|9.76|9.6|9.91|9.99|10.32|10.32|10.28|10.17|10.24|10.31|10.42|10.31|10.38||10.47|10.64|10.34|10.21|10.19|10.12|10.18|10.1|10.1|10.18|10.02|9.84|9.95|10.33|10.35|10.72|10.9|10.94|10.87|10.83|10.5|10.56|10.62|10.58||10.82|10.65|10.79|10.45|10.44|10.75|10.58|10.59|10.45|10.52|10.46|10.45|10.51|10.33|10.3|10.2|10.25|10.22|10.14|10.07|9.8|9.69|9.77|9.73||9.87|9.96|9.97|9.97|9.64|9.69|9.69|9.81|9.66|9.7|9.66|9.68|9.72|9.32|9.1|9.02|9.11|9.08|9.13|9.3|9.3|9.42||9.37|9.09|9.14|9.47|9.39|9.72|9.59|9.53|9.7|9.7|10.08|9.52|9.52|9.01|9.53|9.36|9.5|9.38|8.76|8.54|8.16|8.13|8.18|8.24|8.51|8.75|8.67|8.43|8.59|8.6|8.68||7.93|7.81|7.62|7.89|8.28|8.47|8.3
08844|24483|/equities/cogeco-cable-inc|TSX|118.29|118.2|119.14|119.67|119.03|118.56|121.19|118.9|118.5|118.42|118.48|120.61|119.79|118.36|118.3||118.36|118|119.27|119.16|119.51|121.1|119.43|122.13|120.59|119.26|120.3|121.96|119.92|119.91|117.81|116.75|116.49|117.91|117.65|115.94|114.92|115.92|116.8|116.03|115.07|114.24|114.73|114.81|115.69|116.24|116.59|116.32|118.5||117.34|115.29|115.21|114.02|112.01|110.71|110.23|109.58|109.57|109.6|108.99|109.27|108.82|108.66|107.67|105.8|104.82|103.18|103.54|106.53|101.75|96|97.38|97.72|97.98|98.29|98|98.18|98.65|97.54||97.86|98.59|99.38|||98.4|97.77|97.77|98.48|99.61|98.8|99.53|100.37|99.25|98.21|95.89|95.29|95.1|95.1|95.32|95.2|95.39|95.49|94.01|94.38|94.98|94.84|95.29|96.07|97.01|93.72|93.55|94.8|95.52|94.18|94.32|94.25|92.45|91.49|92.12|92.67|92.48|92.1|92.29|92.8|94.23|93.85|95.4|95.44|96.99|97.55|99.44|99.82|101.89|103.5|105.13|104.29|107.1||108.75|108.69|108.75|109.95|111.64|110.45|110.22|109.19|110.31|110.74|109.87|106.51|107.04|109.15|108.6|111.69|113.34|114|112.85|113.23|110.4|110.57|109.33|106.75||113|113.43|114.27|99.35|97.78|100.52|102.64|102.77|103.37|104.71|104.05|103.63|104.23|103.14|103.72|101.92|101.83|103.38|103.06|103.06|103.44|104.36|104.51|105.14||102.1|100.97|99.75|99.54|98.53|98.7|99.71|99.29|100.39|102.84|104.77|99.37|99.16|97.3|95.76|96.64|95.76|96.54|100.78|99.63|100.19|103.07||97.81|99.09|98.16|98.68|97.34|98.55|98.72|99.09|97.44|95.8|95.71|98.29|98.29|96.88|100.83|99.74|100.38|101.49|102.15|104.41|102.54|102.18|102.82|104.51|98.99|99.79|101.63|100.48|99.94|99.36|98.29||101.16|100.59|100|100.77|101.83|102.16|101.75
08845|24541|/equities/firstservice|TSX|133.24|130.23|128.42|128.56|128.44|131.49|129.36|128.43|128.28|128.31|128.37|129.09|127.05|128.2|129||133.03|123.48|126.32|125.97|129.5|133.72|128.66|128.93|127.22|126.84|129.95|127.11|127.62|128.2|128.37|128.61|130.05|130|135.68|132.78|129.81|130.88|131.43|133.66|131.88|130.6|135.64|136.17|132.59|132.59|130.28|131.59|132.85||132.34|139.75|124.91|125.02|125.75|124.77|123.09|119.99|120.49|118.34|112.74|115.54|114.22|116.42|118.13|117.66|119.25|118.32|114.9|113.14|111.2|109.88|109.9|109.3|108.56|111.02|110.95|109.18|108.16|109.56||113.28|113.61|114.94|||116.36|115.53|115.62|114.01|114.81|115.74|115.92|116.77|113.11|111.75|116.01|113.99|116.33|118.09|118.02|117.18|116.43|114.89|115.84|119.32|115.7|117.5|114.73|114.9|113.48|112.46|110.84|109.38|108.32|105.46|103.1|105.82|107.49|105.9|97.59|98.24|97.3|95.54|95.69|94.36|95.97|92.91|94.2|84.14|86.14|86.6|87.91|87.55|88.74|89.6|90.38|89.74|88.88||88.06|88.25|87.97|87.69|87|87.69|88.37|88.67|88.79|89.84|88.16|84.44|81.37|83.6|84.24|86.08|87.25|88.29|89.26|87.94|86.29|87.82|88.49|87.33||86.21|88.1|87.93|83.5|82.71|84.63|84.26|82.93|84.36|84.09|83.09|83.58|83.43|82.45|81.92|82.55|84.55|85.79|86.27|86.05|80.86|78.96|71.87|68.9||72.45|74.39|72|72.15|72.38|73.38|74|74.11|74.13|74.6|75.33|75.38|75.93|72.91|73.59|73.69|73.82|76.05|77.08|79.83|77.99|77.95||77.9|77.27|75.2|78.04|78.07|80.19|81.84|83.43|81.51|80.73|83.03|80.14|80.64|79.9|84.13|87.74|88.35|84.11|82.16|82.78|74|70.91|71.11|72.38|73.8|70.83|66|67.9|67.61|65.87|65.07||65.55|61.54|63.65|64.52|66.31|70.16|69.31
08846|24510|/equities/cominar-reit|TSX|9.74|9.75|9.7|9.65|9.63|9.67|9.65|9.7|9.74|9.57|9.61|9.74|9.52|9.36|9.42||9.43|9.33|9.47|9.34|9.49|9.43|9.43|9.38|9.75|9.7|9.71|9.84|9.68|9.68|9.51|9.47|9.52|9.48|9.43|9.36|9.34|9.28|9.04|9|8.82|8.86|8.96|8.74|8.68|8.62|8.56|8.67|8.71||8.92|8.63|8.54|8.47|8.52|8.43|8.43|8.22|8.3|8.19|8.06|8.12|8.05|8.15|8.14|8.27|8.36|8.37|8.29|8.18|8.17|8.37|8.18|8.04|8.05|8|7.97|7.89|7.88|7.91||8.11|8.05|8.05|||7.91|7.9|7.85|7.91|8.18|8.41|8.58|8.68|8.59|8.64|8.63|8.57|8.74|8.88|8.9|8.9|8.82|8.95|8.93|9.17|9.25|9.26|9.28|9.18|9.14|8.96|8.97|9.09|9.05|8.64|8.42|8.68|8.6|8.52|7.85|7.95|7.82|7.44|7.19|7.1|7.18|7.27|7.33|7.35|7.42|7.39|7.32|7.33|7.35|7.44|7.48|7.37|7.43||7.56|7.56|7.55|7.56|7.52|7.55|7.43|7.34|7.34|7.38|7.46|7.34|7.32|7.35|7.41|7.3|7.32|7.53|7.2|7.2|7.11|7.09|7.1|7.09||7.08|7.15|7.13|7.02|7.04|7.15|7.14|7.07|7.07|7.1|7.07|7.14|7.05|7.07|7.03|7.05|7.07|7.04|7.08|6.89|7|8.02|7.95|7.93||7.98|8.05|8.1|8.1|8.05|8.03|8.11|8.24|8.19|8.14|8.18|8.14|8.23|8|8.02|8.01|7.96|8|8|8.07|8.2|8.38||8.18|7.94|7.96|8.08|8.05|8.11|7.99|8|8.05|8.05|8.37|8.28|8.23|7.99|8.75|8.74|9.19|9|8.2|7.92|7.79|7.75|7.72|7.88|7.91|7.81|7.72|7.59|7.74|7.63|7.66||7.29|7.49|7.25|7.46|7.51|7.95|7.99
08847|40463|/equities/constellation-software-inc|TSX|1838.52|1857.4399|1865.17|1808.8199|1830|1898.08|1907.55|1891.47|1900.26|1914.12|1879.11|1834.75|1794.89|1782.6801|1786.29||1794|1755.04|1746.89|1728.4|1720.63|1727.9301|1734.6899|1760.9|1759.62|1703.54|1706.05|1722.08|1736.13|1710.03|1703.1899|1719.8101|1706.12|1738.23|1673.96|1671.09|1623.15|1655.88|1695.55|1701.28|1647.72|1675.9|1698.46|1704.54|1699.55|1724.27|1726.8199|1686.95|1670||1613.99|1620|1613.5|1596.34|1606.41|1592.4301|1611.9399|1612.55|1665.37|1630.01|1557.78|1616.09|1553.46|1592.42|1628|1624.05|1630.01|1659.13|1639.15|1616.5|1603.64|1602.09|1611.42|1614.99|1623.39|1647.33|1629.12|1637.64|1656.16|1642.41||1652.92|1648.73|1660.96|||1671.52|1687.22|1773.76|1695.3101|1645.75|1641.3199|1635.84|1640.61|1668.1801|1621.97|1652.9|1642.75|1628.87|1629.24|1589.0699|1614.2|1607.79|1608.1899|1608.28|1620.3199|1610.02|1603.9399|1620.09|1634.24|1601.38|1551.77|1545.74|1533.39|1493.72|1502.16|1472.47|1499.0699|1477.76|1522.72|1572.59|1531.72|1516.97|1447.87|1380|1398.59|1407.02|1387.95|1420.05|1446.95|1460.76|1472.22|1498|1498.4399|1530.6899|1521.49|1506.75|1510.13|1537.75||1513.85|1522.58|1526.78|1521.16|1543.12|1528.09|1531.0601|1479.63|1506.63|1520.04|1550.75|1515.62|1495.38|1508.49|1474.47|1460.41|1471|1489.23|1507.53|1508.1899|1504.02|1505.77|1516.79|1480.4399||1472.8101|1518.47|1546.02|1540.45|1509.99|1509.0601|1526.13|1552.03|1502.67|1530.27|1539.61|1559.22|1505.99|1504.25|1510.55|1518.58|1518.29|1543.71|1559.83|1516|1552.7|1631.83|1590|1599.1||1584.37|1590.01|1537.5|1566.41|1561.9399|1546.3199|1561.61|1572.36|1570.33|1599.49|1601.75|1578.14|1603.5|1594.87|1605|1611.99|1629.34|1624.99|1568.8101|1566.74|1545.01|1551.02||1532.89|1540|1526.58|1529.3|1500|1510.6801|1498.03|1471.8|1500|1498.42|1499.62|1481.8|1471.03|1481.38|1514.14|1501.7|1505.0699|1499.4399|1515.39|1532.35|1523.45|1522.35|1565.13|1539.16|1528.3|1600.86|1592.26|1575.67|1532.4301|1533.77|1489.39||1460.36|1449.03|1462.58|1460.8199|1483.1899|1465.09|1402.38
08848|1123081|/equities/converge-tech|TSX|5.31|5.3|5.37|5.2|5.42|5.49|5.6|5.5|5.33|5.32|5.66|5.7|5.7|5.75|5.84||5.97|5.27|5.16|5.09|5.18|5.19|5.37|5.5|5.78|5.52|5.66|5.82|5.58|5.97|6.05|6.21|6.13|5.93|5.54|5.76|5.16|5.53|5.72|5.79|5.27|5.42|5.67|5.83|6.08|6.09|6.01|6.15|6.4||6.18|6.08|6.45|6.16|6.15|6.05|6.02|6.05|5.92|5.57|5.4|5.71|5.74|5.81|5.85|5.95|6.17|6.33|6.21|6.53|6.31|6.3|6.33|5.8|5.57|5.45|5.29|5.1|5.13|5.1||4.97|4.99|4.9|||4.57|4.36|4.19|3.98|3.98|3.98|3.87|3.72|3.8|3.85|3.86|3.91|4.03|3.8|3.8|3.7|3.57|3.36|3.25|3.3|3.32|3.37|3.3|3.29|3.09|3.01|3.03|3.25|3.19|3.26|3.19|3.2|2.92|2.83|2.87|2.83|2.77|2.87|2.97|2.81|2.94|2.56|2.53|2.58|2.69|2.6|2.66|2.62|2.49|2.27|2.27|2.35|2.25||2.1|2.09|2.11|2.12|2.09|2.08|2.15|2.18|2.01|2.05|2.09|2.07|2.1|2.29|2.2|2.3|2.2|2.25|2.04|1.87|1.85|1.85|1.81|1.75||1.72|1.73|1.77|1.76|1.75|1.78|1.74|1.73|1.72|1.74|1.69|1.67|1.59|1.55|1.55|1.52|1.56|1.56|1.56|1.6|1.59|1.53|1.55|1.59||1.56|1.53|1.51|1.58|1.62|1.62|1.84|1.82|1.75|1.65|1.6|1.58|1.53|1.52|1.56|1.48|1.47|1.46|1.48|1.52|1.46|1.39||1.36|1.31|1.28|1.3|1.3|1.29|1.29|1.29|1.29|1.33|1.32|1.35|1.31|1.3|1.3|1.3|1.25|1.25|1.34|1.34|1.4|1.45|1.41|1.36|1.35|1.38|1.4|1.47|1.29|1.29|1.37||1.35|1.32|1.22|1.25|1.28|1.25|1.24
08849|24493|/equities/corus-entertainment-inc|TSX|6.03|6.01|5.96|6.04|6.11|6.27|6.3|6.3|6.39|6.44|6.26|5.85|5.84|5.9|5.78||5.75|5.72|5.74|5.76|5.9|6.05|5.93|6|6.23|6.3|6.32|6.35|6.08|6.07|5.97|5.85|5.75|5.58|5.55|5.61|5.5|5.68|5.55|5.58|5.27|5.16|5.21|5.2|5.28|5.23|5.21|5.25|5.23||5.14|5.1|5.06|5.09|5.09|5.03|4.96|4.98|4.95|4.86|4.74|4.87|4.84|4.96|4.92|4.95|4.92|4.9|4.8|4.88|4.89|4.92|4.83|4.75|4.6|4.42|4.41|4.42|4.37|4.26||4.28|4.3|4.19|||4.15|4.15|4.12|4.17|4.24|4.1|4.22|4.33|4.27|4.35|4.36|4.35|4.4|4.36|4.4|4.41|4.36|4.32|4.29|4.34|4.26|4.25|4.21|4.17|4.14|4.26|4.09|4.21|4.31|4.09|4.01|4.1|4.08|4.05|3.8|3.83|3.73|3.65|3.57|3.52|3.61|3.53|3.66|3.65|3.71|3.38|3.14|2.95|2.96|3.03|2.94|2.94|2.97||2.99|3.02|3|2.98|3.03|2.93|2.91|2.89|2.97|2.94|2.91|2.77|2.79|2.93|2.85|2.92|3.17|3.06|3.1|3.09|3.04|3.08|3.05|3.08||3.08|3.16|3.25|3.19|3.19|3.31|3.33|3.29|3.38|3.41|3.34|3.24|3.18|3.07|3.16|2.85|2.75|2.81|2.55|2.48|2.4|2.41|2.41|2.47||2.4|2.43|2.43|2.45|2.47|2.35|2.41|2.49|2.46|2.54|2.54|2.56|2.57|2.4|2.45|2.59|2.53|2.61|2.67|2.71|2.82|2.91||2.86|2.79|2.92|3.5|3.61|3.64|3.59|3.61|3.67|3.68|3.69|3.65|3.75|3.73|3.98|3.97|3.92|3.81|3.8|3.76|3.28|3.27|3.23|3.23|3.24|3.08|2.9|2.93|2.94|2.95|2.9||2.81|2.83|2.75|2.96|3.07|3.04|3.08
08850|24502|/equities/crescent-point-energy-corp|TSX|4.52|4.59|4.55|4.58|4.78|4.8|4.94|5.05|4.78|4.86|4.92|4.97|5|5.07|5.17||5.46|5.24|5.16|5.17|5.24|5.01|5.15|4.92|5.25|5.43|5.14|5.61|5.38|5.65|5.7|5.7|5.76|5.44|5.41|5.5|5.08|4.91|4.84|4.71|4.67|4.81|5.09|4.98|4.87|4.59|4.62|4.19|4.17||4.09|3.94|4.02|4.02|4.11|4.09|4.03|4.05|3.88|3.88|3.52|3.61|3.57|3.52|3.8|3.8|3.99|4.07|3.87|3.65|3.71|3.9|3.58|3.6|3.43|3.47|3.49|3.39|3.32|3.03||2.97|3.04|2.95|||2.99|3.05|2.8|2.91|3.1|3.07|3.03|3.06|3.04|3.09|3.05|2.88|2.94|2.75|2.67|2.43|2.35|2.31|2.33|2.58|2.55|2.6|2.61|2.37|2.21|2.17|2.16|2.14|2.1|2|1.93|2.07|2.01|1.93|1.61|1.69|1.68|1.72|1.7|1.66|1.66|1.57|1.67|1.69|1.75|1.78|1.69|1.71|1.64|1.64|1.67|1.71|1.72||1.79|1.83|1.69|1.63|1.63|1.56|1.53|1.61|1.6|1.71|1.64|1.7|1.7|1.78|1.75|1.85|1.9|1.93|1.8|1.77|1.84|1.87|1.94|1.91||2.09|2.14|2.19|2.31|2.29|2.39|2.35|2.4|2.5|2.46|2.36|2.53|2.62|2.62|2.69|2.61|2.59|2.69|2.54|2.62|2.43|2.4|2.32|2.22||2.07|2.09|2.24|2.21|2.3|2.3|2.22|2.3|2.35|2.05|2.12|2.22|2.22|2.13|2.02|2.1|2.04|2.07|2.12|2.17|2.29|2.23||2.2|2.24|2.17|2.27|2.27|2.39|2.28|2.27|2.23|2.22|2.41|2.39|2.36|2.27|2.67|2.84|2.92|2.62|2.4|2.42|2.21|1.99|1.94|2|2.03|2.03|1.94|1.98|2.03|2.07|1.96||1.74|1.71|1.68|1.84|1.8|1.81|1.8
08851|977870|/equities/ct-real-estate-investment-trust|TSX|16.52|16.57|16.58|16.55|16.48|16.46|16.46|16.32|16.45|16.3|16.35|16.4|16.37|16.28|16.18||16.18|16.35|16.35|16.4|16.47|16.4|16.45|16.3|16.33|16.31|16.13|16.34|16.35|16.3|16.16|16.13|16.03|16.02|16.16|15.78|15.66|15.81|15.73|15.58|15.46|15.48|15.35|15.35|15.54|15.6|15.48|15.6|15.48||15.48|15.5|15.63|15.55|15.65|15.63|15.53|15.69|15.86|15.77|15.55|15.64|15.55|15.7|15.62|15.72|15.77|15.89|15.73|15.53|15.4|15.31|15.44|15.45|15.58|15.75|15.73|15.63|15.43|15.28||15.67|15.54|15.54|||15.41|15.39|15.43|15.36|15.79|15.63|15.7|15.55|15.54|15.3|15.21|15.21|15.24|15.11|15.14|15.18|14.96|15.01|14.91|14.98|15.11|14.86|14.77|14.68|14.69|14.72|14.67|14.78|14.66|14.61|14.56|14.86|14.75|14.45|14.21|14.34|14.4|14.07|13.83|13.79|13.84|13.86|13.96|14.05|14.09|14.07|14.08|13.97|14|14.15|14.2|14.04|14.2||14.14|14.21|14.11|14.12|14.09|14.14|14.04|13.97|13.92|14|13.72|13.54|13.58|13.82|13.82|14.02|14.22|14.28|14.22|14.04|13.93|13.83|13.92|13.99||13.94|13.99|14.18|14.09|14.17|14.17|14.23|14.2|14.16|14.19|14.09|14.13|13.91|14.01|13.87|13.92|13.97|14.17|14.2|14.05|14.13|14.07|13.97|13.84||13.96|14.08|13.92|13.76|13.57|13.55|13.58|13.62|13.64|13.81|13.85|13.87|13.93|13.57|13.64|13.55|13.51|13.54|13.67|13.85|13.89|14.03||13.58|13.56|13.54|13.75|13.69|13.91|13.8|13.74|13.84|13.88|13.85|13.68|13.65|13.23|13.75|14.01|14.28|14|13.73|13.54|13.12|13.19|13.17|13.28|13.27|13.32|13|12.69|12.67|12.6|12.59||12.12|12.06|12.12|12.32|12.64|12.83|12.41
08852|24856|/equities/descartes-systems-group-inc|TSX|79.36|80.35|80.93|80.93|80.83|82.6|82.53|82.46|81.87|81.65|80.8|80.78|79.57|78.62|77.58||77.66|76.67|74.88|74.91|74.96|74.36|75.25|77.74|77.76|76.44|76.34|76.81|78.84|77.98|77.25|78.64|78.6|78.44|73.78|74.4|76.72|73.58|75.74|76.93|74.51|73.29|73.5|74.05|75.52|77.09|77.28|77.39|78.92||81.45|81.24|81.08|80.88|80.52|80.41|80.97|80.62|80.84|80.98|77.98|79.29|79.81|78.95|80.24|79.52|79.99|80.02|77.81|75.67|74.56|74.55|72.68|74.23|75.32|77.39|74.14|72.51|74.56|73.88||74.45|74.25|76.16|||76.38|75.67|78.4|75.17|73.47|74.22|72.5|72.55|72.2|71.8|71.5|71.96|73.23|72.47|73.67|77.27|73.12|75.54|77.01|75.76|74.18|75.3|74.21|75.22|75.3|72.17|70.75|71.88|71.45|73.45|70.35|70.75|69.06|72.77|77.25|76.21|76.05|73.01|71.69|71.44|70.37|70.64|73.26|72.86|72.9|73.14|73.09|74.2|74.28|73.45|73.41|73.61|75||75.04|74.15|74.06|74.6|74.58|74.33|76.77|75.85|74.59|71.85|71.35|70.18|69.6|70.2|69.28|68.5|69.06|69.56|71.05|70.5|70.97|71.5|76.5|73.98||74.3|76.53|79.86|81.7|79.59|80|79.89|79|76.2|76.25|75.71|76.08|74.35|73.76|72.48|72.33|73.36|72.72|73.8|75.47|77.37|78.04|76.94|76.64||75.41|74.81|73.47|71.92|71.83|70.79|70.81|70.75|70.15|73.05|70.55|69.97|71.44|70.6|71.25|74.09|74.75|74.21|75.32|75.68|73.62|73.53||71.67|69.43|69.39|70.27|69.97|71.08|71.21|72|69.81|68.92|68.57|67.5|67.12|66.83|67.86|67|66.78|66.56|66.3|66.5|66.49|66.78|65.64|62.57|62.06|63.43|64.6|63.91|62.06|61.76|62.48||62.34|60.68|60.19|62.7|63.46|63.08|63.51
08853|1162029|/equities/docebo-inc|TSX|60.83|58.24|58.61|56.45|56.72|59.52|60.38|58.98|60.84|59.87|59.8|58.82|57.37|57.9|54.2||54.04|54|52.49|52.55|50.7|49.41|49.7|52.51|52.24|50.81|51.25|53.23|54.33|54.59|57.67|57.93|53.02|52.53|49.76|51.67|52|53.85|57.99|59.49|55.64|55.03|58.64|58.99|62.87|66.63|65.35|66.23|69.28||70.35|68.02|68.69|70.44|70.38|71.19|69.42|67.11|66.95|68.1|63|64.14|62.52|64.8|68.07|67.77|62.87|70.51|70.76|70.9|69.43|73.77|76.1|73.6|72.33|78.94|79.43|75.39|79.66|79.95||82.75|82.07|77.23|||73.42|70.53|71.24|66.5|64.59|64.75|63.6|63.26|63.81|61.57|62.53|62.91|63.73|65.92|64.22|63.45|68.34|72.3|67.69|66|65.88|64.65|60.49|62.38|63.76|59.7|57|56.83|55.59|55.5|54.53|55.29|49.89|55.33|59.15|55.88|54.26|52.64|52.5|53.38|52.44|52.2|53.04|50.64|52.06|54.11|53.81|53.79|53.66|55.03|54.55|52.73|53.05||50.16|48.31|48.47|47.28|46.55|47.7|50.05|49.49|47.87|46.13|43.58|41.18|41.94|42.49|43.08|44.37|42.74|44.3|45.32|45.32|46.33|46.5|46.55|44.06||47.82|51.61|55.85|51.88|49.45|48.89|49.32|50.39|48.1|48.9|50.12|49.65|49.16|49.97|49.98|49.24|50|49.69|52.67|57.5|52.2|50.48|49.6|45||44|41.56|39.96|37.93|38|37.99|38|39.23|39.21|38.97|39.71|39.64|38.77|36.69|37.15|41.43|39.7|40|40.11|42.29|38.81|37.21||35.98|36|34.74|34.68|35|35.5|35.79|36.17|32.05|29.26|28.17|27.5|27.24|26.53|27.53|27.75||26|26.16||26.5|26.25|25.97|25.86|27.4|24.94|26.09|23.88|23.93|22.09|22.25||21.24|21.09|20.83|22.5|18.65|17.18|16.25
08854|24521|/equities/dollarama-inc|TSX|57.75|57.99|58.25|57.94|57.75|57.63|57.23|56.97|56.59|56.66|56.63|56.24|56.79|56.6|56.56||57|55.52|52.24|52.25|52.19|51.6|51.74|52.35|51.5|51.25|51.15|50.9|51.02|50.96|50.07|50.08|50.04|50.1|50.1|49.88|49.2|49.46|49.87|48.98|48.43|47.23|47.2|47.21|47.15|48.2|48.54|47.85|48.1||48.74|48.85|49.4|50.1|50.32|50.43|51.18|50.83|51.29|50.76|49.99|51.35|50.62|51.68|52.54|51.57|50.8|50.86|51.24|51.24|51.37|51.93|53.07|53.68|54.01|53.47|52.98|52.99|53.17|52.22||51.88|52.67|53.07|||52.86|52.71|52.91|52.95|54|54.22|53.71|53.46|53.94|53.5|54.46|55|53.39|53.39|53.96|54.22|54.22|52.78|53.16|52.73|51.96|51.44|51.97|50.4|50.7|49.99|49.22|50.13|50.34|49.42|48.72|49.06|49.47|49.06|49.02|49.89|47.27|46.51|46.05|45.88|46.43|46.58|48|48.77|49.7|50.39|51.21|51.39|51.4|51.13|51.95|51.97|51.75||51.74|51.65|52.55|52.19|51.96|51.15|51.43|51.04|50.95|51.35|50.63|50.49|49.36|49.91|49.01|49.17|49.28|48.97|50.1|49.54|49.5|49.32|49.11|48.77||49.42|51.01|51.44|51.69|50.92|51.83|52.04|52.62|51.47|52.03|52.86|53.11|51.35|50.07|49.53|49.05|48.57|48.4|48.85|49.1|50.13|49.92|49.38|49.13||48.98|48.48|48|47.77|47.9|47.29|47.38|48.37|48.13|49.48|49.6|48.95|48.6|47.45|46.67|46.6|45.95|46.24|45.34|45.47|45.39|45.49||45.16|45.2|44.58|45.42|45.39|45.61|46.1|46.07|46.59|46.4|47.85|47.04|47.9|46.98|48.02|46.84|46.93|47.68|47.99|49.04|49.24|48.11|46.68|46.34|44.9|44.59|44.75|44.02|43.91|43.16|43.6||42|41.97|42.04|42.9|44.2|43.95|43.67
08855|42826|/equities/dundee-industrial-real-estate-it|TSX|13.62|13.64|13.7|13.65|13.63|13.57|14.05|14|14.14|13.93|13.85|13.88|13.69|13.62|13.65||13.62|13.42|13.39|13.43|13.48|13.45|13.47|13.33|13.42|13.4|13.3|13.36|13.57|13.48|13.38|13.39|13.29|13.22|13.21|12.9|12.9|13.04|13.19|13.16|12.88|12.99|13.03|12.93|13.15|13.33|13.21|13.18|12.89||12.97|12.97|12.91|12.81|12.85|12.91|12.9|12.89|13.07|12.91|12.68|12.74|12.7|12.84|12.77|12.77|12.8|13.27|13.02|12.8|12.74|12.74|12.79|12.78|12.8|12.96|12.88|12.92|13.04|12.95||13.15|13.05|13.15|||13.12|13.09|13.16|13.03|13.25|13.38|13.29|13.13|12.9|12.86|12.8|12.58|12.84|12.83|12.87|12.72|12.71|12.8|12.74|12.9|12.96|12.89|12.77|12.76|12.65|12.58|12.59|12.85|12.7|12.55|12.49|12.7|12.67|12.53|12.33|12.41|12.25|12|11.89|11.83|11.61|11.56|11.71|11.76|11.87|11.81|11.78|11.44|11.41|11.47|11.52|11.43|11.64||11.48|11.62|11.4|11.36|11.36|11.33|11.37|11.31|11.27|11.57|11.19|10.98|10.81|11.07|11.04|11.14|11.41|11.4|11.29|11.02|10.95|10.92|10.97|10.88||10.9|10.98|11.16|11.19|11.18|11.22|11.22|11.2|11.23|11.29|11.31|11.39|11.2|11.28|11.2|11.1|11.21|11.31|11.25|11.2|11.25|11.3|11.07|11.02||11|11.16|10.97|10.89|10.65|10.66|10.74|10.71|10.63|10.74|10.79|10.76|10.88|10.6|10.78|10.76|10.71|10.96|10.99|10.9|10.82|10.91||10.68|10.39|10.43|10.56|10.5|10.62|10.56|10.53|10.73|10.75|10.93|10.9|10.78|10.37|10.95|11.28|11.54|11.02|10.6|10.34|10.1|10.12|10.16|10.11|10.12|10.32|10.14|9.84|9.76|9.76|9.72||9.3|9.13|8.98|9.23|9.78|9.87|9.74
08856|24515|/equities/dundee-reit|TSX|42.2|42.18|42.68|42.32|42.42|42.64|42.94|42.52|42.8|42.88|43.36|43.56|42.3|42.2|42.3||42.42|42.32|42.76|42.72|42.32|42.2|42.12|42.3|42.72|43|42.48|42.86|43.1|42.9|43.06|42.5|42.28|42.7|43.08|41.24|40.6|40.84|40.44|40.74|39.88|40.06|40.24|39.32|39.3|38.92|38.5|38.62|38.78||38.88|38.5|38.78|38.68|38.66|38.82|38.88|38.68|38.7|38.76|38.4|39.62|39.78|40.8|41.16|41.08|41.12|41.48|40.8|40.08|39.7|39.56|38.9|39|39.3|39.3|39.38|39.26|39.32|39.04||39.6|39.84|40|||39.66|39.8|39.76|40.14|41.3|42.42|42.74|42.96|42.22|42.42|42.64|42.34|42.66|43.34|43.72|43|42.46|42.58|42.2|43|43.02|42.64|43.1|42.2|41.5|41.1|41.12|42.18|41.82|40.58|40.16|41|41.68|41.08|36.48|37.08|37.02|36.48|35.46|35.02|34.48|34.36|36.04|36.2|37.76|37.04|37.04|36.36|36.76|37.48|38.04|37.8|38.52||38.88|39|38.16|38.28|37.94|37.62|37.52|36.3|36.28|36.7|36.38|36.24|36.34|38.06|38.38|39.36|39.3|39.7|40.06|39|37.7|38.08|38.48|38.52||38.38|38.52|38.22|38.3|38.12|39.48|39.5|39.44|39.5|39.76|39.84|39.98|39.3|39.98|40.1|39.84|40|40.2|40.38|39.02|39.4|39.36|38.96|38.8||39.38|40.42|40.14|40.06|39.92|40|39.9|41.48|39.92|40.06|40.46|40.88|41.52|40.22|40.44|40.2|39.86|40.42|40.12|40.44|41|41.94||41.04|40.3|39.94|41.3|40.02|40.54|40.1|40.04|39.88|40.26|42.28|42.88|42.54|40.46|42.86|44.58|46.66|42.88|39.86|38.7|37.4|38.38|39.16|39.42|39.66|39.9|39.76|37.98|38.46|38.54|38.88||36.9|37.24|36.7|37.94|40.4|42.14|41.5
08857|24522|/equities/dundee-precious-metals-inc|TSX|9.4|9.48|9.59|9.32|9.17|9.34|9.01|8.71|8.68|8.45|8.53|8.65|8.25|8.35|8.25||8.04|7.67|7.5|7.63|7.73|7.6|7.66|7.79|8.11|8.33|8.13|8.21|7.89|8.04|8.09|7.99|7.83|7.89|7.69|7.76|7.45|7.45|7.61|7.49|7.91|8.11|8.49|8.66|8.65|8.02|8|8.13|8.15||8.29|8.15|8.38|8.49|8.58|8.4|8.41|8.51|8.35|8.53|8.13|8.26|8.12|8.57|8.72|8.74|8.97|9.18|8.7|8.79|8.71|9.03|9.11|9.21|9.09|9.13|9.6|9.8|9.82|9.8||9.15|9.3|9.13|||9.22|9.2|9.13|9.23|9.06|9.06|8.57|8.54|8.2|8.27|8.44|8.45|8.69|8.89|8.45|8.68|8.74|8.83|8.5|8.3|8.2|8.11|7.8|7.81|8.09|8.05|8.05|8.43|8.63|8.83|8.61|8.35|8.54|9.06|9.71|9.85|8.92|9.16|9.08|8.84|8.8|8.76|9.39|9.2|9.41|9.49|9.75|9.83|10|10.13|10.22|10.32|10.13||10.6|9.72|9.51|9.48|9.61|9.61|9.8|9.54|9.59|9.13|8.99|8.97|8.73|9.44|9.47|9.85|9.95|10.1|10.03|10.05|9.54|9.32|9.54|9.28||9.25|9.25|9.22|9.32|9.44|9.35|9.15|9.42|9.18|9|9.05|9.27|9.18|9.6|9.81|9.26|9.37|8.99|8.9|9.57|9.8|10.1|10.36|10.19||10.1|9.04|9.32|9.36|9.64|9.1|8.89|9.36|9.12|9.34|9.15|8.95|9.16|9.19|8.89|9.38|9.53|9.62|9.22|9.1|9.09|8.91||8.94|8.71|8.8|8.5|8.38|8.6|8.34|8.06|8.07|7.79|7.29|7.51|7.23|7.34|7.58|7.18|7.02|7.06|7.3|6.92|7.1|7.32|7.49|7.07|6.87|6.72|7.39|7.4|7.25|7.61|7.56||7.31|6.9|6.49|6.22|6.19|6.46|6.9
08858|991134|/equities/ecn-capital-corp|TSX|3.1091|3.1207|3.1439|3.0628|3.059|3.1323|3.1169|3.1169|3.113|3.1554|3.1709|3.1901|3.1091|3.1516|3.1786||3.221|3.0204|3.0513|3.059|3.2056|3.0628|3.0204|3.032|3.0474|3.1014|3.0281|3.0976|3.14|3.1246|3.1747|3.1747|3.1901|3.2442|3.1361|3.113|3.0358|3.1014|3.1169|3.1631|3.0821|3.1014|3.1284|3.1554|3.113|2.9818|2.816|2.8083|2.8044||2.7504|2.7735|2.7735|2.8275|2.87|2.9201|2.7735|2.8314|2.8237|2.681|2.6231|2.735|2.7465|2.7581|2.7157|2.6655|2.7002|2.6732|2.6694|2.6462|2.6038|2.6077|2.5961|2.6038|2.6154|2.6231|2.6578|2.6154|2.5537|2.4727||2.4958|2.5112|2.5074|||2.4881|2.4765|2.4495|2.3839|2.3801|2.4225|2.3955|2.2914|2.2643|2.2798|2.2991|2.2875|2.3029|2.3261|2.3724|2.3569|2.3762|2.3531|2.3299|2.3762|2.4148|2.3916|2.3878|2.3569|2.3029|2.3415|2.3338|2.3184|2.2952|2.1988|2.1602|2.1911|2.1448|2.1602|2.1602|2.1602|2.1371|2.1216|2.0715|2.0368|2.1023|2.056|2.1216|2.056|2.1293|2.1409|2.0908|2.056|2.0175|2.0059|2.029|2.0445|2.0252||2.0599|2.0522|2.0522|2.0175|2.056|2.0175|2.002|1.9519|1.9519|1.975|1.9828|1.948|1.9403|1.9828|2.0136|2.0483|1.9866|1.9673|1.9326|1.9365|1.9403|1.9326|1.9287|1.9249||1.9442|1.948|1.9905|2.0252|1.9866|1.9943|1.9365|1.9557|1.9403|1.9828|1.9557|1.9249|1.948|1.921|1.9596|1.9866|2.0445|1.9673|1.8902|1.8169|1.8169|1.8747|1.8902|1.84||1.8207|1.8555|1.8207|1.7744|1.7089|1.678|1.759|1.7397|1.7744|1.759|1.759|1.7397|1.7552|1.6857|1.7089|1.6549|1.651|1.6394|1.6086|1.6394|1.5546|1.5816||1.489|1.4851|1.489|1.5507|1.57|1.6201|1.6201|1.5739|1.5931|1.6163|1.6163|1.624|1.6471|1.678|1.7629|1.7552|1.84|1.8323|4.7|4.63|4.65|4.52|4.74|4.52|4.53|4.5|4.27|4.21|4.22|4.1|3.75||3.76|3.31|3.46|3.52|3.66|3.67|3.7
08859|40485|/equities/element-financial-corp|TSX|14.61|14.39|14.32|14.3|14.13|14|14|13.99|14.13|14.24|14.17|14.21|13.94|13.93|14.1||13.98|13.75|13.85|13.76|13.87|13.74|13.75|13.71|13.88|14.12|14.11|14.43|14.5|14.42|14.06|14|13.82|13.73|13.39|13.14|12.9|12.57|12.56|12.5|12.48|12.5|12.53|12.54|12.45|12.42|12|12.16|12.15||12.23|12.37|12.28|12.36|12.39|12.34|12.53|12.44|12.3|12.27|11.88|12.11|12.06|12.56|12.56|12.3|12.52|12.52|12.33|12.48|12.5|12.68|13|13.07|13.09|13.23|13.25|13.15|13.18|12.96||13.38|13.1|13.33|||13.17|13.09|12.88|12.94|12.66|12.96|12.83|12.83|13|13.16|12.87|12.79|12.93|13.01|13.29|13.04|13|13.14|13.21|13.22|13.38|13.29|13.19|13.04|12.98|12.93|12.91|12.98|12.93|12.76|12.82|12.92|12.92|13.31|13.25|12.85|12.56|12.4|12.44|12.55|12.25|12.88|13.8|13.36|13.32|13.07|12.85|11.95|11.56|11.67|11.56|11.52|11.7||11.89|11.81|11.52|11.26|11.32|11.21|11.15|11.08|11.17|11.21|10.88|10.93|10.73|10.96|10.92|11.1|11.13|10.97|11.17|10.78|10.5|10.56|10.56|10.47||10.64|10.53|10.89|10.8|10.73|10.86|11|10.99|10.97|11.07|10.93|11.02|11|10.92|11.07|11.15|11.14|11.18|11.2|11.39|11.43|11.72|11.84|11.49||11.24|11.64|11.2|10|9.77|9.75|9.95|9.47|9.5|9.7|9.76|9.71|10.09|9.78|9.62|9.72|9.59|9.84|9.69|10.05|9.95|10.16||10.13|9.8|9.6|9.98|9.8|10.1|10.19|10.43|10.08|9.95|9.86|9.85|9.8|9.66|10.17|10.45|10.76|10.52|10.22|9.98|10.01|9.64|9.79|9.7|9.69|9.19|8.9|8.59|8.26|8.2|8.19||8.2|8.1|8.33|9.05|9.77|9.91|9.76
08860|24528|/equities/emera-incorporated|TSX|57.35|57.67|57.93|57.66|56.78|56.8|56.65|56.74|56.87|56.65|56.44|56.63|56.97|56.62|56.5||56.16|55.93|55.87|56.26|55.59|55.25|55.46|55.41|55.17|54.84|54.49|54.32|54.15|53.81|53.26|52.87|52.38|52.05|52.03|51.43|51.19|51.27|51.7|50.97|50.14|50.59|49.96|49.98|50.07|50.12|50.97|51.12|51.73||52|51.79|51.81|51.56|51.72|51.82|52.31|52.74|53.46|52.85|53.47|53.31|52.89|53.05|53.12|53.25|52.96|52.86|53.13|53.53|53.12|52.59|52.38|51.76|52.26|52.17|51.89|52.54|52.85|53.67||54.1|54.31|54.08|||53.96|53.63|53.9|54.1|54.34|54.39|54.49|54.65|54.55|54.07|54.31|54.28|54.39|54.21|54.27|53.84|53.26|53.66|53.85|54.43|54.47|54.43|54.8|55.03|55.08|54.9|55.25|55.89|55.6|55.64|55.92|56.24|56.38|55.77|55|54.46|54.77|53.82|53.45|53.15|55.35|54.33|55.36|55.62|56.08|55.63|55.67|55.31|55.65|56.34|56|55.63|55.82||56.04|56.29|55.79|55.73|55.76|55.25|55.05|54.7|55.17|55.25|54.49|54.17|53.94|54.27|53.88|54.06|54.04|53.99|54.65|54.05|53.8|54.16|54.92|54.21||53.12|53.49|53.86|52.86|53.25|53.31|53.46|53.75|53.86|54.27|54.04|53.6|54.11|53.76|53.36|53.35|53.38|54.27|54.18|54.55|54.42|54.35|54.66|55.53||55.75|55.35|56|55.19|54.73|54.27|54.97|54.98|55.36|55.98|56.2|55.94|55.54|55.61|54.56|53.75|52.89|53.7|53.89|54.4|53.87|54.43||53.42|53.29|51.77|53.31|52.84|53.44|53.47|52.97|54.88|54.26|54.82|54.58|53.32|52.5|54.2|54.52|55.06|55.4|55.29|55.79|54.73|54.69|54.74|54.99|53.89|53.51|52.8|52.65|51.69|52.49|53.38||52.11|53.45|53.18|54.23|55.62|54.41|54.5
08861|24529|/equities/empire-company-ltd|TSX|39.41|39.86|40.24|40.58|39.79|39.59|39.82|39.83|40.25|40.54|40.59|39.97|40.08|40.4|40.38||39.92|39.18|39.5|39.69|38.83|39.05|38.62|38.77|38.11|37.57|37.72|38.32|38.49|37.77|38.05|38.72|38.95|36.83|36.69|36.03|35.6|35.91|35.88|35.63|35.37|35.56|34.7|35.89|36.02|36.77|37.02|36.87|38.16||37.98|38.18|37.61|37.12|36.91|36.51|36.94|36.48|36.35|36.48|35.33|35.78|35.95|36.29|36.88|36.05|36.38|35.63|35.83|36.06|35.95|35.2|36.01|35.29|35.64|35.68|35.37|35.36|35.21|35.29||34.79|34.99|35.17|||35.07|35.03|35.05|35.22|34.65|34.58|34.65|34.84|35.54|35.73|34.94|36.08|35.68|35.66|35.79|35.94|34.73|35.44|35.54|35.66|35.57|35.55|36.1|36.06|35.99|35.89|36.03|36.44|36.36|36.23|37.09|36.09|36.3|36.16|38.57|37.95|37.35|36.8|36.69|36.35|37.1|37.29|37.64|37.06|37.57|37.68|38.05|37.95|38.28|38.4|38.7|38.47|39.36||39.32|39.25|39.37|40.29|39.38|38.64|38.75|38.65|38.7|38.67|38.28|38.49|38.66|38.3|37.06|36.84|37.41|37.12|37.9|38.06|37.89|35.5|34.05|33.15||32.96|33.75|34.28|33.77|33.95|34.08|34.74|34.96|35.26|35.81|35.84|35.78|35.59|35.67|35.85|35.77|35.07|34.8|35.14|35.03|35.57|35.64|34.79|34.63||34.41|34.32|33.82|34.17|34.33|34.75|35.5|33.53|32.91|33.25|33.34|33.15|33.53|32.68|32.5|32.48|32.24|32.87|33.08|33.33|33.3|33.24||32.51|33.6|32.64|32.73|32.29|31.78|32.82|33.73|32.76|31.19|31.03|31.05|31.07|30.53|30.72|30.09|30|30.16|30.21|30.28|30.27|30.32|31.16|31.02|30.06|30.26|30.65|30.37|30.48|30.65|31.07||30.05|30.21|30.41|30.94|31.65|30.97|29.97
08862|24524|/equities/endeavour-silver|TSX|7.19|7.11|7.16|6.79|6.75|7|7.03|6.69|6.81|6.51|6.83|6.92|6.48|6.62|6.37||6.53|6.22|6|6.18|6.44|6.42|6.48|6.65|6.94|7.14|7.44|7.78|7.71|7.91|7.48|7.41|7.25|7.01|6.58|6.91|6.9|7.34|7.94|7.4|7.5|8.06|8.45|8.29|8.51|7.75|7.3|7.41|7.28||7.28|6.73|6.77|6.79|6.65|6.29|6.21|6.18|6.29|7.67|6.34|6.08|5.22|5.54|5.47|5.76|5.81|5.91|5.45|5.55|5.36|5.81|5.72|5.96|5.93|6.23|6.82|7.11|7.22|7.22||6.43|6.45|5.9|||5.85|5.78|5.65|6.08|5.66|5.71|5.11|4.74|4.32|4.4|4.48|4.55|4.8|4.89|4.56|4.64|4.77|4.76|4.43|4.48|4.45|4.34|4.25|4.21|4.51|4.33|4.45|4.66|4.77|4.87|4.8|4.67|4.72|4.93|5.41|5.22|4.31|4.47|4.37|4.22|4.17|4.08|4.55|4.51|4.67|4.65|4.76|4.65|4.46|4.57|4.75|4.84|4.7||4.76|4.52|4.42|4.37|4.59|4.52|4.72|4.68|4.79|4.62|4.55|4.58|4.31|4.88|4.93|5.43|5.63|5.68|5.56|5.6|5.37|5.47|5.48|5.3||5.32|5.34|5.21|5.37|5.45|5.36|4.97|5.01|4.8|4.75|4.81|5.07|4.96|5.17|5.3|5.16|5.23|4.98|4.91|5.46|5.47|5.61|5.8|6.18||5.83|5.53|5.82|6.03|5.99|5.64|5.42|5.58|4.96|4.48|3.92|3.77|3.92|3.83|3.72|3.54|3.37|3.28|3.21|3.09|2.99|3.01||3.08|2.98|2.92|2.88|2.78|2.79|2.58|2.47|2.46|2.53|2.59|2.66|2.64|2.62|2.82|2.69|2.7|2.71|2.8|2.64|2.79|2.84|2.67|2.54|2.6|2.53|2.72|2.73|2.69|2.77|2.64||2.32|2.06|1.98|2.01|1.92|2|2.02
08863|24531|/equities/enerplus-corp|TSX|6.41|6.29|6.41|6.35|6.55|6.64|6.78|7|6.71|6.81|6.87|6.58|6.17|6.28|6.3||6.59|6.31|6.35|6.38|6.47|6.2|6.52|6.3|6.55|6.89|6.6|7.21|6.69|6.92|7.09|7.11|6.88|6.49|6.61|6.79|6.43|6.17|6.07|6.04|6.16|6.28|6.57|6.45|6.21|5.62|5.66|5.83|5.8||6|5.94|5.87|5.26|5.11|4.8|4.71|4.65|4.29|4.22|3.96|4.13|4.19|4.14|4.28|4.26|4.41|4.59|4.65|4.52|4.64|4.82|4.66|4.78|4.56|4.52|4.61|4.46|4.34|4.05||3.98|4.06|4|||4.03|4.04|3.76|3.97|4.28|4.25|4.24|4.38|4.31|4.25|4.22|3.84|3.9|3.75|3.76|3.5|3.48|3.25|3.3|3.59|3.54|3.59|3.62|3.35|3.04|3.09|3.09|3.09|2.97|2.73|2.71|2.94|2.89|2.59|2.23|2.35|2.4|2.46|2.46|2.42|2.46|2.39|2.52|2.54|2.69|2.74|2.6|2.64|2.53|2.55|2.53|2.46|2.52||2.67|2.77|2.58|2.55|2.59|2.46|2.39|2.44|2.43|2.54|2.38|2.43|2.37|2.43|2.47|2.64|2.68|2.7|2.52|2.51|2.5|2.58|2.82|2.89||3.17|3.24|3.3|3.55|3.46|3.66|3.59|3.66|3.84|3.79|3.63|3.78|3.97|4.05|4.13|4.18|4.07|4.09|3.93|4.07|3.98|3.89|3.88|3.61||3.31|3.31|3.43|3.4|3.54|3.63|3.57|3.65|3.68|3.34|3.44|3.49|3.56|3.45|3.3|3.31|3.04|3.11|3.21|3.45|3.92|3.97||3.82|3.71|3.47|3.69|3.78|4.07|3.93|3.94|3.96|3.86|4.08|3.99|3.98|3.92|4.45|4.65|4.81|4.67|4.04|4|3.97|3.75|3.69|3.85|3.98|3.93|3.74|3.87|3.93|4.02|3.8||3.42|3.37|3.25|3.45|3.46|3.59|3.51
08864|951615|/equities/lowell-copper-ltd|TSX|10.67|10.92|11.22|10.99|10.99|11.25|11.18|10.78|11.11|10.68|10.95|10.83|10.64|10.83|10.49||10.49|10.02|9.85|10.19|10.19|10.17|10.33|10.38|10.49|10.45|10.36|10.58|10.29|10.59|10.47|10.5|10.33|10.47|10.22|10.26|10.13|10.14|10.42|10.19|10.54|10.87|11.29|11.24|11.66|11.28|11.52|11.7|11.96||12.23|12.17|12.5|12.83|12.89|12.68|12.37|12.26|12.28|12.59|12.22|12.38|12.03|12.71|12.81|12.87|13.04|13.26|12.98|13.01|12.8|13.27|13.09|13.31|13.56|13.63|14.03|13.98|14.17|14.19||13.17|13.33|13.21|||13.3|13.36|13.06|13.24|13.14|13.47|12.86|13.1|12.59|12.67|12.86|12.91|13.37|13.48|12.92|13.23|13.55|13.41|12.83|12.81|12.8|12.73|12.55|12.86|13.24|13.2|13.14|13.73|13.62|13.66|13.42|13.09|12.99|13.88|15.02|15.23|14.01|14.54|14.11|14.23|14.21|14.26|15.39|15.26|15.69|15.99|16.33|16.35|16.48|16.91|17.01|17.01|16.88||16.86|15.76|15.43|15.46|15.97|15.74|15.75|15.55|15.77|15.8|15.56|15.49|14.95|16.09|16.38|17.05|16.85|16.93|16.7|16.57|15.18|15.39|15.59|15.39||15.65|16.68|16.92|17.13|17.05|16.98|16.52|16.93|16.4|16.58|16.78|17.5|17.49|17.65|17.58|16.18|16.23|15.92|15.53|16.44|16.4|16.57|16.53|16.25||15.97|15.47|15.89|15.96|16.19|15.47|15.1|15.63|14.92|15.21|15.29|14.89|15.19|15.42|14.96|15.69|15.79|15.67|15.44|15.27|14.99|14.65||15.18|15.25|15.07|15|14.68|15.18|14.39|13.99|14.03|14.13|14.07|14.22|13.54|13.52|13.85|13.42|13.38|13.02|12.86|12.21|12.67|13.17|12.64|12.45|12.5|11.91|12.53|12.42|12.36|12.58|12.64||11.9|11.8|11.79|11.99|11.9|12.36|12.71
08865|42842|/equities/equitable-group-inc.|TSX|66.045|65.445|64.16|63.375|64.175|64.22|62.7|61.375|60.475|61.085|61.52|62.67|61.28|62.26|63||63.02|63.1|62.74|62.35|63|64.095|62.24|62.375|63.495|63.62|66.025|67.375|68.98|69.455|70.2|70.2|69.915|70.225|68.7|67.95|67.01|69.4|70.115|69.26|67.81|66.71|70.31|68.61|62.035|60.85|59.335|58.01|58.235||56.075|56.64|55.8|53.5|53.835|53.5|53.325|53.035|52.985|52.79|51.71|52.875|52.715|53.815|54.5|53.925|54.475|54.545|54.5|54.465|54.15|54.505|54.825|54.83|54.375|54.87|55.36|54.015|52.275|52.53||50.5|50.28|50.105|||50.13|50.57|49.25|48.515|48.28|48.91|48.67|48.72|48.39|47.97|48.065|48.435|48.46|48.25|48.7|48.09|47.94|48.25|47.545|48.765|49.09|49.315|49.395|47.745|47.905|47.675|48.12|47.795|47.285|46.535|46.415|46.995|46.95|46.965|46.01|46.74|46.775|45.035|43|42.54|41.89|41.86|42.015|41.5|41.52|40.47|40.16|39.895|40.04|40.425|39.75|40.025|38.695||39.005|39.51|39.51|38.67|39.825|38.37|38.66|37.545|37.5|38.45|37.65|37.625|37.65|38.565|39.13|39.865|39.78|39.94|38.725|38.735|38.185|38.06|38.535|37.785||38.5|38.415|39.21|39.31|38.645|39.31|39.115|39.305|39.67|40.505|38.935|39.375|39.71|39.7|40.085|40.95|40.87|41.115|42.295|41.355|40.555|40.195|39.825|38.605||38.765|40.755|40.285|37.56|35.565|35.075|35.335|35.38|35.16|34.95|34.805|35.265|35.33|33.66|34.115|34.27|33.275|34.22|34.44|35.315|34.925|35.295||35.695|35.045|35.145|35.44|35.18|36.55|35.85|35.25|36.025|36.565|37.265|36.4|36.13|34.46|37.73|39.46|39.815|37.87|36.96|36.52|33.395|33.01|32.71|34.265|34.38|31.75|28.795|28.645|28.6|28.37|28.04||27.27|27.805|30.115|32.215|33.685|33.19|31.975
08866|1096521|/equities/ero-copper|TSX|23.42|23.8|24.13|23.55|23.72|24.11|23.7|22.69|22|21.54|22.57|22.74|21.95|23.02|23.29||21.98|21.63|22.08|21.72|22.14|22.3|22.67|22.46|22.96|22.9|23.45|24.92|24.48|25.09|25.06|24.69|23.28|22.81|22.26|21.16|20.28|20.96|21.34|21.68|22.45|23.27|24.12|24.2|24.05|23.98|21.76|21.71|21.1||20.67|21.04|21.51|20.5|20.33|19.65|19.41|19.46|19.27|19.24|18.67|18.95|17.75|18.43|19.62|20.63|21.13|21.55|21.31|20.94|21|21.21|21.49|21.59|20.6|21.07|22.6|22.31|21.65|21.18||20.42|20.88|20|||20.27|19.9|19.28|19.66|19.58|19.87|19.22|19.51|18.36|18.05|18.79|18.31|19.14|19.63|20.16|20.01|20.58|21.3|22.28|22.48|21.99|21.84|22.47|21.54|20.61|20.34|21.11|21.38|20.51|20.65|20.17|19.9|19.58|19.24|19.35|18.44|17.92|18.48|17.43|17.45|17.84|18.17|19.32|19.53|19.7|20.18|21|21.15|19.66|19.6|19.86|19.07|19.1||19.54|19.57|19.06|18.91|19.25|19.37|19.52|19.41|18.51|18.67|18.5|18.2|18.11|18.61|18.5|19.85|19.61|19.97|19.84|19.66|18.81|18.7|19.02|18.51||19.63|19.5|19.81|20.09|19.89|19.59|18.68|18.78|18.51|18.48|18.66|18.93|18.5|18.69|18.39|18.09|18.21|18.2|18|18.39|18.05|17.84|17.24|16.5||16.12|16.12|16.84|17.09|17.67|16.7|17.32|17.45|17.82|17.23|17.1|17.14|17.7|17.9|17.86|18.18|18.4|18.63|18.83|18.93|18.12|19||19.67|19.46|19.05|18.5|18.15|18.89|16.96|16.46|15.99|16.28|16.72|16.94|17.04|16.76|18.28|18.53|18.75|18.5|17.51|17.53|17.68|16.45|16.03|16.33|16.48|16.35|16.39|16.27|16.28|16.55|15.44||15.17|14.98|15.8|16.01|16.08|16|15.01
08867|40486|/equities/exchange-income-corp|TSX|38.92|38.84|38.27|37.92|38.5|38.83|38.79|38.72|38.66|38.67|39.04|39|38.87|40.85|41.08||41.44|40.24|41.15|39.38|39.64|39.67|39.79|38.4|39.55|40.24|40|40.23|40.07|40.69|40.7|40.1|39.86|39.88|40.39|39.1|39.32|40.58|40.63|41.44|40.32|40.31|41.21|40.97|40.75|39.81|38.98|37.95|38.37||37.8|37.7|38.06|37.62|37.93|37.25|37.58|37|37.4|36.45|36.29|37.29|36.51|37.56|37.95|37.88|37.92|38.05|38.08|37.65|37.71|37.97|37.65|37.97|37.24|37.14|37.23|36.43|36.26|35.36||36.64|36.6|36.45|||35.58|35.63|35.22|35.77|35.95|36.68|36.83|38.05|37.56|37.24|37.73|37.77|38.41|38.61|39.4|39.27|38.62|38.73|38.7|39.1|39.14|39.2|39.93|39.3|38.5|38.6|38.52|38.06|38.24|36.35|34.86|36.79|36.37|35.51|33.02|33.82|33.37|33.38|32.38|31.65|32.19|31.56|32.83|32.53|33.61|32.55|31.23|31.28|31.28|31.1|30.94|30.76|30.82||31.03|31.44|31.07|30.82|31.19|31.03|30.82|30.37|30.49|30.61|30.73|30.95|31.04|31.72|31.32|33.77|34.04|33.78|32.67|33.01|32.43|31.95|31.92|31.57||31.98|31.69|32.3|31.67|31.77|32.11|32.73|31.62|31.66|31.82|31.02|31.47|31.7|30.91|31|32.73|32.03|28.92|28.79|28.13|27.72|27.47|27.72|26.2||26.61|27.27|27.32|27.27|26.66|26.94|27.44|27.45|27.12|26.72|26.94|27.39|27.73|26.23|26.17|25.7|25.6|26.51|26.19|27.11|27.41|27.26||26.75|26.09|25.48|26.48|26.75|28.17|28.22|27.91|27.66|27.55|27.4|26.79|27.58|25.68|29.18|29.9|31.7|29.15|28.82|28.25|26.69|25.8|25.15|25.06|26.4|26.42|24.32|24.1|23.78|24.01|23.72||21.58|20.6|21.24|24.34|25.87|26.29|25.46
08868|24543|/equities/finning-international-inc|TSX|31.64|31.55|31.04|30.65|31.2|31.65|31.91|31.59|32|32.67|32.88|32.27|32.82|32.97|32.73||32.51|31.96|32.1|31.97|33.1|31.72|30.92|31.03|32|32|32.23|32.58|32.67|32.74|32.87|33.54|33.89|33.27|33.12|32.97|32.1|33.82|33.53|34.31|33.21|33.11|32.8|32.1|31.9|31.93|30.72|30.25|30.65||31.11|31.42|30.05|29.55|29.46|28.64|28.53|28.7|28.29|27.19|26.7|27.67|27.09|28.43|29|28.78|29.5|29.21|29.14|29.16|29.44|29.82|29.34|29.5|29.51|29.25|29.5|29.24|27.45|27.16||27.03|26.98|26.87|||27.15|27.21|27.32|27.19|27.44|28|27.68|27.68|27.48|27.72|27.61|27.66|27.83|27.68|27.94|27.6|26.83|27.04|26.5|26.43|26.21|26.26|26.26|25.14|24.67|24.48|24.01|24.14|24.64|23.12|22.82|22.84|22.62|22.82|22.74|22.66|22.39|20.06|20.69|20.26|20.67|20.77|21.33|21.18|21.89|22.1|22.2|21.91|22.08|22.39|22.37|22.41|22.3||21.86|21.75|22|21.5|21.56|21.02|20.75|20.36|20.5|20.23|20.31|19.89|19.57|20.33|20.21|20.62|20.83|20.65|20.66|20.23|19.64|19.21|19.5|19.6||19.87|20.25|20.25|19.9|19.91|20.07|20.03|20.11|20.06|20.13|20.01|20.2|20.35|20.43|20.66|20.6|20.6|20.68|20.68|20.72|20.09|20.05|19.62|19.41||19.1|19.01|19.42|19.54|18.9|18.57|18.79|19.05|18.81|19.03|19.11|19.24|19.32|18.85|18.9|18.85|18.72|18.66|18.55|18.83|18.37|18.66||18.51|18.33|18.49|18.8|18.52|18.64|18.92|18.71|19.09|19.34|19.35|18.56|18.75|19.01|19.84|19.88|20.68|20.35|19.52|19.2|18.37|18.4|18.36|18.31|18.44|18.17|17.5|17.18|17.52|17.6|17.25||16.7|16.85|17|17.52|17.84|17.67|17.68
08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|27.57|26.89|27.39|27.19|28.23|28.49|28.62|27.19|25.93|25.9|27.81|28.15|27.85|27.42|26.44||24.97|23.95|24.2|24.07|24.2|23.08|23.6|23.4|24.37|24|24.9|26|26.26|27.98|27.9|28.38|26.68|26.06|26.51|26.92|26.09|28.09|28.07|27.94|27.43|29.43|31.06|30.67|30|29.08|26.2|25.98|26.32||25.2|24.5|24.31|23.83|24.22|23.8|22.75|22.35|21.29|22.15|21.3|21.79|20.13|21.35|23.03|23.54|23.45|23.7|24.19|22.88|22.99|24.7|24.24|25.25|24.68|26.26|26.22|25.54|24.55|24.81||22.85|23.68|22.85|||23.09|22.99|21.85|22|21.65|21.78|21.26|20.93|20.42|20.41|20.54|19.91|19.46|19.67|20.89|19.89|19.04|19.2|18.43|18.04|18.02|17.8|17.7|17.59|17.55|16.79|16.69|16.87|16.38|16.12|15.52|15.46|15.47|15.57|15.48|14.77|14.7|15.36|15.05|15.31|14.65|14.1|14.2|14.18|14.46|14.21|14|13.15|12.19|12.38|12.65|12.32|12.32||12.74|12|11.93|11.34|11.93|11.57|11.68|11.87|11.76|11.87|11.64|11.61|11.68|12.9|13.33|14.61|14.26|14.28|13.09|12.65|12.72|12.69|12.86|12.45||12.93|12.76|13.38|13.53|12.91|13.07|12.69|12.42|12.1|12.26|12.39|12.9|13.49|12.67|12.4|12.1|11.91|12.09|11.91|12.07|11.89|12.92|12.65|11.73||11.32|11.36|12.02|12.05|11.86|12.06|12.19|12.25|12.58|13|13.46|13.32|13.88|13.97|13.63|13.45|12.62|12.17|11.34|11.25|10.66|10.7||10.82|10.18|9.89|10.01|9.67|10|9.56|9.29|8.86|9.11|9.17|8.7|8.79|8.65|9.89|9.68|9.51|9.52|8.54|8.95|8.89|8.49|8.07|8.22|8.22|8.33|7.89|7.87|8.2|8.63|8.36||7.57|7.4|8.01|8.25|8.61|8.89|8.55
08870|24544|/equities/fortuna-silver-mines|TSX|9.64|9.6|9.97|9.56|9.42|9.64|9.67|9.03|9.3|8.99|9.16|9.38|8.76|8.95|8.44||8.47|8.15|7.62|7.92|8.41|8.26|8.23|8.39|8.85|9.1|9.14|9.35|9.07|9.3|8.95|9.07|8.7|8.73|8.32|8.47|8.53|8.91|9.33|9.06|9.57|10.03|10.51|10.16|10.19|9.21|9.3|9.62|9.68||9.73|9.46|9.62|9.73|9.84|9.69|9.45|9.59|9.83|11.72|9.89|9.73|8.54|8.95|8.78|9.1|9.24|9.73|9.46|9.78|9.63|10.42|10.5|10.9|10.87|10.98|11.86|11.89|12.08|11.83||10.46|10.52|9.81|||9.66|9.64|9.47|9.97|9.42|9.53|8.91|8.48|7.99|8.32|8.48|8.46|8.75|8.74|8.5|8.63|8.82|8.72|8.27|8.15|8.22|8.11|7.89|8.05|8.46|8.26|8.35|8.69|8.96|9.36|9.69|9.37|9.44|9.77|10.48|10.15|8.94|9.39|9.14|8.81|8.69|8.49|9.5|9.26|9.38|9.25|9.69|9.19|8.92|9.08|9.38|9.46|9||9.18|8.48|8.3|8.21|8.71|8.49|8.63|8.47|8.68|8.48|8.36|8.51|8.18|9.35|9.35|9.98|10.24|10.27|9.98|9.88|9.14|9.41|9.32|8.93||9.05|9.19|9.18|9.41|9.5|9.29|8.58|8.69|8.27|8.11|8.26|8.6|8.41|8.6|8.78|8.46|8.45|8.03|7.95|9|8.93|9.22|9.36|9.33||8.97|8.75|9.22|9.39|9.64|8.75|8.6|9.02|8.54|7.9|7.09|6.82|6.96|6.96|6.7|6.83|6.88|6.84|6.65|6.56|6.64|6.65||6.9|6.5|6.5|6.57|6.42|6.69|6.25|5.77|5.74|5.94|5.96|6.2|5.98|5.96|6.4|6.15|6.13|6.06|6.2|5.84|6.27|6.52|6.18|5.77|5.73|5.5|5.83|5.89|5.98|6.01|5.84||5.61|4.68|4.55|4.59|4.5|4.56|4.57
08871|24538|/equities/franco-nevada-corp|TSX|178.04|177.17|177.19|175.12|171.21|171.52|171.13|166.5|167.51|168.3|169.27|167.72|165.69|165.76|163.68||163|157.49|156.31|158.12|154.84|153.38|153.69|155.09|154.4|156|154.26|154.15|153.41|152.87|150.46|148.8|142.86|141.04|138.01|138.65|137.39|136.64|140.32|134.46|136.26|140.29|142.39|141.11|146.79|140.38|143.77|145.22|151.16||153.77|156.13|157.99|157.02|156.17|154.61|153.4|154.65|154.91|157.72|152.33|155.74|154.77|156.94|156.77|157.07|157.13|157.83|154.49|155.39|154.26|156.33|159.24|161.7|161.47|162.86|166.56|166.38|167.65|168.61||159.6|160.88|160.23|||166.54|166.72|165.58|168.75|169.45|173.99|169.38|167.24|165.76|167.54|167.37|173.79|175.21|172.26|166.75|170.39|172.7|170.29|172.87|169.45|169.25|169.65|163.57|166.07|170.15|166.81|168.57|176.5|176.5|178.87|178.12|173.94|176.61|185.26|196.51|195.96|184.34|185.59|183.11|181.59|177.2|176.29|181.91|179.35|181.22|183.66|184.85|183.15|181.26|184.38|185.74|185.96|186.36||185.2|181.15|179.83|179.35|187.29|186.1|187.61|186.07|187.01|185.78|185.73|186.03|181.62|189.35|187.86|188.01|192.43|193.82|195.32|194.23|191.09|193.23|198.03|192.24||190.11|194.39|195.74|194.76|196.17|195.57|195.16|198|194.02|193.97|195.84|199.42|195.59|200|202.07|195.62|196.03|191.31|189.47|203.62|205.59|207.78|213.29|217.09||214.1|212|215.59|218.3|218.69|212.99|209.11|211.89|209.42|208.48|203.78|200.34|200.16|199.73|192.75|194.63|196|195.56|192.59|188.15|186.15|185.88||189.65|189.83|187.62|186.42|183.58|184.65|184.9|178.99|174.59|176.53|174.03|179.88|175.68|177.58|180.7|173.46|171.73|172.94|179.04|177.19|182.85|190.24|193.26|194.56|191.28|196.06|209.37|206.03|201.35|205.07|207.32||212.3|205.53|199.62|198.09|198.05|199.4|202.2
08872|24689|/equities/george-weston-ltd|TSX|37.3|37.6833|38|38.25|37.9133|37.67|37.4466|37.0833|37.4033|37.5333|37.2733|37.14|37.37|37.2266|37.24||37.0166|37.0933|37.3166|37.6166|36.2733|36.0733|35.8966|35.9866|34.1566|34|33.89|33.9766|34.1|33.5166|33.9|34.1333|33.84|33.6866|33.7866|33.2366|33.1233|32.4533|32.1966|31.54|31.1566|31.5766|30.7033|31.12|31.17|31.3433|31.6633|31.7766|32.34||32.3|31.9833|32.0033|31.7933|31.7833|31.6433|31.8933|31.4|31.8833|31.52|30.8533|31.27|30.9866|31.3666|31.2066|31.0866|31.59|31.6566|31.8066|32.2933|32.4933|32.07|32.0766|32.52|32.6533|32.7333|32.3033|32.3733|32.0433|32.0866||31.6933|31.79|31.87|||31.8933|31.8366|31.8333|32.0966|32.7233|32.55|33.07|33.0933|33.05|33.22|32.8966|33.55|32.3166|32.3566|32.41|32.4966|32.2166|31.9133|32.0366|32.5|32.42|32.2033|32.29|32.33|32.35|32.43|32.6066|32.99|32.9333|33.3566|33.4366|33.3866|33.2033|33.0033|33.0066|32.23|32.0066|31.9766|31.4333|31.1433|31.4833|31.6666|31.99|32|32.03|32.0233|32.1833|32.0066|32.1633|32.3833|32.4833|32.19|32.3133||32.3333|32.43|32.6366|32.77|33|32.79|32.7933|32.6366|32.88|33.1666|32.9966|32.8766|32.8966|33.0866|32.1333|32|31.9366|31.7933|32.1|32.06|32.0733|31.8866|32.08|31.4766||31.2966|31.77|32.38|31.18|31.41|32.05|32.9|32.8066|32.9566|33.28|33.1933|33.28|33.42|33.4733|33.1933|33.1933|33.2366|33.5133|33.5233|33.3966|33.5866|33.5733|33.6166|33.7133||33.7233|34.29|34.3533|34.2233|34.5133|34.49|34.7|34.61|34.52|35.1433|35.5233|34.9333|35.0066|34.2066|34.02|33.7666|33.3666|33.48|33.7133|33.6966|33.1|33.14||33.15|33.5933|32.41|32.9033|32.4666|32.48|32.5833|33.0833|32.6166|32.5433|32.93|32.72|32.6366|31.7766|32.35|31.98|32.17|32.5|32.1366|32.8033|32.71|32.3566|33.1533|32.9733|32.0766|32.2433|32.1833|32.0133|32.1633|32.33|32.8533||32.35|32.4966|32.5833|33.6633|34.1066|32.63|32.1966
08873|40487|/equities/gibson-energy-inc|TSX|21.01|20.97|20.95|20.89|21.27|21.35|21.44|21.29|21.25|21.77|21.91|22.43|22.26|22.25|21.87||22.19|22.27|21.6|22.25|22.14|21.94|22.3|22.01|21.8|21.81|21.82|22.88|22.62|22.85|22.35|22.68|22.38|21.4|21.96|22.5|22.16|22.04|21.6|21.6|21.66|22.43|21.98|21.26|20.99|21.02|21.06|21.38|21.49||21.47|21.36|20.68|20.53|20.75|20.62|20.97|20.86|20.03|20.29|19.37|19.12|19.19|19.62|20.21|20.42|20.49|21.04|21.33|21.08|21.35|22.1|21.51|21.84|21.11|20.7|21.11|21.09|21.62|20.54||20.56|20.6|20.62|||20.75|20.91|21.1|21.49|21.52|21.43|21.4|21.73|21.31|21.75|21.94|21.76|21.6|21.64|22.45|21.47|20.99|20.91|20.86|21.49|21.34|21.51|21.7|21.03|20.44|20.4|20.34|20.3|20.11|19.38|18.7|19.4|19.72|19.17|17.64|18.33|18.39|19.16|19.79|19.62|19.7|20.2|21.18|21.14|21.27|22.09|21.7|22.05|21.72|22.15|21.84|22.04|22.5||22.29|22.64|21.67|21.85|22.11|21.38|21.69|21.58|21.87|22.44|22.14|22.12|22.26|23.23|23.32|24.27|24.17|23.93|23.48|23.19|23.59|23.63|23.79|23.65||23.93|24.44|24.81|24.26|23.75|23.83|24.33|24.39|24.78|24.9|24.65|24.88|25.1|24.86|24.71|24.57|24.6|24.91|24.51|24.5|24.36|24.51|23.73|22.9||22.06|22.21|22.6|22.45|22.35|22.26|22.4|22|21.76|21.5|21.91|21.78|21.95|21.83|20.89|20.9|20.82|20.63|20.73|20.79|20.87|20.81||21.13|21.02|20.75|21.39|21.3|22.15|22.05|22.52|22.18|21.64|21.78|21.03|20.6|20.37|21.58|21.92|22.73|22.3|21.82|22.04|21.65|21.53|21.3|21.34|21.35|21.3|21.26|21.52|21.23|21.96|22.18||21.1|20.15|20|20.78|21.21|20.86|21.06
08874|24550|/equities/gildan-activewear|TSX|42.62|41.76|42.4|41.43|41.37|41.27|41.31|41.14|41.61|41.73|41.63|40.96|41.68|40.47|40.04||39.24|38.46|38.6|38.41|38.78|37.83|37.29|38.37|38.71|39.46|39.31|39.29|39.64|39.74|39.01|37.93|37.74|37.93|38.19|37.33|36.76|37.4|38.6|40.14|38.67|39.4|34.06|33.45|34.26|34.84|34.07|35.01|35.08||35.72|35.49|34.94|35.29|33.93|34.48|33.89|33|32.55|32.76|31.95|33.47|32.5|33|33.45|33.34|33.51|34.41|34.95|34.95|34.51|35.27|35.07|35.19|35.46|36.21|36.51|36.27|35.53|34.99||35.59|35.7|35.82|||36.09|36.04|36.32|36|35.79|34.66|34.8|35.23|34.51|34.54|35.76|35.64|35.12|34.97|35.15|36.23|34.41|34.39|33.96|34.93|34.27|34.63|34.46|33.64|34.12|33.78|33.31|32.1|31.57|31.37|31.21|32.13|31.78|30.88|27.29|28.9|29.86|29.58|28.13|27.6|28.5|28.61|28.94|28.88|29.59|29.37|29.41|28.84|28.42|28.99|29.14|29.3|29.73||29.69|29.33|27.92|26.81|27.59|27.58|27.21|26.24|27.06|27.03|26.87|25.97|25.81|26.55|25.45|26.12|26.24|25.57|26.49|27.08|26.47|26.25|26.3|26.6||26.54|26.4|26.96|26.01|25.29|26.5|26.86|26.55|26.57|27.11|25.98|25.62|25.96|26.69|26.22|26|25.59|25.43|25.49|25.32|24.52|23.71|24.13|23.82||23.77|24.11|23.94|23.25|22.64|22.39|22.78|22.69|22.68|22.59|23.37|22.7|22.1|21.04|20.64|20.41|19.81|20.06|20.47|21.32|21.03|21.06||21.03|20.62|19.77|20.6|20.82|21.67|21.14|20.37|21.45|21.3|21.87|21.43|21.87|21.25|22.36|22.92|24.08|24.1|20.98|21.35|20.73|20.01|19.1|19.42|19.97|19.8|18.42|18.53|18.78|18.39|18.35||17.66|18.07|18.55|19.6|19.65|19.22|18.66
08875|42830|/equities/easyhome-ltd.|TSX|143.74|145.11|138.91|139.93|147.83|149.55|137.45|138.13|140.18|128|127.38|128.85|129.69|130.41|130.64||128.12|125.11|122.8|120.68|124.68|121.32|120.87|119.98|122.68|123.97|128|131.24|131.39|131.15|131.18|128.54|124.87|124.76|121.44|121.59|124.75|127.03|127.02|131.02|124.09|124.59|130.24|127.55|128.35|125.59|124.24|118.03|118.05||115|111.62|109.33|106.85|104.8|103|102.47|101.11|101.26|97.38|93.42|96.93|95.4|96.43|99.75|97.52|99.02|101.67|100.71|104.7|104.76|96.73|94.71|96.4|95.19|97.1|99.71|97.67|96.17|96.43||96.65|97.97|97.95|||96.84|96.8|97.15|95.44|96.2|99.35|99.59|95|90.68|91.24|90.35|88.88|86.53|86.45|86.94|88.03|87.34|88.45|84.98|88.44|88.88|89.18|89.49|87.33|87.8|88.98|88.67|87.58|86.15|82.8|80.04|80.47|81.02|79.11|78.81|81.65|77.56|74.25|70.68|69|69|67.5|70.33|70.06|71.62|72.1|70.59|70.57|71.37|70.17|70.51|71|71.6||71.52|71.98|69.8|68.44|68.86|67.53|66.22|65.41|63.62|63.37|62.21|61.02|59.84|61.89|61.5|65.92|66.56|65|63.64|63.87|64.41|63.81|64.02|63.79||63.95|64.97|67.25|67.64|64.94|65.78|64.86|66.14|66.43|66.59|66.54|66.83|68.05|69.72|69.87|69.59|69.05|63.21|62.15|61.45|59.33|59.17|59.49|56.73||56.19|56.81|56.12|56.37|52.41|52.52|53.81|53.25|53.74|54.24|53.61|53.72|54.5|52.25|50.87|52.87|52.59|54.19|52.41|53.14|54.49|54.5||54.68|55.2|56.1|57.13|56.53|57.86|57.11|57.34|56.79|56.76|56.04|55.37|55.78|52.24|56.9|57.7|58.23|56.77|56.38|57.57|54.16|52.95|53.96|53.72|54.26|53.94|51.2|51.13|51.19|51.45|49.25||46.5|48.19|47.44|51.51|50.28|48|49
08876|24553|/equities/great-west-lifeco-inc|TSX|35.24|35.05|34.99|34.95|34.93|34.94|34.55|34.4|34.5|34.63|34.41|34.39|34.14|33.82|33.57||33.57|33.44|33.6|33.43|33.37|33.24|33.18|33.27|33.12|33.18|33.12|32.75|32.74|32.75|32.89|33|32.68|32.5|32.01|31.54|31.82|32.13|32.52|33.28|32.57|32.2|31.99|32.02|31.65|31.36|31.37|31.32|31.14||31.1|30.59|30.73|30.35|30.27|29.99|29.96|29.75|29.7|29.22|29.2|29.61|29.55|30.02|30.19|30.31|30.68|30.98|31.22|31.64|31.35|30.71|30.67|30.77|30.78|30.62|30.68|30.59|30.1|29.88||30.35|29.92|29.71|||29.56|29.32|28.94|28.95|29.33|29.73|30.16|29.53|29.14|29.32|29.35|29.41|29.48|29.73|29.78|29.69|29.66|30.48|30.21|30.51|30.88|31.05|31.1|30.14|30.27|30.16|30.31|30.17|29.69|29.21|29.28|29.59|29.34|28.67|28.16|28.16|28.33|28.28|27.52|27.15|27.11|26.73|27.35|27.71|28.28|28.16|27.69|27.44|27.58|27.68|27.59|27.51|27.35||27.77|27.84|27.69|27.69|27.09|26.61|26.01|26.02|26.15|26.45|26.01|25.54|25.62|25.88|25.81|26.12|25.95|26.11|26.31|26.34|26.27|26.17|26.62|26.29||25.76|25.88|26.38|26.22|26.61|27.17|27.28|27.1|26.93|26.82|25.95|26.18|26.45|26.67|26.73|27.06|27.01|27.38|27.43|26.61|26.32|25.7|24.96|23.9||23.68|24.19|24.16|23.9|24.08|23.91|23.99|24.32|24.35|24.33|24.3|24.31|24.18|24.24|23.86|23.9|23.28|23.63|23.51|24.03|23.75|23.81||23.8|23.27|23.28|23.87|24.16|24.3|24.35|24.25|24.07|24.06|24.11|23.65|23.8|23.33|24.48|25.57|25.73|24.32|23.74|23.82|23.04|22.42|22.42|22.47|22.45|22.12|20.93|20.46|20.95|21.03|20.35||19.86|20|20|20.93|21.32|21.55|21.07
08877|24556|/equities/h-r-reit|TSX|11.3049|11.2896|11.404|11.3582|11.3125|11.2896|11.3354|11.1677|11.2668|11.1753|11.2668|11.3735|11.1981|11.1753|11.1372||11.1295|10.8704|11.0533|10.878|11.1753|11.0304|10.9847|10.7865|11.1524|11.16|11.1448|11.5031|11.4954|11.5869|11.3735|11.1067|11.1067|11.2515|11.2286|10.878|10.8704|11.0609|10.6569|10.5883|10.4587|10.5426|10.6874|10.291|10.2377|10.1767|10.0928|10.2072|10.2148||9.9708|9.9785|10.1004|10.009|10.1157|10.1614|10.0776|9.8413|9.8184|9.5135|9.2695|9.2695|9.1628|9.3305|9.3534|9.6202|9.6583|9.8413|9.6888|9.6888|9.6431|9.704|9.6278|9.7574|9.7345|9.826|9.8565|9.9251|9.9022|9.8946||10.1309|10.1233|10.2072|||10.2224|10.23|10.0623|10.1538|10.4358|10.634|10.7179|10.878|10.5959|10.695|10.6722|10.695|10.9618|11.0457|11.1524|14.3796|14.0616|14.2604|14.0715|14.2604|14.3995|14.3399|14.5088|14.0914|13.6244|13.5747|13.5449|13.4852|13.207|12.2232|11.6965|11.9847|11.8455|11.6865|10.5139|10.5238|10.504|10.653|10.3648|10.176|10.1959|9.9276|10.1661|10.1065|10.3549|10.345|10.3052|10.2058|10.2357|10.1164|10.0667|9.9475|10.1263||10.2754|10.3748|10.2257|10.345|10.0568|10.0568|9.9077|9.6096|9.6493|9.6891|9.4903|9.3214|9.4506|9.868|9.9077|10.1363|10.2357|10.4642|10.3748|10.3251|10.0468|10.0866|10.2953|10.186||10.3748|10.4642|10.494|10.0369|10.017|10.2655|10.1959|10.2754|10.1661|10.2257|9.9375|10.1462|10.0369|10.1363|10.2158|10.2754|10.2953|10.5537|10.6332|10.494|10.2754|10.0866|10.0866|10.0468||9.9872|10.186|10.0767|10.0468|9.7388|9.6195|9.6493|9.9574|9.9375|9.7686|9.7686|9.8481|9.9375|9.5599|9.6493|9.5202|9.5102|9.7288|9.699|9.868|10.0667|10.504||9.699|9.6891|9.5599|9.7785|9.7288|10.027|9.9773|9.9773|10.2357|10.4245|10.7723|10.5437|10.5636|10.2058|10.8021|11.3685|11.9549|11.2095|10.2158|10.2257|9.6096|9.868|9.6394|10.2953|10.653|10.6928|10.3152|9.9872|9.7388|9.3612|8.9637||8.5065|8.4867|8.278|8.6854|9.073|9.3512|9.0332
08878|24555|/equities/home-capital-group-inc|TSX|31.25|30.65|30.61|30.63|30.6|30.79|30.75|30.3|30.68|30.98|31.25|31.25|31.15|31.55|31.5||30.97|30.83|30.51|30.42|30.68|30.71|30.41|30.47|31.25|31.85|31.98|32.45|32.69|32.5|32.52|32.11|32.35|32.65|32.53|32.21|31.79|31.75|31.54|31.61|31.41|31.36|32.59|32.22|31.67|31.62|31.52|32.23|31.53||30.88|31.14|31.13|30.57|30.5|30.66|31.02|30.81|30.54|30.37|30.18|30.19|30.09|30.44|30.54|29.98|30.25|30.62|30.53|30.89|30.23|30.21|30.36|30.78|30.76|31.18|31.51|31.08|30.75|30.89||29.7|29.41|29.21|||29.1|29.51|28.81|28.74|28.72|29.05|29.45|29.5|29.55|29.25|29.47|29.71|29.72|29.5|29.78|29.76|29.9|30.07|29.49|30.21|30.49|30.46|30.61|29.96|29.44|29.48|29.2|29.08|28.6|27.4|27.24|27.23|26.95|26.41|25.74|26.52|26.59|25.39|24.86|24.33|24.13|23.8|24.32|24.64|24.88|23.68|23.8|23.46|22.99|23.27|22.59|22.77|22.75||22.96|22.83|22.93|22.2|22.6|22.07|21.98|21.58|21.37|22.15|21.51|21.27|21.23|21.57|21.46|21.88|22.11|22.1|22.06|22.21|21.89|21.77|21.92|21.53||22.07|22|22.43|22.51|22.04|22.57|22.67|22.73|22.84|23.24|23.05|23.02|23.41|23.74|24.06|24.17|24.1|24.01|24.18|23.64|23.55|22.71|22.97|22.29||22.53|23.34|23.54|22.17|20.39|20.14|20.35|20.12|20.09|20.27|20.06|20.15|20.59|19.46|19.71|19.63|19.31|19.67|19.59|20.07|19.68|19.94||20.18|19.49|19.75|20.45|20.42|21|21.11|19.99|20.45|21|22.02|21.66|21.26|20.51|21.94|22.93|23.56|22.03|21.18|21.06|19.41|19.27|18.99|19.65|20.31|18.34|17|16.83|17.3|17.38|17.33||16.5|16.55|16.76|17.68|18.43|18.05|17.3
08879|24554|/equities/hudbay-minerals|TSX|9.17|9.01|9.34|9.14|9.62|9.88|10.54|9.88|9.6|9.25|9.88|10.12|9.97|9.94|9.54||9.11|8.6|8.42|8.05|7.97|7.7|7.76|8|8.73|8.64|8.91|9.22|9.06|9.5|9.48|9.62|8.76|8.71|8.69|9.09|8.16|8.84|9|9|9.11|9.77|10.42|10|10.18|10.21|9.4|9.01|8.99||8.59|8.4|8.48|8.22|8.14|7.93|7.67|7.68|7.6|7.94|7.28|7.55|7.16|7.61|7.94|8.59|8.66|8.81|8.67|8.41|8.42|8.94|8.56|8.86|8.73|9.1|9.6|9.47|9.53|9.43||8.91|9.05|8.65|||8.66|8.78|8.54|8.75|8.72|8.96|8.5|8.36|8.13|8.35|8.63|8.41|8.78|9.13|9.33|8.81|8.73|8.62|8.22|8.5|8.4|8.3|8.27|7.94|7.77|7.54|7.47|7.52|7.44|6.99|6.75|6.74|6.78|6.93|6.98|6.7|6.41|6.54|6.06|6.01|6.01|5.85|6.36|6.51|6.71|6.66|6.75|6.33|5.96|6.05|6.05|6.05|5.89||6.04|5.79|5.65|5.58|5.92|5.57|5.58|5.63|5.53|5.47|5.31|5.25|5.26|5.67|5.68|6.24|6.21|6.09|6.01|6.03|5.98|5.81|5.88|5.69||5.89|5.7|5.92|6.11|5.85|5.77|5.49|5.6|5.33|5.36|5.42|5.66|5.63|5.35|5.51|5.29|5.32|5.06|4.57|4.65|4.59|4.78|4.86|4.42||4.21|4.29|4.55|4.55|4.5|4.53|4.62|4.73|4.74|4.64|4.51|4.44|4.5|4.53|4.54|4.61|4.48|4.32|4.05|4.07|3.96|4.04||4.11|3.83|3.84|3.97|3.92|4.03|3.89|3.8|3.81|3.83|3.93|3.9|3.83|3.75|4.13|4.1|4.14|4.17|4.06|4.04|3.98|3.83|3.74|3.53|3.6|3.5|3.39|3.5|3.49|3.47|3.38||3.13|2.88|3.08|3.17|3.3|3.5|3.37
08880|960802|/equities/hydro-one-limited|TSX|30.23|30.56|30.67|30.79|30.41|30.6|30.5|30.26|30.28|30|29.84|29.89|29.83|29.85|29.75||29.63|29.27|29.55|29.74|29.65|29.6|29.48|29.56|29.36|28.99|28.8|29.06|28.87|29.15|28.87|28.78|28.29|27.64|27.51|27.34|26.95|26.89|27.36|27.25|27.02|26.97|26.72|27.18|27.68|28.04|28.28|28.46|28.7||28.82|28.58|29.01|28.82|28.93|29.35|29.88|29.89|30.02|29.84|29.63|29.79|29.94|30.02|30.28|30.13|29.68|29.46|29.17|29.45|29.44|29.32|29.38|29.03|29.02|29.34|29.17|29.23|28.97|28.94||28.65|28.77|28.68|||28.65|28.55|28.64|28.59|28.84|28.68|28.68|29|29.09|29|28.8|29.07|29.16|29.34|29.35|29.2|28.91|29.43|30.3|29.67|29.46|29.34|29.36|29.04|28.43|28.47|28.09|28.7|28.77|29.2|29.41|29.7|29.65|29.73|29.65|29.4|29.63|29.63|29.47|29.11|29.55|29.41|29.67|29.7|29.89|29.89|29.85|29.66|29.65|30.04|29.75|29.48|29.36||29.4|29.72|29.55|29.45|29.05|28.94|28.54|28.22|28.47|28.47|28.02|27.78|27.67|28.04|27.28|27.14|27.48|27.36|27.72|27.39|27.39|27.38|27.86|27.59||27.06|27.35|27.71|27.14|27|27.24|27.45|27.62|27.72|27.68|27.96|27.64|27.75|27.83|27.64|27.53|27.67|27.87|28.04|27.86|27.74|27.49|27.78|28.4||28.54|28.39|28.12|27.87|27.91|27.67|27.8|27.67|27.67|27.88|27.84|27.26|27.05|26.91|26.61|26.17|26.09|26.57|26.17|26.03|25.75|25.94||25.53|25.34|24.91|25.54|25.57|25.7|25.33|25.44|25.81|25.56|25.62|25.6|25.21|24.7|25.52|25.87|26.47|26.64|26.36|26.79|26.46|26.38|26.68|26.16|25.79|25.91|25.48|25.34|25.16|25.63|25.57||25.27|25.62|25.14|25.35|25.87|25.57|25.44
08881|24559|/equities/ind.-alliance-insur.---financial|TSX|68.87|67.68|67.95|67.97|69.06|68.7|68.53|68.06|69.51|70.15|69.73|69.9|71.05|70.18|70||69.67|68.33|69.25|68.86|69.66|69.63|69.41|68.72|68.2|68.62|68.36|67.8|67.81|68.41|68.12|68.75|67.32|66.94|67.1|65.35|64|65.35|65.95|66.19|65.39|65.87|66.87|66.95|65.15|64.75|64.71|63.8|64.99||64.68|62.57|62.7|61.28|61.92|59.68|59.02|58.51|58.52|56.94|56.98|58.05|56.66|58.01|58.48|58.72|60.05|59.21|58.86|59.91|58.36|58.47|55.99|56.28|56.23|56.63|56.86|56.66|54.85|54.15||55.18|55.31|55.37|||54.83|54.53|53.98|54.08|54.23|55.68|56.57|56.84|56.35|56.8|58.2|57.85|57.55|58.33|58.13|57.17|57.89|58.44|56.87|58.47|59.05|59.1|59.95|58.15|57.42|57.65|59.31|59.53|59|56.64|55.89|56.54|56.86|55.08|52.11|52.92|52.59|50.21|48.05|46.42|46.64|44.89|47.63|47.87|49.05|47.66|46.66|46.15|46.38|46.33|45.85|46.03|46.3||47.49|47.69|47.71|47.5|47.52|46.46|46.21|46.35|46.54|47.98|45.44|45.32|46.35|46.6|46.17|46.08|45.81|45.98|45.85|46.1|46.06|45.91|46.99|46.88||46.96|47.06|47.65|47.55|46.95|49.82|49.49|48.54|48.38|48.6|47.49|47.12|48.18|48.29|48.42|49.17|49.52|50.13|49.39|48.62|47.89|47.5|47.17|45.9||47.03|48.17|44.75|44.6|45.16|44.73|45.44|45.87|45.72|45.28|45.3|45.42|45.34|45.05|43.49|44.02|42.5|42.73|43.65|45.5|44.98|44.58||45.46|44.12|44.67|46.11|45.88|46.84|47.33|47.37|48.94|47.53|47.42|46.24|45.59|44.59|48|49.14|48.84|48.37|46.66|46.42|44.9|43.63|43.97|44.54|45.3|44.6|40.7|40.36|40.46|40.52|39.78||38.3|39.02|38.44|40.92|41.21|41.68|41.92
08882|24562|/equities/iamgold|TSX|4.17|4.22|4.31|4.21|4.17|4.2|4.23|4.03|4.1|4|4.11|4.13|4.02|4.07|3.98||3.94|3.74|3.64|3.83|3.83|3.78|3.84|3.9|4.06|4.09|4.04|4.19|4.08|4.12|4.01|3.99|3.95|3.94|3.89|3.88|3.78|3.77|3.79|3.64|3.77|3.88|4.06|4.01|4.18|3.99|4.02|4.21|4.26||4.45|4.47|4.56|4.54|4.56|4.5|4.42|4.49|4.41|4.51|4.34|4.33|4.22|4.33|4.32|4.4|4.34|4.41|4.26|4.2|4.19|4.3|4.3|4.33|4.33|4.42|4.71|4.72|4.81|5.02||4.67|4.73|4.58|||4.59|4.58|4.5|4.75|4.76|4.87|4.63|4.56|4.4|4.51|4.53|4.55|4.68|4.73|4.49|4.54|4.64|4.58|4.39|4.36|4.41|4.31|4.25|4.28|4.45|4.39|4.39|4.5|4.58|4.63|4.58|4.47|4.49|4.68|5.01|5.15|4.7|4.89|4.9|4.88|4.79|4.72|5.21|5.13|5.15|5.16|5.19|5.07|5.04|5.18|5.32|5.38|5.32||5.35|5.16|4.91|4.96|5.22|5.17|5.16|5.11|5.16|5.07|5.06|5.11|4.81|5.11|5.22|5.37|5.55|5.61|5.61|5.65|5.34|5.39|5.45|5.3||5.39|5.55|5.49|5.44|5.61|5.61|5.39|5.59|5.43|5.46|5.53|5.64|5.61|5.85|5.93|5.61|5.59|5.31|5.37|5.92|6.16|6.48|6.9|6.8||6.69|6.5|6.7|6.77|6.73|6.55|6.3|6.56|6.43|6.22|6.08|5.93|6|6.06|5.84|6.13|6.23|6.17|5.91|5.67|5.64|5.43||5.39|5|4.93|4.8|4.76|4.83|4.72|4.5|4.34|4.52|4.59|4.76|4.69|4.79|5.01|4.79|4.82|4.83|4.88|4.79|5.01|5.2|5.14|5.13|5.07|4.89|5.24|5.28|5.25|5.38|5.27||5.46|5.34|5.06|5.11|5.02|5.15|5.03
08883|24561|/equities/igm-financial-inc|TSX|41.55|40.77|40.4|40.18|40.43|40.3|40.23|39.49|39.97|39.85|39.33|39.54|39.29|39.08|38.87||38.66|38.3|38.39|39.26|39.51|39.25|39.1|39.19|39.64|39.37|39.29|39.22|39.2|38.57|38.72|38.94|37.97|37.32|36.91|36.19|35.42|35.88|35.86|35.38|34.72|34.91|35.41|34.68|35.06|34.93|34.82|35.08|34.89||34.85|36.22|36.01|36.19|36.39|36.14|36.28|36.95|36.38|35.33|33.89|34.54|34.37|35.02|34.87|35.37|35.51|35.36|35.04|35.26|35.11|35.43|35.21|36.46|35.32|35.31|35.51|35.32|34.9|34.74||34.51|35.09|35.07|||34.63|34.61|34.1|34.37|35.06|35.34|35.31|35.17|35.17|35.16|35.22|35.28|35.35|35.16|34.97|34.61|34.3|34.38|34.35|34.91|34.96|34.97|34.82|34.34|34.21|34.15|34.06|34.19|33.93|33.17|33.04|33.88|33.18|33.14|31.45|31.16|30.8|30.51|30.03|29.25|29.95|29.9|30.9|31.28|32.5|32.25|31.89|31.59|31.88|32.3|32.38|31.76|31.97||31.77|31.99|31.46|30.37|31.36|31.31|30.69|30.53|30.38|31.48|31.44|31.28|31.1|31.5|31.38|31.85|31.73|31.54|31.77|32.25|31.82|31.4|32.01|31.38||31.79|32.15|33.01|32.57|31.83|32.06|32.48|32.87|32.53|32.62|31.72|31.87|32.64|32.73|32.88|33.15|33.48|34.11|33.99|34.04|33.08|33.6|33.45|32.87||32.93|33.55|33.69|33.42|33.49|33.24|33.44|33.49|33.27|33.7|33.85|33.73|34.19|32.74|31.45|32.17|32.22|32.56|32.35|32.82|32.48|32.79||32.99|31.72|31.83|32.86|32.41|33.35|33.4|32.6|32.91|33.37|33.12|32.64|33.12|32.59|34.35|35.05|35.37|35.05|34.27|34.89|33.55|33.49|32.7|32.58|33.1|30.78|29.58|29.1|29.57|29.88|29.45||27.71|28.1|27.95|28.84|29.52|28.09|27.68
08884|24956|/equities/innergex-renewable-energy-inc|TSX|22.72|22.73|23.09|23|22.3|23.4|22.93|22.68|22.77|22.21|22.48|22.42|22.31|22.89|21.95||22.73|21.97|22.26|22.04|21.71|21.64|21.13|21.8|21.77|21.04|21.45|22.22|22.53|22.6|22.35|22.66|22.08|22.13|21.5|21.78|21.7|22.49|23.89|24.24|24.08|24.14|24.36|24.57|25.19|25.78|25.89|26.81|27.15||26.87|28.36|29.01|29.15|29.57|29.43|29.01|28.86|28.59|29.21|29.32|29.3|29.1|30.37|31.21|31.38|31.13|30.3|30.18|29.96|29.98|30.07|30.53|30.42|30.95|32.15|31.38|30.08|28.48|28||27.37|27.35|27.28|||26.81|26.24|25.58|24.92|24.73|25.23|25.58|25.69|25.29|25.04|24.78|25.24|25.48|25.38|25.73|26.01|25.84|26|25.7|25.33|24.75|24.77|24.19|23.99|23.75|23.27|23.28|23.29|22.91|23.24|23.89|24.18|23.9|24.65|24.75|24.8|24.74|24.83|24.45|24.02|24.42|24.47|24.99|25.1|25.28|25.48|25.98|25.81|25.92|26.47|26.11|25.9|25.65||25.99|25.7|25.37|25.05|24.73|24.26|24.28|24.06|24.06|23.5|23.45|23.05|23.18|23.65|23.06|22.84|22.64|22.38|22.7|21.97|22.27|22.13|22.33|22.27||22.14|22.47|22.81|22.51|22.52|22.45|22.59|22.74|22.7|22.56|22.59|22.42|22.46|22.36|22.42|22.3|22.21|22.33|22.3|22.49|22.37|22.39|22.68|23.05||22.99|22.51|22.43|21.85|22.45|22.13|22.32|22|22.19|22.19|22.27|21.56|20.97|20.12|19.38|19.15|19.25|19.67|19.43|19.4|19.53|19.5||19.1|18.73|18.35|19.22|18.6|18.97|19.11|19.22|19.23|19.04|19.17|19.82|19.03|18.64|19.87|19.8|19.79|19.79|19.59|19.56|19.11|18.61|18.94|18.74|18.28|18.16|18.02|18.34|18.4|18.49|18.54||18.18|18.29|18.63|19.11|19.06|19.06|18.74
08885|24560|/equities/intact-financial-corp|TSX|163.51|162.9|162.75|162.41|161.97|163.44|162.15|160.38|160.37|160.29|158.96|157.55|156.87|156.07|155||156.78|154|154.03|155.31|151.72|153.82|152.97|152.43|151.3|151.08|150.52|150.76|153.3|152.28|152.94|154.2|154.05|154.58|153.86|149.85|146.77|147.17|146.11|144.43|142.24|143.5|142.5|141.99|142.34|144.33|145.58|145.6|146.92||149.24|149.79|151.82|146.79|145.78|146.08|145.29|144.47|144.4|142.08|141|142.96|143|145.41|145.06|145.24|144.74|144.04|143.35|143.9|143.84|142.83|142.91|143.2|143.05|144.47|144.85|147.64|150.75|149.75||150.72|149.51|150.89|||151.76|150.12|151.41|150|148.88|151.31|150.04|148.88|149|152.44|152.75|154|155.26|153.98|156.97|151.31|148.49|146.9|145.29|143.7|144.5|144.85|145.56|147.76|148.45|147.81|147.78|146.84|146.32|146.49|138.93|135.9|133.25|138.77|144.88|145.05|147.75|138.95|138.18|137.62|138.51|138.97|141.14|141|143.8|141.65|143.17|142.08|142|144.5|143.62|143.97|144.69||145.12|144.11|143.93|142.66|144.15|143.4|143.24|142.58|141.77|142.87|141.49|139.98|140.82|144.28|141.59|141.1|143.69|140.77|142.23|140.88|140.71|137.97|138.55|136.55||136.82|137.75|139.2|141.48|139.71|141.77|142.4|142.69|142.52|141.81|141.94|141.24|141.9|143.15|141.26|142.33|142.48|141.51|143.73|143.43|144.9|146.51|144.27|145.05||146.24|147.01|143.28|139.1|140.57|137.36|137.62|138.42|137.04|139.34|139.88|138.64|139.78|137.34|133.37|131.75|130.74|130.56|129.06|130.35|129.6|129.31||129.21|128.06|127.1|130.4|130.13|132.18|132.12|134.19|132.84|131.71|132.17|131.05|131.04|130.04|133.42|133.15|133.67|133.87|132.4|133.25|132.12|130.57|131.44|133.03|127.5|127.72|127.4|126.35|126.9|128.98|132.96||132.88|132.22|132.47|137.18|139.97|138.04|135.58
08886|24565|/equities/inter-pipeline-fund|TSX|18.05|18.16|18.06|17.94|17.91|17.96|17.94|17.97|17.97|17.92|18.05|18.07|18.11|18.19|18.08||18.09|17.97|18.09|17.89|17.93|18.09|17.94|18|18|17.66|17.99|18.36|18.41|18.46|18.42|18.34|18.12|18.21|17.9|18.09|18.14|17.84|17.76|17.77|17.91|17.91|17.97|17.78|17.81|17.91|17.5|17.51|17.4||17.43|17.32|13.4|13.43|13.38|13.23|13.2|13.11|12.97|12.89|12.83|13.23|12.99|13.13|13.36|13.29|13.25|13.35|13.47|13.3|13.52|13.56|13.1|13.54|13.14|13.06|12.93|12.88|12.62|11.94||11.87|11.83|11.87|||12.27|12.28|12.1|12.46|12.89|12.9|13.04|13.32|13.29|13.52|13.67|13.25|13.04|13.13|13.68|13.16|13.35|13.08|12.94|13.51|13.35|13.56|13.5|12.87|12.37|12.31|12.27|12.59|12.66|12.78|13.25|13.91|13.42|12.35|11.44|12.16|12.13|12.26|11.84|11.86|11.41|11.58|12.23|12.42|12.76|12.94|12.68|12.87|12.74|12.81|12.89|12.91|12.93||13.22|13.38|12.9|12.92|13.18|12.9|13|13.07|13.56|13.62|13.08|12.9|12.85|13.54|13.27|13.95|14.01|13.79|13.54|13.34|13.53|13.68|13.9|13.91||14.2|14.15|14.11|13.94|13.77|13.91|13.86|13.64|14.04|14.09|13.89|14.05|14.21|14.21|14.24|13.99|14.27|14.82|14.48|13.97|13.47|14.1|13.4|13.49||12.55|12.94|13.13|12.97|12.84|12.93|13.03|13.07|13.12|12.76|12.79|12.92|13.04|12.85|12.08|11.95|11.81|12.14|12.2|12.35|12.28|12.51||12.64|12.55|12|12.48|12.3|12.53|12.35|12.35|12.41|12.45|12.91|12.5|12.15|12.04|13.12|13.93|14.56|14.3|13.05|13.28|13.02|12.68|12.61|12.4|12.66|12.72|12.12|12.14|12.08|12.21|12.01||11.59|11.31|11.09|11.55|11.59|11.02|10.59
08887|40491|/equities/intertape-polymer-group-inc|TSX|29.09|29.83|29.59|28.38|28.57|28.74|28.57|27.95|28.02|28.5|28.65|28.69|28.34|28.9|28.82||28.3|28|28.37|28.94|28.76|28.16|28.16|29.37|29.27|29.31|29.6|29.34|29.86|30.07|28.8|26.44|25.65|25.61|24.97|24.55|23.36|24.71|24.46|24.57|23.97|23.47|23.74|23.24|23.53|23.66|23.23|23.17|22.85||23.31|23.58|23.85|23.71|23.75|23.38|23.59|23.3|23.32|23.46|22.97|23.55|22.83|23.89|23.5|23.58|23.5|23.69|23.85|24.29|24.03|24.4|24.44|24.24|24.14|24.8|24.79|23.87|23.6|23.66||24.14|24.59|24.3|||24.34|24.39|24.52|25|26.05|26.73|25.63|25.39|24.79|25.1|25.25|25.41|25.5|25.07|25.72|24.65|23.65|24.03|23.46|24.03|23.99|23.82|23.93|23|22.85|22.17|21.55|22.29|22.49|21.5|20.18|16.71|16.28|15.93|15.72|15.88|15.61|15.49|15.48|15.15|15.45|15.23|16.05|16.04|16.41|16.11|16.06|15.89|15.76|15.6|15.35|15.38|15.22||15.3|15.78|15.55|15.32|15.45|15.04|15.1|14.83|14.84|14.7|14.36|14.66|14.79|15.01|14.84|15.32|15.17|15.35|15.72|15.68|15.67|15.45|15.4|15.04||15.32|15.24|15.65|15.59|15.01|15.64|15.88|16.17|16.1|15.98|15.68|15.86|15.96|15.66|15.98|15.99|15.74|15.97|15.67|15.78|16.1|15.79|15.86|15.35||16|16.03|16.22|16.21|15.82|15.19|15.27|15.22|14.98|14.91|15.01|14.94|14.21|13.83|13.29|12.69|11.98|11.77|11.72|11.9|11.73|12.17||11.98|11.54|11.15|11.6|11.83|12.49|12.2|12.03|11.91|12.05|12.13|12|11.8|11.69|12.4|12.56|12.76|12.69|12.61|12.55|12.35|12.4|12.38|12.39|12.47|11.95|11.84|11.57|12.03|11.86|11.27||11.09|10.58|10.97|13.1|13.4|13.47|13.26
08888|42920|/equities/ivanhoe-mines-ltd.|TSX|8.7|8.46|8.62|8.41|8.52|8.56|8.41|8.22|7.8|7.55|7.7|7.58|7.26|7.23|6.93||6.85|6.47|6.53|6.49|6.56|6.5|6.52|6.66|6.91|6.85|6.99|7|6.94|6.96|7.02|6.77|7.7|7.79|7.8|7.8|7.58|8.17|8.06|7.86|7.85|7.99|8.1|8.14|8.09|7.81|7.49|7.38|7.01||6.65|6.7|6.81|6.71|6.79|6.49|6.35|6.44|6.42|6.35|6.11|6.3|6.1|6.54|6.68|6.79|6.97|7.07|7.06|7.02|6.93|7.26|7.25|7.34|7.3|7.47|7.67|7.3|7.56|7.47||6.86|6.81|6.58|||6.48|6.45|6.33|6.37|6.25|6.23|6.14|6.09|6.05|6.11|6.09|5.97|6|5.99|6.16|6.27|6.13|6.07|6.08|5.93|5.89|5.75|5.75|5.75|5.79|5.72|5.92|5.87|5.88|5.78|5.79|5.81|5.73|5.73|5.86|5.68|5.52|5.47|5.31|5.24|5.1|5.08|5.21|5.14|5.32|5.3|5.22|5.19|5.02|4.78|4.71|4.76|4.66||4.76|4.62|4.59|4.52|4.89|4.71|4.87|4.84|4.79|4.82|4.86|4.95|4.93|5.47|5.53|5.86|5.79|5.82|5.96|5.93|5.83|5.95|5.89|5.45||5.51|5.43|5.51|5.53|5.15|5.1|4.93|4.96|4.96|4.96|5.1|5.17|5.13|5.15|5.14|5.15|5.2|5.1|5.05|5.14|4.88|4.9|4.78|4.68||4.72|4.66|4.66|4.6|4.53|4.28|4.23|4.11|4.16|4.2|4.13|4.11|4.12|4.08|4.21|4.16|3.88|3.85|3.97|4.04|3.83|3.89||3.85|3.78|3.8|3.82|3.68|3.85|3.8|3.71|3.59|3.51|3.65|3.61|3.65|3.43|3.76|3.67|3.67|3.61|3.56|3.4|3.4|3.16|3.05|3.13|3.06|2.97|2.81|2.86|2.81|2.97|2.73||2.7|2.77|2.69|2.76|2.82|2.79|2.81
08889|1029161|/equities/jamieson-wellness|TSX|38.63|39.51|39.29|38.96|38.31|38.35|38.19|37.9|38.67|38.57|38.24|38.69|38.13|38.22|37.67||37.55|36.77|37.24|37.29|37.32|36.89|37.05|38|38.6|37.92|37.9|37.6|37.78|37.49|36.99|36.25|35.89|35.53|34.84|34.75|34.48|34.14|34.56|34.43|34.6|34.87|34.41|34.1|34.23|35.11|34.33|34.67|35.93||35.97|35.47|35.39|34.99|34.95|34.61|35.28|35.6|36.06|36.88|35.85|36.21|36.12|36.49|36.5|36.5|36.84|36.74|36.92|37.27|37.14|37.15|37.62|37.97|38.07|38.59|38.18|37.85|37.54|37.02||36.13|37.28|36.55|||36.58|36.62|36.5|35.3|35.61|34.99|34.43|35.05|35.4|35.03|34.94|34.74|35.11|35.35|35.3|36.34|35.99|36.14|35.98|35.53|34.97|35.1|32.5|33.85|34.9|35.16|34.78|36.4|36.69|38|38.24|36.68|36.19|39.75|43.21|40.56|40.09|38.59|38.26|38.54|38.8|39.06|40.66|40.77|39.77|40.52|40.62|40.59|41.09|40.62|40.93|41.21|41.63||41.91|42|41.81|42.31|42.56|42.11|42.02|42.16|42.09|40.76|40.14|39.59|39.5|39.67|38.57|38.53|38.02|37.65|38.46|37.72|37.82|37.75|38.2|37.89||37.38|37.57|37.95|38.17|37.77|38.79|39.25|39.66|39.01|39.37|39.85|37.93|37.6|37.04|36.09|36.11|36.18|36.48|36.1|36.82|37.87|38.57|37.92|38.76||38.56|38.59|37.9|37.65|37.54|37.29|37.42|36.73|36.64|37.03|36.44|35.86|36.17|35.97|35.52|35.85|36.27|36.48|36.72|37.67|36.76|35.69||35.58|34.11|34.3|34.46|34.37|34.1|34.25|34.15|34.06|34.27|33.71|33.78|33.49|32.93|32.8|32.21|31.28|31.67|31.63|31.64|31.8|32.17|33.21|31.84|31.75|31.5|32.53|32.24|31.92|31.99|32.71||33.11|33.5|32.99|33.8|34.41|33.6|33.35
08890|980227|/equities/k92-mining-inc|TSX|7.81|7.83|7.79|7.66|7.5|7.68|7.75|7.45|7.41|7.23|7.34|7.12|6.84|6.92|6.7||6.77|6.35|6.07|6.33|6.77|6.58|6.47|6.41|6.74|6.66|6.5|6.7|6.49|6.77|6.25|6.12|6.06|6.12|5.85|5.96|5.77|6.21|6.2|6.05|6.36|6.15|6.7|6.62|6.96|6.56|6.72|6.92|6.83||7.46|7.76|7.91|8.25|8.52|8.74|8.8|8.92|8.92|8.9|8.58|8.48|8.28|8.4|8.26|8.21|8.21|8.16|7.85|7.97|8.04|7.99|8.06|8.08|7.87|7.85|8.03|8.03|8.23|8.17||7.61|7.76|7.29|||7.45|7.39|7.08|7.23|7.25|7.34|7.09|7.03|7.07|7.32|7.68|7.82|7.99|7.99|7.83|7.99|7.96|7.8|7.83|7.3|7.24|6.95|6.36|6.75|6.75|6.73|6.64|6.8|7.09|7.34|7.55|7.42|7.46|7.8|7.6|7.46|7.16|7.37|7.25|7.05|7.13|7.2|7.45|7.23|7.36|7.38|7.36|7.37|7.25|7.22|7.18|7.19|7.08||7.34|6.77|6.73|6.83|6.79|6.88|7.17|6.94|7.06|6.87|6.94|6.64|6.71|7.23|7.52|7.89|7.88|8.1|8.07|8.1|7.84|7.63|8.04|7.9||8|7.97|8.4|8.05|7.76|7.72|7.3|7|6.63|6.75|6.76|6.94|6.82|6.93|7.25|6.95|6.89|6.5|6.24|6.8|6.8|6.93|6.78|6.4||6.07|5.89|5.89|5.99|5.64|5.43|5.36|5.66|5.54|5.4|5.37|4.95|4.89|4.64|4.51|4.68|4.88|4.74|4.58|4.26|4.03|4||4.03|3.77|3.8|3.8|3.84|4|4|3.87|3.71|3.71|3.7|3.69|3.68|3.72|3.95|3.76|3.71|3.66|3.76|3.69|3.93|4|4.1|3.95|3.95|3.82|3.97|4.07|4.06|4.12|4.08||3.92|3.74|3.52|3.5|3.57|3.75|3.67
08891|24570|/equities/keyera-corp|TSX|25.79|25.58|25.86|25.94|26.25|26.17|26.23|26.11|25.79|26.03|26.11|26.36|26.14|26.28|26.21||26.46|26.12|26.16|25.93|25.93|25.79|26.25|25.97|26.64|26.66|26.66|27.56|27.38|27.33|27.11|27.5|26.92|25.61|25.72|25.97|25.79|25.2|24.79|25.13|24.67|25.39|25.43|24.93|25.74|26.23|26.03|26.09|26.63||26.06|25.56|25.2|26.48|26.4|25.85|25.75|25.46|24.74|24.56|24.02|24.15|24.1|24.56|25.03|25.23|25.65|26.37|26.7|25.41|25.4|25.69|24.99|25.52|24.46|24.19|24.17|24.06|23.84|22.71||22.62|22.55|22.2|||22.64|22.66|22.35|22.79|23.42|23.45|23.39|23.84|23.39|24.07|24.03|23.5|23.63|23.37|23.92|22.89|22.93|22.42|22.41|23.46|23.26|23.43|23.23|22.37|21.53|21.99|21.54|20.83|20.91|20.05|19.89|21.2|21.01|19.68|18.05|18.85|19.31|19.16|19.46|18.91|18.86|18.61|19.49|19.61|20.33|20.76|20.2|20.74|20.85|21|21.23|21.43|21.19||21.66|21.84|20.85|20.42|20.83|20.4|20.41|20.1|20.54|20.31|19.78|19.66|19.66|20.62|20.22|20.71|21.51|21.68|21.58|21.46|21.83|22.27|23.01|23.07||23.95|24.15|24.43|24.32|23.82|24.45|24.53|24.08|24.35|24.6|24.2|24.85|24.81|24.61|24.71|24.35|24.33|24.81|23.64|23.37|22.74|23.46|21.74|21.86||20.36|20.84|21.25|20.7|20.89|20.88|21.03|21.18|21.19|21.14|21.4|21.13|21.16|21.37|20.25|20.15|20.31|19.96|20.34|20.52|20.68|20.55||20.67|20.47|19.84|20.74|20.58|21.33|21.53|21.73|21.81|21.68|21.73|21.15|20.71|20.16|21.78|22.73|23.59|23.29|22.48|22.81|22.53|21.92|21.82|21.31|21.97|21.6|21.58|21.71|22.18|22.4|21.86||20.79|20.31|19.95|20.7|20.4|20.79|20.54
08892|959119|/equities/kinaxis-inc|TSX|150.5|150|153|155.91|158.56|158.65|159.96|157.36|156.6|156.37|154.97|155.92|152.05|153.94|152.4||156.16|146.66|146.21|146.76|148.61|147.77|147.22|148.5|148.7|148.29|145.88|149.87|151.65|144.09|136.43|136.19|132.45|134.59|132.08|132.88|135.49|163.16|168.99|175.3|172|167.49|169.3|169.9|170.97|176.24|170.31|168.43|172.99||176.6|177.77|178.81|184.64|188.09|186.22|185.71|186.62|188.86|188.11|177.51|181.14|179.9|182.56|185.21|181.61|182.61|184.19|180|170.19|167.07|165.8|170.64|172.1|175.22|178.67|177.37|172.1|178.98|181.51||180.34|181.15|179.13|||179.48|176.25|183.69|180.65|169.99|174.91|171.79|171.13|175.5|175|175|179.86|184.02|186.49|185.52|189.86|189.02|190.38|195.79|188.1|188.87|184.34|175.87|179.52|181.2|169.93|163.44|166.96|166|174.61|173.12|176.2|170|191.27|211.16|217.88|218.26|209.54|204.18|203.38|203.31|200.39|209.24|209.15|213.71|210.27|209.15|209.85|210.47|209.53|204.88|203.8|204.4||201.84|202.66|201.04|200.36|200.81|200.33|200.76|196.01|196.6|185.07|185.11|181.81|180.3|187.49|182.83|181.32|180.71|182.99|187.64|181.08|182.5|184.82|192.46|189.71||190.65|204.07|213.73|214.68|198.93|199.76|203.65|204.79|199.92|199.57|201.46|202.04|196.75|195.24|195.87|194.07|192.94|192.24|193.08|196.97|209.2|223.7|216.49|215.14||203.4|202.31|201.18|192.26|194.59|193.16|192.87|195.27|197.54|199.16|190.76|189.63|191.07|192.88|194.91|208.96|208.35|207.91|207.09|207.99|202|203.06||194.06|191.08|193.41|196.73|193.94|193.36|196.68|196.56|185.59|182.67|179.93|182.09|178.74|174.65|178.32|170.17|164.4|170|172.49|174.37|170.23|173.65|177.78|170.29|165.03|167.36|177.29|173.62|164.99|163.44|162.34||169.28|162.16|160.91|163.18|169.28|171.72|167.68
08893|42810|/equities/crocodile-gold-corp|TSX|48.04|48.23|49.06|48.28|47.33|47.21|46.7|45.27|45.89|45.14|46.18|44.68|44.07|44.61|44.28||44.44|42.44|40.3|42.53|42.07|41.36|41.63|41.89|43.09|43.7|42.93|43.33|42.84|43.31|43.05|43.43|43.55|43.39|42.78|43.34|42.67|41.78|42.86|41.18|41.62|43.5|44.67|44.83|46.45|45.09|46.04|45.78|46.98||48.56|48.75|49.79|49.63|50.07|48.98|48.39|49.47|49.23|50.45|49.14|49.51|49.04|50.66|50.51|51.1|51.35|51.73|51.21|51.31|50.05|50.89|51.7|52.14|51.85|52.48|54.79|54.94|55.46|56.94||52.6|54.11|53.29|||53.79|53.97|53.04|53.31|53.65|53.91|53.34|51.99|49.78|52.42|51.98|52.67|53.27|53.44|51.65|52.18|53.26|53.43|53.21|52.02|52.2|51.48|50.66|51.6|53.92|52.85|53.57|55.95|57.58|59.3|59.16|58.21|57.57|58.77|63.47|64.36|61.24|61.99|61.16|60.7|60.41|59.31|61.33|60.52|61.26|61.83|63.19|63.25|64.04|65.85|67.05|66.91|66.56||67.17|63.74|63.23|62.46|64.86|64.6|65.46|65|65.52|65.15|65|64.93|63.21|65.29|66.25|67.65|68.92|70.26|71.26|71.62|69.4|69.84|71.79|68.63||67.45|68.88|69.37|68.69|69.5|70.02|67.95|69.44|68.13|69.09|70.08|71.14|69.6|71.23|70.26|66.13|66.61|64.47|64.03|68.55|70.3|72|73.25|74.1||73.15|68.33|67.14|67.73|67.65|64.74|63.7|65.05|64.79|62.62|60.75|59.84|60.9|61.23|59.87|62.37|63.56|64.23|59.71|56.75|56.17|56.43||55.9|53.84|53.01|53.15|52.33|53.53|52.87|52.05|50.33|50.58|50.49|50.53|49.84|50.84|52.74|50.98|50.44|51.35|51.03|50|53.39|55.57|53.05|52.15|51.72|51.76|53.74|53.92|54.41|55.02|56.34||57.79|56.27|55.04|55.77|57.54|59.78|60.46
08894|24573|/equities/laurentian-bank-of-canada|TSX|43.14|42.48|40.22|40.04|40.37|40.17|40.38|40.61|40.65|40.74|40.63|40.49|40.79|40.54|40.28||40.05|40.03|41.17|40.71|40.46|40.1|39.93|40.44|40.54|40.52|40.05|40.15|39.61|39.76|40.02|40.04|40.23|40.41|40.93|40.12|40.02|40.15|36.53|35.95|34.86|34.32|34.95|33.33|32.33|32.03|31.95|32.04|32.36||32.49|32.19|32.7|32.07|32.21|32.12|31.61|31.3|31.25|31.31|30.9|31.1|31.14|31.4|31.48|31.41|31.69|32.14|32.26|32.97|32.66|31.85|31.87|32.18|32.64|32.37|32.67|32.28|31.6|31.28||31.2|31.4|31.34|||31.18|31.33|30.75|31.21|31.65|31.93|32.21|32.52|32.6|32.74|33.04|33.22|33.37|33.38|32.82|33.12|32.98|33.37|32.54|33.45|33.44|33.65|33.94|32.21|30.96|30.69|31.01|29.78|29.35|28.45|28.28|28.96|28.69|28.81|26.9|27.82|28.07|28.13|26.81|26.21|26.35|26.03|26.62|26.71|27.2|27.04|26.86|26.36|26.32|26.71|26.67|26.71|26.91||27.25|27.39|27.51|27.45|27.75|27.46|27.25|27.35|27.88|28.12|27.56|27.46|27.7|28.26|28.41|28.63|29.77|30.18|29.51|29.63|29.07|28.89|28.89|28.31||28.92|27.26|27.47|27.39|27.97|27.85|27.87|27.88|27.5|27.67|26.77|27.29|27.78|27.66|27.83|28.11|28.04|28.17|28.33|27.73|27.23|26.71|26.74|26.55||26.55|26.99|27.21|26.73|26.87|27.23|27.56|27.61|27.79|27.6|27.74|28.1|28.27|27.98|28.27|28.33|27.51|28.25|28.46|29.14|28.98|28.95||28.6|29.17|29.03|29.79|29.42|30.12|29.77|30.03|29.96|30.25|30.82|30.2|30.66|30.19|31.51|32|32.4|31.68|30.55|30.79|29.53|28.7|28.44|31.3|32.5|31.39|28.74|28.42|29.23|29.92|29.09||28.22|28.41|28.57|29.56|30.3|30.05|29.56
08895|25014|/equities/morneau-sheppel-inc|TSX|31.34|31.57|31.37|31.25|31.47|31.6|31.51|31.51|32.11|32.21|32.33|32.33|32.74|32.78|32.7||32.99|33.11|32.83|32.88|33|32.21|32.13|32.39|32.17|32.33|32|32.84|33.32|32.41|33.69|33.38|33.1|33.42|33.36|33.2|32.77|32.54|32.87|32.84|32.71|32.55|32.67|32.41|32.4|32.51|32.15|32|31.98||32.05|31.75|31.75|31.89|31.78|31.81|31.88|31.61|31.94|31.4|31.33|31.2|31.16|31.15|31.11|31.03|31.24|30.96|31|31.08|31.34|31.69|31.66|32|32|31.41|31.3|31.18|30.84|30.51||31.03|30.85|30.61|||30.33|30.22|30.45|30.58|30.83|31.03|31.23|31.52|31.4|30.47|30.33|30.57|30.5|30.5|30.13|29.9|29.53|29.55|29.73|29.35|29.27|29.41|29.87|29.39|29.45|29.61|29|28.63|28.18|28.8|27.93|27.55|27.52|27.84|27.71|28.16|27.25|27.1|26.75|26.63|27.28|27.1|27.53|27.73|28.36|28.34|28.5|28.53|29.04|28.99|28.52|28.37|28.29||27.95|27.98|27.98|27.99|28|28.08|28.14|27.8|27.76|27.99|28.03|27.77|28.22|28.04|27.82|28.58|28|28.19|28.52|28.63|28.73|28.37|28.6|28.29||28.28|28.55|29.2|28.95|28.23|28.51|29.24|29.34|28.11|28.63|28.73|29.19|29.26|28.12|28.5|28.96|29.46|29.51|29.7|30.16|30.51|31.13|30.79|30.73||31.08|31.84|31.59|31.23|31.07|30.6|30.79|31.64|31.41|32.02|31.99|31.84|31.72|30.9|31.2|30.77|31.44|31.37|31.06|31.7|31.51|31.89||31.69|31.02|31|31.32|31.12|31.5|31.42|31.66|31.62|31.67|31.68|31.41|31.2|31.02|31.43|31.8|31.54|32.4|32.48|32.9|32.44|32.81|33|32.96|32.23|32.88|32.86|32.41|32.24|32.5|32.49||31.91|31.24|31.24|32.13|32.93|33.17|33.5
08896|24576|/equities/linamar-corp|TSX|75.25|73.48|72.93|72.67|73.83|74.23|73.67|72.93|72.19|74.78|74.64|75.87|74.06|74.61|75.49||75.41|74.09|74.78|72.74|74.21|74.7|74.44|74.94|78.76|79.7|76.47|78.04|78.54|81.55|84.66|88.65|80.01|76.25|75.12|72.35|70.93|73.77|72.24|74.04|71.11|69.3|70.65|70.28|70.84|70.16|67.48|69.95|69.67||71.94|72.66|72|71.95|71.9|71.34|71.89|69.96|68.55|66.95|65.28|67.48|67.04|71.93|73.14|73.44|73.71|73.9|72.74|72.65|72.59|73|72.21|72.8|73.15|73.11|71.6|71.54|68.13|67.33||67.42|68.44|68.31|||68.92|69.29|67.67|68.15|70.55|69.74|68.81|68.65|67.45|67.13|68.3|68.99|65.85|66.44|66.53|65.8|64.55|62.95|59.82|59.97|60.76|61.24|61.16|59.93|60.16|60.2|61.01|60.06|60.21|58.17|56.46|56.22|48.43|47.47|46.07|45.85|44.44|44.31|44.43|43.55|44.9|44.43|45.86|46.32|47.13|47.47|47.5|46.96|45.5|45.37|44.43|44.37|44.18||44|43.73|43.05|41.6|41.63|40.09|40.25|39.61|39.77|39.31|38|38.03|37.78|38.17|38.39|39.89|39.39|39.88|39.67|40.21|39.59|39.73|40.3|40.59||41.67|42.01|42.26|42.36|40.9|42.01|41.26|41.84|42.57|42.6|41.26|41.53|42.17|42.24|42.44|42.5|42.03|42.63|42.84|41.77|42.49|42.11|42|40.04||40|41.63|41.77|40.4|40.57|40.46|40.64|40.81|38.86|38.64|38.49|38.36|38.8|38.05|37.79|37.73|36.83|37.19|37.56|38.25|38.13|38.2||36.7|38.07|37.31|38.57|38.53|39.26|38.48|38.15|38.27|39.1|40.79|41.43|40.63|40.38|43.66|44.87|43.5|41.75|41.28|41.59|40.05|38.99|38.24|38.63|38.28|36.66|35.56|34.91|36.43|36.01|34.12||31.43|31.84|31.87|32.58|33.16|33.38|32.89
08897|42940|/equities/lithium-americas-corp|TSX|17.76|17.16|17.18|16.77|17.73|18.03|17.46|18.29|17.87|17.7|18.64|18.95|18.62|19.95|19.7||19.93|20.2|18.09|17.59|18.31|18.3|17.79|19.25|20.5|20.04|19.94|21.04|20.25|21.67|21.9|21.77|19.88|20.09|18.33|18.9|19.33|21.23|23.85|24.04|23.81|23.04|24.73|23.29|25.05|26.49|24.97|26.77|28.52||28.53|27.41|26.95|28.32|28.71|25.18|25.86|26.54|24.71|24.75|25.29|25.36|25.96|28.39|29.47|29.75|28.96|28.13|34.06|30.9|26.11|27.08|27.21|24.28|23.72|24.48|23.89|20.25|18.49|17.27||15.98|15.67|15.28|||15.8|15.99|14.6|12|11.92|11.96|12.15|12.32|11.5|12.06|12.64|12.88|13.54|13.46|13.04|13.45|14|14.85|14.64|15.45|14.44|14.36|13.86|13.65|13.54|13.85|14.11|14.85|15.58|14.15|12.97|13.1|12.67|13.27|14.23|14.46|13.11|13.86|12.93|12.85|13.46|12.32|13.2|13.85|13.99|14.19|14.44|16.41|16.83|15.82|16.84|17.17|17.3||18.94|19.52|19.6|18.3|21.05|19.6|16.57|15.14|14.18|14.06|11.39|9.6|9.5|11.98|12.99|14.25|12.55|11.97|11.53|10.7|9.3|9.36|9.63|9.41||9.56|9.51|10.3|10.37|10.24|9.66|9.1|9.31|8.88|9.25|10.04|10.23|10.69|10.06|11.8|10.44|9.69|9.46|9.75|9.65|9.42|9.48|9.34|8.94||8.25|8.33|8.33|8.5|8.8|7.71|7.41|7.33|7.62|7.8|7.14|7.11|7.24|6.86|6.85|7.15|7.13|7.32|7.29|7.68|6.72|6.98||7|6.25|5.88|6.16|6.06|6.24|6.29|6.16|6.34|6.21|5.91|5.38|5.62|5.47|6.01|6.51|6.65|6.78|6.92|6.58|6.25|6.28|5.67|5.74|5.57|5.5|5.5|5.64|5.69|5.42|5.02||4.8|4.49|4.39|4.66|4.96|4.65|4.74
08898|24572|/equities/loblaw-companies-ltd|TSX|17.325|17.5675|17.5975|17.6675|17.485|17.47|17.39|17.2675|17.395|17.6225|17.55|17.5075|17.6975|17.77|17.6625||17.59|17.55|17.55|17.47|17.1175|17.125|17.25|17.3225|16.7375|16.6475|16.66|16.67|16.855|16.54|16.385|16.525|16.4975|16.37|16.3025|16.175|15.9875|15.66|15.675|15.435|15.3325|15.7575|15.215|15.4425|15.355|15.47|15.5375|15.545|15.65||15.645|15.51|15.565|15.6275|15.5225|15.505|15.5625|15.45|15.6875|15.755|15.4375|15.76|15.8525|16.015|15.985|15.8375|15.88|15.8|15.915|15.95|16.055|15.755|15.885|16.015|16.1175|16.2775|16.0825|16.115|15.9575|15.9375||15.7025|15.78|15.865|||15.93|15.9225|16.005|16.015|16.15|16.1675|16.3525|16.285|16.3|16.3725|16.3025|16.455|15.995|15.8|15.8825|16.01|15.885|15.9|16.05|16.075|16.015|15.9625|16.0225|16.2125|16.065|16.07|16.035|16.2925|16.3125|16.425|16.9|16.665|16.495|16.5|16.65|16.4675|16.5325|16.4675|16.5575|16.58|16.6875|16.6825|16.785|16.7575|16.8925|16.9075|17.1425|17.09|17.1375|17.345|17.3625|17.195|17.2325||17.215|17.325|17.36|17.4025|17.46|17.3375|17.4075|17.4325|17.5675|17.68|17.675|17.475|17.445|17.475|16.94|16.9225|16.9975|16.8575|17.165|17.065|17.055|17.1025|17.1375|16.7||16.695|16.9925|17.15|16.7225|16.8525|17.1|17.4525|17.42|17.5825|17.7825|17.775|17.6875|17.725|17.75|17.6775|17.6975|17.6825|17.5875|17.55|17.3825|17.4525|17.4925|17.475|17.4425||17.3725|17.5|17.4475|17.2|17.3125|17.2825|17.365|17.105|17.1975|17.5425|17.5875|17.4|17.34|17.105|17.025|16.8575|16.715|16.7225|16.8275|16.8725|16.6775|16.6475||16.5275|16.8|16.335|16.6575|16.5325|16.3025|16.635|16.7875|16.5675|16.48|16.6675|16.545|16.61|16.3775|16.7|16.4975|16.5775|16.865|16.7725|16.99|16.895|16.75|17.04|17.05|16.685|16.7325|16.71|16.6|16.71|16.875|17.175||16.845|17.035|17.0125|17.525|17.9225|17.315|16.8525
08899|24578|/equities/lundin-mining|TSX|14.85|14.79|15.15|15.39|15.67|15.87|15.55|14.63|13.76|13.2|13.84|13.99|13.93|13.92|13.56||13.36|12.93|12.9|12.72|12.98|12.51|13.11|13.52|14.17|14.1|14.37|14.76|14.56|15.14|14.94|14.85|14.19|13.94|14.12|14.39|13.87|14.35|14.4|14.58|14.57|14.76|15.1|14.9|15.01|15.21|14.08|14|14.16||13.3|13.1|12.89|12.62|12.61|12.16|11.8|11.83|11.55|11.77|11.4|11.68|11.22|11.66|12.07|12.32|12.26|12.08|11.96|11.54|11.45|11.69|11.37|11.41|11.42|11.87|12.35|11.97|11.98|11.89||11.3|11.42|10.85|||10.92|10.82|10.37|10.41|10.31|10.34|9.87|9.8|9.84|9.82|9.93|9.82|9.92|10.02|10.55|10.02|9.5|9.9|10.38|10.32|10.08|9.69|9.61|9.25|9.05|8.81|8.91|9.07|9.14|8.84|8.63|8.67|8.72|8.86|8.62|8.41|8.33|8.53|8.17|8.05|7.86|8.04|8.32|8.23|8.29|8.39|8.38|8.01|7.61|7.76|7.83|7.66|7.61||7.67|7.45|7.42|7.23|7.45|7.41|7.31|7.43|7.06|7.22|7.7|7.71|7.7|8.06|7.96|8.44|8.43|8.48|8.44|8.34|8.41|8.19|8.39|8.15||8.23|8.01|8.3|8.45|8.17|8.12|7.87|7.88|7.77|7.79|7.81|7.91|8.14|8.17|7.83|7.7|7.74|7.68|7.57|7.79|7.73|8.15|8|7.69||7.5|7.67|8|8.11|8.14|7.96|8.07|8.06|8.14|8.51|8.34|8.21|8.4|8.28|8.3|8.18|8.04|7.81|7.56|7.75|7.38|7.34||7.28|7.19|6.99|6.86|6.75|7|6.7|6.58|6.43|6.65|6.71|6.65|6.56|6.5|7.03|6.91|7.03|7|6.72|6.64|6.75|6.5|6.34|6.54|6.57|6.61|6.5|6.54|6.64|6.69|6.65||6.1|5.83|6.1|6.05|6.15|6.34|6.38
08900|24584|/equities/maple-leaf-foods-inc|TSX|28.15|28.69|29|28.49|28.06|27.21|26.93|26.45|26.7|27.57|27.72|27.73|27.37|28.26|28.49||28.15|28.65|28.55|28.64|28.06|27.73|28.19|29.34|28.76|28.46|27.86|27.65|27.45|26.94|27.15|26.97|26.57|26.37|25.73|25.87|25.25|25.48|25.77|26.13|26.38|25.6|23.75|23.76|23.93|24.1|24.2|24.22|24.36||24.33|24.5|25|24.96|24.89|25.04|25.13|24.98|25|25.35|24.99|25.55|25.28|25.59|25.5|25.86|25.86|25.86|25.83|26.15|26.07|26.21|26.4|26.55|26.88|27.1|26.9|27.11|27.57|28.22||28.22|28.23|28.24|||28.38|28.27|28.5|28.05|28.26|28.24|28.23|28.53|28.45|28.22|27.95|27.87|27.49|27.52|27.31|27.43|27.25|26.49|26.47|26.44|26.15|26.01|25.99|25.99|25.83|25.37|25.43|25.71|25.74|25.49|25.21|25.39|24.73|25.21|25.14|25.23|24.93|24.21|24.9|24.26|24.36|23.64|23.52|24.67|24.67|24.7|24.61|24.7|24.84|24.91|25.07|24.88|24.76||25.17|25.13|25.09|26.38|26.89|26.81|27.03|27.15|27.76|27.99|27.63|26.98|26.97|27.4|26.99|27.38|26.73|27.5|28.01|27.99|28.07|28.23|28.33|28.16||28.31|28.7|29.12|28.72|29.02|29.17|29.6|29.86|30.03|30.53|29.84|29.66|29.89|29.6|29.53|29.6|29.6|29|28.9|28.78|28.6|29.07|29.4|29.59||29.46|29.22|27.73|27.59|26.49|26.77|27.23|27.15|27.3|27.46|27.66|28.06|28.05|27.66|27.61|27.71|27.71|28.12|28.55|28.73|28.43|28.58||28.51|28.59|28.53|28.45|28.55|28.76|29.18|30.62|28.9|28.75|28.54|28.05|28.21|27.39|27.75|26.51|26.22|25.63|25.57|25.67|25.52|25.79|26.39|26.38|26.05|25.65|26.09|25.61|25.81|25.89|26||25.89|25.98|25.91|26.25|26.23|25.03|24.6
08901|25012|/equities/martinrea-international-inc|TSX|14.11|13.91|13.85|13.98|13.93|13.58|13.68|12.74|12.6|12.72|12.82|12.96|13.08|13.12|12.96||12.95|12.27|12.2|12.25|12.54|12.74|12.68|12.72|13.41|13.6|13.48|13.6|13.61|13.93|13.98|13.86|13.75|14|13.39|13.7|15.2|15.36|15.01|15.11|14.88|14.4|14.63|14.49|14.77|14.66|14.48|15|15.14||15.3|15.34|15.2|15.1|14.95|14.77|14.93|14.9|14.71|14.05|13.56|14.05|13.8|14.61|14.75|14.85|15.03|15.23|14.93|15|14.86|15.11|15.12|15.63|15.89|16.03|15.7|15.75|15.1|14.76||14.86|15.05|14.98|||15.15|15.7|15.32|15.28|15.34|15.36|15.3|15.41|14.97|14.88|15.35|15.51|15.45|15.51|15.56|15.27|15.62|14.48|14.22|14.22|13.97|14.11|14.11|13.47|13.35|13.12|13.19|12.98|13.06|12.83|12.51|12.67|11.89|11.19|10.68|10.33|10.23|10.31|10.21|10.03|10.27|9.97|10.72|10.7|10.72|10.85|10.77|10.73|10.48|10.67|10.49|10.56|10.53||10.82|10.69|10.52|10.15|10.3|9.95|9.89|9.53|9.65|9.74|9.3|9.27|9.36|9.5|9.73|10.05|10.12|10.06|10.21|10.07|9.74|9.78|9.93|9.87||9.99|10.09|10.41|10.33|10.03|10.33|10.19|10.31|10.38|10.35|9.94|10.03|10.31|10.3|10.39|10.57|10.61|10.9|10.95|10.53|10.6|10.66|10.41|10.02||9.96|10.32|10.31|9.81|10|10.15|10.39|10.41|10.23|10.05|10.41|10.6|10.89|10.55|10.72|10.7|10.35|10.65|10.51|10.85|10.95|10.88||10.28|10.5|10.27|10.66|10.83|11|10.97|11.28|11.05|11.23|11.55|11.23|11.33|11.16|11.95|11.97|11.36|10.72|10.35|10.4|9.84|9.5|9.05|9.19|9.15|8.84|8.4|8.33|8.55|8.4|8.12||7.9|7.75|7.65|7.87|8.14|8.18|8.07
08902|24582|/equities/meg-energy-corp|TSX|6.45|6.37|6.31|6.28|6.59|6.65|6.75|6.84|6.22|6.32|6.5|6.63|6.75|6.76|6.54||6.64|6.52|6.53|6.57|6.76|6.36|6.52|6.2|6.75|6.82|6.71|7.28|6.96|7.35|7.54|7.58|7.64|7.4|7.53|7.79|7.47|6.8|6.54|6.43|6.57|6.75|6.99|6.62|6.67|5.88|5.77|5.95|5.9||5.61|5.47|5.65|5.76|5.84|5.56|5.43|5.18|4.6|4.57|4.26|4.32|4.35|4.46|4.87|4.95|5.1|5.06|4.61|4.41|4.64|4.9|4.82|4.9|4.85|4.94|4.86|4.7|4.7|4.44||4.45|4.6|4.54|||4.63|4.65|4.25|4.31|4.6|4.59|4.48|4.55|4.55|4.57|4.53|4.24|4.21|4.16|4.16|3.75|3.7|3.56|3.65|3.94|3.89|3.9|3.9|3.63|3.34|3.3|3.23|3.31|3.18|2.95|2.87|3.01|2.96|3.02|2.42|2.47|2.48|2.53|2.5|2.43|2.27|2.21|2.33|2.34|2.37|2.43|2.37|2.46|2.41|2.45|2.5|2.64|2.77||2.9|2.96|2.81|2.75|2.73|2.69|2.67|2.77|2.72|2.8|2.63|2.67|2.68|2.81|2.85|3|3.02|3.04|2.93|2.89|3|3.03|3.08|3.03||3.44|3.46|3.52|3.67|3.62|3.74|3.73|3.71|3.75|3.81|3.75|3.86|3.87|4.03|4.22|4.17|3.95|4.05|3.93|4.16|4.06|3.95|3.92|3.76||3.54|3.66|3.83|3.73|4.01|3.94|3.87|3.94|4.03|3.57|3.62|3.75|3.82|3.66|3.5|3.66|3.63|3.68|3.78|3.9|3.87|3.88||3.77|3.67|3.52|3.64|3.65|3.86|3.58|3.76|3.68|3.68|3.7|3.57|3.66|3.69|4.09|4.24|4.18|4.08|3.81|3.81|3.74|3.38|3.2|3.21|3.25|3.23|3.17|3.16|3.24|3.35|3.07||2.92|2.83|2.84|3.03|3.02|3.1|3.09
08903|24591|/equities/methanex|TSX|45.55|44.7|44.75|44.23|46.02|48.05|48.37|48.64|48.24|50.14|49.86|46.88|46.95|47.28|47.82||47.37|46.37|46.4|46.13|46.4|45.5|44.29|44.8|47.63|47.99|48.27|50.63|50.04|51.63|53.17|54.2|54.13|52.14|53.19|52.79|48.88|49.13|48.33|49.12|49.06|47.78|51.87|49.85|49.51|47.03|46.38|47.79|47.08||49.06|49.23|50.85|51.5|50.45|47.77|46.3|43.5|43.15|42.94|42.36|44.36|43.78|42.9|44.63|46.33|46.9|47.99|51.56|51.88|52.16|53.56|52.18|54.9|55.04|58.24|60.84|59.63|59.39|58.08||58.49|59.39|58.63|||59.72|59.27|59.88|60.71|58.1|55.99|55.15|54.54|54.42|56.33|56.82|55.66|55.39|53.9|54.61|52.41|52.71|54.8|54.36|55.75|54.6|54.29|53.85|51.12|49.41|49.69|49.78|47|46.47|46.09|44.96|46.68|47.47|46.35|39.03|39.77|38.45|39.61|39.09|39.5|40.08|38.95|40.33|40.35|40.52|39.95|38.14|38.24|36.75|37.25|37.02|36.13|34.77||36.11|37.34|35.56|33.66|33.24|31.6|31.52|32.47|32.02|31.88|29.82|30.34|30.62|30.88|31.05|33.19|31.39|31.12|30.58|30.64|30.44|30.07|29.67|29.51||29.9|29.98|30.67|30.3|29.09|29.82|28.5|29.59|29.67|29.73|27.92|28.06|28.08|28|28.36|28.65|28.29|28.12|27.83|27.26|26.15|25.91|26.25|25.24||24.82|24.85|26.88|26.06|25.85|26.15|26.57|26.98|26.96|26.62|27.96|27.71|27.77|26.91|26.25|25.53|24.39|25.71|25.7|27.31|25.2|25.37||24.5|24.8|24.72|25.57|25.38|27.3|26.67|26.9|27.97|27.9|29.53|27.69|27.95|26.81|29.77|31.26|33.02|32.6|28.63|26.24|24.4|23.92|22.31|23.46|23.93|24.39|23.06|22.99|24.09|23.59|23.42||19.76|19.7|18.93|21.19|21.34|22.16|21.68
08904|42985|/equities/mty-food-group-inc.|TSX|53.31|52.68|51.1|51.31|51.22|51.72|52.86|54.08|53.91|55|55.6|56.17|55.61|54.43|54.45||57.91|57.65|55.9|54.62|55.38|53.51|51.6|51.88|52.06|52.84|53.25|55.6|56.95|57.3|55.63|54.88|53.9|53.87|53.58|52.74|52.04|53.49|53.32|53.64|50.7|51.8|53.7|50.2|49.64|48.36|47.66|50.5|51.33||52.61|53.11|53.85|53.61|53.52|54.18|54.98|53.63|52.97|52.24|51.22|52.35|50.16|50.15|50.48|50.18|50.34|50.83|51.5|50.3|50.51|51.07|51.2|52.22|52.75|53.58|53.73|52.75|54.55|53.24||57.95|56.51|55.19|||55.99|56.01|55.51|55.32|55.83|57.21|56.4|56.03|53.89|53.31|52.4|52.51|53.12|54.21|54.23|53.56|51.69|51.47|51.65|52.1|51.25|49.48|48.82|47.28|46.6|46.79|47.75|45.74|46.35|43.27|42.53|43.38|43.74|45.89|41.34|42.49|41.01|40.89|38.51|37.94|39.43|39.53|40.94|41.35|43.23|43.73|43.54|42.99|43.16|43.29|45.16|48.39|45.07||43.2|37.38|37.16|34.25|33.61|33.67|33.88|33.09|34.04|35.69|34.2|34.74|34.42|34.95|34.42|35.92|36.57|36.76|38.42|38.52|37.81|37.68|37.87|37.99||38.35|37.98|37.72|34.95|34.8|34.12|33.36|31.29|30.87|30.84|29.75|30|29.49|29.61|30.42|30.53|30.29|30.17|31.21|30.67|29.44|29.17|29.34|28.55||28.9|29.5|29.51|28.78|28.51|28.69|28.31|28.6|28.56|28.24|28.23|29.04|29.15|28.05|27.85|28.81|28.84|31.05|27.15|25.21|25.64|26.2||24.34|24.64|22.94|24.3|24.91|26.75|25.8|26.09|26.76|27.2|27.76|27.99|28.85|27.49|31.69|35.26|37.87|35.42|31.33|29.26|27.95|25.15|24.79|24.65|24.52|22.9|22.3|22.25|22.86|21.5|21.1||18.29|18.2|18.46|20.04|20.83|21.01|21.5
08905|24590|/equities/mullen-group-ltd|TSX|13.29|13.2|13.35|13.48|13.54|12.65|12.43|12.17|12.14|12.38|12.38|12.5|12.31|12.46|12.58||12.76|12.18|12.16|12.13|12.18|12.23|12.13|12.15|12.34|12.46|12.11|12.44|12.09|12.28|12.45|12.27|11.9|11.68|11.79|10.92|10.86|10.36|10.21|10.61|10.02|9.94|10.05|10|10.03|9.93|10.08|10.4|10.29||10.39|10.03|11.25|11.17|11.17|10.76|10.91|10.9|10.8|10.58|10.34|10.76|10.79|11.13|10.94|10.77|10.99|10.99|11.2|11.26|11.4|11.4|11.35|11.48|11.39|11.43|10.85|10.77|10.93|10.8||10.9|10.97|10.93|||10.97|11.02|11.13|11.11|11.29|11.41|11.42|11.73|11.67|11.48|11.29|10.85|10.81|11.03|11.12|10.33|10.27|10.61|10.06|9.9|9.94|9.9|9.84|10.06|9.49|9.58|9.79|9.71|9.56|9.35|9.42|9.39|9.41|9.37|9.15|9.4|9.32|9.18|9.1|8.96|9.2|9.16|9.72|9.4|9.78|9.8|9.32|9.36|9.28|9.36|9.53|9.47|9.37||9.44|9.59|9.5|9.19|9.33|9.22|9.26|9.01|9.14|9.1|9.05|9.26|9.16|9.41|8.99|9.64|9.66|9.52|9.57|9.58|9.48|9.67|9.75|9.51||9.64|9.87|10.19|10|9.79|9.83|9.93|10|9.97|10.19|10.23|10|9.78|9.75|9.73|9.67|9.67|9.77|9.62|9.82|9.56|9.68|9.5|9.37||9.6|9.7|9.29|9.52|9.57|9|8.69|8.06|8.09|8.01|7.86|7.91|7.94|7.85|7.72|7.78|7.85|7.97|7.96|7.91|7.8|7.61||7.27|6.9|6.75|6.87|6.91|7|7.18|7.41|7.45|7.58|7.73|7.02|6.49|6.2|6.68|6.85|6.98|6.7|5.96|6.15|6.05|5.75|5.96|6.03|5.76|5.49|5.12|5.2|5.52|5.41|5.38||5.26|5.34|5.34|5.59|5.61|5.6|5.57
08906|24592|/equities/national-bank-of-canada|TSX|88.04|87.88|88.22|87.75|87.5|87.92|86.87|86.89|86.64|86.8|86|86.13|85.49|85.23|85.4||85.34|85.37|85.76|85.9|86.36|87.18|86.86|86.86|87.8|88.78|88.72|87.87|87.62|87.5|87.08|86.48|86.36|86.24|85.47|83.51|82.99|82.11|81.33|80.36|80.16|80.64|79.48|75.81|75.6|75.13|74.25|73.99|73.39||72.67|72.66|72.83|73.04|73.13|72.92|72.96|72.86|72.83|72.3|71.87|73.81|73.64|73.33|73.51|73.55|73.71|73.51|73.37|73.29|73.22|73.18|73.59|73.71|73.06|73.1|72.59|72.39|71.18|71.59||71.64|71.58|71.57|||71.79|71.69|71.64|71.51|71.63|72.11|72.73|72.53|72.39|72.23|72.4|72.75|72.02|71.55|71.84|72.08|72.59|73.43|71.94|73.48|73.69|73.62|73.35|72.09|70.64|70.47|70.94|69.99|69.67|69.18|68.98|69.31|68.5|67.6|67.06|66.75|66.47|66.07|65.54|63.94|63.51|62.99|64.77|65.88|67.03|66.38|66.6|66.18|66.45|66.55|66.65|66.37|66.43||67.76|67.97|67.52|67|68.01|66.78|66.22|66.14|66.54|67.21|65.71|66.26|66.07|67.73|68.31|69.57|70.74|71.34|72|72.8|72.85|72.33|72.57|71.85||72.58|72.59|72.65|71.79|71.7|71.5|71.4|71|68.05|67.63|67.01|66.75|66.64|66.27|66.41|66.41|65.9|65.81|65.58|65.51|64.91|63.89|63.87|63.83||63.24|63.9|63.48|62.72|62.87|62.09|62.53|62.93|63.08|63.31|63|62.85|63.2|61.93|61.34|61.25|60.08|60.72|60.66|62.01|61.72|61.58||61.52|61|60.14|62.05|61.98|62.81|62.05|61.97|61.55|61.9|62.01|60.71|60.99|60.08|62.89|64.14|65.54|65.52|64.53|65.03|63.95|61.27|59.96|61.79|61.15|57.08|54.02|52.42|53.25|54.24|53.47||51.38|51.82|51.99|55.09|56.23|55.5|54.6
08907|49233|/equities/nexgen-energy-ltd.|TSX|4.49|4.5|4.57|4.6|4.52|4.6|4.69|4.67|4.69|4.78|4.97|5.27|5.11|5.35|5.26||4.77|4.53|4.41|4.38|4.41|4.27|4.28|4.39|4.75|4.71|4.99|5.12|4.9|4.71|4.51|4.38|4.08|4.1|3.94|4.33|4.43|4.94|4.89|4.51|4.48|5.02|4.83|4.88|5.06|4.87|4.69|4.74|5.16||5.07|4.92|5.01|5.07|4.95|4.71|4.1|4.12|4.08|4.1|3.61|3.62|3.57|3.74|3.6|3.57|3.57|3.52|3.3|3.35|3.35|3.47|3.34|3.44|3.61|3.72|3.83|3.7|3.8|3.43||3.51|3.55|3.5|||3.52|3.54|3.51|3.46|3.6|3.26|3.3|3.36|3.26|3.24|3.21|2.84|3.02|3.19|2.77|2.42|2.48|2.36|2.33|2.37|2.39|2.43|2.37|2.24|2.21|2.26|2.26|2.27|2.31|2.4|2.33|2.51|2.4|2.22|2.22|2.29|2.2|2.21|2.22|2.23|2.2|2.21|2.235|2.27|2.33|2.36|2.37|2.31|2.21|2.2|2.21|2.24|2.24||2.27|2.29|2.34|2.24|2.28|2.27|2.28|2.31|2.31|2.37|2.29|2.23|2.16|2.29|2.21|2.33|2.36|2.38|2.36|2.36|2.29|2.34|2.32|2.26||2.32|2.36|2.43|2.47|2.58|2.6|2.49|2.54|2.31|2.36|2.24|2.41|2.4|2.21|2.27|2.16|2.19|2.23|2.13|2.24|2.27|2.31|2.37|2.34||2.38|2.19|2.25|2.39|2.46|2.46|2.46|2.38|2.22|2.19|2.08|1.94|2|1.84|1.89|1.94|1.93|1.97|1.98|1.88|1.8|1.83||1.77|1.73|1.76|1.71|1.77|1.75|1.7|1.71|1.7|1.67|1.74|1.79|1.77|1.75|1.9|1.97|2.02|2.06|1.91|1.88|1.94|1.93|1.95|1.91|1.93|1.93|1.93|1.91|1.89|1.82|1.82||1.83|1.81|1.89|2|2.04|1.97|1.91
08908|42990|/equities/new-flyer-industries-inc|TSX|28.06|27.47|26.95|26.9|27.91|28.8|28.6|28.93|28.25|29.02|29.19|28.98|29.08|29.95|28.87||28.99|27.98|27.48|26.64|26.83|27.36|27.08|27.61|28.17|28.52|28.36|28.85|29.18|29.95|30.26|30.25|30.33|30.95|29.31|28.12|27.31|28.9|28.01|28.97|29.4|27.85|28.62|28.24|28.5|28.64|28.32|28.58|28.53||28.42|28.41|28.74|29.04|29.42|29.07|29.39|30.64|31.77|29.28|28.16|29.25|29.35|31.13|31.8|30.31|30.84|31.4|32.01|31.64|31.38|31.75|31.5|30.56|29.2|25.33|25.85|24.71|24.09|22.91||24.09|23.98|23.64|||24.7|25.03|24.16|24.16|24.21|23.92|24.3|24.19|23.25|23.11|23.07|22.89|22.86|22.77|23.28|21.23|20.24|19.48|19.63|20.26|19.94|19.71|19.59|18.27|17.6|16.67|16.6|16.42|16.63|16.09|15.83|18.16|17.28|17.07|15.77|16.59|15.85|15.75|15.6|15.09|15.41|15.39|15.82|15.85|16.19|15.8|15.86|15.76|15.77|15.85|16|16.05|15.98||16.62|17.47|17.5|17.27|17.77|17.5|17.8|16.56|17.09|17|16.55|16.15|16.33|16.95|17.15|17.92|18.07|18.38|17.89|17.83|17.4|16.97|17.48|17.51||17.51|17.41|17.97|17.95|17.65|17.91|17.85|17.65|17.85|17.69|16.56|16.47|16.54|16.25|16.43|16.34|16.65|15.63|15.08|15.45|14.5|14.83|15.9|15.96||14.99|15.23|15.53|15.72|15.87|15.35|15.69|15.71|16.05|16|16.42|16.37|16.52|16.11|15.91|15.88|15.76|15.98|16.41|16.64|16.53|16.94||16.65|16.24|16.81|17.21|17.65|18.39|17.75|17.93|17.36|17.39|18.02|17.79|18.24|17.25|17.6|17.98|19.4|18.2|17.9|17.86|17.77|16.76|16.33|16.65|17.08|16.96|15.44|15.55|15.6|15.9|14.92||14.14|13.76|14.11|14.45|15.27|14.6|14.6
08909|24600|/equities/northland-power-inc|TSX|44.12|43.73|43.87|43.71|43.59|43.59|43.69|46.46|47.07|46.52|46.64|46.46|45.75|45.61|44.8||45.45|45.55|44.83|45.11|45.12|44.55|43.72|44.02|44.45|42.95|42.67|43.97|44.4|44.8|43.93|43.53|43|43.74|41.78|41.97|42.54|42.49|43.65|42.45|42.25|42.41|43.26|44.95|47.25|48.41|48.56|48.72|49.12||49.22|49.47|49.3|49.57|50.29|50.85|48.92|48.65|47.96|47.11|46.85|46.69|47.66|48.84|49.02|49.74|49.24|48.26|47.04|46.65|46.55|46.99|47.2|48.32|49.18|50.8|48.17|46.8|45.63|45.43||45.67|45.59|45.28|||44.81|44.44|44.05|43.26|42.94|43.29|42.91|44.88|44.73|44.15|43.74|43.64|44.57|44.33|43.95|44.08|43.87|45.13|44.51|46.31|45.24|43.85|42.54|42.54|42.67|41.08|41|41.57|41.7|42.86|43.86|43.43|43.31|44.1|44.72|43.95|43.43|43.72|43.6|43.09|43.03|42.43|43.29|42.72|42.87|43.12|43.67|43.33|43.61|44.68|43.58|42.65|42.58||42.27|41.7|41.89|41.48|41.27|40.79|40.64|40.28|40.72|39.52|39.7|38.56|38.95|39.31|38.91|38.43|37.88|37.64|37.5|35.64|35.66|35.6|36.59|35.97||35.96|36.5|37.12|36.77|36.53|37.03|37.38|37.59|37.26|37.18|37.02|36.37|36.51|36.61|36.4|36.22|36.93|36.75|36.88|37.53|37.36|37.25|36.97|37.35||36.7|36.24|35.89|35.88|35.92|36.04|36.07|36.16|36.41|36.56|36.07|35.36|35.44|34.97|34.74|34.37|34.2|34.96|34.46|34.41|34.33|34.31||33.98|33.42|32.84|33.6|32.47|32.35|32.51|32.33|32.85|32.54|32.5|32.66|31.76|31.39|32.62|33.05|33.33|33.33|33.25|32.95|32.15|31.48|31.84|31.26|30.12|30.45|30.46|30.23|29.65|29.67|30.52||30.26|30.46|29.25|30.76|31.24|30.99|30.64
08910|24606|/equities/oceanagold-corp|TSX|6.81|6.93|7.14|6.93|6.6|6.51|6.45|6.15|6.33|6.24|6.36|6.27|6.12|6.09|5.7||5.76|5.61|5.43|5.64|5.67|5.7|5.7|5.76|6.09|6.3|5.94|6.15|5.88|5.82|5.64|5.79|5.7|5.61|5.34|5.4|5.43|5.46|5.49|5.37|5.52|5.64|5.73|5.55|5.7|5.7|6.15|6.51|6.6||6.69|6.63|6.78|6.72|6.81|6.75|6.75|7.05|6.96|7.14|6.75|6.99|6.84|7.02|7.08|7.02|7.14|7.08|6.96|6.66|6.81|7.02|7.14|7.02|7.2|7.56|7.89|7.86|7.89|8.13||7.38|7.53|7.41|||7.14|7.2|6.87|7.26|7.17|7.62|6.99|6.9|6.72|6.72|6.87|6.75|7.08|7.2|5.46|5.46|5.37|5.25|4.86|4.92|5.07|5.1|5.04|5.01|5.13|5.13|5.16|5.25|5.25|5.4|5.31|5.22|5.34|5.7|5.67|5.82|5.31|5.37|5.22|5.22|4.98|5.55|6.03|6|5.91|5.97|6.09|6.06|5.94|6|6.12|6.18|6.21||6.3|6.15|5.97|6.06|6.15|6.09|6.06|6.15|6.78|6.57|6.54|6.6|6.72|7.44|7.14|7.74|8.28|8.28|8.61|8.61|7.86|7.89|8.04|8.25||8.07|8.58|8.7|8.94|9.03|9.15|9.75|10.05|9.69|9.81|9.72|10.26|10.11|10.41|10.68|10.05|10.11|9.63|9.48|10.32|10.5|10.95|10.95|10.53||10.53|10.29|11.01|11.88|11.88|11.07|10.83|11.13|11.13|10.71|9.75|9.39|9.72|9.6|9.33|10.17|10.08|9.96|9.75|9.3|9.09|8.91||9.48|8.85|8.79|8.82|8.73|9.03|8.91|8.7|8.49|8.49|8.61|8.94|8.67|8.85|9.06|8.37|8.43|8.01|8.25|8.22|8.58|8.73|8.4|8.34|8.43|8.49|9|9.03|9.15|9.48|8.94||8.25|7.74|7.53|7.65|7.5|7.59|7.44
08911|960813|/equities/organigram-holdings-inc|TSX|13.12|12.56|12.72|11.76|13.08|12.56|12.4|12.96|14.56|14|15.28|15.88|15.88|16.56|17.44||17.28|17.4|17.2|16.68|17.64|18.44|17.6|18.32|18.84|19.8|19.16|20.64|20.36|21.92|22.04|20.28|14.48|15.76|14.28|13.68|14.2|15.48|16.2|15.96|15.76|15.36|16.88|15.28|16.52|17.88|17.24|18.84|21.16||19|18.24|30.48|22.16|16.76|11.92|12.32|12.04|10|9.36|9.36|9.68|8.92|9.16|8.28|8.72|8.72|9.08|9.24|9.32|9.2|9|8.44|8.04|9.12|8.6|8.72|8.72|7.8|7.44||6.76|6.96|6.92|||7.28|7.6|7.04|6.84|7.12|7.28|7.2|7.16|6.64|6.84|7.08|7.04|7.56|7.48|7.32|7.68|7.2|6.52|7.36|6.8|6.12|6.24|6.32|5.76|5.84|5.8|5.88|6.16|5.92|5.84|5.96|6.44|6.32|8.36|8.64|7.32|6.4|7.08|6.96|6.36|6.52|6.32|6.48|6.36|6.6|6.48|6.6|6.32|6.68|6.2|6.32|6.2|6.68||6.32|6.72|5.96|5.6|5.72|5.48|5.6|5.64|5.6|5.44|5.72|5.68|5.84|6.36|6.24|6.04|5.92|6.2|5.68|5.68|5.6|5.96|5.76|5.92||5.96|6.04|6.12|6.44|6.64|6.76|6.6|6.64|6.8|6.76|6.76|6.96|7.28|7.64|7.56|7.72|7.36|7.12|7.08|7.12|6.68|6.6|6.96|6.96||6.48|6.84|6.88|7.2|7.04|7.16|7|7.36|7.36|8.16|8.44|8.32|8.64|8.2|8.16|8.32|8.04|8.28|8.68|8.4|8.12|8.76||8.48|9|9.16|9.52|9.8|10.08|10.08|10.36|10.6|10.4|10.6|10.64|10.64|9.84|11.8|11.48|10.84|9.52|9.48|9.76|9.68|9.88|9.68|10.32|9.28|9.56|10.04|9.24|8.76|8.6|8.64||8.2|7.04|6.6|7.36|7.8|8.12|8.2
08912|42743|/equities/braeval-mining-corporation|TSX|3.35|3.36|3.4|3.34|3.23|3.29|3.23|3.07|3.05|3.02|3.03|3.04|2.89|3.07|2.97||3.06|2.94|2.79|2.94|2.98|2.9|2.94|3|3.09|3.13|3.07|3.08|3.01|3.17|3.06|2.95|3.05|2.98|2.83|2.89|2.83|2.84|2.87|2.71|2.81|2.95|3.07|3.07|3.11|2.98|2.96|3|3.1||3.19|3.21|3.35|3.37|3.35|3.26|3.14|3.2|3.12|3.26|3.11|3.15|2.98|3.05|3|3.13|3.25|3.27|3.21|3.2|3.25|3.47|3.31|3.47|3.43|3.47|3.67|3.7|3.86|3.94||3.7|3.74|3.61|||3.7|3.72|3.6|3.8|3.7|3.83|3.67|3.63|3.5|3.66|3.71|3.71|3.84|3.9|3.76|3.79|3.89|3.92|3.58|3.56|3.6|3.38|3.33|3.42|3.55|3.57|3.52|3.69|3.8|3.87|3.86|3.66|3.79|3.9|4.06|4.03|3.57|3.75|3.69|3.67|3.57|3.49|3.69|3.65|3.7|3.82|3.75|3.62|3.51|3.56|3.71|3.69|3.64||3.79|3.59|3.47|3.42|3.59|3.52|3.55|3.47|3.6|3.49|3.44|3.5|3.49|3.77|3.81|4.01|4.21|4.36|4.3|4.32|3.96|4.01|4.06|3.96||4.01|4.07|4.07|4.14|3.98|3.98|3.91|4.03|3.82|3.8|3.87|4.02|4.01|4.02|3.95|3.73|3.76|3.61|3.64|3.98|4.09|4.25|4.67|4.51||4.26|4.16|4.39|4.07|4.15|4.08|3.95|4.11|4.24|3.95|3.86|3.8|3.85|3.86|3.72|3.86|3.9|4.01|3.9|3.81|3.81|3.81||3.83|3.63|3.46|3.38|3.39|3.49|3.4|3.27|3.27|3.25|3.19|3.34|3.16|3.19|3.48|3.28|3.38|3.44|3.57|3.5|3.69|3.92|3.89|3.98|3.95|3.83|4|4.05|4.02|4.16|4.01||3.89|3.76|3.7|3.74|3.82|3.95|3.98
08913|40498|/equities/parex-resources-inc|TSX|22.13|21.74|21.93|21.73|22.6|22.69|22.46|22.4|21.88|22.2|22.28|22.77|23.16|23.19|22.81||23.47|22.41|22.57|22.64|22.01|21.01|21.28|20.79|21.62|21.97|21.03|22.11|21.79|22.26|22.87|23.57|23.54|23.47|23.46|23.75|22.9|21.62|20.7|20.8|20.34|20.67|21.83|21.79|22.05|20.94|20.93|21.9|21.64||21.58|21.25|21.75|21.96|21.88|21.65|21.56|21.3|20.38|20.09|19.35|20.03|19.81|19.94|20.68|20.69|20.63|20.81|20.59|20.16|20.21|21.11|20.51|20.6|19.8|19.85|19.91|19.14|18.87|17.5||17.52|17.89|17.79|||18.11|18.27|17.55|17.72|18.29|18.24|18.3|18.24|18.28|18.65|18.98|18.5|18.75|18.99|19.18|18.52|18.85|17.87|17.8|18.78|18.52|18.62|18.68|17.46|16.29|16.3|16.12|16.03|16.16|14.89|14.62|15.4|15.06|14.94|13|13.18|12.81|13.04|12.86|12.97|12.86|12.37|12.9|13.06|13.98|14.56|14.25|14.7|14.31|14.46|14.45|14.21|13.88||14.62|14.94|14.38|14.81|14.27|13.79|13.7|14.03|14.25|14.94|14.68|14.91|14.76|15.23|14.82|15.25|15.26|15|15.37|15.54|16|16.49|16.93|16.63||17.5|17.51|17.72|18.14|17.85|18.23|18.17|18.36|18.41|18.5|18.11|18.77|18.98|18.91|19.29|19.17|19.11|19.17|18.31|18.92|18.75|18.35|17.62|16.79||16.2|16.22|16.69|16.24|16.52|16.66|16.68|16.71|16.97|16.34|16.4|16.87|17.12|16.84|16.35|16.66|16.54|16.52|16.61|17.14|16.91|16.85||16.36|16.11|15.82|16.04|15.47|16.55|16.44|16.43|16.29|16.14|15.95|16.05|16.11|15.57|17.01|17.1|17.53|17.27|15.89|16.21|15.96|15.73|15.48|15.7|16.05|15.88|15.72|16.36|16.5|16.85|15.41||14.74|13.68|14.07|15.18|15.33|15.44|15.17
08914|24618|/equities/parkland-fuel-corp|TSX|38.49|37.4|37.47|37.78|38.6|39.17|39.45|40.26|38.85|39.06|38.8|39.23|38.61|38.51|38.36||38.49|37.76|38.37|38.52|37.94|38.36|37.79|37.71|38.81|38.63|38.5|39.77|39.7|40.32|39.9|40.07|39.8|39|39.37|39.96|40.11|39.97|38.78|39.26|40.44|38.91|39.06|38.54|38.26|37.5|37.18|37.66|37.49||37.66|37.81|38.45|38.6|39.38|39.15|39.96|39.41|39.03|38.13|38.37|39.15|39.06|39.61|40.23|39.63|40.86|41.49|41.01|41.01|41.41|42.44|42.37|44.09|44.48|44.05|43.85|43.22|42.4|40.47||40.39|40.4|40.07|||40.46|40.51|40.3|40.35|41.85|43.49|42.03|41.74|41.31|41.81|41.6|41.5|42.03|41.5|41.85|40.36|39.77|39.36|39.78|39.59|40.16|40.87|40.14|39.31|39.09|40.25|40.13|40.56|40.46|39.5|38.66|41.39|39.8|39.13|38.03|38.04|35.82|33.86|33.12|32.54|33.1|32.62|34.28|35.45|37.01|37.53|37.7|38.06|37.85|37.22|37.1|36.61|36.89||36.83|36.83|35.94|34.87|35.57|34.99|35.21|35.21|36.46|36.73|36.55|36.21|36.52|36.4|35.57|36.59|35.61|34.74|33.6|33.47|33.75|33.89|34.6|34.71||35.63|36.24|36.85|37.2|36.97|38.31|37.6|38.54|38.41|38.48|37.74|38.92|39.76|39.36|40.32|40.53|40.17|41.08|39.98|39.59|38.28|37.04|35.63|35.89||35.27|35.1|35.55|35.6|35.03|34.77|35.5|35.4|35.77|34.95|35.38|34.99|35.07|35.09|33.17|32.92|32.75|32.95|33.72|33.13|33.74|33.55||33.71|32.96|32.42|33.16|33.38|34.1|34.12|34.6|35.56|34.8|35.42|34.57|34.57|33.57|36.16|37.02|38.76|39.54|38.74|39.21|39.03|38.06|38.72|37.81|37.97|37.64|37.55|38.04|37.5|37.3|36.39||35.9|33.26|33.76|34.34|34|33.3|32
08915|24623|/equities/power-corp-of-canada|TSX|34.86|34.6|34.46|34.24|34.55|34.49|34.29|34.11|34.29|34.08|33.93|33.76|33.72|33.41|33.01||33.01|33.03|33.18|33.16|33.34|33.1|32.95|33.07|33.53|33.48|33.44|32.87|32.56|32.38|32.85|32.5|32.25|31.97|31.72|31.26|31.19|31.51|31.62|31.44|30.68|30.75|31.01|30.93|31.02|31.02|30.95|30.76|30.75||30.75|30.62|30.69|30.54|30.53|30.53|30.4|30.17|30.16|29.74|29.77|30.31|30.41|30.83|30.92|30.89|31.3|31.13|31.12|31.44|31.34|30.87|29.89|30.11|29.89|29.91|29.88|29.9|29.33|29.15||29.23|28.96|29.41|||29.39|29.2|28.57|28.73|29.05|29.59|29.68|29.38|29.46|29.95|29.92|29.79|29.77|29.8|30.01|29.78|29.3|29.45|29.24|29.69|29.83|30.02|30.14|29.61|29.37|29.24|29.57|29.29|28.46|28.16|28.05|28.55|28.21|27.34|26.72|26.71|26.5|26.49|25.66|25.37|25.65|25.35|25.81|26.21|26.77|26.54|26.32|26.24|26.38|26.69|26.91|26.61|26.66||27|27.06|26.94|26.65|27.01|26.82|26.1|26.09|26.36|27.38|27.08|26.65|26.51|26.83|26.56|26.7|26.05|26.15|26.25|26.13|26.07|26.04|26.4|26.02||25.65|25.91|26.6|26.15|26.04|26.34|26.7|26.3|26.05|26.1|25.55|25.48|25.75|25.75|25.73|26.11|26.29|26.5|26.68|26.06|25.44|25.19|24.57|23.86||23.77|24.12|24.16|23.75|24.13|23.91|24.1|24.2|24.5|24.55|24.72|24.53|24.29|24.06|23.7|23.97|23.35|23.53|23.04|23.68|23.6|23.87||23.88|23.36|24.03|24.43|24.83|24.12|23.91|23.73|23.76|23.55|24.06|23.82|23.86|23.83|24.79|26.17|26.43|25.38|24.73|24.71|23.85|23.18|22.41|22.71|22.82|22.76|21.46|21.25|21.25|21.2|21.04||19.45|19.48|19.57|20.4|21.08|20.97|20.45
08916|943642|/equities/prairiesky-royalty-ltd|TSX|12.58|12.68|12.92|13.01|13.89|13.92|14.27|14.13|13.85|13.88|13.84|13.91|13.89|13.91|13.82||13.95|13.55|13.6|13.64|13.75|13.56|13.64|13.64|13.88|13.9|13.65|13.94|14|14.14|14.33|14.5|14.25|13.87|13.75|13.66|13.48|13.27|12.84|12.89|12.9|13.11|13.28|12.99|12.85|12.33|12.56|12.8|12.79||12.41|11.47|11.64|11.36|11.78|11.22|11.39|10.97|10.89|11.04|10.56|10.6|10.43|10.32|10.72|10.59|10.97|11.31|11.33|10.79|10.9|11.48|10.99|11.15|10.68|10.8|10.82|10.72|10.82|10.09||10.09|10.2|10.1|||10.18|10.34|9.97|10.15|10.58|10.44|10.52|10.98|10.87|11.06|11.3|10.64|10.66|10.72|10.84|10.2|10.4|10.2|10.31|11.04|10.9|10.92|11.31|10.6|9.81|9.86|9.67|9.75|9.79|9.42|9.13|9.5|9.46|9.34|8.59|8.56|8.53|8.58|8.42|8.17|8.08|8.13|8.29|8.32|8.67|8.83|8.48|8.63|8.5|8.7|8.69|8.62|8.73||8.86|8.85|8.5|8.35|8.48|8.29|8.18|8.31|8.34|8.63|8.43|8.5|8.32|8.64|8.59|8.71|8.92|8.82|8.44|8.47|8.55|8.46|8.56|8.43||9.31|9.1|9.13|9.45|9.44|9.52|9.53|9.52|9.6|9.54|9.32|9.48|9.72|9.59|9.71|9.71|9.61|9.76|9.4|9.58|9.21|9.12|8.83|8.89||8.41|8.51|8.65|8.41|8.38|8.43|8.2|8.39|8.74|8.27|8.46|8.43|8.46|8.32|8.24|8.52|8.01|8.19|8.39|8.61|8.44|8.55||8.58|8.48|8.27|8.55|8.6|9.05|9.08|9.17|9.12|8.95|9.52|9.45|9.62|9.41|10.04|10.47|10.89|10.33|9.99|9.71|9.67|9.23|9.08|9.22|9.2|9.2|9.03|9.48|9.95|10.41|9.58||9.48|9.2|9.33|9.92|9.46|9.59|9.58
08917|25066|/equities/premium-brands-holdings-corp|TSX|119.7|120.47|121.64|122.16|119.71|119.93|120.01|120.02|119.96|119.93|118.57|118.59|120.16|122.43|121.75||121.24|119.74|119.83|120.98|118.7|118.85|117.64|118.45|117.84|116.89|116.65|117.21|117.58|116.75|116.21|115.93|110.81|110|108.41|106.76|106.03|105.95|105.44|103.02|103.01|102.83|102.71|102.04|103.16|103.28|103.82|104.19|105.04||106.63|107.77|107.21|108.5|107.86|106.68|106.92|106.73|107.57|107.09|104.51|106.15|103.56|103.85|103|101.38|101.87|101.19|101.12|101.77|101.59|100.47|100.62|100.77|100.39|101.23|100.69|101.05|100.85|100.98||100.73|101.99|102.22|||102.17|101.98|101.81|101.2|101.89|102.57|103.1|105.04|104.44|104.02|104.16|105.53|105.81|104.04|103.87|105.2|104.34|98.29|99.38|97.49|97.36|97.3|97.15|97.1|96.78|95.95|95.18|97.24|97.5|97.37|95.74|96.63|96.2|98.3|100.95|100.9|99.11|98.53|96.84|95.04|95.53|95.6|96.94|96.79|98.61|98.76|98.75|98.51|97.89|96.95|97.13|96.35|96.22||96.38|97.21|97.43|97.46|99.52|99.74|100.35|100.53|100.42|101.33|100.28|98|98|98.73|95.65|96.55|97.24|97.18|97.93|96.55|96.45|95.19|95.74|94.2||94.78|95.48|97.24|97.34|96.25|97.62|97.89|98.42|97.79|98.45|98.56|98.39|98.86|98.21|98.59|98.88|98.88|98.44|98.12|99.18|99.56|98.82|95.6|95.35||94.62|95.13|93.9|92.97|92.48|91.93|91.45|90.1|90.05|90.98|91.25|89.76|89.2|87.67|88.12|87.32|87.12|87|87.01|87.64|86.95|86.82||86.6|86.56|86.82|87.84|87.81|89.13|89.15|90.46|89.16|88.47|89.22|88.71|87.52|87.13|87.2|86.27|87.43|86.87|84.64|85.22|84.81|85.75|87.2|86.86|86.55|86.34|86.06|86.53|86.1|87.01|86.74||86.03|83.33|83.19|84.96|86.68|77|78.8
08918|25099|/equities/pretium-resources|TSX|13.76|14.14|14.42|14.49|14.24|14.31|14.36|13.79|14.09|13.97|14.28|14.4|14.04|14.19|14.1||13.77|13.04|12.76|13.24|13.29|13.22|13.4|13.48|14.04|13.88|13.66|13.6|13.27|13.22|13.14|13.05|13.11|13.06|12.76|12.84|12.65|12.55|13.11|12.27|12.38|13.58|13.28|13.04|13.58|12.88|13.03|13.51|13.63||13.81|13.59|14.23|14.18|14.29|14.16|14.05|14.03|13.55|14.24|13.8|13.91|13.22|13.2|13.28|13.39|13.75|13.82|13.12|13.3|13.39|13.59|13.8|13.84|13.96|14.08|15.12|15.23|15.28|15.58||14.59|14.76|14.39|||14.55|14.46|14.25|14.68|14.65|15.17|14.52|14.27|13.91|14.33|14.34|14.45|15.06|15.39|14.67|14.6|14.76|14.72|14.23|14.34|14.7|14.46|14.16|14.46|15.29|15.13|15.27|15.69|15.62|15.93|15.87|15.86|15.9|16.52|17.2|17.46|16.19|16.74|16.79|16.25|15.97|15.29|16.62|16.36|16.45|16.54|16.87|16.8|16.67|17.08|17.4|17.71|17.44||17.7|16.65|16.44|16.34|17.16|17.08|17.11|17.04|17.16|16.8|16.87|16.9|16.4|17.5|17.62|18.17|18.62|18.9|18.8|18.61|17.02|17.43|17.57|16.59||16.21|16.37|16.24|16.36|16.75|16.69|16.09|16.12|15.61|15.6|15.67|16.01|15.84|16.25|16.45|15.59|15.9|15.24|15.39|15.97|16.57|16.65|13.25|13.38||12.7|12.6|13.09|13.19|13.3|12.72|12.43|13|12.84|12.67|11.97|11.63|11.9|11.64|11.59|11.51|11.72|11.82|11.83|11.55|11.05|11.09||11.36|11.13|11.09|11.09|11.35|11.9|11.69|11.43|10.61|10.95|10.89|11.23|11.11|11.66|11.9|11.42|11.42|11.25|11.62|11.39|11.69|12.18|12.06|11.98|11.75|11.52|12.36|12.42|12.44|12.77|12.97||12.69|11.94|11.67|11.8|11.55|11.89|12.09
08919|24632|/equities/quebecor-inc|TSX|35.6|35.7|35.6|35.73|35.81|35.59|35.5|35.25|35.01|34.92|34.58|34.53|34.35|34.05|33.93||33.81|33.74|34.63|35.05|34.92|35.48|35.26|35.25|35.52|35.48|35.64|36.15|35.15|34.2|33.23|33.23|33.4|33.72|33.89|33.7|32.61|33.29|33.29|33.09|32.9|32.41|31.92|32.17|32.2|32.16|32.29|32.02|32.45||32.51|32.21|31.7|31.7|31.46|31.3|31.2|31.29|31.31|30.9|30.6|30.43|30.06|30.89|30.89|30.53|30.51|30.66|30.18|30.68|30.72|30.46|30.7|31.09|32.11|32.35|31.51|31.39|32.44|32.85||32.76|32.83|33.04|||32.9|32.72|32.79|32.71|32.89|33.34|33.03|33.13|33.62|32.78|32.4|32.85|32.72|32.78|32.62|32.68|32.68|32.93|32.34|32.95|32.97|33.01|32.78|32.6|32.66|32.49|32.75|32.8|33.2|33.08|33.08|33.35|33.33|33.11|33.13|31.74|31.45|31.06|30.81|30.91|30.92|30.8|31.69|32.08|32.4|32.77|32.71|33|32.96|33.26|33.69|32.81|33.4||32.85|33.6|33.25|33.37|33.87|33.85|33.57|33.31|33.61|33.69|33.42|33.03|32.95|32.92|32.68|33.17|33.46|33.64|34.28|32.96|32.78|32.96|32.9|32.4||32.52|33.12|33.52|32.6|32.34|32.99|33.22|33.3|33.03|33.4|33.39|33|33.14|33.84|33.72|33.12|33.2|33.76|33.47|32.86|32.79|31.74|30.83|31.26||30.56|30.41|30.25|29.47|29.4|29.11|29.21|29.31|29.18|29.6|29.78|29.12|29.19|29.1|29.04|28.77|28.38|28.17|28.95|29.11|29.12|29.35||29.17|29.3|28.98|29.15|28.99|29|29.76|29.96|29.46|29.27|29.17|29.72|29.5|29.47|30.58|29.98|30.17|30.78|30.5|31.37|30.43|30.03|30.27|29.76|28.95|29.3|29.6|28.99|28.58|28.54|28.82||29.23|28.69|28.87|28.8|29.83|29.91|29.9
08920|1029163|/equities/real-matters|TSX|16.75|16.58|16.01|16.16|16|16.62|16.35|16.06|16.14|15.8|16.09|16.26|15.57|15.77|14.81||14.49|14.3|14.19|14.15|14.28|14.18|14.39|15|15.39|14.99|14.65|15.43|15.47|15.41|15.6|15.62|15.59|15.47|15.11|15.52|15.82|15.32|16.13|16.38|16|16.31|17.09|17.24|17.33|17.27|16.64|16.89|17.42||18.12|18.4|18.08|18.25|17.98|17.88|17.53|17.33|17.45|17.26|16.75|17.25|18.78|19.48|19.09|18.75|18.99|19.19|18.88|18.63|18.1|18.57|19.49|19.07|19.52|19.5|20.34|19.68|19.8|19.05||19.21|19.65|19.07|||19.51|19.23|19.62|18.95|19.13|18.98|19.11|18.85|18.85|18.91|19.03|18.69|18.52|19.4|18.97|18.6|18.66|18.65|19.16|20.03|20.5|20.15|19.3|20.4|22.17|26.35|25.74|25.3|24.6|23.83|23.48|23.44|22.96|23.86|25.63|25.88|25.62|24.65|23.6|23.27|24.2|23.5|23.88|25.02|25.34|25.41|26.03|25.75|26.09|25.54|25.93|25.53|25.61||25.19|25.37|25.99|26.71|27.14|26.39|27.06|25.95|25.36|24.46|24.19|23.4|23.02|24.5|23.52|23.52|23.68|23.28|23.51|23.4|23.79|24.36|24.68|24.73||25.66|25.57|26.86|26.94|26.46|27.29|26.86|28.31|28.41|28.38|29.59|29.92|29.75|29.76|29.94|29.65|30.3|31.04|30.74|31.74|32.72|32.81|32.49|31.94||29.8|30.84|30.49|28.89|28.65|28.25|28.28|28.09|28.04|29.03|27.81|27.67|28.19|27.84|27.81|29.71|27.91|27.9|26.7|27.39|27.22|27.99||26.48|24.38|25.72|25.09|24.06|24.46|24.84|23.5|24.48|25.36|24.26|23.47|23.21|21.38|22.36|22.4|22.14|20.61|20.49|20.58|21.91|22.37|23.75|22.35|21.67|23.67|24.7|24.5|23.94|24.13|23.23||22.5|21.11|21.63|22.09|21.57|20.88|20.07
08921|43058|/equities/richelieu-hardware-ltd.|TSX|42.51|42.35|41.94|41.67|41.69|42|41.42|41.66|42.51|42.59|42.27|42.35|41.92|42.42|41.69||41.75|41.3|41.03|40.55|39.65|39.09|38.9|38.99|39.82|38.81|38.96|38.93|38.98|38|38.1|38.29|37.86|38.11|37.33|37.67|37.22|38.07|37.74|37.69|36.58|36.41|36.65|36.38|36.65|37.39|37.01|36.55|37.43||38.64|38.98|38.51|38.88|38.23|38.03|38.24|38.25|38.4233|38.1637|37.4051|38.8226|39.0322|39.5913|38.8625|38.4832|37.5348|35.3886|34.6898|34.6598|34.4901|33.9411|34.2905|34.54|34.0609|34.1906|33.6416|32.9628|33.0227|32.9328||32.9827|32.8929|32.7931|||33.7913|34.1807|34.5001|34.5301|35.129|35.8378|35.9476|36.8959|36.1472|35.3187|35.3886|36.0275|35.3287|35.8378|34.8595|36.876|37.435|37.3552|37.7545|37.2054|36.9858|36.9858|36.9658|36.8261|36.9359|36.8361|36.1373|36.0374|36.5565|36.8959|36.5765|37.2653|36.1672|36.866|37.3352|37.9741|37.425|37.0856|36.6364|35.7579|36.1273|35.7779|36.4268|36.3769|37.2553|36.8361|37.6746|37.9441|37.2853|37.9841|38|38.46|38.46||39.42|39.59|37.17|36.02|36.44|35.77|35.45|35.16|35.77|34.85|34.81|34.5|34.12|34.91|34.35|34.78|35.2|35.36|35.6|35.03|34.68|34.54|34.62|34.1||34.32|34.94|35.43|35.47|34.81|35.65|36.29|36.42|35.46|35.61|35.75|35.47|36.04|35.72|35.15|34.16|34.15|33.65|33.1|33.67|33.93|33.99|33.63|33.03||33.2|33.21|33.26|33.39|33.26|32.51|32.61|32.85|33.03|34.01|32.92|32.19|31.76|31.6|31.59|31.51|29.81|28.98|29.3|29.34|28.57|28.84||28.88|28.06|28.52|28.81|28.41|28.45|28.52|28.87|27.97|27.85|28.11|27.4|27.24|26.9|27.69|28.45|28.54|28.92|29.24|28.97|28.3|28.24|28.39|28.03|27.7|27.78|27.41|26.99|26.84|26.91|26.73||25.63|25.23|26.23|26.37|26.83|26.59|26.86
08922|24642|/equities/russel-metals-inc|TSX|28.1|27.99|27.84|27.52|27.83|28.16|27.29|26.79|26.94|27.41|27.26|27.05|26.55|26.91|26.78||25.49|24.99|25.74|25.28|25.89|25.32|25.38|25.6|25.6|25.58|25.35|25.63|25.52|25.6|25.76|26.02|25.94|25.9|25.67|25.02|24.25|25.21|24.8|25.09|24.78|24.31|25.17|24.97|24.93|24.78|24.96|25.52|25.35||25.19|24.94|26.46|26.1|25.61|25.06|24.89|24.27|23.87|23.54|22.96|23.66|23.76|24|23.71|23.3|23.59|23.59|23.7|23.6|23.71|23.74|23.71|23.76|23.69|23.62|23.38|23.09|22.98|22.7||22.73|22.85|22.76|||22.62|22.33|22.33|22.02|22.12|22.26|22.29|22.7|22.01|21.69|21.69|21.23|21.23|21.58|21.73|21.26|21.26|21.06|20.81|21.43|21.21|21.13|20.93|20.96|20.79|20.71|20.38|20.3|20.44|19.77|19.38|19.89|19.96|19.4|18.4|18.59|18.33|18.59|18.13|17.73|17.75|17.55|18.33|18.33|18.79|18.9|18.97|18.91|19.06|19.26|19.09|18.98|19.12||19.08|19.13|19.01|18.53|18.74|18.5|18.43|18.17|17.96|18.09|17.79|17.59|17.41|17.75|17.2|18.18|18|18|17.95|17.79|18.02|17.83|18.2|18.12||18.2|18.34|19|18.92|18.73|18.97|19.06|19.22|19.57|19.36|19.04|18.99|19.03|19.06|19.01|19.1|18.95|19.58|19.09|18.75|17.91|18.45|18.5|18.17||17.94|18.04|18.5|18.02|17.6|17.13|17.31|17.29|17.54|17.42|17.3|17.62|17.92|17.48|17.49|17.47|17.48|17.56|16.92|17.03|16.32|16.51||16.22|15.94|16.04|16.23|16.51|16.67|16.53|16.56|16.47|16.36|16.32|15.8|15.95|15.51|16.51|17.33|18.24|17.41|16.49|15.93|15.17|14.83|14.64|14.81|15.16|15.25|15.14|14.77|14.82|14.85|14.63||13.98|13.68|13.91|14.47|14.86|14.84|14.62
08923|24645|/equities/saputo-inc|TSX|39.85|40.09|40.52|40.38|39.57|39.63|39.3|38.85|38.78|38.84|38.92|39.48|39.26|38.71|38.52||38.24|37.79|37.7|37.5|37.34|37.34|37.39|38.11|38.16|37.78|38.11|38.45|38.4|38.37|38.39|38.35|37.88|37.26|37.06|36.81|36.1|36.18|35.88|36.38|35.84|36.49|36.23|36.18|36.71|36.96|37.4|37.86|37.23||37.75|37.44|37.4|37.45|37.64|36.9|35.26|33.84|34|34.06|33.53|34.76|34.64|35.84|36.21|35.86|35.83|35.72|35.81|35.93|36.2|35.53|36.09|36.34|37.15|37.02|36.33|36.39|36.11|35.75||35.63|35.75|35.8|||35.53|35.57|35.26|35.22|35.56|36|36.39|37.07|37|37.65|37.73|37.6|37.29|36.91|37.15|36.85|36|36.02|36.03|36.01|35.37|34.91|34.77|34.78|34.55|34.09|34.36|34.78|34.78|34.36|34.52|34.86|34.1|33.87|32.6|32.44|32.65|32.45|32.57|32.43|32.85|32.83|33.76|34.06|34.68|34.41|34.49|34.84|34.6|35.09|35.2|35.15|35.14||35.19|35.06|35.11|34.81|34.51|34.1|33.51|33.4|33.72|33.81|33.37|33.26|33.24|33.56|32.56|32.74|32.56|32.97|32.86|32.34|32.45|32.26|32.74|32.09||32.31|32.75|33.44|32.42|32.54|32.88|33.73|33.72|34.18|34.69|34.23|34.44|35.14|35.05|35.24|35.34|35.66|35.62|35.98|36.13|35.49|34.99|33.14|32.93||32.78|32.78|32.56|32.76|32.2|32.12|32.59|32.67|33.16|33.92|34.54|34.49|33.93|33.18|32.38|32.05|31.41|31.66|32.13|32.56|32.12|32.33||32.37|32.36|31.71|32.81|32.46|32.74|32.28|32.4|32.86|32.4|33|32.39|32.41|31.99|33.15|32.9|33.12|33.58|33.12|33.82|33.71|32.96|33.83|34.34|33.35|33.17|32.93|33.06|33.19|33.77|34.47||34.01|34.37|34.61|35.69|36.18|34.59|34.2
08924|25146|/equities/seabridge-gold-inc|TSX|22.14|22.35|22.61|22.49|22.02|22.49|22.42|21.53|21.84|21.46|21.76|21.91|21.24|21.52|20.75||21.34|20.31|19.62|20.67|20.82|20.57|21.09|21.37|21.92|22.62|22.39|22.73|21.95|22.2|21.5|21.69|21.27|21.26|20.07|20.84|20.91|21.57|22.04|21.31|21.72|22.72|23.4|23.3|23.6|23|23.04|23.33|23.29||23.54|23.81|24.25|24.36|24.37|24.29|23.99|24.71|24.61|25.79|24.77|24.81|23.69|24.9|24.82|25.31|25.6|25.92|25.3|25.66|25.2|25.94|25.84|26.66|26.5|27.85|28.81|28.79|28.3|28.61||26.78|27.19|26.51|||26.93|26.62|26.28|26.89|26.3|26.28|24.05|23.32|22.36|22.2|22.15|22.4|23.78|24.06|22.98|24.97|25.44|25.32|24.18|23.96|24.12|23.54|23.64|24.02|24.08|23.55|23.84|24.84|25.39|25.91|25.95|25.56|26.3|27.27|28.36|28|25.11|26.59|26.17|25.68|25.47|24.68|25.96|25.16|25.36|25.16|25.38|24.94|24.9|25.63|26.1|26.25|25.05||26.07|25.01|24.35|24.59|25.42|24.97|25.22|25.04|25.3|24.81|24.53|24.34|23.53|25.53|25.26|25.98|26.45|26.24|26.17|25.88|24.68|25.04|25.23|24.41||24.42|24.81|24.56|24.49|24.85|24.81|23.96|24.39|23.59|23.75|24.42|24.52|24.23|24.6|24.39|23.24|23.61|22.59|23.03|25.09|25.43|26.14|26.39|26.81||26.07|26.24|26.71|26.92|27.15|25.54|25.25|26|25.89|25.83|25.24|24.52|24.84|24.88|23.98|25.27|25.15|24.88|25.02|24.1|23.71|23.78||23.84|22.53|22.11|21.67|21.59|21.9|21.42|21.38|20.64|20.59|20.2|20.56|20.49|20.58|21.75|21.15|20.74|20.88|20.74|20.46|20.67|21.39|21.49|20.54|20.48|20.91|22.21|22.24|21.88|22.31|22.63||22.1|20.84|20.24|20.38|19.38|20.24|20.54
08925|24650|/equities/shaw-communications|TSX|34.64|34.65|34.77|34.94|34.82|35|34.46|33.91|33.62|33.59|33.57|33.57|33.36|33.23|33.32||33.2|32.68|33.28|33.29|33.18|33.53|33.56|33.85|33.52|33.75|34.51|34.73|34.7|33.85|23.9|23.85|23.81|23.67|23.79|23.75|22.82|22.8|22.51|22.37|22.15|22.34|22.19|22.16|22.22|22.16|22.29|22.44|22.67||22.6|22.44|22.57|22.63|22.61|22.59|22.54|22.39|22.55|22.17|21.94|22.25|21.97|22.44|22.18|22.27|22.47|22.4|22.29|22.5|22.5|22.37|22.52|22.58|22.82|22.95|22.55|22.66|22.72|22.43||22.34|22.41|22.43|||22.41|22.33|22.35|22.41|22.63|22.65|22.76|23.08|23.18|23.31|23.31|23.37|23.3|22.97|23.14|23.49|22.97|22.79|22.58|22.68|22.74|22.72|22.99|22.8|23|23.08|22.98|22.81|23.19|22.85|22.71|23.4|23.19|22.78|22.5|22.63|22.22|21.99|21.82|21.95|22.29|22.01|22.55|22.85|23.24|23.35|23|23.07|23.09|23.13|23.24|23.13|23.31||23.57|23.96|23.99|24|24.58|24.46|24.3|24.3|24.55|24.63|24.25|23.96|23.83|24.29|24.01|24.32|24.74|24.71|25.07|24.7|24.46|24.33|24.68|24.25||24.21|24.43|24.89|24.51|24.39|24.84|24.97|24.85|25.06|25.27|25.24|25.17|25.14|25.08|25.02|24.79|24.73|25.25|25.1|24.89|24.73|24.8|24.65|24.69||24.5|24.45|24.16|23.91|23.94|23.71|23.82|24.01|24.02|24.27|24.65|24.41|24.3|23.94|23.8|22.46|21.99|21.97|22.17|22.28|22.32|22.54||22.14|22.27|21.98|22.44|22.31|22.5|22.86|23.06|22.93|22.73|23.01|22.75|23.05|22.61|23.83|23.81|24.36|24.12|23.79|24.17|23.51|23.17|23.23|23.25|23.01|22.98|22.71|22.37|22.44|22.49|22.49||22.38|22.01|22.01|22.7|23.25|22.98|22.59
08926|24988|/equities/leisureworld-senior-care-corp|TSX|14.62|14.51|14.57|14.54|14.71|14.87|14.82|14.75|14.88|14.79|14.77|14.77|14.67|14.7|14.57||14.47|14.32|14.54|14.48|14.5|14.24|14.14|14.09|14.28|14.19|14.17|14.27|14.26|14.21|14.16|14.01|13.92|13.87|13.77|13.76|13.62|13.99|14.06|14.17|14.03|13.72|14.04|13.48|13.36|12.97|13.05|13.21|13.15||13.02|12.98|13.11|13.1|13.25|13.33|13.27|13.22|13.41|13.34|13.15|13.42|13.3|13.56|13.67|13.46|13.36|13.45|13.51|13.16|13.04|13.14|13.21|13.01|13.11|13.26|13.28|13.57|13.75|13.78||14.14|14.1|13.99|||13.88|13.87|13.77|13.82|14.31|14.32|14.19|14.06|13.74|13.63|13.44|13.26|13.38|13.36|13.53|13.66|13.57|13.45|13.48|13.6|13.8|13.67|13.77|13.7|13.3|13.41|13.35|13.37|13.14|12.85|12.57|13.43|13.36|13.11|11.93|12.12|12.08|11.94|11.78|11.61|11.76|11.62|11.99|12.05|12.28|12.12|11.95|11.66|11.65|11.78|11.81|11.75|11.68||11.7|11.87|11.5|11.33|11.12|11.14|11.2|11.2|11.23|11.39|11.3|11.03|11.08|11.48|11.52|11.86|11.93|12.04|11.98|11.96|11.33|11.38|11.42|11.26||11.32|11.26|11.42|11.03|11.18|11.3|11.16|11.13|10.92|10.59|10.37|10.39|10.46|10.39|10.48|10.5|10.58|10.86|10.83|10.63|10.41|10.24|10.35|10.26||10.28|10.29|10.32|10.31|9.95|10.11|10.17|10.16|10.22|10.12|10.22|10.16|10.03|9.56|9.26|9.08|8.97|9.05|9.04|9.07|9.37|9.43||9.25|9.25|9.37|9.53|9.65|9.79|9.86|9.6|9.86|9.89|10|9.75|9.81|9.65|10.3|10.5|11.05|11.06|10.38|10.12|9.08|9.42|9.55|9.84|10.56|11.12|11.2|10.9|10.99|11.03|10.97||10.59|10.42|10.67|11.16|11.83|11.95|12.15
08927|24659|/equities/silvercorp-metals|TSX|6.81|6.84|7.08|6.9|6.8|6.88|6.92|6.6|6.76|6.59|6.84|6.85|6.58|6.82|6.4||6.47|6.19|5.86|6.09|6.25|6.14|6.16|6.18|6.52|6.63|6.63|6.78|6.6|6.77|6.6|6.6|6.63|6.7|6.37|6.5|6.62|6.86|7.23|7.08|7.4|7.87|8.33|8.12|8.34|7.68|7.56|7.7|7.79||7.79|7.73|7.84|7.93|8.07|8.01|8.16|8.3|8.58|10.37|8.25|7.8|7.21|7.49|7.47|7.63|7.54|7.77|7.41|7.45|7.24|7.6|7.52|7.75|7.73|7.81|8.52|8.66|8.82|9.04||8.51|8.68|8.21|||8.37|8.34|8.22|8.59|8.25|8.41|8.04|7.77|7.17|7.43|7.55|7.45|7.86|7.84|7.62|7.76|7.98|8.13|7.77|7.82|7.96|7.63|7.6|8.69|9.39|9.29|9.33|9.74|9.98|9.95|9.58|9.45|9.76|10.05|10.41|10.36|9.08|9.54|9.37|8.98|8.88|8.58|9.65|9.4|9.67|9.71|9.89|9.75|9.58|10.09|9.93|10.17|9.94||10.17|9.63|9.44|9.52|10.01|9.67|9.88|9.61|9.88|9.62|9.58|9.62|9.26|10.44|10.44|11.05|11.29|11.23|11.16|11.19|10.63|10.83|10.89|10.52||10.61|10.91|10.91|11.22|11.26|10.86|10.09|10.18|9.78|9.86|9.99|10.35|10.23|10.5|10.79|10.16|10.25|9.65|9.69|10.8|9.87|10.06|10.17|10.09||9.71|9.55|9.85|9.98|10.22|9.99|9.73|10.21|9.92|9.57|9.01|8.21|8.35|8.2|7.77|8.01|8.04|7.91|7.36|7.04|7.06|7.05||7.26|6.89|6.88|6.82|6.77|6.96|6.73|6.4|6.23|6.31|6.23|6.57|6.4|6.37|6.75|6.63|6.61|6.54|6.56|6.05|6.04|6.3|6.09|5.79|5.71|5.46|5.66|5.76|5.86|6.04|5.9||6.38|5.77|5.41|5.52|5.59|5.78|5.67
08928|978638|/equities/silvercrest-metals-inc|TSX|11.07|11.08|11.72|11.3|11.04|11.35|11.4|10.69|10.94|10.62|11.06|11.01|10.47|10.77|10.41||10.61|10.18|9.5|9.96|10.23|10.02|9.96|9.92|10.18|10.37|10.37|10.59|10.22|10.44|10.14|10.12|10.05|9.84|9.23|9.62|9.54|10.08|10.5|10.14|10.59|10.87|11.66|11.55|11.52|11.12|11.15|11.63|11.84||12.03|12.34|12.61|12.75|13.17|13.05|12.76|12.21|12.58|14.39|12.89|12.3|11.45|11.85|11.55|11.79|11.91|12.24|11.7|11.87|11.75|12.5|13.07|13.55|13.56|13.72|14.73|14.86|14.82|15.77||14.19|14.27|13.42|||12.84|12.74|12.45|13.06|12.29|12.81|12.04|11.45|10.93|11.18|11.2|11.08|11.54|11.69|11.22|11.62|12.08|11.86|11.4|11.18|11.42|11.23|11.04|11.32|11.82|11.99|12.05|13.13|13.41|12.97|13.1|12.63|12.51|13.04|14.14|13.59|11.8|12.35|12.34|12.05|11.78|11.52|12.31|11.97|12.29|12.31|12.87|12.39|12.23|12.73|13.01|12.79|12.41||12.52|11.48|11.22|10.96|11.51|11.19|11.48|11.29|11.55|11.24|11.07|11.26|11.02|12.38|12.58|13.42|13.65|13.77|13.65|13.68|12.53|12.79|12.78|12.32||12.74|12.77|12.63|12.73|12.95|12.21|11.86|12.23|11.61|11.57|11.66|12.1|12.02|12.58|12.85|12.02|11.99|11.85|11.5|12.6|12.85|13.35|13.56|13.99||13.34|12.89|13.35|13.61|13.99|13.4|13.69|14.36|14.13|13.65|12.28|12.06|12.35|12.18|11.86|12.33|12.68|12.7|12.19|12|12.22|12.3||12.45|11.79|11.93|11.62|11.57|12.1|11.59|11|10.82|11.04|11.24|11.77|11.23|11.3|12.53|12.06|12.06|11.7|12.22|11.68|12.1|12.89|12.3|11.13|11.24|11.1|11.78|12.15|12.01|12.29|12.13||11.34|10.19|10.04|9.82|10.03|10.75|11.11
08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|33.4|33.7|33.55|33.42|33.44|32.18|31.28|31.03|30.81|30.99|31.22|31.4|31.84|31.88|31.98||32.07|31.76|31.28|31.97|32.06|31.91|31.37|31.36|32.21|31.73|31.21|31.29|30.66|31.26|30.8|30.69|30.92|31|30.86|30.55|30.87|31.06|28|27.49|26.93|26.16|25.9|25.79|26.03|26.3|25.98|26.06|26.72||27.37|27.28|26.56|26.44|26.73|25.59|27.72|27.85|27.37|26.84|26.3|27.39|27.43|27.87|27.88|27.4|27.23|27.26|27.03|27.11|27.21|27.08|27.26|27|27.18|27.23|27.08|26.88|26.77|25.71||26.47|26.91|26.14|||26.33|25.99|26.66|26.68|27.52|27.45|26.83|26.53|26.27|25.75|25.94|25.55|25|24.78|24.65|24.26|24.49|24.64|23.98|24.53|24.89|24.68|24.62|23.66|23.87|23.74|24.36|24.44|24.98|24.12|24.37|25.6|24.77|22.69|23.1|23.93|23.17|22.64|22.54|22.71|22.74|22.65|24.15|24.1|24.77|24.96|24.24|23.14|23.16|22.17|22.25|22.17|21.82||20.94|21.34|21.13|19.65|19.84|20|20.21|19.94|20.32|20.11|19.75|19.81|19.65|19.86|19.52|20.24|20.37|20.28|20.24|19.6|19.9|19.83|20.3|19.77||19.89|20.16|20.66|21.03|20.12|20.69|20.64|20.98|20.73|21.63|20.38|20.46|20.7|20.16|20.45|20.4|20.6|20.4|20.01|20.03|20.07|20|19.41|19.5||19.21|19.56|19.06|19.3|19.02|19.02|18.98|18.21|18.68|18.32|18.14|17.84|17.27|15.3|15.57|16|16.17|16.48|16.67|16.93|17.01|16.57||16.07|16.04|15.96|16.08|16.1|16.06|15.98|16.22|15.93|15.9|15.83|16.09|15.62|15.47|16.23|16.71|16.88|16.76|16.46|16.45|15.83|15.58|15.83|15.62|15.42|15.18|14.2|14.14|14.52|14.25|13.36||13.52|13.29|13.29|13.73|13.71|13.61|13.75
08930|24654|/equities/snc-lavalin-group-inc|TSX|27.43|27.39|27.64|27.3|27.22|27.31|27.32|27.18|26.79|27.11|27.39|27.58|27.67|27.36|27.19||27.15|26.9|27.01|26.6|27.12|27.16|27.05|27.38|27.82|28.42|28.66|29.34|28.86|29.06|27.36|26.55|26.56|24.9|26.51|26.13|25.89|26.74|26.23|26.71|25.6|26.45|27.41|26.65|26.81|27.21|26.94|27.25|27.26||26.73|26.4|25.61|25.31|22.79|22.67|22.56|22.5|22.47|22.12|21.17|21.78|21.78|22.11|22.67|22.96|23.25|23.44|23.82|24.01|23.44|22.85|22.26|22.69|22.25|22.04|21.95|21.59|21.49|21.25||21.73|21.86|21.97|||22.11|22.23|21.66|21.78|21.83|22.14|22.53|23.05|22.94|22.96|22.69|23.1|22.94|23.22|23.68|23.45|23.28|24.05|23.84|24.49|23.6|23.62|23.71|23|22.77|22.35|22.09|21.87|21.93|21.33|20.65|21.47|21.73|21.52|19.25|19.22|19|19.21|19.03|18.64|20.67|20.16|21.29|21.5|22.11|22.01|21.48|21.68|21.49|21.85|21.48|21.6|21.75||22.33|22.34|22.04|21.79|22.11|21.29|21.42|21.35|22.11|21.79|21.13|21.2|21.44|22.53|22.47|23.78|23.77|22.99|23.31|23.09|22.9|22.56|22.85|22.6||22.74|22.57|24.04|23.74|23.08|23.59|24.06|23.9|23.84|23.29|23.42|23.87|24.2|24.3|24.75|24.68|25.04|25.02|24.91|24.66|23.95|22.98|22.9|22.06||21.25|23.35|23.73|23.72|23.8|24.48|24.29|24.61|23.81|24.18|24.46|23.89|24.07|22.68|22.45|22.09|21.72|22.28|22.41|23.05|22.79|22.71||22.91|23.21|21.46|22.01|21.64|22.69|22.19|21.86|22.04|22.66|22.55|22.01|22.47|21.73|23.22|24|24.61|23.46|22.72|22.44|22.3|20.65|20.88|20.6|20.59|20.8|20.2|20.09|20.33|20.27|19.99||19.24|19.47|19.82|21.07|22.17|21.51|21.92
08931|958361|/equities/spin-master-corp|TSX|41.49|39.85|40.78|41.55|40.29|40.1|39.48|39.62|39.26|38.17|37.5|37.48|37.17|37.25|36.17||36.53|35.09|35.62|35.03|35.55|35.9|35.95|35.55|35.31|35.55|35.51|35.19|36.59|35.61|37.17|37.7|38.41|39.83|40.04|40.6|38.13|38.74|36.01|29.06|28.25|26.56|26.11|26.45|26.89|26.41|26.36|26.52|26.86||27|27.51|27.59|28.65|29.03|28.32|27.88|27.81|27.67|27.34|27.2|27.36|27|28.75|28.54|28.73|28.26|27.72|27.46|27.15|26.9|26.75|26.43|26.41|27.48|28.06|28.18|27.92|27.89|27.76||29.01|29.21|28.53|||29.39|29.72|29.86|29.5|29.1|29.28|29.56|29.95|29.55|29.56|30.37|28.9|29.34|29.72|30|30.04|30.54|30.57|30.05|29.98|29.7|29.52|29.23|29.81|29.92|30|29.95|30.11|30.87|31.15|30.33|32.67|32.57|32.35|31.1|31.25|28.79|28.51|27.33|26.98|28.17|28.9|30.53|30.24|30.52|29.85|29.6|28.25|30.55|27.76|28.85|28.18|27.74||28.65|29.46|29.4|28.92|29.38|29.39|29.45|28.74|28.14|28.52|29.28|28.87|28.88|29.51|29.42|29.37|28.57|28.39|29.11|29.47|29.25|29|29.48|29.7||30.12|31.07|30.74|31.43|31.16|31.69|31.89|31.4|31.25|31.53|30.59|30.95|30.9|30.6|29.9|29.5|27.84|27.5|26.98|28|26.68|26.96|23.01|23.04||24.98|25.64|25.01|24.96|25.59|25.25|25.5|24.96|24.87|24.5|24.62|25.13|25.51|25.32|25.05|25.86|25.75|25.82|25.52|25.6|24.83|25||24.53|24|23.39|23.52|24.05|24.53|24.32|24.08|23.13|23|22.37|21.23|21.03|20.12|20.53|21.11|21.28|20.54|19.26|19.45|19.06|18.78|18.73|18.68|18.57|18.41|17.29|17.45|18.21|18.5|17.8||17.31|17.63|17.45|17.75|18.68|19.05|17.75
08932|24657|/equities/stantec|TSX|58.14|58.24|58.58|58.74|59.26|58.86|58.37|56.68|57.25|57.35|55.45|55.3|54.96|54.85|54.66||54.49|53.8|53.55|53.53|53.76|53.56|53.53|53.44|53.35|53.52|53.76|53.95|52.97|52.74|52.44|52.16|52.36|52.01|51.82|51.61|51.02|51.45|51.38|51.4|50.07|48.89|48.36|47.97|48.42|48.23|47.8|48.16|48.12||48.62|48.51|49.13|49.66|49.77|49.5|49.4|49.6|49.92|46.93|45.4|45.14|45.57|44.45|44.23|43.59|44.22|44.28|43.99|44.07|44.45|44.04|44.29|43.74|44.23|42.7|42.41|41.89|41.14|41.02||41.28|41.31|42.07|||41.17|41.41|41.42|41.15|41.29|40.54|40.62|41.39|41.34|41.66|41.68|41.44|40.57|41.03|41|39.47|38.87|39.2|39.14|39.51|39.3|39.34|39.11|39.15|39.24|39.27|39.39|39.18|39.05|38.87|38.35|38.95|38.61|38.26|37.84|38.17|39.58|39.68|38.8|38.26|38.57|38.55|39.72|39.67|40.13|39.67|40.18|40.54|40.4|40.25|40.2|40.05|40.41||40.25|40.03|40.14|39.92|40.06|39.75|40.33|40.43|41.43|40.86|40.03|39.62|39.94|40.44|40.24|40.45|40.62|40.88|41.59|41.08|41.14|40.92|41.89|41.2||41.54|41.64|42.39|42.1|42.35|42.35|42.21|41.77|41.71|42.37|42.5|41.95|41.82|42.75|42.87|43.17|42.83|43.68|43.96|43.92|44.02|44.26|43.48|43.2||43.11|43.55|43.1|42.58|42.99|42.37|42.58|42.71|43.02|43.71|43.47|42.94|42.93|42.54|43.37|42.31|42.08|42.87|42.11|42.66|41.81|41.82||41.91|41.02|40.57|40.1|40.15|40.79|41.19|41.54|41.13|41.17|41.1|39.86|40.04|39.52|41.35|41.19|41.5|42.11|41.71|42.07|41.21|41.38|41.6|41.52|40.88|41.42|41.27|40.88|40.51|40.63|40.77||40.23|39.91|40.56|41.49|42.74|42|41.4
08933|1055997|/equities/stelco|TSX|28.4217|28.0847|28.8898|27.2234|28.3375|27.6166|27.9162|28.7026|27.7009|27.2328|27.523|27.1111|27.2983|27.5417|27.8507||28.7|28.17|27.13|26.2|27.01|26.38|25.63|25|26.68|26.94|27.09|27.32|26.5|27|27.95|27.75|26.13|26.03|26.12|26.2|25.45|27.75|26.25|26.12|24.66|24.35|25.81|23.72|24|22.81|21.26|23.85|23.61||22.95|22.84|23.27|22.73|23.35|22.85|22.7|22.67|21.45|21|20.6|20.71|20.62|21.75|22.99|23.7|24.05|23.93|23.74|23.65|23.68|24.63|24.51|25.41|24.9|24.63|24.97|25.84|23.85|23.42||22.73|22.93|22.89|||22.11|22.29|21.4|21.28|20.97|21.5|21.3|21.12|19.36|19.6|19.9|19.39|18.45|18.02|18|17.37|17.67|16.81|16.76|17.29|17.35|17.68|17.45|16|15.89|16.01|15.74|15.9|16.14|15.98|15.65|15.48|15.48|15.65|15.39|15.11|14.55|15|14.85|14.56|14.47|13.97|14.46|14.25|14.09|13.77|13.16|12.76|12.77|12.77|12.75|13.14|12.86||12.77|12.89|12.54|11.94|11.99|11.66|11.41|11.36|10.81|10.89|10.5|10.46|10.41|10.73|11|11.49|11.26|10.13|9.66|9.39|9.16|9.24|9.31|9.19||9.43|9.51|9.63|9.71|9.44|9.41|9.22|9.24|9.15|9.18|9.01|9.18|9.23|9.1|8.98|8.95|9.01|8.9|8.76|8.57|8.24|8.21|8.04|7.98||7.72|7.84|7.84|7.71|7.84|7.48|7.5|7.41|7.43|7.33|7.54|7.7|7.82|7.77|7.54|7.46|7.33|7.47|7.69|7.98|7.78|7.69||7.65|7.48|7.37|7.51|7.69|7.77|7.43|7.55|7.76|7.89|8.08|7.58|7.55|7.36|7.75|7.94|8.04|7.7|7.45|7.44|7.4|7.35|7.18|7.4|7.39|7.21|6.71|6.6|6.71|6.74|6.74||6.19|6.58|6.46|6.83|7.04|7.26|6.91
08934|43085|/equities/stella-jones-inc.|TSX|52.72|53.01|53.46|52.98|53.15|53.03|52.8|51.91|50.4|50.81|50.95|50.73|51.24|51.51|51.7||51.71|50.98|50.92|50.61|50.46|49.44|49.07|48.56|48.94|49.18|49.26|49.28|49.42|49.19|49.38|49.82|49.59|48.97|49.19|48.16|47.77|47.55|46.76|46.6|46.01|45.8|46.17|45.92|46.37|46.77|46.83|46.45|47.15||47.81|47.61|47.59|47.6|47.27|47|47.45|47.5|48.1|47.93|45.96|47.14|46.34|46.65|46.8|46.34|46.9|46.6|46.18|46.13|46.19|46.13|46.94|47.1|47.3|47.75|47.99|46.79|46.51|46.48||46.28|46.69|46.35|||46.9|47.11|47.01|47.12|46.83|46.47|45.79|45.89|45.63|44.26|44.15|44.94|45.05|44.69|45.03|44.79|44.54|44.96|44.18|45.44|44.33|44.07|43.99|43.48|43.29|43.09|42.88|43.6|43.5|43.66|42.79|43.76|43.35|44|44.75|44.83|44.37|44.16|43.92|43.36|44.14|43.26|44.57|44.72|45.3|45.86|45.04|44.84|44.97|45|45.17|45.14|45.69||45.91|46.36|45.89|45.38|45.74|44.97|45.3|45.1|45.54|44.46|43.92|44.14|43.97|44.75|44.95|44.89|45.99|46.33|46.56|46.58|45.94|45.91|45.81|45.13||45.33|45.22|45.8|45.88|45.3|46.13|46.03|46.45|46.38|46.6|46.76|46.34|45.97|45.82|46.11|45.52|45.28|45.62|45.15|43.8|43.98|43.18|43.25|40.43||40.68|40.54|40.6|41.4|39.85|38.42|37.79|37.83|37.49|37.91|37.6|37.54|37.34|36.64|36.44|36.74|35.77|35.55|35.75|35.83|34.59|34.25||34.14|33.83|34|34.69|35.04|35.31|35.53|34.6|35.17|34.57|34.37|34.32|34.5|33.62|34.73|35.31|35.55|35.69|35.08|35.44|35|33.96|33.5|33.97|33.63|33.75|33.25|33.07|33.73|33.74|33.27||32.37|32.07|31.92|33.4|34.08|33.03|34.4
08935|945165|/equities/summit-industrial-income|TSX|16.09|15.83|15.73|15.51|15.27|15.09|15.12|14.81|15.15|14.9|14.85|14.73|14.56|14.36|14.38||14.42|14.26|14.17|14.32|14.54|14.52|14.58|14.34|14.25|14.1|14|14.15|14.31|14.15|14.11|14.2|14.1|14.17|14.2|13.89|13.79|13.72|13.77|13.67|13.52|13.55|13.88|13.92|14.17|14.35|14.18|14.2|13.84||13.73|13.67|13.53|13.43|13.52|13.58|13.57|13.53|13.91|13.6|13.24|13.49|13.28|13.7|13.6|13.64|13.65|13.68|13.41|13.35|13.3|13.25|13.24|13.3|13.34|13.42|13.26|13.38|13.43|13.37||13.65|13.6|13.54|||13.44|13.45|13.54|13.1|13.25|13.61|13.63|13.49|13.35|13.13|13.08|12.86|13|12.95|13.05|13.13|13.19|13.28|13.25|13.26|13.4|13.26|13.15|13.14|13.3|13.22|13.12|13.4|13.39|13.4|13.42|13.52|14.08|13.88|14.04|14.11|14.05|13.73|13.59|13.47|13.4|13.26|13.34|13.3|13.37|13.12|13.14|12.76|12.67|12.75|12.9|12.92|12.96||12.98|13.09|12.88|13.03|13|12.75|12.94|12.84|12.77|13.07|12.61|12.42|12.14|12.41|12.37|12.6|12.6|12.62|12.45|12.33|11.96|11.9|12.3|11.99||11.79|11.89|12.15|11.91|11.87|11.92|11.95|12.02|12|12.06|12.01|12.39|12.12|12.21|12.18|12.06|11.91|12.09|12.15|12.25|12.31|12.5|12.28|12.14||12.05|12.15|11.62|11.48|11.42|11.45|11.4|11.48|11.41|11.44|11.49|11.42|11.41|11.06|11.22|11.33|11.26|11.39|11.39|11.37|11.43|11.59||11.45|11.02|11.02|11.2|11.12|11.38|11.27|11|11.4|11.51|11.77|11.63|11.45|10.75|11.2|11.51|11.79|11.42|11.07|10.85|10.42|10.48|10.51|10.29|10.31|10.68|10.28|9.94|9.92|9.84|9.91||9.52|9.44|9.48|9.76|9.98|10.05|9.68
08936|24651|/equities/sun-life-financial|TSX|66.27|65.45|65.7|65.4|65.7|65.36|64.77|64.84|65.11|65.1|64.36|64.32|64.55|64.35|64.21||64.04|63.51|64.09|63.92|64.03|63.72|63.78|63.86|64.39|64.73|63.98|63.84|64.06|64.18|64.47|64.58|64.85|64.5|64.1|63.07|62.4|63.24|63.28|61.63|61.24|63|63.38|62.59|63.28|62.93|61.75|61.6|61.82||62|62.46|61.74|61.6|61.2|60.91|61.1|60.76|61.05|60.05|59.1|59.85|59.01|60.16|60.47|60.73|61.25|61.57|61.34|60.8|59.51|59.59|60.56|60.63|60.4|60.71|60.69|59.8|56.67|56.45||56.6|56.26|56.25|||56.16|56|55.36|55.54|55.82|56.71|57.21|56.92|56.59|56.85|57.07|57.41|57.17|57.25|57.16|56.68|57.25|57.09|57.67|59.18|58.68|58.91|59.58|59.26|59.5|58.87|59.33|59.14|59.41|58.41|58.93|59.73|59.52|58.96|56.42|56.4|54.96|54.89|53.36|53.01|52.87|51.88|53.36|54.34|55.68|55.3|54.67|54.24|54.37|54.64|54.64|54.64|54.71||55.55|55.83|56.2|55.52|55.57|54.88|54.34|54.26|54.44|54.98|53.94|53.07|53.1|53.96|53.72|54.82|55.16|55.12|55.69|55.33|55.05|54.32|55.31|54.23||54.38|54.69|55.77|54.88|54.44|55.97|56.91|56.23|55.96|57.19|56.32|55.89|56.04|55.74|55.96|56.71|56.52|56.88|56.61|56.12|55|53.98|53.53|51.87||52.21|53.44|52.94|52.52|53.52|53.2|53.15|53.26|52.89|52.76|52.92|52.2|51.76|51.17|50.3|49.85|48.96|49.44|49.22|50.12|49.11|49.23||49.89|48.65|48.38|49.38|48.82|50|49.88|49.96|50.12|49.98|50.56|49.85|50.15|49.31|51.13|51.65|52.38|52.8|50.92|51.17|49.22|47.99|47.23|48.09|48.39|48.31|47.17|46.6|47.06|46.88|46.09||45.44|45.23|45.67|47.43|48.23|48.41|47.79
08937|31160|/equities/sunopta-inc|TSX|16.59|17.24|17.53|17.34|18.09|18.49|18.53|19.4|19.27|18.89|18.67|19.02|18.44|18.2|18.7||18.63|18.58|17.99|17.62|18.65|17.79|17.38|18.76|19.39|19.51|18.28|18.83|18.33|18.61|17.75|17.19|16.54|16.66|16.85|17.81|16.96|17.47|19.4|19.94|19.72|18.85|18.98|19.14|19.61|20.42|20.01|20.07|20.22||20.57|20.97|20.94|20.52|20.28|20.16|20.9|20.8|20.06|19.96|18.1|18.44|17.52|17.82|17.78|16.6|16.38|15.58|15.69|15.4|15.37|16.08|14.62|14.99|15.34|15.89|15.88|15.13|14.76|14.35||14.87|14.52|14.21|||13.75|13.51|13.52|12.87|12.64|12.79|12.82|12.79|12.84|13.23|13.14|12.72|12.7|12.56|12.71|13.12|12.98|13.16|13.15|12.19|12.19|11.83|11.87|12.07|11.83|12.07|12.03|11.78|11.7|11.61|11.1|10.31|9.32|8.79|9.44|9.43|9.11|9.42|9.01|9.12|9.37|9.89|10.25|9.88|10.28|10.19|10.1|10.23|10.39|10.27|10.38|10.24|10.43||10.41|10.3|10.32|10.2|10.17|10.13|10.34|9.91|10.05|10.1|9.81|9.22|9.65|9.72|9.83|9.5|9.01|9.21|9.65|9.3|9.07|8.94|9.26|8.73||8.84|9.12|9.49|9.31|8.85|8.91|8.92|9.2|8.81|8.95|8.91|9.37|8.99|9.08|9.19|8.99|8.86|8.64|8.37|8.47|8.5|8.76|8.73|9.55||8.78|9.16|8.93|8.71|8.02|7.66|7.64|6.98|6.46|6.38|6.42|6.43|6.25|6.31|6.53|6.71|6.49|7.02|6.56|6.48|6.51|6.55||6.39|6.55|6.45|6.26|6.42|6.43|6.57|6.45|6.21|6.24|6.59|6.16|6.16|6.05|6.77|6.67|6.76|6.69|6.66|6.61|6.8|6.29|6.45|5.83|6.09|5.76|5.45|5.37|5.43|5.34|5.22||5.17|5.26|5.11|5.34|4.86|4.54|4.26
08938|24655|/equities/superior-plus-corp|TSX|14.92|14.72|14.73|14.89|14.9|14.61|14.49|14.31|14.41|14.52|14.58|14.59|14.39|14.51|14.27||14.29|14.22|14.2|14.33|14.28|14.06|13.97|14.01|14.28|14.24|14.2|14.34|14.22|14.23|14.15|14.07|13.86|13.76|13.66|13.6|13.55|13.43|13.22|13.37|13.24|13.22|13.43|13.33|13.34|13.69|13.98|13.1|13.23||13.18|12.9|12.93|12.89|12.73|12.48|12.5|12.42|12.32|12.3|12.1|12.35|12.32|12.47|12.44|12.45|12.54|12.62|12.6|12.58|13.02|13.16|13.12|13.16|12.91|12.7|12.68|12.55|12.43|12.18||12.18|12.26|12.27|||12.35|12.37|12.41|12.25|12.41|12.5|12.65|12.7|12.46|12.42|12.52|12.48|12.48|12.48|12.67|12.52|12.5|12.24|12.16|12.2|11.91|11.93|11.86|11.56|11.41|11.39|11.44|11.55|11.51|11.73|11.9|12.57|12.52|12.28|12.1|12.17|12.15|12.19|12.08|11.85|11.99|11.61|12.05|12.04|12.17|12.44|12.31|12.34|12.34|12.27|12.21|12.18|12.22||12.34|12.34|12.23|11.98|11.98|11.72|11.68|11.76|11.9|12|11.87|11.86|11.8|12.08|11.97|12.3|12.34|12.37|12.38|12.27|12.16|12.11|12.17|12.21||12.22|12.29|12.48|12.26|12.08|12.25|12.22|12.48|12.47|12.36|12.4|12.3|12.31|12.17|12.19|12.24|12.2|12.1|11.95|11.96|11.57|11.84|11.91|11.81||11.67|11.82|11.86|11.92|11.79|11.86|11.88|11.69|11.63|11.35|11.39|11.45|11.44|11.17|11.27|11.24|10.92|11.05|11.01|11.18|11.1|11.15||11.12|11.15|11.02|11.25|11.07|11.44|11.35|11.22|11.2|11.16|11.07|11.06|10.85|10.29|10.94|11.11|11.09|9.9|9.93|9.75|9.65|9.58|9.45|9.52|9.66|9.61|9.34|9.26|9.25|9.15|9.13||9.05|8.91|8.95|9.52|9.73|9.62|9.42
08939|24671|/equities/transforce-inc|TSX|98.86|97.69|96.38|95.51|94.89|96.71|95.67|93.46|93.02|94.58|95.23|96.25|95.79|95.83|94.94||96.3|94.2|92.7|91|91.14|89.52|89.31|90.3|93.45|94.49|94.68|91.94|92.56|92.81|91.64|92.59|89.64|90.3|91.2|90.81|89.32|92.4|91.98|91.79|88.89|91.63|90.86|91.5|91.38|91.26|89.98|89.82|93.18||96.87|99.4|101.67|100|93.21|91.93|92.32|90.38|91.1|90.42|84.94|85.79|84.59|88.66|86.08|65.09|66.16|65.22|65.3|65.91|66.04|66.46|67.34|68.3|70.75|70.95|67.92|66.22|65.9|65.34||65.53|66.22|66.11|||66.11|66|65.77|65.69|65.47|66.61|66.15|67.71|67.7|68.2|68.13|68.06|67.35|66.28|66.64|66.65|65.26|65.87|65.9|66.07|66.17|66.3|66.05|65.86|67.05|67.4|67.55|67.7|68.87|66.1|63.71|64.77|63.02|62.79|61.89|62.21|61.12|61.84|61.14|59.32|61.35|62.29|64.94|65.33|66.05|63.64|63.87|64.58|64.47|64.62|64.92|63.92|63.7||62.74|62.2|62.62|60.14|59.98|57.3|56.79|55.68|56.38|55.5|54.78|55.28|54.67|54.34|53.29|55.62|56.13|55.96|55.76|56.96|57.67|57.38|57.32|56.13||57.12|57.26|59|59.35|57.66|58.89|60|60.4|59.72|59.16|60.23|59.76|60.28|59.67|57.29|57.27|57.44|58.41|59.01|59.23|59.13|58.74|58.13|58.2||58.12|57.76|56.92|55.28|54.01|53.55|53.52|53.93|54.49|54.5|54.03|54.08|53.04|53.23|52.86|51.2|51.73|51.62|50.75|50.7|49.42|49.36||48.19|46.5|46.47|45.97|45.56|45.39|45.28|45.06|45.29|45.22|45.25|44.59|44.18|43.54|45.52|45.94|45.26|44.6|43.45|43.5|41.84|41.91|41.7|42.34|41.5|41.15|40.94|40.49|40.2|40.15|38.61||37.21|36.37|36.01|37.63|38.1|37.78|36.92
08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|27.46|27.56|27.8|27.5|27.34|27.29|27.05|27.06|27.11|27.18|27.13|27.02|26.81|27.16|26.9||26.77|26.12|25.87|25.95|25.92|25.77|25.95|26.06|25.99|26|25.99|26.4|26.41|25.82|25.59|25.59|25.58|25.37|25.16|24.87|24.64|24.68|24.49|24.38|24.3|24.38|24.63|24.77|25.11|25.15|25.22|25.33|25.25||25.74|26.04|25.49|25.2|24.98|25.08|25|25.44|25.3|24.84|24.67|24.96|24.46|24.79|24.8|24.73|25.02|24.69|24.64|25.09|24.63|24.87|25.2|25.16|25.14|25.38|25.4|25.2|25.37|25.35||25.43|25.39|25.85|||25.53|25.57|25.93|25.57|25.42|25.64|25.45|25.3|25.2|25.17|25.12|25.18|25.34|25.38|25.63|25.64|25.64|25.5|25.56|25.27|25.23|25.18|25.04|25.19|25.3|25.29|25.16|25.06|25.52|25.5|25.81|25.2|25.08|25.8|25.53|25.77|26.67|26.15|25.9|25.89|26.36|26.42|26.67|26.56|26.86|26.87|27.25|27.13|27.23|27.56|27.75|27.37|27.4||27.02|27.16|27.09|27.22|27.36|27.32|27.59|27.39|27.13|27.18|27.08|27.06|27.11|27.32|26.65|26.79|26.89|26.84|27.11|27.22|27|26.61|27.02|26.49||26.93|27.09|27.58|27.86|27.42|27.4|27.6|27.52|27.46|27.8|27.42|27.36|27.13|27.27|27.22|27.3|26.96|26.87|26.85|26.89|27.25|27.35|27.81|27.43||27.38|27.64|27.54|27.83|28.11|28.17|28.5|28.29|28.02|28.24|27.59|27.42|27.24|27.3|26.81|26.7|26.81|27.04|26.91|26.99|26.42|26.68||26.85|25.92|25.77|26|25.9|26.13|26.16|26.06|25.97|26.3|25.97|25.62|25.79|25.87|25.87|25.86|25.75|26.17|26.29|26.23|26.24|26.94|27.6|27.98|27.52|26.62|27.38|26.37|25.79|26.13|26.3||25.57|24.84|25.41|26.47|27.12|25.99|25.72
08941|25220|/equities/torex-gold-resources-inc|TSX|16.58|17.04|17.84|17.68|17.6|17.67|17.61|16.96|17.39|17.1|17.58|17.51|16.85|17.36|16.78||16.77|15.87|15.75|16.26|16.32|15.8|16.25|16.25|16.82|17.18|16.93|17.02|15.91|16.32|16.44|16.27|16.19|16.31|15.63|16.09|15.63|15.44|15.74|14.99|15.42|15.98|16.64|15.62|16.24|15.03|15.17|15.58|16.23||16.57|16.56|17.1|17.38|17.62|17.67|16.96|17.15|16.93|17.05|16.84|17|16.54|17.16|17.32|17.43|17.57|18.08|17.78|17.51|17.2|17.9|18.35|19.3|19.35|19|20.67|20.31|20.47|20.71||19.09|19.46|18.72|||19.23|19.16|18.54|19.35|19.16|19.84|19.39|19|18.51|19.64|19.65|19.68|20.37|20.45|20.63|20.01|19.78|20.09|17.92|18|17.81|17.46|17.01|17.61|18.46|18.15|18.33|18.88|19.29|19.53|19.53|19.52|20.4|20.2|20.98|21.51|19.62|20.26|18.81|17.96|17.82|18.04|19.68|19.32|19.82|20.13|20.14|19.52|20.01|20.84|21.49|21.21|21.08||21.42|20.22|18.83|18.83|19.2|19.33|19.7|18.83|19.4|19.38|19.43|19.47|19.08|20.39|20.28|21.13|21.71|21.77|21.92|21.89|20.01|20.16|19.94|19.44||19.08|19.32|19.1|19.62|20.14|20.1|19.52|20.14|19.39|19.59|19.93|20.72|20.5|21.8|22.03|21.27|21.75|20.6|20.65|22.32|22.94|23.67|24.73|24.63||23.49|22.93|23.29|23.62|23.34|21.25|21.43|22.21|22.48|21.88|21.06|21.14|21.45|21.68|21.34|22.08|22.34|22.29|21.89|21.65|21.34|21.2||21.39|20.63|20.33|19.84|19.84|18.87|18.58|18.81|17.72|18.27|18.04|18.51|16.93|17.53|17.88|17.31|16.87|16.73|18|17.57|18.7|19.25|19|18.46|18.69|18.05|19.52|19.77|19.6|19.78|20.28||19.27|18.13|17.69|17.97|18.53|18.97|19.8
08942|24675|/equities/toromont-industries-ltd|TSX|99.15|100.1|99.09|97.54|97.37|96.97|97.31|96.74|97.18|97.46|97.64|96.84|99.12|100.46|96.38||96.51|96.19|95.33|95.05|94.4|92.2|92.5|92.13|91.06|89.39|88.65|89.73|90.58|88.98|89.39|89.91|91.77|93.54|90.41|90.72|92.06|93.92|94|93.05|92.7|92.34|91.28|90.81|91.76|92.1|92.13|89.85|91.46||92.95|91.67|90.76|91.4|90.2|89.23|90.01|88.83|89.39|88.56|85.84|87.3|87.05|88.75|89.16|88.81|88.7|88.97|88.88|89.07|87.86|88.35|88.83|88.96|86.95|87.42|87.53|85.37|88.2|88.5||89.2|89.54|89.69|||90.8|90.82|91.11|90.84|91.06|91.61|91.49|91.67|93.4|93.41|92.87|93.02|92.41|91.65|91.27|90.71|89.31|88.63|88.84|90.21|91.21|89.11|88.79|87.99|87.76|88.14|87.62|87.42|86.73|87.08|85.45|86.65|83.02|85.83|88.12|88.85|86.62|85.87|85.35|82.95|83.4|83.41|84.98|85.46|87.13|88.52|87.48|86.53|85.16|84.86|84.3|82.95|82.69||82.24|81.27|81.7|80.85|80.02|78.99|79|79.68|78.92|78.1|76.71|75.44|74.27|75.19|73.71|75.73|76.9|76.5|77.16|75.57|75.06|74.21|72.9|72.8||73.27|74.09|74.59|74.48|73.81|74.3|74.09|74.47|74|74.45|74.82|74.6|74.25|73.58|73.5|73.6|73.64|74.14|72.9|72.93|72.95|73.92|73.88|71.65||73.02|73.4|73.72|73.43|73.72|72.74|72.69|72.66|72.69|73.35|72.51|70.51|70.26|67.89|67.4|66.35|66.86|66.83|66.64|68.07|66.54|67.22||67.37|65.62|65.66|66.25|65.19|68.16|68.9|71.2|68.53|69|69.05|67.27|67.87|66.65|69.53|69.99|71.9|73.42|70.87|67.59|67.5|67.19|66.42|66.59|65.35|66.1|64.69|64.64|64.46|64.4|64.4||62.3|62.18|62.12|64.87|65.36|65.23|65.56
08943|24668|/equities/toronto-dominion-bank|TSX|84.21|82.75|82.68|81.96|82.31|82.88|82.62|82.96|83.12|83.6|82.88|82.68|83.66|83.45|83.47||82.46|81.96|82.63|82.46|82.88|82.12|81.57|81.72|82.14|82.42|83.02|82.25|82.15|82.06|81.65|81.26|81.15|80.83|80.79|79.51|78.35|78.92|78.38|77.77|77.14|78.07|79.4|78.03|76.84|76.38|75.5|75.51|75.68||75.42|75.16|75.01|75.06|75.13|74.6|74.67|74.2|73.9|72.75|72.46|73.85|72.97|73.78|73.51|73.58|74.49|74.85|74.98|75.42|75.42|75.6|74.61|74.8|74.2|74.11|74.06|74.36|72.31|71.94||71.92|72.02|72.14|||71.86|71.73|71.01|71.5|71.78|71.97|72.02|71.92|71.69|71.88|72.35|72.37|71.52|71.04|70.9|70.67|70.78|70.71|69.28|70.9|70.91|71.07|71.18|69.8|68.86|68.41|68.3|67.2|66.22|64.89|64.5|64.99|64.48|62.89|59.52|59.43|59.91|59.95|59.02|58.78|58.8|57.82|58.74|59.77|60.53|60.02|59.16|59.24|59.35|60.42|60.56|60.03|60.48||61.54|62.71|63.41|63.28|63.48|62.5|61.79|61.65|61.57|62.37|61.32|60.84|60.17|60.92|60.8|62.08|62.53|62.56|63.21|63.38|63.31|63.01|63.68|63.07||63.42|64.17|64.94|64.99|65.07|65.78|66.4|66.37|64.55|64.01|62.2|62.2|62.43|62.4|62.96|63.43|63.48|63.97|63.21|62|61.2|60.49|60.18|59.57||59.27|59.91|59.9|59.64|60.08|60.58|61.23|61.5|61.92|61.72|61.68|61.8|61.8|60.87|60.76|59.92|58.74|60.3|60.22|61.17|60.65|60.6||60.59|60.32|59.48|60.97|60.29|61.71|61.4|61.57|61.8|61.94|62.46|61.85|62.41|60.82|63.63|64.9|65.69|65.01|62.37|62.43|60.79|60.05|58.98|60.29|62.7|59.81|56.89|55.52|56.21|56.85|56.14||54.9|55.23|54.75|56.75|57.87|57.03|56.25
08944|24678|/equities/tourmaline-oil-corp|TSX|24.12|23.78|23.67|23.45|24.36|24.49|24.04|24.1|23.65|23.73|23.92|24.66|25.08|25.15|24.68||24.96|23.92|24.21|23.59|23.74|23.04|23.18|22.83|23.91|24.17|23.36|24.15|24.68|25.38|26.08|26.24|24.73|23.3|22.63|22.68|22.77|23.19|23.1|23.17|23.16|23.2|23.92|23.49|23.75|23.68|23.79|23.91|23.8||23.26|22.64|22.2|22.71|22|21.45|20.67|19.97|19.75|19.81|18.22|18.53|18.76|19.07|20.02|19.6|20.25|20.91|21.01|20.76|21.05|20.98|20.61|19.63|18.57|18.35|18.34|18.3|18.44|17.51||17.16|17.54|16.95|||16.9|17.22|16.8|16.99|17.31|17.62|18.02|18.23|17.8|17.87|17.34|16.55|16.75|16.84|17.74|17.26|18.15|17.89|18.08|18.61|18.41|18.57|18.71|18.47|17.82|17.65|17.93|17.64|17.95|17.78|17.71|18.4|18.72|17.94|19.35|18.89|17.22|17.18|17|17.26|17.22|17.62|18.18|18.47|18.75|18.86|18.1|17.8|16.98|17.42|17.32|16.73|16.58||16.45|16.53|16.75|16.46|16.87|16.09|16.32|16.27|16.58|17.16|16.6|17.13|16.79|16.79|16.59|16.9|16.2|15.9|15.73|15.69|15.65|15.86|15.87|15.5||16.07|16.08|16.3|16.71|16.57|17.19|17.47|17.36|17.87|17.85|17.51|17.77|17.8|17.27|17.3|17.09|16.68|16.72|16.04|16.27|16.31|15.7|14.83|14.18||13.62|13.31|13.13|12.8|12.85|12.99|12.94|13|13.06|12.52|12.67|12.71|12.94|12.88|12.55|12.84|12.32|12.45|12.91|12.99|12.37|12.45||11.87|12.3|11.76|12.07|12.03|12.07|11.95|12.16|11.92|11.55|12.11|12.14|12.01|12.19|12.73|13.11|13.27|13.75|13.9|14.1|14.48|13.99|13.68|13.72|13.95|13.94|13.89|13.95|13.85|14.02|13.8||13.27|13.16|13.05|13.39|13.81|14.1|14.29
08945|43104|/equities/transalta-renewables-inc.|TSX|19.79|19.85|19.95|19.76|19.68|20.14|20.17|20.47|20.74|20.71|20.64|20.71|20.64|20.87|20.41||20.63|20.57|20.29|20.22|20.36|19.67|19.26|19.64|19.65|19.03|19.15|19.81|20.08|19.85|19.74|20.23|19.66|19.38|18.87|18.66|18.65|19.17|20.22|20.45|20.18|19.88|20.39|20.43|20.77|21.3|21.02|21.05|21.1||21.21|21.49|21.56|21.66|21.78|21.82|21.72|21.88|21.82|21.8|21.5|22.02|21.83|22.47|22.43|22.57|22.09|22.07|21.63|21.51|21.74|21.97|22.16|22.91|23.23|23.62|23.65|23.99|22.8|22.57||21.76|22.02|22|||20.75|19.48|19.3|19|19.24|18.95|18.53|18.48|18.18|18.24|18.22|17.87|18|17.57|17.67|17.59|17.56|17.81|17.94|18.03|17.68|17.56|17.22|17.17|17.28|17.09|17.04|17.13|17.09|17.05|17.13|17.37|17.18|17.26|17.22|17.14|17.1|17.22|16.9|16.7|16.92|16.83|17.35|17.36|17.52|17.62|17.63|17.68|17.75|18.06|17.87|17.86|18||17.81|17.74|17.57|17.46|17.25|16.88|16.96|16.73|16.76|16.5|16.39|16.03|15.96|16.06|15.59|15.84|15.95|15.92|16.09|15.61|15.8|15.78|15.94|15.73||15.68|16.01|16.19|15.94|15.94|15.89|15.99|16.06|15.98|15.95|16.03|15.82|15.8|15.68|15.72|15.62|15.61|15.86|15.76|15.81|15.62|15.47|15.38|15.43||15.6|15.28|15.06|14.96|15.06|14.86|14.91|14.73|14.96|15.01|14.96|14.66|14.47|14.28|14.12|14.03|14|14.3|14.34|14.51|14.5|14.56||14.59|14.19|13.72|13.93|14.11|14.31|14.29|14.28|14.55|14.43|14.45|14.42|14.2|13.92|14.58|14.76|15|14.95|14.78|14.68|14.44|14.39|14.33|14.35|14.2|14.08|14.01|13.82|13.83|13.78|13.87||13.85|14.2|14.36|15.08|15.12|14.96|14.84
08946|1011025|/equities/trisura-group-ltd|TSX|29.1975|28.925|28.755|28.6075|28.5425|29.035|28.3375|28.3125|29.385|29.7625|30.05|29.715|29.0775|30.11|30.44||30.605|29.7525|28.6125|27.69|29.7|29.695|29.475|29.885|29.9475|29.8125|29.67|29.41|29.025|28.1475|29.05|29.63|29.8575|30.795|31.2225|30.8975|30.93|32.09|30.885|30.92|30.925|31.1625|31.3975|31.82|31.1775|30.9875|30.53|30.5525|30.8575||29.975|27.7125|24.5|24.4625|24.52|24.6575|23.4025|23.4225|22.0075|21.8025|21.535|22.1275|21.75|22.4425|21.7725|21.2525|21.5375|21.5575|21.63|21.79|21.425|21.2925|21.85|22.0425|22.05|22.295|22.16|22.245|21.84|21.9||22.2675|21.9925|22.085|||22.075|21.8675|21.685|21.44|21.0625|21.25|21.2575|21.52|21.135|21.0175|20.7925|20.455|20.3125|20.21|20.02|19.9075|20.0375|20.4975|20.525|20.4375|20.4275|20.3475|20.1375|20.2625|20.8125|20.6875|20.6875|21.1625|21.04|21.025|21.1225|21.55|21.9625|22.255|22.5625|22.705|22.37|21.5175|21.67|21.7975|21.625|21.7875|21.9375|21.7225|22.3375|22.8625|23.1825|22.95|21.6975|21.6025|21.92|22.025|21.9625||21.66|21.115|21.4775|21.75|21.575|21.46|21.6575|21.1875|20.575|20.4075|20.5175|20.1875|19.5775|20.585|20.6425|20.6825|20.5275|20.4425|20.6225|20.72|21.41|21.025|21.82|21.7425||22.54|23.5425|23.7875|23.3875|22.0075|22.255|22.245|22.0925|21.945|21.2225|21.46|20.8525|20.065|20.73|20.8625|21.385|21.6|21.375|20.695|21.675|22|23.3825|20.9325|20.2375||19.9325|20.455|20.5|19.8125|19.8675|19.9725|19.275|18.0625|17.6225|17.5925|17.0625|16.63|16.3275|16|16.175|16.3725|16.5|16.255|16.0625|16.1325|16.475|16.0375||15.3125|15.0325|14.45|14.65|14.905|14.9375|14.545|14.375|14.34|14.4225|14.15|14|14.2625|13.5125|13.7375|13.535|13.515|13.2525|13.425|13.4625|13.5|13.1075|13|13.135|12.625|12.44|12.5|12.25|12.265|12.185|11.95||11.82|11.955|12.195|12.6025|12.45|12.1375|12.3775
08947|24566|/equities/turquoise-hill-resources|TSX|21.54|21.31|22.92|22.75|23.41|24.09|24.41|24.08|23.28|22.96|23.47|22.57|21.98|21.99|21.7||20.91|20.24|20.27|20.25|20.48|20.53|20.73|21.1|22.41|21.18|21.47|22.32|20.06|20.58|19.73|18.84|17.85|17.61|18.45|18.06|17.96|19.84|19.81|19.54|19.3|19.66|20.81|20.46|20.38|20.19|18.97|18.92|18.21||17.48|17.22|17.19|17.26|16.77|15.99|15.51|15.45|15.01|15.34|14.1|14.09|13.71|13.84|14.09|14.3|14.63|14.77|15.15|15.27|15.25|15.63|15.33|15.53|14.93|18.36|18.33|17.66|16.98|16.87||15.83|16.15|15.48|||15.88|17.09|16.21|16.11|16.04|16.91|15.14|15.1|14.99|15.51|16|14.32|14.53|14.42|14.64|13.7|13|12.83|12.6|13.02|12.95|12.57|13.93|13.81|13.62|13.46|12.57|12.58|12.71|11.55|10.72|11.14|11.44|11.44|11.58|11.06|10.25|10.64|10.73|10.47|10.51|10.48|10.29|10.33|10.3|10.4|10.6|10.5|10|10.4|10.6|10.6|10.7||10.2|10.2|10.2|10|10.7|10.8|11.4|11.3|11.2|11.1|11.1|11.4|11.2|11|11|11.3|11.6|11.6|11.2|11.1|11.2|11.6|14.9|14.6||14.9|15|15.3|15.3|14.4|13.1|12.1|12.1|11.9|12.2|12.3|12.6|12.2|11.8|12.2|11.4|11.4|11.3|11.5|11.8|11.7|11.7|11.1|11.2||11.2|11.3|11.7|11.5|11.9|11.4|11.3|11.6|12.1|11.7|11.1|10.8|11.1|10.9|11.1|11.3|11.1|11.5|12.3|12|10.5|10.3||10|9.5|9.2|9.5|9.9|10.4|9.4|9.4|9.3|9.2|9.2|9.2|9.1|8.5|9.2|9.7|10.7|10.4|10.9|10.8|10.6|10.1|10.3|10.3|10|9.5|9.4|9.3|9.1|8.9|8.6||7.7|7|6.5|7.1|7.1|7.1|6.7
08948|24682|/equities/vermilion-energy-inc|TSX|8.27|8.19|8.32|8.2|8.6|8.76|9.13|9.11|8.53|8.68|8.69|8.75|8.84|8.89|8.92||9.47|9.13|9.31|9.28|9.51|9.43|9.69|9.12|9.91|10.21|9.91|10.9|10.32|10.68|10.83|10.56|10.58|9.19|9.03|9.39|8.82|8.35|7.9|7.91|7.97|8.18|8.47|7.64|7.87|6.94|7.02|7.35|7.38||6.85|6.47|6.71|6.67|6.78|6.39|6.29|6.23|5.9|5.83|5.6|5.82|5.87|5.93|6.5|6.77|7.17|7.42|7.02|6.5|6.78|6.88|6.6|6.83|6.6|6.71|6.71|6.42|6.2|5.68||5.68|5.7|5.55|||5.71|5.74|5.47|5.73|6.16|6.18|6.17|6.31|6.34|6.51|6.61|6.09|6.08|5.98|5.96|5.52|5.45|5.16|5.21|5.68|5.52|5.64|5.74|5.33|4.69|4.74|4.65|4.48|4.38|4.11|4.03|4.4|4.46|4.28|3.4|3.48|3.49|3.53|3.42|3.29|3.3|3.24|3.55|3.53|3.88|3.79|3.51|3.6|3.45|3.47|3.5|3.56|3.54||3.72|3.75|3.43|3.32|3.34|3.16|2.99|3.11|3.19|3.4|3.19|3.42|3.44|3.68|3.67|4.02|4.04|4.29|3.86|3.89|3.85|3.88|4.18|4.13||4.64|4.71|4.79|5.07|5.18|5.4|5.32|5.39|5.54|5.53|5.34|5.65|5.82|5.97|6.16|6.17|5.99|6.18|6.09|6.23|5.99|5.91|5.85|5.68||5.46|5.61|5.78|5.75|6.31|6.31|6.38|6.53|6.7|5.9|6.02|6.29|6.42|5.99|5.7|5.92|5.48|5.59|5.87|6.08|6.04|6.17||6.04|5.97|5.77|6.22|6.36|6.93|6.6|6.79|7.09|7.09|7.55|7.37|7.45|7.24|8.6|9.26|9.93|9.09|7.82|7.46|7.39|6.97|6.86|7.18|7.44|7.47|6.9|7.15|7.31|7.4|6.85||6.21|6.21|6.31|6.93|6.59|6.66|6.46
08949|43133|/equities/village-farms-international-inc|TSX|14.11|13.56|14.05|13.42|13.95|14.13|14.01|14.41|14.99|14.44|16.02|15.81|15.65|16.86|17.31||17.33|16.61|16.25|16.03|16.47|16.57|15.96|17.18|17.13|18.44|18.32|19.22|19.34|21.7|20.84|20.74|18.58|19.08|17.42|17.18|17.81|19.15|20.15|21.27|20.17|19.08|20.61|19.75|20.7|21.53|20.79|22.08|22.91||20.86|19.88|24.74|22.4|21.07|19.27|18.87|17.98|17.67|15.84|15.1|15.76|15.29|16.05|15.54|15.94|16.3|16.2|16.96|16.23|16.14|18.12|17.1|16.46|17.11|15.88|15.84|15.01|13.79|12.98||12.89|12.99|12.82|||15.36|14.59|12.73|12.55|12.5|12.62|13.05|12.26|11.85|12.41|12.57|12.45|13.4|13.6|13.71|13.64|13.3|13.03|14.8|14.03|13.11|13|12.43|12.26|10.49|10.41|10.29|10.47|8.5|7.83|7.98|8.54|8.26|7.94|7.78|7.76|6.69|6.94|6.88|6.16|6.58|6.29|6.57|6.48|7.08|7.12|6.92|6.6|6.67|6.47|6.49|6.73|6.68||6.54|6.8|6.35|6.18|6.49|6.12|5.99|6.05|6.25|6.29|6.44|6.36|6.44|6.85|6.87|7.6|7.54|7.56|7.52|7.61|7.4|7.38|7.6|7.55||6.84|7.28|7.49|7.51|7.46|7.41|6.93|7.01|7.53|6.54|6.57|6.73|6.7|6.58|6.71|7.66|7.91|8.12|8.54|8.43|8.02|8.09|8.09|8.4||8.15|8.57|8.13|8.47|7.96|7.75|7.63|7.52|7.98|7.24|7.1|7.16|7.13|6.7|6.78|6.91|6.7|7.25|7|6.84|6.4|6.42||6.48|6.66|6.31|6.75|6.81|7.01|6.9|6.85|7.46|7.8|7.87|8|8.15|7.85|9.34|9.37|9.15|8.11|8.24|8.55|7.53|7.37|7.29|7.89|7.68|8.13|8.25|7.24|5.96|5.85|4.72||4.45|4.6|4.24|4.66|4.76|4.75|4.59
08950|976223|/equities/movarie-capital-ltd|TSX|6.95|7|7.09|7.03|7.16|7.35|7.54|7.56|7.71|7.66|7.83|7.65|7.54|7.72|7.7||7.38|7.18|7.15|7.15|7.42|7.38|7.36|7.6|7.89|8.01|8|8.05|7.96|8.16|8.29|8.38|8.14|8.38|7.77|7.63|7.68|8.49|8.82|8.91|8.88|8.8|9.23|8.92|9.23|8.63|8.4|8.47|8.63||8.69|8.55|8.83|8.86|8.98|8.01|7.97|7.91|7.9|7.56|7.5|7.7|7.6|7.92|8.01|7.93|7.97|8.19|7.99|7.78|7.62|7.79|7.69|7.52|7.56|7.64|7.71|7.61|7.93|7.85||8.05|8.14|8.12|||8.18|8.2|8.12|7.84|7.65|7.2|7.08|6.88|6.92|6.9|6.95|6.99|7.32|6.89|6.9|6.97|6.89|6.87|7.03|6.96|6.91|6.88|6.72|7.01|7.25|7.12|6.72|7.21|7.31|7.55|7.38|7.23|7.14|7.43|7.97|7.9|7.93|7.83|7.3|7.35|7.63|7.5|7.9|7.5|7.59|7.64|7.94|7.99|8.23|8.41|8.09|8.22|7.99||7.77|7.71|7.89|7.6|7.28|6.98|7.05|7.21|7.11|7.05|6.55|6.25|6.56|6.74|6.77|6.91|6.92|7.01|7.25|6.44|6.32|6.28|6.47|6.25||6.22|6.17|6.64|6.18|4.83|4.85|4.58|4.92|5.05|5.1|5.2|5.2|5.12|5.16|5.16|4.83|4.7|4.42|4.31|4.74|4.49|4.38|4.44|4.06||3.72|3.59|3.42|3.19|3.15|3.12|3.09|3.14|3.15|3.13|3.11|3.09|3.26|3.23|3.27|3.22|3.1|2.98|2.94|2.92|2.91|2.93||2.86|2.86|2.8|2.83|2.68|2.74|2.71|2.65|2.73|2.73|2.75|2.74|2.6|2.53|2.71|2.72|2.77|2.76|2.8|2.85|2.85|2.95|2.85|2.82|2.79|2.91|2.99|2.72|2.83|2.96|3.05||2.96|2.96|2.99|3.01|3.27|3.01|2.65
08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|9.9|9.89|10.09|10.1|9.87|9.96|9.85|9.69|9.82|9.54|9.55|9.25|8.87|8.77|8.74||8.69|8.34|7.96|8.25|8.48|8.5|8.68|8.31|8.33|7.99|8.08|8.31|8.06|8.22|8.19|8.1|8.2|8.24|8.01|8.21|8.17|8.19|8.44|8.04|8.55|8.43|8.7|8.53|8.91|8.53|8.49|8.69|8.9||9.2|9.18|9.54|9.11|9.29|9.13|9.18|9.47|9.46|9.82|9.76|9.5|9.24|9.34|9.12|9.24|9.32|9.7|9.21|9.31|9.25|9.53|9.6|9.9|9.97|10.15|10.82|10.93|10.95|11.3||10.62|10.98|10.65|||10.87|10.93|10.7|11.05|10.99|11.09|10.71|10.05|9.92|10.2|10.38|10.31|10.78|10.83|10.53|10.76|11.17|11.31|11.4|10.7|10.44|10.38|10.03|10.08|10.17|10.09|10.08|10.33|10.46|11|11.1|10.95|11.31|11.67|12.78|13.19|12.5|13.05|13.08|13.19|12.87|12.67|13.37|13.21|13.45|13.54|13.63|13.51|13.54|14.04|13.97|14.04|13.94||13.88|12.88|12.61|13|12.9|12.66|12.76|12.57|12.81|12.43|12.33|12.3|11.86|12.26|12.19|12.69|13.16|13.19|13.53|13.41|12.95|13.33|13.62|13.65||13.83|14.1|14.11|14.16|14.42|14.56|14.23|14.5|14.02|14.14|14.33|14.72|14.53|14.85|14.69|13.68|13.83|12.59|12.56|13.44|13.56|13.95|14.23|14.02||13.71|13.46|13.57|13.83|13.99|13.81|13.77|14.04|14.15|14.38|14.2|13.7|13.86|13.77|13.25|13.33|13.67|13.54|12.25|11.76|11.46|11.45||11.73|11.23|11.47|11.26|11.22|11.28|11.08|10.58|10.39|10.42|10.46|10.62|10.22|10.21|11|10.59|10.33|10.38|10.5|10.38|10.9|11.5|11.51|11.33|11.72|11.74|12.74|12.93|12.74|13.05|13.25||12.64|11.87|11.39|11.54|11.37|11.51|11.48
08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|96.87|95.88|96.5|103.07|105.6|106.42|103.97|104.93|102.45|102.9|101|102.73|100.32|95.11|95.18||92.4|90.41|83.53|82.01|83.4|80.6|78.3|80.53|82.9|82.25|81.4|81.08|83.27|83.09|82.9|82.61|81.48|83.67|83.29|82.45|80.23|83.07|80.22|85.76|87|85.54|85.22|83.81|86.48|87.68|86.84|89.5|92.79||94.24|91.04|90.31|88.47|90.02|88.21|86.56|85.49|84.27|85.18|81.94|84|82.98|85.22|84.14|81.25|80.65|78.83|76.5|76.93|76.01|76.34|76.39|77.18|79.26|79.5|81.5|80.46|79.71|80.41||81.78|81.86|81.29|||83.72|83.6|82.06|83.28|82.79|84.5|84.15|84.33|83.23|84.34|83.14|82.68|80.21|79.57|80.12|78.13|75.42|75.51|71.91|72.3|72.78|73.13|74.52|72.23|70.24|71.61|73.11|71.4|71.44|70.2|68.53|70.44|69.12|66.95|70.75|68.83|67.64|68.61|65.5|61.79|63.46|62.8|63.05|62.37|63.09|62.95|64.61|64.67|62.43|60.7|61.37|61.17|60.29||61.58|62.79|63.83|64.25|66.22|64.68|63.13|61.86|62.37|62.22|61.61|63.69|63.44|66.11|66.75|69.93|70.93|70.69|72.4|73.11|68.69|67.26|67.91|66.23||67.88|67.85|71.86|72.47|69.95|72|72.5|73.42|71.17|73.72|74.47|74.05|73.92|70.7|70.81|69.09|65.64|65.35|64.81|67.91|68.4|66.64|67.92|65.76||66.32|66.2|65.42|63.5|61.43|59.86|59.19|58.03|58.69|60.9|61.17|59.09|58.17|55.92|53.75|54.51|50.56|50.82|49.31|49.47|48.86|49.06||47.72|46.06|44.58|44.85|45.72|47.64|45.21|43.9|43.84|43.07|43.43|41.3|41.04|40.06|43.66|46.06|46.7|46.45|43.85|41.85|41.19|39.06|37.26|39.26|39.88|38.06|37|38.1|38.65|39.8|38.89||36.09|34.79|35.14|38.25|39.75|40.11|36.95
08953|25241|/equities/whitecap-resources-inc|TSX|5.33|5.34|5.36|5.3|5.67|5.85|5.85|5.91|5.42|5.5|5.62|5.7|5.7|5.73|5.59||5.75|5.52|5.42|5.46|5.52|5.33|5.31|5.12|5.39|5.45|5.44|5.73|5.72|5.83|6.12|6.33|6.5|6.41|6.5|6.76|6.36|6.11|5.99|5.73|5.69|5.87|5.93|5.58|5.48|5.21|5.16|5.23|5.19||5.13|5.07|5.2|5.24|5.45|5.25|5.21|5.04|4.82|4.84|4.58|4.59|4.74|4.74|4.99|4.92|5.05|5.27|5.14|5.02|5.16|5.25|5.12|5.16|4.89|5.06|5.17|5.24|5.25|4.82||4.86|4.92|4.77|||4.85|4.88|4.62|4.72|4.84|4.89|4.9|5.05|5.02|5.1|4.83|4.52|4.35|4.3|4.23|4.01|4|3.9|3.92|4.13|4.04|4|3.99|3.66|3.42|3.35|3.33|3.22|3.19|2.96|2.85|2.97|2.95|2.81|2.49|2.55|2.58|2.6|2.56|2.43|2.43|2.35|2.5|2.52|2.65|2.69|2.56|2.58|2.52|2.56|2.57|2.52|2.51||2.57|2.63|2.43|2.36|2.4|2.32|2.33|2.42|2.42|2.51|2.4|2.45|2.43|2.53|2.51|2.69|2.68|2.7|2.54|2.44|2.43|2.4|2.48|2.38||2.58|2.58|2.62|2.74|2.57|2.53|2.49|2.5|2.63|2.64|2.5|2.68|2.81|2.79|2.85|2.8|2.74|2.82|2.66|2.68|2.58|2.48|2.41|2.31||2.21|2.22|2.32|2.28|2.37|2.34|2.34|2.39|2.41|2.21|2.25|2.33|2.38|2.28|2.15|2.24|2.13|2.16|2.22|2.27|2.29|2.29||2.23|2.24|2.16|2.26|2.3|2.43|2.28|2.28|2.25|2.25|2.38|2.28|2.29|2.23|2.62|2.72|2.85|2.69|2.31|2.31|2.21|2.07|2.03|2.05|2.17|2.2|2.15|2.14|2.19|2.19|1.88||1.68|1.6|1.59|1.72|1.72|1.76|1.75
08954|43147|/equities/winpak-ltd.|TSX|40.4382|41.6357|41.4222|40.6796|41.3201|41.3387|40.7724|40.3825|40.596|40.9302|40.8838|40.3732|41.2551|41.8214|41.775||41.9514|41.84|42.1556|42.0535|41.4222|41.775|41.0138|40.8559|40.466|40.9302|40.2618|40.1968|40.1875|39.7512|39.4542|39.4263|39.0364|38.9436|37.9967|36.8363|37.4861|38.0709|37.3747|37.6718|36.8734|36.7063|36.632|36.3721|37.0312|36.7249|36.9848|37.1333|37.1705||37.2911|37.1148|37.0683|37.6346|37.7646|37.9874|37.8296|38.4423|38.7208|38.303|37.3468|38.3866|39.055|39.4356|38.9621|38.8507|38.8322|38.9436|39.3242|39.3706|39.3706|39.055|38.9529|39.0828|39.3335|40.1133|40.3175|39.9462|40.2897|39.8812||39.7512|40.4568|40.5125|||40.5496|40.3825|40.3639|40.0483|41.4872|40.1968|40.3639|40.4382|40.3825|39.6213|39.3892|38.8879|39.3149|39.5006|39.0457|39.3428|38.7301|39.4727|39.1385|39.7791|39.4913|40.0854|39.4913|38.8786|39.2221|39.0364|38.6929|39.0735|39.7605|38.7765|38.9993|39.9926|39.5006|39.1014|39.2592|39.3613|38.9993|38.6558|38.7579|38.2102|38.7022|38.4144|38.6744|39.4542|40.1597|40.0112|40.0297|40.104|40.3268|40.9395|40.531|40.4103|40.7631||41.3108|41.5708|41.283|41.9607|40.8374|41.1623|41.9885|42.1927|42.6012|41.9328|41.8028|42.1185|45.16|45.53|45.34|45.97|43.96|43.86|44.68|44.38|44.88|44.57|44.7|43.84||44.08|44.21|45.02|44.29|43.87|43.87|44.45|44.5|44.65|45.97|45.5|45.5|46.01|45.81|46.77|47.29|47.22|47.12|47.42|46.77|47.31|46.85|47.07|46.59||46.95|47.65|46.78|47.15|46.28|46.86|45.02|43.14|43.07|43.24|42.59|42.08|41.82|41.78|41.2|40.84|40.32|40.57|41.01|41.23|40.27|41.29||41.59|40.43|39.64|40.61|40.5|40.73|41.1|41.58|40.85|41.18|41.03|40.71|40.98|40.95|42.38|42.38|42.02|42.33|42.5|42.95|44|44.32|46.12|45.18|43.01|43.82|45.06|44.99|44.89|44.5|45||44.89|44.35|46.22|45.93|45.3|44.93|43.56
08955|978215|/equities/wpt-industrial-real-estate-invest|TSX|16.78|16.84|16.71|16.35|16.36|16.7|16.5|16.52|16.95|16.35|16.1|16.05|15.52|15.51|15.35||15.39|15.1|15|14.94|15.09|15.1|15.24|15.06|15.21|15.3|15.08|15.08|14.9|14.92|15.02|15.1|15.43|15.5|15.25|15.14|15.21|15.28|15.34|15.07|14.8|15.11|15.41|15.5|15.9|15.87|15.91|16.05|16.02||16.14|16.08|15.65|15.57|15.56|15.6|15.51|15.56|15.59|15.56|15.68|15.68|15.63|15.8|15.45|15.55|15.31|15.6|15.44|15.43|15.3|15.12|14.94|15.14|14.7|14.84|14.91|14.84|14.62|14.41||14.45|14.39|14.63|||14.73|14.98|14.57|14.3|14.62|14.85|15|14.58|14.25|14.16|14.1|14.01|14.06|14.06|13.9|13.95|13.77|13.76|13.99|13.77|13.89|13.61|13.27|13.45|13.48|13.65|13.52|13.64|13.38|13.34|13.4|13.5|13.3|13.5|13.18|13.11|13.12|13.14|13.14|12.95|12.79|12.93|12.82|12.9|13.06|13.1|13.2|13.24|13.12|13.01|13.17|13.01|12.86||12.6|12.71|12.36|12.48|12.45|12.43|12.65|12.7|12.69|12.75|12.81|12.56|12.4|12.6|12.7|13.05|12.92|13.02|12.9|12.91|12.94|13.02|13|12.88||13.42|13.2|13.55|13.43|13.48|13.43|13.38|13.44|13.39|13.36|13.4|13.37|13.1|13.37|13.29|13.34|13.4|13.5|13.59|13.5|13.5|13.62|14.25|14.08||13.5|13.5|13.25|13|12.92|12.9|13.03|13.09|13.08|13|13.1|13.08|13.1|12.75|13.25|12.99|12.9|13.05|13.5|13.47|13.11|13.1||12.9|13.25|12.95|12.89|12.87|12.65|12.75|12.9|13.95|13.65|13.54|12.89|12.33|12.51|13.2|13.14|13.14|12.67|12.6|12.07|12.25|12.22|12.29|11.9|11.86|12.25|12.09|11.8|11.42|11.4|10.98||10.65|10.13|9.96|10.55|11.1|11.24|10.71
08956|24919|/equities/genivar-inc|TSX|128.02|129|128.13|128.1|127.7|128.6|125.71|124.31|123.55|123.37|124.54|123.66|125.47|125.85|123.01||121.24|119.56|119.04|118.75|120.67|118.98|120.61|120.33|120.88|120.8|120.48|123.32|120.06|117.97|115.93|117.23|118.51|121.12|119.09|118.69|117.71|116.55|118.37|119.2|110.22|110.24|117.46|116.99|116.91|119.03|115.73|116.23|116.04||115.4|115.96|116.45|116.69|116.98|117.56|117.55|116.89|118.23|118.21|119.1|120.28|118.81|120.48|119.79|118.17|118.67|120.7|120.95|121.69|123.04|123.11|122.57|121.37|122.68|123.19|122.45|119.82|120.03|120.09||120.59|120.96|122|||120.37|121.62|120.96|120.16|120.53|123.29|122.44|126.03|125.12|123.19|120.73|116.3|113.46|112.73|114.1|108.04|96.79|95.65|96.45|95.64|94.82|95.04|95.02|94.75|94.87|94.11|93.95|92.94|92.1|90.57|88.97|88.51|90.01|90.06|88.19|87.85|85.5|85.46|84.48|84.27|84.72|84.68|87.88|87.26|88.78|88.39|88.53|88.16|88.14|88.19|88.13|88.13|88.05||87.32|87.22|87.24|86.77|86.73|86.95|86.77|87.44|87.48|86.89|85.96|84.6|84.08|85.51|84.47|86.22|88.61|88.5|91.42|89.88|88.43|88.54|88.8|87.42||88.24|88.3|90.33|88.61|88.49|89|89.08|88.36|87.78|89.12|88.1|87.7|87.52|87.79|86.44|86.79|87.31|87.65|86.6|87.07|87.19|86.97|85.59|83.79||84.11|85.6|85.75|83.41|83.33|82.85|83.39|84|84.78|86.14|86.16|85.02|85.13|83.3|82.85|81.46|81.81|82.32|81.47|83.49|82.5|83.51||83.26|82.37|81.21|82.72|81.85|82.76|83.6|81.9|84.61|84.76|85.2|84.73|84.74|83.92|85.64|86.78|85.98|88.15|87.3|88.63|85.89|88.83|88.86|88.78|88.57|90.45|89.06|88.5|88.55|89.24|88.51||85.14|84.15|85.31|87.89|89.27|88.54|89.59
08957|951635|/equities/tweed-marijuana-inc|TSX|342|331.9|339.4|322.2|344|347.6|343.4|348|348.9|347.3|362.9|357.5|377.4|388.8|398.5||402|403.6|401.8|393.2|403.9|410.9|393.2|408|419|430|417.8|435.2|419.2|443.6|426.3|429.6|402.7|417.2|391.6|394.5|392.9|420.6|444.7|439.1|419|418.2|445.3|444.1|466.8|487.7|462.9|516.1|534.1||511.4|516.3|662.1|623.5|557.2|547.6|563.3|574|531|514.1|511.9|515.4|483.3|449.9|418.5|429.7|423.3|425|427.3|428|424.9|437.1|408|393|401.4|384|387.7|381.4|342.2|334.1||313.2|322.1|311.2|||330.7|347.2|333.9|328.3|332.8|333.4|335.8|339.3|323.1|338.4|348.3|349.1|368.9|363.4|364.6|368.2|363.9|345.2|373.2|375|349.3|348.7|349.9|323|310.1|312.1|310|320.9|324.1|320.6|312|316.1|308.9|319.5|305.9|276.8|249.5|269.1|277.3|250.3|250.1|244.4|246|244.8|259.4|266.2|256|247.7|261|234.7|239|240.9|245.5||236.6|232.4|205.7|190.7|198.2|186.9|188.3|190.9|193.8|189.6|189.4|190.1|194.3|212.6|208.9|215.7|215.8|217|217|216.7|213.4|216.6|214.8|206.3||211.1|215.6|213.5|214.6|215.1|221.2|216.5|217.1|221|217.3|211.5|214.9|219.7|223|223.8|228.2|228.9|229|225.6|239.3|222.8|233.1|254.9|257||244.6|250.1|246.7|260.3|226.8|221.2|223.6|231.9|237.5|239.7|243.7|246.2|244.8|236.6|236.4|236.6|218.8|220.6|224.2|229.5|220.8|223.3||219.9|223.5|218.2|226.2|227.7|233|234.8|236.4|233.3|229.1|241.2|226.7|224.4|216.3|237.2|237.1|239.4|221.9|224|223.6|217.8|222.6|242.1|305.7|272.9|276.7|294|271|253.9|235.5|240.4||223.3|194.7|190.9|207.3|209.6|213.4|215.8
08958|1055210|/equities/barrick-gold-corp.|TSX|27.2389|27.5142|27.927|27.7599|27.2389|27.3372|27.0915|25.9709|25.9905|25.902|26.1183|26.1281|25.6366|25.7939|25.3909||25.1353|24.5062|24.2211|24.9387|24.6733|24.4374|24.8699|25.0272|25.3712|25.7251|25.6661|25.7743|25.3417|25.4892|24.9289|25.037|24.9485|24.8404|24.2899|24.6831|24.3391|24.2604|24.6536|23.6215|23.3462|24.0638|24.7224|24.919|25.5383|24.5062|25.2729|25.961|27.0423||27.642|27.7304|28.0941|28.0155|28.1138|28.0253|27.7206|28.0843|28.0646|28.507|28.0745|28.1531|27.6026|29.0083|29.3327|29.3425|29.4114|29.6178|29.3032|29.087|28.9592|29.4015|29.4408|29.4408|29.5195|29.9225|30.876|30.532|30.2469|30.9547||28.507|29.1558|28.8609|||28.8707|28.8904|28.5463|29.087|29.2442|29.5293|28.9199|28.5168|28.1335|28.7331|28.8805|29.4114|30.1093|30.1388|29.4998|29.8734|30.4632|30.3354|29.3032|28.9493|29.7357|29.2934|29.087|29.8635|31.2102|31.0235|31.4462|32.6356|33.2647|33.4318|33.4023|33.1074|33.2156|34.2575|36.9804|37.8258|35.0734|35.8992|35.3094|35.0145|34.2969|33.8742|35.0538|34.5328|34.6114|34.7294|35.3487|34.8867|34.9751|35.7222|36.0564|36.5774|36.1252||36.1842|35.4076|35.1521|35.3388|36.9903|36.4791|36.8822|36.7642|37.2262|36.5184|36.4496|36.2825|35.5551|37.1082|36.8035|37.3736|37.5309|38.8187|38.858|38.7892|38.5729|39.0251|39.4281|37.9929||37.2557|37.7079|37.9831|37.6882|37.9831|37.6096|36.8428|38.0028|37.2065|37.6194|37.9438|38.8383|37.6096|38.917|39.1627|35.1816|35.3094|34.1298|34.2772|37.6686|37.9045|38.6024|38.9268|39.0349||38.0519|37.3933|37.698|38.8187|39.3003|37.5309|36.8232|37.5997|37.3442|37.4031|36.4496|35.6534|35.9778|36.2039|34.9653|36.194|36.8625|36.8625|36.1449|35.4076|34.9456|35.0538||35.909|35.1914|34.7589|34.5131|34.4541|34.2182|33.8643|32.6847|32.1343|32.3407|32.321|33.0386|32.1834|32.4488|33.0091|32.0851|30.9547|30.7581|31.0923|30.7384|31.8|33.0288|32.5471|32.4488|32.321|33.4515|36.1842|36.1842|35.9876|37.2065|38.4943||38.8875|37.4621|36.2235|35.9778|35.8697|37.4818|37.5014
08959|24589|/equities/metro-inc|TSX|57.25|57.81|58.33|59.31|58.87|58.87|58.97|58.48|58.45|59.06|58.78|58.57|58.81|58.67|58.43||58.03|57.33|57.99|57.87|57.48|57.09|56.87|57.15|56.63|56.37|56.11|56.05|56.07|55.36|54.95|55.09|55.36|54.86|54.79|54.33|53.86|53.15|53.61|52.83|52.9|53.68|52.84|53.26|53.17|54.32|54.84|54|54.4||54.76|54.48|54.5|54.53|54.97|54.45|55.06|55.1|55.96|56.1|55.28|56.24|55.94|56.2|56.94|57.06|57.36|58.05|58.05|57.9|58.27|57.23|57.62|58.1|58.23|57.97|56.9|57.4|57.67|57.6||56.8|57.22|57.42|||57.38|57.27|57.93|58.04|57.96|57.78|58.23|58.6|59|59.27|58.9|59.56|59|59.03|59.51|60.02|59.91|59.67|59.66|60.06|59.91|59.7|60.14|60.56|60.68|60.34|60|61.59|61.32|61.8|62.98|61.54|62.15|62.8|65.57|64.03|63.88|62.93|63.04|62.15|62.22|62.09|62.51|62.6|62.65|63.03|63.68|63.27|63.24|63.62|63.79|63.38|63.27||63.41|63.58|63.75|63.69|64.09|63.81|64.1|63.89|64.21|64.26|64.02|63.75|63.52|63.57|60.48|60.43|60.2|60|60.62|60.33|60.45|60.11|60.72|58.76||58.75|59.36|59.83|58.57|58.92|59.34|59.89|59.99|59.91|60.61|60.54|59.83|59.95|60.2|59.87|60.33|59.66|58.75|58.14|58.31|58.54|58.71|58.39|58.99||58.76|58.68|58.29|58.17|58.28|58.36|58.49|58.3|58.19|58.83|58.93|58.66|58.26|57.58|57|56.64|56.45|56.69|56.94|56.86|56.07|56||56|56.36|55.5|56.27|55.69|55.17|56.35|56.71|56.75|56.63|57.56|57.78|57.41|56.45|56.84|55.8|55.25|56.15|55.93|56.68|55.46|55.83|57.42|57.07|55.69|56.11|56.41|56.59|57.11|57.85|59.22||58.07|57.9|58.53|58.83|59.53|57.67|57.79
08960|24473|/equities/bank-of-montreal-financial-group|TSX|116.01|113.93|113.79|112.67|114.07|114.82|114.56|114.28|113.86|115.72|114.89|114.35|113.83|113.09|113.62||113|112.02|113.17|112.52|112.96|112.23|110.56|109.65|110.76|111.58|111.83|110.66|109.6|109.72|110.21|109.73|110.15|108.39|108.89|108.11|106.55|107.32|107.4|106.1|103.98|105.89|107.8|104.9|101.84|101.25|99.67|99.37|98.24||97.6|96.84|97.31|97.62|97.77|97.84|97.93|96.21|96.44|95.75|95.12|98.13|97.05|98.05|98.14|97.6|98.2|99.55|100.5|101.23|100.63|99.5|99.29|99.62|99.87|99.86|99.24|98.2|96.46|95.99||96.78|96.61|97.14|||97.25|97.33|96.66|96.78|96.44|97.58|97.43|97.46|96.12|97.14|97.51|98.33|97.65|97.39|98.05|97.76|97.33|96.52|93.33|96.77|97.16|97.04|97.28|94.84|93.35|92.27|91.51|90.82|89.66|87.54|86.77|87.35|87.57|84.89|81.38|82.09|82.68|81.53|79.5|79.33|81.08|80.08|82.08|83.65|84.09|82.73|81.95|80.86|79.78|80.99|81.01|80.94|81.39||81.78|82.21|81.72|80.37|78.45|77.4|77.08|77.84|78.17|79.59|77.98|77.99|77.65|78.04|79.17|80.23|80.79|80.64|81.25|81.36|80.51|79.83|80.72|80.16||81.37|81.42|81.94|81.9|82.78|82.83|83.67|83.56|81.23|76.85|75.48|76.07|77.01|77.31|77.78|78.03|77.79|78.65|77.58|76.6|75.25|74.3|74.41|73||73.28|75.43|75.07|73.96|74.17|73.73|74.24|74.8|75.08|74.38|74.6|75.5|75.56|73.85|73.23|72.82|70.88|72.02|71.97|73.7|72.25|72.11||72.26|71.46|70.74|73.75|73.95|75.93|75.2|75.99|76.55|76.14|76.77|74.68|74.45|72.5|75.71|77.29|77.95|76.07|74.15|73.93|70.52|69.09|67.92|69.39|70.78|70.19|65.25|64.14|65.1|66.45|65.22||62.37|63.13|63.85|67.3|68.71|68.34|67.1
08961|24453|/equities/algonquin-power---utilities-corp|TSX|20.18|20.44|20.42|20.37|20.12|20.16|20.35|20.22|20.47|20.28|20.58|20.63|20.55|20.63|20.77||20.03|19.91|19.78|20.04|19.98|19.98|19.77|19.85|19.77|19.53|19.46|20|20.08|19.98|19.79|19.92|19.59|19.45|19.31|19.23|19.58|19.71|20.04|19.91|19.71|20.07|20.25|20.57|20.79|21.8|21.99|21.98|22.15||22.48|22.54|22.21|22.22|22.23|22.37|22.23|21.91|21.8|21.58|21.31|21.72|21.69|22.24|22.4|21.98|21.86|21.69|21.47|21.53|21.53|21.28|21.52|21.21|21.53|21.82|21.32|21.02|20.71|20.78||20.95|21.09|21.29|||20.81|20.73|20.58|20.4|20.42|20.66|20.61|20.58|20.38|20.36|20.44|20.53|20.55|20.43|20.51|20.59|20.37|20.63|20.35|20.44|20.25|20.21|20.06|20.17|20.19|20.14|20.18|20.42|20.6|20.89|21.32|21.39|21.22|20.96|20.85|20.72|20.58|20.67|20.47|20.2|20.47|20.08|20.4|20.46|20.66|20.55|20.69|20.35|20.39|20.73|20.62|20.45|20.47||20.57|20.56|20.44|20.35|20.27|19.63|19.41|19.34|19.17|19.22|19.01|18.68|18.66|18.98|18.61|18.57|18.7|18.63|18.77|18.56|18.36|18.2|18.45|18.19||17.89|18.13|18.53|18.24|18.08|18.01|18.18|18.15|18.31|18.47|18.45|18.27|18.36|18.2|18|18.06|18.27|18.12|18.11|18.35|18.36|18.09|18.15|18.39||18.48|18.55|18.13|18.04|17.93|17.78|17.99|18.07|17.98|18.3|18.74|18.59|18.38|18.42|18.13|17.62|17.06|17.52|17.7|17.87|17.68|17.62||17.55|17.51|17.29|17.81|17.96|18.15|18.21|18.36|18.85|18.8|19.02|19.21|18.76|18.25|19|19.19|19.35|19.39|19.47|19.84|19.24|19.28|19.28|19.4|18.98|18.98|18.83|18.75|18.49|18.66|19.17||18.69|18.64|18.58|18.9|19.39|19|19.12
08962|24469|/equities/bce|TSX|58.13|58.18|58.51|58.5|58.16|58.11|58.27|57.92|58.12|57.93|57.9|57.8|57.95|57.71|57.46||57.18|56.73|57.6|57.73|57.48|57.53|57.42|57.59|57.72|56.74|56.85|56.39|55.81|55.9|56.48|57.54|58.16|57.7|57.76|56.93|55.72|55.57|55.48|54.99|54.43|54.99|54.81|54.92|54.9|55|55.72|55.89|55.49||55.49|55.35|55.62|55.45|55.57|55.46|56.05|54.88|55.09|54.51|54.24|55.37|55.14|55.39|55.21|54.74|55.02|55.14|55.27|55.76|55.84|54.95|54.87|54.9|55.11|55.26|55.16|55.79|55.87|54.98||54.43|54.6|54.69|||54.81|54.66|54.6|54.75|55.51|55.43|55.76|55.66|56.52|58.55|58.46|58.39|57.85|57.54|57.29|56.74|56.27|56.09|56.3|57.03|56.86|56.78|56.93|56.46|56.62|56.75|56.65|56.77|56.38|55.88|56.3|56.39|55.74|54.82|52.93|53.23|54.39|53.71|53.53|53.54|54.07|53.93|55.24|55.32|56.2|56.17|55|55.26|55.21|56.21|56.68|56.15|56.54||55.7|55.8|55.5|55.25|55.49|55.45|55.19|55.22|55.77|56.07|55.45|55.05|54.94|55.77|54.87|55.5|56.06|55.75|56.42|55.75|56.94|56.52|56.99|56.45||55.84|56.37|57.05|55.74|56.06|57.05|57.72|57.53|57.75|57.7|57.56|57.24|57.06|56.91|56.44|56.76|56.72|57.27|57.23|56.85|56.73|57.07|56.38|56.88||56.16|56.57|56.2|56.26|56.05|55.88|55.81|55.89|56.43|56.7|57.58|57.22|56.35|55.97|55.87|55.15|54.84|55.25|55.62|56.12|56.56|56.4||56.62|56.76|55.8|56.92|56.52|57.08|57.32|57.96|57.67|57.35|57.94|56.62|57.29|57.85|59.35|59.22|59.77|59.5|58.86|58.56|57.67|57.11|57.23|57|56.35|55.72|55.09|54.62|54.39|55.03|55.32||54.9|55.14|54.65|56.03|57.13|56.75|56.54
08963|24520|/equities/denison-mines-corp?cid=24520|TSX|1.22|1.24|1.27|1.27|1.24|1.32|1.3|1.33|1.33|1.36|1.45|1.56|1.52|1.55|1.62||1.48|1.37|1.38|1.38|1.36|1.31|1.3|1.37|1.42|1.43|1.4|1.46|1.45|1.63|1.42|1.29|1.24|1.3|1.23|1.26|1.29|1.43|1.55|1.34|1.36|1.4|1.43|1.39|1.49|1.49|1.61|1.91|1.86||1.39|1.29|1.24|1.17|1.09|0.99|0.94|0.95|0.93|0.96|0.85|0.86|0.8|0.86|0.86|0.89|0.91|0.92|0.96|0.96|0.97|1.02|0.94|0.96|0.99|1|1.04|0.95|0.94|0.87||0.84|0.9|0.9|||0.8|0.79|0.75|0.76|0.73|0.74|0.76|0.77|0.74|0.715|0.67|0.65|0.64|0.68|0.57|0.51|0.53|0.475|0.47|0.495|0.5|0.5|0.46|0.45|0.455|0.45|0.46|0.45|0.46|0.465|0.455|0.495|0.48|0.46|0.45|0.45|0.445|0.45|0.45|0.47|0.43|0.425|0.435|0.415|0.43|0.45|0.46|0.465|0.46|0.46|0.45|0.45|0.45||0.475|0.485|0.61|0.55|0.55|0.56|0.53|0.56|0.55|0.57|0.56|0.53|0.54|0.54|0.56|0.56|0.6|0.59|0.61|0.64|0.58|0.62|0.62|0.61||0.62|0.65|0.74|0.74|0.7|0.68|0.69|0.69|0.65|0.63|0.64|0.65|0.64|0.62|0.63|0.64|0.63|0.62|0.63|0.64|0.66|0.65|0.63|0.64||0.62|0.57|0.58|0.62|0.64|0.61|0.62|0.62|0.59|0.57|0.55|0.5|0.51|0.47|0.485|0.495|0.51|0.52|0.51|0.5|0.495|0.49||0.48|0.46|0.445|0.455|0.45|0.465|0.47|0.46|0.47|0.48|0.475|0.48|0.48|0.45|0.48|0.495|0.52|0.53|0.57|0.54|0.55|0.56|0.58|0.59|0.6|0.57|0.55|0.56|0.58|0.59|0.58||0.58|0.57|0.61|0.6|0.61|0.6|0.57
08964|25153|/equities/sprott-inc|TSX|53.55|52.91|52.53|50.38|51.11|51.33|49.71|49.15|49.66|50.46|50.85|51.49|51.22|51.09|50.79||50.22|47.74|47.13|47.56|48.44|48|49.79|50.74|53.53|53.84|54.34|55.86|55.99|57.07|55.69|55.18|55.08|53.08|51.94|48.75|47.9|48|47.57|47.28|44.3|45.22|45.5|42.46|42.94|41.14|40.68|41.32|41.32||41.39|40.97|40.8|40.96|40.82|40.07|39.69|40.48|40.92|39.2|36.31|36.95|36.97|37.46|37.44|37.32|37.3|37.24|36.93|37.09|36.95|36.64|36.82|37.26|37.88|38.48|38.59|38.77|38.3|38.49||36.96|36.81|36.72|||37.29|37.44|37.9|37.94|38.47|38.63|38.09|37.7|37.81|38.13|38|38.13|38.3|38.55|38.85|39.36|39.6|39.71|39.36|39.75|39.87|39.6|38.52|38.36|38.62|38.68|38.57|39.02|38.7|39.65|38.61|38.26|38.27|38.31|39.7|39.79|38.02|39.24|39.23|39.84|40.24|42.12|43.78|43.26|44.28|44.36|43.43|43.23|43.11|44.92|46.69|45.43|44.87||44.98|44.37|44.15|44.87|45.75|44.24|45.22|45.45|45.4|45.89|46.08|46.73|45.67|47.99|48.12|49.64|49.92|50.79|52.45|52.41|50.79|51.59|52.55|52.88||53.5|55.02|56.54|56.55|55.44|55.99|55.45|54.95|54.31|53.71|53.5|53.48|53.79|53.98|55.9|53.14|54.44|52.48|50.58|51.65|50.87|52.9|53.09|52.41||50.88|50.99|52.09|54.59|54.92|51.71|51.4|52.57|52|52.17|51.79|50.12|51.47|52.25|50.96|51.38|51.94|51.32|52.24|52.2|48.9|51.38||48.79|45.87|46.05|46.1|43.47|42.53|41.17|40.35|40.14|40.5|39.7|40.29|39.34|39.16|41.38|40.38|39.67|39.54|42.94|43.35|44.83|45.75|36.86|36.19|37|36.7|38|36.5|36|36.8|36.1||35.6|35.6|35.2|35.2|35.1|34.7|34.7
08965|1055247|/equities/yamana-gold?cid=1055247|TSX|5.94|6.05|6.19|6.05|5.94|5.97|5.95|5.68|5.8|5.71|5.83|5.9|5.71|5.8|5.57||5.66|5.46|5.35|5.6|5.65|5.59|5.62|5.65|5.72|5.76|5.64|5.78|5.62|5.67|5.57|5.59|5.56|5.6|5.41|5.46|5.41|5.31|5.36|5.11|5.06|5.37|5.66|5.57|5.85|5.56|5.67|5.8|5.91||6.09|6.21|6.26|6.24|6.36|6.26|6.09|6.27|6.16|6.37|5.97|6.06|5.81|6.21|6.54|6.6|6.62|6.67|6.52|6.48|6.44|6.71|6.73|6.84|6.9|7.03|7.47|7.67|7.67|7.79||7.27|7.49|7.24|||7.27|7.34|7.15|7.33|7.26|7.49|7.17|6.98|6.71|6.99|7.15|7.11|7.27|7.35|7.01|7.03|7.14|7.1|6.78|6.66|6.72|6.68|6.55|6.63|6.94|6.9|6.97|7.14|7.25|7.22|7.18|7.05|7.03|7.27|7.77|7.78|7.31|7.52|7.51|7.41|7.25|7.1|7.64|7.5|7.62|7.65|7.73|7.63|7.68|7.84|7.96|8.12|8.06||8.1|7.78|7.36|7.46|7.84|7.69|7.61|7.57|7.65|7.59|7.52|7.53|7.16|7.86|7.77|8.07|8.09|8.29|8.29|8.32|7.94|8.12|8.3|8||7.84|8.04|8.05|7.96|8.08|8|7.71|8.09|7.82|7.82|7.9|8.1|7.97|8.25|8.34|7.8|7.92|7.66|7.73|8.58|8.69|8.94|9.04|8.95||8.7|8.56|8.85|8.81|8.84|8.47|7.75|8.02|7.94|7.86|7.57|7.37|7.5|7.53|7.21|7.49|7.6|7.5|7.54|7.26|7.23|7.28||7.38|7.24|7.13|7.05|6.99|7.13|7.09|6.86|6.59|6.65|6.58|6.82|6.64|6.72|7.18|6.88|6.78|6.75|6.92|6.86|7.07|7.41|7.45|7.08|6.92|7.04|7.33|7.37|7.36|7.66|7.62||7.48|7.23|7.18|7.12|7.1|7.31|7.07
08966|24498|/equities/canadian-natural-resources|TSX|18.06|17.99|18.22|18.17|18.75|18.87|19.04|19.22|18.59|18.82|18.89|19.03|18.85|19.16|18.9||19.4|19.02|18.97|18.9|19.1|18.83|18.53|17.8|18.16|18.47|18.13|19.21|18.95|19.8|19.68|19.7|19.64|18.9|18.9|19.23|18.78|18.43|17.72|17.67|17|17.33|17.87|17.81|17.7|17.13|17.17|17.24|17.17||16.72|16.32|16.15|15.88|16.03|15.81|15.51|15.34|14.8|14.46|14.15|14.49|14.36|14.8|15.28|15.16|15.23|15.42|15.46|15.36|15.43|16.16|16.41|16.7|16.55|16.72|16.86|16.55|16.49|15.28||14.98|15.2|14.91|||15.04|15.14|14.58|14.77|15.11|15.3|15.15|15.67|15.31|15.65|15.64|15.25|15.38|15.55|15.74|15.04|14.83|14.66|14.51|15.36|15.18|15.06|15.23|14.59|13.92|13.68|13.91|13.65|13.45|12.9|12.78|13.68|13.29|12.82|10.46|10.72|10.87|10.75|10.49|10.38|10.21|10.27|10.56|10.53|10.98|11.04|10.89|11.2|11.25|11.37|11.61|11.58|11.47||11.48|11.62|10.9|10.6|10.48|10.18|10.09|10.45|10.53|10.96|10.59|10.78|10.74|11.07|10.82|11.34|11.54|11.94|11.54|11.64|11.57|11.67|11.87|11.57||12.59|12.61|12.69|12.78|12.59|12.92|12.86|12.84|13.12|13.06|12.51|12.77|12.88|12.96|13.11|13.23|13.14|13.23|13.36|13.27|13.09|12.61|12.26|11.93||11.57|11.79|12.14|11.88|12.29|11.94|11.89|12.32|12.5|11.32|11.53|11.69|11.91|11.72|11.29|11.22|10.78|11.07|11.22|11.47|11.82|11.78||11.53|11.67|11.45|11.56|11.47|11.82|11.5|11.42|11.48|11.45|11.88|11.7|11.92|11.87|13.29|13.93|14.32|14.13|13.42|13.31|13.24|12.59|12.31|12.34|12.45|12.35|12.29|12.41|12.57|12.64|12.27||11.75|11.33|11.11|11.59|11.22|11.18|10.58
08967|1164007|/equities/dye-durham-ltd|TSX|40.7|39.77|40.21|40.5|41.57|41.96|42.05|42.55|43.36|43.96|44.72|44.81|40.78|41.79|40.53||40.76|39.67|38.68|38.66|39.89|39.75|39.68|42.7|42.7|42.28|40.99|44.1|43.65|44.71|43.73|43.48|40.23|41.75|38.65|38.8|40.98|43.64|43.72|43.24|39.3|39.72|42|42.79|43.09|45.3|46.51|47.06|49.03||52.63|49.3|49.84|48|47.89|47.69|44.13|44.82|43.98|43.5|40.5|42.38|38.83|39.41|41.71|42.4|42.5|43.1|42.7|42.01|42.88|43.6|43.41|43.5|42|42.82|44.54|43.31|47|48||50.52|51|50.5|||50.55|50.91|49.33|47|43.77|45|44.01|44.33|39.98|41.2|42.94|35|35.79|36.17|32.82|28.01|28|27.72|27.63|27.45|26.62|23.94|23.18|22.73|23.37|22.97|21.83|21.63|21.17|21|20.4|21.42|21|21.65|22.8|22.9|23.16|22.1|23.16|22|21.88|21.67|21.91|21.67|23.5|23.83|25.05|24.62|24.2|23.58|23.5|23.49|23.05||22.68|23|23.07|22.5|23.2|23.18|24.17|22.22|22.12|22.12|21.73|21.36|22.07|22.93|23.11|23.48|23|23|23.01|23.25|23.87|24.69|25.44|25.09||26.75|25|27.85|27.37|26.23|24.67|23.06|23|23.9|24.95|22.53|21.59|20.84|21|20.95|21.65|20.41|17.5|16.4|16.05|15.25|15.25|14.9|15||14.5|13.4|13.25|12.85|13.23|13.5|13.25|13.88|13.86|14.6|14.8|||||||||||||||||||||||||||||||||||||||||||||||||||
08968|42839|/equities/enghouse-systems-limited|TSX|57.24|57.24|57.37|56.95|58.11|58.69|59.22|58.62|59.94|59.32|59.2|61.11|60.05|59.75|59.55||60.7|58.29|59.19|59.26|60.19|60.98|61.7|61.95|62.08|61.93|60.24|61.3|61.87|61.05|61.41|61.6|59.26|59.35|56.52|56.3|55.4|56.43|57.18|56.43|55.26|54.85|55.1|55.1|56.5|58.85|58.44|57.73|59.53||59.87|60.65|60.43|60.82|61.36|60.7|60.96|60.78|61.56|60.75|58.72|60.65|60.18|61.85|63.48|63.16|63.83|64.42|63.74|63.5|63.25|63.47|65.47|65.45|65.31|64.6|63.83|62.7|62.24|62.11||61.65|60.63|60.66|||61.26|61.26|64.26|61.43|61.86|67.89|64.51|65.07|64.58|64.63|63.83|64.31|65.18|65.01|64.29|66.05|65.67|65.66|66.99|66.56|65.95|65.85|64.42|64.32|65.76|64.57|63.44|63.31|62.78|64.01|63.19|63.89|63.54|66.3|70.53|69.49|69.38|66.07|64.71|66.11|67.25|66.6|68.52|68.22|69.7|70.94|74.31|74.01|75.03|75|75.02|75.33|75.08||73.24|73.61|73.96|74.18|74.5|72.9|74.3|72.77|74.49|71.23|71.66|70.49|70.28|71.37|70.28|70.65|69.99|69.14|69.7|68.93|71.61|72.08|74.11|71.3||73.68|76.74|80.34|78.5|72.78|73.18|73.78|74.23|73.76|73.7|75.9|77.78|75.53|75.05|73.85|73.05|73.24|72.15|72.67|73.33|76.25|78.31|77.39|76.92||75.91|76.17|76.05|74.62|74.25|72.83|73.84|74|74.04|76.7|74.96|74.2|73.97|73.63|75.75|77.55|78.11|76.44|76.44|77.73|75.66|74.96||72.5|70.86|71.66|72.41|71.27|71.5|71.5|69.9|70.15|70.55|70.98|69.75|70.1|67.86|68.26|65|66.89|65.19|62.6|64.51|62.7|60.8|59.84|57.32|56.58|58|59.23|58.8|56.86|56.76|56.75||56.26|55.37|55.9|55.7|57.65|57.93|57.41
08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|572.39|566|562|561.93|570.42|573.53|574.24|567.71|571.2|572.04|570.42|567.89|561.46|560.06|551.86||554.35|548.55|556|547.23|539.23|538.11|538.03|531.68|523.6|521.34|530.63|520.27|521|524.65|534.14|531.86|529.21|528.94|525.62|517.16|518.57|529.37|528.08|525.72|518.41|517.01|512.74|511.25|507.67|514.9|514.65|521.87|527.99||512.88|508.01|496.52|487.33|475.9|467.25|457.11|457.04|466.57|467.3|463.92|472.39|497.77|488.94|473.01|451.53|467.73|468.23|484.88|489.74|487.84|477.96|472.49|474.71|471.31|465.51|458.79|450.77|442.01|434.52||433.85|435.98|427.7|||429.5|428.85|429.41|429.73|430.21|432.34|438.14|437.29|448.02|451.63|450.07|454.39|456.82|456.7|461.97|452.85|447.71|447.32|445.4|445.2|445.6|446.12|448.14|444.99|449.01|438.7|443.18|447.36|439.56|416.49|418.12|419.72|413.14|399.57|382.41|383.71|384.67|389.25|373.54|350.24|354.75|351.86|357.52|364.84|370.21|370.14|374.84|377|381.43|384.65|385.45|387.79|403.08||410.84|410.47|410.23|399.72|405.13|398.91|392.37|392.1|385|382.67|374.32|375.67|370.31|376.85|378.39|381.19|385.02|388.6|393.75|391.36|386.8|390.64|397.47|396.99||399.4|409.33|403.97|402.79|402.09|411.03|415.27|408.93|409.32|417.99|406.02|406.1|411.4|409.86|408.51|414.27|410.78|415.39|415.49|408.99|411.17|408.54|413.54|411.51||419.68|425.66|428.15|424.4|428.79|425.35|433.54|422.56|414.58|415.42|414|424.41|415.5|415.93|401.99|406.48|401.74|405.3|401.25|415.71|421.26|411.35||419.43|413.81|417|417.03|421.17|428.8|425.86|425.6|426.39|439.74|454.45|418.59|421.32|408.75|417.78|425.09|440.52|439.48|430.12|425.43|397.74|387.33|382.47|384.34|374.87|373.09|359.49|351.29|355.23|348.07|340.05||351.04|343|325.16|343.5|352.17|348.09|349.19
08970|24952|/equities/international-forest-products-ltd|TSX|33.17|32.57|32.77|33.2|34.53|33.95|32.11|32.07|32.1|32.15|32.08|32.1|31.2|30.26|30.14||29.17|28.3|27.78|26|26.09|25.22|24.03|25.61|27.44|27|27.2|27.79|27.55|27.45|27.12|27.2|26.77|27.3|27.17|27.42|26.32|26.91|26.62|28.32|27.84|27.74|28.18|26.84|27.11|27.32|27.02|28.12|28.68||29.33|28.06|27.69|27|27.61|27.95|26.53|25.52|25.02|25.35|23.83|24.73|23.86|24.59|24.73|24.04|24.13|22.96|22.06|22.28|22.38|22.4|22.37|22.89|23.42|23.98|24.15|23.47|23.21|23.36||23.77|24.03|23.46|||24|23.85|23.42|23.53|23.39|23.93|23.26|23.27|22.85|22.83|22.4|21.85|21.28|20.92|21.08|20.3|19.94|20.11|19.52|19.69|19.77|19.54|19.7|18.89|18.59|18.81|18.21|17.92|18.06|17.57|16.71|17.15|17.01|16.19|16.92|16.35|15.99|16.21|15.54|15.01|15.6|15.08|15.85|15.94|16.19|16.18|16.59|15.99|14.79|14.6|15|15.08|15.06||15.57|15.75|15.84|15.39|15.8|15.64|15.39|14.88|14.99|15.02|14.98|15.23|15.32|15.56|15.52|16.52|16.69|16.5|17.11|17.42|16.69|16.32|16.33|15.94||16.42|16.46|17.45|17.76|17.1|17.55|17.87|17.92|17.67|18.19|18.46|18.58|18.34|17.32|17.14|16.62|16.19|16.19|15.63|16|15.92|15.52|15.85|15.47||15.55|15.77|15.81|15.29|15.58|14.98|14.54|14.2|14.17|14.76|14.69|14.39|14.15|13.69|13.29|13.35|12.58|12.48|12.02|12.12|11.81|11.63||11.44|10.97|10.48|10.84|10.92|11.47|11.26|10.39|10.3|9.93|9.82|9.49|9.49|9.28|10.53|10.99|11.12|11.12|10.82|10.29|10.17|9.71|9.42|9.98|10.02|9.87|9.66|9.9|9.81|9.83|9.47||8.34|8.09|8.27|8.91|8.87|8.7|7.89
08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|40.33|39.97|39.94|38.92|38.62|38.42|37.59|37.68|37|36.24|36.63|36.88|36.01|36.24|37.35||37.45|37.03|36.07|37.15|37.67|36.16|36.5|36.36|37.31|39.14|38.82|40.3|40|39.69|40.3|40.17|39.01|38.45|38.5|38.19|36.81|38.93|38.6|38.6|36.47|37.23|37.54|36.87|36.83|36.63|35.02|35.39|35.31||34.55|34.47|34.21|34.66|34.49|33.8|32.89|32.14|32.07|32.6|31.85|32.34|31.26|32.4|32.7|32.76|33.43|33.03|32.41|32.51|32.69|33.4|33.24|33.22|32.96|33.43|32.88|32.65|32.42|32.6||32.61|33.2|35.5|||34.98|34.82|34.45|34.97|34.52|34.68|33.45|32.09|31.47|31.94|31.2|30.8|31.01|31.09|31.16|30.98|28.06|26.91|26.29|26.31|24.82|24.74|24.99|24.69|24.31|24.02|24.3|24.37|24.6|24.1|23.59|23.7|24.07|24.99|24.99|25.08|25.14|24.9|24.82|24.49|24.21|24.1|25.2|24.95|25.93|26.24|26.13|25.65|26.06|26.46|26.74|26.2|25.27||25.73|25.73|25.72|25.69|26.42|25.8|26|25.69|25.51|26|26|25.81|25.53|26.46|26.61|27.48|27.18|26.66|26.2|26.53|26.89|26.94|27.71|26.82||27.19|27.22|27.61|28.15|27.39|27.73|27.4|27.64|27.69|27.92|27.79|28.32|28.54|28.89|28.71|27.65|27.68|27.52|27.21|28.02|27.05|27.18|27.04|25.96||25.66|25.7|26.36|26.41|26.02|25.52|25.88|25.25|26.17|26.49|26.74|26.23|26.5|26.27|25.56|26.18|25.54|25.25|24.78|24.77|23.96|24.17||24.27|23.82|23.8|24.01|24.93|24.71|24|23.83|23.56|23.72|23.67|23.35|23.79|22.93|23.77|24.17|24.8|22.95|22.96|22.47|22.86|22.68|22.41|21.95|22.12|21.6|21.51|20.99|21.2|20.91|20.55||19.45|19.06|19.63|19.81|20.04|19.95|19.88
08972|1123415|/equities/lightspeed-pos|TSX|86.94|83.56|85.09|80.73|80.67|83.69|88.92|89.12|91.96|90.42|90.53|90.71|86.15|85.59|80.85||80.82|79.03|75.45|74.04|75.9|76.56|75.72|80.54|82.25|79.66|79.58|85.1|87.75|90.17|86.18|80.64|73.36|75.07|68.62|73.97|77.73|85.54|90.18|91.2|87.14|88.45|91.69|94.51|102.44|97.91|93.31|90.04|90.49||92.89|93.44|90.73|92.63|91.75|92.48|93.26|95.55|92|91.22|83.13|86.91|83.84|89.95|88.16|87.88|88.82|91.27|92.35|91.86|89.34|94.55|95.09|88.04|85.84|86.12|85.41|82.44|84.36|85.48||89.84|89.16|87.84|||87.87|86.38|86.65|77.72|73.9|75.15|74.15|73.53|73.89|75.55|74.35|74.12|76.28|77.74|76.68|78.14|75.07|68|67.53|71.65|68.5|66.36|61.97|63.11|59.57|55.8|56.22|54.73|52.16|51.89|51.29|52.6|50.76|50.75|51.53|52.85|45.45|43.01|41.36|42.62|42.37|42.04|45.95|45|45.02|44.99|44.06|45.46|45.99|47.19|47.26|47.34|48.22||48.75|47.11|47.27|44.29|43.02|42.03|43.35|42.66|42.53|41.41|40.31|39.66|39.8|40.46|40.08|38.92|40.23|41.13|41.26|41.7|40.05|41.87|40.8|42.52||43.52|43.76|47.49|47.6|45.3|46.12|44.13|43.5|42.2|41.05|40.58|40.7|38.85|39.28|39.53|39.29|39.41|38.94|39.51|39.93|41.08|41.07|41.83|41.54||37.84|38.71|36.46|33.94|34.24|33.75|33.87|34.55|35.61|34.9|33.79|33.9|34.43|32.5|33.65|35.59|36.7|37.1|35.92|37.21|37|36.95||32.43|33.49|33.82|34.7|33.51|35.25|34.72|33.47|33.83|34.42|33.59|32.55|32.02|29.96|32.86|33.9|33.48|33.56|33.7|34.93|34.56|34.19|32.86|31.84|33.27|34.84|34|33.01|34.18|24.8|25.09||22.44|22.95|23.79|25.92|28.28|28.96|26.56
08973|1166355|/equities/nuvei|TSX|88.65|87.89|86.65|89.48|86.71|86.56|85.44|85.64|86.18|86.6|87.42|86.72|82.8|83.75|79.83||78.09|75.7|73.72|71.08|72.54|73.39|73.66|75.7|75.31|75.03|73.63|82.99|84.93|82.82|82.1|78.15|70.27|60.86|58.57|61.3|63.34|66.73|67.02|67.71|66.68|66.85|69.72|69.91|71.2|75.15|72.12|73.48|74.59||76|74.87|73.96|77.04|77.4|74|71.7|70.65|70.52|68.4|66.66|65.5|64.34|68.26|71.25|74.51|74.05|75.81|71.57|69.1|67.84|68.82|63.93|63.09|66.15|66.06|66.09|64.48|69.4|72.1||77.79|76.43|76.07|||74.35|74.68|77.99|77.13|75.01|72.05|68.58|65.45|65.8|64.19|63.43|63.72|62.24|61.5|59.57|60.04|59.5|61.43|60.61|59.78|58.5|57.81|55.76|55.55|54.87|55.39|54.9|55.16|55.8|56|56|54.52|50.83|53.1|55.82|58.22|58|54.8|51.56|49.25|50.94|50.49|50.6|50.53|52.17|53.6|54.99|55.7|54.96|54.86|52.82|52.76|52.66||52.47|51.37|53.4|52.78|56.64|57.5|56.66|56.02|55.76|54.38|52.85|51.95|49.2|46.1|45.1|46.15|45.05|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08974|24605|/equities/onex-corp|TSX|81.01|79.94|80.55|79.64|80.28|80.67|80.39|79.64|80.74|79.99|79.64|79.33|80|79.63|79.65||79.83|78.16|78.61|79.14|79.16|78.96|78.54|79.1|79.7|79.97|80.5|81.32|78.88|78.48|79.52|79.44|78.47|77.42|77.19|75.92|75.03|75.3|77.36|75.62|71.24|69.52|70.97|70.5|71.9|72.52|73.2|73.25|73.86||72.47|72.77|73.46|73.25|72.88|72.38|72.38|72.22|70.3|69.33|67.72|69.62|69.08|69.34|70.09|69.55|70.39|71.28|71.4|72.04|71.94|72.27|72.36|72.59|73.07|73.75|73.64|73.2|73.22|72.48||73.06|73.19|72.59|||72.38|72.11|70.75|71.33|71.9|72.82|71.64|72.93|72.64|73.65|74|72.73|70.95|71.03|71.32|70.64|71.27|69.69|69.37|71.3|71.27|71.44|71|70.17|68.83|69.55|69.4|68.67|68.36|64.89|61.93|63.65|62.15|61.63|58.29|58.9|57.88|58.45|57.16|57.6|58.27|56.89|59.52|60.72|61.79|58.67|58.29|58.26|59.03|59.57|59.94|60.1|61.3||61.07|61.15|60.65|60.39|60.45|59.89|59.8|59.4|59.14|59.7|59.07|58.85|58.93|60.25|59.23|61.22|62.02|62.37|61.96|62.43|63.03|63.31|63.56|63.44||63.52|64.7|67.43|66.28|63.33|65.2|65.75|64.87|64.2|65|64.4|64.84|65.05|64.19|64.59|65.23|65.39|65.13|64.58|64.09|63.53|62.5|59.98|58.9||59.54|60.17|60|60.91|60.77|60.32|60.48|60.85|60.1|60.55|60.89|60.31|60.64|60.13|58.47|58.26|58.75|59.03|60.14|62.3|60.52|61.12||61.33|60.1|60.16|60.75|58.79|60.73|61.3|60.89|61.1|61.07|61.45|60.19|59.99|58.58|62.45|67.28|67.47|67.59|63.77|64.48|63.48|63.62|64.61|65.25|65.48|64.79|64|63.48|64.05|63.94|62.8||60.9|60.19|61.73|64.69|66.12|66|64.63
08975|24608|/equities/open-text|TSX|59.5|60.98|61.06|61.44|61.75|62.33|62.5|61.89|62.03|62.31|61.87|61.99|61.58|61.51|61.18||60.61|59.92|59.84|60.09|60.27|60.06|59.9|61.09|61.71|61.48|60.59|60.78|61.54|60.77|59.37|59.99|58.75|58.71|57.15|57.36|56.43|57.43|58.08|57.89|56.68|56.93|57.16|56.7|57.53|58.92|59.42|59.64|60.04||60.93|61.31|62.15|62.48|62.76|62.24|60.98|60.18|59.81|59.03|57.28|59.32|59|59.28|59.39|59.59|59.37|60.1|59.42|58.92|58.84|58.61|57.44|56.54|56.55|57.1|56.69|56.88|57.92|58.01||57.84|58|58.31|||58.63|58.02|58.64|57.7|57.77|58.2|57.79|58|58.68|58.23|58.48|58.85|58.96|59.06|58.53|58.1|57.85|57.42|57.33|58.19|57.37|57.07|57.13|56.88|56.31|55.65|55.34|55.25|55.17|55.55|54.32|54.78|53.31|52.87|54.03|51.27|50.38|49.49|48.18|48.95|50.19|50.64|52.21|52.26|53.52|53.48|53.91|54.26|55.02|55.22|54.92|54.62|55.33||55.57|55.19|55.44|55.12|56.2|55.9|56.77|56.28|56.56|56.74|56.13|55.13|55.29|56.14|55.29|55.4|55.37|55.54|56.38|55.91|55.61|56|56.95|56.22||56.9|58.53|61.35|60.13|59.16|60.42|60.2|59.52|58.38|58.44|58.61|58.86|58|57.65|57.53|57.79|57.93|57.72|58.42|59.65|61.28|61.57|60.98|60.36||60.29|60.43|59.99|59.16|59.85|59.71|60.41|60.3|60.1|60.02|58.51|57.72|58.11|57.6|57.21|58.04|58.59|58.45|58.29|58.8|58.65|58.36||57.65|58.08|58.14|58.92|57.85|58.41|59.1|58.04|57.92|57.72|57.84|56.77|56.92|56.19|58.44|57.9|58.09|58.01|57.43|58.71|58.05|57.06|57.2|56.33|56|55.97|57.02|55.46|54.51|54.91|55.37||53.89|53.32|53.72|54.81|55.74|55.11|54.68
08976|24680|/equities/transcanada-corp|TSX|59.21|59.14|59.81|59.64|59.63|59.58|60.09|59.34|58.87|58.85|58.68|59.16|59.48|59.01|58.85||58.71|57.61|58.37|60.01|60.05|59.5|58.72|57.16|57.08|57.22|56.97|58.06|58.33|58.89|58.24|58.43|58.05|57.28|57.89|56.94|56.08|55.69|54.82|53.82|53.3|54.37|56.16|55.89|56.86|56.39|57.1|56.55|56.52||56.59|55.11|54.45|54.28|54.98|55.15|55.23|54.62|55.12|55.43|54.81|55.87|54.62|55.44|56.09|56.39|57.23|55.92|56.57|54|56.57|55.97|54.9|53.94|53.95|53.97|54.34|52.83|53.63|52.19||51.75|51.28|52.62|||52.96|52.83|52.6|53.02|54.81|55.51|56.41|56.9|56.41|57.94|58.29|57.9|57.8|58.19|58.86|58.11|58.15|57.6|57.13|59.31|58.9|58.59|58.57|57.19|56.2|55.46|54.71|56.3|56.25|54.73|53.66|55.5|55.71|53.39|50.61|52.29|52.66|52.51|51.55|52.44|52.82|53.4|54.84|54.74|55.36|55.65|55.38|56.46|55.63|56.71|57.83|57.01|57.31||57.42|57.92|55.66|55.03|55.9|55.91|55.29|55.9|57.9|59.2|59.71|58.65|58.63|61.18|59.51|60.47|59.92|59.71|59.91|60.03|60.49|60.07|60.85|59.61||59.5|61.03|61.06|61.03|60.99|62.22|62.68|62.96|63.99|65.05|65.34|64.9|65.22|65.06|65.1|64.83|64.79|65.51|65.14|65.17|64.15|64|63.48|63.35||61.05|61.23|61.36|60.23|59.94|60.29|59.82|60.28|60.28|59.42|60.37|60.61|60.2|59.39|57.42|56.83|55.94|56.73|56.88|57.48|58.1|58.14||58|57.33|57.15|58.56|58.75|60.42|59.66|59.33|60.33|59.78|60.79|59.45|58.88|58.16|60.84|62.58|64.6|63.19|61.99|62.06|61.52|60.91|62.05|61.41|60.75|60.32|58.81|58.9|57.96|59.67|61.38||62.71|61.81|62.23|64.4|65.85|64.22|64.18
08977|24603|/equities/north-west-company-inc|TSX|36.32|36.42|36.03|35.68|34.71|35.65|35.58|36|36.62|36.87|36.17|36.89|36|36.79|36.55||36.53|36.51|36.3|36.46|35.98|35.02|35.4|36.17|35.97|35.15|34.75|35.04|35.41|35.14|34.62|34.41|34.29|33.88|33.43|33.11|31.93|31.53|31.72|31.44|31.13|31.43|30.29|31|31.94|32.33|33.07|33|33.31||33.38|33.21|33.2|33.41|33.38|33.3|34.11|33.49|33.5|33.39|32.37|32.28|32.61|33.16|32.96|32.01|31.82|31.82|31.71|32.39|32.27|32.35|32.5|33.24|33.03|32.89|32.29|32.81|32.87|32.7||32.44|32.81|33.21|||33.32|33.37|33.62|33.58|33.63|34.29|35.07|34.66|34.66|35.82|35.02|34.11|33.1|32.96|33.02|33.24|33.1|33.53|33.6|34.02|33.6|33.24|33.07|33|33.17|32.96|32.95|32.86|33.02|33.2|33.74|33.7|33.64|33.42|34.8|34.57|34.35|33.52|33.29|32.85|33.18|32.89|33.63|33.38|34.15|34.28|34.63|34.55|34.54|34.6|34.42|34.03|34.83||34.5|34.81|34.87|34.9|36.1|35.99|36.07|36.4|36.67|36.84|36.18|36.42|36.33|36.41|35.12|35|35.35|34.6|34.62|33.21|30.91|28.61|29.52|28.5||28.32|28.44|29.38|28.87|28.5|28.96|29.62|29.78|29.73|30.81|30.59|30.13|30.21|30.29|30.13|29.81|29.9|29.62|29.15|29.54|29.82|30.06|30.18|30.35||29.8|30.25|30.42|30.35|30|29.81|30.54|30.7|30.68|30.73|31.15|30.97|30.89|30.29|29.53|29.66|30.02|30.14|30.45|30.76|30.51|30.18||29.68|29.79|29.85|30.24|30.05|30.29|30.2|30.77|30.63|29.72|28.65|27.25|27.91|27.51|27.15|26.39|26.45|26.43|26.51|26.07|26.3|26.2|26.79|26.22|25.78|25.81|25.65|25.56|25.89|25.83|25.75||25.48|25.55|25.61|26.13|26.51|25.97|25.58
08978|24679|/equities/thomson-reuters-corp|TSX|114.71|114.87|115.47|115.89|115.27|115.83|115.18|114.07|114.97|114.18|114.07|113.87|113.45|113.56|113.13||112.47|110.11|110.69|111.49|111.28|111.03|110.17|111.63|110.22|109.33|110.21|109.04|109.95|109.34|109.35|109.32|109.85|110.39|108.62|109.34|109.22|110.69|112.14|111.38|110.72|111.8|111.57|112.17|101.28|103.53|104.36|104.23|104.37||105.19|105.07|104.63|105.88|106.43|107.55|107.62|108.04|108.44|107.44|104.29|104.95|102.52|104.98|105.91|103.74|103.04|103.84|102.52|102.57|102.19|99.25|100.91|100.74|101.86|102.48|102.28|102.83|104.06|103.42||104.2|104.62|104.58|||103.34|102.7|102.7|102.86|103.33|102.66|102.27|102.77|102.65|103.34|102.47|103.55|103.34|103.46|104.16|103.5|103.41|103.12|102.96|103.72|103.45|104.05|103.4|104.91|105.66|105.22|105.1|106.01|107.6|109.28|109.38|110.48|108.7|109.69|113.36|112|110.19|108.28|104.57|103.6|103.85|104|105.9|106.86|107.65|107.73|108.19|108.15|108.16|109.16|109.66|108.7|109.05||108.16|107.74|107.77|106.98|107.53|106.68|106.97|106.28|107.06|107.21|105.24|103.44|103.72|104.01|102.37|102.25|101.73|102.48|103.58|102.39|100.88|100.12|101.28|99.68||99.3|101.57|103.4|101.6|99.72|101|101.53|101.52|100.72|102.21|101.72|101.33|100.44|99.57|99.33|99.65|99.43|100.27|99.22|99.15|100.12|98.79|94.88|94.72||93.47|93.65|93.28|92.03|91.5|91.63|92.78|94.41|94.62|95.57|96.02|94.76|94.37|93.04|91.75|91.91|92.34|91.67|90.88|92.01|91.86|91.68||92.25|91.51|91.2|91.62|90.94|92.27|92.87|92.06|92.82|92.66|91.94|91.91|91.66|91.36|93.9|92.89|92.62|95.44|94.23|95.47|94.93|92.71|92.23|93.16|90.78|92|93.07|92.61|92.34|93.16|94.88||93.7|93.06|92.11|94.03|95.73|95.05|95.74
08979|43109|/equities/tricon-capital-group-inc|TSX|13.13|12.95|12.94|13.07|12.81|13|12.9|12.56|12.75|12.76|12.89|12.95|13.09|13.14|13.16||12.97|12.86|12.75|12.46|12.63|12.7|12.88|12.94|12.69|12.62|12.44|12.49|12.37|12.36|12.31|12.44|12.48|12.53|12.46|12.24|12.27|12.54|12.44|12.5|12.39|12.25|12.42|12.39|12.3|12.45|12.5|12.6|12.75||12.82|12.76|12.9|12.87|12.89|12.72|12.52|12.41|12.5|12.38|12.2|12.72|12.43|12.49|12.02|11.82|11.89|11.96|11.7|11.4|11.32|11.14|11.25|11.28|11.33|11.61|11.36|11.37|11.5|11.53||11.43|11.48|11.46|||11.41|11.39|11.51|11.28|11.52|11.75|11.76|11.67|11.5|11.42|11.33|10.97|11.04|10.96|11.02|11.01|11|11.1|10.95|10.98|10.91|10.78|10.88|11.04|11.19|11.18|11.13|11.45|11.33|11.41|11.23|11.44|11.18|10.98|11.14|11.28|11.25|11.12|10.95|10.94|11.14|10.86|10.88|10.95|11.19|11.1|11.11|11.16|11.28|11.45|11.41|11.46|11.52||11.65|11.5|11.37|11.35|11.25|11.17|11.18|11.04|10.89|10.93|10.83|10.55|10.56|10.85|10.86|11.17|11.36|11.38|11.43|11.42|11.29|11.2|11.22|11.2||11.11|11.02|11.07|11.1|11.02|11.01|10.9|9.9|9.88|9.97|9.87|9.95|9.91|9.86|9.89|9.87|10|10.07|10|10.13|10.05|10.14|10.08|9.73||9.6|9.79|9.38|9.31|9.23|9.12|9.29|9.44|9.21|9.53|9.44|9.25|9.21|9.05|9.2|9.25|9.04|9.2|9.37|9.41|9.23|9.25||9.15|8.88|8.82|8.85|8.79|8.94|8.89|8.88|8.92|8.82|8.81|8.78|8.75|8.67|8.98|9.23|9.48|9.12|8.86|9.05|8.42|8.18|8.08|8.19|8.34|8.23|8|7.82|7.94|7.87|7.88||7.46|7.42|7.28|7.49|7.7|7.82|7.82
08980|24691|/equities/westshore-terminals-invest-corp|TSX|20.16|20.06|20.04|19.96|20.17|19.88|19.99|19.95|19.96|20.4|20.22|19.89|19.59|19.44|19.65||19.5|19.4|19.51|19.93|20.2|19.8|19.63|19.54|19.96|19.25|19.22|19.92|18.67|18.85|18.65|18.79|19.01|19.25|19.28|19.34|19.22|19.18|19.12|19.28|18.9|19.07|19.2|18.72|18.63|18.73|18.83|18.62|18.9||19.14|18.68|18.57|19.08|19.3|17.1|17.16|16.99|17|16.73|16.01|17.08|16.84|16.88|17.44|17.34|16.89|17.04|17.25|16.55|16.51|16.61|16.38|16.36|16.37|15.62|15.47|15.24|15.4|15.42||15.59|15.45|15.65|||15.85|15.66|15.69|15.55|15.65|15.72|16.86|17.43|17.3|17.21|16.83|17|16.51|16.55|16.5|16.04|16.43|16.67|16.56|16.64|16.75|16.85|16.46|16.49|16.39|16.08|16.11|16.09|16.01|15.46|14.9|14.97|14.93|15.29|14.15|14.45|13.75|13.53|14.02|13.39|13.44|13.3|13.63|13.43|14.27|13.85|13.91|14.12|13.98|14.27|14.36|14.35|14.22||14.28|14.46|14.91|14.57|14.93|15.26|14.86|15.21|15.3|15.35|15.3|15.35|15.24|15.52|15.42|15.58|15.5|15.48|15.94|15.89|15.94|16.21|16.23|16.52||16.22|16.33|16.67|16.58|16.54|16.67|16.22|16.15|18.15|17.92|17.96|17.68|17.87|17.98|18.13|18.24|18.35|18.56|18.27|17.25|16.87|17.1|16.94|16.99||17.19|17.02|17.18|17.1|16.99|17.41|16.81|16.87|16.78|16.68|16.57|16.74|16.8|16.9|16.86|16.84|16.32|16.42|16.77|17.21|17.49|17.18||16.71|16.4|16.78|16.36|16.43|17.18|17.77|15.86|15.38|15.53|15.82|14.91|15.5|15.14|16.29|17.27|16.85|16.51|16.31|15.74|15.28|15.29|14.63|14.96|15.2|14.88|14.35|14.01|14.04|13.97|14.39||14.28|14.38|14.48|15.14|15.21|15.6|15.02
08981|998086|/equities/canada-goose-holdings-inc|TSX|52.86|51.54|51.54|49.68|50.38|50.97|50.62|50.56|52.03|53.71|53.2|53.2|52.24|51.45|50.3||50.59|49.33|50.17|49.61|51.44|51.48|50.84|52.46|54.59|54.68|53.04|54.26|53.84|54.49|54.99|56.1|57.59|56.81|57.36|57.11|55.46|57.64|58.5|59.13|57.04|58.43|58.41|56.49|57.38|56.89|57.36|55.23|54.51||54.6|52.55|51.75|53.19|52.87|55.48|54.95|44.9|44.74|44.52|42.77|42.88|45.73|43.04|41.71|40.63|39.95|42.33|43.86|42.96|42.94|43.08|41.21|41.39|40.3|38.6|37.78|37.3|36.02|37.23||37.84|38.35|38.13|||39.52|39.63|39.46|41.15|41.38|40.18|40.16|40.27|38.75|39.19|39.76|41.3|43.12|43.25|40.94|41.44|42.05|42.77|43.19|44.53|45.86|46.24|50.22|46.75|45.54|46.63|46.63|45.14|44.29|44.52|44.62|44.42|45.74|45.39|42.01|43.1|43.14|41.94|41.47|41.55|44.28|43.78|44.41|44.19|46.61|47.45|47.6|47.07|46.29|46.35|46.49|45.07|45.44||47.05|47.05|45.45|43.95|44.72|44|44.03|42.77|39.75|39.86|39.3|38.08|39|38|37.52|38.64|37.75|37.58|36.52|35.61|33.79|33.21|32.99|32.8||32.86|33.53|34.57|32.59|31.99|32.92|31.89|31.73|31.53|30.85|30.07|29.63|29.66|30.53|30.71|31.51|31.3|30.72|31.28|33.16|31.99|30.79|30.3|29.76||29.81|30.62|30.67|31.39|30.83|31.18|31.03|31.17|30.43|30.58|30.88|31.79|32.43|30.7|30.09|30.73|30.23|29.83|30|31.66|31.2|31.39||31.52|31.33|30.54|31.41|31.27|33.51|33.02|32.55|33.06|32.55|32.55|31.71|31.2|30.69|32.75|34.69|35.24|34.1|33.3|34.23|29.13|28.15|26.86|27.55|29.5|28.62|29.04|28.87|29.33|28.33|28.77||27.07|28.98|29.06|31.1|31.41|31.81|31.64
08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|11.05|10.82|10.84|10.34|10.84|10.86|10.98|11.27|11.41|11.35|11.42|11.88|11.25|11.3|11.65||10.77|10.54|11.78|11.67|12.12|12.49|12.09|12.69|13.42|13.75|13.47|14.34|14.28|14.56|14.8|13.36|13.05|13.2|12.34|12.01|12.51|12.83|13.22|13.79|12.87|13.31|14.15|13.08|13.5|13.75|13.88|14.37|15.49||16.46|15.87|16.64|17.02|17.47|16.9|15.6|15.31|14.78|18.81|17.96|18.8|31.49|23.78|22.92|17.86|16.17|16.15|15.69|13.2|12.48|11.46|9.45|9.67|9.75|9.52|8.95|8.52|8.58|8.44||8.44|8.51|8.69|||9.06|9.12|9.28|9.14|8.85|10.51|10.53|10.55|10.54|10.42|10.65|10.64|10.91|10.55|10.87|9.6|9.58|9.08|7.65|7.99|7.73|7.65|7.41|7.41|7.55|7.01|7.14|6.95|6.81|6.72|6.56|6.8|6.55|6.43|6.32|6.34|6.16|6.12|5.92|5.98|6.14|6.09|6.4|6.44|6.71|6.73|6.7|6.69|6.85|6.64|6.81|6.7|6.77||6.22|6.09|6.09|6.05|5.96|5.92|6.1|6.11|6.22|6.18|6.37|6.36|6.43|6.57|6.33|6.42|6.23|6.25|6.36|6.35|6.25|6.36|6.47|6.52||6.66|6.8|7.21|7.28|6.8|6.85|6.6|6.7|6.3|6.33|6.27|6.39|6.33|6.32|6.35|6.37|6.47|6.4|6.4|6.45|6.5|6.61|6.44|6.33||6.35|6.38|6.49|6.25|6.27|6.23|6.37|6.43|6.55|6.76|6.52|6.31|6.37|6.24|6.22|6.43|6.55|6.55|6.52|6.79|6.62|6.6||6.62|6.56|6.47|6.61|6.69|6.91|6.94|6.99|6.91|6.92|7.07|6.76|7.14|6.88|7.48|7.52|7.74|7.38|7.07|7.04|7.24|6.67|6.4|6.32|6.42|6.4|6.53|6.38|6.35|6.48|6.27||6.25|6.27|6.3|6.34|6.44|6.55|6.43
08983|24470|/equities/boardwalk-reit|TSX|37.19|37.13|36.7|36.37|36.5|36.91|37.25|36.84|37.03|36.79|37.36|37.45|37.19|36.83|36.65||36.72|36.31|36.46|36.41|36.92|37.09|37.35|37.27|37.89|37.94|38.01|38.68|39.5|39.68|38.71|37.67|37.79|37.99|38.28|37.8|37.41|37.77|38.35|37.4|36.74|36.56|37.41|35.5|35.95|35.84|35.18|36.4|35.06||35.6|34.81|35|34.51|34.51|34.8|34.81|34.8|35.25|35.25|34.62|35.56|35.33|36.03|36.55|36.5|36.77|36.88|36.17|35.42|34.85|35.22|34.7|34.37|34.55|34.35|34.22|33.77|33.62|33.29||33.74|33.74|33.8|||33.74|33.63|33.63|33.61|34.18|35.41|35.5|35.89|34.89|34.93|34.97|34.44|35.35|35.28|35.11|34.59|34.53|34.75|34.63|34.98|35.72|35.09|35.05|34.98|33.9|33.67|33.59|33.94|32.65|31.24|29.91|30.94|30.96|30.52|28.21|27.96|27.6|27.16|26.92|26.78|26.85|26.19|27.04|27.27|27.66|27.44|26.57|26.57|27.02|27.33|27.52|27.19|27.71||28.06|28.49|27.92|28.7|28.5|28.11|27.6|27.45|27.36|27.95|27.28|26.77|26.77|27.99|28.09|29.07|29.39|29.43|29.49|28.95|28.7|28.9|29.56|29.56||29.52|29.92|30.54|30.41|30.24|30.37|30.39|30.5|31.4|31.54|31.88|31.88|30.34|30.6|30.59|30.92|31.24|31.9|32.12|31.46|31.05|31.19|30.79|30.24||30.63|30.84|31.18|30.48|30.12|29.89|30.28|30.9|30.2|30.22|30.31|29.9|30.08|28.4|28.99|28.97|29.15|28.82|28.77|29.22|30.5|29.83||29.71|28.66|28.28|28.52|28.58|29.17|28.6|28.53|29.03|28.88|29.87|30.14|29.8|28.56|30.1|31.15|32.5|30.97|29.85|29.35|28.72|29.03|29.2|29.66|29.92|30.14|29.85|29.13|29.22|29.05|27.1||25.3|24.28|24.05|24.79|26.18|26.62|25.85
08984|24777|/equities/boyd-group-income-fund|TSX|224.11|225.8|224.95|230|227|226.82|227|225.96|225|225.12|225.12|223.77|218.99|218.04|221.5||217.43|212.94|216.08|220.26|225.78|220.5|225.8|231.12|231.23|231.32|232.18|230.24|230|226.8|226.98|228.26|226.41|226.15|224.57|226.3|220.82|220.26|220.25|219.27|210.59|209.43|213.03|215|214.12|220.01|220.37|224.28|228.98||225|221|224.12|226.77|226.41|230.39|231.69|230.7|240.25|240|237.09|238.33|238.41|237.9|235|228.48|226.61|223.11|219.66|219.83|220.84|220.72|219.9|221.01|219.93|219.81|218|219.52|217.5|218.08||219.56|222.13|225|||226.19|225|230.04|225|221.52|221.75|224.37|224.38|224.16|221.38|220.39|220.3|214.93|215.6|215.1|211.14|211.41|210.5|211.84|213.51|214.8|215.18|213.09|213.46|215.36|213.72|214.84|220.02|223.05|216.11|216.51|215.5|199.52|202.79|199.6|197.32|195.9|194.46|190.69|191.11|189.53|192.46|194.99|195.15|195.88|195.36|197.73|204.44|209.45|213.24|212|209.63|212.26||208.93|211.28|211.21|212.7|212.82|208.61|212.05|205.67|207.73|205.42|203.45|196.54|194.63|195.79|195.82|194.64|195.7|197.29|200.44|200.86|202.22|200.71|202.76|203.93||206.29|206.88|210.56|212.57|207.71|206.17|206.46|206.91|206.08|203.88|204.45|205.7|205.49|205.37|209.53|215.85|215.54|215.4|200|198.7|203.65|200.17|200.77|195.83||195.59|198.1|193.39|194.04|194.1|195.68|196.26|198|203.94|205|205.61|204.65|205.72|203.94|204|203.44|206.53|208.6|208.5|208.02|203.5|205.61||202.07|200.07|200.75|202.13|200.44|199.96|199.45|201.29|193.08|190.77|195.94|198.15|190.14|186.77|191.33|195.58|198.64|202.89|203|200.52|205.57|209.54|210.77|200.38|202.86|201.92|207.71|207.96|203.62|201.68|204.38||200.92|192.28|194.4|190.4|201.59|198.44|194.16
08985|985736|/equities/brookfield-business-partners|TSX|31.502|31.7114|31.8129|31.8193|32.0858|32.3015|32.5616|31.8002|32.3586|32.8598|33.139|32.8218|33.0502|32.4664|32.3205||32.6314|32.1873|31.6733|31.9969|32.1682|32.4982|32.3332|31.8764|31.7812|31.8129|31.8193|31.4513|30.6709|30.7216|31.7051|32.403|32.8915|32.4728|32.5743|32.2888|32.2634|33.691|34.2557|34.1478|33.0819|33.9194|34.6935|34.3255|34.0653|34.3255|34.4841|34.8458|34.5983||34.3255|34.1034|32.3015|31.4132|32.0413|30.6328|30.4678|29.9729|30.5503|30.1823|29.3765|29.624|29.5732|29.0276|29.9412|30.6835|30.3473|31.0008|30.9373|31.0515|31.0896|30.7407|30.7089|30.8866|30.5249|30.9627|30.7343|30.8041|31.0642|30.8802||30.6391|31.0071|30.9373|||30.9373|30.4298|30.1379|30.544|30.1062|30.9437|30.8485|31.0262|30.3727|30.3536|30.8675|31.0706|32.2|32.422|31.5401|30.8041|30.4551|29.7318|29.2877|29.1671|29.0276|29.0085|29.4844|29.275|28.5961|28.8182|28.8499|28.926|29.5034|28.0504|27.6127|29.1164|28.4184|27.7078|26.0328|25.6965|24.9034|25.4491|25.8425|24.6687|25.6775|25.43|25.6013|26.8132|26.8386|27.435|27.1558|26.5848|26.7117|27.3208|27.0607|26.7751|26.5785||27.3081|28.0378|27.0162|25.798|26.1216|26.312|26.5404|25.7727|25.5633|26.3691|26.3183|25.3666|24.5291|24.84|24.1928|24.7385|24.9225|24.7511|24.9796|24.9605|25.2714|25.7282|24.7448|24.8209||25.6331|25.9567|25.9693|26.1597|25.8742|26.4071|27.27|27.3969|27.6698|27.7586|28.4882|28.2916|27.9362|27.416|27.6698|27.0543|27.0353|27.1304|27.5746|27.5175|24.7892|23.5456|22.3972|22.3718||22.5812|23.59|23.7614|24.1484|24.2626|25.062|25.43|25.3349|24.9922|25.2397|25.9503|26.1343|25.8171|25.3793|26.0645|26.3247|26.2485|26.7942|26.8893|28.3931|27.2383|26.4642||26.515|26.4579|26.2358|27.27|27.6761|28.4311|28.8055|28.9387|29.0656|29.0402|29.1164|29.5605|28.7674|27.4413|28.9768|30.1315|30.6328|29.3638|29.3067|29.091|28.2027|27.2383|26.9655|25.6267|26.9401|26.8703|25.9503|25.6711|25.7092|25.8678|25.5062||24.6179|23.9517|23.7614|25.1572|24.5291|25.208|25.3793
08986|42747|/equities/brookfield-infrastructure-partners|TSX|44.73|44.98|45.31|45.66|45.78|45.91|45.85|45.76|45.51|45.53|45.75|46.08|46.21|45.8|45.55||45.46|44.73|44.56|44.47|44.67|44.62|45.53|44.47|44.05|44|43.67|44.43|43.65|43.79|44.23|44.05|44.23|44.05|43.61|43.59|43.04|43.39|43.01|43.29|43.33|43.63|44.15|44.47|44.89|44.71|43.77|43.6|42.96||42.83|43.23|44.53|45.05|45.59|45.94|46.31|45.63|45.7|44.75|44.51|45.06|45.88|45.49|44.84|44.87|45.02|45.2|45.13|45.5|45.35|44.1|42.86|43.08|43.09|42.45|41.51|41.43|41.78|42.12||41.99|42.33|42.46|||42.81|43|42.6|42.84|42.95|43.42|43.23|43.47|43.67|44.07|44.35|44.27|44.16|43.83|43.6|42.99|42.83|42.8|43.03|43.5|44.17|44.76|45.15|44.99|44.93|45.09|45.14|45.57|45.77|44.63|43.95|44.27|44.33|43.13|40.55|40.28|39.41|39.43|38.49|38|39.01|37.97|39.13|39.95|40.69|40.14|39.97|40.45|40.71|41.29|40.76|40.88|41.17||41.39|41.68|42.29|42.7|42.76|42.47|42.39|42.33|42.34|42.63|42.12|41.17|41.22|41.94|41.61|42.61|41.65|41.53|42.03|40.92|40.39|39.64|40.55|39.47||39.52|40.06|40.11|38.33|37.86|38.73|39.47|39.61|39.66|40.45|39.33|38.88|39.07|38.45|38.86|39.29|39.55|40.12|39.37|39.09|38.28|38.23|37.75|37.22||37.33|37.73|37.71|38.08|38.25|38.17|38.21|38.21|39.05|39.03|39.35|38.69|38.83|37.87|37.14|36.39|35.83|36.19|36.96|37.53|37.14|37.19||37.25|36.79|36.22|37.85|38.07|38.69|38.46|38.61|38.53|38.1|37.85|37.12|36.44|36.23|38.18|38.53|39.69|39.71|37.96|37.83|37.8|37.23|37.34|37.57|37.53|37.52|37.4|36.5|36.32|36.52|37.23||36.01|36.36|36.57|38.38|39.64|37.56|36.37
08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|26.04||25.71|25.9|26.09|26.19|26.34|26.2|26.57|26.26|26.26|26.15|26.27|26.03|||26.15|26.19|26.1|26.07|26.17|26.19||26.25|26.48|26.5|26.7|26.9|26.77|26.46|26.3|26.38|25.95|25.95|25.8|25.84|25.86|25.82|25.91|25.87|26|25.92|25.79|25.85|25.89|25.61|25.69|25.71|25.75|||25.75|25.66|25.56|25.56|25.54|25.58|25.65|25.74|25.66|25.64|25.73|25.6|25.59|25.45|25.47|25.43|25.48|25.36|25.44|25.36|25.3|25.58|25.6|25.55|25.49|25.41|25.27|25.29|25.18||25.11|25.09|25.07|||25.14|25.1||24.98|25.04|24.96|24.93|25.05|25|24.92|24.94|24.91|24.85||24.9|24.9|25|25.01|25.09|25|24.95|24.97|25.05|25|24.9|24.95|24.87|24.89|24.85|24.69|24.67|24.63|24.6|24.65|24.59|24.55|24.5|24.35|24.35|24.38|24.41|24.38|24.52|24.5|24.55|24.6|24.52|24.5|24.52|24.6|24.42|24.35|24.7||24.5|24.54|24.3|24.15|24.09|23.9|23.95|24|23.85||23.9|23.75|23.7|23.8|23.77|23.95|23.86|23.94|23.9|23.86|23.81|23.78|23.65|23.6||24|24|23.99|24.07|23.94|23.95|23.88|23.66|23.42|23.22|23.18|23.15|23.15|23.1|23.08|23.07|22.99|22.98|22.85|22.88|22.65|22.82|22.72|22.65||22.67|22.7|22.7|22.64|22.65|22.73|22.74|22.7|22.78|22.95|22.98|23.08|22.85|22.74|22.92|22.84|22.8|22.83|22.9|22.99|22.92|22.95||22.75|22.73|22.72|22.8|22.99|23.01|22.89|22.91|22.81|22.7|22.59|22.18|22.29|22.4|22.95|23.15|23.23|23.16|22.9|22.44|22.13|22.08|21.98|22|22.04|22.09|22.06|22.2|22.15|22.15|22.07||21.93|21.95|22.07|22.41|22.35|22.43|22.33
08989|24482|/equities/canadian-apartment-properties-reit|TSX|55.3|55.33|55.61|55.72|55.83|56.1|56.5|55.54|56.28|55.73|56.16|55.99|55.5|54.8|54.54||54.14|53.86|53.94|54.15|54.39|54.03|54.32|53.58|53.67|53.03|53.66|54.88|55.37|54.91|54.49|54.36|53.84|53.12|53.24|52.05|51.6|51.83|52.17|52.65|51.04|50.35|49.91|49.05|48.9|49.22|50.39|50.78|50.86||51.45|51.18|51.55|51.39|51.67|51.38|51.18|51.13|51.96|51.54|51.2|52|51.44|51.32|50.91|51.26|51.32|51.38|50.29|50.52|50.29|49.58|49.52|49.4|49.63|49.83|49.84|49.56|49.71|49.08||49.99|50.1|50.42|||50.51|50.46|50.9|50.17|50.6|51.29|51.2|51.72|50.76|50.23|49.82|49.71|50.13|50.11|50.43|50.24|50.03|50.47|51.16|51.34|51.33|50.88|51.03|50.99|50.91|49.76|51|52.7|51.57|51.06|51.19|51.54|49|47.31|44.51|44.34|44.28|43.42|42.82|42.83|42.93|42.65|43.54|43.56|44.35|44.15|44.39|44.15|43.96|44.27|44.4|44.72|45.53||45.83|46.11|45.96|46.21|46.3|46.6|46.92|46.45|45.94|46.44|46.35|45.68|44.39|45.03|44.81|45.68|45.68|45.47|44.84|43.74|43.33|43.66|44.06|44.29||43.85|44.53|45.2|45.42|45|47.1|46.86|46.9|47.29|47.51|47.49|47.6|46.22|46.64|47.34|46.79|47.51|48.71|49.07|49.07|47.91|48.25|48.43|47.73||48.57|48.47|48.69|48.4|47.52|47.56|47.87|48.39|47.75|48.48|48.42|48.51|48.88|47.51|47.86|47.61|47.52|48.22|48.49|48.56|48.25|48.7||48.59|48.19|48.18|49.04|48.26|49.47|50.2|49.82|50.81|51.67|51.85|51.35|49.09|46.89|47.7|48.45|49.73|48.54|47.78|46.84|46.42|46.64|46.94|47.25|47.19|48.87|48.89|47.11|47.61|47.68|47.59||47.28|46.72|46.28|47.03|48.76|49.14|48.16
08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|135.85|137.23|138.59|138.85|148.16|148.67|147.16|146.42|146.73|147.08|147.22|146|147.09|146.6|148||147.79|145.84|146.53|147.09|146.92|146.66|146.24|143.11|141.61|146.55|147.88|146.59|146.32|145.35|144.29|144.45|144.46|142.76|143.53|141.92|137.87|140.89|141.41|141.6|138.91|139.64|138.38|136.85|135.46|137.85|136.87|138.28|139.73||140.49|137.31|135.36|136.26|135.38|135.42|133.83|133.76|135.1|131.63|129.52|133.11|129.82|136.27|137.59|136|136.8|139.21|139.84|141.56|142.12|142.01|144.4|145.02|145.68|147.34|144.05|143.04|140.66|140.03||139.94|139.64|141.03|||140.7|140.01|140.59|140.3|141.54|141.46|140.48|140.6|139.63|140.82|140.1|141.72|139.44|139.27|139|137.51|137.56|137.82|136|141.58|142.27|143.69|144.14|142.64|142.41|142.9|142.66|142.51|142.96|142.46|141.54|142.08|142.18|140.46|137.12|136.51|134.13|138.02|135.59|132.35|133.91|133.23|134.54|134.7|137.98|137.36|138.04|146.95|146.47|147.42|146.99|146.27|145.62||144.43|144.39|145.67|143.18|143.54|141.93|141.38|141.81|142.59|142.68|142.13|141.41|140.37|139.86|137.44|138.68|140.81|139.21|142.52|140.74|139.09|136.87|137.25|134.62||135.38|136.17|137.05|137.66|137.06|139.3|140.33|140.09|139.9|140.1|139.47|138.33|137.95|137.62|137.43|135.9|135.59|136.43|135.87|135.47|133.9|132.45|130.73|129.82||130.84|131.19|131.75|128.38|129.45|129.53|128.3|129.87|128.69|129.8|129.5|127.75|126.28|125.06|122.02|121.88|120.79|121.31|120.11|120.18|119.4|120.34||120.11|118.91|118.18|118.61|116.47|118.7|118.9|118.98|120.88|122.11|120.84|119|119.52|118.06|121.91|123|121.7|122.28|120.21|120.82|118.42|117.64|118.6|119.03|118.61|117.78|117.06|115.25|114.48|116.19|113.38||109.99|110.2|111.73|114.57|116.33|114.14|112.98
08991|24501|/equities/canadian-pacific?cid=24501|TSX|92.388|91.792|88.8|89.542|91.58|92.344|92.808|93.624|93.536|94.908|94.216|94.306|95.198|94.558|96.542||96.634|96|93.454|91.844|90.016|89.164|89.75|89.162|89.72|94.854|96.16|94.716|93.17|92.928|93.058|93.772|94.042|93.548|92.06|91.82|88.988|91.362|92.522|93.416|90.704|91.562|91.508|91.584|91.652|92.75|91.178|92.288|92.73||92.74|90.2|89.82|90.25|90.57|90.89|89.97|89.77|90.77|86.92|85.93|88.94|84.63|86.81|87.72|86.34|88.16|89.65|89.45|91.21|90.85|90.29|92.29|92.65|93.1|95.77|93.95|91.32|89.5|88.15||88.31|89.11|88.97|||88.13|87.82|87.76|87.28|87.95|87.33|86.46|85.79|85.52|86.48|86.47|87.13|86.3|85.68|85.24|83.49|83.01|83.51|83.91|84.36|84.43|84.82|84.81|86.07|87.07|88.27|88.25|88.37|88.15|87.38|86.22|85.72|85.38|84.7|83.43|83.37|81.99|84.27|83|79.63|79.44|79.96|81.14|81.31|82.7|83.02|82.83|84.03|85.14|85.75|85.95|84.64|83.36||82.42|81.81|82.19|80.23|81.04|80.85|80.22|81.01|81.44|80.73|80.48|80.15|79.84|80.14|79.04|79.39|79.79|79.58|81.17|80.48|79.28|78.09|77.53|75.93||75.83|76.81|77.37|77.35|77.18|78.38|79.08|78.78|78.74|78.88|78.72|78.66|78.93|79.25|78.77|77.86|77.67|78.3|77.4|76.6|75.48|74.29|72.7|72.32||73.67|74.06|74.75|73.39|74|73.54|73.73|73.09|73|73.81|74.18|72.92|71.6|70.95|69.05|70.22|69.53|70.06|69.47|68.93|68.45|68.93||69.06|68.43|67.94|68.33|66.92|68.01|68.45|69.32|69.79|69.86|69.63|68.42|68.48|67.36|69.62|70.75|70.17|71.49|69.86|70.33|68.34|67.67|69.02|69.18|69.72|68.84|68.04|67.43|67.11|67.9|64.59||62.07|62.33|64.13|64.33|64.45|63.83|62.81
08992|42784|/equities/choice-properties-reit|TSX|14.18|14.22|14.36|14.34|14.19|14.25|14.26|14.13|14.14|13.91|13.98|13.9|13.86|13.79|13.72||13.64|13.56|13.77|13.82|13.89|13.74|13.69|13.3|13.38|13.27|13.22|13.38|13.41|13.3|13.28|13.33|13.48|13.45|13.46|13.04|13.08|13.11|13|12.83|12.72|12.62|12.75|12.71|12.77|12.77|12.74|12.85|12.84||12.77|12.83|12.88|12.86|12.98|12.95|13.04|13|13.25|13.12|12.93|13|12.66|12.82|12.81|12.8|12.86|12.92|12.83|12.82|12.73|12.69|12.7|12.77|12.89|13.12|13.02|13.08|12.94|12.82||13.01|12.99|13.18|||13.18|13.1599|13.1498|13.331|13.4418|13.5324|13.7841|13.774|13.6633|13.6834|13.472|13.3914|13.4821|13.5827|13.7036|13.3814|13.321|13.3612|13.3411|13.3914|13.4821|13.3814|13.3612|13.4216|13.5123|13.5123|13.5928|13.7136|13.6432|13.5525|13.5324|13.5425|13.4317|13.0592|12.7068|12.6061|12.5859|12.4148|12.1328|12.1127|12.2134|12.2235|12.3946|12.445|12.596|12.6262|12.6463|12.6665|12.6866|12.7068|12.7672|12.7068|12.888||12.8377|12.8477|12.7873|12.9182|12.8477|12.9182|12.9081|12.8679|12.6363|12.6061|12.3544|12.4349|12.4752|12.6866|12.6564|12.6967|12.8578|13.1095|13.0088|12.8578|12.5557|12.4752|12.6363|12.6262||12.4248|12.6262|12.5859|12.5759|12.7772|12.8981|12.9685|12.9081|12.9383|12.9585|12.9182|12.9484|12.8679|12.9786|12.8981|12.8477|12.8477|12.8679|13.0088|12.888|12.8578|12.8578|12.7672|12.6363||12.7672|12.8578|12.8679|12.747|12.5457|12.5054|12.5759|12.6967|12.4047|13.1196|13.2807|13.2303|13.3713|13.0894|13.0491|12.8679|12.8779|12.9484|12.9887|13.1699|13.1196|13.321||12.8276|12.7168|12.4853|12.7974|12.7168|12.9685|12.9484|13.0088|13.1297|13.321|13.2807|13.0491|12.9685|12.737|13.2505|13.4821|13.8043|13.7942|13.4317|13.5626|13.1397|13.1095|13.039|12.9988|12.9383|12.8779|12.6262|12.2939|12.2537|12.163|12.304||12.0523|12.1026|12.0322|12.1228|12.4953|12.4853|12.3544
08993|24822|/equities/crombie-reit|TSX|16.33|16.27|16.16|16.09|15.99|16|16.06|16.04|16|16.01|15.99|15.91|15.85|15.85|15.82||15.78|15.82|15.83|15.85|15.88|15.8|15.81|15.76|15.82|15.74|15.7|15.8|15.87|15.76|15.48|15.63|15.52|15.42|15.39|15|15.05|15.27|15.04|14.91|14.61|14.6|14.55|14.3|14.49|14.46|14.45|14.52|14.45||14.39|14.42|14.44|14.35|14.33|14.38|14.43|14.44|14.49|14.43|14.24|14.27|14.34|14.48|14.48|14.46|14.54|14.71|14.61|14.52|14.53|14.52|14.51|14.4|14.32|14.39|14.32|14.22|14.16|14.07||14.35|14.31|14.37|||14.49|14.45|14.46|14.57|14.73|14.95|14.94|15.02|14.89|14.95|14.8|14.55|14.61|14.72|14.72|14.68|14.63|14.69|14.71|14.7|14.78|14.79|14.72|14.75|14.76|14.85|14.91|15.09|14.93|14.55|14.23|14.39|13.79|13.76|13.3|13.34|13.47|13.24|13.1|13|12.95|12.96|13.2|13.17|13.31|13.25|13.17|13.15|13.19|13.21|13.27|13.3|13.41||13.48|13.51|13.39|13.55|13.28|13.28|13.28|13.17|13.09|13.28|13.05|12.87|12.94|13.12|13.06|13.2|13.29|13.35|13.29|13.19|12.99|13.04|13.05|12.96||12.96|13.1|13.28|13.14|13.19|13.25|13.28|13.3|13.27|13.25|13.17|13.21|13.09|13.11|12.98|13.11|13.08|13.23|13.31|13.1|13.06|13.06|13.02|13.02||13.05|13.17|13.08|12.97|12.76|12.8|12.99|13.07|13.01|13.19|13.17|13.07|13.15|12.94|13.01|12.92|12.84|12.9|13.02|13.17|13.15|13.31||12.8|12.72|12.75|12.94|12.79|12.9|12.98|12.98|13.15|13.2|13.3|13.04|13.03|12.81|13.33|13.73|14.11|13.78|13.34|13.2|12.74|12.88|13.1|13.16|12.82|12.72|12.83|12.51|12.56|12.54|12.5||12|11.87|11.74|12.23|12.37|12.71|12.68
08994|24527|/equities/eldorado-gold-corp.|TSX|13.77|14.09|14.7|14.47|14.14|14.18|14.01|13.54|14.11|13.79|14.2|14.39|14.08|14.29|14.07||14.23|13.58|13.18|13.56|13.73|13.52|13.59|13.86|14.6|15.03|14.84|14.94|14.31|14.33|14.3|14.22|14.18|14.33|14.08|14.37|14.15|13.81|13.8|13.23|13.33|14.61|15.52|15.35|15.82|15.27|15.37|15.76|16.23||16.55|16.54|16.81|16.84|16.95|16.52|14.75|14.83|14.47|14.87|14.35|14.27|13.61|13.74|13.72|14.17|14.3|14.77|14.42|14.37|14.36|15.18|15.4|15.59|15.97|16.67|18.05|17.92|17.99|18.18||16.87|17.41|16.77|||17.04|16.9|16.01|16.67|16.42|16.91|16.28|16.25|15.87|16.42|16.89|16.52|16.81|16.9|16.23|16.27|16.71|16.85|15.25|15.59|15.76|15.58|15.57|16|16.73|16.64|16.79|17.46|17.76|17.79|17.77|17.38|17.33|17.1|18.72|18.62|16.84|17.17|16.76|16.7|16.2|15.95|17.46|17.14|17.4|17.69|17.9|17.64|17.6|17.86|18.7|18.03|17.18||16.28|14.79|14.4|14.91|14.74|14.01|14.11|14.05|14.09|13.73|13.52|13.38|13.05|14.19|14.83|15.63|15.48|14.99|14.76|14.82|14.04|14.4|14.52|14.06||14.29|14.53|14.31|14.52|14.9|14.88|14.37|14.65|14.15|14.36|14.39|15.08|15.03|15.63|15.67|14.71|14.94|14.44|14.5|15.86|16.2|16.66|16.89|16.86||16.83|16.07|16.23|16.4|16.49|16.08|15.44|15.96|15.97|15.83|15.28|14.85|15.16|15.23|14.67|15.13|14.47|14.7|14.13|13.37|13.01|13.07||13.09|13.08|12.68|12.55|12.31|12.63|12.38|11.71|11.1|11.3|11.26|11.56|11.32|11.23|11.86|11.64|11.37|11.22|11.19|10.83|11.21|11.66|11.59|11.59|11.8|11.76|12.58|12.58|12.6|13.06|13.26||13.18|12.51|12.33|12.53|12.52|12.87|13.46
08995|24534|/equities/first-capital-realty-inc|TSX|17.45|17.46|17.66|17.59|17.35|17.45|17.47|17.35|17.48|17.35|17.44|17.42|16.87|16.64|16.58||16.5|16.49|16.59|16.59|16.69|16.71|16.61|16.36|16.46|16.55|16.43|16.58|16.56|16.62|16.45|16.39|16.65|16.58|16.74|16.45|16.38|16.42|16.2|15.99|15.53|15.65|15.82|15.61|15.42|14.92|14.9|14.99|15.04||14.85|14.71|14.72|14.51|14.6|14.61|14.64|14.48|14.55|14.7|14.74|14.75|14.6|14.65|14.78|14.86|14.87|14.91|14.75|14.56|14.54|14.43|14.29|14.44|14.31|14.31|14.27|14.1|13.71|13.48||13.55|13.66|13.94|||14|14|13.76|14|14.26|14.44|14.69|15|14.6|14.67|14.75|14.64|14.65|14.88|15.11|15.21|15.25|15.72|15.57|15.6|15.86|15.88|16.17|15.74|15.42|15.34|15.24|15.7|15.73|14.71|14.6|14.99|14.83|14.8|12.76|12.72|12.59|12.46|12.11|11.82|12.04|11.81|12.06|12.26|12.69|12.71|12.74|12.66|12.66|12.76|13.02|12.95|13.15||13.26|13.38|13.17|13.28|13.17|13.22|13.14|12.96|12.82|13.22|13.13|12.89|13.02|13.36|13.59|14.42|14.39|14.39|14.39|14.22|13.7|13.72|13.77|13.76||13.67|13.61|13.43|13.34|13.68|13.98|14.18|14.15|14.36|14.37|14.32|14.72|14.85|14.9|14.39|14.4|14.51|14.61|14.6|14.41|14.07|13.69|13.61|13.53||13.58|13.64|13.39|13.32|13.06|13.18|13.28|13.45|13.37|13.62|13.71|13.84|13.96|13.22|13.49|13.34|13.22|13.53|13.66|13.95|13.89|14.26||13.88|13.66|13.79|13.92|13.96|14.22|14.13|14.37|14.65|14.75|15.05|14.96|14.69|14.42|15.29|15.25|15.97|15.27|14.48|14.16|13.52|13.33|13.09|13.83|13.74|13.66|13.42|13.02|12.94|12.91|12.88||12.03|12.38|11.81|11.91|12.5|13.03|13.01
08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|209.68|208.54|205.64|204.33|204|206.55|205.27|202.19|201.21|197.98|196.48|193.98|192.19|189.49|188.2||191.8|186.54|184.46|184.63|188.63|186.57|188.17|188.07|189.71|186.15|184.13|188.5|188.85|188.71|189.31|191.95|190.42|193.92|189.46|187.44|193.68|198.02|195.56|191.51|193.09|188.95|191.76|191.36|191.84|194.4|191.71|190.26|188.76||189.56|191.57|195.99|191.04|183.82|181.65|178.17|178.3|182.12|179.07|174.68|176.01|173.3|174.93|176.39|173.19|177.72|179.48|176.87|176.9|176.25|174.13|172.33|171.94|175.88|179.79|171.39|170.65|171.4|171.12||174.22|172.61|174.41|||174.2|171.92|176.37|171.68|169.65|168.38|169.24|165.61|166.12|164.41|166.2|167.6|169.16|169.52|168.31|173.59|175.51|181.12|177.12|176.74|173.98|171.61|170.65|175.44|182.42|180.64|178.61|179|180.36|179.16|179.82|181.96|175.29|175.75|188|183.97|185.36|179.99|179.85|178.65|181.86|171.57|168.62|168.14|170.84|174.82|178.22|178.12|177.66|178.64|179.99|179|180.07||179.63|179.04|176.8|176.58|178.22|175.93|176.87|175.72|175.69|174.96|171.53|167.72|164.74|166|164.2|165.62|168.73|171.71|176.4|169.18|169.79|170.01|169.97|165.08||163.71|165.48|168.85|166.46|163.21|164|163.06|164.04|162.16|162.35|163.06|162.2|158.17|154.78|152.5|149.61|152.8|151.5|153|155.21|156.01|159.23|159.52|159.54||160.2|159.6|157.87|156.77|156.97|155.22|151.77|141.84|139.75|142.75|141.14|138.24|141.95|136.36|137.5|137.59|138.34|137.85|138.85|139.2|134.61|135.05||136.75|135.75|132.29|133.92|135.6|135.41|136.5|136.41|139.06|137.6|136.31|134|134.14|132.47|136.63|137.32|135.95|135.54|136.92|133|127.46|127.66|127.99|126.18|126.47|130.13|128.41|122.41|122.9|120.15|118.3||114.69|111.73|111.16|112.56|116.32|117.95|116.49
08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|31.71|31.18|31.84|31.36|31.84|31.95|32.05|32.29|31.6|31.96|30.93|31.57|31.63|31.41|31.1||31.58|30.44|31.06|31.08|31.05|30.61|30.21|28.73|29.45|29.85|29.64|30.8|30.68|31.5|32.24|32.05|31.84|31.06|30.64|30|29.18|28.72|27.99|27.94|27.89|28.57|29.04|28.56|28.55|26.7|26.17|26.69|26.57||25.74|25.54|26|25.66|25.9|25.81|25.93|25.42|24.21|25.21|24.33|24.87|24.49|24.62|25.9|25.61|26.15|26.8|26.95|26.66|26.81|27.88|27.04|27.59|27.55|27.61|27.91|27.42|26.68|24.75||24.16|24.62|24.45|||24.45|24.56|23.56|23.86|24.41|24.41|24.35|24.83|24.52|25.27|25.55|24.77|24.61|24.28|24.26|23.21|22.74|22.9|22.48|24.23|24.48|24.32|24.91|24.01|22.57|22.59|22.5|22.62|22.31|21.12|21.28|22.19|22.04|21.63|18.42|18.61|18.65|18.88|18.51|17.72|16.66|16.53|17.08|17.29|17.71|17.3|16.65|16.97|16.5|16.36|16.54|16.37|16.28||16.52|16.95|16.04|15.67|15.76|15.56|15.31|15.94|16.11|16.71|16.4|16.87|16.92|17.6|17.57|18.4|18.85|19.32|18.98|19|19.28|19.18|19.81|19.64||20.91|20.92|20.87|21.6|21.51|22.12|21.94|22.09|22.54|22.52|21.43|21.85|22.06|22.17|22.68|22.63|22.6|22.93|22.41|22.3|21.7|21.98|22.21|21.87||20.95|22.01|22.45|21.82|22.59|22.43|22.49|22.76|23.42|21.64|22.08|22.3|22.5|22.07|20.98|20.9|20.34|20.84|21.61|21.93|21.45|21.59||21.84|21.67|21.03|21.44|21.49|22.27|21.86|21.89|22.43|22.64|23.64|23.48|23.14|22.6|24.49|25.67|26.28|24.86|23.52|23.07|22.82|22.22|21.51|22.09|22.7|22.26|21.45|21.31|21.57|21.67|20.84||20.09|19.7|19.73|21.1|21|21.2|20.81
08998|40490|/equities/interrent-reit|TSX|15.6|15.49|15.6|15.67|15.5|15.54|15.6|15.24|15.41|15.23|15.28|15.24|15.02|14.85|14.84||14.8|14.79|14.82|14.79|14.69|14.64|14.66|14.59|14.59|14.3|14.36|14.6|14.71|14.67|14.79|14.67|14.35|14.16|14.24|13.98|13.94|13.95|13.93|13.99|13.65|13.58|13.41|13.08|13.07|13.14|13.22|13.42|13.26||13.5|13.51|13.65|13.75|13.8|13.93|14.07|13.99|14.22|14.14|14.09|14.22|14.3|14.51|14.51|14.59|14.52|14.64|14.37|14.27|14.1|14.01|14.05|14.03|13.82|13.75|13.9|13.93|13.61|13.36||13.69|13.6|13.74|||13.71|13.59|13.73|13.54|13.78|14.19|14.34|14.29|14.06|13.95|13.83|13.62|13.85|13.89|13.99|13.88|13.82|13.96|14.02|14.17|14.28|14.13|14.21|14.22|13.9|13.76|13.97|14.23|13.78|13.74|13.61|13.88|13.45|13.32|12.19|12.13|11.78|11.57|11.52|11.36|11.31|11.2|11.56|11.8|12.02|11.87|11.88|11.92|11.99|11.95|11.99|12.01|12.21||12.35|12.43|12.31|12.38|12.37|12.6|12.7|12.6|12.42|12.61|12.54|12.5|12.26|12.66|12.62|13.01|13.11|13.2|12.94|12.83|12.56|12.51|12.6|12.58||12.4|12.61|12.81|12.64|12.45|13.04|13.12|13.03|13.1|13.19|13.26|13.3|12.87|13.01|13.1|13|13.46|13.85|13.87|13.64|13.63|13.51|13.47|13.42||13.66|13.75|13.48|13.55|13.31|13.49|13.82|13.91|13.62|14.16|14.19|14.4|14.53|14.12|14.26|14.31|14.27|14.43|14.5|14.26|14.41|14.41||14.33|14.23|14.24|14.34|14.28|14.58|14.54|14.54|14.77|14.95|14.97|14.91|14.55|14.1|14.68|14.76|14.87|14.62|14.49|14.35|14.26|14.45|14.63|14.65|14.62|15.23|15|14.44|14.17|14.27|14.18||13.86|13.79|13.68|14.02|14.48|14.62|14.44
08999|24969|/equities/killam-properties-inc|TSX|19.23|19.11|19.09|19.15|19.09|19.38|19.42|19.17|19.35|19.3|19.44|19.33|18.96|18.75|18.66||18.55|18.51|18.62|18.76|18.82|18.81|18.94|18.74|18.91|18.69|18.7|18.93|18.98|18.89|18.7|18.78|18.76|18.58|18.62|18.19|17.99|18.2|18.26|18.44|17.96|17.88|17.99|17.58|17.85|17.93|18.01|18.28|17.81||17.97|17.78|17.74|17.63|17.58|17.61|17.66|17.64|17.86|17.78|17.56|17.9|17.97|18.22|18.17|18.15|18.15|18.3|17.94|17.9|17.67|17.42|17.23|17.22|17.18|17.25|17.08|17.02|17.23|16.87||17.11|17.15|17.35|||17.25|17.08|17.29|17.09|17.26|17.49|17.72|17.67|17.3|17.47|17.39|17.16|17.36|17.39|17.36|17.22|17.06|17.23|17.62|17.59|17.9|17.63|17.65|17.68|17.52|17.38|17.69|18.15|17.79|17.69|17.38|17.77|17.35|17.45|16.47|16.42|16.55|16.29|16.2|16.01|16.22|16.19|16.62|16.82|17.29|17.25|17.27|17.1|17.17|17.29|17.46|17.34|17.45||17.57|17.64|17.49|17.62|17.63|17.78|17.77|17.36|16.86|17.19|17.19|16.88|16.87|17.36|17.4|17.59|17.73|17.74|17.5|17.39|17.09|17.22|17.44|17.23||17.23|17.3|17.28|17.21|17.36|17.9|18|17.89|17.99|18|18.08|18.1|17.8|17.91|17.98|17.72|17.92|18|18.1|18.15|17.58|17.31|17.11|17.18||17.4|17.39|17.31|16.94|16.65|16.93|17.21|17.3|17.49|17.57|17.48|17.52|17.52|16.98|16.99|17.2|17.09|17.41|17.57|17.37|17.4|17.48||17.52|17.12|17.29|17.47|17.2|17.6|17.61|17.5|17.58|17.48|17.9|18|17.83|17.27|17.8|18.06|18.11|18.06|17.54|17.06|16.53|16.81|16.92|16.98|16.93|17.29|17.16|16.61|16.82|16.81|16.62||16.49|16.43|16.23|16.59|17.13|17.38|16.91
09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|26.6|26.3|26.51|26.48|27.07|26.97|26.76|27.04|27|27.47|27.02|27.08|27.33|27.4|27.36||27.28|27.03|27.25|26.95|27.07|26.97|26.68|26.56|26.95|27.15|27.35|26.98|26.71|26.88|27.22|27.12|27.13|26.82|27.16|26.79|25.77|26.1|25.98|26.01|25.37|25.76|25.59|24.44|24.62|24.91|25|25.08|24.75||24.88|24.94|24.6|24.69|24.44|24.11|24.03|23.74|23.68|23.43|23.11|23.61|23.23|23.87|23.96|24.15|24.36|24.5|24.59|24.47|24.18|24.55|24.34|24.13|23.96|23.97|23.96|23.54|22.73|22.43||22.65|22.52|22.6|||22.44|22.49|22.19|22.21|22.21|22.46|22.5|22.44|22.4|22.81|23.01|23.15|23.15|23.06|23.3|22.64|22.43|22.21|22.13|22.42|22.3|22.23|22.58|21.71|21.5|21.75|21.8|21.85|21.85|20.8|20.72|21.44|21.98|20.89|18.83|18.87|18.53|19.04|18.19|18.06|18.16|17.78|18.21|18.72|19.21|18.89|18.57|18.44|18.48|18.81|18.71|18.66|18.87||19.26|19.38|19.47|19.13|19.17|18.89|18.5|18.52|18.64|18.95|18.4|18.27|18.17|18.45|18.53|19.11|19.23|19.27|19.28|19.31|19.06|18.89|19.44|19.06||19.16|19.2|19.63|19.45|19.24|19.91|20.01|19.97|19.88|19.97|19.49|19.56|19.76|19.67|19.77|19.98|20.39|20.55|20.45|19.93|19.59|19.43|18.83|18.01||17.95|18.45|18.58|18.53|18.65|18.68|18.9|19|19.17|19.04|19.14|19.17|18.98|18.76|18.69|18.34|17.93|18.25|18.36|18.85|18.27|18.41||18.47|18.19|17.85|18.53|18.2|18.72|18.54|18.69|18.63|18.61|18.89|18.61|18.78|18.72|19.7|19.93|20.1|19.52|18.48|18.38|17.76|17.25|17.1|17.33|17.69|17.28|16.27|15.89|16.15|16.17|15.9||15.74|16.1|16.24|16.94|17.13|17.08|16.4
09001|25045|/equities/northwest-healthcare-prop-reit|TSX|13.09|13.11|13.14|13.05|12.97|13.04|13.1|13.02|13.1|13.09|13.16|13.19|13.07|12.97|12.96||12.94|12.93|12.97|12.95|13.15|13.18|13.17|13.11|13.12|13.01|12.92|13.13|13.2|13.2|12.86|12.83|12.75|12.71|12.81|12.53|12.53|12.64|12.66|12.62|12.54|12.58|12.67|12.52|13.07|13.14|13.03|13.25|12.93||12.98|13.01|13.12|13.11|13.19|13.17|13.19|13.23|13.28|13.09|12.89|13.11|12.98|13.33|13.19|13.15|13.24|13.3|13.11|12.94|12.84|12.76|12.67|12.54|12.57|12.75|12.71|12.54|12.55|12.4||12.6|12.56|12.69|||12.62|12.56|12.56|12.51|12.68|12.71|12.78|12.9|12.59|12.46|12.5|12.5|12.67|12.56|12.42|12.34|12.25|12.23|12.18|12.23|12.29|12.15|12.16|12.04|12.26|12.13|12.18|12.34|12.2|12.07|11.82|12.25|12.07|11.89|11.71|11.74|11.81|11.59|11.48|11.41|11.43|11.33|11.57|11.63|11.77|11.69|11.66|11.46|11.68|11.63|11.58|11.49|11.64||11.55|11.68|11.58|11.58|11.71|11.61|11.5|11.36|11.19|11.42|11.29|11.07|11.04|11.37|11.31|11.61|11.65|11.73|11.7|11.38|11.31|11.44|11.48|11.39||11.56|11.6|11.75|11.86|11.82|11.7|11.76|11.5|11.47|11.43|11.52|11.56|11.42|11.56|11.43|11.38|11.4|11.59|11.73|11.51|11.35|11.16|11.31|11.25||11.25|11.3|11.15|11|10.9|10.87|10.92|11.05|10.88|11|11.05|11.02|11.04|10.82|10.84|10.78|10.72|10.72|10.79|10.92|11.05|11.05||10.8|10.65|10.65|10.67|10.63|10.73|10.72|10.59|10.82|10.85|10.96|10.86|10.95|10.57|11.09|11.47|11.76|11.27|11.01|10.83|10.55|10.6|10.53|10.53|10.65|10.33|10.03|9.69|9.69|9.57|9.51||9.25|9.06|8.87|9.26|9.67|9.77|9.65
09002|941685|/equities/osisko-gold-ro|TSX|15.42|15.53|15.71|15.46|15.26|15.38|15.35|14.97|15.21|15.03|15.18|15.13|14.96|14.87|14.32||14.39|13.84|13.58|14.03|14.14|13.82|13.88|14.11|14.48|14.43|14.23|14.31|14.05|14.18|14.06|14.01|13.93|13.66|13.49|13.59|13.11|13.26|13.4|12.5|12.7|13.06|14.09|13.97|14.38|14|14.08|14.21|14.61||14.4|13.94|14.25|14.24|14.37|14|13.8|14.32|14.39|15.04|14.29|14.67|14.28|15.01|14.96|15.19|15.25|15.39|15.09|15.15|15.08|15.46|15.52|15.69|15.95|16.12|16.82|16.93|16.84|16.83||16.13|16.4|15.52|||15.85|15.69|15.69|15.79|15.45|15.73|15.01|14.8|14.38|14.38|14.31|14.47|14.87|14.82|14.22|14.38|14.53|14.48|14.11|14|14.02|13.73|13.62|13.86|14.26|13.96|14.13|14.62|14.67|15.03|15.05|14.66|14.68|15.16|16.18|16|15.09|15.39|15.42|14.9|14.83|14.71|15.9|15.64|15.67|15.84|15.98|15.61|15.61|15.86|16.25|16.35|16.04||16.45|15.78|15.65|16.03|15.8|15.65|15.88|15.75|15.93|15.82|15.68|15.74|15.38|16.5|16.73|17.14|17.28|17.3|17.25|17.13|16.75|16.49|16.38|15.6||15.43|15.94|15.88|15.94|16|15.83|15.32|15.48|15.15|15.23|15.2|15.53|15.16|15.52|15.44|14.5|14.71|14.3|14.66|15.25|15.42|15.82|16.56|16.41||15.7|15.31|15.68|15.94|15.82|15.33|15.01|15.35|15.35|15.04|14.63|14.41|14.75|14.48|14.01|14.38|14.62|14.52|14.43|14.01|13.55|13.51||13.56|13.21|13.24|13.33|13.15|13.37|13.11|12.82|12.16|12.43|12.32|12.66|12.15|12.41|12.89|12.61|12.63|12.57|12.8|12.48|13.06|13.66|13.66|13.49|13.5|13.44|14.57|14.44|14.19|14.53|14.75||14.54|13.5|12.88|13.45|13.11|13.32|13.34
09003|24624|/equities/pembina-pipeline-corp|TSX|36.91|36.86|37.37|37.23|37.22|36.92|37.2|37.1|36.47|36.56|36.58|36.79|36.97|37.04|36.69||36.66|36.3|36.06|36.1|36.29|35.54|35.83|35.82|36.93|37.26|36.75|37.4|37.17|38.34|38.27|38.19|37.39|36.01|36.77|36.21|34.89|34.24|32.89|32.97|32.36|34.71|35.18|34.88|34.73|34.36|34.79|35.46|35.52||35.22|35.18|35.5|35.26|36.01|35.39|34.89|34.41|33.85|33.85|33.66|33.9|33.75|34.54|34.92|35.33|35.77|36.11|36.04|34.86|34.88|35.27|34.08|34.19|33.8|33.82|34.22|33.15|32.23|30.56||30.1|30.19|30.58|||30.85|31.1|30.89|31.54|32.08|32.34|33|33.6|33.55|34.62|34.6|34.25|34.21|33.82|34|33.2|33.1|32.76|33.12|34.07|34|34.16|34.48|33.28|31.8|31.49|30.88|31.23|30.81|29.66|29.98|31.34|30.78|28.41|26.78|28.58|28.31|28.09|27.76|27.89|27.69|27.24|27.77|28.26|28.55|28.9|28.51|29.03|28.45|28.65|29.07|28.62|29||29.24|29.82|28.36|28.31|29|28.56|28.41|28.26|28.87|29.14|28.91|28.17|28.36|29.97|29.55|30.41|31.52|31.77|31.52|31.31|31.32|31.31|32.3|31.85||32.02|32.41|32.76|32.54|32.3|33.08|32.96|32.87|34.08|34.53|34.65|34.93|35.41|35.31|35.47|35.29|35.24|35.79|35.28|34.52|33.55|34.49|33.87|33.92||32.55|33|33.68|32.95|33.15|33.39|33.66|34.24|33.89|33.46|33.66|33.68|33.96|33.86|32.42|31.99|31.89|32.25|32.45|32.88|33.39|33.43||33.94|33.41|32.37|33.49|32.66|34.67|34.97|35.06|35.21|34.42|35.26|34.48|33.46|33.07|35.63|37.1|38.1|37.2|35.12|35.56|35.73|34.67|34.4|34.56|35.52|34.93|34.8|35.06|35.48|35.93|34.97||32.91|31.38|31.72|33.05|33.33|31.83|31.24
09004|24468|/equities/primo-water-corp?cid=24468|TSX|21.25|21.01|20.87|20.73|20.6|20.79|20.73|20.55|20.69|20.96|20.83|21.19|20.96|21.26|21.14||20.88|20.47|20.52|20|20.15|19.93|19.66|19.77|20.37|20.67|20.17|20.21|20.14|20.56|20.88|21.02|20.64|19.94|19.5|19.29|18.91|18.6|18.6|18.11|18.21|18.55|19.15|19.6|19.56|19.84|19.91|20.59|21.74||22.14|22.06|22.02|22.17|22.17|22.11|21.87|21.96|21.14|20.13|19.78|20.04|19.47|20.36|20.17|20.5|20.32|20.63|20.63|20.64|20.76|20.93|20.73|20.62|20.36|20.44|20.06|20.23|20.23|20.9||19.96|19.97|20.04|||20.48|20.34|20.2|20.15|20.17|20.28|20.22|20.34|20.55|20.28|20.63|20.28|20.02|19.83|19.94|19.95|19.78|19.78|19.46|19.61|19.38|19.5|19.37|19.32|19.36|19.5|19.45|19.76|19.81|19.59|19.13|19.41|19.18|19.1|18.2|18.28|17.66|16.98|16.81|16.7|16.85|16.97|17.5|18.12|18.24|18.18|18.12|18.32|18.38|18.75|18.62|18.7|18.91||18.9|19.07|19.18|18.95|18.95|18.91|18.93|18.91|18.71|18.99|18.57|18.33|18.59|19.14|18.94|19.3|19.21|19.09|19.15|19.06|18.48|18.03|18.09|17.9||18.12|18.32|18.44|18.31|17.86|18.35|18.25|18.36|18.73|18.86|18.69|19.04|19.23|19.44|19.41|19.58|19.7|19.98|19.82|19.45|19.14|19.16|19.35|18.69||19.01|19.25|18.86|18.86|19|18.67|18.77|18.91|18.87|18.59|18.64|18.67|18.71|18.65|18.06|18.12|18.27|18.24|18.52|18.72|18.66|18.63||18.63|18.32|18.57|19.6|19.87|19.72|19.48|19.18|18.63|17.89|18.06|17.61|17.09|17.08|16.92|17.27|17.34|16.75|16.83|16.62|16.79|16.9|16.57|16.16|16.65|15.96|15.98|15.88|15.77|16.07|15.36||14.23|14.3|14.21|15.05|14.96|15.77|15.05
09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|77.6632|76.5992|76.8455|77.5253|77.279|77.5549|77.8307|76.412|77.9489|78.2642|77.0623|76.1756|76.3135|75.3086|75.8209||74.6584|72.4909|72.3629|71.6437|74.76|72|71.22|70.98|71.06|71.15|69.78|69.99|70.46|71.47|71.62|71.51|69.34|67.64|66.59|68.75|64.82|66|66.3|68.83|69.45|69.08|68.02|66.7|64.99|67.06|72.39|72.91|72.87||73.73|72.15|72.29|72.18|74.11|75.44|75.03|76.08|77.84|77.94|75.51|77.65|76.33|80.08|80.99|80.23|79.34|79.09|79.18|77.75|76.96|78.04|80.52|83.06|84.27|87.74|87|85.83|86.63|85.26||88.48|89.86|88.59|||91.13|91.11|90.54|89.11|87.06|85.83|86.22|87.84|89.45|90.29|92.19|90.73|92.38|89.81|88.32|89.9|89.91|89.95|93.41|88.69|88.51|87.58|86.16|85.29|86.94|84.79|83.19|82.4|82.79|84.2|84.85|86.46|87.73|90.83|98.31|89.35|88.06|85.02|83.61|80.76|80.65|80.16|79.52|79.46|81.16|81.16|81.07|81.95|82.47|84.75|83.97|83.25|86.15||85.62|84|84.11|81.9|81.41|79.48|80.44|78.97|79.22|77.91|77.7|75.79|75.41|76.36|75.83|76.27|75.19|74.88|76.13|75.96|75.22|74.48|75.05|74.23||74.61|76|76.92|77.03|76.32|78.21|79.28|80.38|80.34|82.56|83.22|82.98|83.5|82.67|83.66|82.5|81.54|82.11|76.66|77.6|74.64|65.1|64.05|62.83||61.93|62.23|60.78|59.57|59.39|59.17|59.69|60.35|57.4|57.56|57.74|57.61|57.44|57.02|56.2|56.26|56.04|55.74|55.79|55.16|55.02|54.93||55.27|54.11|54.08|54.33|55.2|54.65|54.76|54.1|54.96|55.65|55.77|54.74|54.25|53.83|55.65|57.39|57.87|58.46|58.28|58|58.09|59.22|59.59|58.92|56.94|56.64|56.4|55.91|55.94|56.79|57.22||56.96|57.08|57.82|58.94|60.13|61.79|61.51
09006|24514|/equities/calloway-reit|TSX|28.08|28.13|28.25|28.06|27.88|27.87|28.06|27.89|28.1|27.78|27.77|27.91|27.39|27.2|27.02||26.97|26.85|27.05|27.08|27.28|26.97|26.97|26.86|27.2|27.12|26.95|27.09|27.17|27.3|26.58|26.12|26.32|26.36|26.54|25.95|26.01|26.4|26.38|26.5|26.29|26.39|26.99|25.92|25.82|25.08|24.88|25|25.09||25.06|24.33|24.2|23.95|24.13|23.87|23.79|23.63|23.93|23.72|23.53|23.77|23.93|24.18|24.19|24.24|24.4|24.45|23.98|23.75|23.59|23.58|23.33|23.32|23.28|23.33|23.31|23.3|23.17|23.01||23.08|23.01|23.21|||23.22|23.1|22.88|23.04|23.25|23.82|24.24|23.96|23.65|23.62|23.75|23.54|23.79|23.94|24.16|24.22|24.09|24.3|24.09|24.25|24.58|24.57|24.52|24.4|24.42|24.51|24.71|25.03|24.99|24.32|23.82|24.42|24.06|24.43|21.1|21.43|21.41|21.37|21.38|21.06|21.02|20.69|21.22|21.35|21.86|21.45|21.11|20.76|20.55|20.63|20.78|20.62|20.86||20.91|21.09|20.7|20.72|20.34|20.41|20.07|20|19.79|20.28|20.01|19.95|19.9|20.41|20.59|21.14|21.72|21.79|21.7|21.28|20.81|20.95|21.06|20.96||20.96|20.98|21.07|20.46|20.54|20.74|20.82|20.62|20.68|20.63|20.38|20.58|20.36|20.57|20.62|20.7|20.9|21.05|21.17|20.7|20.4|20.41|20.37|20.44||20.28|20.53|20.5|20.33|20.06|20.29|20.12|20.46|20.27|20.31|20.54|20.62|20.75|20.23|20.59|20.45|20.18|20.5|20.55|21.1|21.13|21.53||20.91|20.4|20.61|20.82|21.13|21.3|20.82|20.76|21.53|21.79|22.12|21.86|21.67|21.34|21.98|23.26|24.1|23.12|22.2|21.28|20.67|20.61|20.1|20.78|21.02|20.77|20.44|19.79|19.98|19.69|19.67||18.84|19.2|18.5|19.02|19.5|20.18|19.76
09007|976225|/equities/teck-resources-ltd-a|TSX|32.95|32.3|32.34|33|32.86|32.73|34|33|31.65|31.85|32.5|32.7|32.75|32.25|31.36||30.73|30.5|30.03|31.61|31.21|31|31.31|32.5|32.25|33.25|33|32.3|32.35|31.94|32.05|32.81|32.06|31.875|31.26|31.5|31.75|33.5|32|31.25|32.47|31.66|32.27|33.92|33.77|32.97|30|29.3|29.5||28.96|28|28.32|27.51|27.98|26.54|27|27|26.55|27|26.25|26.65|26.52|28.82|29.5|29.33|29.35|29.45|29.25|28.33|28.5|28.1|27.53|28.9|28|28.65|28.74|29.25|28.45|29.09||27.5|26.81|26.5|||26.51|27|27.05|26.5|26.51|27|27.22|28|26.75|27.12|29.2|28.45|28.99|28.5|29.15|27.36|26.7|25.93|26.15|24.9|23.93|22.76|22.99|22.15|22.22|21.75|22.1|21.495|21.56|21.27|20.89|21.5|21.58|21.8|21.9|20.05|19.32|19.75|20.4|20.09|19.76|19.4|20.05|20.2||19.92|20.13|20.61|20.31|20.15|20.03|20.15|19.9||20.24|20.35||20.2|20.89|20.89||20.75|20.75|20.99|20.55|20.89|20.31|20.35|20.3|22.12|20.92|21.4|19.9|19.4|19||17.48|17.88||17.95|17.38|17.8|18.2|17.03|17.3|16.52|17.29|17.47|18.56|18.94|18.32|18.855|18.25|18.4|17.65|18.5|18.25|18.41|18.65|18.7|18.25|17.9|16.35||15.15|16|16.35|16.4|16.2|16.9|16.99||15.92|16.5|16.5||16.6|16.2|16.86|16.54|16.55|16.4|16.1|16.33|16.38|16.35||16.08||15.25|16.2|15.4|15.91|16.11|15.78|15.35|16.51|16.7|16.01|15.9|15.95|17.4|18.2|18.65|17.2|16.21|16.3|15.81|15.3|15.26|15.31|15.62|15.46|15.99|16.15|15.99|16.18|15.8||15|14.51|14.8|15.25|15.72|16.1|15.23
09008|24662|/equities/telus-corp|TSX|25.79|25.77|25.75|25.8|25.77|26.06|25.76|25.62|25.68|25.73|25.82|25.71|25.59|25.53|25.37||25.39|25.03|25.28|25.22|25.33|26.24|26.15|26.35|26.35|26.06|26.17|25.99|25.92|26.22|26.61|26.51|26.53|26.81|26.82|26.36|25.85|26.06|26.07|25.98|25.5|25.58|25.45|25.78|25.87|26.06|26.34|26.33|26.51||26.68|26.85|27.07|27.25|27.26|27|26.76|26.76|26.71|26.54|26.39|26.95|26.66|26.96|26.86|26.44|26.41|26.37|26.52|26.62|26.53|26.2|26.21|26.35|26.62|26.55|26.31|26.3|25.71|25.44||25.21|25.32|25.55|||25.57|25.56|25.37|25.33|25.43|25.41|25.6|25.49|25.47|25.67|25.57|25.99|25.56|25.65|25.45|25.37|25.03|24.97|25.05|25.24|24.89|24.99|24.89|24.63|24.61|24.51|24.58|24.81|24.99|24.79|25.07|24.95|24.59|24.03|23.32|23.03|23.01|22.64|22.54|22.78|22.93|22.65|23.43|23.68|24.13|24.04|23.46|23.6|23.67|23.98|24.15|23.95|24.11||24.12|24.26|23.97|23.91|23.85|23.64|23.39|23.43|23.84|24.01|23.82|23.52|23.53|23.67|23.26|23.52|23.91|23.93|24.04|23.82|23.73|23.58|23.85|23.9||23.8|24.07|24.6|24.14|24.02|24.29|24.44|24.29|24.49|24.43|24.21|24.15|24.18|24.22|24.06|24.24|24.1|24.38|24.36|24.21|24.15|24.01|23.83|23.94||23.23|23.36|23.08|22.93|23.07|22.91|22.82|23|23.44|23.56|23.85|23.88|23.55|23.16|22.74|22.69|22.33|22.42|22.45|22.67|22.8|22.66||22.77|22.68|22.36|23.05|22.83|23.21|23.47|23.72|23.46|23.2|23.53|23.24|23.3|23.03|23.92|24.26|25.38|24.95|24.59|24.53|24.3|23.89|23.86|23.66|23.37|23.26|22.75|22.61|22.55|22.5|22.67||22.49|22.46|22.31|22.84|23.18|22.85|22.75
09009|24663|/equities/transalta|TSX|12.27|12.33|12.35|12.23|12.2|12.33|12.32|12.39|12.41|12.35|12.35|12.36|12.25|12.31|12.1||12.1|11.9|11.8|11.65|11.77|11.31|11.24|11.46|11.5|11.12|10.82|11.09|11.23|11.23|11.19|11.15|10.95|10.78|10.7|10.31|10.44|10.58|11.23|11.15|11.12|11.27|11.34|11.62|12|12.27|11.96|11.95|11.89||11.74|11.81|11.74|11.71|11.59|11.45|11.4|11.52|11.55|11.57|11.22|11.29|11.14|11.35|11.33|11.29|11.19|11.18|11.06|10.98|10.94|10.93|10.93|10.74|10.76|10.6|10.43|10.17|9.9|9.8||9.67|9.68|9.44|||9.44|9|8.91|8.94|8.89|9.07|9.1|9.1|8.97|8.99|9.07|9.08|9.18|9.22|9.25|9.07|8.95|8.96|9|9.05|8.99|8.94|8.86|8.7|8.63|8.49|8.54|8.58|8.51|8.4|8.41|8.54|8.49|8.42|8.3|8.35|8.26|8.29|8.14|7.9|8.11|8.09|8.41|8.49|8.55|8.53|8.46|8.48|8.59|8.7|8.64|8.52|8.35||8.38|8.38|8.29|8.33|8.33|8.2|8.34|8.19|8.22|8.05|7.82|7.74|7.76|8.05|7.81|8.06|8.1|8.06|8.13|8.01|8.11|8.13|8.22|8.09||8.16|8.38|8.4|8.34|8.38|8.52|8.52|8.54|8.51|8.48|8.51|8.43|8.49|8.61|8.53|8.47|8.59|8.73|8.71|8.72|8.4|8.49|8.57|8.56||8.76|8.74|8.51|8.47|8.41|8.44|8.68|8.61|8.53|8.61|8.69|8.66|8.49|8.41|8.24|8.06|7.98|8.11|8.27|8.33|8.25|8.32||8.05|7.99|7.75|7.79|7.87|8.11|8.16|8.25|8.2|8.14|8.24|8.17|8.01|7.8|8.5|8.67|8.81|8.74|8.38|8.18|8.13|8.08|8.05|8|7.93|8.05|7.95|7.83|7.81|7.78|7.48||7.5|7.75|7.8|8.19|8.17|8.14|8.13
09010|24665|/equities/transcontinental-inc|TSX|23.15|23.34|23.39|23.18|23.2|23.49|23.67|23.56|23.34|23.82|23.7|23.64|23.68|23.59|23.15||22.48|22.12|22.2|22.13|22.07|21.47|21.28|21.61|22.32|21.85|22.36|22.51|22.61|23.2|23.87|24.66|23.34|23.06|22.86|21.84|20.69|21.19|21.52|21.6|21.87|21.28|21.16|20.23|21.13|21.45|21.37|21.42|21.58||21.5|21.6|21.7|21.92|21.76|21.6|21.29|21.07|21.42|21.32|20.52|20.81|21|21.2|20.87|20.85|20.83|20.86|21.14|21.32|21.67|21.6|21.67|21.16|21.26|21.42|21.29|20.92|20.96|20.25||20.51|21.02|20.69|||20.62|20.8|20.81|21.42|21.33|21.77|21.74|22.25|22.28|22.21|20.23|19.49|19.86|19.73|19.5|19.41|18.78|19.85|19.28|19.04|19.04|19.11|19.05|18.07|17.95|17.92|17.66|17.67|17.23|16.94|16.6|16.8|16.8|16.82|15.58|16.14|16.16|16.26|16.31|15.78|15.81|15.59|16.54|16.49|16.58|16.68|16.89|16.77|16.72|16.39|16.32|16.1|16.23||15.94|16.32|16.43|16.4|16.74|16.49|16.65|16.44|16.81|16.52|16.28|16.06|16.01|16.24|16.1|16.54|16.17|16.22|15.99|16.49|16.32|15.77|15.32|14.75||15.18|15.24|15.55|15.47|15.34|15.58|15.95|15.61|15.65|15.88|15.73|15.7|15.72|15.73|15.56|15.54|15.64|15.44|15.36|15.48|15.4|15.26|15.41|15.26||15.44|15.07|15.4|14.9|14.77|14.62|14.83|14.72|14.64|14.86|14.95|14.85|15.04|14.99|14.87|15.03|14.82|15.17|14.92|15.16|14.86|14.81||15.1|14.98|14.5|14.79|14.9|14.78|14.39|14.67|14.51|14.53|14.53|14.6|14.45|13.61|12.8|13.32|13.51|13.25|12.31|12.4|12.6|11.86|11.97|11.75|12.12|11.72|11.35|11.27|11.5|11.7|11.58||10.84|10.48|10.61|11.62|11.67|11.85|11.65
09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|82.47|82.71|84|83.71|82.3|80.74|79.35|76.13|76.75|75.5|76.13|76.44|75.81|76.18|75.18||74.86|72.65|71.67|74.28|73.99|73.15|73.85|74.59|75.67|75.81|75.23|76.2|73.69|74.44|73.72|73.91|73.08|72.8|71.89|72.38|71.3|70.87|72.07|70.06|71.04|74|77.14|76.45|78.59|75.47|77.39|78.28|80.99||84.7|90.32|92.75|91.96|92.39|90.5|87.8|88.59|88.72|91.01|89.27|88.85|86.96|90.04|90.63|89.94|89.53|90.14|87.23|87.14|87.39|88.35|88.94|89.41|88.64|91.62|96.68|95.79|94.07|96.21||89.59|92.09|91.25|||91.64|91.31|90.62|92.06|91.59|92.96|91.01|89.2|87.66|89.61|90.37|90.64|93.57|92.39|88.17|88.83|89.27|89.03|85.11|84.19|84.13|82.91|81.79|84.65|88.48|88.2|90.01|93.82|95.62|97.55|97.75|95.44|95.49|98.87|109.74|108.43|104.69|108.42|107.13|105.47|104.79|101.26|106.21|104.69|104.1|104.58|107.41|104.78|104.91|107.34|109.58|110.6|109.35||108.56|103.77|102.93|103.75|107.31|105.99|107.65|106.09|106.81|104.67|104.63|104.59|100.06|105.07|104.5|106.09|110.74|112.66|113.31|114|108.3|108.35|109.46|105.25||102.87|105.17|107.01|106.08|107.54|107.44|104.13|106.2|103.53|104|104.86|106.68|106.39|108.29|108.9|104.78|104.61|102.53|102.79|109.38|110.1|111.9|110.83|108.62||106.37|101.46|97.71|100.46|99.05|96.41|92.66|93.91|92.78|93|90.91|88.33|88.96|88.69|84.81|88.4|90.07|89.08|87.58|85.13|84.7|85.32||86.93|85.2|84.09|84.13|83.85|84.6|83.11|80.5|78.2|79.27|79.93|82.88|80.56|81.49|82.73|78.86|77.1|78.23|78.63|78.6|84.05|86.98|88.09|87.51|86.93|87.5|91.24|91.79|90.65|92.69|94.76||97.27|92.72|91.72|90.37|90.48|91.78|91.72
09012|24480|/equities/b2gold?cid=24480|TSX|6.33|6.39|6.54|6.43|6.21|6.38|6.25|5.86|6.02|5.87|5.93|5.93|5.7|5.75|5.6||5.63|5.41|5.32|5.7|5.75|5.65|5.67|5.71|5.85|5.86|5.77|5.97|5.68|5.76|5.65|5.7|5.68|5.69|5.59|5.72|5.75|5.56|5.73|5.53|5.54|5.84|6.11|6.11|6.38|5.99|6.04|6.14|6.3||6.39|6.32|6.44|6.43|6.52|6.43|6.37|6.5|6.37|6.44|6.32|6.36|6.3|6.45|6.45|6.43|6.54|6.51|6.43|6.43|6.41|6.59|6.57|6.54|6.72|6.88|7.3|7.48|7.62|7.58||7.13|7.26|7.13|||7.18|7.2|7.12|7.27|7.16|7.38|7.23|7.12|6.88|7.07|7.11|7.13|7.36|7.45|7.12|7.31|7.38|7.42|7.24|7.03|7.1|6.91|6.89|7.09|7.45|7.42|7.45|7.74|7.87|7.85|7.88|7.72|7.83|8.38|9.04|9.1|8.41|8.91|8.7|8.57|8.25|8.18|8.9|8.61|8.84|8.92|9.06|8.93|8.95|9.08|9.3|9.28|9.08||9.1|8.62|8.46|8.55|8.82|8.69|8.83|8.67|8.88|8.65|8.5|8.59|8.14|8.79|8.69|8.97|9.18|9.1|9.19|9.11|8.43|8.58|8.77|8.42||8.42|8.61|8.55|8.49|8.76|8.71|8.38|8.56|8.2|8.25|8.25|8.39|8.18|8.84|9.5|8.9|8.89|8.53|8.57|9.27|9.36|9.69|9.75|9.57||9.28|8.95|9.02|9.14|9.14|8.76|8.69|9.02|8.84|8.63|8.35|8.12|8.25|8.2|7.86|8.07|8.12|8.12|7.93|7.61|7.48|7.55||7.72|7.45|7.38|7.14|7.28|7.34|7.2|7.09|6.83|6.99|6.82|7.06|6.97|6.96|7.28|6.97|6.76|6.89|7.05|6.94|7.18|7.51|7.59|7.13|6.95|7.05|7.58|7.5|7.64|7.66|7.7||7.62|7.36|7.26|7.28|7.32|7.64|7.91
09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|27.33|25.42|25.06|24.41|25.4|26.84|25.87|27.68|27.67|28.02|29.22|30.23|29.36|30.72|31.04||30.29|30.65|28.76|26.79|28.59|28.42|27.87|29.67|31.88|31.17|30.71|32.05|32.09|33.28|32.87|32.66|29.63|29.76|26.82|28.33|30|32.39|35.59|37.63|35.6|34.63|37.9|37.52|38.36|40.72|38.27|40.65|42.89||45.73|46.56|45.18|51.93|52.23|49.38|48.95|47.4|46.68|45.7|43.73|43.53|44.01|47.37|45.08|47.11|44.97|44.52|45.63|41.6|39.24|43.67|46.4|43.59|36.95|36.64|35.64|30.81|29.23|28.8||29.78|30.05|28.37|||30.05|30.17|29.29|26.73|27.12|26.02|25|24.64|23.53|24.3|25.02|25.2|27.08|24.9|24.57|23.66|24.63|25.83|26.76|27.06|25.8|26.32|26.01|28.22|25.26|23.68|22.13|22.64|22.3|21.27|21.01|21.13|19.64|21|20.35|21.76|20.81|21.48|20.26|19.65|19.71|19.26|20.03|20.05|20.99|21.08|20.66|22.1|22.79|23.63|24.49|24.8|24.61||24.69|23.29|24.32|23.1|23.27|21.37|21.86|20.12|20.26|19.96|19.12|18.99|19.98|21.31|21.71|20.99|20.66|20.56|20.1|19.03|18.2|18.6|18.81|18.44||17.91|18.28|20.31|22.15|21.65|20.96|20.76|20.82|21.11|21.83|21.39|19.87|21.08|20.92|20.54|19.04|19.51|19.08|18.44|19.76|19.75|19.79|20.09|20.01||19.03|19.59|19.82|20.13|20.67|21.29|21.95|24.38|25.17|25.71|26.54|26.14|27.9|26.38|24.83|27.87|28.16|27.11|26.54|26.96|24.71|23.55||20.89|21.18|18.68|19.21|18.6|19.2|18.51|18.33|19.09|18.51|19.22|18.84|18.13|16.38|19.41|16.66|16.74|16.26|16.1|15.42|15.33|15.83|14.72|14.3|14.51|14.85|13.77|13.68|13.55|13.64|13.42||13.52|13.14|13.11|13.5|13.37|13.81|13.86
09014|24683|/equities/valeant-pharma?cid=24683|TSX|37|36.86|36.94|35.9|36.53|37.57|38.01|37.9|37.35|37.61|38.59|38.59|39.81|39.29|39.46||39.75|39.87|39.23|38.64|38.97|39.26|38.71|39.86|41.28|41.48|41.08|41.37|41.47|42.15|41.6|43.07|41.46|42.88|41.96|41.79|40.4|41.13|40.74|40.2|40.05|39.43|38.93|39.7|39.8|40.29|40.03|40.66|39.89||39.68|38.2|37.56|37.04|36.78|35.86|35.38|34.84|34.48|33.27|32.63|32.94|31.79|33.69|34.41|33.92|33.71|34.14|34.89|33.36|33.56|33.34|32.9|29.82|30|29.3|28.93|28.29|27.62|27.31||26.41|25.56|25.47|||25.98|25.94|25.81|26.59|26.47|26.86|26.53|26.72|26.29|26.22|26.66|26.34|26.39|25.68|25.5|24.78|24.63|24.08|24.11|25.32|25.3|24.96|25.02|25.26|25.77|25.64|25.3|25.49|26.08|25.74|24.86|25.37|25.4|24.94|21.7|21.86|22.1|21.42|22.91|21.95|22.45|22.31|23.37|23.54|24.12|23.68|23.1|22.33|22.73|22.59|22.94|22.02|22.12||22.94|23.84|21.34|20.39|21.49|21.01|21.1|20.7|19.94|20.44|20.49|20.32|21.06|21.24|21.99|22.72|22.85|22.21|21.46|20.96|20.31|20.65|21.27|21.37||21.24|20.97|21.38|21.19|21.65|22.17|22.27|22.72|22.3|22.4|21.62|22.24|22.28|22.82|23.56|23.14|22.71|23.03|23.5|23.65|24.11|26.83|25.81|25.33||24.49|25.38|25.37|25.17|24.07|22.88|22.83|23.24|23.81|24.18|24.56|24.81|25.22|23.66|23.7|23.38|23.33|23.7|25.14|25.73|24.41|24.92||24.84|24.88|24.94|25.89|25.27|26.51|26.56|26.86|27.31|26.88|26.28|24.15|23.22|23.15|25.12|26.67|27.43|25.9|26.14|25.73|25.6|26.03|25.36|25.61|25.46|25.02|25.53|24.84|25.34|25.44|24.99||22.2|22.38|23.04|24.16|23.66|23.37|22.18
09015|42751|/equities/brp-inc?cid=42751|TSX|114|113.36|112.02|112.06|113.64|114.75|114.75|114.09|114.19|113.4|112.21|110.4|108.37|109.46|112||109.38|108.97|107.66|107.72|103.88|102.27|99.02|100.95|103.43|102.56|98.86|97.16|98.88|97.66|96.9|96.86|93.67|93.98|91.77|92.81|89.64|92.46|91.1|95.7|91.95|88.09|93.02|91.35|89.74|90.39|90.2|92.06|96.13||95.54|96.57|95.73|95.59|96.09|93.5|89.39|89.75|91|87.72|84.17|86.66|86.18|88.2|87.65|87.38|89.32|90.86|89.71|88.45|87.91|82.9|81.59|83.87|85.28|85.44|84.19|83.46|82.13|82.86||84.09|84.4|83.59|||84.67|84.49|84.69|85.22|86.45|86.29|84.94|84.6|79.55|79.26|79.98|80.41|81.03|80.11|79.81|79.65|76.39|74.94|74.09|74.52|74.1|70.24|68.03|68.5|65.19|62.5|62.38|62.76|63.43|63.39|65.46|67.78|67.37|69.03|74.52|75.83|74.12|73.9|73.77|71.96|73.36|72.87|75.66|73.36|74.45|74.32|75.32|75.49|75.64|76.3|77.4|76.02|76.56||76.39|75.61|73.86|72.77|74.39|71.97|72.18|70.35|69.39|69.16|68.86|68.88|68.36|67.45|66.56|67.39|68.19|67.56|70.97|69.39|68.94|68.55|69.5|68.4||69.51|70.3|73.17|74.87|70.84|72.86|71.44|68.8|67.1|67.52|67|66.89|65.56|66.22|63.55|63.25|61.43|62.24|56.98|58.4|59.65|59.99|60.02|59.86||60|61.55|62.04|60.91|59.02|56.65|56.86|56.81|56.64|55.78|56.44|56.8|57.61|58.23|56.15|56.2|55.75|57.48|56.17|58.41|57.3|57.34||57.9|55.64|52.9|53.11|54.75|57.84|55.4|55.5|55.61|55.78|54.36|51.75|51.9|49.57|51.91|52.78|54.18|54.14|53.8|54.2|53|50.01|47.68|48.87|50.71|49.69|44.77|44.77|42.65|42.61|40.43||36.83|36.6|35.81|38.11|40.55|41.25|35.42
09016|1055217|/equities/cameco-corp?cid=1055217|TSX|20.41|20.14|20.58|20.16|20.31|20.52|20.77|20.72|21.03|21.01|21.58|22.16|21.86|22.32|22.95||21.61|20.84|20.28|20.78|21.01|21.15|21.12|21.2|22.07|22.23|22.42|23.9|23.25|23.2|21.51|20.72|20.3|19.88|19.58|19.99|20.55|21.94|21.82|20.25|19.97|20.73|20.23|20.17|20.57|20.92|20.25|21.24|21.39||20.02|19.83|20.88|19.24|18.78|17.88|17.24|17.49|17.49|18.83|15.91|16.39|16.1|16.42|16.22|15.75|15.7|15.95|16.46|16.7|16.48|17.55|17.38|17.51|18.12|18.15|18.61|18.26|18.45|17.13||17.05|17.09|17.3|||17.31|17.48|16.97|16.99|17.13|16.71|17.2|17.69|16.96|17.01|15.85|14.84|15.56|15.55|14.12|13|13.17|12.82|12.99|13.23|13.21|13.22|13.43|12.96|13.01|12.91|12.67|12.64|12.55|12.66|12.63|13.23|12.57|12.41|12.18|12.07|11.92|12.79|12.64|12.66|12.75|12.49|12.62|12.64|12.76|12.91|12.68|12.65|12.36|12.24|12.38|12.49|12.39||12.8|12.8|12.95|12.78|13.12|12.96|13.08|13.45|13.64|13.53|13.41|13.46|13.53|14.14|13.93|13.87|14.3|14.65|14.72|14.85|14.42|14.13|14.31|13.98||14.18|14.29|14.71|15.1|15.11|15.3|14.86|14.66|14.56|14.05|13.91|14.45|14|13.68|13.71|13.84|13.83|13.87|13.53|13.78|13.87|13.72|13.8|13.92||13.62|13.79|14.02|16.03|16.21|16|16.08|16.07|15.72|16.21|16.12|15.35|15.6|14.82|14.49|14.74|14.42|14.6|14.66|14.07|13.95|13.75||13.92|13.82|13.52|13.57|13.2|13.67|13.68|14.21|14.06|13.77|13.77|13.69|13.82|13.4|14|14.4|13.94|13.82|13.91|14.35|14.66|14.5|14.96|14.57|14.62|14.17|13.89|13.93|13.76|13.97|13.66||13.87|13.78|14.43|14.99|14.96|14.97|14.84
09017|24492|/equities/ci-financial-corp|TSX|19.42|19.34|19.26|19.19|19.33|19.36|19.39|19.09|19.09|19.44|19.32|19.21|18.87|18.61|18.69||18.43|18.15|18.36|18.58|18.57|18.55|18.51|18.55|18.74|18.86|18.65|18.7|18.94|18.86|18.56|18.7|17.93|18.03|17.43|16.96|17.02|17.1|17.53|17.87|17.82|17.36|17.55|17.67|17.88|18|17.96|18.38|18.52||19.16|18.2|17.33|17.47|17.41|17.79|17.38|17.27|17.01|16.6|15.88|16.27|16.29|16.99|16.5|16.58|16.67|16.37|16.37|16.6|16.51|16.47|16.58|17.42|16.44|16.21|16.48|15.79|15.3|15.11||15.78|15.93|16.07|||15.91|16.06|15.85|15.95|16.3|16.18|16.21|17|16.64|16.7|16.48|16.58|16.77|16.92|17.08|16.88|16.76|17.08|17.02|17.45|17.57|17.5|17.69|17.34|17.24|17.26|17.2|16.83|17.06|16.69|16.57|16.32|16.49|16.69|16|16.1|16.01|15.76|15.49|15.53|15.86|15.67|16.24|16.62|17.65|17.65|17.44|17.3|17.58|17.77|17.72|17.75|18.16||18.13|18|17.68|17.39|17.64|17.32|17.06|16.89|16.95|17.3|17.21|16.98|17.19|17.59|17.53|18.04|18.01|17.99|18.06|18.04|18.06|17.79|18.09|17.8||18.34|18.52|18.97|18.95|18.52|18.83|19.05|19.23|19.06|19.13|18.85|19|19.13|19.07|19.31|19.2|19.5|19.53|19.39|19.32|19.19|19.07|18.95|18.43||18.41|18.71|18.75|18.74|18.45|18.21|18.22|18.18|17.75|17.93|17.99|17.8|18.09|17.75|17.64|17.94|17.86|18.1|17.94|17.47|17.1|17.25||17.27|17.03|16.95|17.16|16.92|17.29|17.23|17.24|17.12|16.89|16.94|16.67|16.81|16.59|17.16|18.03|17.97|18.08|17.35|17.36|16.63|16.38|16.32|16.45|16.63|16.36|15.61|15.35|15.78|15.6|15.08||14.37|14.75|13.91|14.2|14.5|14.63|14.08
09018|962584|/equities/cronos?cid=962584|TSX|10.27|10.06|10.12|9.72|10.28|10.43|10.17|10.29|10.51|10.26|11.11|11.04|11|11.47|11.71||11.84|11.88|11.74|11.52|11.66|12.02|11.62|12.03|12.21|12.69|12.24|12.71|12.65|13.35|12.87|13.11|12.27|12.61|11.95|12.09|12.21|13.06|13.42|13.97|13.3|13.58|14.26|14.03|14.78|15.48|14.85|15.83|16.74||15.56|15.39|19.77|17.25|16.36|15.31|15.64|15.68|14.51|13.16|13.2|13.41|13.25|13.19|12.68|13.55|13.58|13.85|14.13|14.24|13.94|14.23|13.59|12.41|12.5|11.47|11.16|10.93|9.57|9.7||8.84|9.26|9.15|||9.56|9.89|9.78|9.59|9.97|10.05|10.34|10.3|10.06|10.19|10.37|10.66|11.06|10.84|11.02|11.3|11.09|10.73|11.71|10.84|10.13|10.32|10.41|9.58|9.44|9.41|9.5|9.61|9.33|9.31|9.08|9.32|9.49|9.42|9.82|8.45|7.28|7.97|7.93|7.07|7.4|7.26|7.32|7.31|7.64|7.95|7.71|7.48|7.56|7.18|7.27|7.39|7.5||7.54|7.69|7.06|6.72|6.94|6.67|6.63|6.69|6.76|6.63|6.79|6.84|6.76|7.05|6.81|6.96|6.9|7.14|7.12|7.12|6.89|6.97|6.96|6.94||7.02|7.09|7.1|7.1|7.23|7.4|7.09|7.07|7.23|7.23|6.99|7.15|7.19|7.28|7.39|7.49|7.58|7.64|7.39|7.76|7.52|7.78|9.24|9.42||8.78|8.9|8.98|9.44|8.77|8.48|8.58|8.93|9.01|8.98|9.15|9.35|9.48|8.69|8.55|8.6|8.21|8.38|8.48|8.71|8.29|8.33||8.18|8.34|8.2|8.56|8.74|8.83|8.7|8.68|8.93|8.88|9.08|8.86|8.77|8.72|10.17|10.07|10.65|8.85|9|8.71|8.67|8.98|9.03|9.31|9.26|9.22|9.71|9.32|8.59|7.74|7.83||7.75|6.93|6.84|7.28|7.38|7.52|7.88
09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|46.26|46.3|46.64|46.4|46.82|46.63|46.74|46.4|46.02|46.11|46.22|46.63|46.37|46.25|46.29||46.23|45.78|46.24|46.84|46.57|46.28|46.3|45.57|45.57|45.35|44.85|45.46|45.35|45.62|45.43|45.51|45.3|44.96|45.42|44.83|44.59|44.46|44.25|43.96|42.98|44.16|44.7|44.8|44.24|43.7|43.71|43.81|44.11||44.01|44.56|45.84|45.38|45.61|44.91|45.28|44.66|44.14|43.52|42.96|43.59|43.29|44.26|44.14|44.16|44.32|44.97|44.75|44.08|44.88|45.02|43.95|42.96|42.47|42.38|42.75|41.77|42.3|40.85||40.71|40.82|40.8|||41.25|41.28|41.23|41.55|41.93|42.18|42.41|42.78|42.53|43.55|43.55|43.02|42.8|42.6|42.64|42.11|41.56|40.52|40.56|41.69|41.22|41.31|40.74|39.18|38.31|38.07|38.09|38.9|38|37.38|37.98|39.83|39.65|37.83|35.82|37.12|36.55|36.46|36.41|36.71|36.7|36.68|37.3|37.62|37.99|38.58|38.03|38.17|38.31|38.86|38.63|38.7|38.96||39.21|40.03|38.8|38.52|39.23|38.6|38.59|38.9|39.6|40.25|40.2|39.6|39.49|40.59|39.97|40.21|40.55|40.81|40.81|40.72|41.13|40.98|41.76|41.23||41.24|42.09|42.52|42.11|41.73|42.65|42.57|42.29|43.04|43.36|43.24|43.22|43.32|43.41|43.42|43.53|43.43|45.09|44.66|44.81|44.17|44.02|43.65|43.95||42.87|43.38|43.52|42.22|41.85|41.96|41.91|42.16|41.75|41.28|41.61|41.93|41.86|41.73|40.39|40.15|40.2|40.7|40.78|41.22|41.65|41.58||41.28|41.45|40.49|41.38|40.99|41.91|41.99|42.34|43.31|42.78|43.4|42.25|42.13|41.44|43.1|44.26|45.32|44.84|44.14|44.87|45.08|44.74|44.78|44.55|44.21|43.81|44.16|43.97|43.89|44.51|44.7||43.92|43|44.04|45.36|46.21|44.65|44.62
09020|24539|/equities/first-majestic-silver?cid=24539|TSX|20.25|20.16|20.79|20.14|20.08|20.73|21.12|20.25|21.14|20.91|21.67|22.08|21.11|21.33|20.33||20.6|19.6|18.85|19.37|19.91|19.85|19.57|19.93|20.95|21.27|21.3|21.77|21.07|21.54|20.94|20.63|20.67|20.48|19.57|20.27|20.35|21.29|22.11|21.29|22.94|23.87|25.16|24.3|24.76|22.1|22.13|22.16|22.22||22.11|21.52|21.48|21.8|21.9|21.07|20.71|20.93|21.47|28.5|23.07|21.6|17.76|18.11|17.79|17.8|17.11|17.58|16.09|15.34|15.07|15.94|15.51|16.08|16.06|16.69|17.75|18.01|18.07|18.19||17.08|17.42|16.55|||16.3|16.26|15.78|16.84|16.07|16.13|15.4|14.38|13.38|13.74|13.95|13.94|14.56|14.56|14.06|14.17|14.51|14.28|13.52|13.35|13.37|13.29|13.03|12.68|13.46|13.25|13.46|13.92|14.3|14.44|14.27|14.03|14.1|14.72|15.39|15.26|13.75|14.61|14.03|13.63|13.41|13.24|14.33|13.98|14.4|14.34|14.61|14.21|13.64|13.86|14.13|14.2|13.81||13.86|12.97|12.7|12.53|13.17|12.84|12.94|12.66|12.8|12.81|12.74|13.68|13.02|14.2|14.23|15.69|15.98|16.1|16.23|16.38|15.36|15.41|15.56|15.05||14.99|15.13|15.06|15.76|16.21|16|15.21|15.54|14.94|15.03|15.23|15.61|15.16|15.77|16.03|15.48|15.68|15.11|15.24|17.32|17.38|18.15|18.3|18.57||17.88|17.46|18.38|18.52|19.02|17.82|17.88|18.83|16.59|15.74|14.41|14.05|14.22|14.24|13.88|14.16|14.36|14.09|13.15|12.87|12.88|12.9||13.5|12.88|12.83|12.45|12.25|12.62|12.34|11.8|11.47|11.78|11.88|12.41|12.59|12.66|13.86|13.07|13.25|13.07|13.49|13.15|13.64|14.56|13.76|12.84|13.04|12.65|13.2|13.14|13.07|13.46|13.17||12.42|11.1|10.79|11.12|10.95|11.52|11.71
09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|41.04|41.43|42.03|41.63|40.4|41.33|43.61|42.37|42.22|44.11|45.59|44.65|43.69|44.31|44.71||44.39|43.9|43.15|42.32|43.48|41.94|41.89|41.61|41.85|41.28|41|40.96|40.17|40.63|41.37|41.51|42.59|42.36|40.41|40|40.65|42.35|41.27|40.17|39.5|39.16|38.95|36.7|37.17|37.78|35.84|36.99|36.31||36.66|36.63|37.09|37.27|38.2|39.57|39.54|37.37|37.7|36.53|36.1|37.2|36.82|37.5|38.99|39.68|38.45|39.6|40.12|38.39|38.22|37.85|37.1|36.93|37.43|38.02|37.33|36.45|35.89|35.61||37.11|36.74|36.18|||36.14|36.02|35.37|34.39|35.44|35.49|34.5|34.89|34.45|35.6|35.67|36.56|36.42|36.23|36.29|36.29|35.87|35.86|35.4|37.35|36.21|34.48|33.75|34.32|34.04|33.28|32.31|31.62|31.39|30.04|29.65|30|28.4|28.2|28.37|28.04|26.94|26.89|26.12|25.55|26.22|26.31|26.85|28.07|29.41|29.42|29.6|28.89|28.85|29.35|29.58|29.48|29.85||29.14|29.56|29.85|29.49|29.7|29.91|29.07|28.31|28.15|28.27|27.5|27.05|27.21|28.28|28.18|29.5|28.73|27.69|27.73|27.23|27.11|26.63|26.12|25.57||24.93|24.58|24.03|23.19|23.72|24.58|24.16|24.39|24.6|25.1|25.45|25.45|24.25|25.53|28.06|28.09|28.36|27.1|27.63|27.45|28.96|29.25|30.48|29.85||28.88|29.26|28.65|28.53|28.3|27.76|27.01|26.55|26.45|27.05|26.96|26.5|26.05|25.75|25.6|25.69|25.61|25.67|26.07|25.75|25.9|25.49||25.49|25.46|25.2|25.63|24.95|24.5|24.32|24.86|25.08|25.05|25.42|24.97|24.5|24.31|25.72|26.1|26.8|25.96|25.4|25.9|26.4|27.48|26.69|26.29|25.25|24.85|24.58|24.48|24.1|24.52|24.8||24.76|24.92|25.04|24.85|24.54|24.11|24.08
09022|1055232|/equities/kinross-gold?cid=1055232|TSX|9.16|9.43|9.65|9.57|9.34|9.38|9.34|8.98|9.19|9.08|9.27|9.36|9.04|9.13|8.82||8.81|8.37|8.15|8.46|8.45|8.29|8.33|8.45|8.7|8.7|8.56|8.76|8.57|8.57|8.37|8.51|8.39|8.4|8.17|8.31|8.16|8.07|8.13|7.82|7.91|8.29|8.53|8.46|8.77|8.28|8.51|8.68|8.97||9.35|9.25|9.32|9.33|9.42|9.28|8.98|9.16|9|9.25|8.93|8.92|8.66|8.93|8.97|8.94|9.02|9.09|8.9|8.9|8.87|9.1|9.13|9.23|9.22|9.39|9.94|10.14|9.99|10.22||9.34|9.64|9.4|||9.46|9.51|9.31|9.64|9.37|9.59|9.27|9.04|8.79|9.18|9.32|9.37|9.69|9.89|9.2|9.4|9.52|9.64|9.25|9.33|9.37|9.22|9.09|9.37|9.83|9.81|9.84|10.18|10.35|10.52|10.41|10.03|10.08|10.48|11.39|11.54|10.65|10.82|10.84|10.6|10.44|10.42|11.52|11.24|11.28|11.51|12|11.77|11.71|12|12.17|12.29|11.92||11.94|11.38|11.21|11.51|12.1|11.84|12.04|11.75|11.96|11.87|11.72|11.79|11|12.24|12.27|13.09|12.31|12.3|12.26|12.22|11.6|11.77|12.05|11.32||11.27|11.44|11.52|11.45|11.58|11.65|11.1|11.45|11.25|11.25|11.41|11.77|11.67|12.14|12.27|11.57|11.66|11.31|11.33|12.48|12.58|12.98|13.1|12.88||12.5|11.7|11.76|11.73|11.62|11.3|11.02|11.34|11.33|11.1|10.72|10.27|10.36|10.52|9.98|10.34|10.43|10.26|10.11|9.86|9.69|9.75||9.8|9.62|9.43|9.13|9.13|9.27|9.2|8.69|8.49|8.55|8.51|8.83|8.43|8.47|8.88|8.36|8.32|8.35|8.51|8.31|8.62|9.19|8.95|9.07|9.13|9.2|9.68|9.84|9.96|10.19|10.53||10.49|10.12|9.71|9.75|9.67|9.79|9.93
09023|24990|/equities/mag-silver-corp?cid=24990|TSX|22.51|22.51|23.01|22.12|21.77|21.89|21.65|20.7|21.33|21.05|21.7|21.3|20.41|21.08|19.87||20.1|18.92|18.12|18.76|19.23|19.16|19.06|19.37|20.22|20.69|20.41|20.32|20.07|20.52|20.77|20.84|20.73|21.45|20.76|21.16|21.52|22.13|23.67|23.24|24.42|26.6|27.94|26.83|26.93|25.33|24.36|24.83|25.22||24.26|23.43|23.86|24.05|24.28|23.22|23.06|24|24.47|28.4|24.97|22.88|21.36|22.99|22.91|23.4|23.71|24.43|23.14|23.68|23.53|25.11|25|26.27|26.31|26.59|28.11|28.57|28.07|27.83||26.06|26.39|24.84|||23.88|23.54|22.82|24.2|22.95|23.24|21.51|20.56|19.58|20.73|20.49|20.66|21.51|21.57|20.93|21.47|21.63|21.57|19.78|19.29|19.53|19.16|18.89|19.53|20.63|20.1|20.14|20.98|21.65|22.55|22.44|21.94|22.3|24.28|25.83|25.47|22.36|23.41|23.16|22.51|21.97|21.55|23.42|22.92|23.47|23.99|24.21|23.09|22.59|23.27|23.88|24.24|23.81||24.15|22.44|21.92|21.85|22.96|22.34|22.23|21.65|22.17|20.35|20.68|20.61|19.24|21.5|21.82|23.36|23.5|23.16|22.64|22.77|20.7|20.88|20.74|20.48||20.58|21.08|21.3|21.87|22.11|21.78|20.65|20.75|19.95|20.13|20.49|21.11|21.05|21.96|21.85|21.03|21.15|20.71|20.37|22.04|21.96|22.4|22.54|23.43||22.63|21.99|22.52|23|23.74|22.59|22.3|23.02|22.68|21.67|20.72|20.28|20.51|20.42|19.72|20.22|20.42|19.99|19.3|19.01|18.8|18.64||19.16|18.4|18.09|17.97|17.46|17.86|17.34|16.71|16.09|16.44|16.29|16.83|16.31|16.16|17.4|16.62|16.57|16.66|16.74|16.19|17.18|18.45|17.11|16.28|16.47|16.41|17.74|17.75|17.63|18.25|18.29||17.56|16.16|16.04|15.82|15.97|16.85|17.1
09024|24586|/equities/magna-international?cid=24586|TSX|121.64|119.33|120.06|116.47|117.85|119.4|119.82|117.36|117.32|112.39|112|112.69|112.08|112.87|113.16||112.29|110.68|112.01|108.46|109.2|109.35|108.84|109.89|113.65|115.05|114.04|116.1|113.06|115.79|115.01|114.75|112.91|111.29|112.3|111.01|107.79|111.92|109.03|108.76|107.19|103.9|108.64|108.17|109.56|105.12|95.7|99.06|99.45||98.88|98.53|97|97.54|98.22|97.59|97.5|97.3|93.84|92.32|90.06|92.29|89.29|93.69|96.63|96.79|97.26|95.9|92.27|93.42|92.87|94|95.32|96.69|95.34|96.26|94.47|95.39|92.3|89.05||90.11|91.77|92.06|||90.56|92.96|85.67|81.8|81.52|82.57|82.17|81.36|79.44|78.4|79.48|80.79|80.7|82.61|81.24|79.92|78.85|80.37|79.64|80.03|79.48|80.15|82.32|79.98|78.22|79.26|80.4|79.69|79.72|78.28|76.51|78.32|78.04|78.51|74.96|72.16|68.01|69.61|68.12|68.03|68.38|66.09|69.19|70.42|71.95|73.41|72.86|71.45|70.71|70.45|69.52|68.38|68.6||69.57|69.66|68.6|65.02|65.09|63.39|61.91|60.93|61.28|61.44|59.6|59.32|59.02|57.8|58|60.82|62.15|62.77|64.44|64.13|63.43|62.46|63.89|63.15||63.59|64.82|67.07|65.98|63.52|66.3|66.01|66.74|66.74|67.59|66.79|67.36|68.77|69.08|69.54|69.72|69.25|70.82|69.7|67.56|65.82|65.31|64.77|63.28||61.91|64.04|64.07|63.79|64.99|64.11|64.76|64.77|64.41|64.41|64.75|64.34|64|63.37|62.21|62.33|60.51|60.83|61.44|61.71|60.16|60.9||60.46|59.97|58.5|59.6|58.8|59.59|59.39|60.25|59.7|60.35|60.53|59.99|60.03|58.79|61.99|62.95|63.76|62.93|60.84|61.24|61.94|59.47|58.06|58.07|58.93|56.32|55.3|55.21|54.87|55.05|53.34||51.79|51.72|50.92|52.82|54.59|55.25|53.46
09025|24598|/equities/new-gold-inc?cid=24598|TSX|2.11|2.17|2.28|2.21|2.21|2.25|2.29|2.25|2.27|2.29|2.24|2.34|2.14|2.22|2.09||2.06|1.94|1.91|2.04|2.06|2.04|2.04|2.05|2.19|2.24|2.19|2.3|2.2|2.25|2.16|2.1|2.11|2.19|2.08|2.04|1.99|2.03|2.12|2.01|2.05|2.06|2.16|2.08|2.17|1.92|1.95|2.07|2.18||2.25|2.22|2.29|2.33|2.38|2.35|2.21|2.39|2.44|2.64|2.42|2.44|2.35|2.41|2.42|2.43|2.46|2.5|2.43|2.47|2.47|2.59|2.55|2.63|2.64|2.72|2.88|2.95|2.87|2.99||2.8|2.89|2.79|||2.84|2.83|2.81|2.97|2.89|3.01|2.88|2.8|2.68|2.76|2.84|2.73|2.72|2.72|2.55|2.46|2.51|2.49|2.39|2.34|2.31|2.28|2.27|2.27|2.39|2.32|2.37|2.36|2.44|2.43|2.43|2.42|2.52|2.56|2.57|2.57|2.6|2.66|2.69|2.7|2.65|2.66|2.88|2.83|2.87|2.95|2.93|2.85|2.73|2.71|2.78|2.82|2.77||2.75|2.6|2.58|2.64|2.58|2.31|2.39|2.27|2.31|2.25|2.23|2.24|2.14|2.44|2.35|2.47|2.51|2.71|2.46|2.51|2.37|2.45|2.48|2.35||2.4|2.35|2.22|2.2|2.14|2.11|2.04|2.09|1.93|1.98|1.99|2.07|2|2.17|2.22|2.05|2.09|1.91|1.89|2.09|2.15|2.18|2.18|2.22||2.2|2.14|2.2|2.23|2.25|2.15|2.06|2.15|2.05|2|1.87|1.78|1.82|1.79|1.76|1.83|1.87|1.92|1.93|1.8|1.8|1.8||1.84|1.81|1.84|1.78|1.8|1.73|1.6|1.51|1.5|1.45|1.53|1.69|1.71|1.85|1.99|1.79|1.62|1.58|1.64|1.59|1.64|1.66|1.64|1.68|1.63|1.59|1.67|1.69|1.58|1.63|1.53||1.46|1.4|1.35|1.37|1.37|1.42|1.4
09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|12|12.25|12.32|12.15|11.87|12.08|12.18|11.76|11.85|11.47|11.72|12.06|11.38|11.67|11.55||11.64|10.96|10.81|11.51|11.39|11.1|11.32|11.37|11.55|11.95|11.51|11.57|11.19|11.16|10.73|10.56|10.54|10.55|10.37|10.42|10.41|10.66|10.95|10.54|10.68|11.36|11.47|11.38|11.77|11.38|11.39|11.52|11.47||11.9|11.62|12.06|12.15|12.32|11.7|11.73|11.73|12.06|12.3|11.66|12.09|11.07|11.4|11.42|11.54|11.4|11.68|11.28|11.46|11.36|12.14|12.2|12.38|12.32|12.43|13.02|13.1|12.89|13.24||12.32|12.76|12.44|||12.83|12.85|12.94|13.45|13.48|13.93|13.37|13|12.56|12.73|12.71|12.76|13.39|13.41|12.94|13.03|13.36|13.16|13|12.96|13.24|12.92|12.86|13.17|13.77|13.65|13.69|14.34|14.37|14.26|14.21|13.87|13.86|14.5|14.91|14.88|13.94|14.38|14.11|13.81|13.53|13.57|14.61|14.11|14.13|13.98|14.33|14.26|14.46|14.53|14.58|14.58|14.49||14.95|14.55|14.54|14.56|14.79|14.79|15.26|15.86|15.84|15.61|15.18|14.97|14.2|15.09|14.99|15.42|15.44|15.55|15.26|15.02|13.98|15.01|14.78|14.14||13.94|13.76|13.78|13.82|13.85|12.83|12.52|12.81|12.22|12.19|12.11|12.42|12.17|12.44|12.38|11.4|11.54|11.2|10.9|12.04|12.15|12.34|12.67|12.71||12.25|11.86|12.29|12.29|12.43|11.82|11.51|11.73|11.85|11.53|11.47|11.16|11.34|11.47|11.12|12|11.8|12.4|13.21|12.46|12.36|12.5||12.45|12.01|11.75|11.7|11.85|11.88|11.82|11.34|10.9|11.09|10.87|11.55|11.42|11.26|12.12|11.3|10.75|12.16|12.47|11.69|11.9|12.28|13.19|13.4|14.65|14.37|16.23|16.16|15.78|16.19|16.64||16.49|16.01|15.58|15.29|15.23|15.94|16.53
09027|1057244|/equities/nutrien?cid=1057244|TSX|67.13|67.19|67.6|66.62|67.6|70.05|70.49|71.03|68.15|68.44|68.75|68.68|70.14|70.12|69||68.42|67.7|68.86|69.4|70.42|69.42|68.46|68.74|70.17|71.37|72.1|72.13|72.2|73.32|72.92|73.29|72.09|71.36|70.34|69.03|67.38|69.48|70.26|70.4|68.69|70.2|70.65|70.55|71.23|71.27|70.48|70.9|71.8||71.1|69.76|70.13|69.46|69.59|68.4|66.94|65.9|64.92|63.97|62.98|66.24|65.36|66.9|67.48|67.06|68.22|67.46|68.04|67.96|68.27|68.23|67.65|69.14|65.61|65.37|65.5|65.55|63.55|63.19||61.24|60.2|60.41|||60.65|60.42|60.15|61.28|61.14|61.66|61.58|62.43|62.39|62.7|62.63|64.21|64.17|64.09|64.69|63.43|63.3|64.01|64.1|64.3|63.3|63.1|62.5|60.91|59.33|58.53|58.02|57.51|56.78|55.11|54.23|55.52|55.03|53.26|51.91|52.67|50.59|50.54|55|54.16|54.55|53.48|53.2|53.73|54.57|54.95|54.82|53.18|52.76|52.98|53.13|52.59|52.62||53.8|53.81|53.6|53.33|54.31|51.48|50.59|52.21|51.55|53.38|53.17|53.13|52.87|53.99|53.29|54.99|53.76|52.89|52.64|52.4|52.37|50.35|50.02|48.84||49.21|49|50.02|49.04|48.31|48.75|49.14|50.09|50.08|51.63|49.23|50.45|51.37|52.13|51.43|50.93|51.06|51.09|51.19|49|47.45|46.86|47.47|46.57||43.62|44.83|44.73|44.26|44.59|44|44.49|44.4|44.29|43.98|45.07|45.29|45.51|44.91|45.29|43.16|42.5|42.93|44.34|45|44.64|44.1||43.62|44.56|45.1|45.94|45.71|47.68|48.18|48.62|49.29|49.78|50.07|49.07|49.27|48.45|50.51|51.33|52.19|51.38|49.54|50.77|49.28|47.55|47|47.45|47.6|46.28|46.4|46.04|45.49|44.84|45.14||44.7|44.3|44.12|46.39|48.48|49.4|48.18
09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|42.15|42.34|43.41|42.58|41.71|42.33|42.7|40.65|41.49|40.85|42|42.22|40.59|40.95|39.27||39.32|37.7|37.04|38.16|38.69|38.43|38.33|38.66|41.38|41.9|41.91|42.82|41.33|42.06|39.99|39.6|39.23|38.94|37.66|39.09|39.17|40.22|41.8|40.5|42.05|44.71|46.04|43.6|43.72|41.01|40.6|40.4|41.57||42.36|41.57|42.24|42|42.39|40.9|40.55|40.24|40.3|46.79|41.37|40.06|36|37.92|37.95|38.42|38.96|40.24|37.6|37.61|37.36|39.4|40.67|43.23|43.72|45.03|48.53|48.21|48.37|47.75||43.9|44.65|42.54|||42.22|42.11|41.56|43.53|42.85|43.36|41.03|38.63|36.86|37.9|38.38|38.47|40.15|40.8|39.07|39.52|40.02|39.98|38.22|38.16|38.49|37.95|37.41|38.06|40.3|39.64|40.44|41.56|42.79|43.36|42.88|41.56|42.59|43.89|48.19|47.14|42.27|44.69|43.37|42.34|41.02|40.4|43.95|43.2|43.71|44.01|44.91|43.29|42.19|43.4|44.29|45.19|44.39||44.86|42.57|41.97|43.03|44.52|44.01|44.87|42.81|43.33|42.8|41.83|41.93|40.68|44.29|43.61|46.42|46.33|47.47|47.31|47.75|45.46|46.39|47.11|44.92||45.01|46.13|46.4|46.53|47.09|46.81|44.64|45.7|43.85|43.71|43.83|45.27|44.66|46|46.35|44.47|45.29|42.76|42.71|48.39|49.09|51.06|51.96|51.71||50.05|47.78|50.26|50.86|51.8|49.25|47.66|49.89|48.05|48.26|46.67|44.48|45.32|44.94|42.68|44.04|44.08|43.92|40.95|39.91|39.95|39.72||41.23|38.67|39.02|38.53|37.86|39|38.52|36.47|35.32|36.09|35.85|37.13|35.54|35.32|38.67|36.22|36.43|35.95|37.18|37.31|38.36|41.32|40.49|37.09|35.96|35.87|39.12|38.18|37.66|38.59|37.49||34.54|30.81|30.43|30.15|30.22|31.12|31.35
09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|82.63|83.24|82.49|83.31|83.02|82.85|82.25|82.2|83.26|84.08|83.69|83.44|83.97|82.8|82.01||82.18|81.73|82.93|83.71|85.39|84.1|82.39|81.81|80.31|81.08|79.83|80.51|79.54|79.91|79.18|79.85|80.9|81|82.37|79.06|79.36|80.79|78.97|77.66|76.33|77.57|77.59|75.51|76.64|76.92|76.76|75.48|75.4||75.03|75.1|76.3|76.38|76.31|76.12|76.35|76.85|77.48|75.95|73.76|75|73.21|75.85|75.29|76.44|76.52|77.48|78.68|80.14|80.07|81.15|80.27|79.71|80.83|81.53|80.54|76.46|74.73|75.95||77.83|78.92|77.89|||77.85|78.14|78.18|79.09|79.29|79.09|79|79.55|78.37|77.38|78.49|78.59|76.92|76.73|77.35|75.7|75.14|74.22|74.01|75.93|77.15|77.06|78.18|77.39|77.23|77.84|77.22|77.93|78.42|76.4|74.59|75.05|76.21|75.56|70.21|70.56|70.87|71|68.47|69.23|70.64|69.84|70.33|73.11|74.58|75.04|74.2|74.46|74.13|75.84|77.51|78.21|77.54||78.25|79.14|77.13|76.53|76.63|76.33|76.63|76.48|76.83|77.52|75.87|74.72|73.67|73.38|72.5|73.95|73.39|74.24|76.71|74.42|71.93|72.72|73.4|73.85||73.18|74.26|74.62|71.83|70.67|72.59|71.62|71.72|71.48|72.01|71.02|71.88|71.92|72.29|71.78|72.11|71.86|72.04|73.79|73.18|71.83|73.42|76.64|77.2||75.65|77.2|75.86|74.36|75.46|76.31|76.41|77.21|76.59|77.17|78.23|78.5|78.6|75.66|73.86|74.81|74.02|74.23|74.32|76.49|74.65|73.49||73.89|75.63|71.92|73.37|74.07|74.57|74.54|73.39|76.19|76.3|75.63|76.77|75.74|75.27|77.12|79.64|79.8|79.95|78.04|79.02|77.23|75.78|75.22|74.69|75.98|74.62|75.4|74.23|74.46|73.02|72.93||72.37|71.54|70.33|73.35|73.73|71.97|70.59
09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|116.56|115.85|116.04|116.6|117.95|118.49|118.02|117.34|117.18|117.59|117.11|116.8|116.55|116.49|116.5||116|115.87|117.14|117.12|117.06|116.29|115.96|115.84|115.98|116.54|117.04|116.41|115.99|115.92|116.45|116.22|115.94|114.3|114.49|112.57|109.88|109.76|109.7|109.74|108.36|110.35|111.88|112.17|111.07|109.77|109.11|107.37|106.46||106.2|105.81|105.93|107.07|107.13|106.68|106.3|105.54|105.66|104.52|103.5|105.17|104.08|105.99|106.29|107.36|107.84|108.07|107.8|108.3|108.4|108.18|108.56|108.46|107.84|107.98|108.07|106.88|105.35|104.68||104.59|104.82|105.2|||104.91|104.86|103.48|103.72|104.05|104.43|104.76|104.42|104.86|106.37|106.44|106.25|105.81|105.73|105.15|105.84|106.39|107.04|106.06|108.16|108.25|107.71|107.71|105.6|104.33|103.97|104.08|103.46|101.75|100.4|100.29|100.14|99.4|97.67|96.74|96.27|97.23|94.94|93.29|93.16|92.89|91.19|92.91|94.5|96.29|97.35|96.73|95.9|96.15|97.34|97.07|97.08|97.3||97.35|97.71|97.67|95.64|95.52|94.27|93.56|93.49|93.91|95.56|94.49|94.19|93.63|94.32|94.35|95.47|96.53|96.67|98.13|97.87|97.18|96.41|97.5|96.29||96.91|97.84|99.14|99.03|99.33|101.07|101.9|101.4|99.92|98.94|97.92|97.92|97.69|97.32|97.1|97.46|97.65|98.04|97.66|96.23|95.4|94.59|93.8|92.49||92.4|93.24|93.08|92.49|93.4|93.72|95.11|95.39|95.7|94.94|95.86|95.76|95.78|94.83|93.44|93.08|91.27|91.98|92.47|93.41|92.17|92.77||92.11|92.21|91.2|93.17|91.71|92.6|92.1|92.36|93|92.27|92.75|91.37|91.35|89.89|93.24|94.64|96.07|96.8|94.91|94.36|93.64|91.25|89.33|91.33|92.25|88.03|82.9|82.27|83.68|86.01|83.73||82.64|83.14|82.5|84.89|86.6|85.34|84.18
09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|9.55|9.77|9.85|9.61|9.5|9.62|9.68|9.21|9.5|9.4|9.49|9.51|9.07|9.28|8.86||8.84|8.53|8.33|8.56|8.6|8.41|8.55|8.67|9.02|8.98|8.94|8.91|8.75|8.82|8.65|8.61|8.54|8.46|8.17|8.05|7.73|7.79|8.1|7.63|7.68|8.02|8.22|8.16|8.5|8.01|8.09|8.2|8.3||8.27|8.19|8.4|8.39|8.39|8.16|8.05|8.31|8.23|8.72|8.25|8.41|8.15|8.54|8.35|8.42|8.47|8.69|8.49|8.54|8.46|8.67|8.67|8.81|8.91|8.87|9.35|9.41|9.54|9.81||9.12|9.34|9.13|||9.31|9.3|9.12|9.62|9.41|9.77|9.41|9.28|8.99|9.17|9.21|9.32|9.76|9.83|9.43|9.73|9.83|9.86|9.46|9.46|9.66|9.42|9.3|9.34|9.77|9.75|9.79|10.03|9.99|10.06|10.12|9.91|9.93|10.39|10.7|10.65|9.81|10.06|10|9.84|10.07|9.87|10.78|10.62|10.71|10.88|11.03|10.83|10.75|11.1|11.13|11.28|11.17||11.45|10.91|10.86|10.94|11.39|11.26|11.33|11.24|11.33|11.19|11.14|11.27|10.89|11.47|11.5|12.19|12.47|12.53|12.54|12.52|11.83|11.94|12.07|11.61||11.6|11.79|11.76|11.69|11.91|11.92|11.6|11.82|11.41|11.34|11.61|11.92|11.55|12.13|12.25|11.69|11.75|11.29|11.36|12.22|12.4|12.67|13.03|13.29||12.9|13|13.47|13.89|14.09|13.33|13|13.6|13.44|13.5|13.22|13.03|13.16|13.23|12.62|13.2|13.25|13.23|13.21|12.9|12.83|12.88||13.03|12.65|12.78|12.58|12.33|12.73|12.37|11.55|11.13|11.28|11.17|11.4|10.98|11.01|11.35|11|11.09|10.95|11.27|11.13|11.25|11.87|11.48|11.45|11.47|11.48|12.14|12.18|11.84|12.17|12.26||12.07|11.26|11.08|11.05|10.83|11.12|11.99
09032|25152|/equities/shopify-inc?cid=25152|TSX|137.37|136.67|142.6|141.61|143.23|151.03|151.18|147.61|155.56|150.85|153.7|153.68|146.21|145.34|143.44||144.82|138.74|132.46|130.72|133.4|133.75|139.05|146.17|145.05|140|139.83|145.15|141.78|144.54|142.29|143.15|137.82|143.11|136.65|143.18|145.6|154.5|165.38|165.54|164.87|157.25|163.24|163.73|174.23|181.06|175.56|180.42|185.6||184.72|185.8|185.73|182.3|171.79|164.38|161.45|156.22|158.13|147.25|139.43|143.4|139.77|147.21|153.66|152.25|151.09|151.74|149.44|151.71|149.09|148.87|152.36|151.27|150.24|151.67|147.09|137.6|141.26|139.62||143.73|148.25|150.03|||156.82|154.25|164.92|153.74|150.09|150.68|147.47|136.16|135.03|134.97|135.99|132.69|141.19|138.57|134.67|136.98|139.65|138.39|139.78|134.3|133.72|131.71|126.34|128.03|129.47|126.2|121.82|119.27|120.38|120.51|121.38|123.78|115.5|117.35|136.15|135.28|130.37|123.7|121.07|122.82|129.64|136.44|142.07|136.99|134.88|132.23|134.16|138.89|139.78|140.79|142.54|142.46|145.59||143.87|141.13|142.76|138.6|141.33|137.16|140.11|136.17|136.8|129.07|128.68|121.3|122.98|126.84|123.47|119|114.37|116.65|122.69|123.12|120.75|123.39|125.03|121.45||127|133.01|140.17|148.7|139.32|136.24|138.02|143.44|136.51|132.09|134.68|137.01|133.51|134.86|133.6|130.84|132.25|131.16|129.56|134.31|140.8|144.66|145.36|143.56||136.98|141.3|140.12|130.9|130.53|124.7|124.45|128.24|128.08|136.8|126.14|125.55|129.53|132.52|131.51|140.24|141.28|137.29|137.65|133.48|138.8|139.76||128.98|126.3|124.26|125.1|122.1|123.4|122.5|120.47|117.5|110.98|109.33|109.34|100.92|98.8|99.47|99.29|97.58|97.83|99.25|102.93|105.42|103.02|104.5|102.75|103.23|105.74|118.8|115.43|111.82|107.7|104.93||108.29|105.95|106.97|105.36|105|98.91|101.63
09033|24656|/equities/silver-standard-resources?cid=24656|TSX|20.45|20.75|21.32|20.66|20.15|20.35|20.13|19.22|19.68|19.2|19.64|19.79|19.12|19.53|19.02||19.07|17.97|17.44|18.25|18.29|17.86|17.85|18.25|19.04|19.15|19.35|19.44|19.09|19.27|18.95|18.97|18.57|18.8|18.57|18.71|18.14|17.94|18.59|17.64|18.07|18.74|19.49|19.35|19.86|19.01|19.1|19.35|20.8||21|21.24|21.75|21.87|22.17|21.99|21.79|22.1|21.78|23.02|22.48|22.56|21.17|21.93|21.81|22.25|22.42|22.87|21.66|21.68|21.71|22.61|22.85|23.18|23.44|24.02|25.88|26.38|27.08|27.49||25.56|25.87|25.14|||25.01|24.98|24.43|25.43|25.51|25.64|24.53|23.66|22.89|23.77|24.07|24.46|25.65|26.02|24.79|25.23|25.21|25.4|24.04|22.99|23.55|23.08|22.35|23.32|24.14|23.74|23.93|24.72|25.15|25.85|25.94|23.66|23.98|25.14|26.89|27.24|24.56|25.39|25.32|24.66|24.12|23.49|25.31|24.77|25.26|25.6|26.19|25.04|25.37|25.63|25.86|25.85|25.52||25.31|24.22|23.69|23.51|24.78|24.42|25.01|24.85|24.86|24.32|24.61|25.25|24.84|27.29|26.83|28.71|29.49|29.39|29.31|29.12|27.21|27.49|27.56|26.46||26.61|27.43|27.24|27.6|27.98|27.59|26.53|26.25|25.55|25.39|25.41|26.15|25.73|26.79|27.15|25.99|26.07|25.26|25.62|28.29|29.52|31.75|32.21|32.62||32.1|30.78|31.99|32.77|32.79|31.59|30.62|32.04|31.29|30.59|29.52|28.58|29.4|29.95|29|30.54|30.97|30.75|29.48|28.08|28.1|27.96||28.93|27.96|27.54|27.03|26.76|27.35|27.08|25.73|24.47|24.98|24.88|25.5|25.13|25.54|26.26|25.05|25.04|24.1|24.72|24.29|25.43|27.83|26.48|26.02|26.29|26.79|28.8|29.35|29.06|30.51|31.07||30.08|26.25|25.32|25.49|24.05|25.23|25.55
09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|25.37|25.15|25.45|25.22|26.17|26.14|26.44|26.82|25.81|26.08|26.13|26.42|26.51|26.59|26.47||27.02|26.27|26.65|26.51|26.78|26.55|26.56|25.65|27.03|27.65|27.18|28.83|28.34|29.02|29.32|28.83|28.41|27.63|27.86|27.82|26.89|26.25|26.11|25.59|25.27|26.06|26.92|26.34|25.9|23.94|23.78|24.18|23.86||22.89|22.63|23.04|22.63|22.48|22.06|21.97|22.24|21.55|21.56|21.39|21.98|21.93|21.81|22.33|22.53|22.94|23.04|23.24|22.83|23.36|24.54|23.54|23.97|23.4|23.49|23.78|23.54|23.13|21.39||21.35|21.76|21.59|||21.89|22.08|21.22|21.67|22.13|22.36|22.31|22.88|23.08|23.75|23.93|23.05|23.37|22.88|22.97|21.34|20.96|20.64|20.77|22.41|22.64|22.83|22.99|21.92|20.17|20.14|20.11|19.97|19.63|18.27|17.96|19.15|19.07|19.05|15.28|15.5|15.62|15.65|15.55|15.03|15.09|15|15.83|16.22|16.49|16.07|15.11|15.66|15.56|15.67|16.05|16.24|16.49||16.88|17.07|16.3|15.94|16.04|15.95|15.5|16.26|16.49|17.26|16.63|17.05|16.69|16.92|16.89|17.64|17.85|17.96|17.62|17.82|18.19|18.13|18.5|18.52||20.24|20.67|20.77|21.14|20.93|21.76|21.59|21.42|21.92|21.96|20.89|21.45|21.87|22.12|22.45|22.57|22.47|23.09|22.62|22.6|21.62|21.85|22.07|21.45||21.07|21.79|21.89|21.57|22.5|22.42|23.04|23.97|24.48|22.64|23|23.19|23.37|23.1|22.1|21.95|21.38|21.92|22.31|22.91|22.7|22.74||22.89|23.16|22.28|22.8|22.75|23.84|23.41|23.2|23.81|24.03|25.17|24.68|24.87|24.22|26.44|27.61|28.43|28.57|25.96|25.38|24.73|23.85|23.67|24.02|24.28|24.33|24.2|23.89|24.44|25.5|23.97||22.86|22.3|22.32|23.7|23.79|23.83|23.17
09035|1170093|/equities/telus-international?cid=1170093|TSX|36.3|35.8|35.48|35.86|36.38|36.66|36.54|36.63|36.37|36.56|35.75|35.55|35.4|35.5|35.1||35.26|35.35|35.57|35.08|34.36|34.56|34.66|34.79|35|35.01|34.76|34.5|35.9|35.61|36|36.59|35.33|36.4|36.7|36.45|35.25|36.08|36.87|36.73|37.18|36.58|37.65|37.9|39.07|39.39|39.11|39.2|39.77||39.1|38.97|38.85|39.19|40.42|40.55|39.15|39.95||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09036|1173238|/equities/tilray-inc?cid=1173238|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09037|24471|/equities/waste-connections-inc?cid=24471|TSX|147.19|146.4|146.21|147.25|145.97|146.03|145.04|142.96|143.99|143.94|143.5|142.66|141.78|139.46|138.13||137.3|135.77|136.03|136.14|133.93|132.97|133.09|131.79|129.69|128.81|129.94|126.62|129.44|129|128.49|128.14|129.93|129.66|129.53|128.72|126.09|125.56|125.57|125.78|124.27|124.83|123.41|122.82|124.42|126.09|126.16|124.74|124.87||126.2|124.95|124.98|125.42|126.07|126.32|126.76|126.73|127.85|126.64|125.98|127.63|126.99|128.94|129.96|131.03|130.05|130.1|130.58|129.81|129.61|128.5|130.51|130.96|132.58|133.74|131.87|130.7|128.89|129.38||130.52|129.99|130.15|||130.13|130.09|132.65|130.53|129.17|130.39|129.86|130.33|129.16|130.4|129.79|130.85|132.01|130.9|129.53|130.27|131.47|133.49|135.01|136.62|135.91|135.09|136.42|138.47|138.65|138.36|138.35|140.49|140.58|142.8|141.9|142.06|139.44|138.44|138.72|138.25|133.45|132.53|131.7|132.06|131.65|131.77|133.85|135.15|136.09|134.1|134.55|134.66|135.02|137.42|137.77|137.73|138.4||136.2|136.46|137.6|136.2|135.76|136.68|136.78|138.4|139.63|140.38|138.71|135.06|134.75|136.35|134.65|133.25|132.23|131.96|133.78|133.6|131.47|130.67|131.86|130.71||129.62|132.24|133.94|130.91|130.44|131.4|132.62|133.8|133.82|132.35|131.06|131.13|131.63|131.67|131.97|132.41|132.19|132.6|132.5|133.88|136.45|137.21|134.53|134.55||136.9|137.13|135.42|133.61|133.97|133.39|134.59|136.07|135.41|137.89|138.97|135.79|134.84|133.84|130.56|133.6|130.5|124.45|124.87|125.3|125.47|125.29||127.19|125.75|123.94|124.55|121.72|124.05|123.16|123.08|123.99|124.52|124.99|123.85|122.34|121.78|126.98|127.03|128.8|132.17|126.44|128.02|128.12|128.04|129.58|129.67|125.43|126.84|127.99|128.13|126.97|128.03|127.54||127.15|128.22|128.23|130.29|130.99|129.19|128.74
09038|24690|/equities/westport-inov-inc?cid=24690|TSX|85.9|82.3|79.9|75.4|79.4|81.2|79.4|81.3|81.2|79.8|83.6|86.5|85.6|89.6|88.1||90|90.4|87.1|82.5|90.1|91.7|91.7|97|107.9|110.6|111|113.5|108.5|127.9|121.6|119.4|116.6|105.6|100|101|107.6|125.7|125.9|126.1|118.7|111.6|117.8|116.9|127.7|129.6|122.2|143.8|146.9||151|144.2|145.1|154.3|155.2|110.4|107.3|106.9|102.3|97.6|94.7|100.1|96.1|111.2|106.1|104.1|108.1|89.9|88.7|88.6|87|90.5|89.6|79|71.8|71.8|69.8|65|65.7|63.7||67.7|68.8|64.9|||69.5|72.6|68|64.8|65|63.4|57.2|53.5|53.6|52|54.4|55.3|53.2|52.6|53.8|50|51.4|51.5|51.3|54.7|52.5|51.4|48.7|47.7|45.9|40.4|40.8|38.9|38.4|34.2|31.4|29.7|27.4|26.1|25|26.1|23.8|23.9|23.2|23.6|24.3|23.8|25.6|25.9|27.2|27.1|25.8|25.5|25.2|26.7|26.8|27|26.6||27.2|28.8|28.2|25.15|24.5|23.1|22.6|21.8|22.9|22.9|21.6|21|23.3|24.8|30.8|29.9|21.3|21.7|21.4|22.2|21.5|20.6|22.3|22.5||21.5|21.8|22.3|22.9|22.2|22.5|22.4|23.4|23.7|23.9|24.5|25.1|25.4|24.4|24.7|24.8|25.1|26.4|27.2|26.3|22.4|20.3|21.7|21.8||21|22.1|23.8|22.5|24.8|20.4|18.3|18.3|17.4|17.8|18.4|18.5|18.3|18.2|17.3|18.3|19.2|20.2|18|19|16.6|17||16.5|17|15.8|16.2|16.8|17|16.7|17.2|17.7|16.9|16.9|16.7|17.2|16.8|18.4|18.9|19.8|17.8|19|19.6|19.4|19.3|18.1|19.1|20.6|19.8|18.3|18.3|18.1|18|17.7||16.2|16.5|17|18.5|18.5|13.5|13.2
09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|53.34|53.62|54.24|53.74|53.27|53.01|52.69|50.5|51.43|51.22|52.64|52.64|51.26|52.03|50.35||50.06|48|47.6|48.19|47.88|47.36|47.72|47.89|49.11|49.18|49.33|49.76|49.25|49.86|48.95|47.9|47.34|47.37|45.18|45.86|45.16|45.25|46.57|45.11|45.52|47.56|49.86|49.89|50.14|47.46|47.89|48.26|49.71||51.03|50.67|52.04|52.71|53.04|51.87|50.98|52.04|52.56|55.67|52.52|51.55|47.72|50.44|51.37|51.47|51.61|52.22|51.32|51.56|50.75|51.97|52.25|54.13|54.54|55.16|57.45|57.44|57.4|57.93||53.16|54.8|53.44|||54.33|54.16|53.38|54.73|53.79|54.96|53.19|52.62|51.34|52.36|52.08|52.34|54.2|53.82|51.28|52.29|53.53|53.01|50.13|51.01|51.68|50.04|49.91|51.85|54.02|53.49|54.85|58.14|58.42|59.7|59.21|58.22|57.65|60.62|65.61|64.31|60.45|62.01|61.82|61.14|58.9|59.02|62.99|63.22|63.76|64.02|65.08|64.08|63.96|65.77|66.74|66.85|66.51||66.95|63.48|63.38|62.98|66.12|65.18|66.65|65.33|65.7|64.62|64.79|65.12|63.17|66.56|65.87|67.53|69.25|70.32|71.18|70.96|69.73|70.37|72.18|68.66||67.4|69.07|69.9|69.28|69.66|69.47|67.48|69.79|67.7|67.68|68.36|69.2|68.12|69.58|69.87|67.01|67.2|65.62|65.5|70.5|70.79|73.7|74.65|74.83||72.67|71.1|73.17|74.33|75.14|71.93|68.1|70.09|68.88|66.94|65.42|63.53|63.85|64.07|61.52|63.41|63.47|63.39|61.38|60.06|58.46|58.81||59.71|58.02|57.74|57.56|56.58|58.01|57.46|56.75|53.41|53.61|52.58|54.36|51.86|52.15|53.95|51.2|50.65|50.7|52.68|52.97|56.38|59.38|59.32|59.49|58.16|59.31|61.8|62.56|62.2|64.09|65.04||64.33|61.74|61.1|59.66|59.77|60.38|61.2
09040|24542|/equities/fortis-inc|TSX|55.37|55.87|56.14|55.81|55.26|55.04|54.79|55.17|55.28|54.74|54.79|54.92|55.04|55.05|54.89||54.46|54.53|54.58|55.11|54.7|54.32|53.93|53.97|53.77|53.59|53.12|53.01|53.17|52.92|52.41|52.04|52.05|51.78|51.34|50.21|50.07|49.71|49.94|49.69|49|49.67|49.32|49.79|50|50.31|51.47|51.4|51.54||51.5|51.66|51.82|51.7|51.56|51.57|51.92|51.92|52.27|51.9|51.72|51.68|51.53|52.48|52.36|52.11|52.17|52.13|52.24|52.64|52.13|51.76|51.43|51.2|50.97|51.17|51.06|51.49|51.2|52.17||52|52.38|52.54|||52.49|52.24|52.18|52.08|52.52|53.26|53.12|53.24|53.11|53.02|52.74|52.63|52.5|52.48|52.27|52.02|51.42|51.86|52.29|52.94|52.95|52.71|52.89|53.34|53.4|53.03|53.35|53.76|53.85|54.37|54.6|55.02|54.8|54.43|54.51|53.8|52.84|52.57|52.69|52.63|53.96|53.36|54.42|54.31|54.58|54.56|54.06|53.59|53.92|54.59|54.44|54|54.6||54.9|55.59|55.61|55.21|55.2|54.91|54.52|54.44|54.7|54.51|53.79|53.23|52.59|52.9|52.24|52.19|52.31|52.33|52.96|52.86|53.11|53.12|53.96|53.24||52.01|52.51|53.11|51.77|52.17|52.14|52.78|53.31|53.01|53.2|53.21|52.8|53.07|52.81|53.15|53.38|53.89|54.2|53.87|54.13|53.8|53.5|53.79|54.62||54.55|54.82|53.93|53.65|53.09|52.56|52.97|53.43|53.61|54.22|54.75|54.1|53.48|53.14|52.55|51.88|51.28|51.93|52.23|52.68|52.46|52.41||51.63|51.24|50.16|51.4|51.04|51.52|51.47|51.83|52.56|52.01|52.29|52.2|51.39|50.46|52.49|52.99|53.88|53.87|53.25|54.02|52.74|53.13|53.01|53.35|52.05|51.91|51.43|50.62|50.12|51.02|51.6||50.7|51.53|51.76|53.06|54.27|53.25|52.95
09041|24637|/equities/riocan-reit|TSX|20.52|20.49|20.52|20.46|20.22|20.2|20.26|20.09|20.16|20.03|20.19|20.03|19.77|19.53|19.49||19.48|19.46|19.49|19.58|19.73|19.55|19.46|19.13|19.5|19.59|19.53|19.82|19.76|19.65|19.38|19.23|19.38|19.31|19.52|19.04|18.95|19.43|19.29|19.28|18.96|19.15|19.55|18.55|18.58|18.08|17.86|17.97|18.06||17.99|17.75|17.8|17.74|17.98|18.02|17.73|17.53|17.5|17.34|17.03|17.22|17.08|17.49|17.46|17.55|17.56|17.74|17.7|17.48|17.57|17.63|17.27|17.11|17.13|17.25|17.1|17.08|16.83|16.42||16.75|16.8|17|||17|16.98|16.83|16.96|17.4|17.69|17.94|18.06|17.79|17.36|17.3|17.31|17.8|17.83|17.65|18.03|17.74|17.8|17.54|18.17|18.31|18.14|18.05|17.76|17.26|17.23|17.25|17.3|16.99|16.3|15.94|16.22|16.18|16.44|14.63|14.73|14.8|14.81|14.49|14.38|14.44|14.16|14.6|14.72|15.08|14.78|14.75|14.56|14.49|14.58|14.72|14.48|14.7||14.77|14.77|14.4|14.36|14.43|14.42|14.29|14.06|13.99|14.26|14.14|13.92|13.95|14.39|14.48|14.91|15.04|15.25|14.98|14.79|14.59|14.53|14.86|14.99||14.94|15.04|15.01|15.03|15.21|15.48|15.6|15.47|15.48|15.48|15.45|15.58|15.32|15.42|15.41|15.52|15.67|15.81|15.86|15.68|15.25|14.9|14.89|14.98||14.96|15.38|15.36|14.98|14.84|14.91|15.02|15.37|15.03|15.07|15.17|15.25|15.31|14.87|14.99|14.89|14.76|15|15.13|15.47|15.51|15.92||15.36|14.91|15.06|15.2|15.34|15.69|15.67|15.79|16.26|16.37|16.7|16.74|16.66|16.08|17.03|17.5|18.14|17.25|16.15|15.68|14.81|14.9|14.56|14.75|15.14|15.2|14.78|14.28|14.61|14.48|14.41||13.73|13.99|13.74|14.24|14.73|14.93|14.71
09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|82800|82400|82600|83900|83300|83900|84100|84000|84000|83200|83600|84700|85600|86000|85400|84800|82900|81400|82200|81600|81500|81200|81000|81800|82000|81900|82900|82300|82800|81800|82800|82000|80900|81400|82000|82100|82400|84000|83600|82500|82500|85300|82000|82000|82200|82600|82100|83200|84900|84200|81600||81600|82700|83000|83500|82500|84600|84400|83000|82000|83700|85600|86700|89400|86800|88100|87200|87000|85000|88000|89700|89700|90600|91000|88800|82900|82200|83900|83000|||81000|78300|78700|77800|77800|73900|72300|73000|73000|73300|73800|73800|73800|73400|72900|73900|71700|72900|71500|69700|69500|67800|66700|68200|68000|66600|67700|67500|64700|64600|64800|65700|66300|63200|61000|61300|60200|60200|60100|60300|58500|58800|57400|56600|58100|59000|59800|60400|60200|60100|60900|60900|60000|59500|60000|60900|60900|60400|59700|59700|59900|59000|58700|58200|||58200|58200|57900|57800|58600|58200|59200|59300|59500|61000|61000|60400|59000|59200|58400|58700|56500|55600|56400|54400|54200|54000|55400|55600|56400|56400|56100|55900|55400|57800|58400|58000|58000|58700|59000|58200|57800|57500|58000|56900|57300|56800|57900|59000|59000|58600|55600|54200|54100|54700|55300|54200|54400|53800|54700|53800|53400|52700|52800|53000|53400|55000|53600|52900|52600|52800|52400|53300|51900|52900|51400|52000|52900|52300|52200|52100|49900|52300|54300|55400|55500|54900|55500|54600|54500|51400|51200|50700|50400|49900|49250|48850|48750|49950|50000|50300|48800|47850|48000|48550|47900|48400|48800|48800
09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|132500|133000|132500|138500|138000|137500|137500|137000|139500|137500|140000|144000|143500|143000|143000|141000|140500|132500|134500|132000|135000|133000|133500|135000|138000|138000|142000|140000|140500|136500|140000|137000|133000|136500|135500|140000|142000|147000|144500|141500|141500|148500|136000|138500|136500|133000|126000|130000|132500|132000|126000||126000|125500|125000|127500|125000|130000|130000|125000|122500|123000|128500|129000|135000|128500|131500|130500|130500|130000|127500|130500|133000|129000|133000|138000|134500|131000|130500|126000|||118500|116000|115500|118000|118000|116000|112500|116000|118500|119500|117500|117500|117000|115500|116500|120500|115000|118000|115000|111500|109000|100500|97500|98800|99400|97200|98600|100000|96800|98200|98000|98100|98000|89700|88100|87000|86500|86000|86300|86100|83200|81400|79600|79900|81700|82900|82600|83200|83900|83300|83800|85200|86700|85300|87100|86500|88200|85500|82900|82900|83400|83000|83200|84000|||84000|82500|82900|84300|83600|81300|84500|83700|82200|81500|81900|80000|78400|76600|77300|79400|78400|78700|78700|75500|75200|75100|77800|79100|78800|77000|75500|74500|71800|75000|78100|80200|80200|80700|81000|81300|81400|80600|81100|80700|81600|81800|82800|85300|83200|83100|82800|83700|82400|83200|84100|82200|82900|82700|83000|82900|83000|82800|83000|83700|84800|86000|85400|84400|85300|85100|83600|84600|84300|86000|84100|84900|85400|86200|86800|85400|82000|85200|88500|90800|89800|91000|90400|87700|88700|83300|83600|81500|83900|81400|81900|81400|81300|83400|84100|82700|81100|81900|80600|83600|85700|84500|85000|82400
09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|378000|380500|380500|391000|390000|391500|391000|391500|388500|385500|383500|381500|384500|388500|377000|379500|378500|377000|376500|372000|383000|380000|387000|386000|396500|402000|403500|383500|385500|383000|380500|373500|372000|361500|368500|377500|391500|399500|377500|375000|375000|383000|374000|390500|386500|398000|388000|392000|394000|385500|366500||366500|358500|357500|362500|358000|370500|362500|348000|343000|355000|341500|342000|349000|343500|322500|308000|308000|300500|306000|318000|314000|304000|309000|312000|289500|290000|292500|293000|||292500|283000|281000|282000|282000|284000|284000|284000|282500|285000|285500|283000|286000|290000|286000|288000|285000|289500|294000|287000|283500|285500|277500|284500|285500|278500|282500|281500|281000|280500|281000|275000|278000|281000|279000|280000|283000|298000|301000|299000|298500|283000|285500|290000|298500|298500|283500|281500|286500|293000|297500|290000|286000|293500|292500|298500|295000|292000|301000|301000|305000|305000|298500|296500|||296500|298500|295000|294000|296500|284500|292000|298000|300500|307000|312000|303000|306000|307500|304500|311000|314500|328500|339000|332500|324500|322500|333000|337000|334000|325000|320000|312500|305500|315000|307500|305000|305000|307000|305000|311500|313500|314000|322000|313500|311000|314500|301000|294000|292000|288000|284500|281000|284000|270000|270000|263000|276000|273000|286500|287000|297000|299000|287500|282500|279500|281500|277500|277000|269000|267000|264000|269000|269500|279000|276000|270000|249500|247500|251000|243500|231500|242000|240500|244000|237500|240500|231000|232500|225500|234000|237000|226000|240500|228500|239000|241000|230500|225000|222000|213500|215000|213000|219000|218500|219500|214500|214000|215500
09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|117500|117500|118000|119500|119000|119000|120500||||111600|109600|108400|108800|100400|100200|99800|99600|98700|97500|99000|97000|98400|98100|98800|98500|99600|97000|95800|95800|96200|95800|92000|88200|90800|94200|96400|98700|98300|488000|97600|96900|94700|97400|98100|100800|100200|101800|102800|100400|489500||97900|92200|91400|91000|90900|92400|89100|88300|88200|91600|93000|92200|94700|92600|90800|88800|88000|85500|87500|90300|90900|91500|90600|86800|80500|79100|78600|79200|||77900|76900|74600|374000|74800|75500|75200|75900|73400|73800|74400|74200|74700|74900|74100|75000|74900|77000|77900|74800|74600|74900|73600|74600|74800|73400|74600|73400|73100|73100|73100|72400|72400|73100|71500|71100|71200|74300|74100|72600|71900|67300|66900|66000|68600|69300|66800|65900|68000|69800|70700|70500|70600|71500|72400|73700|74400|74300|379000|75800|76100|76300|74100|364500|||72900|73800|70300|70400|73100|70600|72900|74600|74200|75400|76200|74700|75800|77100|76800|78000|78400|80400|82000|82400|80300|81400|81100|82100|78400|76200|76000|74000|72900|75300|75600|362500|72500|72100|70800|70500|71200|70600|72800|74100|74000|73200|68700|66400|66300|65900|65300|64900|65900|63600|63200|62000|65000|64400|67500|68600|70400|71100|71100|65600|62100|60100|58800|57100|53900|53500|53500|54900|54900|56500|56300|54800|52700|52700|52600|52600|50500|53200|53000|52400|50900|51300|50200|50800|49900|51900|52800|52700|53400|52100|54000|53600|49400|47500|46300|44000|44200|44300|45000|43300|42900|41500|41200|41200
09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|670000|672000|671000|690000|688000|694000|700000|697000|690000|655000|663000|657000|654000|642000|655000|668000|667000|660000|670000|651000|647000|635000|635000|624000|642000|661000|662000|639000|680000|686000|689000|687000|636000|636000|650000|671000|678000|696000|684000|674000|674000|704000|687000|710000|739000|770000|789000|805000|803000|805000|783000||783000|772000|770000|775000|747000|758000|752000|745000|734000|767000|789000|790000|790000|792000|745000|744000|732000|706000|737000|749000|754000|745000|730000|739000|698000|680000|686000|671000|||628000|601000|559000|563000|563000|554000|555000|566000|568000|567000|564000|552000|549000|556000|560000|566000|553000|546000|551000|552000|552000|547000|533000|551000|550000|538000|552000|526000|515000|518000|501000|493500|485500|501000|515000|512000|533000|533000|499000|484000|459500|459500|440000|442000|431500|430000|430000|417500|424500|429500|433000|432500|413000|420000|429000|438500|445500|440000|445000|445000|439500|436500|436500|433500|||433500|421000|412000|410000|436500|446500|446000|453000|445500|449500|452500|436000|429500|430000|429500|435500|430000|439000|452500|452000|454500|452500|466000|469000|456500|444000|438000|423500|414500|434500|433000|444000|444000|471000|475500|472500|473500|488000|469500|468000|416000|414500|397500|383500|385500|393000|378000|375500|385500|388000|387000|378500|383500|386000|393000|392000|394000|391000|393000|385500|391000|388000|381000|371500|370500|363500|363000|370000|370000|380500|381500|380500|385000|377000|384500|376000|348500|379500|387500|385000|383500|375500|371500|370500|366000|370000|366000|359000|359000|365000|388000|348000|336000|335000|331000|317500|313500|302500|308000|309500|284000|287000|285500|282500
09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|874000|871000|864000|893000|881000|897000|891000|897000|868000|817000|812000|810000|811000|812000|817000|828000|819000|805000|808000|799000|802000|788000|784000|775000|805000|830000|861000|857000|891000|966000|944000|939000|891000|861000|890000|904000|865000|870000|891000||831000|890000|860000|885000|916000|941000|939000|957000|978000|990000|960000||960000|973000|990000|1028000|1000000|999000|965000|950000|917000|938000|928000|955000|990000|975000|988000|1000000|997000|964000|979000|1010000|1000000|962000|998000|999000|962000|890000|893000|889000|||824000|813000|814000|818000|818000|806000|797000|815000|814000|830000|819000|801000|793000|808000|817000|836000|811000|816000|846000|846000|841000|809000|800000|810000|816000|788000|799000|748000|724000|721000|709000|686000|677000|705000|692000|692000|702000|734000|720000|677000|650000|656000|623000|611000|651000|642000|632000|646000|650000|639000|617000|621000|615000|640000|637000|628000|644000|672000|692000|692000|680000|674000|659000|654000|||654000|626000|627000|611000|630000|639000|627000|666000|645000|687000|726000|712000|705000|713000|699000|709000|720000|743000|768000|742000|743000|740000|759000|762000|757000|713000|702000|699000|667000|683000|690000|700000|700000|737000|741000|758000|720000|746000|680000|670000|642000|635000|568000|530000|527000|528000|517000|516000|532000|527000|531000|511000|516000|523000|544000|534000|547000|529000|539000|513000|516000|509000|507000|496000|491500|490500|489500|501000|499000|516000|504000|506000|512000|491000|491500|487500|428000|462000|463000|440000|432500|434000|434000|417500|400500|395000|396000|390500|388500|395500|414000|389500|377000|377500|362500|357000|354000|346500|344500|352000|338000|346500|352500|354000
09048|43399|/equities/hyundai-motor|KRX300/KOSPI|221000|226000|225500|229000|230000|231500|230500|232500|230000|226000|228500|231500|230000|230000|234000|233500|219000|218000|219500|215500|215500|218000|221000|226500|229000|229500|234000|232000|234000|232000|232500|228500|227500|231500|230500|235000|235000|240000|239000|237000|237000|245000|235000|244500|241500|242000|235500|243500|247500|247500|245000||245000|236500|234000|249500|248500|245500|240500|238500|229000|238500|245500|251500|260000|257000|264500|259000|261500|241000|240000|250500|259000|261000|267500|246000|206000|203000|209500|207500|||192000|190500|189500|187000|187000|185000|184000|187000|189000|190500|190000|188500|189000|190000|191500|191500|186500|193500|196500|196500|182500|183500|181500|181000|179000|179500|181000|179000|177000|180000|179500|182500|179000|177500|174000|175500|173500|172500|170500|175000|171500|170500|170500|164500|170000|173500|172500|171500|167000|162500|165500|167500|168000|172000|176000|178000|179000|180000|180500|180500|183000|182500|187000|178500|||178500|175500|170000|171500|179500|179500|185000|181000|184000|183500|179000|180000|171500|169000|167500|168000|170000|172500|176500|176000|180000|176500|172000|163500|167500|166000|161500|156000|155000|164500|158000|167000|167000|170000|172000|179000|170000|147000|144500|134000|132500|127000|126500|127500|125000|123000|123500|122500|124500|118500|121500|121500|117500|110000|109000|101500|101500|98300|99600|99600|99200|101500|99200|99000|98200|97700|97700|100000|99400|103000|98700|98500|100000|100000|100500|101500|97000|103500|108500|111500|112000|113000|111000|108500|108500|102500|100000|98000|97200|98100|97800|96000|94500|97200|97300|99100|91900|92300|92300|93100|91900|93700|94500|92600
09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|271493|271493|273850|282805|291761|290347|291761|296946|297888|292703|291761|293646|288461|286105|290347|302130|305900|305900|304960|311560|296000|289880|282810|275740|272440|270550|275260|276680|279510|272440|279980|276210|269140|271020|274320|284220|288930|285630|274790|297500|280450|290350|265840|279030|291760|300240|296470|303070|306370|313910|332000||312970|309200|316740|321930|321930|327580|335120|349740|305430|315330|310140|304020|302600|292230|294120|293170|294590|296000|310140|332300|359630|361990|352560|345970|337010|333240|334180|327580|||338420|339840|308220|347500|321160|328090|331790|339180|329020|324860|326700|332710|330400|333640|332710|326700|323470|372910|351196|324394|320697|317925|314228|308683|304524|304986|278646|278184|274025|271715|268942|264321|266632|268018|269866|274025|255541|263397|256466|251382|249996|239368|225967|222732|233823|224119|220884|219960|219960|219498|225505|226891|236133|237057|235671|242140|249996|252769|262000|242140|240754|238444|235209|257500|||237982|235671|238906|231050|245837|247686|257390|269404|269404|274487|273563|273563|275874|275874|275874|293896|281881|271715|276798|277722|275412|274487|281419|281419|286964|283267|286502|278184|281881|280957|280957|304500|281419|285116|279108|290199|291123|290661|287426|291123|279108|276336|274025|277260|278646|293434|292971|294820|297592|297130|297130|298517|303138|291123|292047|299441|304062|299903|299441|287888|285116|282343|286040|285116|274950|282805|287426|288813|292047|294820|294358|274487|269404|265708|267556|271253|253231|274950|266170|248148|243527|236595|237057|228277|210256|207483|210256|197317|195006|196855|198241|198703|199627|201938|201938|196855|196855|201014|200551|198703|195006|194544|194544|188537
09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|81300|83400|83800|85900|85700|86900|85200|86000|85500|84300|84600|87100|85300|84900|85500|86600|83500|82900|84300|81000|80600|81300|81800|83500|86100|87500|87700|84600|85800|85800|82800|82300|80700|83500|82800|81100|78700|80300|80100|79400|79400|77000|75000|78700|80000|81800|81000|83200|85700|85700|86400||86400|84900|86300|101500|98100|97700|89100|90000|82500|88200|90000|89700|93300|87800|91100|87600|83400|71500|71100|73800|72200|70200|70100|68300|63000|62200|63700|64000|||62400|62300|62800|61700|61700|61400|59800|61300|62200|62000|62500|62000|63200|63700|63800|63700|63100|64600|65400|64700|60800|59800|57800|58700|58400|59000|59800|59300|58100|58800|58200|58500|59700|59200|59000|58100|54500|52300|51600|52200|51500|51000|51500|50500|53000|53800|52900|47950|46250|45200|45450|46850|46700|47150|48900|49150|50300|49700|50900|50900|50300|50600|50500|46900|||46900|45500|44000|44550|46000|46300|48450|47800|48500|46750|44650|44400|42300|42150|42100|42300|42300|42150|42700|42200|43150|42450|42750|42200|43200|43000|41550|40750|40250|42300|42700|44400|44400|44900|45250|47200|46350|42250|42150|41100|41150|39700|40400|40700|39650|37700|37700|36900|36700|35800|36700|38000|36800|35300|35200|34000|33800|32050|32500|32850|32200|32950|32150|32200|32200|32050|32100|33050|32550|33750|32250|32500|33050|33400|33250|34250|32200|35000|35700|36100|36700|37450|36550|36000|36800|36500|34600|34250|32100|31950|31500|30400|30100|30600|30850|31700|29350|29100|28700|29700|29700|30550|30500|29000
09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|54300|53500|52400|53100|52300|52700|54000|53200|53500|53400|52600|52800|53600|53000|54600|53900|55000|56200|54900|53700|53200|52600|51000|51400|51400|49650|50300|50700|51200|51200|50400|52000|51600|52600|49950|47000|45800|45500|44500||43800|44750|43150|43700|43100|43550|43700|44800|45050|45300|45500||45500|44750|45050|44350|42050|41950|41850|42100|40300|41100|42400|43000|44100|44050|44750|45150|45200|45250|45200|46550|47300|46200|45900|46500|46000|44000|43550|42450|||43400|43400|45600|45450|45450|44000|44550|45150|44950|45250|46050|46300|47000|47100|46400|46150|45900|47200|47200|47150|46800|45900|45350|47950|48450|48300|46400|46450|45650|46500|46850|46550|45700|44950|46350|47250|44700|42950|42650|42900|41550|42650|42000|40100|41000|42050|41750|42400|42250|41900|41450|40750|40700|39400|39050|38750|40200|40750|39850|39850|39900|39000|39050|37550|||37550|38200|38200|37200|37550|37450|37650|37750|37950|37900|38350|38300|37150|37550|37500|37800|38250|36950|37400|37700|37400|36850|38000|36950|37100|37950|36950|36750|36450|38000|38150|39800|39800|41500|40350|38800|37150|36150|36550|35500|35500|35250|35250|35950|36200|35700|35450|35400|35850|36200|36700|36900|35650|35950|35650|35100|35350|33950|34700|35050|35800|35750|34800|34450|34400|33950|33900|34800|33750|34900|34700|34850|36000|35250|35000|35700|33250|34650|36350|37550|38500|38200|38050|37000|38600|36250|34600|34000|34200|33100|32600|31350|31100|32000|32050|31950|31000|31450|30950|31450|31550|32150|32800|32450
09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|355500|353000|351000|355500|354000|343500|346000|338500|327000|329500|328000|331500|329000|328500|334500|318500|318500|320000|322500|327000|318000|308500|306000|313000|303500|288500|295500|295000|306000|308000|301000|303000|293500|317000|321500|314500|309000|299000|285000|281500|281500|283000|274000|279500|268000|263500|265000|270500|271500|268000|||271000|270000|268500|263000|264500|262500|263000|253000|245500|250000|259500|257500|264500|261000|269500|272000|271000|266000|275000|282000|283500|277000|284000|294500|291000|280000|285000|273000|||272000|270000|273500|271000|271000|267500|267500|274500|269000|268000|271500|269000|276500|279500|272000|273000|265500|270000|265500|251500|250000|245500|234000|239500|242500|245000|244500|243500|237500|236000|238500|238500|239000|236000|236500|238500|237000|234000|228000|227000|219000|220500|216000|208000|212000|216000|220000|218000|220000|210000|207000|206500|208500|202000|205000|200500|205000|207000||208000|205000|202000|205000|196000|||196000|194000|194000|188000|195000|194500|191000|192000|190000|189000|189500|190000|185500|185500|185000|187000|188000|186000|189000|188000|186500|184500|189500|188500|193000|200500|199000|199000|195000|201000|203000|210500|210500|206000|208500|207000|198500|197000|201000|194000|194000|192000|193500|199000|201500|202000|196000|194000|195500|197500|191500|187500|186500|186500|186500|184500|187000|182000|188500|190500|185000|183000|181500|181000|178500|174000|175500|183000|180000|185000|183000|186000|190500|186500|187000|187500|175000|186500|193500|198000|198500|202500|200500|203000|202500|189000|182500|181000|184500|182500|176000|172000|172000|177000|174500|178000|169000|168000|168000|173000|170000|176000|180000|179500
09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|290500|298000|298500|304500|305000|306000|308500|310000|301500|302500|305500|317500|300500|297000|304000|306000|294500|292000|298500|284000|283500|284500|283000|286500|292000|300000|298500|296000|303500|302000|303500|294000|290000|296500|301500|305000|310500|313500|308500|303000|303000|314500|310000|325000|323000|321500|318000|325500|334000|333000|331500||331500|325500|322000|352500|358000|347500|334500|335500|317500|331000|328500|338000|347500|350000|361000|342000|345000|323500|321500|327000|339500|332000|352500|359500|304500|283500|291000|287000|||255500|251000|250000|251000|251000|251000|244000|249000|250000|249000|255000|259000|258000|243000|243500|241500|242000|242500|246500|245500|240500|242500|244000|248500|245500|247500|246500|247500|240500|243000|245000|242500|245000|240000|239500|243000|241000|232500|229500|233000|226500|226000|226500|225500|238000|252500|244500|243500|234500|234000|231500|237500|222500|229000|234500|231500|235500|227000|229000|229000|235000|233500|236000|230000|||230000|225000|222000|221000|228000|234000|242500|240000|242000|242500|234000|232500|226000|224000|223500|225500|225500|230000|233500|235500|238500|224000|226000|217000|223500|219500|217000|211000|204500|217000|214500|224000|224000|228000|229500|239000|238000|223500|222500|212500|208000|206000|205500|213000|212000|204000|203500|203500|211500|211000|217000|224000|220500|213000|215500|210000|204500|192500|197500|199000|201000|204500|195500|194500|194000|192000|192000|198500|194000|205000|193000|184000|185500|188000|190000|195000|187000|206000|206000|211000|214500|217500|219000|217500|224000|214000|206000|198000|190500|193000|195000|186500|184000|187000|185000|186500|173000|172500|169500|170500|170000|172500|176000|170000
09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|37450|37200|36750|37500|36800|36900|37450|37100|37250|37400|37150|37400|37700|37150|37000|36350|36800|37450|37100|36900|36550|35850|35100|35900|35600|35450|35500|35500|35200|35150|34950|35400|35600|35900|35250|34000|34050|33650|33250|32950|32950|34100|33150|32800|32500|32650|32250|32900|32850|32800|32950||32950|32600|32900|31800|31350|31900|31950|31450|30650|32200|32350|32350|32950|32850|33350|33100|33050|32600|33350|34050|34200|33100|32900|33650|33750|32400|32100|31550|||32050|32000|33500|33300|33300|32850|33150|33500|33350|33250|33700|33550|34100|34550|34250|34050|33800|34050|34600|34050|34200|33150|32200|34050|34350|34650|33900|33950|33500|33250|33500|33350|33200|32250|32900|33650|32950|31750|31600|31500|31150|32000|31750|30350|31450|31500|30200|30950|31350|30200|29200|29000|29000|27950|28050|27950|28350|28450|28350|28350|28500|28350|28550|27600|||27600|27500|27350|27200|27600|27600|28150|28350|28550|28700|28750|28750|28450|28500|28400|29050|29100|29650|30000|30200|30050|29650|30300|30000|30700|31400|30700|30750|30250|31400|31600|32700|32700|33800|33800|32850|30850|30200|30700|30000|30200|29900|30100|30950|31050|30750|30500|30500|30500|30450|30400|30450|29750|30050|29800|29400|29600|29000|29800|30000|30150|30300|30050|29900|29700|28750|29000|29700|29300|30200|29800|30050|30800|30750|31000|32000|29500|31150|32500|33200|34550|34750|35000|34650|35750|32000|30700|30150|30250|29750|29700|29200|29050|29450|29850|30450|28950|29350|28900|29450|28900|29550|30050|30050
09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|163500|163500|166000|172000|171000|168500|172000|161500|157500|156500|158500|156500|158500|160000|154500|158500|159000|150000|152000|140500|143000|148000|146500|145500|155000|153000|155500|158000|158000|151500|152500|147500|142500|144500|143000|148500|146000|150500|149000|146500|146500|154000|150000|157500|166000|168000|171000|176000|172500|165000|167500||167500|161000|157000|158000|157500|165000|158000|158000|153000|164500|167000|170000|178000|177500|185000|167000|148000|139000|140000|147000|140000|138500|142000|147500|150000|137500|140000|142000|||135000|131500|124500|112000|112000|119500|92200|94900|95800|96900|97300|93400|95000|95800|95400|96200|95000|89200|90500|90300|85900|86000|85500|87800|87000|87500|88600|89200|88700|89100|88800|85000|86500|85600|86100|86800|85900|87300|87100|86500|86100|86300|85500|84000|87200|90000|89400|89100|89600|88400|90400|90700|89100|89900|91400|91400|91700|91900|93300|93300|96100|94400|92100|91700|||91700|91700|92900|89500|91200|88900|90900|89900|90600|90600|91800|92100|92400|93200|90200|85800|83800|84000|85700|86500|87700|84200|85900|86200|87900|90300|90600|90300|84900|85000|84000|88700|88700|87000|87300|83000|85700|77200|77200|78300|77900|74000|70700|72100|72000|72500|73600|74100|74100|75000|74900|76000|75700|74500|74900|70800|68500|68200|67700|66400|65500|68100|65000|64600|64400|63200|63500|64700|64700|67000|66600|67500|68800|67800|68200|65200|62900|67800|69000|70100|66600|64000|63000|62200|62100|60000|59200|59300|58500|59500|57100|56100|56300|57200|58000|58200|56400|54400|54200|55000|54500|54500|55200|54700
09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|802496.375|795578.25|823250.5625|827203.75|820285.6875|821274|796566.5625|780753.8125|774824.0625|772847.5|760987.9375|754069.875|756046.4375|745175.1875|741222|735292.25|738257.125|739245.4375|738257.125|739245.4375|716514.625|709596.5|707619.9375|704655.0625|706631.625|699713.5625|713549.6875|710584.8125|724420.9375|726397.5625|734303.9375|706631.625|676982.75|678959.375|687854|710584.8125|739245.4375|752093.25|744186.875|750000|741222|765929.375|738257.125|751104.9375|770870.875|783718.75|773835.75|776800.625|786683.625|790636.8125|799000||789648.5|792613.375|794590|802496.375|803484.625|815344.1875|816332.5|803484.625|783718.75|828192.0625|839063.3125|792613.375|780753.8125|784707|786683.625|785695.3125|786683.625|778777.25|794590|806449.5625|820285.6875|808426.125|836098.4375|827203.75|809414.4375|807437.8125|822262.25|819297.375|||816332.5|812379.3125|779765.5625|794000|784707|786683.625|793601.6875|813367.625|792613.375|794590|797554.875|790636.8125|802496.375|810402.75|809414.4375|812379.3125|818309.0625|869700.5|815344.1875|795578.25|780753.8125|783718.75|776800.625|789648.5|789648.5|793601.6875|792613.375|794590|789648.5|798543.1875|802496.375|764941.125|749128.375|748140.0625|744186.875|752093.25|743198.5625|752093.25|767906|771859.1875|724420.9375|690818.875|689830.625|674017.875|688842.3125|629544.5625|627567.9375|622626.5|628556.25|650298.75|679947.625|674017.875|677971.0625|678959.375|695760.375|698725.25|714538|710584.8125|715000|706631.625|712561.4375|703666.75|676982.75|690000|||681924.25|676982.75|667099.8125|665123.1875|696748.6875|722444.375|731339.0625|749128.375|748140.0625|766917.6875|763952.8125|754069.875|752093.25|755058.125|750116.6875|764941.125|766917.6875|763952.8125|769882.5625|760987.9375|771859.1875|768894.3125|789648.5|791625.125|802496.375|805461.25|810402.75|789648.5|784707|799531.4375|792613.375|800000|790636.8125|810402.75|833133.5|794590|761976.1875|759011.3125|768894.3125|777788.9375|726397.5625|727385.875|724420.9375|727385.875|732327.3125|752093.25|745175.1875|746163.5|765929.375|780753.8125|741222|730350.75|734303.9375|723432.6875|740233.6875|726397.5625|721456.0625|722444.375|732327.3125|727385.875|742210.3125|745175.1875|761976.1875|776800.625|743198.5625|765929.375|774824.0625|800519.75|805461.25|809414.4375|792613.375|783718.75|791625.125|800519.75|814355.875|816332.5|798543.1875|795578.25|738257.125|695760.375|668088.125|656228.5625|657216.8125|642392.375|618673.3125|621638.1875|621638.1875|614720.125|603848.875|616696.6875|637450.9375|624603.0625|610766.9375|601872.25|592977.625|592977.625|590012.6875|597919.0625|604837.125|608790.3125|585071.25|579141.4375|581118.0625|560363.8125
09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|270000|264500|264000|268500|272000|276500|276500|276500|277000|266500|238000|243500|232500|228500|232500|241500|241500|219000|223000|205000|209000|207500|204500|202000|204500|211500|214500|216000|215500|228500|242500|241500|226000|230000|239500|252000|264000|266000|265000|260500|260500|270000|266500|284500|284000|296000|296000|297000|284500|284000|296500||296500|288000|281500|304000|317000|316000|317500|316000|280000|276500|281000|287500|286500|278000|276000|274500|270000|252500|262500|262000|281000|284500|294000|283000|263000|257000|244000|231000|||190000|183000|178000|180500|180500|180500|182000|187500|188500|192000|189000|184500|183000|188000|190500|185000|176000|178500|177500|180000|182500|182500|173000|179500|175000|163500|160000|154000|154000|154000|156500|160000|155500|156000|158500|155000|160000|157000|141500|138000|132000|131500|122500|125500|129500|131500|131500|131500|136500|136500|138500|140500|136500|139000|141000|142500|145500|148500|144500|144500|143000|141000|141000|139000|||139000|138000|140500|138500|148000|151000|157500|153000|156000|156500|159500|157000|154000|158000|146000|148000|149500|154000|151000|148000|148500|145000|157000|155500|164000|163500|152500|155000|155000|164000|160500|172000|172000|182000|182500|187000|186000|184000|163500|159000|132000|129500|127000|127500|131000|133000|131000|132000|132000|135000|125000|122500|124500|124500|123500|128000|131000|130500|134500|134000|133500|135500|132000|131500|129000|131000|130000|136000|134000|136500|128000|125500|126000|126000|126000|116500|106500|115000|120500|124500|125500|126500|126500|125500|127500|124000|124000|118500|118000|122500|121000|106000|103500|106500|103500|103500|96800|94400|93600|95500|95400|97500|98600|98700
09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|42900|42000|41550|42300|40950|41000|41650|41150|41250|41600|41250|41650|42300|41100|41750|41150|41350|42800|41350|41300|40750|40750|40950|41050|41800|42550|41550|41400|42050|41500|41600|40950|40700|40850|39950|38550|38700|38750|37900||37050|37850|36950|36600|36350|37000|36400|37950|37050|36900|36750||36750|36300|37250|36150|33950|34800|34850|35150|32650|34500|35200|35300|36250|36350|37150|37250|38250|38150|38150|39250|40200|39150|37700|37700|36800|34750|34050|33450|||34500|34100|35850||35800|34900|35550|36050|35800|36050|36150|36250|36050|36150|35500|35100|34750|35400|36550|35850|35450|34800|33850|35600|36100|36100|35550|35800|35400|35700|36100|36750|36500|34650|35250|36000|34900|33000|32550|32200|31800|32850|32250|30400|30800|31400|31100|32650|32950|32150|31400|30400|29950|29100|29300|29100|30000|30550|29950|29950|29650|29300|29300||||28100|27750|27550|27550|27700|27750|28150|28150|28450|28450|28600|28700|28200|27850|27700|28050|28050|27950|28050|28500|28500|28200|28950|28700|29150|29350|28450|28350|27800|29050|29050|30800|30800|31950|31900|31250|30250|29300|29350|28800|29200|29550|29500|30100|29700|28700|28750|28850|28650|28900|29900|29550|28000|28050|27800|27400|27200|25750|26500|26800|27100|27600|27250|27250|27300|27000|26800|27550|26850|27650|27150|27450|27850|28050|28250|28850|26550|27800|29000|29650|30900|31050|31250|31250|32250|31600|30100|29750|28450|27200|26750|25600|25250|25900|26050|26100|24900|25350|24800|25800|25400|26250|26850|26750
09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|849000|850000|857000|882000|894000|912000|920000|916000|914000|906000|925000|899000|868000|870000|885000|885000|875000|873000|845000|834000|898000|906000|936000|931000|932000|933000|939000|940000|954000|930000|935000|931000|932000|931000|931000|931000|960000|962000|946000||936000|972000|934000|931000|931000|997000|995000|999000|1015000|999000|1027000||1027000|1006000|1038000|976000|962000|1008000|984000|953000|953000|968000|978000|953000|995000|989000|970000|965000|957000|938000|935000|939000|940000|947000|978000|995000|947000|953000|985000|978000|||931000|913000|898000|897000|897000|888000|865000|864000|863000|868000|868000|875000|885000|888000|878000|879000|874000|871000|867000|878000|859000|852000|810000|822000|816000|805000|820000|822000|828000|828000|800000|789000|800000|808000|791000|801000|797000|844000|848000|843000|837000|782000|778000|776000|813000|802000|782000|796000|796000|811000|809000|794000|771000|767000|750000|752000|754000|754000|751000|751000|768000|788000|789000||||806000|799000|784000|787000|805000|787000|804000|821000|805000|822000|824000|830000|818000|830000|791000|811000|812000|813000|835000|850000|828000|825000|856000|863000|818000|826000|841000|823000|783000|841000|834000|872000|872000|897000|850000|840000|841000|865000|854000|846000|846000|844000|811000|825000|812000|794000|785000|802000|811000|861000|859000|859000|880000|879000|928000|946000|965000|944000|947000|945000|962000|995000|944000|964000|893000|891000|890000|909000|912000|943000|920000|888000|857000|832000|866000|875000|810000|824000|825000|822000|800000|797000|805000|800000|792000|810000|816000|790000|792000|787000|801000|812000|790000|792000|750000|732000|727000|745000|753000|721000|747000|699000|679000|646000
09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|135500|134500|135000|139500|138500|139000|136500|139000|135500|129500|129000|128500|129000|125500|125000|124500|124500|124500|126000|122500|123000|123500|118500|120000|120000|121500|121500|122000|124000|122500|123500|120000|118000|119500|119500|120000|122000|124000|122500||121500|125500|122000|124500|124000|126000|127000|131000|133000|132000|131000||131000|131000|132000|134500|133500|136500|132000|130500|130000|134000|142000|141500|146000|146000|151000|142000|144000|143000|153500|152500|146000|145500|150500|151000|145000|139500|144500|144000|||138000|136500|140000|139000|139000|137000|132500|127500|129000|127500|128500|128500|130000|131500|125000|124500|124000|123000|123500|122000|122000|121500|120500|122500|122500|123500|125500|122500|121000|122500|123000|124000|124000|120500|120500|123000|116500|115000|115000|116500|114000|112500|112000|110500|111000|113000|115500|118000|104000|104500|104000|102500|103000|102000|102500|104000|105500|105000||104500|105000|104000|105000|105000|||105000|104500|102500|102000|105500|105500|108500|109500|109000|111000|113500|114000|113000|108500|108000|111000|109000|107500|109500|108500|110500|108000|112500|111000|115000|118000|117000|115500|114500|120500|116500|124000|124000|126500|119500|110500|109500|106500|108500|106000|105000|104000|106000|108000|110500|108500|106500|106000|108000|111000|110000|107500|110000|109500|111000|109000|108000|104500|107000|108500|110500|113000|112000|115000|113000|116000|116500|116500|116000|118000|116500|116500|120000|121500|122000|124000|112000|108500|109500|111000|112500|113500|112000|107000|107000|103000|102000|99100|99200|101000|102500|99500|98800|100500|101500|102000|98200|98900|98500|100000|100000|102500|105500|103500
09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|1598000|1526000|1544000|1571000|1558000|1560000|1561000|1565000|1563000|1564000|1566000|1585000|1549000|1561000|1551000|1570000|1578000|1570000|1589000|1530000|1524000|1545000|1541000|1505000|1503000|1518000|1550000|1560000|1573000|1580000|1571000|1550000|1504000|1504000|1515000|1511000|1496000|1507000|1505000||1513000|1567000|1558000|1585000|1561000|1600000|1596000|1616000|1627000|1680000|||1672000|1652000|1656000|1626000|1623000|1632000|1599000|1564000|1557000|1589000|1602000|1626000|1676000|1562000|1545000|1554000|1551000|1539000|1580000|1596000|1598000|1560000|1602000|1638000|1609000|1590000|1610000|1612000|||1620000|1619000|1638000||1625000|1611000|1606000|1630000|1611000|1614000|1649000|1593000|1590000|1571000|1531000|1555000|1547000|1553000|1522000|1527000|1541000|1538000|1514000|1533000|1537000|1548000|1544000|1565000|1564000|1532000|1538000|1542000|1562000|1576000|1607000|1571000|1529000|1527000|1526000|1530000|1505000|1517000|1531000|1500000|1507000|1524000|1543000|1515000|1539000|1539000|1551000|1547000|1562000|1571000|1569000|1546000|1548000|1585000|1540000|1540000|1513000|1500000|1499000||||1448000|1469000|1419000|1418000|1455000|1473000|1497000|1516000|1508000|1506000|1533000|1519000|1518000|1527000|1510000|1493000|1475000|1453000|1483000|1499000|1513000|1473000|1509000|1499000|1517000|1539000|1543000|1563000|1500000|1519000|1500000|1565000|1565000|1560000|1548000|1573000|1445000|1432000|1385000|1364000|1354000|1350000|1371000|1385000|1390000|1350000|1346000|1323000|1341000|1383000|1385000|1321000|1345000|1339000|1350000|1340000|1300000|1295000|1307000|1317000|1348000|1356000|1380000|1379000|1326000|1346000|1300000|1337000|1277000|1345000|1321000|1264000|1287000|1274000|1288000|1300000|1270000|1325000|1360000|1371000|1374000|1379000|1401000|1403000|1387000|1370000|1363000|1370000|1385000|1390000|1400000|1400000|1397000|1412000|1416000|1417000|1437000|1475000|1455000|1437000|1419000|1436000|1420000|1402000
09062|1176172|/equities/krafton|KRX300/KOSPI||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|258500|255000|242000|242000|241500|249000|247500|233145|249975|249975|255420|264330|273240|256410|245520|240570|236610|240570|240075|234135|239580|233145|216810|219780|227700|223740|231660|228690|216810|215820|225720|209385|191070|198000|205920|205425|210870|210375|204930||204435|209880|208890|226215|224730|232155|239085|246510|245520|224235|231500||229185|228690|243045|240570|239085|230175|230175|215325|202455|217800|205425|208395|201465|190575|171270|174240|171765|163845|155430|164340|166815|151965|152955|158895|155430|156915|156915|156420|||158400|156915|154935||156420|151470|152955|156915|160380|159885|171270|170280|173745|178695|179685|178200|180180|178695|185625|187605|180180|179190|177705|176220|174240|172260|179190|178200|182655|178200|179685|177705|169785|158400|155925|162360|166320|161370|160380|162360|147510|150480|142065|140580|155430|156915|160875|154440|170775|178200|177210|180675|187110|198495|255420|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|32950|33750|33050|33550|33400|31150|29850|30100|29900|29900|29850|30500|30500|29150|28750|28050|27800|29000|28100|30950|34150|29450|29150|28450|26550|24450|23600|22400|22300|21450|21600|21200|21900|20150|22100|21950|20300|20400|18800|19000|19000|18400|17000|17000|17300|16400|15800|15800|15100|15350|14500||14500|14350|14400|14050|13700|13950|14050|14000|13650|14050|14100|14050|14450|14700|14950|14700|14950|14050|14800|15200|15050|14850|15200|15750|16150|15850|16500|16550|||13950|13750|12900|12850|12850|13050|13000|13600|13800|14350|13550|13600|13300|13800|13850|12900|12750|12300|12750|12950|13300|13400|13350|13000|12900|12800|13050|13400|12750|12550|13150|12950|14100|14400|14350|13000|12400|11900|10250|10150|9440|9300|9270|8970|9490|9450|8860|8820|8070|7640|7600|7050|7000|7090|7270|7190|7340|7340|7410|7410|7440|7390|7380||||7210|7280|6860|6860|7130|7100|7410|7260|7300|7450|7400|7230|7260|7080|6490|6220|6300|6360|6330|6170|5870|5760|5550|5340|5580|5700|5550|5600|5560|5860|5690|6410|6410|6650|6380|6800|6700|6600|6430|6050|6030|6040|5880|5850|5490|5170|5200|5170|5200|5190|5220|4995|5020|5000|4995|4970|4815|4715|4840|4920|4940|4970|4925|4760|4650|4685|4720|4660|4320|4530|4450|4480|4655|4670|4780|4905|4750|5160|5570|5400|5280|5240|5410|5520|5020|4895|4845|4725|4685|4840|4465|4155|3995|3825|3795|3800|3760|3735|3695|3680|3705|3765|3645|3600
09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|193000|193000|195000|200000|199000|193500|191500|190500|191500|191000|192000|192500|196500|191500|193000|195000|192000|187500|187000|185000|186500|187000|186500|185000|191000|194500|194500|194000|197500|191000|192500|185500|181000|183000|188500|195000|194500|202000|201500||189500|196000|188500|195000|197000|201500|199000|201000|201500|202000|201500||201500|203000|203500|207500|207500|209500|209000|206000|204000|209500|214500|217000|214500|212500|210500|209500|207000|197500|201500|207500|203500|193000|193000|193000|182000|176000|180000|180000|||178000|177000|167500|167500|167500|167000|164000|168000|168000|171000|169500|166000|164000|166000|164000|162500|161000|161000|162500|163000|162000|162000|156000|158500|153500|150000|151000|152000|149000|150500|149000|153000|154000|150500|143500|141000|139500|139500|140500|141000|139000|136500|134000|133500|138000|139000|141000|139500|140500|137000|140500|142000|140000|137000|139000|141500|142500|141000|140500|140500|143000|140500|140500|139000|||139000|139000|135500|131000|135500|135000|137500|141500|138500|140500|143000|144500|143000|142500|144000|143000|138000|135000|130000|128500|126500|124500|129000|128500|128000|130500|129000|126500|124500|134000|133000|138000|138000|137500|139500|139000|141000|141500|141500|143000|139500|138500|140500|144500|144500|144500|138000|137500|141500|142000|136500|131000|131000|127000|130000|125500|127500|126000|127500|128000|127000|130000|127000|127500|127000|129000|128000|132000|132000|136000|132000|129500|130500|129000|131500|132000|124000|131500|132000|134000|128500|130000|131500|131500|129500|126500|127000|125000|122500|121000|123500|120000|119000|122500|123500|123500|123000|119500|119500|121500|118500|116500|119000|115500
09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|82900|82900|83300|83800|83000|82800|82900|82400|82300|82000|81600|81200|81000|80900|81200|81300|81400|81400|81100|80200|80400|80500|80300|80300|80600|81800|82900|80100|80200|80200|80400|80500|80200|80100|79800|79700|79400|79800|78100||78300|79800|78700|79000|78800|79500|79600|80100|80100|80100|80500||80500|80500|79700|80000|80100|79900|80000|80100|80200|81400|81300|81200|81600|81200|80900|81000|81000|80600|81700|82100|82000|81900|81900|83400|82800|83000|83100|82100|||83100|83300|88600||88400|87600|87300|88600|88000|85800|86300|86400|86800|87800|86100|84600|84100|83800|84600|84300|84200|83400|82500|84400|84800|86000|86100|86400|86300|85300|85700|85800|84800|84700|85600|86900|84500|83300|82900|84000|83300|83400|82700|81000|82200|83000|83300|84300|85400|85100|83900|83100|83000|82300|81900|82100|83000|83500||83800|83100|83100|83000|82400|||82400|81900|80500|80400|82100|82100|83200|83100|83900|84800|84700|84600|84600|83700|84100|84200|83000|82700|83600|84700|84200|83100|84800|85200|85400|85400|85100|84200|83100|85800|85400|88100|88100|88000|88300|88100|86200|86300|86000|80100|80000|79800|80900|82100|81200|81200|80600|80400|80800|81800|82300|83100|82400|83700|80700|80500|79000|77800|78600|79500|79200|79900|79800|79300|78500|78200|77700|78100|78200|79500|78800|79500|80600|81700|82300|82600|79300|83200|84800|85700|87100|88000|88300|87400|88000|87400|85000|83900|82700|84900|85300|85900|82200|78600|78500|78700|77900|77900|77100|78700|77200|78400|78700|78600
09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|296000|300000|303000|294500|293000|286000|284500|293500|299500|295500|293000|279000|278000|279500|279500|284500|286000|282000|281000|268500|275500|256000|244000|242500|246000|250500|247000|245000|248000|251000|257500|250500|244000|249500|255000|265500|273000|279500|274000|262500|262500|277000|265000|275500|279000|285500|289500|298500|303500|302000|309500||309500|305500|307500|315500|318000|326500|325500|329000|311000|322000|338500|340000|355000|328000|341500|334000|309000|300000|302500|306000|296500|281500|290000|292500|296000|273000|251500|249500|||240500|235500|240000|242000|242000|239500|235500|240500|243500|242000|241000|244500|249000|253000|243000|245500|243500|238500|239500|238500|237000|221500|211500|220000|220000|223000|217500|214500|214000|214500|219000|220500|219000|209000|211500|207000|195000|193500|190500|192500|186500|186000|183000|182500|188000|192000|193000|196500|202000|199500|201000|197500|199000|198000|200000|204500|206500|207500|209000|209000|205500|200000|202500|198500|||198500|197500|191000|189500|199500|200500|207500|210500|211500|215000|212000|211500|210500|211000|210000|213500|213000|212000|216500|217500|214500|214000|224000|215000|218500|222000|212000|211500|209500|222500|222500|233500|233500|237500|240000|240500|244500|242500|236500|240500|229500|217500|221500|227500|223500|226500|226500|224500|230000|235500|233500|231000|234000|236000|237000|231500|242500|240500|243500|252500|261000|262000|272000|278500|297000|291000|293000|292000|286000|286500|309500|293000|293000|308500|318000|307000|304000|279000|257000|257000|253500|257000|257000|239500|242500|244000|243000|239000|244500|255500|259000|246500|228500|230000|222000|201500|202000|182000|181000|185000|181000|179000|182500|182000
09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM|116044|116327|117458|122549|127262|125000|126508|127074|128111|122549|120758|121606|120475|120098|120946|125283|128017|128205|129242|131599|128205|125848|123963|121323|121135|118118|118401|118590|120475|116421|119815|116139|111708|113782|116516|121795|123397|121983|118024|125600|118401|123209|114253|119344|124717|128205|128205|131976|131410|134992|141400||133296|134144|137632|139989|141120|140648|141968|148473|135464|140648|143854|143665|143665|136312|134804|132824|131976|131222|135181|146964|160068|162142|163084|153563|145833|141685|143571|142628|||153658|158277|148334|168000|155266|157299|160071|163491|150552|146763|146578|149998|148981|147040|145007|138630|132253|158778|138353|125599|120516|116449|112845|108316|101385|99906|92235|92328|91219|90294|88723|87244|87337|86690|87152|87799|83455|85304|84564|84657|83825|82161|78742|78280|82439|78834|76893|76339|76986|78280|80960|80128|82901|81145|81237|81977|84564|85304||83825|83455|83270|81607|87700|||81052|81052|81052|78742|83270|83825|87060|90941|90664|92143|92143|91681|92420|94361|91126|95285|94361|91311|92882|92790|92420|92512|94268|93991|95840|95655|96394|92328|92235|92328|92605|104200|96302|99998|96024|100183|99352|98612|94638|95377|90110|90110|87337|88354|90017|94084|93344|94546|95193|95377|95100|96671|98427|94546|95840|98242|98520|98335|98705|97133|97688|99352|99814|101200|96949|100183|102679|105082|106006|104342|105082|103603|98335|97411|98520|100738|91681|98982|97041|93806|91311|90110|87984|87799|85304|85304|86967|83917|79851|80775|84564|84195|83917|85026|84564|84102|84010|88076|87152|85766|82993|82069|81330|78372
09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|140000|141000|145500|147500|143500|146000|141000|141500|138500|140000|131500|128000|128500|129500|131000|127000|125500|129000|127000|124000|126000|126000|124000|125500|122500|121000|122500|123500|122000|120500|122500|120000|118500|119000|121000|122500|125000|126500|123500|123500|123500|130000|123500|125500|127000|131000|130000|133000|136000|134500|138000||138000|136500|137500|138500|138000|145500|142500|139500|131500|135000|131000|127500|130000|127000|121000|121000|120500|120500|124000|126500|127000|125000|127000|134000|129500|129500|132500|131000|||131500|126000|124500|125000|125000|124000|122500|124500|125500|126500|127000|127000|126500|128500|128000|128000|128000|129500|132000|130000|125500|125500|125000|128500|126000|125500|127500|131000|130500|129500|129000|127000|125500|126000|126000|129500|125500|129000|126500|126000|124000|122000|121000|117000|123500|126000|122500|121500|127000|127500|133000|135500|133000|136500|137000|152000|153500|153000|158000|158000|161000|160000|163500|166000|||166000|167000|166000|167500|174500|181000|188000|186000|180500|182500|184500|181500|183500|187000|189000|193000|193500|197500|194500|173000|162500|166500|152500|150500|150000|151000|152000|148000|148000|154000|148500|145500|145500|149500|149500|150000|155000|151000|140000|136000|132500|127500|128000|125500|130500|127500|125500|124500|125500|126000|129000|129500|126500|124000|126500|135000|133500|127500|125500|124500|123000|116500|106500|106000|97100|100500|95200|97500|97400|101000|101500|95600|97200|97200|97700|96900|92600|95500|97700|97500|97800|98500|97000|95900|97000|95400|95500|92300|94800|98600|97300|96800|94300|95200|95600|95700|94500|93900|94700|104000|105500|100000|97800|98400
09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|108164|102968|102968|104385|106747|103913|103441|95883|90593|89743|85681|86342|86248|85492|86720|87381|86248|85398|86342|83319|84264|83130|81147|81336|83225|83603|83697|84170|85964|86531|86815|85964|83697|84453|85303|85775|86909|88987|88137||88704|90971|88704|89365|90215|94089|95411|99662|105330|103441|110000||103913|99190|98245|98245|96356|97773|96828|97300|93616|97773|97300|98717|104385|101079|109109|102496|97300|96356|100134|102496|97773|96356|97300|99662|101551|91916|92860|91538|||82658|81241|82753|85000|80296|81619|73967|74251|74156|73967|74534|73684|72834|73589|71606|72739|70850|70566|70000|69244|69244|68583|66693|71039|72928|73873|72928|71700|71700|71228|71039|69905|70377|70377|71322|72645|69905|68866|69244|67166|66882|66693|64709|64048|66410|68016|66788|67638|68205|68488|68394|68205|67543|68016|69338|70094|71322|71417|77200|72928|72172|72550|71417|74100|||70000|68960|68110|68205|70566|70472|72928|74534|76329|73873|73684|73873|74534|75290|75101|75101|75573|75668|78407|78690|78124|78124|80107|80580|83225|82941|80674|81052|74723|78124|77935|86000|81241|85020|83697|82469|85020|81241|78029|77746|73873|70661|69905|69338|70094|71606|70189|68110|68583|69149|68205|67827|68205|69338|69527|68772|66315|64143|66221|65465|67355|68016|67827|68205|67449|67260|67449|69527|67732|70283|69244|69055|71133|71889|74723|68772|65087|68016|70000|69338|68488|68488|69527|67449|64143|62631|61025|59608|61025|61214|61214|59797|59230|60458|59986|60931|58002|59041|58002|57341|57908|58569|58191|57624
09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|24050|24100|23900|24250|24200|23950|24100|24200|23900|23850|23850|23850|24050|23850|24000|23450|23500|23150|23250|23350|23250|23100|22800|22750|23000|24150|24100|24600|24750|23250|23200|22900|23000|23000|22950|23000|23350|23600|22900||22700|23350|23150|23650|23850|23750|23750|23800|23550|23750|23950||23950|24300|24050|23550|23650|23400|23400|22850|22850|23500|24150|24350|24450|24150|24650|24850|24950|24800|25300|25950|25750|26200|26350|27000|27050|27150|26900|26900|||27400|26400|27050|27000|27000|26800|26800|28050|28300|26000|23600|24000|23900|23800|23800|22400|21500|21900|22100|22350|21700|21600|21450|21900|21950|22250|22550|21550|21200|21050|21400|21650|21100|21350|20950|21250|20700|20450|20350|20400|20300|20450|20350|19950|20300|20550|20600|20850|21300|21500|21750|21000|21400|21750|21300|21150|21000|21100|21100|21100|20750|20300|20600|20400|||20400|20200|19700|19750|20100|20250|20700|20500|20450|20500|20400|20600|20300|20350|20300|20500|20650|20700|21050|21150|21300|20500|20700|20400|20450|21000|19950|20000|19950|20800|20550|21950|21950|21550|20700|21000|19450|19600|19350|19200|19200|19050|19100|19200|19350|19150|19300|19500|19400|19800|19800|19950|19750|19600|19600|19850|20000|18700|19000|19050|19000|19350|19400|19350|19250|19500|19050|19450|19300|19850|19850|20050|20300|20250|20350|20850|19900|21150|21800|21950|22550|22200|22300|22000|22400|21850|21750|21600|21400|21600|21600|21500|21250|21600|21550|21800|21550|22000|23150|22000|21450|21900|22350|22450
09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|10500|10500|10150|10400|10250|10250|10400|10400|10350|10400|10300|10600|10650|10100|10050|10000|10050|10100|10100|10100|10000|9980|9940|10050|10100|10150|10050|10000|10100|10100|10150|10050|10050|10100|9910|9610|9700|9770|9730||9580|9820|9660|9600|9590|9590|9450|9580|9620|9650|9580||9580|9410|9410|9330|9010|9100|9020|8990|8800|9100|9330|9310|9520|9520|9640|9740|9900|9750|9920|10100|10050|9720|9720|9910|9840|9580|9610|9510|||9730|9690|10150|10150|10150|10000|9970|10000|9950|10100|10050|10000|10100|10300|10050|10000|9950|10050|10050|10100|10200|10100|9830|10200|10300|10150|10100|10050|9970|9900|10000|9910|9890|9770|9950|10100|9860|9610|9520|9480|9300|9310|9230|8890|9010|9060|8830|9130|9220|8880|8700|8570|8600|8410|8470|8560|8690|8710|8660|8660|8670|8500|8650||||8580|8430|8240|8080|8250|8260|8390|8410|8440|8510|8530|8530|8390|8420|8420|8490|8460|8460|8590|8620|8580|8460|8640|8610|8800|8810|8680|8590|8450|8760|8760|9100|9100|9210|9240|9050|8890|8640|8670|8560|8570|8390|8500|8680|8670|8680|8780|8800|8820|8860|8940|8970|8820|8890|8790|8500|8600|8410|8710|8810|8930|9060|8950|8920|8930|8810|8690|8940|8890|9250|9160|9190|9310|9220|9280|9440|8880|9350|9550|9830|9850|10050|10050|10000|10350|9700|9120|9130|8740|8360|8190|8030|7830|8040|8070|8150|7850|7950|7810|8010|7850|8010|8070|8020
09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|196000|196000|193000|194500|192500|191000|190500|190000|190500|190500|190000|189500|188000|188000|187500|186500|189000|190000|188500|187000|186000|188500|184000|185000|188500|187500|188000|188000|190000|193000|194000|196000|195000|192500|188000|183000|180500|182000|181000||173000|175500|173500|177500|175000|170500|168500|172000|172000|172500|169500||169500|171000|170000|168000|167500|170000|170500|170500|168000|174500|175000|176500|180000|180000|183000|182000|183000|181500|186000|189000|188000|184500|184000|190500|189000|185000|186500|183000|||187500|188000|196000||195500|194000|194000|196500|196000|197000|196500|196000|192000|193000|187000|187500|186500|189000|192000|191500|192500|190000|188000|198500|203000|203000|205000|206500|206000|206000|202500|192500|195500|195000|192000|196000|195000|184500|182500|183500|183000|187000|185500|179000|185500|190000|191500|193500|195500|191500|185500|186000|187000|180500|180000|181500|182000|183000|186500|186500|187500|185000|185000|182000|||182000|179500|178500|182500|179500|180000|184000|186500|187500|190000|189500|189000|189000|185000|186000|184000|183500|182000|188000|191500|191000|187000|184000|180000|182000|184500|178500|178500|177500|187500|179500|189000|189000|187000|178500|174500|165500|164500|166500|164500|167000|167000|171500|175500|178500|175500|177000|177000|179000|183000|183500|182000|185500|185000|180500|180500|182500|178000|185500|185500|187500|187500|183000|181000|180000|176000|176000|179500|178000|186500|188500|185000|186000|187500|191000|187500|178000|184000|193000|198000|199000|198500|202000|204000|206000|203000|186500|182500|189500|193000|193000|192500|193000|194000|197000|196000|196500|196500|197000|189000|183500|186000|186500|182500
09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|13319.7002|13512.7998|13126.7002|13416.2002|13464.5|13512.7998|13464.5|13850.5996|12981.9004|12740.5996|12837.0996|12933.5996|12499.2998|12547.5996|12644.0996|12547.5996|12209.7002|12547.5996|12740.5996|12788.9004|12258|11823.7002|11630.5996|11389.2998|11485.7998|11196.2998|11244.5|11437.5996|11244.5|10955|10955|10231.0996|10279.2998|10424.0996|10327.5996|10424.0996|10761.9004|10906.7002|10327.5996|10600|10231.0996|10713.7002|9893.2998|10617.2002|10810.2002|11003.2002|11099.7998|11099.7998|11437.5996|11727.0996|12200||11775.4004|11823.7002|11823.7002|11389.2998|11148|11485.7998|11437.5996|11534.0996|11341.0996|12209.7002|12692.2998|12837.0996|12788.9004|12933.5996|12885.4004|12788.9004|12837.0996|12644.0996|13078.4004|13416.2002|12837.0996|12788.9004|12981.9004|13705.7998|13657.5|13657.5|14188.4004|13416.2002|||13030.2002|12595.7998|12402.7998|13350|12885.4004|12644.0996|12933.5996|13416.2002|13416.2002|13850.5996|13368|13802.2998|13898.7998|14236.7002|14091.9004|14043.5996|13898.7998|13898.7998|14381.4004|14478|14526.2002|14960.5996|16167|16504.9004|15491.4004|14864|14767.5|14767.5|14284.9004|14140.0996|14381.4004|15298.4004|15201.9004|15877.5|15829.2002|15781|15394.9004|15105.2998|14188.4004|14043.5996|13368|13850.5996|13416.2002|13271.5|13657.5|13319.7002|12933.5996|12692.2998|13416.2002|13223.2002|12981.9004|12981.9004|12885.4004|11630.5996|11389.2998|11537|11805.2998|12028.9004|13900|12431.4004|12163.0996|12386.7002|12520.7998|13300|||11894.7998|12073.5996|11492.2998|11805.2998|11984.2002|12520.7998|12878.5996|13415.2002|13817.5996|14041.2002|13415.2002|13325.7002|13281|13146.9004|12610.2002|13638.7002|14398.9004|14577.7998|14577.7998|14980.2998|14264.7998|14398.9004|11626.5|9211.7002|8943.4004|9077.5996|8746.7002|8862.9004|8988.2002|8988.2002|8764.5996|9680|8657.2002|8058|8129.6001|8093.7998|8272.7002|8174.2998|8102.7998|8344.2002|8371.0996|8290.5996|9390.5996|9703.5996|9703.5996|8898.7002|7789.7002|7306.7998|7700.2998|7673.5|6394.6001|4918.8999|4395.7002|4400.2002|4275|4149.7998|4114|4033.5|4131.8999|4131.8999|4118.5|4212.3999|4261.5|4270.5|4207.8999|4324.2002|4149.7998|4060.3|4051.3999|4167.6001|4167.6001|4292.8999|4324.2002|4368.8999|4444.8999|4605.8999|4172.1001|4435.8999|4596.8999|4731.1001|4731.1001|4552.2002|4507.5|4422.5|4359.8999|4346.5|3970.8999|3827.8|3917.2|4078.2|3568.3999|3532.7|3532.7|3680.2|3572.8999|3631|3470.1001|3501.3999|3496.8999|3492.3999|3434.3|3523.7|3514.8|3505.8
09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|26200|26350|26400|26850|26350|26500|26450|26300|26650|26800|27000|27200|27200|27100|27050|27250|27200|27200|27350|27250|28050|26800|26750|27300|28200|29000|29050|29050|28350|28050|27700|27450|27150|27100|27050|27700|28050|28000|27550|28150|28150|28850|28450|28550|28200|28500|28700|28550|29100|30000|30500||30500|30450|31400|30000|30500|30100|29650|29450|28700|29650|30400|30500|30350|27100|25627|24851|24580|23611|24929|25394|23611|22835|22564|21633|21866|21905|21982|21440|||21091|20858|20432|26900|20858|20393|20160|20703|20936|20936|21285|21246|21246|22021|21944|21517|20703|20005|20277|20199|20044|20432|19773|19656|19617|19773|19501|18765|18416|17989|18532|19036|20897|18571|19075|19928|18803|16904|16128|15896|15702|16012|15585|15469|15740|16128|16089|16593|16400|16283|16283|15857|15934|15779|16051|15896|15857|16012|19750|15314|15314|15353|14965|18850|||14616|14577|14228|13957|14384|14267|14616|14577|14655|14888|14849|14461|14190|14384|14267|14539|14500|14422|14345|14228|13918|13686|13802|13763|13957|14112|13763|13880|13608|14267|14151|19500|15120|15275|15159|14655|14539|14810|14035|13376|13453|13298|13492|13492|13569|13880|13647|14267|14422|14810|15081|13996|14035|14112|13569|13182|13065|12910|13298|13027|13337|13763|13802|13763|13686|13453|13531|13841|13647|13996|14345|14732|15081|14965|14926|15314|14732|15353|15857|16051|16361|16051|15973|14683|14331|13529|13369|13273|13721|13433|12984|12407|12567|12888|12567|12503|11573|11670|12118|11670|11734|12086|12311|12279
09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09077|43507|/equities/kt-corporation|KRX300/KOSPI|29450|29150|28800|28900|28350|28450|28600|28050|28100|27850|27950|27900|27950|28050|27750|27600|28200|28250|27800|27900|28300|27850|27700|26700|26500|26550|26950|26900|27150|27050|27000|26800|26500|26600|26100|26000|26300|26450|26100||26000|26200|25800|26300|26000|26650|26500|26650|26550|24700|24200||24200|24100|24050|24050|24050|24300|24250|24050|23950|23700|24050|24150|24750|23700|23900|23750|23700|23600|24100|24150|24100|23950|23800|24400|24650|24000|23950|23800|||24000|24200|25500||25450|25150|25200|25600|25300|25100|24900|24750|24600|24650|24200|24300|24150|24150|24400|24350|24300|24250|24250|24200|24100|23950|23750|23650|23500|23500|23400|23450|23500|23500|23600|23650|23150|23100|22900|22900|22850|22650|22350|22100|22600|22850|22950|22950|23150|22900|23100|23050|23100|22900|22850|22950|23150|23000|22950|22950|22950|22900|23050|22950|||22950|22600|22400|22400|22800|22800|23300|23400|23300|23400|23550|23650|23250|23250|23350|23650|23550|23500|23800|23850|23800|23900|23750|23800|24000|24300|23900|23900|23650|24400|24400|25350|25350|25500|25600|24750|24450|23850|23800|23700|23750|23600|23800|23800|23850|23700|23600|23650|23850|24100|24100|24150|24300|24450|24700|24600|24350|23900|23750|23600|23950|24250|24200|24100|23450|23550|23250|23700|23300|23800|24000|24050|23650|23500|23400|23650|22700|23800|24350|24800|24950|25100|25300|25250|25550|25150|24850|24350|24350|24500|24950|24350|24150|24350|24900|25000|24700|24700|24100|23800|23650|23450|23750|23500
09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|263500|258500|257000|265000|264000|263000|267000|265500|268000|255500|252500|257000|258000|258500|260000|258500|261000|258500|272000|262500|258000|259500|256000|251500|247000|240500|237000|238000|227500|226500|226000|225500|226500|224000|230000|237000|245000|240000|235500||234500|239000|232000|241500|237000|238500|236000|227000|233000|232500|229500||229500|225000|225500|227000|231500|227500|230000|223000|223000|233000|232000|238000|246000|238000|231500|229500|223000|210500|220500|213500|211500|203000|196000|203500|200000|200000|203000|203000|||206000|206500|201000||202500|199500|202500|207000|208500|209000|213000|211000|211500|216000|214000|217000|196000|194000|194000|195500|191500|187500|179000|183500|188000|187500|193500|197000|197000|188000|188000|185000|174500|175000|177500|174500|170000|165000|164000|164500|164000|162000|158500|158000|165000|161000|161000|164500|167500|167000|167000|168500|170000|168000|163000|165500|168500|173500||169500|169000|167000|169000|164000|||164000|161500|159500|159500|162500|163000|166500|168500|167000|170000|169500|168000|167500|166000|167000|170000|170000|169500|172000|171500|169000|168000|170500|171500|173000|178000|176000|174000|172500|182000|176500|196500|196500|187500|182000|174000|168000|169500|167500|165000|163000|160500|166000|166000|163500|163000|164500|163500|165500|167500|171000|165000|165000|165000|162000|164000|160000|157000|162500|162000|163500|163000|167000|168000|162500|167500|153000|158000|150000|155000|154500|157000|162000|161000|161500|167500|160500|168000|172000|174500|176000|179000|175000|173000|170000|167000|166000|163000|166500|169500|167500|168500|170000|175000|175000|177000|172000|170500|176000|175000|172000|175500|181500|179500
09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|82400|82000|80400|82200|81100|80800|80200|80600|76700|76000|76700|77300|77400|77500|78000|77600|77500|78100|78300|75900|77200|75600|75200|76200|77000|76500|78000|79500|78900|79400|77900|79400|81100|80900|79500|80400|78300|79000|78400||75000|76700|74400|77400|79000|75500|75600|76800|73400|73200|71700||71700|72700|72700|71800|70700|72000|72900|71000|70600|73200|75500|76600|78500|77200|78900|78200|79600|78500|82600|84900|83600|82600|82000|80700|80600|77400|77300|78000|||79100|79100|81400||82100|80500|80000|75800|75900|75900|76100|74200|75300|76000|72700|72600|72300|72200|72800|73500|73500|72500|71300|74000|74100|73900|75400|75000|73500|75000|71600|70500|68500|67200|66600|67800|66800|64400|63600|63900|63500|64000|64000|63200|63900|65800|66400|65500|63100|63000|61200|60300|60500|59000|59300|60500|61200|61500|60700|60700|61000|60300|60800|61000|||61000|59900|57900|57800|59500|60000|62500|62900|63200|64600|65500|65900|64700|62900|63200|64300|63200|62200|64300|64100|65600|61200|60500|59300|60200|61300|60100|59400|59600|63000|59100|65300|65300|71900|59400|56300|55300|49250|50000|47400|47700|47350|47550|48100|48850|47100|46600|46300|46550|47950|47350|46950|46750|47050|46350|46050|45700|44900|46050|46150|46100|46650|45300|45300|44900|44700|44400|45100|45050|46400|45900|46200|47100|46800|46500|46950|44750|46900|49000|49950|50300|50600|50400|49450|50700|48200|46500|45700|46750|46550|45950|44850|45150|45700|45800|46600|44400|45200|44550|45400|45750|46800|47650|47500
09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|193000|187500|184500|189000|189500|192000|189000|190500|189500|186500|187500|189000|190000|191000|194000|190500|191000|193500|195000|187500|186500|184000|184500|185500|186500|186500|188000|189000|190500|188000|186500|184500|180500|183500|187000|187500|189000|192500|191500|194500|194500|200000|195500|203500|200000|203000|199500|203000|204000|195500|||194500|196000|195500|194500|192000|195500|194000|194000|195500|208000|212000|202500|207500|202000|206500|200000|200000|197000|203500|209500|206000|206000|209000|219500|205000|203000|212500|186000|||178500|177500|178000|179500|179500|178000|177500|179500|177500|177500|178500|179500|180500|178000|175000|175500|175000|174000|174500|175500|175000|174000|173000|176000|175500|176000|179000|178500|179500|179000|178500|175500|176500|176500|175500|177000|171000|175000|173000|177000|174500|174000|170500|168500|171000|176500|181000|182000|172500|174000|175500|176000|174000|173500|167500|171000|173000|176500|177000|177000|177500|172000|174500|169500|||169500|171500|166500|167500|165500|168000|177500|181500|179000|177500|180000|181000|178000|174500|177000|166000|158500|157000|159500|161500|159000|157500|158500|159000|159500|161500|159500|158000|159000|166000|167000|169000|169000|170000|172500|165500|164500|167000|169500|167500|167500|167000|166500|169500|171500|174000|173500|170500|173500|177500|180000|180500|180500|179000|183000|184500|183500|179000|177500|178000|177000|178000|177500|176500|171000|168500|169000|174000|174000|179000|177500|176000|177000|177000|180500|180500|169500|179000|185500|187500|183500|183000|184500|182500|186500|190000|191000|190500|187000|185500|188000|186000|174500|177500|178000|175000|172000|175000|174500|179000|176000|180500|176000|177000
09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|46297|45286|44572|45385|46173|45508|45656|45804|44498|44473|40975|40827|40999|40728|41122|41369|40654|40161|40679|39718|39151|39225|38634|38511|39127|39373|38856|38658|40334|41911|42280|41147|38387|37722|37969|39447|39964|40359|39989|162300|39989|40901|39964|41862|43463|44769|44350|45089|46026|45952|186800||46026|45853|46099|46444|46370|46691|45902|46272|45212|46592|48563|47602|47800|47824|47257|47479|46814|46370|47652|48662|46321|46198|47676|47800|45730|45065|45779|46124|||41911|41640|40802|164600|40556|39422|39447|40654|40137|40408|38782|37624|37599|38658|37624|37599|36687|36466|36811|37131|37402|37180|37303|37993|37427|36786|37624|37131|37279|37599|36219|35677|35283|35973|36096|36047|37057|37205|35406|35209|33312|33041|31168|30651|31144|30454|29444|28088|29986|30725|31218|31587|31489|32523|32031|32178|32351|32992|134700|33189|32918|33238|33534|136600|||33657|32893|31218|31489|34790|36613|38018|37008|35850|36466|36958|36958|35973|36466|35776|36342|37008|37796|37747|37599|37895|38190|38511|38905|38806|38486|38387|38190|36860|38190|37008|154300|38018|39176|38930|39767|40014|39866|37648|37698|35825|36195|34544|34150|33755|34026|33755|33952|35480|34026|33558|33287|32573|32351|32573|32844|33829|33731|33952|33238|33139|33829|30774|30257|29690|29690|29887|30602|31094|31735|31809|31833|31907|31612|32844|29468|27645|30602|30552|29764|29222|29246|29197|29000|28064|29148|29370|29542|28261|29320|28951|27965|24639|24023|24245|22939|22914|21091|20845|20623|17937|18134|18184|17912
09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|141000|140500|135500|139000|140000|137000|134500|133500|133000|131500|128000|130000|127500|130000|133000|131500|128500|133500|134500|134000|132000|118500|117500|116000|117000|118000|118500|118500|121500|122000|117500|115000|115500|115500|111000|107000|108000|111500|110500|112000|112000|114000|109000|112000|104000|105000|104000|104500|106000|107000|101000||101000|101000|100500|98200|97400|98900|99000|99900|94000|98300|102500|106000|109000|105000|108000|107500|110500|110500|114000|118500|116000|116000|115000|118500|118500|118000|117500|110000|||108500|107000|106500||108000|107500|109500|110000|108000|110500|109500|108500|111000|109500|102500|102000|101500|102500|104500|103500|103500|104000|103000|105500|108500|107000|103000|102000|95800|94500|99300|100000|98900|92300|93500|93600|93000|90100|82900|83800|83300|81000|79600|78400|79800|81000|80800|83100|81700|80600|81100|80100|80600|79600|79800|81100|83100|83300||83000|84100|83100|83700|82700|||82700|80000|79700|77700|81200|82400|84900|85400|86000|86400|86900|87300|86900|87200|86500|87700|87900|86100|87600|87800|88000|86200|87600|87100|89100|90500|87500|87700|87500|91400|91500|95900|95900|90300|92100|91700|87200|86000|87000|86500|87100|86300|89200|91000|90800|90800|87700|88300|89000|90800|93000|90100|89400|91000|91000|88500|89700|83700|86200|85700|86700|87800|88500|88300|87600|87400|87600|88800|87600|90300|88500|90500|93700|93300|91700|92500|86300|94600|99000|101000|102000|103500|102500|101000|103000|98100|92200|90800|89300|92700|85800|83800|79900|82200|80300|81400|78400|78400|76700|78000|78200|79900|81700|82100
09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|27050|26400|24900|24750|24700|24700|25150|24600|24650|24700|25400|25000|25600|25850|24600|22900|22500|22750|22300|21950|21950|21900|22200|22350|22500|21750|21950|22150|22450|22200|22700|22400|21800|22050|22100|22500|22700|22900|23000|22600|22600|23700|23400|24750|24850|24800|24050|24750|24900|24850|23750||23750|23450|23000|23200|23350|22750|22800|22750|21750|23000|22900|24100|23550|23550|23300|21250|21000|20650|21050|21500|20450|20000|19600|20000|19900|19550|18800|19050|||18550|18600|18050|17850|17850|18250|17150|17600|17950|18400|17950|17950|16800|16650|16650|16100|16050|16100|16400|16000|15850|15800|15250|15750|15650|15800|15450|15400|15150|14650|14850|14900|14950|14750|15000|15150|14900|15200|14950|14900|14700|14850|14350|14050|14450|14800|14800|14900|15300|15750|15800|15750|15750|15700|16150|16450|16150|15900|15850|15850|15250|15400|15650|15350|||15350|15100|14950|15100|15900|15700|16250|16150|16100|16050|16250|16600|16750|16400|15950|15950|15500|14850|14850|14900|14900|14600|14850|14950|15350|15150|15100|13350|12550|12900|13000|13700|13700|13250|13150|13150|13150|12400|12600|12450|12500|12400|12600|12800|12550|12400|12250|12350|12750|12900|13100|12650|12600|12750|12700|12450|12450|12200|12250|12250|12200|12800|11650|11750|11750|11350|11250|11600|11500|12000|11900|11750|11750|11700|11900|11700|11000|11650|12150|12600|12650|12750|12100|12000|11800|11100|10650|10200|10550|10650|10550|10250|10250|10700|10550|10650|10250|10150|10300|10400|10400|10750|10900|10800
09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|55214|55991|54825|56102|56547|56213|55047|55991|53714|53825|53492|53936|52881|52381|53492|54158|55436|55658|54047|54103|52992|53325|49992|48492|48048|49215|50548|50103|50048|49159|48992|46659|41000|41600|42750|43950|44700|46150|45250|45050|45050|47150|45200|46950|48600|50400|51300|51700|52900|52500|53400||53400|53300|54100|54200|50600|51900|52100|51500|49800|51500|54200|54600|55900|56700|56700|57200|55200|51900|53700|53796.8984|53312.3008|52052.1992|55057|54960.1016|53700|51567.5|52246|47690.1992|||46430.1016|46042.3984|43667.6016|45650|44249.1992|44976.1992|44200.6992|44733.8008|44782.3008|46090.8984|46914.8008|43958.3984|44491.5|44879.1992|44782.3008|45363.8984|45703.1992|45267|43716.1016|45073.1016|45654.6992|45897|46284.6992|47835.6016|48223.3984|47399.5|47884.1016|47157.1016|47302.5|47884.1016|48174.8984|47011.6992|46914.8008|47690.1992|47835.6016|47641.8008|50210.5|50598.1992|46430.1016|46478.6016|41389.6992|45412.3984|45315.3984|42359|44249.1992|44588.3984|42795.1992|40808.1016|43134.5|43279.8984|46042.3984|41874.3984|41874.3984|43086|44976.1992|44830.8008|45993.8984|47593.3008|48850|47351|43231.3984|41002|40856.6016|38450|||37270.1016|37076.3008|34071.3984|35961.5|35913.1016|37124.6992|38191|41244.3008|41195.8008|41098.8984|41825.8984|43328.3008|44927.6992|47738.6992|47157.1016|44733.8008|47544.8984|47011.6992|44297.6016|38336.3984|37706.3008|38724.1016|36494.6992|34749.8984|33732.1016|34265.1992|30727.3008|29951.8008|29467.0996|31163.4004|30824.1992|31100|30145.6992|31308.8008|31357.3008|31066.5|30145.6992|29127.9004|28061.5996|28013.1992|26365.3008|25056.8008|24717.5|25299.0996|24911.4004|24766|25783.8008|25153.6992|25444.5|25589.9004|26268.4004|24766|23166.5996|22972.6992|23263.5|22100.4004|23554.3008|21906.5|21761.0996|19386.3008|18998.5996|18853.1992|18271.5996|18368.5|18271.5996|18659.3008|18465.4004|19144|18368.5|18853.1992|18901.5996|18126.1992|17980.8008|17786.9004|17883.8008|18417|16720.6992|17932.3008|17496.0996|17786.9004|17786.9004|16672.1992|16381.4004|16478.3008|16720.6992|16478.3008|16284.5|15654.4004|15799.7998|16236|16478.3008|15606|15460.5996|15993.7002|15266.7002|15266.7002|14394.2998|14733.5996|15169.7998|14975.9004|15072.7998|14491.2002|13861.2002|13861.2002
09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|67000|66800|66300|67300|67000|66700|67000|68400|67800|68000|67100|65300|65800|65900|65200|66400|66500|65500|66400|64900|65300|65300|65100|64100|64300|65900|67200|66800|67300|66700|66600|66300|66900|67000|66400|64600|65300|65900|64900||64700|67000|66600|67200|67300|68300|69800|71000|72300|71100|71600||71600|71300|70800|70100|69600|71400|71900|72600|69700|71000|72600|73800|73900|73500|73100|73000|74000|73200|73800|75300|73200|72100|72500|74100|73400|72400|72900|73200|||72700|71600|72700|72400|72400|71600|71000|71800|71300|70200|71000|70000|70500|71300|70000|70500|69600|70700|71100|71100|71200|70000|69400|71200|71000|71300|71800|72300|72200|71500|73200|72100|74600|73200|74100|76800|75000|74200|74900|74500|70200|70000|70800|69400|70200|71800|72300|73400|75500|75800|75700|77400|78800|78700|79500|80400|81700|84500|80300|80300|80200|81400|81600||||79300|79400|77200|74400|77700|78000|78900|79400|79400|79500|79700|79900|78700|78600|79100|79000|78800|79400|81000|81100|80400|79800|82700|83100|84000|86500|84100|83100|84400|88400|82900|82400|82400|85300|88700|88000|79600|79700|79500|74200|75200|74600|76700|77700|77800|75600|74600|74500|76000|77500|78300|80100|76400|74000|70900|71400|71100|70000|71300|72200|73300|75700|76500|74000|73800|72200|71100|72500|71000|73800|72600|71900|73300|76500|73900|72800|69000|74000|75100|75900|72800|73300|73000|74900|71500|69500|68500|66600|66800|70000|70500|63400|64200|65600|62700|62700|60800|61800|62100|62000|60900|64400|61800|60800
09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|439000|437000|418000|418500|420000|421500|418000|413000|417500|413000|412000|411000|413500|404500|406500|405500|405000|408500|406500|409500|405500|401000|402500|406000|404500|402000|411500|412000|404000|403500|403500|402500|402000|397500|403500|407000|408000|412000|407000||403500|416000|415500|433000|428500|413500|415000|422000|421500|415000|413000||413000|415000|412500|414500|409000|420500|427000|433500|406000|404000|411500|413500|428500|427000|435500|420000|418000|407000|412500|420500|423000|418500|421500|439500|442500|439500|452000|401000|||401500|403000|416000||413000|412500|413500|423000|405500|407000|399500|398000|394000|392000|389500|395000|392000|397000|398000|392000|392500|390000|379000|388500|390000|392500|394500|393500|388000|383500|385000|385000|386000|385000|392000|392500|390000|394000|394000|388000|387500|389000|384000|382500|381500|380500|378000|378000|389000|386000|370500|370500|374000|373000|375500|374000|378500|377000||386000|387000|388000|382500|376500|||376500|380000|364500|363000|374500|377500|388500|392000|394500|397500|401500|405000|400000|403000|401000|406000|404000|398000|402000|403500|402000|398500|398500|400000|404000|410000|403500|411500|405500|418000|419500|429000|429000|429000|432000|450500|450000|454000|450000|427000|410500|413500|414000|421500|433000|433500|430500|395500|403500|398500|369000|363500|368000|364500|369000|376500|375000|373500|378000|370000|366500|370500|364000|360500|353000|335000|334500|346000|343000|351000|346000|349500|355000|355000|359500|366000|342000|366500|373000|380000|378000|382500|386500|393000|388500|379500|378500|378000|374000|380000|382000|372500|374000|381000|386000|385000|374000|368500|369500|372500|369500|372500|374500|373500
09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|78000|78700|77400|79000|78200|79200|78900|79900|77800|78200|78900|79700|80100|79600|80400|81200|80300|81200|82600|80500|81300|79200|78700|80200|81500|79200|81900|81800|83200|84400|85500|84900|84100|88000|88100|86800|86600|85500|84600|85000|85000|88000|83700|90200|86600|84600|85300|90000|88200|88700|82700||82700|81200|80200|74600|73600|71700|71900|69200|68200|70200|70800|70700|72600|73000|73900|72800|73600|72300|75300|77700|78300|75100|73000|75200|75000|73700|70800|70300|||69200|68000|68100||69000|67700|69300|70200|70600|71200|71100|72000|71500|73300|72000|71700|69900|70700|70200|71200|70800|70000|69600|70500|71400|71200|71000|66500|65700|65100|67200|66600|66800|63800|64700|66700|66400|57900|57100|57200|56400|56800|55000|54300|55600|56900|57000|58100|58300|57900|58200|56900|57900|56700|56600|56700|58000|57700|56600|56600|55900|53500|54100|51600|||51600|51000|50900|50300|51500|51800|53800|54600|55000|55600|55400|55900|55500|55900|56000|57200|56800|56900|57400|57300|56900|56500|57400|57400|58600|59700|57900|58500|58100|60500|61100|63600|63600|63600|64300|64000|61400|62300|61800|61100|60000|59900|61000|61500|61700|61600|61200|61700|62200|63000|63000|62500|63300|63900|63500|62100|63100|61700|63500|63300|64000|64000|64000|64000|62500|63500|62600|64600|65200|66800|66600|66900|67900|67700|68000|68200|66000|69100|71300|74000|75100|76800|76300|76000|76800|73900|72800|70700|70900|71700|72500|68800|69000|71000|70900|72400|66800|66200|64100|66500|66300|68300|69000|68900
09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|31798|31937|31937|32587|32819|32680|33051|33005|33190|32633|33190|33329|32865|32819|33422|34351|35418|36393|37136|37322|38157|38157|38714|38993|40246|41035|42149|39225|37368|36950|36115|37600|38064|35372|35233|37136|34815|33190|33376|68600|31844|29291|29105|30219|32447|31937|28130|29012|30869|42428|91700||42567|42613|42335|42474|42985|44285|44006|44795|41778|41360|41824|42010|42056|42103|42567|43217|42335|42242|42567|43588|43403|43635|43728|45445|45027|45074|49066|43310|||42938|42428|40525|89100|41360|41685|42196|42985|42846|43449|43542|43728|44470|45677|45724|45724|45120|49344|44238|44331|44285|42335|42288|42892|43449|43031|43913|44981|44609|43263|43217|43078|43635|43263|43542|43588|43310|43820|43170|44563|43913|43310|42706|42706|44285|43217|42613|42428|42521|44006|45956|42938|41453|42938|41824|43449|44052|45491|97800|45399|46281|46513|47116|103700|||48137|48091|45631|46281|48880|51294|55843|53893|54311|52176|51108|50505|47905|48648|48741|48509|50737|46606|47163|45863|41917|40292|41082|40803|41174|42242|42242|40757|40617|42056|39689|89400|41499|47488|36532|37647|37600|38668|39364|39643|38250|37971|38807|38853|40571|41267|40478|40664|40942|41778|42521|40757|41964|41917|40385|39410|39086|40385|40896|40014|41267|41871|42381|42706|40896|42985|45027|46188|46420|47580|47720|47441|48045|48230|50041|49623|47209|49809|50366|51897|51897|52083|54311|53214|56421|54733|52328|47644|43972|44352|45027|44099|43170|43424|42664|42326|41482|41693|42284|43508|44014|47981|42369|41482
09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|162000|165000|167000|167000|167000|170000|169000|169000|166500|169000|161000|160000|163000|159500|162500|158500|155500|155000|154500|146000|146000|146500|148000|143000|146000|149500|148000|147000|153000|157500|157500|153000|145000|142000|151000|161000|159000|156500|155000|158000|158000|162500|158000|170000|167500|173500|162500|160500|153500|150000|147000||147000|142000|139500|139500|136000|140000|135000|134500|134500|140000|142000|138500|140000|139500|132000|132500|128000|123500|129000|131500|125500|127500|127500|130500|129000|128500|124000|118000|||104000|105000|103500|104500|104500|104500|105500|107000|107000|105000|104000|101500|102500|106500|106000|105500|91000|95959|93679|94819|92064|87029|86934|87124|82848|82278|80378|76578|76008|75722|76103|76008|75627|76388|76768|75913|77053|77718|79713|78288|74392|74202|71542|70022|71447|71827|69357|68407|70782|72207|74202|74297|73442|76008|75247|76958|78953|80948|86000|81708|79903|79713|79618|83800|||79618|76863|74107|73822|81993|84368|83608|86649|82373|83133|83893|83418|82278|83703|82373|84843|84178|85413|85223|84273|84463|84558|86174|85698|87124|86174|85793|84083|83038|85984|84368|93100|88454|93109|90449|90829|91969|91209|83323|81423|73632|74487|71827|68977|68407|69262|67932|67742|70117|69642|70782|71827|72587|72017|73537|74487|76103|76483|78763|72872|72682|74107|73537|72872|71827|71352|72492|73157|74392|74582|74392|74962|72207|68977|68502|65366|57861|61376|61281|60901|60141|58811|57956|57006|55676|56056|55771|52730|53870|54820|57291|56721|55485|55295|54345|53110|53205|51210|49690|50640|47790|48455|49405|48740
09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|13250|13300|13300|13300|13050|13150|13200|13100|13100|12600|12700|12600|12700|12650|12150|12300|12250|12250|12350|12300|12450|12100|12050|12050|12050|12150|12200|12100|12100|12100|12100|12000|12050|12050|11700|11700|11850|12050|12000||11800|12200|12050|12200|12250|12400|12550|12700|12650|12450|12500||12500|12450|12550|12700|12750|12350|12250|12100|11950|12150|12350|12350|12500|12150|12250|12000|12050|11950|12200|12250|12400|12550|12650|12450|12450|12300|12000|11850|||11750|11700|12000||12100|12050|11950|12200|11850|11800|11800|11850|11800|11900|11600|11700|11500|11450|11850|11900|12000|11850|11950|12150|11950|11400|11550|11450|11450|11400|11400|11350|11450|11500|11700|11900|11750|11800|11850|11850|11450|11500|11200|11050|11350|11650|11500|11600|11750|11750|11650|11750|11650|11550|11550|11600|11750|11650|11750|11750|11750|11600|11650|11500|||11500|11150|10800|11000|11300|11350|11500|11700|11850|11850|11950|12100|11900|11900|11850|12000|11900|11800|12000|12100|12050|11950|12150|12100|12350|12400|12000|11850|11500|11850|11750|12300|12300|12300|12400|11900|12200|11600|11500|11350|11400|11300|11450|11650|11750|11600|11400|11300|11600|12100|12150|12300|12250|12250|12300|12450|12050|11950|12150|12350|12500|12500|12300|12450|12050|12200|12100|12350|11900|12250|12200|12350|12300|12200|12200|12350|12000|12600|12750|13050|13100|13150|13300|13350|13300|13250|13300|13150|13000|13150|13300|13250|13150|13350|13550|13600|13650|13850|14000|14200|13850|13450|13100|13100
09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|17100|17350|17350|18100|18000|17850|17900|18000|17900|18000|18200|18450|18250|18000|18300|18200|18200|17650|17950|18000|18750|17550|17950|18400|18500|17500|17350|17450|17500|17200|17650|17300|16250|16700|16900|17250|16950|17150|17300||15450|16100|15700|16400|16850|17350|16900|17150|17500|17800|||18350|18350|17750|18350|18200|18850|17900|17600|16700|17900|18200|17950|18200|18000|18150|18000|17650|17450|17200|17850|17700|17600|17600|18450|16350|16000|16550|16500|||16250|15950|15950|15900|15900|16150|15300|15250|15550|16150|16000|15850|15700|15750|15750|16350|15650|15450|15750|16550|16200|16450|15050|15500|15450|15650|15750|15300|15250|15500|13550|13400|13550|13550|13550|13450|12550|12400|12150|12050|11900|11550|11300|11200|11750|12100|11950|12050|12000|12100|12550|12250|12250|12250|12250|12400|12500|12750|12700|12700|12950|12800|12850|12350|||12350|12000|11650|12000|12350|12250|13200|12650|13450|12600|12550|12600|12250|12400|12400|12450|12650|12650|12700|13150|13100|12900|13050|12900|13200|13050|12900|13900|12600|13050|12450|13000|13000|12750|12000|10900|11000|10550|10250|9960|9840|9670|9960|10050|9510|9500|9500|9130|9260|9460|9430|9500|9700|9420|9510|9540|9660|9600|10050|10050|9750|9380|9240|9230|9150|9060|9050|9350|9450|9580|9500|9280|9410|9620|9880|10050|9420|10200|10700|10600|10200|10150|10200|10150|10150|10100|9770|9740|9110|9290|9100|8960|8910|9120|9010|8910|8610|8700|8990|8980|8840|9170|8870|8800
09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|93773|97717|92715|92331|91946|95024|94447|94062|89734|92138|85502|84155|85983|83098|80020|80405|78481|75403|75499|72614|73384|71460|64728|65016|65401|66266|66170|66074|65305|67998|68959|68382|63862|62612|63285|67036|67805|69248|69536||68286|72037|66459|67998|71845|75211|75499|75788|76942|78385|82200||79058|77615|77904|79924|83194|82232|74634|73961|70883|74249|78000|75980|75788|76942|77904|78385|77423|76654|79635|76461|71941|71364|75307|72422|73287|72807|72999|73576|||68767|68286|68575|69600|66940|65208|64535|67998|65882|68959|68767|54821|51455|51263|52321|52705|50012|50782|50012|51647|52321|51744|48377|48954|43520|43232|44338|42414|42414|42270|41741|40395|39962|40924|40972|39385|40395|41212|39577|40347|38279|38471|37509|37654|37654|38038|37702|36451|37894|38038|37990|37269|36788|37654|37990|37654|38231|38567|39950|38423|38663|38519|38760|41350|||39769|38134|37605|38327|39433|41933|40924|43953|39866|39529|40779|41068|38856|39241|38712|39481|39433|39818|40779|40779|40298|40395|41308|41885|39818|39914|40010|39048|38279|40779|39048|43500|41837|45155|45492|44146|43761|43905|41356|41549|41645|41885|38952|36403|36548|36163|33037|32749|34672|34528|34913|35586|35297|37221|36548|36307|37509|38086|38423|37702|37269|34432|33470|32125|30967|28556|29483|30596|29808|26238|24430|24013|23688|20165|21324|21046|19609|21973|23271|23735|23642|22530|22159|22251|21741|22344|22576|21881|22530|23225|23967|23828|22808|22112|21324|18960|18496|17847|18033|18728|17430|17847|17940|17662
09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|48222|47448|47932|47883|46334|45656|44930|44688|43962|44301|44978|44930|43574|43381|43477|42170|42170|42654|42412|42703|42654|42267|41638|41928|41589|40863|41154|41347|41444|41396|40476|38539|38103|38926|38103|37813|38636|38975|38733||38539|40234|39168|40524|40088|40669|39943|40960|41638|41686|42750||41396|41541|41299|41105|41783|43429|41880|42122|38975|40863|41880|42606|43574|42993|43381|43720|43720|41686|41444|43332|43042|44155|42703|39701|39265|38587|38830|37038|||36264|35102|35053|36650|35489|35150|35392|36070|36409|35779|36312|36167|36844|37668|37135|35634|35344|36409|35440|33843|33552|33455|32535|33988|33213|33552|33504|32874|32535|32487|32971|33116|32051|31470|31567|32293|31906|30744|30066|30308|30550|30163|29776|29679|29340|29921|29727|30357|30647|30889|30647|30599|30889|30115|29195|29292|29776|30018||29727|29631|29824|29824|30450|||29485|29098|28759|28711|29631|30018|30986|31083|31180|31374|31228|31664|31277|31083|31180|31616|31954|30986|31325|31664|31567|31228|31616|30938|31906|31954|31374|31470|31180|32826|32923|36000|34859|34956|35392|35295|33359|33020|33455|33068|33649|32632|33213|32923|32826|33213|33455|34230|33697|34472|34182|34569|33843|34230|33601|33020|33310|32342|33068|33359|32826|33504|33407|32729|32584|32003|31567|32487|32342|33504|33262|34666|32245|31519|32051|32197|30357|32826|34375|34763|34569|35537|36021|35344|35779|33940|33165|33116|32778|34085|32681|31374|31616|31954|32051|32487|31277|31567|31906|32342|32051|32826|33891|33843
09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|293500|296500|286500|292000|290500|286000|284500|288000|289000|291000|293000|296500|290500|290500|293500|301500|301500|301000|301000|303000|304500|307500|303500|310000|317000|311000|300000|302000|305500|300500|303500|306000|306500|319000|310000|322000|321000|328000|323500||318000|324000|302500|326000|302000|295000|298000|300500|311500|306000|303000||303000|291000|298000|284000|270000|277500|275000|265000|261000|274500|284500|282000|287500|289000|294500|292500|292500|289000|301000|316000|309000|313000|287500|301000|304000|283000|282500|279500|||276000|264500|265500||265000|258000|260000|264500|266500|267000|271000|272500|273000|279500|277500|279500|269000|275500|281000|285500|287500|285000|282000|287000|289000|281000|289000|289000|287000|281500|282500|272000|272500|266500|278500|280500|268000|273000|250000|245000|240000|248500|235500|233000|239000|246500|231000|238500|249000|242500|241500|236500|223000|218000|222000|219000|221500|225000|229000|229000|217500|216000|213000|196500|||196500|196000|196000|198000|206000|202000|212500|209500|204500|205500|211500|217000|202500|208000|208500|200500|205000|183000|183500|180500|186500|189500|182500|180000|173500|175500|171000|171500|169000|179500|176000|188000|188000|191000|189500|190000|190000|175500|179000|171000|169500|168500|168500|170000|171500|171500|171000|173000|174500|180500|175000|175000|176500|178000|177500|176000|176000|167500|173000|176500|175000|171500|172000|168500|167000|167000|166000|172000|170500|174500|175500|179500|183500|171000|166500|171000|165000|176500|184000|187500|188000|194000|193000|193000|199000|190000|189500|188000|189500|189500|187500|184000|183000|189000|191500|192000|187000|185500|185500|187500|183000|187000|195500|195500
09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|6670|6735|6679|6801|6782|6923|7007|7072|7129|7138|7044|7082|6998|7016|7119|6913|7044|7279|6913|7016|6782|6398|6407|6051|6117|6098|6070|6089|6183|6239|6033|5948|5948|6033|5967|6061|6126|6192|6145|6560|6145|6276|6098|6323|6117|6145|6098|6126|6183|6248|6480||6070|5976|5930|5827|5780|5864|6061|6089|5817|6079|6276|6342|6464|6342|6426|6379|6417|6323|6501|6679|6585|6557|6576|6791|6894|6913|6979|6838|||6595|6529|6482|6930|6492|6520|6595|6773|6632|6735|6529|6538|6595|6707|6529|6520|6520|6538|6660|6520|6445|6501|6398|6323|6407|6482|6314|6492|5611|5424|5649|5761|5958|5630|5639|5630|5508|5246|4843|4909|4824|4759|4740|4731|4731|4787|4777|4824|4871|4871|4890|4871|4890|4871|4852|4890|4965|5002|5330|4993|5002|4899|4946|5330|||4993|4890|4824|4731|4871|4899|5077|5096|5077|5161|5190|5190|5208|5133|4937|5058|5143|4862|4937|4927|4965|4834|4918|4890|5068|5049|4843|4843|4777|5087|5049|5750|5386|5293|5302|5330|5105|5096|5124|5049|5096|5030|5358|5311|5321|5321|5293|5265|5339|5414|5592|5283|5330|5396|5386|5255|5330|5171|5386|5358|5368|5499|5508|5517|5443|5574|5536|5433|5499|5714|5695|5873|6033|6117|6061|6005|5667|6286|6492|6435|6361|6548|6304|6464|6529|5517|4665|4510|4407|4576|4103|4065|3873|4033|3986|3981|3794|3850|3864|3845|3841|3934|3991|3991
09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|51500|50000|50300|50100|49500|49000|49500|49500|48700|49900|50600|50500|49250|49150|49900|46950|46350|48050|47850|48400|46400|44600|42450|43500|44250|43400|43800|44600|44750|43900|42750|42750|41400|43700|44650|43250|42950|42450|40700||39950|41150|39850|41500|39950|39950|40100|41550|40300|40400|40950||40950|40350|40650|41000|41200|40800|40300|39450|38800|40750|42600|43650|45000|44700|45950|46000|45400|42800|43300|43900|44400|44400|45550|46750|44450|42400|43550|41200|||39600|39500|38250|38300|38300|38050|37350|38800|38950|38900|39650|39200|40200|41100|40600|39950|37250|38000|37800|35100|35000|33650|31800|33100|33050|33700|33200|33150|31850|31900|32300|32400|33100|32000|32450|32600|32150|30550|29800|29950|29750|30450|30200|28900|29500|30100|29850|31650|31950|31750|31250|31200|30600|30850|29700|27750|28200|26500|26650|26650|26300|26150|26850|24600|||24600|23850|23700|23400|24400|24100|24850|25100|25250|25250|25300|25050|24850|25000|24700|25200|25500|25050|25450|25800|25500|25100|25600|25300|26350|27000|26650|25400|25200|27050|26550|28600|28600|28150|28500|27550|26600|25900|26300|24700|25150|24150|24800|25400|25650|25700|25950|25450|25750|27150|26700|26300|23900|23600|22400|20750|21050|20450|21250|21400|21200|21450|21050|20700|20450|20500|20050|20850|20600|21450|21300|21950|22500|21700|21550|22100|20750|22750|23900|24400|24950|25150|24550|24050|25250|22100|21600|21850|21300|21400|20250|19550|19900|20500|19900|20050|19100|19350|19800|19700|19950|20600|21250|20950
09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|108000|108000|110000|110000|104000|106000|106000|105500|107500|103500|99900|98400|94400|91000|91500|89900|85600|85600|85800|86100|86800|86300|85100|86500|86800|87500|87500|86400|87200|86900|87300|86300|84000|84600|85500|86300|88200|89500|87300||87300|92000|91500|93200|93300|94500|91400|89700|90400|91700|86600||86600|86600|86000|85200|83400|85400|85500|84600|81300|86000|89800|86900|88100|86800|87400|88200|87800|84400|86400|87800|86400|85500|88800|89800|88600|87000|83000|82300|||79000|79100|80000||80000|79300|77100|76800|75700|75600|76800|77000|77600|79000|78000|78000|77800|79900|80700|77900|77400|76500|74100|77100|78400|76600|75900|76100|74800|74000|75500|75600|77200|74000|75200|77200|72500|72400|71200|72200|70900|71400|69700|68600|71400|72300|70700|70300|73100|72200|72100|68300|67800|67900|67300|69200|70700|71400||72100|72200|72700|73800|72500|||72500|70000|70000|71500|72000|72000|75700|78100|79500|80600|81100|78100|78400|80000|76100|78400|82200|69000|68700|66200|63000|60900|62300|60100|62700|63400|58800|57900|57600|60700|60200|63800|63800|62900|63900|64800|66900|60400|57500|58200|53600|51200|48700|49350|49850|49850|50000|50200|51300|51300|50500|48300|48650|47750|46000|44800|45000|42700|44250|44700|45050|46200|45650|45650|45450|44500|44600|46300|46400|48250|46650|48000|49050|49750|49500|51000|48650|52400|54300|54200|55600|57700|55600|55500|57500|55400|55100|52700|51200|51100|50700|48650|48800|51300|49550|49950|46300|45400|45500|46650|46600|47800|48500|48100
09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|57300|56000|56000|57600|58100|57900|57400|56000|56000|54800|54100|54600|54400|53000|52400|51900|52000|52400|53000|50900|51900|52100|52000|51800|53500|53600|52300|51600|50900|50400|50500|49000|47950|49400|49900|50900|52200|53000|53000|54000|54000|56100|53700|52400|53200|54900|54100|54700|55500|55700|55400||55400|54100|55300|52400|51000|52700|52700|50800|47300|47800|48750|48800|49650|48050|46650|46350|45650|45400|46150|46650|46700|46200|46700|47000|46150|46050|46600|46000|||46000|45450|45500|45250|45250|44900|45050|45900|46350|46450|46350|46200|46950|47500|47300|48950|49150|49200|49900|48150|47950|48900|49450|49650|49050|48450|49100|49050|48250|47950|48250|48000|48600|48150|48650|48350|48900|50000|49150|48950|47000|46950|46250|45150|44600|44650|44050|44100|45500|46500|46650|44750|45050|45850|46300|48250|49150|49100|53000|53000|54500|54300|54200|56200|||56200|51200|50200|51200|55800|55800|59500|63400|64600|66300|67500|73800|81100|62400||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|146000|145500|142000|143000|144000|148500|147000|149000|145000|144000|136500|133500|133500|131000|134000|133500|133500|128500|129000|122500|122000|121000|112500|107000||||||||||||114000|118000|120500|116500|117500|117500|121000|120500|127000|132000|137500|138000|138000|136500|136500|131000||131000|124000|125500|130500|132000|136500|135000|124500|121000|123500|127500|130000|125500|121500|118500|111500|110000|101000|104000|105000|99300|100500|103000|106500|102000|102000|102500|101500|||94000|93400|91700||91600|90900|90000|93700|91800|91600|88500|85900|86000|87500|87200|87900|85100|84200|86600|88300|88900|88900|89700|88600|82400|82500|84200|83800|82900|83300|83300|81200|81100|81800|82300|82100|83200|85200|83600|84700|81500|80400|73900|73200|74300|73900|71500|70900|73700|73700|73700|74300|72900|78200|78700|80100|79300|82100|83500|83500|82300|83000|83800|83000|||83000|81000|77600|78100|85600|87200|89100|88700|86000|88600|88400|89000|87400|89200|86000|88700|90100|93300|91400|91600|92700|92500|95200|95200|97000|94800|94900|88100|80200|84400|82600|84500|84500|89500|91000|87800|87000|86800|82600|78900|75400|77000|69900|69500|70400|70400|69300|69200|70500|67400|68200|67000|67600|67700|68800|69600|71400|70400|69600|65200|64900|64500|61700|62300|60600|61000|61200|63400|63300|62800|62700|62200|59000|57900|58200|57200|53200|58200|59700|61000|60400|58400|58600|57900|56600|58800|58800|57100|58500|56900|58900|54600|52700|54400|54100|53800|53200|51000|50100|51100|48600|49900|50600|50100
09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|15650|15450|15150|15100|14550|14600|14850|13950|13750|13850|13950|14000|13950|13900|13950|13900|13900|14000|14100|13950|13700|13300|13300|13500|14100|13700|13600|13400|13400|13300|13300|13050|13100|13600|13550|12800|12950|12950|12800||12900|13300|13000|13550|13000|12850|12900|13100|13300|13450|13500||13500|13100|13000|12650|12600|12850|12750|12550|12350|13050|13300|13300|13550|13350|13500|13500|13600|13200|13700|14000|14100|14050|14000|14100|14250|13950|13850|13500|||13250|12950|12900|13100|13100|12700|12600|13000|13050|13050|13250|13200|13500|13650|13700|13350|13200|13600|13900|13600|13800|13850|13650|14050|14200|14050|13800|13450|13400|13200|13100|12700|12950|11950|12050|12350|12150|11450|11250|11250|11250|11500|11500|11750|10400|10650|10550|10750|11050|10950|11050|10950|11000|10900|10300|10500|10700|10700||10700|10800|10700|10800|10550|||10550|10150|10000|10050|10350|10500|10900|11150|11250|11300|11250|11350|11250|11200|11200|11350|11450|11400|11550|11450|11450|11300|11600|11450|11800|12000|11850|11500|11400|11950|11850|12400|12400|12600|12400|12350|12000|11900|12100|11950|12100|11750|11900|12000|12000|12000|12100|12100|12300|12450|12550|12250|12300|12400|12650|12000|12200|11950|12050|12200|12250|12600|12100|12100|12050|12250|11700|11850|11800|12300|12050|12300|12550|12150|12000|12150|11500|12450|13050|13300|13200|13650|13500|13300|13550|12400|12250|12100|11650|12150|11450|11150|11250|11550|11600|11650|11100|10850|10800|11000|11100|11350|11650|11600
09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|61600|62000|64000|66600|68500|67000||||67300|65400|64620|65300|65880|64380|65040|64680|61620|60340|60280|61060|59440|62100|60060|59740|59000|59020|59940|61840|60340|60220|59280|56740|56700|56620|58600|58680|60540|59500||57880|58000|57940|62800|62960|63940|68360|68080|74140|70200|361100||72220|73540|79000|80400|70000|67000|67200|66400|62980|63860|63160|56600|55720|54360|53160|54600|53380|54060|53280|53440|53580|53560|52160|52000|50800|50720|50660|50400|||52060|54320|56000||53700|52960|51120|53540|53740|54280|54000|50480|51780|48680|48240|47300|47860|47300|45160|47700|41800|41940|41420|41660|43000|41980|41480|42000|42220|42140|42420|41100|40340|40040|39980|39120|39760|40580|40140|41000|40840|40600|40120|40100|41780|41020|40580|40060|40320|40240|40200|41680|41300|41220|41840|41800|42700|42560|216000|43200|42360|41060|40460||||40440|39000|38760|38100|38460|38000|38200|38620|40360|40500|40360|39980|40280|41220|39340|40200|40700|40860|36940|36560|36300|36400|36980|37100|37140|36940|36400|36100|36260|38420|37600|196400|39280|39660|37540|37260|37300|38100|38520|39220|38040|36940|37700|38060|38700|38460|37720|37840|37900|38380|39560|40220|40680|41180|42740|43100|43400|44140|44400|43480|43740|43100|42560|43140|41780|43600|40900|42400|42300|43800|43600|41420|41540|41400|41380|41820|39380|41200|41640|40140|40500|40420|41400|40360|40920|40860|41080|40900|40180|41360|42200|41800|41460|41740|41960|40780|40700|41240|41420|41920|43100|42000|42000|39860
09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|24500|24500|24550|25000|24700|24300|24500|24750|25000|24750|24950|25150|25600|25500|25350|25350|25400|25300|25450|25700|26200|26300|26300|26850|27000|26500|26750|27050|26850|25900|25500|25550|25750|25750|25800|26200|26100|25000|24250|24200|24200|24800|24600|25300|24600|24450|24450|24700|25150|24650|24450||24450|24550|24400|23900|23800|24000|23800|23600|23550|23900|24600|24750|25400|25300|24400|24450|24600|24350|25200|25650|24900|24900|23700|24000|23400|23450|23450|23350|||23500|23450|23150|23100|23100|22750|22900|23300|23200|23100|23400|23750|23800|23950|23700|23700|23250|23550|23550|23750|23850|23150|22450|23200|23100|23900|23250|22800|23100|22650|22850|22850|22450|22400|23000|23450|22300|21500|21450|21800|21650|21650|21200|21100|21800|22550|22550|22550|22950|22900|23150|22500|22400|22050|22000|22550|23000|23400|21800|21800|21500|21300|21500|21500|||21500|21400|20800|20600|21100|20950|21200|21300|21650|21500|21250|21250|21150|21050|21100|21450|21250|20800|21100|21350|21000|20650|20900|20500|21000|21350|20650|20650|20900|21950|22100|23250|23250|23500|23900|23050|22600|22800|22950|22450|22450|22500|22850|22950|23050|22750|22950|22950|23200|23900|24800|25000|24400|24250|24000|23550|23250|23250|23150|23200|22400|22250|22000|22500|21700|21500|21450|21950|21750|22300|22550|22350|22600|22750|22750|23350|22250|23800|24500|24900|25350|25250|25650|25900|25300|24750|24700|24200|24650|26250|25150|24950|24800|24900|25000|23800|22900|23000|22500|22800|23800|24500|24900|24550
09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|150500|145000|149500|139500|140500|132000|130000|135500|137500|132000|130500|125500|114500|115500|118000|117500|119000|120500|126500|123500|132000|136000|136500|140500|144000|166500|169000|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|168000|169000|169500|171000|169000|170000|169000|169500|169500|169500|171000|170500|170000|169500|172000|169500|168500|171000|172500|172500|175500|174500|172000|173000|175000|174000|176000|178000|182000|179000|178500|177500|177000|177000|174500|177000|182000|185000|170500||169000|173500|172000|177000|178000|183000|180500|186500|189000|178000|173500||173500|171000|172500|168000|169000|170500|170500|169500|164000|169500|171000|174500|183500|174000|175500|172000|172000|170000|174500|178000|179500|183000|173500|179000|168500|155000|158000|151500|||151500|150500|149500||151000|149500|150500|152500|153000|151500|153000|154000|154000|157000|154500|156500|152500|152500|156000|158500|159000|158000|154000|154500|154000|153000|156000|154500|155500|158000|156500|158500|161000|164000|165000|162000|150500|149500|146000|148500|150000|148000|147000|142000|143500|148500|148000|150000|149000|155000|153500|154500|154500|154500|157000|155000|151000|152000||148500|146000|144500|143000|141500|||141500|141500|140500|142500|141000|140500|145000|146500|145500|148000|144500|150000|150000|145500|138000|133000|132500|127000|125500|128000|126000|120000|116500|114500|118500|119500|115500|118000|119000|125500|123500|130500|130500|122500|125500|122000|121000|114500|116000|114000|113500|113500|114000|115000|115500|111000|111000|110500|113500|116500|118000|113000|113000|114500|113500|114500|113500|109000|109000|106500|105500|107500|107500|107500|105500|105500|104500|107500|107500|111000|110000|113000|113500|113000|113000|112500|108000|113000|114000|117000|118500|117000|118000|117500|118000|115000|114000|113500|109500|111500|110000|108500|109500|112000|112500|112500|111500|112000|112000|111500|110500|111500|114500|116000
09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|58050|57877|59173|58914|57964|57877|56841|55804|56927|56841|54508|53817|54163|53385|54249|54595|54508|54422|53299|52867|53299|52521|52694|52694|53126|53299|53817|54767|54335|52435|52003|51398|51226|50707|52176|52435|52435|53990|53472||53558|54854|53212|53990|54940|55977|55977|56754|57359|58050|66700||57618|57704|57013|57272|56581|57618|57618|57791|56754|58914|61246|61678|62887|62542|63233|63578|62715|62283|65911|67207|64529|62715|63319|66256|64701|66170|68243|68416|||64874|63838|63019|73500|60469|60304|61127|64582|59481|56108|56026|56026|56355|55697|54381|55121|55121|57425|53558|53887|53640|53064|52982|53805|53722|52900|54134|54381|54298|54298|53311|51995|52242|52488|52406|52982|53064|53476|52653|53311|52735|51830|49938|48951|50349|49774|47634|48539|49691|49198|49856|49856|50761|51090|51666|52324|52735|53476||54052|53311|53476|53558|64200|||52818|52406|50925|50925|53393|54874|59235|54792|54627|56273|56520|54052|54792|53064|52653|53887|53640|53640|55039|54874|54545|55121|55450|55368|54874|55615|53887|54216|54216|54052|51172|64000|52653|53640|54792|56931|54957|54957|54381|55697|48128|48128|47141|45825|46400|46318|46647|46483|43850|43192|42451|41958|41793|42040|42287|42616|42205|41958|41876|41876|42863|43027|43027|42945|42781|41629|41546|42781|42863|43686|43603|44508|44426|44426|44508|44426|42451|45249|46071|45331|45989|46894|42616|42616|42863|42616|43274|42698|42287|42451|42616|43192|42781|43027|42698|42945|44015|42451|42451|42040|41958|42781|40436|38502
09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|212500|212500|215500|217000|216500|217000|218000|217500|212500|208000|210500|209500|213500|212000|209500|210000|209000|205500|205500|200500|205500|204500|203500|205500|211500|211000|213500|217000|221000|217000|218000|211000|210500|206500|210500|207500|211000|209500|203000||199000|208000|204000|220500|225000|230000|212000|217000|211000|211000|||212500|204000|207000|211500|212000|214500|202500|207000|200000|209500|220000|224500|210500|200000|205500|205000|188500|182000|185000|189000|189000|187000|188500|193500|188000|182500|188500|192500|||182500|183500|180500|174000|174000|185000|164000|169500|166000|167000|168000|162500|162500|164500|169000|163500|162500|164000|170500|160500|156500|155000|155000|160500|160000|159000|161500|163000|163000|161000|153500|153000|157500|155500|154000|152500|152000|153500|152500|156000|155500|152000|151000|152000|158000|162000|155000|152500|157500|157500|164000|164500|164000|157000|159500|163000|163000|162000|166000|166000|166000|157000|157000|155000|||155000|155500|151500|147500|154500|155000|157500|161500|162000|168500|169500|170000|169500|169500|166000|162000|158500|158000|163000|169000|153500|145000|147000|146500|149500|152000|155000|146500|145000|154500|154500|163500|163500|166000|161500|160000|160500|165000|163000|163000|167000|165000|161000|162000|162000|163000|157000|156000|160500|164500|171000|161000|165000|163500|169000|174000|173500|177000|179500|173500|175500|178500|176000|173000|175000|174500|171500|171500|162500|168000|164000|161000|166500|167000|169500|169500|160000|173000|167000|164500|157500|159500|153500|153000|152000|154000|153000|147500|144000|140500|142000|137500|137500|141000|142000|139500|138500|146000|143000|146000|142000|136000|137500|132500
09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|278000|279500|282000|267500|265000|250000|252500|251000|245000|248000|254000|250000|246000|250500|245000|257000|266500|265000|257500|260000|239000|225500|230500|233000|239500|233500|223000|220000|213500|214000|231000|222000|209000|205000|216500|234000|230500|226500|209000|211000|211000|220500|210500|231500|232000|249500|246500|256500|267000|264500|268000||268000|266000|262000|276500|253000|247500|250500|244500|247500|277000|225000|220500|196500|190500|186000|172000|165000|160500|167000|172000|162500|160500|159500|167500|172000|161500|162500|151000|||145000|142500|137500||138500|138500|138000|140500|140500|142500|147000|135000|138000|140500|139000|141500|139500|136500|137500|141000|142000|142000|139000|143000|141000|141500|141500|149000|152500|151000|142500|135000|138000|138500|136500|133500|136000|153000|153500|154000|134500|135500|133500|133000|133500|135500|134500|142000|137500|140000|137500|135500|132000|135000|143500|145000|145000|141500||141000|127500|122500|118500|110000|||110000|106000|96200|95200|96500|98600|100500|102000|98100|100500|103500|104500|100000|99400|103000|99800|111500|98100|98500|99500|98700|100500|98100|100500|103000|105500|104500|101500|102000|104000|100000|100000|100000|97700|96200|96000|97200|94200|88000|86200|82700|82100|84600|82500|84100|85900|87600|89300|89000|89400|89100|89300|87500|89000|88300|83700|79300|71700|74300|74200|76000|74700|74400|74600|73600|74500|71800|73700|74200|77500|78500|79700|78200|74600|77500|77000|69000|70600|73300|76900|76200|77900|76400|76200|74200|71000|71700|70900|70900|73500|73000|71100|70400|72600|71900|72500|73100|71300|71600|70900|69700|71100|72100|72900
09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|187000|187000|187000|188500|184500|184500|184000|184000|183500|178500|180500|180000|183000|186000|187500|188500|187000|187500|190500|191000|196500|190500|187500|192000|192000|191500|193000|192000|196000|195500|197000|192000|189000|188500|191500|193500|194000|196500|193500|193000|193000|195000|193000|205500|212000|212000|203500|208000|211500|210500|||208500|201000|200000|221000|224000|212500|201500|198500|190000|200000|211500|217500|227500|211000|221000|188000|189000|181500|187000|185500|190000|187000|193500|201000|199500|185500|191000|190000|||184000|179000|179000|182000|182000|180500|179500|180500|181000|182500|185500|186500|188000|187500|184000|185500|185500|193500|186000|186500|179500|182000|178000|182500|184000|185500|187000|189000|187000|188000|189500|193000|187000|192500|194000|193500|194000|184000|177000|180000|171000|173500|174000|167500|177500|175500|177000|178500|188500|191500|200500|199500|174500|184500|179500|168500|165000|150000||152500|148500|145000|147000|144000|||144000|140000|139500|139500|138500|140500|147000|147500|147500|148000|145000|149000|141000|137500|135000|133500|135000|135000|141000|142000|146000|145500|144500|130000|129000|127000|122500|120500|120000|127000|121000|132000|132000|123000|125500|130000|128500|122000|117500|112500|112000|109500|111500|114500|112500|110500|111000|115000|117000|117000|122000|125500|114000|110500|110500|108500|108000|103500|107000|107000|107000|106500|105000|104000|102500|101500|102000|106000|105500|111000|105000|105000|107000|107500|107000|112000|104000|110000|115500|117500|120000|124500|126000|118500|120500|116000|114000|113000|109500|110500|110000|107000|107500|105000|106000|107500|96700|98800|99900|99900|99400|101000|102000|100500
09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|9970|9870|9880|10150|9980|10000|10100|10200|10150|10250|10400|10300|10250|10050|9710|9710|9680|9860|9750|9620|9670|9560|9590|9590|9680|9790|9640|9570|9590|9560|9640|9530|9170|9260|9320|9370|9460|9590|9390||9340|9700|9530|9730|9780|9860|9860|10050|10100|9960|9890||9890|9870|9930|9790|9650|9870|9880|9830|9500|9760|9840|9650|9910|9800|9870|9880|10000|9730|10100|10300|10050|10100|10500|10150|10000|9870|9900|9500|||9440|9290|9490||9630|9570|9440|9600|9560|9630|9680|9700|9660|10000|10000|10150|9990|10050|10350|10150|10100|10100|9480|9970|10050|9940|9780|9730|9440|9450|9440|9470|9550|9450|9440|9580|9060|9100|8880|8940|8810|8770|8650|8370|8530|8510|8450|8580|8800|8700|8660|8540|8540|8490|8540|8590|8770|8940|8710|8710|8420|8450|8460|8480|||8480|8430|8350|8370|8700|8510|8870|9200|9120|9180|9280|9330|9350|9120|9100|9440|9600|9450|9720|9770|9590|9300|9490|9360|9560|9690|9320|9230|8890|9270|9020|9150|9150|9480|9380|9430|9490|8810|8840|8960|8540|8020|7890|7460|7560|7540|7540|7530|7720|8040|7980|7710|7910|7570|7400|7070|7160|6850|6990|6960|6900|6890|6800|6770|6730|6670|6450|6610|6650|6980|6890|6930|6780|6730|6720|6720|6320|6840|6970|7080|6910|7080|6960|6790|6940|6460|6320|6170|6450|6160|5990|5760|5610|5870|5650|5650|5330|5340|5440|5440|5370|5520|5650|5590
09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|51600|49050|48850|50600|50800|49550|50600|51000|52300|52000|50500|49800|48500|47550|47400|47050|48000|49050|48300|45750|45800|45700|44950|44250|45800|44600|44550|45050|46250|45050|45500|45700|44500|44650|46000|46400|48000|50300|47950||47650|50800|48300|51100|52400|51200|49050|48600|47450|48150|48550||48550|48400|49950|45050|43700|45400|45050|43950|41150|43800|46550|43950|44500|44050|44900|42200|40900|40050|40050|40550|40000|38750|38600|38650|37400|37350|38250|37400|||39400|39500|40850||39650|39100|39300|40200|39550|39050|39750|39500|37650|39550|38600|40200|37450|37100|36500|37250|35350|34350|32700|34400|34550|34450|35750|37050|35700|35000|33100|32950|33000|32550|33450|33650|32400|32350|32850|32150|31750|31400|32950|31650|33000|32900|33200|33700|33800|32800|33550|32950|32900|33100|33850|33400|33550|33400||32900|32650|31850|31900|31500|||31500|31400|30650|31000|32250|33400|35250|34400|34500|33800|33350|33350|30950|31400|31250|31250|30200|30600|30300|30900|30300|29500|29500|29150|30250|31550|28750|28650|28950|30600|33650|33850|33850|33100|31750|30350|29350|28800|28500|28850|27350|25300|26050|27900|25650|25700|25350|25650|25550|25200|25150|25200|25700|25350|24900|25050|25150|25100|26200|26700|26900|27800|24900|25300|24200|24650|23650|24600|24200|25300|24900|25400|26100|26550|25900|24450|22500|23650|25000|25350|25000|25850|25750|26200|25600|24550|24500|23450|23550|24850|24450|23250|22550|23100|22400|22000|20700|20450|20500|21050|20900|21450|22400|20700
09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|410500|410500|413000|417500|416500|419500|417000|414500|415000|416500|420000|405000|408000|407000|410000|411500|416000|411000|411000|411000|417500|422500|429000|426500|419500|421000|417500|421500|424000|421000|407500|395000|395500|396500|405000|410000|415000|406000|400000|406500|406500|411000|408500|426000|435000|440000|440000|441000|432000|429000|429000||429000|431000|454500|443500|439500|445500|444000|434000|426000|450000|461500|461000|471000|443500|441000|433500|437000|424000|437000|448000|432000|417000|424000|432500|405000|403500|414500|384500|||381000|383000|382500|382500|382500|384500|379000|376500|376000|382000|383000|380000|379000|377000|364000|363000|362500|363000|357000|360500|359500|362500|361500|366500|366500|366500|367000|370500|370500|370000|374500|364500|367000|366500|366000|367000|379500|395000|389000|388000|387000|363000|358500|361000|369000|368000|363000|371000|383000|387000|388000|386500|385500|387500|391000|393500|398000|410000||405500|407000|410500|398500|395000|||395000|394000|390000|387500|383000|380500|387500|387000|387000|393000|394000|392000|403500|401500|375500|389500|389500|396500|401500|401500|403500|407000|416500|418000|416500|416500|406000|397000|400500|402500|403000|401000|401000|414000|414500|443500|427000|424000|420000|417500|415000|414000|386000|367000|366000|366500|369500|369000|373000|371000|376500|376000|380000|384000|392500|406000|400000|390000|382000|362000|369000|360500|357000|356500|339000|326000|328500|338000|339500|346000|338000|329000|332000|338000|337000|336500|316500|328500|320000|329500|305500|297500|299000|297500|299500|302000|299000|297000|298000|302000|298500|303000|301500|300000|296000|294500|308000|308500|301000|292000|287500|273500|277000|284500
09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|254500|251000|254500|263000|268000|263000|265000|264500|263500|263500|262500|256000|252500|257000|261500|261000|259500|241000|239500|236500|243500|238000|225000|223000|227000|226000|226500|225000|230000|224500|228000|226000|220000|221000|228500|234500|234000|229000|237500||244000|246500|235000|239500|245500|242000|238000|237000|230500|232500|220500||220500|225500|226000|217500|204000|205000|199000|197000|193000|199000|208000|204000|209000|200000|195000|196000|197000|190500|195500|193000|187000|189000|185500|193000|189000|189000|198000|197000|||196500|185000|182500||184000|175500|174500|181000|176500|174000|172000|164000|166000|162000|161500|161500|155500|156500|159500|158500|160000|159500|156000|159500|159500|160500|165000|164000|164000|164000|162500|172500|173000|163000|155000|150000|153000|153500|150000|153500|150500|147000|140500|141000|145500|145000|140000|140500|150500|151500|150000|149500|145500|147500|150000|148500|154000|158000|154000|154000|153000|151000|151000|149500|||149500|141500|138500|136500|143000|139000|144000|150000|148000|148000|151500|151500|152500|149000|148500|152000|152500|156000|158000|157500|157500|161500|164000|164500|155000|154000|154500|148500|147000|157000|159500|156500|156500|161000|162500|173500|177000|172000|163000|158500|158000|161000|151500|152000|151500|153500|149500|147500|154500|154000|153000|144000|149000|154000|148500|141500|141500|139500|137000|130500|130500|135500|134500|131500|131500|127000|129000|132000|133000|129000|125000|127000|124500|121500|114500|113000|109500|118500|114500|120000|113000|114500|115500|115000|109500|110500|102000|97500|98800|101000|106500|101500|98200|100500|97600|99000|98300|97900|87700|85400|85000|87100|89000|83300
09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|42350|41300|41150|41950|41200|41600|41300|41100|41100|41350|41800|41800|41800|41000|39550|39350|39150|39450|38850|39150|39250|39000|38500|38300|39300|39850|38850|38700|39050|39200|38750|38100|37550|37450|37800|37700|38350|38450|37050||36550|38000|37350|37950|38050|38350|38400|39300|39750|39750|||39750|39600|39700|39100|38250|39300|39000|38650|37750|39750|40750|40400|41300|41050|41600|41300|41900|40600|41550|43050|43650|43950|45000|44000|43600|42200|41350|40800|||40450|40700|43150|42950|42950|42150|41900|42600|42350|42500|43200|42500|42150|42400|41400|41350|40850|41600|42050|41500|41200|41000|39450|40150|40100|39400|39700|39800|38250|38050|38000|38800|38250|35250|35500|35750|33950|33450|32950|33400|32900|33050|32500|32100|33400|33600|32400|33100|34250|34150|33300|33100|32900|32150|32450|31850|32300|32900||31750|30850|30750|31100|30600|||30600|29500|29400|29200|29800|29950|30700|31200|31400|31800|31700|31950|31400|31200|31050|31650|32150|31400|32250|32300|30950|30150|30750|30400|31300|31450|29750|29450|29200|30400|30300|31950|31950|32950|33000|32650|33000|31100|31050|30700|29800|28800|28950|29300|29250|29550|29400|28800|29000|29600|29900|29050|29250|28700|28350|28000|27800|26700|27400|27500|27300|27250|26750|26650|26350|26350|26100|26950|26850|27900|27650|28150|28600|28150|28400|28800|27400|28800|29500|30300|30450|31100|30900|30400|31450|29650|28450|27950|28800|28750|28850|28350|27900|28900|28200|28350|27450|27250|27200|27550|27700|28500|28950|28900
09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|28250|28500|28400|28400|29000|29700|28950|28650|28950|29500|29900|28600|28250|29450|28800|32050|30100|30000|30100|28300|28250|25750|26450|24825|24500|22100|21400|21500|21500|21150|20625|20700|20600|20975|20400|20025|19825|20400|19800||19050|19950|19700|20075|20300|20775|20500|21350|21950|22250|42900||21450|20150|19800|19250|19425|19675|19950|19400|18975|19600|20300|20425|20300|19900|19525|19650|19150|19300|18900|19250|18975|18650|17925|18200|18700|18575|18725|19075|||19250|18850|18875|37150|18575|17525|17125|17825|18450|18375|18825|19250|19575|19975|19925|19550|19525|20450|21525|21150|20000|20475|20500|21750|21950|21275|24175|23925|24900|23200|22700|22225|21950|21550|21000|20975|21650|21175|20400|21300|21050|21050|20925|19775|20700|20700|19250|18700|19025|18800|19250|18400|18175|18025|18125|18225|19025|18650||19050|19275|19575|18500||||18650|18925|17775|17925|18475|18900|19350|20100|19125|19250|19325|20000|19000|17625|17425|17675|17875|17900|17575|17900|18150|17925|17100|16975|17000|17675|16825|16375|16500|17175|16850|36200|18100|18400|18100|18750|19600|19600|19625|19850|19000|18775|18450|18700|18850|18400|18325|18025|18150|18600|18850|18350|19400|19525|20150|19875|20050|19775|20275|20100|20075|20100|19750|19975|19025|20525|19825|21750|17125|16725|16125|15850|15725|15925|16125|16075|14600|16050|16725|17225|17075|16350|16375|16150|16150|16050|16025|15650|15525|16525|16900|16575|15425|15775|15400|15350|14500|14825|14950|14775|14425|14000|12450|12200
09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|9300|9230|9140|9220|9150|9150|9240|9160|9200|9180|9160|9160|9170|9060|9080|9040|9090|9160|9140|9080|9030|9030|8900|9010|9110|9120|9130|9110|9100|9020|8960|9010|8990|8990|8850|8650|8580|8540|8390||8330|8520|8420|8460|8420|8460|8400|8500|8440|8470|8470||8470|8420|8490|8230|8110|8240|8190|8160|7830|8080|8240|8280|8420|8480|8570|8560|8630|8560|8670|8840|8880|8680|8670|8830|8870|8700|8710|8620|||8840|8880|9480|9450|9450|9350|9330|9410|9360|9440|9450|9350|9420|9520|9420|9420|9350|9460|9590|9580|9560|9500|9300|9620|9630|9680|9570|9510|9330|9080|9120|9100|9150|9020|9060|9250|8860|8630|8570|8550|8450|8500|8440|8170|8320|8430|8340|8520|8720|8450|8280|8210|8220|8080|8080|8090|8160|8140|8150|8150|8160|8110|8110|8010|||8010|7910|7850|7790|7910|7880|8000|8000|8120|8150|8170|8200|8180|8200|8130|8230|8270|8200|8290|8220|8170|8090|8260|8220|8350|8420|8280|8190|8120|8390|8300|8700|8700|8820|8800|8680|8400|8230|8290|8160|8200|8080|8110|8240|8260|8300|8290|8250|8250|8350|8260|8330|8200|8290|8260|8100|8150|7870|8020|8130|8140|8210|8170|8150|8120|8080|8020|8180|8110|8300|8270|8400|8640|8810|8820|8900|8310|8590|8840|9280|9480|9680|9730|9540|9730|9000|8480|8280|8240|7960|7770|7620|7560|7740|7680|7730|7460|7550|7370|7450|7440|7600|7740|7720
09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|58700|58500|57800|59000|58700|59100|59500|59400|58700||||56600|56500|56900|56400|56600|58300|56500|58800|58200|54200|53600|52900|53900|54600|55900|55700|56400|56300|55600|55200|55500|55900|54800|53400|54300|54700|54100||54100|55500|54300|55900|52100|52400|52700|54000|54800|54900|||53200|52900|52900|51000|49500|49000|48300|48100|47000|48900|50800|52200|54200|53200|54100|53400|53600|53200|54700|55800|54500|54200|55300|57100|57700|57100|56500|55300|||56700|58100|63700||62700|61000|62000|62700|61700|60500|60100|59200|59800|59300|55900|55200|54000|54300|55400|55800|56200|56200|55900|57600|56800|56600|55600|53300|51600|50900|51300|51300|51500|50200|51100|51400|49700|46600|44400|44600|44300|44500|43900|42900|43700|44600|44500|45000|45600|45300|45100|44800|44700|43100|43400|43700|44800|44800||44400|44400|43500|43500|218000|||43600|42200|41000|40600|42300|43800|44500|44600|45600|45800|46200|46900|46900|44700|44700|45400|45600|44800|45900|45700|45200|45200|46600|46500|47300|48400|46700|47100|47200|50100|49800|262000|52400|50600|51700|49400|46400|46400|47100|47000|46800|46300|47300|47200|47100|47900|46600|46600|47200|47400|48000|47900|48200|48000|47800|46800|47200|46400|48200|48900|48900|49700|49400|49800|49000|49200|48300|49300|49100|50800|50500|51400|52400|51200|51600|52400|49500|53600|56800|57700|57400|57200|56200|57200|58700|56800|56200|54100|52700|53900|51900|50300|48900|49300|48700|49000|47400|47600|47300|48000|47700|49100|50000|49400
09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|46250|46100|46000|46000|45500|44850|44150|44000|43700|44750|45450|45400|42650|42300|42300|41850|41700|43000|42900|44250|43450|42250|42250|42200|40800|40500|40650|40750|40850|40350|39050|38050|37050|38000|36350|36000|36450|37500|37000|36350|36350|37750|36350|37850|37700|38450|38400|39400|40000|40000|40700||40700|39800|40150|40300|40950|43000|42050|41750|38150|40100|41150|41500|42300|42550|43500|44000|44500|43100|41900|42900|42800|42750|42950|41750|40800|39650|40000|38050|||37800|35750|35050|35850|35850|35050|35500|37050|37200|36100|37000|37000|37650|38650|38150|35150|34100|34550|34350|32200|31800|31800|31700|32900|32600|32250|31750|31900|31750|31250|31300|31350|31500|30400|30200|31100|29900|29550|28150|28600|28100|28550|27800|26700|27300|28550|28000|27950|28300|28200|27800|27500|26450|25600|25500|25000|25350|25500|25400|25400|25250|24550|24700|24150|||24150|23600|23450|23400|24050|24350|25050|25100|25050|25500|25550|25600|25050|25200|25250|25650|25900|24950|25200|25450|25750|24700|25200|24500|25150|25600|24800|24850|24800|26200|26100|27700|27700|27600|27800|27950|26950|26700|27050|27400|28250|26500|26950|26700|26650|26400|26450|26800|27000|27700|27250|27500|27250|27850|27150|26100|26150|25650|26500|26450|26250|26250|26050|25600|24800|24550|24350|24950|24800|25850|25300|25950|26700|26100|26550|26550|25350|26800|27750|28400|28700|29250|29450|29250|29800|28850|28700|28550|27950|28000|27000|24050|24100|24800|25100|24950|23850|23800|23700|24350|23850|24550|25050|24850
09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|118500|117500|120000|119000|113500|111500|112000|111500|114000|110000|109000|105500|102500|102000|103500|105000|104500|103000|104000|101000|104000|104500|106500|105000|105000|107000|110500|111500|110000|109000|108500|106000|104000|108000|106500|109500|110500|115000|112000|118000|118000|126000|122000|147500|148000|150000|149000|150500|151500|152000|||152500|149500|149500|149000|149500|149500|149500|149000|145000|148000|149500|152000|152000|150500|151500|148000|148000|148000|153000|155000|153000|154500|156000|159500|158500|159500|160500|154500|||169000|168000|167500|171000|171000|171000|172500|177000|181500|176500|174500|171500|171000|174500|178500|172500|171500|174000|176500|175500|177500|177500|187500|188500|179500|174500|174000|170500|170000|170000|168000|166500|168000|166000|163500|167000|169500|169000|168500|169500|169000|159000|158500|159500|155500|157000|156500|156500|161000|162500|161500|155000|154500|153500|152000|153000|147500|150000||147500|143500|141000|140500|156500|||156500|155000|158500|159000|162000|164500|167500|171500|170500|170000|171500|170500|175000|184500|191000|188000|191500|190000|182000|181500|171000|163500|167000|167500|172000|172000|168000|162500|167000|172000|171000|178500|178500|186000|191000|191500|192500|179000|179500|179500|175500|175000|182000|185000|186500|190000|191500|189000|186500|188000|185500|187000|191000|183500|177000|188500|199000|205500|205500|217000|216500|214500|165000|127000||||||||||||||||||||||||||||||||||||||||
09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|47650|47000|46000|47350|46200|45450|45500|45200|44800|46200|46100|46250|46250|46350|46550|46500|47200|47300|46500|46000|45500|45300|44500|45150|45300|45700|44500|44500|44650|44550|43050|43900|44500|44200|44250|43500|42400|43150|42050|41400|41400|41450|39600|40700|40400|38000|38400|39350|38700|38600|||38950|39150|38650|38050|37250|37850|38000|37600|36800|37850|38950|39800|40550|40000|41300|40450|42000|42000|43150|43350|43250|42700|42750|43800|43650|42600|42950|42750|||43750|43650|45100||45000|44600|44750|45300|44950|44950|45750|45750|44700|44150|44100|43700|43950|44200|44750|44600|44850|44150|44000|44800|45500|46300|46500|46450|45650|45550|45800|45550|46800|46300|47050|48200|47200|46000|45500|45900|45500|46350|45100|44250|45200|46250|46050|47150|48000|47350|45700|45300|45050|44450|44400|45100|45400|46200||46700|47400|46650|45850||||45200|44200|44550|45700|44200|44350|44900|45700|45750|45700|45500|46100|45150|44000|44650|44000|43700|43550|44400|45450|45100|43650|44350|44500|44950|45700|44850|45200|45100|48050|45900|48500|48500|49300|49450|48700|44350|45600|46300|45700|46150|45700|47100|46600|46500|46600|46100|45800|45900|46950|47000|46450|47950|49150|47950|47900|46900|45500|46900|46400|45650|46100|45300|45450|44550|42850|41300|42900|42700|44000|44000|43700|44200|44750|44450|45600|45550|45900|47950|50600|50300|48400|47800|47950|47350|46900|44100|43400|45250|46150|46700|46300|45950|45950|47900|48300|51900|50900|48200|47200|45350|46200|45150|43900
09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|119500|120500|120500|121500|122000|120500|123000|127500|127500|127500|128000|127500|130500|130000|130500|130000|130000|131000|132000|131500|128500|129000|129000|129500|128000|129500|130000|132500|135500|135000|136000|133500|130000|127000|128000|129000|132000|131500|130500||128500|134500|127500|133500|131000|136000|135500|139000|131500|123500|125000||125000|126500|122000|121500|118500|122500|125500|123000|120000|123000|123500|123000|126000|121500|120500|120000|120500|118500|121500|123500|122000|120500|122500|127500|123500|124500|124000|123000|||124000|122500|123000|125000|125000|124500|122000|126500|128000|129500|127000|127500|132000|126000|121500|122000|119500|120500|121000|121500|119000|120500|118500|119000|119000|119000|119000|121000|121000|124000|124000|114000|112500|112500|116000|116000|117000|120000|117500|120000|118000|113000|111000|108500|116000|115500|116000|118500|123000|124000|127000|129000|128500|126500|128000|128000|129000|128000||130000|132000|134000|133500|131000|||131000|133000|128000|128000|134000|137000|146000|150000|147000|140000|139000|138000|140500|139000|137000|138000|135000|135000|137000|139000|139500|140500|143000|143500|144000|147500|150000|148000|151000|152500|151000||158000|157500|149500|145000|146500|145000|140000|137500|137500|135000|134000|133500|134000|134500|132000|133000|134000|135000|139500|136500|138000|137000|135000|143000|147000|147000|150500|146000|145500|146500|140000|138000|136500|134000|139000|137000|134500|137000|137500|134500|134500|134000|136500|130000|128000|137500|136500|134000|130500|129500|130500|129500|131000|131500|133000|132000|130000|132500|134000|140500|132500|129000|131000|128500|129500|140000|133500|129500|126000|123500|124000|124000
09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|83500|83400|83700|85000|83900|84000|83700|83800|84900|85500|85200|85100|85600|86700|86000|85900|85900|86900|86600|86400|87200|87400|86200|87800|88000|87500|87200|87100|87000|87200|83800|83300|83600|84200|82900|83600|84600|84300|82400|81600|81600|83400|82900|84800|83000|82300|83600|82000|82000|81700|82100||82100|82100|83300|82000|81300|81300|81300|81100|80900|82800|83700|85500|88500|88100|85500|83900|84300|83700|84900|84900|84600|85000|81800|82900|82800|81500|82200|82600|||82300|81200|80200|80900|80900|79700|80400|81100|82000|81700|82300|82300|82400|85000|84500|84600|81300|81400|81700|82600|82000|81000|80000|81000|81300|82700|83500|81200|80900|78900|80000|80400|80700|80400|81400|80800|80100|75700|75300|75700|75300|75900|74900|74200|75200|75700|75300|76400|76500|76700|77200|76600|77200|75300|74900|75900|76900|77900||75100|74900|74200|75700|76100|||76100|76000|73200|72500|75300|75500|77500|75900|76500|74600|75500|75100|74900|72200|72400|74900|75400|74600|75300|75800|72500|70300|70800|69900|70900|71600|70700|71400|70700|73300|71600|78900|78900|78700|77300|72500|71200|72100|70000|69500|69700|69300|70300|71500|70100|70200|69900|70100|70400|70800|72000|70300|71300|72000|70500|68800|69400|68800|70100|70800|71300|70800|70900|71100|68800|71000|66000|68700|68500|69900|69500|70300|72000|70900|72300|74000|72500|76700|79500|80300|81600|83300|83200|81900|82200|81700|80400|79200|79200|80200|81500|79300|80100|82000|82700|83700|79900|79500|80800|80300|80700|79800|82300|82500
09123|44107|/equities/hanjinkal|KRX300/KOSPI|54800|55000|55300|56400|54400|54700|54700|55000|55000|53500|53300|53700|51500|50600|52900|57400|57400|57400|57500|57500|58600|58200|58500|59000|58900|58600|59800|59500|60300|59100|59000|58300|57800|58400|58600|58500|60000|60700|59300|60600|60600|61300|59900|58200|58600|57400|57000|58800|60300|60600|60500||60500|60500|60800|61100|61100|62800|62800|61500|61000|62100|63200|63400|65000|64000|65000|65800|65200|64400|66400|67500|67600|68100|67700|65400|63600|63500|64400|62300|||63100|60800|60000|60500|60500|60200|60000|60600|60800|60900|60800|60300|63100|65800|65900|66800|66700|66900|68200|68000|68000|72800|75000|74700|74300|74400|76100|76100|73700|73700|74600|74900|82200|77800|84800|88200|90000|88500|84000|84800|81700|79800|79000|74700|76900|78800|78700|79100|80100|78500|78700|78200|78100|76100|74900|74800|75700|75700||72600|68300|68700|68600|68600|||68600|67600|67500|68000|71700|72800|76100|80100|77000|77600|77400|74600|72800|73400|73300|74500|74000|75300|76700|77300|75600|75900|72800|72100|75000|76300|74700|75000|75400|80400|80400|82700|82700|83800|83000|82500|82300|83900|83500|81800|82600|81700|84000|84900|85700|87200|86500|87700|89100|93500|98400|93900|97000|97400|99000|97100|95300|90600|90200|89700|85400|86900|85500|86500|86500|80200|80600|83000|81700|84800|85100|84700|85400|86000|86300|88700|85100|91700|99000|93700|93000|94300|90700|90900|89500|89000|91100|86300|93300|89200|90000|78800|80400|79000|79000|77000|75000|76500|79100|79700|91500|92500|86800|86500
09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|73417|76000|72833|75417|76833|77500|75500|77083|72583|73417|74167|73083|72833|71167|72750|75000|75500|74667|75500|75833|78667|79000|83083|85333|86278|86889|85556|85556|85389|84500|83333|77889|77889|65000|67556|71000|71944|74778|73056|130000|72222|75667|69556|73167|75000|75889|76778|78500|78556|80500|||79500|79556|78056|79444|77222|78611|79667|79722|73944|78389|81722|83500|85389|81667|83389|85833|83056|79833|83722|84667|84444|85167|86667|89111|92778|92500|93611|95833|||99833|98444|84444|156600|87000|83556|88444|92778|94778|97222|98778|98333|98333|97222|96000|94833|94833|96833|93111|94667|95111|96944|89278|91333|90778|88667|91222|93889|94833|91667|91944|91333|88889|89278|88000|86111|88778|93833|92778|96278|98167|90722|88000|87944|93278|92889|84333|82278|89000|86500|91167|91111|90556|94444|94444|99722|102111|100000|181100|100611|101944|103500|100556|180300|||100167|98889|93111|91611|100000|103167|106778|113444|113833|119556|117722|112056|112500|112778|111278|115944|119222|119000|124056|123833|113667|116111|102278|101778|104278|103833|102056|92833|92167|94444|92500|173100|96167|104278|105556|106444|110056|111111|108222|108500|107056|105333|105667|96889|95167|97278|96667|98500|102778|85750|83222|79306|79500|79861|79944|79000|78917|81639|81639|81417|78056|76111|72194|68500|70861|74028|72333|78889|78611|78944|91667|93167|74167|72222|65750|64833|60278|65694|63611|64000|66333|69833|67694|60361|53861|71528|71278|67139|63000|61194|55944|56444|54722|52528|51806|54861|49444|50667|49972|50639|47972|46778|40278|38333
09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6930|6850|6810|6750|6680|6620|6750|6720|6750|6800|6750|6760|6800|6630|6630|6570|6690|6790|6750|6780|6740|6590|6550|6670|6820|6880|6740|6630|6590|6630|6420|6430|6450|6590|6590|6260|6390|6320|5940||5900|5980|5970|5870|5860|5880|5840|5900|5860|5820|5840||5840|5770|5810|5770|5630|5760|5740|5690|5510|5550|5600|5580|5630|5610|5730|5790|5850|5770|5880|5990|6030|5940|5720|5780|5780|5570|5580|5560|||5680|5670|6050||5940|5810|5800|5830|5850|5870|5950|5890|5780|5840|5820|5820|5700|5800|5890|5920|5970|5720|5630|5680|5850|5990|5960|6010|6040|5980|5990|6050|6020|5980|6090|6180|6030|5910|5860|5850|5750|5830|5700|5510|5670|5760|5600|5810|5910|5770|5610|5460|5460|5350|5290|5170|5160|5190||5200|5140|5140|5070||||5060|5000|4995|4935|5000|5020|5100|5140|5140|5210|5190|5150|5090|5110|5080|5110|5110|5140|5200|5200|5140|5080|5190|5200|5300|5290|5120|5130|5100|5360|5380|5470|5470|5520|5500|5400|5290|5160|5240|5130|5160|5070|5140|5240|5270|5120|5090|5080|5140|5170|5210|5190|5180|5210|5160|5130|5130|5030|5160|5150|5060|5230|5150|5150|5050|5000|4930|5040|4945|5100|5000|5080|5240|5420|5370|5360|5100|5160|5330|5580|5600|5770|5800|5800|5780|5500|5170|5080|5090|4900|4755|4680|4680|4730|4730|4820|4470|4515|4440|4560|4600|4785|4865|4805
09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|144500|143000|129000|134500|131500|130500|124500|121000|117500|118000|120000|124000|121500|116000|115000|116000|119000|121500|118000|119000|111000|113000|113000|114500|116000|115500|120000|125000|127500|123500|124500|120000|117500|122000|125000|137500|127000|123500|122000|125000|125000|122500|108500|117500|120000|122500|124000|117000|120000|119000|114000||114000|103500|106000|102500|102500|107000|108500|108500|98400|103000|103000|106000|106000|107500|107000|105000|103500|98500|102500|108000|108000|103000|107000|99600|99300|96700|99800|98500|||93000|91800|81900|86300|86300|82200|82300|87600|76800|76400|71500|68200|67500|69000|68200|69000|67700|69800|70400|72000|72300|69100|69300|67800|68600|69000|68800|66500|66200|66000|67500|67200|65800|65400|66500|66100|68600|69100|65100|64700|59700|65100|64800|61800|66200|65300|60300|60100|62700|61300|62200|59500|59500|60600|61900|62000|62700|62800|64200|64200|59100|59100|59500|57000|||57000|57000|55100|53900|56600|58000|60000|62800|61900|65400|66700|66800|67800|71800|71800|70000|70000|67700|65900|65800|64900|64700|63100|63900|68700|68200|68300|61200|59700|60600|56400|60900|60900|63000|65600|63500|64800|61400|61200|64100|57000|54500|56100|56200|55200|52900|53700|53500|56900|60200|59000|45400|43550|44950|44850|43850|46900|45300|47500|42900|41550|42100|40450|39700|36900|37000|35950|37100|37700|38200|37550|38200|38900|38250|38700|38950|36200|38800|40850|42000|42350|42750|41950|40850|41350|39550|39400|39400|43350|44800|44200|41200|41100|43300|39650|38900|37800|37800|37800|37900|38500|39350|41000|38800
09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|50000|50800|50500|50500|50500|51400|51700|52900|52800|50800|52100|50000|48800|48600|50100|50500|51500|51300|51600|51700|50900|49000|48600|48750|49100|50500|51500|51500|50000|49500|48950|46100|45200|46650|50000|51800|53700|54500|50800|50000|50000|53600|52000|56000|56800|59200|60200|60800|61900|63800|60500||60500|59800|59600|60400|60900|59600|59100|57900|55700|59500|61200|60400|63200|62500|56300|55500|54400|52400|52900|54000|54700|54700|57400|57100|55700|54500|57000|56300|||53500|52800|50200|52400|52400|55000|54600|58100|58700|55800|56700|56100|54300|49050|48900|47800|44900|44300|44200|43900|46400|47850|49900|48500|47050|47500|46900|41550|41550|41200|42000|42300|42200|42950|42700|43900|45000|42550|42000|41600|40450|41800|41650|41500|43100|42900|39550|39150|42339|45577|46117|45135|45135|46460|48079|45577|47049|44105|41800|41014|39052|36844|42437||||42290|39739|38120|38610|42584|45233|45675|50238|52494|51906|52004|53279|51317|52298|51808|55340|58185|44792|44154|42094|41946|40818|40180|40180|41848|39444|38856|37580|37580|39984|37482|42700|41897|43516|43762|45871|46754|43565|43565|43074.8008|43761.6992|44007|44841|44595.6992|45625.8984|45135.3008|44350.3984|40719.8984|41161.5|40033.1016|40033.1016|38414.1016|37727.3008|37776.3008|37629.1016|35764.8008|40376.5|33066.5|31447.5996|29534.1992|29338|29877.5996|29436.0996|30024.8008|29485.1992|31791|31349.4004|31055.0996|32036.3008|31349.4004|31398.5|24186.6992|22518.5996|23990.4004|24677.3008|23107.3008|20409||24284.8008|20016.5|16827.5996|15159.5996|13982.0996|13687.7998|14865.2002|15110.5|14767.0996|14669|15404.9004|14276.5|14325.5996|12117.9004|11431|10695.0996|10793.2002|10057.2998|10204.5|9861.0996|10008.2998|10155.5|9763|9655|7427.7002|7260.8999
09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|60900|60700|60800|60600|57900|54100|53900|54700|55200|55000|55700|56100|55900|56800|57800|57500|57700|56300|57100|54400|55300|54200|55200|54800|57100|57300|57500|57400|56700|52400|52400|51600|50100|50700|51200|53600|53900|56400|56400|56400|56400|58200|56600|57000|58700|60600|61600|64700|66500|64900|61700||61700|60900|59700|60800|61700|64100|63700|63300|61500|66900|66200|67300|70300|69200|71300|69200|63400|63500|59900|59400|59500|61900|56200|54900|54000|53600|49900|51100|||51000|49150|46250|42950|42950|40100|39000|36500|35600|36350|34950|34900|35200|35850|35350|35150|35000|35300|34950|35850|36700|35800|35450|36600|37300|36600|34700|34750|34000|33900|33750|34000|34700|34550|33800|34300|34150|35000|34950|35700|35500|32900|32100|31950|33400|32650|31550|31050|32450|33550|34950|35000|35300|36100|35850|36150|37400|37350||36500|36950|37100|37450|37500|||37500|37950|34850|35500|36900|35550|37000|37050|36750|37600|38150|38850|39000|37300|37150|37050|37200|34700|35850|35150|34850|35550|35550|35050|35550|36100|36250|35750|36600|38600|34500|36900|36900|36900|34700|33550|34100|33750|34200|34300|35200|34900|34100|35150|33450|33300|31050|30150|30750|30400|30900|31350|31350|30900|31850|30750|30500|30450|29100|29200|29400|30400|28600|28650|28500|28850|28750|28850|28300|29500|28450|28850|29200|27900|27950|28050|27000|28850|29750|29950|30050|30650|30450|30250|30400|30350|30700|28600|29300|30600|32700|32150|27300|28100|28350|27800|28150|28600|28400|27550|27400|27800|28050|27200
09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|34200|34250|34000|35000|34850|35000|35550|35900|36000|35950|36950|37950|37600|37500|37750|36350|36200|36750|36650|37400|37400|36500|37300|35900|37500|36950|35350|35400|36050|35850|35000|34400|32100|32600|33400|33350|34100|34750|33800|33100|33100|35150|34300|36300|37200|37600|37000|37400|38300|39650|39600||39600|38350|39250|39300|39200|34600|33800|32000|31050|31150|32350|33300|32850|31000|31750|31600|30050|29700|27750|27300|27500|27100|27200|28150|28300|28750|27800|26900|||25800|25200|25500|25250|25250|25100|25050|25950|25950|25550|25650|25150|24800|25100|24000|23950|23500|23750|24150|24300|24350|24100|23250|23950|24200|24550|24950|25000|24350|23850|23950|24000|23900|23700|23900|24700|23200|23000|22750|22850|22150|22150|21850|21800|22150|22450|22400|22700|22900|23050|22800|22600|22600|22350|22400|22700|22800|22900|23000|23000|23000|22900|23050|22800|||22800|22700|22550|22550|22700|22950|23700|23950|23300|23450|23500|23400|23300|23050|23250|23700|23250|23400|23200|23400|22700|22450|22450|22300|22750|23100|22750|22900|22900|23950|23750|24900|24900|24950|25050|25100|24150|23650|24000|23450|23650|23500|23950|24350|24900|25450|24600|24550|25050|25050|24700|24400|24450|24700|24350|24100|24000|23800|24300|24200|24450|24800|24100|23900|23550|23750|23500|24000|23900|24800|24600|25000|25500|26400|26350|25100|24400|24900|26000|26750|27000|26600|26850|26800|26550|25750|25400|25350|24950|25700|24250|23850|23750|24150|23800|23850|23300|23350|23400|23900|23300|23900|24050|24100
09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|62100|63800|63300|64900|64800|64800|64600|65600|66200|65700|65600|66200|65600|65800|67000|68000|66200|65800|67500|64600|66400|66300|66800|70100|69400|70000|71900|68400|65900|65400|66500|61300|59100|59900|60700|62900|63900|63600|64500|62500|62500|64200|63100|67700|68700|70100|69000|70200|71200|71800|72700||72700|70000|68000|73500|75800|79700|71600|71700|69200|72700|76000|76700|78200|78000|80000|74700|75200|73000|71700|73600|76900|77400|79800|77400|67700|65800|66700|62700|||58800|58900|59200|58100|58100|59000|53600|52000|52900|54200|53900|52200|52400|53100|54400|56000|56000|57800|54600|54600|54100|51900|48500|48350|47050|47350|44600|45700|44200|44100|43000|42950|44500|44700|40700|38850|38000|38350|38350|38600|37650|38600|37600|35700|36900|36350|35500|34800|34400|33650|35100|35800|34300|35200|37000|36650|37650|37300|38200|38200|38450|38550|39300|35650|||35650|34850|33150|33150|36150|34500|37100|35900|35550|33350|33550|32900|29900|29950|29850|30450|30550|30700|31400|31850|32250|31400|29500|28750|29850|29700|28700|28500|28300|29900|29050|31750|31750|31750|32600|33800|33100|31200|30100|28700|28400|27550|27550|27200|23900|23400|23250|23400|24050|23750|24350|24250|24750|24350|24200|23400|23050|22300|22700|23250|23200|23450|22550|22500|22150|22350|22200|23200|23100|24050|23350|23400|23900|24150|24550|24600|23200|25500|27050|27550|28200|28600|27900|27800|28050|26950|27000|26650|26700|27400|27300|26050|25350|26600|26400|26600|23450|23450|23500|24300|24050|25100|24700|22950
09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|46800|45482|45021|44955|44559|42252|41989|42054|43043|43175|41857|39220|39681|39747|39220|38429|38165|37704|35858|35661|36188|37111|36254|36979|38297|39352|38825|38429|39945|40538|41198|41066|40209|40604|43175|46009|46075|45680|43966||42384|42845|40604|42186|42780|42450|41066|41989|43043|43109|64900||42780|41923|41857|40934|41329|40011|40341|40868|38495|39945|40934|40407|40868|40538|41791|42516|42516|41857|42186|42714|40143|40604|41066|38561|36583|34672|34804|35199|||32760|33156|32829|50000|32312|30858|29856|30308|30696|30987|30696|30793|30438|30567|29242|29242|29404|29985|29048|28661|29048|29210|29404|29048|27820|27724|28370|28370|28887|28434|28111|27820|27820|28047|28014|27982|27950|29921|30308|30890|29081|29113|27917|27465|27724|27142|25720|25009|26657|27433|28661|28499|28628|29791|29113|29081|30179|30793|47850|30922|29921|29501|29016|44850|||28984|28693|27530|27820|29533|30599|33152|33669|33087|32893|33475|33346|33346|34509|34380|33863|34380|32893|31472|31149|29759|30438|28111|27271|27465|27465|26948|26140|25300|27110|25849|42050|27174|28822|29016|27433|27207|27077|25688|24492|24072|24105|23458|23749|23329|22844|22715|22974|24234|24686|21358|21197|20873|20938|20550|20421|20647|20066|20518|20389|20163|20647|20033|19516|19096|19032|19096|19807|20486|20486|20486|20486|20583|20066|20389|19936|18644|20938|21261|21261|21261|20680|20744|20518|18095|18224|17578|15768|16124|16867|17158|16705|15219|15477|15413|14993|14993|14346|14314|14637|13183|13345|13603|13248
09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|74400|76000|74100|75000|75000|74900|75700|76800|76700|77000|77600|74400|71700|72000|72400|71900|69200|67900|68200|68000|66900|64000|62500|62300|64300|65100|65400|65500|66500|66600|67300|65000|62500|63200|63500|67300|67000|69900|69500|69900|69900|73000|72500|76600|80000|81000|80800|80000|78000|77900|76900||76900|75000|76800|76200|77500|79000|75500|70700|71400|69400|67500|66000|64200|64400|61400|60900|60000|56900|59000|60800|59000|58800|58600|56400|52600|52400|53000|52500|||50900|50500|50400|49500|49500|49200|48600|50100|49700|50400|49700|48350|47600|48400|46250|46400|46000|45950|47150|46750|46900|46800|46800|46850|44900|45000|45450|45350|45000|44300|44600|44400|46100|46500|46150|45850|47250|46800|45650|45600|44100|44000|43100|42700|42850|42550|41900|42150|41150|41150|42250|41800|41050|41800|42250|43400|44600|45400|45400|45400|44950|45450|45000|45150|||45150|43850|42150|42550|46350|46450|47450|48750|48300|49300|49950|49800|49500|49550|49600|50600|51400|50800|50400|50200|50300|49850|50200|50700|51600|52100|51900|49700|48900|52400|50900|54000|54000|54400|54200|55400|56300|56000|55300|54900|53200|55200|50700|51000|49450|49650|49850|49700|50800|49850|50300|50000|50500|50900|51500|51200|52600|51600|52300|51900|51900|52500|51300|49700|48750|49600|50100|52100|53000|48650|48500|49200|47850|47850|49000|48150|44550|46700|48300|47900|47600|47450|47900|47600|46050|46900|47300|46650|46400|47400|49800|49000|47200|47400|46900|44250|44500|42850|42800|42500|39350|39900|40400|40000
09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|81500|81500|81100|81800|81700|81600|82000|82500|82300|82300|82300|81700|81600|81900|82300|82100|81900|81700|82600|82300|82700|81700|81800|82300|82000|81500|82100|82900|82300|81600|81600|81200|81900|82400|82700|82600|83100|84100|83400||83000|83000|81900|82200|81400|82200|80600|82000|83700|83800|||84600|84800|84000|83500|82300|83300|84700|83300|80800|83400|85500|84700|86200|84300|86200|87000|87500|85700|87700|87700|88200|87400|88000|88600|87500|87100|88500|85100|||85000|85000|85800||85700|85100|84300|86300|86300|85300|84800|82900|81900|81900|80500|80500|80500|80100|79700|80000|80300|80000|78800|81800|81700|81900|82300|83000|82300|82600|83400|83200|83400|83200|83400|84800|83900|83600|83600|85100|84900|82700|82000|81600|82400|83400|83100|85300|85700|85900|84900|85400|86100|85300|85400|86100|86900|87900||87100|86600|87100|87400||||87500|87700|86800|87000|87300|85800|86300|88000|87300|88500|87400|88600|87900|87300|88100|87200|87000|86000|87900|88200|88000|87200|89600|89800|92300|94900|95300|95500|95700|100000|103000|98000|98000|94900|94800|95300|90100|91100|93000|90800|90500|89300|90500|91000|92400|85800|84700|85000|85000|85700|85900|88200|87700|87500|86700|85900|85100|85000|87700|89800|88300|88600|89100|89200|86100|85800|85700|85600|84700|88700|86600|87700|87700|87800|87700|88700|83200|87700|89700|89400|90900|91500|93500|93400|94300|93400|92300|93200|87900|89000|87900|88000|87800|89800|89900|92300|90800|91400|91500|91000|86600|87000|85200|84900
09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|346303|326986|337822|335467|335467|333111|337351|322274|326515|322274|310495|308610|310024|294947|294947|298716|301543|298245|300130|298245|298716|300130|298245|300130|305783|316620|316149|315678|314736|303899|300601|287879|287879|287408|286937|294004|300130|296360|300601|343000|323216|329813|316620|316620|321332|325101|330755|337351|343005|350073|360000||339236|346774|346774|347717|350073|351486|356198|357140|360909|394362|381640|356198|360909|341121|347246|342063|329813|325572|339707|353371|345832|339236|348188|359025|371275|356198|341121|336409|||345361|328399|304869||306716|303945|312260|328427|326579|321960|316879|316879|322422|327965|325193|332122|332584|346442|341823|329351|344594|343670|331198|329351|304407|300711|291011|301635|302559|302559|288702|268839|261910|262372|266067|267453|266991|264220|263296|264682|261448|260986|248514|242509|249438|252672|250362|254519|261910|250362|252210|251286|257291|260524|247128|253595|256829|264220||265605|266067|264220|252672|273500|||252672|246667|242047|242047|254981|263758|272534|266529|266529|270225|269763|270687|270687|269301|272072|281311|279001|277153|282697|285468|281311|283158|289625|280849|292859|283620|271610|267453|276230|273920|269301|306500|283158|289625|297016|295168|299788|326579|328427|333046|256367|250824|243433|238352|243433|262834|228190|230961|232347|226342|227266|229575|230037|231885|219413|220337|218951|219875|222647|224956|225880|226804|229575|226804|225880|224956|226342|234657|233733|237428|234195|237428|240200|245281|244357|246205|236504|237890|242971|243895|242971|242971|240662|227728|227266|224956|222185|218951|221261|223109|224494|222647|224494|227728|225418|225418|224956|226342|233271|257753|257291|250362|254981|239276
09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|191333|191333|186667|186333|186667|183333|183000|184667|184000|175667|173333|170000|166667|167333|172667|176667|171000|167000|173667|172333|180000|176667|178000|182333|183333|193333|200667|212000|199333|199667|202333|182667|184667|192333|196667|210000|210333|231333|243667||251333|257000|256667|244333|241000|250333|246333|254000|261000|260667|400500||267000|274333|280000|282000|295333|308333|290333|293000|280667|277667|275000|293000|276000|273667|279333|263000|261333|250667|233000|237333|240667|240000|242000|254667|257000|256667|261000|264000|||261667|267667|252000|376500|251000|252667|256667|268667|257333|253667|253333|248333|250667|255333|258333|255333|251667|259333|261333|271000|269000|274000|284000|289333|277333|277333|285333|299333|294667|295333|289000|282667|266667|268667|266333|270000|304000|299667|272667|259667|261333|245000|231667|230667|242000|230667|227667|222667|209667|203333|214000|214667|226000|228000|237333|230667|236000|237000|349000|232667|209667|209667|199333|296500|||197667|192667|200667|183333|203000|203333|211000|224667|225333|232000|242333|230667|233000|230667|212000|247000|262667|269667|276333|277000|276667|262333|262000|268000|276000|277667|266667|263667|267667|274667|252667|386000|257333|290667|266667|267333|267667|226000|213000|203333|200000|179667|179333|182667|179000|195000|206667|187000|159000|154667|119000|118667|109333|107333|100000|103667|93667|94667|94667|93667|85333|88000|84333|81667|90333|85667|89667|74000|76000|68333|65600|67000|64933|65333|64867|65400|64067|63000|64467|65533|65667|62867|62867|61533|61800|61333|60733|61267|61667|60533|61867|62467|63133|62800|62067|62867|68667|65000|63200|53600|54267|55200|53000|52533
09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|66000|67250|67000|68250|68250|67250|67000|65000|63500|63750|63500|63500|61500|61000|60250|60000|59750|60250|60500|62000|62250|62000|61250|60500|60250|59500|60000|61500|60500|60500|59250|57500|56000|56250|53500|54750|55750|55500|54500||55500|58250|52000|55250|55500|56750|56250|56750|57750|57250|116500||58250|58750|60250|60000|61250|62500|60500|59000|55750|60000|58750|63250|63750|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|121279.3359|121443.7813|122594.9141|127281.6406|131886.1406|128268.3203|127610.5313|128350.5391|126706.0781|120045.9922|118154.8516|117990.4063|117414.8438|117579.2891|119470.4297|122594.9141|123910.4844|123334.9219|123746.0391|126541.625|124568.2656|123746.0391|122759.3594|121443.7813|122348.2422|122183.7969|123828.2578|123910.4844|125554.9453|121937.125|124486.0469|121443.7813|118483.75|121608.2344|125226.0547|129830.5625|132708.375|129912.7813|126706.0781|153700|126377.1797|132790.5938|120703.7734|125143.8359|130323.8984|133448.3906|133777.2813|137641.7656|137148.4375|141917.375|172600||141917.375|142246.2813|145864.0938|148413.0156|147179.6719|146604.1094|148824.1406|154004.2031|143890.7344|153428.6406|159266.5|154579.7656|151537.5|146357.4375|148495.25|148659.6875|149399.7031|147590.7813|154086.4219|170284.4063|188866.875|184180.1406|182864.5781|181631.2188|177355.6094|176122.2656|179575.6406|179493.4219|||196184.75|205640.4219|207412.2188|240000|193466.5156|189597.1875|188629.8438|196690.9531|195481.7813|188629.8438|188226.7969|193466.5156|187017.625|179278.9688|181777.9063|169041.3594|164849.5938|190886.9531|192337.9531|191048.1719|165252.6406|156224.2031|152596.7031|152193.6563|150742.6563|138651|110678.9688|109389.1875|105519.8594|103665.8047|101086.25|100521.9766|98426.0859|98990.3672|100602.5859|104149.4688|90445.5938|92863.9219|91977.2031|92299.6484|92460.8672|91574.1484|89236.4297|87704.8203|91896.5938|87704.8203|84802.8203|83593.6563|82465.1016|82465.1016|84802.8203|84802.8203|87059.9297|87301.7656|87624.2031|90364.9844|93186.3672|94314.9219|114100|91977.2031|91493.5391|91896.5938|90445.5938|113400|||91412.9297|88833.375|83271.2109|82062.0469|88833.375|89075.2031|93428.2031|96975.0859|94476.1484|95927.1484|95927.1484|96088.3672|98103.6406|99796.4766|94476.1484|97539.3672|96330.2031|88510.9297|90445.5938|91009.8672|91009.8672|89558.875|91090.4844|90768.0391|93589.4219|90768.0391|90445.5938|87704.8203|89558.875|88430.3203|87946.6484|112700|90848.6484|94556.7578|92138.4219|95846.5313|96975.0859|98667.9219|98264.8672|100118.9219|95604.7031|95362.8672|94879.2031|95121.0313|95282.2578|99393.4219|99957.6953|102134.1953|101892.3594|103020.9141|103343.3594|104713.75|108018.8047|106084.1328|107051.4688|108663.6875|110114.6875|108180.0234|106648.4141|99312.8125|99232.1953|99232.1953|99877.0859|99796.4766|97539.3672|102295.4141|104068.8594|107696.3594|109872.8594|110114.6875|112533.0234|113339.1328|110759.5781|109953.4688|111323.8516|113903.4063|100199.5313|108824.9141|107776.9688|108180.0234|109308.5781|102456.6406|105197.4141|105278.0234|99151.5859|91815.9844|91090.4844|73920.3281|69567.3359|68600|71502|70776.5|69325.5|69325.5|67955.1094|67390.8359|68035.7266|70776.5|68116.3359|68519.3906|62231.7266|60135.8398|59087.8984|58039.9531
09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|90900|93500|89500|84700|86000|87300|89900|86100|86100|85500|81700|83200|79800|80000|78300|79500|79200|78500|80400|78800|79700|78700|79600|76800|76400|77000|80000|75900|76800|77400|76600|76500|76700|75500|76700|77400|79700|80900|77800||72900|77400|74500|76100|76500|77900|82000|81200|85400|80000|82700||82700|84800|74200|68400|65500|65900|64700|62900|61800|63800|66000|66700|65500|66300|67900|69500|67800|67100|66700|67800|67900|65700|61100|61500|60000|60700|61000|61700|||60500|60000|60800||59800|59500|60200|59100|58400|58500|58300|58300|58200|58800|58800|57000|56900|55700|56600|56600|56400|57200|57800|58600|58000|58200|59100|59800|59400|58600|59700|59000|59600|60200|60200|60900|59100|61900|61200|62200|62900|64000|63500|59800|61000|61100|58300|57400|59700|59000|59700|60400|59300|60100|58800|58300|60000|60500|59700|59700|59100|58700|58500|58700|||58700|54500|52000|51800|55300|56200|57100|58000|57400|58300|59900|57500|57700|57900|57900|58500|60200|59900|57500|57800|57400|58000|58900|59200|58900|58900|58200|56800|56600|59100|58600|61300|61300|60900|60100|61600|62500|63600|64600|64500|64700|65600|62900|64900|64100|63900|63700|62900|63100|62800|64500|65000|64700|63400|64200|65300|64700|65600|66400|68500|67500|67400|62100|62000|62900|63200|63400|66000|65300|67800|64800|60400|57500|60800|57400|57200|54800|58100|58900|61000|60900|60600|60000|59600|60900|61500|61400|58900|59100|60600|63000|60000|56500|57800|57700|57300|57800|58300|58400|59900|60700|59200|60000|59200
09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|145300|145600|145600|149000|145400|143600|143700|143000|142500|141500|142700|140600|140500|140800|140300|141000|141000|142300|141200|141300|141400|142200|141700|142700|144900|144600|143900|142800|144000|142300|142300|140000|139700|141600|141600|145300|144800|141100|139400||138300|143200|139500|139000|141800|142100|145000|147900|145600|144500|144000||144000|147000|149000|150300|159600|161900|160500|156500|152900|159800|167300|168000|172800|163800|163100|164500|163000|156500|158600|163100|168400|169000|159900|156200|147700|146500|147600|141800|||139500|139100|140000|137600|137600|135700|134800|136500|135400|136200|139700|135000|135900|137000|137300|136100|135800|134000|137000|136900|133600|133300|133200|137000|137500|136900|137900|135200|135500|134200|135100|135700|135200|133500|136000|137700|134700|134300|133100|135500|134400|131800|131200|131500|136800|137100|131100|130400|137000|135400|140300|139500|137300|137400|137200|142500|145500|147200||142000|142200|140000|144200|142300|||142300|140400|136100|133100|140200|137100|144800|147200|142300|145300|135500|134300|130200|130000|125700|128400|128200|131500|135700|126200|124400|118700|118100|118000|121600|124400|120000|120200|119700|126400|122000|133600|133600|133000|129500|126000|123900|121300|122200|116800|114700|112500|115100|117000|117200|116500|116000|116000|117500|119300|120400|119000|120600|120800|122700|124400|125000|125900|128300|123200|115000|115400|113700|110900|109100|110300|105000|109100|108000|111400|111600|112300|112300|112000|114400|110600|105000|114000|118600|120900|123400|123300|123500|122900|122700|120400|120800|121000|117300|119900|118500|118300|118000|123100|121400|118500|115200|114100|114000|114600|112800|116800|120500|122000
09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|42250|42350|42750|41450|41050|41650|41400|40650|39050|39050|38900|39050|38900|38750|38900|39250|39200|39100|39050|38850|38950|38950|38650|38700|39250|38900|39800|40100|40550|40300|40000|39150|38650|39150|39800|38550|38850|39100|38500|39000|39000|39950|39500|41300|41000|38950|39750|40950|40200|39950|38800||38800|38900|38900|38050|37500|37950|38100|37300|36250|36950|37900|38100|38850|39050|39750|38750|38650|38300|39750|40550|40050|40050|39900|41600|39500|38300|37950|37800|||37550|37300|38250|37500|37500|36800|37250|38200|38050|38050|38000|37550|37950|38400|37650|37700|37050|36450|36450|36700|37050|36700|35050|37350|37650|37800|38200|37500|37450|36900|37400|37700|38050|36500|37850|38500|36850|34500|34000|34250|33800|34250|33150|33000|33800|34550|33600|34850|35200|35250|35250|34150|34200|33250|34050|32900|33700|33450|31950|31950|31750|31500|31550|31000|||31000|30950|30550|30300|31250|32000|32700|32800|33000|32900|33100|33650|33350|33000|33150|33650|33500|33450|33500|33650|32650|32500|33250|32850|33200|33200|32500|32900|33000|34850|34550|35950|35950|35850|36150|35500|35000|35600|35300|35250|34800|34300|35000|35450|35100|34900|35050|35350|35700|36100|35900|35600|36000|35900|35750|35800|35850|35000|36150|36650|36750|37000|36950|37200|36350|36250|36250|37050|36050|37500|37500|37500|37900|37500|38000|38200|36200|37700|38500|39650|40400|40500|40250|40400|40850|39250|38650|37700|39000|39550|39550|37900|37850|38600|38000|38450|37450|36950|36800|37100|36950|37800|38400|38250
09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|107500|97500|104300|104550|104700|99500|91800|88450|89250|88250|84600|83500|69950|65200|66850|66800|67200|65050|65500|64450|65450|66300|67550|67650|64500|66350|67300|67350|65500|65050|65100|64550|66600|64750|61750|61450|63200|64200|64050|124500|62250|62150|62750|65400|76950|84750|90900|85850|84900|87100|176400||88200|87550|90050|89350|87300|88000|86350|89850|82500|84500|85100|87600|87750|85700|83850|87100|82500|85750|89950|93950|91650|90300|89850|93300|95000|92800|92000|91900|||96500|99650|88400|187700|93850|93300|97300|101350|104550|106250|105150|108000|108250|101250|98400|97250|103250|104650|100800|95650|94000|95750|93950|95750|90600|88800|92750|106050|105250|104050|103750|103750|115800|112500|112850|115400|125250|137550|137550|142650|132850|134950|132700|131250|132500|129150|128150|122450|132250|135950|137400|136500|138400|141950|143700|144250|138250|142550|297000|148500|140650|138050|139900|260400|||130200|128000|122050|127750|133700|134500|130000|132000|134600|133850|126600|125000|124750|125550|121050|123500|122000|116800|120650|125250|127250|131500|123150|127300|122200|120900|121350|114150|119000|120500|131750|221400|110700|136850|143900|150000|155350|156100|155300|139000|138200|144950|130200|121850|119100|108600|108000|104250|105450|93550|94650|89250|87750|86700|83200|91650|90200|86250|74800|73350|66150|65000|66100|56650|56650|56400|57950|57700|55500|56950|55000|53800|51150|53450|53500|56400|56550|55750|56000|54500|54200|55750|53150|53250|54150|55600|58350|58450|60350|57250|56350|57200|54850|53550|53150|53500|58100|59200|64400|49550|49600|46450|45850|42800
09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|415000|421500|428000|421000|400500|408000|384500|384000|384000|382000|389000|391500|393500|393000|397000|384500|371500|380500|380500|385500|415000|381000|380000|349000|361000|363500|360500|364000|357500|347500|314500|306500|294000|303000|306000|322000|326000|299500|293000||292500|293000|282000|296500|286000|300000|308000|316000|302500|305000|305000||305000|293500|292500|309500|294000|285000|281000|276000|226500|233500|217000|221000|219000|187000|168500|166000|163500|157500|165500|168500|167000|155000|156000|162000|160000|153500|152500|151000|||149000|148500|142500||145000|144000|143500|147500|148000|150500|148500|146000|147500|149000|149000|148500|148000|150000|151500|156000|155000|150000|148000|146500|145500|145000|149000|144500|144500|145500|146500|145000|145000|146500|149000|149500|155000|151500|142000|143500|138500|141500|139500|133500|138000|132500|123500|122500|129500|131000|135000|132000|133500|138000|135000|138000|141500|144500|145500|145500|144500|143000|143000|139500|||139500|139000|134000|131000|138500|142000|148500|154000|151000|157000|157500|157500|160000|163500|153000|152500|162000|156000|153000|144000|143500|136000|133000|133500|137500|139500|137000|137000|137000|136000|133500|142000|142000|148500|151000|154500|148000|140000|139000|141500|140000|140000|132000|125500|126500|128000|129500|118500|124000|123500|116000|116500|115000|117000|117000|118500|121000|117000|120500|121000|120000|116500|110500|112000|109000|114000|112500|112000|123500|134500|125500|117000|113500|110500|103500|103500|100000|100500|96100|85300|85700|86400|86900|86700|88300|84800|83700|83200|83400|85400|85200|84100|83900|85700|85700|85100|84000|84700|82600|87800|89900|90400|86800|83700
09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|12250|11950|11950|12150|11850|12000|12050|11950|11950|11950|12000|12250|12100|11650|11450|11550|11500|11650|11400|11450|11500|11400|11250|11300|11400|11500|11500|11550|11500|11400|11350|11250|11150|11100|11050|11050|11250|11400|11000||10850|11300|11050|11350|11350|11350|11400|11500|11650|11650|11750||11750|11750|11850|11850|11750|11600|11650|11800|11050|11250|11550|11500|11850|11600|11650|11650|11650|11400|11750|12050|12100|11950|12400|12150|12150|12050|11600|11200|||11300|11150|11700|11800|11800|11500|11350|11700|11850|11850|12000|11900|11900|12200|11850|11750|11600|11650|11800|11400|11150|11250|10750|11200|11350|11250|11300|11200|10800|10800|10800|10900|10900|10400|10500|10650|10250|10200|9970|10100|9840|9840|9820|9540|9860|9920|9450|9780|10100|9520|9420|9270|9290|9210|9320|9350|9450|9510|9390|9390|9370|9280|9400|9140|||9140|9080|9070|8940|9060|9040|9200|9320|9320|9530|9470|9370|9270|9280|9190|9330|9390|9240|9440|9450|9110|8960|9190|9040|9240|9390|8980|9040|9000|9400|9280|9520|9520|9730|9750|9540|9480|9120|9320|9160|9120|8700|8780|8800|8750|8790|8850|8630|8800|9020|8890|8780|8870|8750|8580|8520|8610|8190|8440|8420|8350|8480|8370|8370|8410|8270|8200|8480|8440|8820|9020|9470|9710|9900|9820|9880|9640|9920|10150|10350|10400|10650|10800|10650|10900|10350|10100|9730|10250|10150|10200|9920|9680|10000|9600|9600|9160|9020|9100|9140|9110|9390|9550|9550
09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|45950|45450|46650|47350|46500|45800|42900|42850|42500|42500|43050|43100|42800|42650|41950|42150|42150|43150|43900|43850|44650|44000|44300|44800|42550|42750|43000|43300|43150|42250|42600|42500|42950|42000|42850|42100|42250|41900|40000||40000|41500|39900|41500|41850|42500|42350|42950|43150|43500|||44150|44150|43700|43250|42150|43800|44000|42800|42700|44800|45950|45850|47100|45800|46600|47500|47300|45050|45950|47050|47700|47500|45850|44450|45100|44350|44700|42850|||43700|43200|43700||44400|43800|42500|43350|43800|44400|45400|44700|43700|43300|42200|42000|41350|41750|42450|43350|43500|42200|41300|42050|43000|43650|43100|44100|44900|44550|44550|46500|44400|44400|45500|47500|46300|43100|44350|43700|42150|41300|40600|38300|39900|41350|39100|40350|41900|40050|39650|39500|38750|38750|39750|39250|41000|39200||37550|37850|37800|37650|36650|||36650|36100|35400|35050|36650|35400|36300|37000|36300|37900|37150|37400|37750|38000|38500|38650|39650|38850|39500|37250|37000|34700|37050|35750|36300|36200|35050|33250|30300|31550|32150|34100|34100|33700|33700|34050|32450|32350|33000|33550|32300|31950|33400|34050|34350|33900|33800|33800|33900|35100|35500|35800|36250|36450|36550|35450|35600|36400|38350|38300|37350|35200|35400|35400|34950|35100|34250|34700|35000|35850|35550|35250|37000|37150|37400|36200|35600|38150|40950|42000|43200|43800|42800|42800|40800|39500|39000|38450|37450|39800|36300|36400|36400|36500|36500|33950|31150|32100|30950|31750|31600|33000|33750|33750
09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|168000|168700|171000|176500|175200|164600|162500|159900|160100|158200|160800|162000|161700|165400|159800|159000|159900|156500|153200|151900|151500|152900|152900|153200|156800|156500|154800|154600|155000|143800|145400|146900|146800|143900|146200|150600|155900|156500|158100||160200|161400|158000|163300|172100|170100|160000|159800|158500|157000|||155100|156100|150600|151300|151800|154300|155500|154500|153400|155100|158900|157000|160100|158500|159600|162500|151400|152500|151900|148400|145800|145200|152700|143100|139500|135200|138400|135300|||135000|135300|137000||132000|131200|127600|130700|125800|126500|123000|120600|119900|121200|121800|121500|121000|121100|121100|122100|122100|121300|122200|128000|127000|125900|128400|129700|127000|127000|125500|127800|128500|123000|121900|119300|119100|122000|122900|125500|123900|121700|121600|121500|125000|122600|113900|112400|113900|115800|116500|115900|113400|114900|118000|118600|121800|120200||122300|125000|125600|123500||||123000|121100|118100|120500|125600|120300|124200|129400|130600|131800|131800|131900|133000|133600|133400|135400|127700|128300|133000|128100|125900|127000|126400|124400|126900|129000|127600|126700|126400|133800|128600|133000|133000|133500|134000|136300|136900|141200|142500|141400|137800|136500|136900|139700|141400|137000|141700|128800|126700|127700|120600|116500|117400|117300|122100|122800|114500|115700|114400|113900|115500|114400|116300|111900|111600|113000|113600|117000|116800|117700|115500|106700|108000|107600|108600|104500|102100|106100|107500|106500|103800|102800|104300|103300|101800|99600|99700|96700|99400|103200|103400|103300|104900|103000|98400|96000|96400|96400|93300|90100|90600|92600|95200|90000
09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|44300|43350|42300|42000|40850|41400|42000|41550|41450|41150|41850|41200|40900|40800|41550|40450|40500|42100|40350|42100|39550|37000|35900|35900|35600|34850|35700|36000|36450|35850|35600|34250|33550|33750|33700|32950|33600|33750|33200||32350|34500|33300|34950|34450|35600|35050|36400|36500|36200|||35100|34200|32150|32600|32800|32900|31500|31100|30350|32400|33900|33200|33000|33200|32050|32350|32000|31700|32450|33350|33200|33100|32600|32500|32650|30500|29800|29400|||29650|29450|30150||30000|29550|29250|29800|30250|30250|30000|30350|30350|31200|30400|29800|29900|29000|29900|30750|30350|30750|30050|30900|31400|31150|32050|33350|32100|31450|31450|31350|32150|32050|32100|31900|32350|30450|29500|30300|30050|31500|31450|28850|28350|29400|29150|30900|32150|32150|31350|29350|29700|27350|27500|27900|28650|28750||28950|29200|28550|28250|26900|||26900|26400|25950|25900|27400|27900|27950|27250|27450|27150|27350|27250|27500|27700|27100|27750|28500|26900|27600|26950|26650|26300|26450|26350|27200|27800|27050|27550|27950|27850|27000|29150|29150|28450|29450|28150|27300|27150|26700|26800|26650|26100|26950|28050|28050|27950|28150|27500|27200|26800|27600|25600|25550|25450|25600|25650|26400|25500|25900|26200|26250|26650|26000|26300|26000|26300|25250|25800|25600|27300|27300|27250|28200|27400|28850|29100|24650|26800|28650|29800|30000|31850|27050|26900|26850|25250|24350|23700|23500|24000|23100|23100|23100|24450|24350|24550|23050|22800|23200|23700|23950|24150|23250|23450
09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|66800|67800|67900|69900|67800|66600|66000|66400|66600|66900|65200|65700|65500|67000|67400|66500|64200|66900|65600|64600|63700|57800|58400|58800|60300|60400|60900|60700|61900|61300|58500|56900|57300|58600|54800|52200|53200|53500|53000|54000|54000|53100|51200|52300|50400|50800|50100|50100|51500|52100|49500||49500|49450|49800|47050|46200|46950|46350|46350|43100|44350|46300|47650|48400|47900|48800|48400|49100|48050|50100|52200|51800|52000|52000|52800|53400|52300|53800|48250|||48000|48150|47550|48350|48350|48100|49250|50700|49600|49800|50500|50600|51700|51500|47550|46750|47350|48100|48700|47300|47100|47450|47500|48100|48250|47900|45500|45500|42350|39250|41050|40800|40000|36300|36250|35700|35250|34550|30550|30400|30400|29300|28900|28000|28650|29650|29600|30200|28650|28200|28400|28100|28100|27900|27900|28550|29100|29450||29600|29700|29400|29900|29700|||29700|29050|28050|27700|28850|29100|30100|30300|30400|30850|30700|30750|30500|30500|30300|30700|30600|30250|30900|30900|30900|30750|30850|30750|31450|31800|30950|30700|30300|31500|31450|33550|33550|32500|33100|32650|31500|31300|31300|30700|30600|30300|31200|32100|32400|32250|31850|31650|32100|32300|33200|31700|31050|31750|31400|30550|31000|29850|30650|30900|31050|31500|31500|31050|30950|31300|31400|32000|32000|33050|32700|33700|34900|34200|33950|34000|31500|34450|36250|36600|37000|37600|36550|37200|38300|35750|34600|34000|33950|34450|30850|30250|29200|30050|29850|30100|28900|28350|28550|29450|29550|30400|31050|30800
09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|99900|100500|103000|101000|101000|89800|90400|90000|90100|90800|89100|88900|85900|84200|85300|81300|82900|85100|91500|91200|92000|94800|100500|104500|114000|111000|105500|103500|110000|95000|91500|94600|97800|98000|95000|94400|90000|94000|90900|83800|83800|84500|79100|82700|83200|79000|75500|78300|78400|81600|78300||78300|78100|77300|79800|81800|89300|85800|85100|81000|86900|89600|92500|99800|99900|102000|98000|96800|101000|116500|118000|117000|118500|120000|131500|131500|121500|118500|122000|||124000|120500|112500|119000|119000|113500|120500|122500|149500|150500|146000|147000|159000|157000|190500|191000|188500|188500|188500|179000|177500|144000|132000|128500|128500|119000|120500|119500|123000|123000|120500|126000|130500|126000|105000|123500|128500|134000|133000|135000|134500|134500|126000|125500|130000|131000|127000|136500|139000|136500|135500|125500|128500|119000|125000|126000|122500|133500|140000|140000|135500|134000|127000|126500|||126500|133500|136000|150000|165000|166000|193500|198000|152500|154000|146500|146500|153500|141000|139500|140000|148500|146000|156500|158000|147000|136500|111000|111500|113000|114000|100500|91000|93200|83500|83500|75100|75100|75100|71800|76900|75600|76100|77400|78700|75000|73500|69000|86000|75000|71600|73500|105000||123000||94900|73000|63100|62600|62500|60300|48650|41150|39400|37950|31050|29550|29300|29250|30200|28700|28950|29000|29000|30000|30200|30150|30750|29250|31700|34300|30500|31050|29450|27200|20950|20450|19950|19900|20600|21250|21700|20450|20600|20650|20200|20000|19950|20100|20150|19700|20300|22300|20100|19900|19250|19050|18950
09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|275000|273000|274500|281000|278000|277500|274000|277000|280000|280000|280500|279500|283500|289000|285500|274000|279000|281000|279000|277000|281500|280000|270000|275000|281500|277500|284000|284000|285500|285500|287000|287500|295000|291500|288000|294500|292000|289500|277500||267000|274000|269500|274000|260000|259500|264000|251000|254000|246000|||244000|242000|245000|238000|235500|239500|238000|237000|233500|238000|243500|248000|255000|251000|249500|243500|243500|239000|247500|254000|254000|255000|243000|247500|240000|237000|239500|238500|||239500|234500|233000|236000|236000|231500|233000|238000|240000|238000|240000|240000|243000|253000|243000|245000|233000|231500|235500|238000|235000|231000|230500|230500|230500|233500|236000|233500|232000|229000|229500|237000|237000|230000|229000|231500|228000|216000|213000|213500|212000|211000|209000|207500|210500|213000|212000|218000|223500|223000|225500|220000|225000|215000|211500|214500|218500|219500||208000|208000|210000|213000|212500|||212500|208500|204000|202500|207500|208500|211500|215500|218500|218000|216500|215500|209000|206000|207000|211500|214500|207500|213500|213500|204000|203000|205500|200500|204500|207000|205500|206000|205000|211500|210000|230000|230000|222500|220500|212000|209000|207000|206000|205000|206500|206000|209000|213500|208500|209500|209000|208000|209500|213500|216000|214500|215500|217000|210000|208500|210000|207500|211000|217500|218000|221500|221500|215500|214000|220500|206500|214000|206000|209500|212000|216500|220500|217500|216500|222000|216000|231000|242500|248500|247500|251000|252500|251000|254000|250500|245500|245000|242500|248500|240500|238500|242500|248000|249500|255500|242500|233500|238000|239000|244000|243500|253500|259500
09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|87100|87800|87900|88900|88500|88100|86900|88300|89100|88700|87500|87300|85600|90600|93000|92800|95400|98200|98200|97300|100000|100500|100500|100500|100500|102000|102500|102000|103500|102500|104000|103000|101000|103000|103000|104500|105500|107500|109000||110000|108500|106000|106000|104500|104000|105000|109500|112500|113000|||114000|110000|109500|109500|110000|110500|107000|102500|99900|100000|104000|104500|108000|109500|110000|116500|113000|113500|116000|115000|116500|112500|112500|108000|104000|107000|105000|106000|||104000|103500|101500|104000|104000|103500|104500|108000|104500|107500|104000|104000|100000|101000|100500|101000|100500|101000|100500|102000|105000|105000|105500|102500|101500|100500|102000|103000|102000|102500|103000|103000|103000|105500|104000|102500|103500|108500|106000|106000|104500|103500|102500|99700|102000|100500|99000|100500|106000|104500|106000|108500|107500|105500|106000|109500|108000|113000|114000|114000|109000|108500|105000|104500|||104500|102500|106000|104000|107000|103000|105000|109000|111500|115500|119000|118000|112000|115000|115000|120000|124000|126500|106500|105500|100000|101000|99800|103000|101000|101000|100500|99400|99000|101000|98600|102000|102000|101000|103000|100500|100500|102000|102500|105000|104500|103500|104500|105000|105000|105000|105000|105500|107000|106500|109000|105000|105000|106000|109000|110000|110000|108000|106000|104000|106500|106000|105000|101000|100000|102000|102500|102500|104500|108500|113500|107000|110000|112000|114000|111000|108000|114000|114500|112500|106000|103000|105500|110000|114000|122000|119500|120000|114500|109500|108500|107500|101000|101500|102500|99500|102000|104000|106500|106000|101000|103000|99800|95600
09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|21650|21650|21950|22150|21950|22300|22200|21850|21750|21700|21750|21900|21500|21150|20950|21350|21000|21250|21950|21700|21350|21100|21150|20800|21150|21000|21200|21100|21250|21050|21250|20650|20400|20450|20250|19400|19550|19800|19450||19450|19900|19700|19900|19950|19850|19900|20050|20250|20050|20350||20350|20250|20100|20000|19800|20200|20250|19850|19300|20100|20400|20000|20300|20050|20500|20500|20350|20050|20400|21050|21350|20600|20450|20950|20600|20400|20250|20250|||20600|20450|21250||21250|21000|20900|21250|21300|21800|21700|20950|20750|20950|20700|20800|20700|20900|21100|20900|20950|20550|20750|21150|21050|21400|21750|21550|21350|21050|21550|21450|21650|21250|21550|21750|21500|21200|21200|21650|21500|21100|21200|20850|20800|20650|20550|20600|21150|21500|21300|21750|21500|22300|22650|22400|21500|21250|22000|22000|22000|21300|21150|20950|||20950|21100|21300|20650|19950|20400|20550|20900|20200|20550|19500|19250|19000|18800|19000|19000|18800|18200|18750|19000|18800|18250|17950|17800|17400|17700|17100|17050|17050|17800|17600|18850|18850|18800|19250|18550|18350|18550|19000|18650|18700|18650|19200|20200|20000|19800|18200|17300|17650|17700|18050|18150|17950|17850|17750|17200|17050|16900|17150|17200|17350|17800|17900|17600|16950|16400|16300|16600|16250|16700|16650|16350|16300|16600|16700|17150|15800|17000|17750|18100|18000|17950|18200|18000|18400|18300|17100|16600|16950|17000|16950|16700|17000|17250|17450|17550|17050|16950|17150|16950|16800|17250|17700|17350
09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|743000|737000|738000|715000|693000|700000|600000|577000|572000|567000|573000|572000|585000|556000|551000|545000|558000|573000|558000|570000|611000|591000|555000|536000|545000|546000|539000|553000|540000|514000|483000|479000|428000|441500|447500|438000|435500|425000|422000|411000|411000|418000|394500|420000|414500|424500|412000|431000|429500|432500|444000||444000|435000|453000|479000|449000|442500|416000|389000|299500|315500|295500|284000|290000|289000|288500|276000|251500|249500|250000|228000|215000|214500|215000|226500|224000|210000|211500|213000|||211000|209500|198000||198500|201000|203500|211500|219500|206000|192500|186500|186000|191000|186500|186500|182000|186000|191000|195500|197000|191000|184500|184000|189000|182000|182500|186500|188000|191500|192000|178500|183000|180000|185000|177000|180000|176000|168000|166000|157500|162500|155500|143000|146000|146500|141500|147000|146000|147500|148000|147500|144000|148000|152000|148500|152500|148000|135500|135500|134000|128500|133500||||128500|125000|122500|120000|120000|117000|114000|119500|120000|121500|120000|111000|110000|113000|107000|107000|105500|98200|99500|99300|98600|98100|99900|98200|100500|100500|99900|101000|101500|108000|110000||115500|116000|114000|114000|110500|106000|101000|101500|100500|104000|113500|114000|114500|112500|115000|113000|114000|113500|114500|119000|120500|119000|120000|120000|125000|125000|134000|134500|125500|129500|127500|128500|117500|112000|111500|116500|115500|121000|121000|120500|122000|121000|119500|123500|121500|126000|129000|130000|130500|132500|133000|132500|135500|134000|133000|131500|131500|136500|138500|138000|137000|141000|138500|135500|132500|135500|133500|135500|133000|136000|136000|134500
09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|20350|20350|20350|21400|20750|20450|20300|20000|19950|19950|20050|20100|20200|20100|20050|20050|19900|20350|20400|20400|20550|20150|20050|20100|20500|20650|20300|20850|20900|20800|20800|19900|19700|20000|19900|19950|20050|20300|19750||19600|20000|19450|20400|19900|19700|19550|20000|20500|20700|20550||20550|20500|20400|20900|21050|19850|19650|19550|19250|20050|20650|21400|21150|21350|21950|20950|20800|19900|20350|21000|20650|21100|21000|22350|21700|21900|21650|19650|||17200|16800|16450|16650|16650|16350|16500|17050|16850|16400|16850|17050|16250|16300|16300|15600|15350|15400|15600|15750|15900|15950|15800|15650|15650|15650|15900|15700|15650|15550|15600|15600|15850|15800|16100|16050|16050|15950|15400|15600|15900|15350|15050|14900|15100|15300|15150|15300|15700|15950|15950|15950|16100|16000|15750|15700|16050|16200|15800|15800|15800|15850|15950|15950|||15950|15750|15650|15000|15450|15550|16250|17000|16750|17100|17200|17550|16750|16500|16300|16400|16250|15500|15750|15400|15150|15150|15050|14850|15250|15450|15150|15250|15150|14850|14800|16150|16150|16000|16050|18000|17850|17650|17700|17750|17950|17500|18050|18350|17550|17600|16000|15700|15350|15700|15800|15600|15900|15600|15800|15900|16050|15900|16300|16650|16300|16900|16750|16100|15750|15350|15150|15300|15550|16900|14450|14500|14650|14150|14250|15100|13500|15050|15400|15200|14900|15650|16350|16000|16050|16000|16000|15750|16050|16550|16550|16100|16350|16700|16800|16250|15850|16100|16900|18000|17500|17500|18500|18000
09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|176000|177000|178500|180000|179000|179500|174500|176000|175000|178000|178000|179000|183000|183500|180500|182000|180500|183000|186500|189500|185000|178500|180000|173500|174000|169500|174000|176000|176000|172000|170500|169000|166500|165000|168000|167000|170500|168000|163000||164000|167500|165500|170500|171500|170500|171500|174500|179000|173500|||173500|177000|180000|184000|188500|189500|174000|170000|168000|173500|169000|169500|172000|171000|169000|167000|165000|161500|169000|171000|170500|172000|170000|173000|174500|172000|177000|168500|||165500|164000|164000|163500|163500|163000|161500|163500|163500|160500|161500|161000|161500|161000|161500|160500|159500|158000|161500|162500|162000|164500|166000|162500|166000|163500|165500|169000|169500|166000|164000|157000|159500|161000|161000|158000|155500|162000|160000|166000|162000|163000|161000|159500|159000|161000|160500|163500|167500|170000|179000|182500|181500|181000|181500|180500|186500|188500||184000|183000|179000|182000||||177500|172000|169500|170000|169500|168500|177000|182000|179500|177500|162500|158000|156500|156000|158000|156000|160000|158500|159000|159000|156500|151500|149500|149500|150000|149000|146000|147500|145500|152000|151500|154000|154000|154500|157000|154500|150000|150500|153000|152000|152500|151000|153000|152000|155000|155000|154500|152500|150500|155000|161500|161500|160000|163000|161000|160500|164000|166000|166000|163000|166000|167000|161500|160500|157500|157500|156500|161500|159000|159500|157500|159000|162500|163000|162500|163000|155500|161000|164500|165000|161000|161000|164000|165000|165000|163500|163500|161000|155500|154000|157500|159500|155500|156000|156500|155000|155000|148500|144500|148500|141000|143000|144000|145000
09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|25150|24550|24350|24850|24050|23750|23550|23250|23200|23250|23200|23450|23600|23500|23600|23600|24000|24500|24150|24050|23500|23750|23550|23650|24100|24250|23850|23950|23800|23750|23450|23300|23400|23850|23600|23150|22600|22550|22300|21900|21900|21700|21250|21800|21550|20650|20400|20800|20650|20700|||20600|20700|20450|20100|20100|20350|20500|20200|19900|20150|20350|20800|20650|20950|21450|21200|21600|21550|22350|22450|22600|22350|22500|23050|23050|22400|22500|22400|||22750|22600|23500||23450|23350|23250|23500|23400|23800|24200|24150|23500|23000|22600|22650|22900|22950|23350|23300|23400|22750|22300|23200|23700|23800|24200|24300|24050|23950|24350|23950|24450|24400|24700|25350|24950|24400|24250|24200|24100|24950|23900|23300|24600|24800|24850|26200|25900|25550|23900|23600|23850|23200|22650|22800|23150|23450||23900|24050|23500|22650||||22350|22350|22350|22650|22100|22350|22700|22850|22700|22900|22800|23050|22600|22150|22400|22200|22000|21950|22500|22800|22600|22100|22400|22500|22500|22900|22650|22550|22600|23900|23200|24050|24050|24500|24450|23500|22100|22650|22850|22550|22550|22550|23300|23800|23650|23450|23300|23150|23150|23600|23400|23850|23850|23600|22700|22450|22250|22050|23050|23000|22800|23700|23600|23350|23000|22900|22700|23700|24100|25250|25250|24250|24700|24550|24350|24100|23600|24850|25850|27950|27700|26000|25850|25650|26000|25200|24400|24250|23800|24150|24500|24500|24550|24650|25000|24950|25500|26700|26150|26700|25700|25750|26200|25150
09156|43527|/equities/kogas|KRX300/KOSPI|33100|33300|33200|33750|33100|33250|33300|33450|33300|33100|33700|33900|33650|33150|33150|32850|33400|33700|33500|33300|32800|32650|32050|32200|32600|33100|32950|33100|33450|32250|32100|31900|32100|32950|33050|33400|33400|33950|32700|31850|31850|32950|32650|33350|32950|33000|33600|34300|33300|33700|33000||33000|33400|33700|32000|31750|31500|31900|31550|31000|32300|33800|34350|34000|34100|33700|34300|35000|34100|33800|34600|32550|32700|30950|31900|31900|31950|31050|30800|||30900|30350|30800|30300|30300|30300|30050|31050|32000|31000|29900|29650|30000|30900|29350|28550|28050|28750|29150|28850|28850|28800|28350|29150|29400|29950|29700|29200|29000|28550|28900|29050|29250|29100|30100|30550|30800|29200|28800|29450|27400|27700|27800|27250|28350|28900|29400|29350|31150|32250|32450|30000|31450|29400|27000|25100|25600|25200||25600|25550|25550|25700|24650|||24650|24050|23800|23700|24450|24050|25000|24750|25050|25000|23950|23700|23200|23350|23400|23750|23700|23650|24150|24100|23950|23600|23850|23700|24400|24600|24150|23800|23700|24800|24800||26450|26600|26450|25700|24700|24800|24900|24750|25050|25050|25350|25300|25400|25300|25450|25500|25500|25800|25750|25950|26100|26150|26300|26050|26200|25750|26350|26300|26300|26600|26250|26200|26100|26200|25950|26650|26500|27300|26750|26650|27150|27250|27650|28400|25650|27750|29250|30000|30700|31700|31350|30300|30200|29500|29300|29850|29150|29150|28450|27900|27700|27900|27700|27500|27000|26950|27100|27150|26900|27500|27400|27100
09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|83700|82300|83100|85700|86500|84900|80600|81700|81000|83700|82400|79100|75500|73700|72000|72000|74400|75800|75500|74700|74700|71300|69300|65800|68100|68600|69700|68400|70000|69300|71000|64500|64600|61100|58600|64700|66600|70400|72600|72400|72400|72900|70000|73500|77000|82000|81500|83700|86100|88500|90700||90700|92300|89600|84750|83250|84500|86000|86000|80000|84250|83000|83000|85500|87000|87250|90250|86250|79500|80500|82750|84500|83750|85750|87250|88500|89250|90250|88250|||88500|84000|82250||79250|77500|77500|82750|85121|84173|79431|72317|69946|67812|68049|65441|58802|59039|56905|57143|58328|59988|60699|61410|60936|59514|60699|58802|59751|60699|60462|56194|55720|56431|56431|58091|62122|61885|53586|50504|46805|51926|50504|47279|50029|49318|45667|44671|48133|47137|49081|49555|46994|49081|51452|52638|53823|57143||57380|55483|54297|50741|99100|||46994|48607|44671|45667|46947|47895|52400|52163|51215|52875|52875|53112|54297|54297|54534|53112|57143|56194|49792|46236|46473|48607|44860|41351|40166|40308|39217|36989|37226|38506|37083|81100|38459|40450|40545|38791|38553|38032|39644|39075|37463|37842|37700|38411|33147|34143|32483.5|31250.5996|32768|33906.1992|34143.3008|29733.0996|27978.5|27551.6992|25512.5996|25939.4004|26508.5|26176.5|25370.3008|24564.1992|24421.9004|22288|21102.4004|19916.9004|20343.6992|19916.9004|20391.0996|19750.9004|18802.5|19300.4004|18992.1992|19300.4004|18660.1992|17474.6992|17403.5996|17261.3008|16597.4004|18328.3008|18541.6992|18280.9004|18636.5|19324.0996|19324.0996|19253|19632.4004|20035.5|20011.6992|19822.0996|19561.1992|19845.8008|19110.6992|18280.9004|17166.5|17996.3008|16953.0996|16692.3008|16763.4004|16881.9004|16621.0996|16478.9004|16763.4004|17000.5|16241.7998|15933.5
09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|29700|29950|29950|30400|30400|30800|30750|30450|30400|30400|30200|30350|30700|29850|29650|29700|29950|29600|29550|29450|29800|29850|29750|29650|30050|30200|30150|30100|30350|30250|30600|31800|30200|30900|31700|32800|32200|32200|30200||30050|30600|30000|30300|29950|30450|30600|30900|31300|30750|||30800|30050|30450|30250|30700|31300|31400|30900|30600|31800|32600|32900|33750|32400|31250|31300|30300|29550|29900|30900|30650|28950|29000|29900|29200|29000|29250|29550|||29750|29450|29400||28950|28400|28100|28800|29150|29200|29550|29600|29750|30100|30050|30350|30000|29700|30250|31250|29900|29950|29700|30000|30100|29900|30200|30300|30450|29900|30600|30500|32400|32000|32200|31650|31600|30650|30350|31050|30000|29650|29250|28800|29800|30100|29000|28750|29600|29850|31200|30400|30400|30850|31850|34150|34300|33400||33350|33950|33850|33900|35800|||35800|35900|33650|33750|35350|34600|35000|35950|36100|37500|37650|37400|37800|37950|38500|39300|38600|38700|38850|37300|35750|34400|35050|34350|36050|36400|35950|35900|37600|39100|35500|35900|35900|35750|34150|34850|34950|34400|33800|33100|33150|32500|31250|30250|30400|30200|31100|30200|31100|31000|32750|33750|33350|32000|32700|33650|32950|32500|31500|31500|29400|28600|28550|26650|24000|24250|21950|22800|22600|23500|23150|23150|23650|23500|24150|24200|23400|25500|26650|27500|27950|27900|27150|26850|27250|27200|26900|26000|26400|27450|27400|27000|27000|27650|27700|28100|26050|26050|26900|26900|26700|27600|28350|28350
09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|64100|63900|64400|63000|61100|61300|60800|62000|62000|64600|64000|62300|62300|62300|62800|59500|60500|59800|59200|59500|62700|62600|61000|57700|56700|56600|57300|57200|55600|54800|55500|54700|50300|51900|54700|54500|54700|54500|54500|55000|55000|52900|49850|51500|52000|53000|53000|56800|58000|56000|55300||55300|53600|55200|53100|53500|53300|49100|41950|40900|42150|43900|44300|45500|42800|43500|42950|42300|41150|42450|43300|43600|42350|42300|43900|42200|42150|41550|41350|||41050|40200|39900|40050|40050|39500|39350|40550|40850|41150|40000|39650|39950|40700|40250|40350|39900|39600|40600|41150|40800|41450|41600|40450|40400|41250|41900|41100|41050|40950|38400|38900|38100|37950|38200|37850|38150|38550|36850|37900|36900|36550|35950|35400|36300|37300|36600|36800|37150|37500|37850|37200|37650|38400|36700|37600|38700|39400|38200|38200|38550|38800|38550|37750|||37750|37300|35500|35200|37550|38550|41300|39950|39500|38800|36750|37400|35500|35800|35900|35400|36200|33150|33300|33400|33400|32000|32350|32000|32350|33050|32200|32050|31750|33450|33300|35200|35200|36050|36600|36150|36550|35000|35500|34500|34600|34400|33700|34250|34150|34050|34550|34700|35700|36200|35550|34950|35300|35000|35600|35950|37650|34300|35450|35300|35300|35350|32550|32700|32200|32100|31350|32000|32100|32950|32400|32550|32500|32100|32050|32400|30550|33350|35200|35000|35250|35600|35500|34600|35000|34150|34200|33200|33700|34000|32450|30950|31000|31950|31300|31250|30600|30050|29850|30300|30300|31000|30750|30250
09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|391000|385500|390000|400000|406000|395000|396000|359500|369500|340000|343500|327000|327500|324000|342000|347000|352500|360500|368500|365000|357000|355500|365000|369500|381500|381000|384500|371000|344000|334000|341000|322000|322000|333500|356500|374500|361000|364000|371500||378500|387000|366000|373000|374000|391500|407000|427000|438000|439500|433000||433000|442000|437500|453000|464500|461000|430000|423000|423500|448500|489000|505000|462000|425000|406500|415500|419000|402000|415500|407500|386500|397500|393500|411500|424000|427000|440500|475000|||406000|388000|354000|363500|363500|376000|388000|404000|404000|412000|399500|390500|399000|362500|366500|346500|351000|365500|355000|353000|360000|360500|357500|357500|354000|349500|372500|382500|382000|389000|384000|391000|363500|371500|381000|372000|405500|401000|415000|385000|382500|378000|301500|300000|291500|270000|256000|268500|269000|230000|219500|227000|222500|223500|221500|229000|226000|230500|234000|234000|236000|228000|221500|221500|||221500|220500|215500|215000|230500|238000|253500|253500|253000|259500|261000|257500|257500|257000|257500|287000|251500|248500|256000|257500|264000|265500|264000|267000|274500|276500|279000|272000|283500|301000|281500|299000|299000|286500|295000|301500|291000|277500|273500|276500|245500|238500|227000|229500|230000|235500|237500|226000|233500|233000|210000|218500|187000|182000|182000|200000|195500|169000|151000|150000|151500|152000|151000|152000|150000|148000|150000|152000|154500|155500|156000|159500|155500|160000|154500|155000|148000|153000|154500|153000|153000|147500|149000|144500|142500|143000|143000|141500|142500|146000|147000|146500|149000|153000|149000|150000|158000|151500|150000|149500|150000|149500|148500|144500
09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|70400|71100|69000|69300|69200|67400|60500|60600|60400|60700|62600|61700|61200|61200|61400|57700|57800|58700|57300|56500|57400|57000|56400|57200|56800|54300|55500|55200|54000|54000|52700|51800|51400|51500|51100|51300|51800|52600|52500||53400|54000|52700|54800|54100|54300|54500|55800|56800|56900|||56500|56200|57800|56900|55500|56100|56000|55700|54400|56400|57800|58800|60500|60700|58300|57600|54800|54000|55500|56400|56600|56400|57400|58700|58000|56600|57200|55100|||55200|53400|54800||54800|53300|53900|55400|54900|54400|53700|53300|54100|55800|55500|56400|56000|57500|59300|58000|57900|56600|55000|56400|56000|57100|59400|57600|57600|57200|52400|52500|53700|53000|52500|53400|54600|54200|53100|53200|52200|51100|48900|48500|49300|50300|49050|49000|50400|50300|51500|51600|53900|53200|53400|52700|51700|52900|53000|53000|51100|50400|50700|49650|||49650|48500|47600|48850|52400|48900|50100|52300|51000|50400|52400|54400|55500|56800|56600|56400|59600|53000|48000|45150|44650|44700|44950|46250|46950|46250|45050|45500|41650|44450|44950||45800|47900|48550|47100|46900|46400|46850|46600|48200|43650|43750|43550|43650|41900|42800|42900|43700|45050|45600|45850|45800|46050|46000|45800|46500|46150|45200|46050|41350|39750|34400|34600|34700|34450|34450|35300|35750|37000|37050|37050|38150|37750|38400|38300|35350|36400|37500|38500|38400|38150|38250|38250|38750|38100|38200|37850|38050|38500|37400|36750|36600|37950|38300|36600|35600|35000|35400|35900|35650|37100|36900|37200
09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM|4705|4685|4680|4675|4640|4665|4610|4605|4575|4600|4600|4610|4620|4465|4480|4510|4580|4610|4420|4365|4370|4320|4360|4455|4520|4485|4335|4365|4400|4370|4255|4235|4095|4105|4105|4050|4020|3945|3835|3760|3760|3785|3745|3805|3790|3790|3790|3820|3810|3815|||3795|3805|3790|3725|3645|3715|3610|3585|3525|3535|3555|3530|3600|3540|3565|3565|3640|3600|3685|3780|3815|3810|3840|3760|3770|3735|3710|3615|||3665|3675|3970|3885|3885|3815|3795|3845|3835|3865|3885|3850|3870|3895|3800|3775|3740|3770|3765|3735|3745|3755|3690|3750|3815|3800|3800|3820|3745|3735|3720|3685|3740|3575|3630|3655|3570|3485|3455|3475|3350|3365|3320|3290|3390|3405|3335|3385|3475|3450|3340|3260|3270|3250|3250|3265|3290|3285|3285|3285|3290|3280|3335|3245|||3245|3215|3180|3080|3150|3145|3220|3275|3280|3285|3310|3270|3220|3235|3225|3275|3280|3225|3270|3290|3225|3205|3280|3250|3320|3390|3285|3325|3275|3485|3500|3580|3580|3575|3600|3455|3500|3350|3410|3490|3455|3120|3080|3125|3115|3150|3155|3145|3185|3290|3305|3250|3285|3185|3150|3115|3080|3000|3085|3100|3145|3125|3060|3060|3030|3030|3010|3090|3080|3230|3210|3270|3345|3360|3365|3315|3175|3375|3455|3545|3530|3580|3610|3575|3700|3570|3445|3285|3440|3450|3415|3410|3390|3550|3580|3525|3475|3285|3280|3290|3230|3205|3240|3260
09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39900|40050|39450|40700|40350|40450|40700|41300|40400|39900|40050|39700|39900|40300|40950|39900|40250|40900|39700|40850|40000|39100|39250|39250|40800|41650|41850|41250|40700|41300|41250|41250|37050|36900|37400|37000|37750|38350|37600||36900|38900|38100|40400|41550|41850|42450|41600|42900|44400|43300||43300|40850|42400|43550|44250|42300|41700|40900|40650|40550|42600|44600|43050|39900|42100|41100|39150|38700|35950|32500|33050|33550|31800|32750|30800|30350|30700|29800|||28500|28200|28400|28000|28000|27700|27650|28700|29050|28600|29100|28050|27150|27150|27050|26450|25950|26200|26900|26850|26550|26350|26400|26900|27250|27100|27300|27400|26850|26700|27050|27450|27600|27050|27400|28500|27500|26350|25800|26100|25550|25750|25400|25100|25600|26150|25950|26600|27100|25950|26250|25750|26000|25850|25750|26250|26800|26900||26500|26850|26350|26400|25400|||25400|25050|25000|25550|25600|25350|26300|27000|26700|27100|27600|28150|27600|28350|28150|29200|28800|29150|29250|26800|26700|25800|25600|25500|26300|26300|25600|25700|24800|25700|25750|27100|27100|27100|26950|27400|26850|25550|25400|25800|25200|24500|24300|24950|25900|25600|25000|23900|24300|24600|24200|24000|23850|24100|24350|23950|23800|23400|24050|24300|24350|24650|24450|24650|24700|24600|24600|25150|24100|24650|26100|26350|26650|29200|29850|26250|26150|24500|25150|25050|25500|25300|25450|25300|25150|24500|24500|24300|24000|24500|23500|23050|23200|23900|23800|23750|23100|23450|23250|24300|23650|24450|25000|25150
09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|46300|46550|46500|47150|46350|46750|46650|46800|45550|45400|45950|45550|45650|45650|45100|44900|45100|45800|45350|46350|45300|44050|43850|43700|44450|44500|44400|45000|45200|45150|45000|43350|43000|43300|43200|43050|43100|43500|42800||43100|44000|43650|45250|45250|45900|45000|46150|46450|44450|||44500|44250|44150|44550|43750|44000|43400|43050|42450|43700|44500|44250|44650|45300|44800|43600|43500|42050|43050|44000|43300|43400|42150|44250|44100|41950|41800|40900|||39700|39350|39600|39700|39700|39600|40050|40900|40900|41050|41400|41350|41150|41950|41800|40300|39950|39650|40350|40400|40500|40550|39950|40150|40400|40950|40750|40750|40700|40400|40900|40550|40100|40200|40050|40300|40200|39250|38700|38300|39550|38000|37300|37200|37400|38150|38000|38650|39700|40000|40050|39850|40100|40000|40300|40150|40800|41300||40100|40300|40850|40750|40750|||40750|40600|40550|39650|40100|39700|40750|41200|41400|42050|41650|41600|41100|40800|40950|41750|41200|40800|41400|41800|41200|41050|41000|40600|41900|42600|42050|42000|41050|43550|43500|46700|46700|46100|46050|46550|46000|46350|46750|46350|46850|46050|46300|46850|46500|46250|46350|46000|46500|48100|50000|49000|49200|49100|49550|48800|49600|49650|51300|50700|50000|51100|51400|48350|46133|46133|45267|45200|45067|45867|44133|44200|45333|48667|38000|39533|36400|40333|41267|41533|42467|43267|44667|43600|43067|42800|42333|42200|41933|43200|42800|42000|41733|42267|42133|41800|40800|41000|41333|41600|41400|42400|43733|42800
09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|136000|135500|135000|139500|133000|136000|136000|136500|136000|137000|136000|137000|138500|135000|132500|135000|132500|126000|123000|123000|127000|127500|122500|125000|125000|126000|128500|123000|124500|123000|127000|124500|117500|119000|119000|123500|125000|129500|129000||129000|134500|131500|135000|141500|144000|143500|147000|150500|149500|150000||150000|157500|155000|149000|149500|152000|148000|145500|141000|146500|150500|148000|145000|142000|151500|149000|149000|141000|147000|153000|153000|155500|162000|152000|147500|142000|134500|134500|||126500|124000|123000||126500|123500|124000|124000|125500|127000|133500|134000|132500|134000|133000|140000|138500|142500|144500|134500|135000|128500|124000|128000|128000|120000|123000|121500|115000|115500|116500|117000|123000|109500|112500|111500|108500|111500|107500|110500|108500|107000|105500|103000|105500|107500|103500|104500|108000|105000|101500|96300|95500|96800|96100|98200|97900|100000||100000|99200|100000|99600|99500|||99500|96400|94900|95000|101000|101500|105500|108500|108500|109000|111500|110000|108500|109000|108000|113000|114000|114000|116000|117500|112000|109000|108000|108500|111500|111500|105000|105500|103500|107000|107500|110500|110500|113000|113000|117000|118000|107000|105000|105000|100000|96200|96000|97200|96900|97800|96600|95700|97000|97800|100500|98700|103000|94200|94100|92900|92800|85200|86000|84200|88200|88700|85500|85200|85200|87200|85600|89700|90600|96400|93800|94400|94700|96600|93000|87000|82700|86900|89000|88200|88700|90600|91400|90800|93000|89400|82500|78900|81500|84100|85100|85400|84300|84800|85000|83200|79300|75300|74200|75800|75300|75600|75500|74700
09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8200|8090|8060|8020|7960|7930|8080|8060|8130|8240|8150|8220|8270|8220|8180|8150|8350|8440|8370|8330|8220|8100|8200|8430|8850|8960|8410|8270|8220|8310|7870|7860|7720|7910|7870|7520|7580|7280|7100||7070|7140|7140|7190|7160|7130|7070|7180|7080|7010|7050||7050|7080|6960|6860|6590|6570|6580|6540|6370|6640|6760|6860|6920|6950|7120|7090|7140|7140|7340|7390|7350|7150|7020|7230|7200|6800|6780|6660|||6790|6860|7220||7290|7210|7300|7300|7320|7380|7420|7390|7450|7640|7260|7260|7270|7400|7440|7460|7460|7420|7300|7500|7480|7390|7450|7410|7290|7410|7590|7840|7630|7400|7540|7400|7090|6940|6920|6830|6730|6940|6660|6180|6490|6670|6580|6890|6900|6660|6380|6270|6250|6210|6060|5930|5910|5870||5880|5650|5620|5520||||5490|5510|5410|5280|5300|5280|5400|5430|5430|5570|5570|5500|5400|5370|5360|5370|5330|5340|5350|5360|5390|5290|5400|5310|5340|5350|5230|5250|5240|5380|5340|5570|5570|5610|5670|5650|5400|5250|5330|5270|5280|5130|5150|5250|5230|5110|5110|5100|5170|5230|5280|5320|5300|5270|5180|5080|5120|5010|5110|5150|5180|5230|5170|5180|5120|5110|5140|5200|5150|5350|5350|5330|5400|5510|5510|5440|5130|5300|5480|5700|5810|5870|5910|5870|5870|5610|5420|5260|5330|5150|4980|4950|4975|4980|4950|4985|4705|4805|4750|4930|5000|5090|5130|5200
09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|31900|32200|31800|32450|31450|31550|31550|32100|31350|31200|30850|31000|30950|30500|30900|30750|31650|31850|31050|30500|30200|29400|29150|29200|29750|29750|29650|29550|29600|29500|29700|29150|28600|28500|28750|28650|29250|30150|29550||29350|30550|29650|30850|31100|31600|31900|32900|33800|33650|||33800|33250|33650|34100|33800|34000|33800|32900|32150|33400|35100|35850|34600|34500|36150|31400|31250|30500|31200|30700|30350|29450|30300|31300|31000|29100|29500|29350|||28300|27850|27900|27950|27950|26800|26200|26550|26400|26550|26700|26250|26200|26550|25800|26100|25650|25900|26250|26600|26700|26100|25800|26350|26450|26650|26800|26550|26150|26150|26950|26800|27050|26650|26150|26750|26400|26200|25450|25600|24600|25250|24600|24050|25100|25500|25450|25550|26150|26450|26400|25150|25150|25600|26050|26650|26850|27200||26550|26050|26250|26500|25150|||25150|24650|23900|24050|24700|25100|26300|26750|26900|27200|27050|28000|28750|30150|30200|30950|32100|32200|29500|27850|27400|27500|26100|26000|26500|26650|25350|25250|24700|25950|25650|26450|26450|25850|26150|25550|25500|24800|25200|25050|25100|24550|25400|26200|25750|23800|23850|22850|23250|23850|24000|23550|23650|23550|24150|23550|23350|22650|23350|22500|22800|23000|22500|22550|22400|22150|21450|22000|22350|23000|23450|22700|23150|23250|24200|24000|22450|24650|25350|27050|28950|22850|21200|20900|21050|20400|20400|20100|20050|20200|19650|19600|19550|19650|19300|19400|19250|18900|18900|19150|18800|19200|19200|18950
09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|346500|348400|344700|353100|359600|356900|334900|335000|335000|332300|320200|327800|331600|339800|337500|332600|317700|311000|316200|317400|301700|304700|309000|304000|306000|305300|313300|317000|323100|319800|325500|327000|322000|328600|322000|319100|322700|322900|318400||306000|318200|303500|310900|321000|331100|332400|342500|330000|333700|324800||324800|319300|320500|319900|320900|324500|319000|320600|306800|311800|324000|332800|346600|340000|349500|356200|328300|317200|325100|323600|325300|319700|338600|332900|340000|338300|347000|355600|||357800|355000|357600|333500|333500|333500|307300|309500|319800|328000|304600|292500|286500|264600|263000|264300|264700|272400|272400|272000|272700|262700|259700|261100|260000|259500|255200|253000|247900|246500|245000|248500|253900|234200|231000|233400|239600|237900|231700|237700|229300|227000|227900|222100|233900|223500|215300|213100|223800|228900|236000|230400|218400|218400|220800|228300|234600|235100|235200|235200|236600|238200|231000||||227500|226200|213800|216500|224200|221700|231500|240100|235400|241800|247300|249600|246000|251400|250200|261000|255400|248400|251500|247500|245900|246600|245500|241900|242000|247700|240100|233500|222600|237700|227500|240900|240900|238700|238700|250200|256500|241500|240500|241700|242800|244300|245100|249200|236200|235200|240100|239300|244000|244000|246900|252900|246000|227800|223500|216600|215000|198700|200000|198700|197500|201900|199800|203900|209800|200000|203500|192200|191500|192500|193200|195600|187100|189100|179200|168000|158900|165900|166000|169400|169500|170700|168600|167200|168600|167000|166900|162100|164100|167700|172000|172000|170300|175600|175200|167400|166200|166600|167000|167400|165900|166700|168500|157900
09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6680|6600|6540|6530|6500|6420|6480|6470|6540|6630|6620|6600|6580|6430|6360|6360|6540|6550|6370|6300|6280|6280|6300|6300|6440|6450|6400|6400|6370|6400|6240|6220|6170|6190|6160|6020|6060|5940|5840||5830|5880|5820|5820|5800|5850|5850|5850|5850|5860|||5800|5770|5770|5710|5530|5510|5460|5280|5180|5400|5530|5580|5600|5640|5740|5770|5830|5750|5820|5880|5740|5690|5640|5710|5680|5520|5590|5480|||5640|5630|5890||5870|5920|5910|5900|5860|5920|6250|6070|5900|5860|5700|5650|5510|5540|5580|5620|5640|5630|5470|5680|5770|5800|5860|5840|5740|5800|5860|6010|6060|5960|5940|5880|5580|5420|5450|5470|5350|5390|5320|5100|5130|5070|5010|5050|5130|5020|4915|4835|4810|4735|4700|4705|4775|4770||4770|4725|4750|4590|4520|||4520|4515|4480|4460|4505|4530|4645|4685|4630|4630|4680|4720|4650|4670|4590|4560|4545|4515|4500|4395|4310|4290|4325|4310|4345|4365|4310|4360|4380|4530|4570|4685|4685|4720|4760|4730|4705|4600|4660|4635|4635|4525|4600|4710|4720|4715|4740|4770|4770|4820|4855|4870|4830|4835|4880|4800|4855|4770|4800|4755|4785|4765|4740|4745|4750|4740|4700|4800|4800|4820|4735|4715|4740|4805|4820|4920|4750|5060|4930|5090|5250|5300|5300|5230|5240|5040|4870|4750|4825|4740|4635|4565|4595|4720|4675|4745|4465|4425|4325|4460|4500|4595|4615|4600
09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|325000|316500|293000|286000|282000|272000|272500|276000|274500|280500|272000|273500|261000|250000|232500|229000|235000|237500|227000|233500|229500|222500|204500|206000|203000|201500|204500|204000|207000|207000|204000|200000|198500|200000|201500|201000|203000|203000|201000|199500|199500|204000|199000|207000|209000|209000|208500|210000|215000|216000|||212500|205000|207000|202000|202500|206000|203500|200500|198500|206000|211500|218500|221000|215000|209000|206000|201000|196500|202500|205000|199500|202000|205000|210500|205500|202500|204500|199000|||197500|193500|194000||199500|189000|184500|189000|193000|192000|191000|185000|183500|177000|171000|171000|167000|169000|171500|172000|172000|169500|168000|170000|168500|168500|171500|171000|167500|166500|169500|166500|168500|163500|169000|171500|168000|163000|161500|162500|160500|161000|158500|153000|156000|160000|162000|162000|156500|156000|157500|157500|161500|157000|156500|157500|158000|156000||154500|155000|152000|153500||||146000|144000|139500|142500|146500|145000|150500|155500|158000|147500|149000|152000|149500|148500|147000|147500|151000|142000|146500|144000|141500|139500|139500|140000|142000|145000|140000|139000|138000|146500|147000|162000|162000|159500|157500|151500|142500|136000|137000|135500|136500|135000|134500|136500|139500|134500|135000|136500|138000|142500|142000|139000|141000|144500|140000|136000|136500|133000|137000|134500|135500|136000|134500|133500|133500|133000|133000|136500|136000|141000|140500|139500|143500|145000|144500|141500|134500|141000|146500|153500|156500|156500|156000|152500|154500|147500|144000|143500|152500|154000|154500|150500|152000|157500|150000|149000|143000|143000|144000|147000|148000|153000|157500|157500
09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|33800|34150|33850|34500|34350|34800|34100|33950|34200|34050|34300|34950|35000|34400|34550|34900|34700|35600|35600|34850|35700|36500|36150|35400|35400|35350|35200|35150|35000|34300|34500|34300|33300|34200|35700|37450|36950|37950|37800||36500|37450|35500|35500|35650|36700|37000|37600|36450|34150|||33800|33150|33400|33350|33450|34300|34100|33600|32500|34150|35200|36400|37700|38000|37850|38500|36500|35900|36250|37050|37000|36900|36200|37800|36650|36700|37250|37550|||38400|38650|38500|37050|37050|37150|35350|36750|37300|37100|38100|38050|38200|38750|38600|38050|37900|39150|40650|43250|39150|39350|37950|39300|39000|39900|39000|39950|39900|39800|39850|37950|38100|35900|34850|34950|35850|35150|34450|35300|33400|32500|31700|30550|31850|32950|32200|31600|32750|32550|33800|33400|33500|34550|34050|35950|36600|34900|35950|35950|36800|36550|36450|38250|||38250|38150|34700|35350|38300|36900|38550|40000|39200|40100|40050|39950|40800|40600|40650|42450|41000|40800|39900|37500|36500|34850|35100|35000|36250|35600|35200|34650|35000|36950|34500|36350|36350|36850|34800|35200|35400|32500|32150|32850|31800|30100|29850|29700|31250|30250|30850|30300|31400|32000|31950|32450|31250|29450|29250|29200|28550|29050|28150|27900|24950|25200|24250|22950|21650|21200|19150|19150|19100|19900|19900|19850|20300|20350|20850|20800|20250|21900|22850|23550|23350|23600|23050|22800|23200|23250|23650|22850|22850|23800|23600|23100|22950|24100|23800|24050|21350|21300|21400|20750|20100|20550|20950|20800
09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18750|18550|18450|18850|18350|18450|18750|18700|18650|18550|18550|18650|19200|18900|19000|19000|19400|19350|18400|17850|17750|17750|17800|18050|18050|18000|18000|18450|18550|18050|17800|18200|17950|18000|17700|17050|16750|17000|16600||16100|15950|15600|16000|15700|15000|14950|15050|14900|15050|||15050|14900|14850|14500|14550|14850|15200|14900|15850|16200|16000|15950|15850|15200|15300|14800|14700|14450|14900|15050|14450|14100|14200|14750|14700|14250|14050|14250|||14600|15050|16400||16450|16200|15900|16000|16000|16050|16050|16250|15650|15350|15100|14800|14750|14750|15000|15000|15050|14800|14450|14700|15000|15250|15500|15550|15300|15050|15150|15150|15250|14800|14850|15100|14800|14200|14100|14550|14300|14650|14500|13850|14500|14900|14650|15150|15500|15200|14600|14400|14200|13600|13550|13550|13700|13950||13900|13350|13300|13150|12850|||12850|12750|12750|12750|12950|12700|13050|13200|13150|13150|13200|13000|12800|12700|12650|12700|12700|12600|12750|12650|12650|12750|12800|12650|12700|12900|12550|12700|12350|12850|12850|13400|13400|13550|13450|12950|12550|12400|12600|12550|12550|12150|12400|12600|12700|12650|12700|12800|12850|13200|12850|12750|13000|12900|12700|12600|12450|12450|12750|12750|12700|12950|12950|12900|12650|12650|12750|13050|13350|13600|13550|13650|13750|13900|14250|14200|13350|14300|14750|14800|14850|14550|14800|15050|15000|15000|14800|14550|14700|15000|15050|15050|15150|15100|15050|14700|14950|14800|14200|13800|13600|13750|13750|13600
09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|95900|95600|96000|98200|97100|97400|97700|95300|95200|93400|93000|92900|92600|93000|92500|93000|93200|94000|93600|93400|94200|91900|91200|91100|92400|92600|93400|94000|95000|94700|96300|93100|92800|90800|90100|91500|92400|93000|91400|92700|92700|94600|94100|96000|95300|95200|94100|96200|98600|99600|||98200|98900|100000|99800|100500|101000|98800|97000|94100|97700|104000|104500|108000|106000|109000|108500|109000|108500|116500|115000|103500|98300|98500|102500|94900|94100|94000|92100|||92100|91100|89300|88400|88400|86300|82300|83900|83200|83300|82300|81000|82100|83200|82000|81300|79500|79200|79600|80300|80600|79600|79100|80100|80400|81300|81300|80400|80000|79700|80000|79800|80700|80300|81200|82500|79800|79500|79300|78800|77200|77200|76500|76000|77400|78800|78500|79100|80400|80700|81400|80100|80800|80200|80000|80900|81500|81900||81600|80800|81400|81200|81200|||81200|80000|79100|79400|81400|81900|83300|85800|84900|86000|82500|82200|81700|81500|82300|82000|82000|82600|82400|83500|82200|81000|82300|82300|83400|84600|81200|82200|82000|86100|86100|89200|89200|91600|91100|83500|82400|82200|83700|83500|83800|81400|82400|82200|81800|82900|84100|85200|85000|86500|87200|88000|87800|88200|88900|88900|88700|87100|88400|87600|90100|91100|90500|90600|86700|86300|84300|85800|85400|88300|87300|88200|89400|91600|90200|89800|84700|87900|91500|93100|91000|91100|91600|92000|91700|91700|92000|91900|87100|89100|88800|91000|88600|88200|86500|84300|82300|80000|79300|79000|77300|78800|80000|83200
09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|67600|67600|68500|71300|70000|70000|69400|69700|69100|66900|66600|67000|66100|66100|66000|66100|65600|64900|66800|65100|64800|64500|62500|63700|63300|62000|62600|63600|62600|63200|63200|62600|63400|64300|63900|65000|65100|64900|63800||64700|65200|63500|65800|64100|63200|63000|62300|62500|63600|63100||63100|62700|63200|62700|61100|59800|60700|59600|58900|61600|62900|63700|66400|64100|63600|63100|61100|59900|62500|61800|60600|58200|56100|57400|55300|55200|55500|54000|||54900|54800|53500|53800|53800|53300|53600|54800|55800|55600|55900|55400|56300|58400|57800|57200|54200|53700|54400|55300|54800|53300|52600|52300|53700|53600|55300|55200|53800|50800|50600|49500|48400|49400|49900|49550|47750|46800|46200|45900|45500|45200|43800|43550|45450|45450|45800|46800|47950|48000|48200|48200|49050|48650|48300|48650|49650|50400||49150|48950|49050|49300|48900|||48900|48300|47250|47450|48150|48800|50300|50500|50900|51000|51500|51800|50500|50000|50300|51000|50900|51200|52100|52100|51500|51000|51800|52700|53700|55000|53200|53500|53700|56500|56400|59700|59700|59000|58200|56200|55100|55100|53600|53200|52100|51800|53300|54200|53900|53100|53800|53400|52300|53700|54900|54100|54800|54700|53300|53100|51700|51000|52600|52500|52200|53200|53300|52000|49550|51600|47100|48350|47600|49850|49450|50000|51900|50600|50500|52000|50200|54100|56100|57700|58000|59300|59100|59000|57400|56500|56300|57800|54800|55500|55300|54500|55400|57400|56900|57800|54700|55000|55000|55100|54500|56000|57700|56900
09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|156500|158500|158500|163000|159500|159500|159500|162500|162000|163500|162000|159000|161000|160500|159000|159500|162500|158000|159000|160500|163500|162500|162500|161500|166000|169000|174000|169500|172000|174500|172500|173000|171000|173500|167000|168000|166000|169500|159000||159000|162000|159500|166500|167000|163000|165500|166500|174500|177500|||170500|165000|163000|162500|161500|164500|161500|164000|170000|165000|158000|160500|155500|152000|156000|147000|145000|140500|145000|151500|147500|140500|135500|141000|136500|134000|134500|132000|||135500|133500|138000||138500|136500|137500|137000|132500|130500|127000|127500|128000|132000|128000|125500|126500|126000|128000|128500|129000|126000|125500|127500|129500|131000|131500|131500|132500|130500|133000|136500|140500|136500|136500|141000|132000|130000|130000|128000|123500|123500|120000|118000|122500|124500|125000|129000|133500|135000|136000|133000|128000|122000|120000|121000|123500|126500||123500|122500|123000|124000||||123500|120500|117000|118000|117000|116000|119500|120000|120500|120500|121000|121500|119500|119000|121000|123500|124500|122000|123500|124500|125000|127500|121500|123000|124500|126000|126000|122500|123500|126500|129000|133000|133000|132500|134000|133000|132500|129500|126000|123500|122000|121500|124500|125000|124500|126000|127000|128000|127000|128500|127000|127500|129000|128000|129000|126500|128500|129500|135500|137500|141000|142500|142500|138000|138500|139000|137500|136000|135000|137000|137000|138000|140000|139500|141000|141500|136500|143500|149500|150000|151000|151500|154500|154500|157500|159500|162000|167000|155500|157000|156500|157000|155500|158500|157500|161000|158500|158000|156000|151500|149000|150000|150500|160500
09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|84775.8984|79315.7969|81255.6016|80393.5|80106.1016|75220.7031|74861.5|75579.8984|76154.7031|71197.3984|70191.6016|69329.5|66383.8984|67605.2031|68467.3984|69832.3984|69545|68611|68826.6016|69257.6016|69616.8984|69473.2031|70191.6016|70263.5|69904.2031|70047.8984|69832.3984|69760.5|70407.1016|73783.7969|71197.3984|69329.5|68323.7031|70981.8984|68395.5|70191.6016|71484.7969|73568.2969|74214.8984|96200|69113.8984|71125.6016|67677.1016|69042.1016|71915.8984|73640.1016|77088.6016|68323.7031|69976.1016|69760.5|93100||66886.7969|67533.3984|67748.8984|69545|68754.7031|70910|72490.6016|71772.2031|67820.7969|69688.7031|72849.7969|73065.3984|75364.3984|71915.8984|73496.3984|75867.2969|71772.2031|72346.8984|74430.3984|76729.3984|78453.7031|79890.6016|81040.1016|83698.2969|85853.6016|86715.7031|86715.7031|88799.2031|||89302.1016|88368.1016|82620.6016|119300|85709.8984|82261.3984|79675|82836.2031|83339.1016|84560.3984|82764.2969|81471.1016|88224|94475|99504|93038|94116|109778|108628|102450|95624|97133|92248|89661|88727|87793|85494|90092|89877|92463|81687|79388|78885|79100|76227|74718|80106|89518|87937|88440|89302|85351|83842|80968|86500|84489|81256|78669|87003|84201|88871|91242|90523|93397|97780|104030|107694|111933|148200|106473|106976|107551|103743|142800|||102593|104030|97995|96630|108269|107048|112436|117824|119980|123428|125583|122422|121991|123572|118830|124362|126158|126805|130541|131403|130397|129176|124434|127164|108700|101731|103671|94834|91601|91098|86357|118700|85279|85997|84776|89949|90955|91457|93541|94475|93828|93828|88512|87290|91960|91673|83124|75939|76873|73281|69761|68611|68898|69832|69473|71054|74071|71341|69617|69401|67749|68252|68467|66599|65378|67462|68611|68755|70838|70910|72203|72347|71844|62864|61427|62935|58840|65665|67102|56900|56685|54530|54099|53883|53596|55966|54601|53955|53883|54386|53380|52518|52446|51584|51871|49860|49932|47920|49285|53308|52590|51368|50291|49213
09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|56500|56400|56300|56100|57200|55900|56300|56400|56900|57800|55300|55200|56000|56700|58300|56600|54000|51700|51000|51700|52600|52000|52400|50700|50400|50200|50900|51300|51000|48250|48600|48050|47750|47900|49200|49550|49950|51000|50500|49750|49750|50100|46000|48300|49650|50300|49800|53300|53300|50900|47400||47400|47200|47550|47800|48200|48950|49100|48600|47900|50000|52000|53700|52800|49600|49450|49550|45450|45300|46250|44300|44300|44550|44550|45250|45750|45650|45400|44300|||44250|43350|44000|43100|43100|42600|41900|42700|43750|45250|44200|44200|42800|43350|43250|44000|43300|43350|44100|41750|41300|39100|39850|38850|37850|37500|38700|39200|38900|38850|36550|36500|36650|34400|33300|34000|33750|34050|34400|35100|34800|32850|31950|32050|32800|30750|29950|29950|31350|31900|31850|31150|30850|30600|31450|32300|33200|33200||33000|33350|33550|33800|33350|||33350|33450|32300|32300|33300|32600|33600|33350|33300|34000|35200|34300|33900|34100|33950|33900|33450|33100|34000|33800|33800|32000|32200|31950|32600|33050|32950|33550|33250|35600|34650|36700|36700|37000|36400|37250|36300|36700|37700|38550|38150|38000|38250|38400|38200|37700|34650|33850|34450|33550|33800|33300|33300|33050|33700|33650|34750|34800|34500|34300|34800|35050|34650|34250|34650|35650|34800|36250|34550|35150|33750|33750|33100|33450|33800|33700|30300|33000|34350|35000|33850|34100|34300|34000|34200|34200|34400|32500|32250|33000|34700|35050|34300|34300|34950|34200|32800|32700|32250|32650|33150|32050|32300|31500
09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|7000|6970|6280|6520|6510|6340|5970|6070|6140|6020|6040|6190|6160|6240|6210|6090|5990|6170|6260|6460|6830|6560|6600|6870|6970|6310|6120|6010|6130|6240|6390|6130|6060|5810|6480|6430|5870|5970|5630|5720|5720|5540|5580|5720|5720|5310|5010|5130|5140|4920|4835||4835|4730|4660|4570|4535|4640|4650|4625|4550|4725|4910|4955|5170|5120|5200|4790|4825|4600|4755|4970|4920|4860|4920|4995|5080|5120|5430|5370|||5020|4880|4830|4720|4720|4530|4460|4625|4480|4270|4200|4120|4090|4200|4190|4155|4115|4055|4185|4275|4330|4325|4250|4110|4100|4105|4185|4295|4050|4050|4150|4135|4230|4225|4510|4225|4225|4220|3485|3550|3520|3620|3590|3585|3690|3825|3735|3825|3740|3670|3675|3580|3600|3600|3750|3730|3920|3890|3930|3930|3910|3785|3820|3420|||3420|3445|3340|3310|3315|3275|3370|3480|3495|3500|3500|3490|3385|3310|3315|3340|3350|3375|3435|3465|3410|3395|3465|3405|3525|3575|3455|3485|3455|3655|3615|3810|3810|3820|3745|3720|3650|3585|3605|3575|3585|3515|3515|3540|3540|3560|3565|3580|3615|3680|3695|3630|3705|3740|3750|3725|3715|3715|3905|4025|4095|3930|3860|3835|3835|3820|3790|4000|3770|3770|3770|3880|3855|3760|3495|3575|3370|3625|3755|3725|3860|3940|3955|3750|3860|3625|3535|3575|3430|3575|3495|3495|3420|3610|3530|3505|3295|3340|3320|3205|3220|3290|3330|3315
09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|194000|194400|189700|190600|191500|189800|178900|183000|185900|174300|175600|175500|176600|175800|175400|176900|177500|178500|176400|172000|170400|171300|173000|174300|174100|172100|171100|173000|175300|173500|177900|176000|172900|166700|160500|162100|160000|168800|172000||172000|179800|174400|183000|185500|185400|185400|188200|187700|192000|||190400|188900|180800|183100|185000|176200|202500|195500|195800|193700|198700|202900|208900|207100|212400|217300|226500|224700|216900|216900|198800|196500|197700|198000|197800|190300|190400|190000|||187800|186000|186200|182200|182200|181900|182000|189000|190500|190200|184900|183000|177200|178000|175600|180200|180100|182700|188000|199300|202400|195700|197600|200200|198300|200200|204500|210900|212500|203600|203900|202500|207300|208600|212500|218900|215000|211000|207100|209800|208000|205500|206500|210000|211300|198000|185800|189000|211600|219900|197900|187200|187000|189300|179200|187700|190800|191500|191500|191500|189800|190000|180700|182700|||182700|184800|184500|182800|186800|182000|190100|195500|195000|194500|190800|190300|197400|199600|194600|182400|182000|185000|179000|182300|175900|163800|161900|154400|157800|157700|161500|163300|155100|156300|149600|163900|163900|167900|172500|156100|155200|154800|160000|156900|151700|149000|156900|158500|160000|161400|165000|165200|166800|166700|171700|164400|168300|169300|173300|176000|180900|181300|173100|176700|173599.7969|164999.7969|161999.7969|159366.5|154099.7969|157499.7969|172733.2031|167899.7969|176666.5|185833.0938|168399.7969|166466.5|152666.5|144666.5|136199.9063|136433.2031|127666.5|139166.5|139999.9063|139466.5|141666.5|139966.5|135166.5|130666.5|132033.2031|131733.2031|128899.8984|123099.8984|126966.5|133333.2031|133233.2031|133233.2031|132333.2031|132533.2031|133366.5|135099.9063|133333.2031|136199.9063|129166.5|123833.2031|125033.2031|124999.8984|126133.2031|126733.2031
09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12021|11281|11603|11442|11571|11764|11731|12053|11988|9224|8742|8871|7907|7167|7296|7489|7328|7521|7682|7425|7778|7649|7778|8035|8164|8389|8292|8453|8324|8260|8453|8067|8003|8132|8003|8871|9257|9192|9224|14100|9064|9192|9064|9449|10060|9996|9964|10221|10574|10992|16600||10671|10639|10703|11153|11024|11249|11474|11314|10671|11089|11635|12117|12438|12406|12985|12213|12085|12021|12021|12471|12824|12921|13306|13628|13917|14335|14174|13981|||13853|13756|12728|21600|13885|13178|14528|15556|16006|15942|16263|16103|16295|16231|16295|16135|16810|17742|17260|17517|17260|16938|17356|16167|16263|16135|16360|16777|17420|17324|16585|16488|17035|17292|17260|17838|17356|17967|17452|17870|17613|18095|18417|18160|18095|16103|15813|15653|17163|16649|17324|18031|18385|19702|19188|20409|20699|20281|32550|20924|20667|19381|19702|29650|||19059|20506|20667|21952|24748|27255|25070|19284|18609|18256|16552|16713|16842|16874|15235|16103|17452|17260|18288|18706|18320|18449|16842|15235|19831|15267|11764|9064|8196|6312|6042|10000|6428|5837|5419|5740|5785|5837|5965|5997|6055|5689|5785|5785|5792|5933|6075|5965|5901|5753|5734|5689|5618|5592|5997|5522|5477|5599|5734|5824|5862|5959|5997|5991|6023|6229|6190|6107|5914|5843|5747|6222|6197|6216|6415|6492|6235|6878|7200|6235|6293|6171|6274|6370|6525|6428|6621|6814|6364|6422|6557|6621|6557|6685|6383|5869|6139|6051|6227|5875|6051|5840|5851|5851
09181|43783|/equities/hanmi-science|KRX300/KOSPI|69012|68243|71223|66321|66321|61419|62668|58055|58151|57958|56997|56709|56420.6016|54113.8008|54690.5|55267.1992|55940|55747.8008|55940|55459.3984|56420.6016|56805.1016|56708.8984|56708.8984|57862.3008|59784.6992|58631.3008|59304.1016|59015.6992|56997.3008|57285.6016|56516.6992|54978.8008|55747.8008|55747.8008|56708.8984|58054.6016|58535.1992|58727.3984|64500|61995.3984|63533.1992|60457.5|61803.1016|63725.5|65647.7969|65936.2031|67762.3984|71799.2969|73144.8984|75600||72664.2969|73144.8984|72760.5|73817.7031|74106.1016|76028.3984|77662.3984|76509|77470.2031|81891.6016|80257.6016|77374.1016|79584.7031|75547.7969|76701.2031|76605.1016|72472.1016|70934.2031|75451.7031|77758.5|77854.6016|75259.5|78719.7031|81507.1016|86985.7031|81218.7031|74010|73048.7969|||73144.8984|71222.6016|64077.8984|69200|65208.6992|64737.5|67093.2969|70485.7031|69543.3984|69166.3984|69260.7031|68601|69637.6016|71522.2031|68601|68412.6016|70485.7031|81982|72747|66245|68224|67941|66245|61911|55691|53147|51922|53712|54843|54655|53430|50320|50603|50603|50697|51357|53053|53430|53241|53618|53335|52205|50697|50132|52393|53712|53901|55503|58141|55314|55785|55314|56445|56445|52770|54466|54843|55409|58300|54937|55220|54749|54089|58800|||55409|51922|49943|48530|51639|52958|55409|55503|55314|55409|54843|54560|54749|54843|54278|55880|55220|55032|56539|56539|56257|55220|53524|53430|56539|58141|54089|52770|54089|55032|54184|63300|59649|61911|59272|58989|58612|61345|59366|66811|51451|46456|39766|39483|39436|43535|33500|33123|33217|32604|32934|32981|33358|33641|32416|32604|32227|32981|32557|31474|31945|32227|32133|31191|30814|31379|31945|33358|32369|32981|33358|33924|34960|36892|35997|33924|31850|31002|32699|31803|31898|32227|31144|27893|27893|27186|26479|25867|26149|26526|26573|26385|26197|27139|26197|26197|25867|25631|25820|28505|28741|28081|28128|27233
09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16650|16500|16400|16950|16900|16950|16700|16300|16050|15900|16000|16000|15800|15850|15850|15700|16550|17200|16300|15500|15300|14900|14850|14800|14400|14300|14400|14050|13950|13900|13600|13800|13350|13400|13100|12500|12500|12300|12300||12250|12200|11950|12250|11800|11300|11000|11050|11050|11150|10750||10750|10450|10150|9820|9770|9770|9790|9610|9540|9690|9790|9730|9730|9700|9730|9630|9660|9600|9870|9900|9840|9790|9940|9930|9930|9780|9720|9680|||9810|9950|10500||10500|10400|10400|10500|10300|10350|10350|10150|10100|10100|10050|9990|9960|10050|10000|10000|10050|10100|9910|10000|9990|10000|10150|10200|10050|10050|10200|10350|10550|10100|10050|10100|10050|9780|9780|9810|9720|9720|9650|9420|9500|9590|9470|9650|9800|9810|9380|9300|9290|9110|9200|9320|9390|9440||9460|9400|9430|9430||||9110|9100|9050|8910|9100|9090|9220|9180|9160|9210|9320|9350|9300|9330|9280|9380|9380|9300|9620|9370|9260|9230|9290|9190|9200|9220|9140|9150|9030|9390|9110||9410|9640|9590|9300|9210|8950|9080|8990|8960|8570|8500|8570|8590|8710|8840|8860|8900|9020|9070|9010|9010|9010|8930|8830|8930|8780|8940|8950|9070|9240|9260|9300|9390|9400|9390|9720|9900|9620|9510|9530|9800|9990|10000|10000|9850|10350|10200|10400|10400|10850|10550|10600|10750|10500|10200|10050|10300|10300|10200|10100|10000|10450|10400|10250|10300|10300|10200|10100|10350|10050|10150|9840
09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|100700|101600|99100|100100|100000|99000|97100|89600|89600|88800|90500|90000|84900|85300|85500|79100|75800|75600|78000|73100|75700|75500|76600|76100|76100|73600|72700|74100|73800|70000|68800|68600|62500|61300|62500|65000|66200|67900|67000||64200|65800|64600|66300|67800|70500|70300|72000|70800|71000|||68700|67400|67300|67200|68000|69000|67900|68500|68200|69500|72800|73300|73300|75500|76000|75000|67300|65900|64800|65300|64600|65000|66800|64700|64000|64100|64300|62200|||58200|56700|57000|54500|54500|54900|53200|55200|56300|56500|55300|53100|53100|51500|50600|50000|51000|50800|51600|49750|48250|48100|47000|48450|48350|48950|49350|49500|49500|50200|48850|48600|51200|48300|48400|47600|46950|47750|47150|48450|47000|47050|45850|45500|47350|47300|45900|44950|45750|47350|48150|48100|47050|47500|48350|49050|48950|47500||47350|47200|47100|45550|44950|||44950|44450|43850|43350|45800|44700|44500|45850|46250|47250|47950|48100|48550|48250|46300|48050|48150|48150|50100|50400|46400|45100|46150|45450|46300|47900|47100|45300|42500|42400|41300|43200|43200|44550|45150|45300|46550|47000|47700|48200|47450|47900|48000|48500|49600|47700|44900|44250|45950|45550|46750|46850|47100|44900|46700|46650|45400|43750|44750|44600|44850|45450|42200|40700|40550|38600|37050|37900|37750|38450|38050|37500|37200|38200|38000|37700|36200|39450|40050|41350|41800|41800|40850|39600|40150|40450|40950|36950|37500|38250|38150|37850|35900|37200|37200|36500|34900|32250|29950|30500|30450|31250|32100|31050
09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|91700|92500|89800|91800|85200|89900|94800|91900|91900|89000|91000|87900|87900|89100|88300|88700|91500|85000|85500|84200|85000|86900|88100|89400|89400|87700|83500|84500|83200|82700|81500|83200|78400|78400|73400|72300|71200|71300|70500||72700|74400|69800|69500|70200|71500|72000|70800|71700|73800|73800||73800|69100|66900|67700|66200|69000|69400|72300|68700|74500|58000|57600|59300|55400|55700|57300|52200|50600|51900|51400|49950|50400|50400|51900|50300|50700|50100|50500|||51000|51200|51100|50600|50600|49550|49900|52200|51100|52100|53000|52700|49900|51300|51100|51700|50800|51000|51400|51700|51700|52400|52600|51900|51200|54400|50300|46150|46050|44700|45000|46750|46050|47050|47150|48550|43950|40100|38950|40000|39800|39200|38400|38700|40600|38200|37400|37350|38350|38650|39550|40000|39000|38950|39500|40400|41350|41900||41700|41700|39950|39800|38850|||38850|38700|37200|37150|38000|37500|38900|40050|40600|41800|40800|39800|40000|40550|39450|40850|41300|40700|40900|37200|37300|37100|35800|36450|38250|38550|36850|36400|35800|38000|37800|42100|42100|42600|45700|42700|44450|43100|42300|38100|38150|35900|36750|37000|38000|37550|37000|34300|33400|30450|31200|30650|29950|30050|30100|30000|30400|30400|30900|30600|30050|30300|30300|30000|29750|30100|29500|30500|30100|30900|30300|30700|31000|31300|31600|32400|31150|33550|33850|34000|33600|33400|32550|32550|32850|32850|32200|31200|31650|32750|32700|32300|32700|33900|32850|33000|32500|32950|32950|33150|33000|33750|34550|34500
09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|191800|191400|185500|189500|182500|182800|183000|182300|179200|173000|168800|168000|167100|168000|169500|169300|166700|162700|165000|162400|161200|158300|157600|155800|157800|160500|158900|158500|162200|166700|165900|162700|157300|155700|155000|161000|162600|166800|167900|160200|160200|167900|167000|177100|182800|186300|184500|189400|191800|188600|186900||186900|185700|186900|190100|189900|192700|183600|183700|183000|184600|191600|190800|193600|194000|193600|194800|191700|184800|192800|199900|197400|198100|205900|195000|189000|188600|191500|191700|||182400|182200|181000|179000|179000|177200|176500|183700|184700|187700|176000|171000|170300|171600|173200|173600|171400|170700|173300|175400|177000|177200|179100|180300|172400|172200|172800|171600|172700|172500|171000|165900|165200|167900|166600|168900|177100|179000|169500|169700|163800|164400|153700|148300|150800|146600|139200|134200|142500|141900|146400|146900|147200|154300|158700|159700|158100|164200|169100|169100|169400|169100|168900|170300|||170300|160400|149600|154100|173400|183200|193000|181500|169800|169100|163200|165000|153000|154900|152500|155000|156700|160700|159800|159400|161500|164400|163800|156300|148400|145700|146200|146400|127900|125200|120100|124100|124100|128500|129300|132900|136200|135500|133200|132500|130600|130000|123000|104000|92500|93100|91400|92200|95000|94000|95000|95500|95300|94500|93300|95300|98900|99400|99600|97500|95900|96300|92000|90900|89900|91300|90600|91700|92600|95700|98100|99300|97500|96300|97500|91600|84000|90800|90700|90700|90400|89600|90000|88300|87300|91700|93800|93800|91800|90700|90500|84200|76600|77500|77300|75400|71300|69900|69600|69900|66100|66100|66900|67000
09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|73400|76100|76100|77300|77400|77600|77500|78200|77900|77500|78600|80500|79000|79800|81700|82600|77600|77100|78100|77000|77800|78500|78800|79900|82700|83700|83800|80600|81800|81400|82300|80800|77900|79700|80200|82800|83200|82800|79900||77100|79200|77100|82400|83300|87000|86000|88100|90300|91100|92400||92400|87400|86600|98300|101000|95600|91600|93600|90800|94500|95000|99900|105500|106000|108500|92100|88600|83900|75300|79200|82600|81800|84300|85900|70800|68800|71700|69500|||53500|47800|47700|47700|47700|47250|46600|48150|48950|49450|49000|48450|48650|49300|49050|49250|48800|50500|51000|51200|49250|48600|47100|46500|46200|46700|46700|46600|46350|46300|45500|46050|46950|46200|45200|45550|44800|43900|43500|42950|42650|42000|42250|41750|44250|44850|42950|42050|42150|41200|41200|41700|41350|41900|42800|42400|43650|42200|42800|42800|43000|43050|43200|40500|||40500|40000|39200|39450|41350|41100|42300|42700|43350|43650|42650|42750|40500|40750|40400|41000|41000|40650|41950|42700|42900|41650|41700|40800|42100|41450|40100|39250|39150|41850|40750|44500|44500|46150|46700|43700|42550|38950|39600|38000|38450|37300|38000|39050|37850|37200|37900|38150|38800|37950|39100|40300|40600|40150|40900|39900|40300|35700|36900|36050|35900|36850|34600|34600|34500|34550|34650|35650|35150|36600|36000|34900|35650|36200|36600|36900|34200|37550|38250|39200|39650|40250|40850|39050|39850|38400|37950|37400|36150|36300|36700|35850|35200|36750|36750|36900|32200|32500|32850|32750|32600|33800|34100|31950
09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|23805|23323|21805|22263|22649|22793|22504|22673|22673|23853|22456|22745|23010|23034|23155|23516|23130|22721|22697|21902|22215|22167|21637|21396|21902|22480|23203|23227|22649|20745|20962|20601|20456|19998|20456|21107|21251|22167|22432||21757|21661|22070|23371|23130|23685|23588|23974|23853|24287|50400||24287|23901|25251|24480|23275|23588|23347|23155|22649|23901|25251|26214|27130|25974|25588|24962|24576|23901|24865|25299|25684|25925|25684|25154|24672|24769|25251|24480|||23877|24046|23034|49600|23901|26359|24721|26455|26166|24721|23371|23877|24239|25251|25299|25781|25974|24721|24672|24046|23853|23733|24672|23805|22311|21251|20095|19348|19781|20143|19757|19757|19010|18697|18818|17950|17324|17155|16890|16986|16553|16191|15926|15203|15276|15420|15203|15011|16071|16288|16673|16577|16914|17468|17035|17878|18601|18601||18986|19083|18962|19034|39500|||19034|18962|18577|19034|19468|20239|18986|19324|19299|19902|20095|20191|20167|20576|20721|20769|21323|19974|20046|19372|19468|19275|18769|18793|18721|19420|19396|19348|19564|20841|20432|45700|22022|22263|22938|22480|21685|19324|19179|18697|18287|18601|18167|18553|18360|18384|17541|17348|17444|17444|17830|17685|17757|17348|16842|16384|16721|16673|17155|16191|16191|16601|16818|18263|15950|16143|16215|16938|17155|17806|17926|17782|18215|18095|18793|19444|18480|20360|19372|19107|19107|19275|19709|18697|19661|21034|20625|19926|19010|19661|19444|18408|17468|17131|17107|16360|16264|15878|16215|16818|16288|17011|15830|15709
09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7090|7010|7030|7210|6860|6750|6730|6730|6620|6710|6810|7000|6490|6490|6430|6460|6440|6610|6560|6770|6470|6340|6270|6510|6380|6100|6210|6290|6300|6300|5960|5720|5590|5570|5410|5550|5670|5830|5830|5870|5870|6060|5910|6100|6030|6040|6090|6120|6130|6160|6180||6180|6130|6100|6200|6190|6520|6330|6460|5900|6320|6070|6160|6300|6270|6460|6540|6490|6270|5930|6050|5710|5770|5860|5900|5940|5970|5790|5150|||4985|4660|4670|4645|4645|4480|4455|4610|4610|4330|4425|4415|4500|4720|4675|4300|3980|3990|4070|3805|3545|3520|3500|3530|3535|3585|3515|3535|3505|3490|3660|3610|3595|3525|3600|3610|3470|3290|3130|3100|3075|3120|3050|3000|2990|3070|3020|3110|3190|3025|3040|3000|2985|2900|2880|2905|2920|2920|2920|2920|2900|2840|2805|2785|||2785|2755|2710|2700|2805|2850|2885|2925|2915|2960|2975|3020|2905|2865|2915|2960|3005|2980|3005|3000|3015|2945|3080|3020|3130|3210|3205|3235|3200|3370|3370|3525|3525|3510|3615|3600|3525|3510|3590|3570|3655|3480|3490|3545|3645|3755|3505|3450|3490|3530|3570|3645|3615|3665|3600|3485|3515|3410|3490|3540|3505|3525|3500|3465|3470|3430|3315|3370|3440|3580|3485|3545|3615|3565|3625|3680|3480|3690|3825|3925|3960|4030|4100|3930|3985|3875|3850|3830|3655|3735|3605|3495|3485|3555|3560|3515|3470|3480|3445|3445|3415|3535|3570|3570
09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|10412|10459|10459|10602|10649|10459|10554|10364|10412|10174|10459|10412|10222|10222|10507|10745|11172|11267|11600|11838|12313|12313|12646|12884|13597|14358|13835|12456|11695|11267|10840|11743|11719|10578|10340|10958|9841|8985|8985|18200|8653|7393|7250|7440|7868|7963|7060|7345|7963|11054|23250||11054|10982|10840|11030|11220|11458|11267|11386|10673|10697|11054|11291|11363|11363|11648|11648|11386|11386|11838|12218|12218|12313|12527|13027|12884|12884|13526|12836|||12931|12979|12884|26450|12575|12504|12741|13003|13074|13193|13003|13098|13169|13454|13431|13431|13264|14524|12741|12765|12765|12432|12575|12718|12694|12551|12860|13169|12860|12290|12432|12290|12456|12218|12361|12456|12622|12908|12599|13003|12765|12575|12432|12456|13027|12456|12361|12290|12385|12884|13336|11933|11410|12028|11434|11933|11933|12694|27200|12931|13835|14215|14857|31100|||14786|14334|13027|13312|14025|14453|16402|14049|13621|12337|11719|11410|10982|10958|10863|10483|10935|10364|10816|10887|8938|8581|8367|8296|8439|8605|8581|8272|8320|8558|8106|17900|8510|9913|7631|7868|7844|8082|8249|8320|7916|7654|7940|8035|8439|8558|8510|8605|8700|8867|9033|8676|8890|8890|8724|8558|8581|8653|8819|8558|8748|8748|8772|8795|8486|8843|9081|9413|9532|9770|9865|9746|9960|10055|10459|10269|9675|10697|10887|11315|10364|10388|10293|9223|9485|9532|9437|8795|8700|8890|8985|8985|8985|9152|9223|9057|8985|9081|9152|9152|9199|9817|9223|9128
09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|101000|102000|103000|105000|104000|106400|105000|104100|103800|105000|105500|108000|106600|101900|99300|99800|99200|99900|100400|99700|93400|94800|94100|94500|94400|94300|95800|96600|96800|94000|94000|93500|91000|92800|95300|96400|97200|96700|97100||96200|98300|95300|95900|96800|98900|99100|100700|100400|99900|98700||98700|96900|97500|98900|100100|100900|100200|99700|98900|101800|104200|105700|108500|109200|105800|106900|100000|98600|99700|103000|103700|103700|99400|99800|99600|99300|100400|94500|||92600|91500|91800|89100|89100|88900|88100|85200|83100|83800|85200|84900|85000|84300|85100|85300|84100|82500|82600|84400|80300|80700|80300|80300|80800|80300|80900|80800|80300|79500|80200|79800|80900|79900|80800|79500|80100|81000|81400|80300|80100|79000|78500|78200|79800|80600|78600|78100|80000|80100|81700|82600|82600|82600|82300|83700|87200|84900|85000|85000|84300|83500|84300|84200|||84200|83000|81100|80900|84000|82700|84700|86400|87200|87000|84100|81100|81100|81500|80700|82100|82200|80700|82300|81400|81000|80000|80000|80300|81000|82200|81400|82600|82800|86200|84000|89600|89600|89600|86500|87000|87800|87200|89700|90500|88400|87500|85200|85100|85800|86500|85200|85100|87500|85500|86700|85700|88000|88000|88500|90100|90500|91200|91200|92500|90600|90300|90000|89900|83700|86200|79400|82200|80700|82000|82400|82800|82000|81700|82800|79300|77000|82000|83600|83900|83800|80100|78000|78200|78200|78100|77100|76200|76900|78800|78100|76600|75900|77400|77500|76400|75900|75900|76700|77200|76900|76800|78200|78000
09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|36500|36800|37050|37700|37550|37550|37700|37650|37400|37700|38050|37650|37500|37350|37200|37600|38250|38150|38200|38150|38650|38800|38750|38200|39050|38800|38550|38550|38450|36950|36750|37000|36650|37200|37200|37350|37450|37400|35900|36200|36200|36300|35150|35900|35300|35050|35600|36050|35700|35550|35750||35750|36150|35950|34750|34250|34450|34800|35100|34700|35450|35900|36050|36450|35800|35150|35000|35250|34850|35700|36600|37000|36150|36250|36250|35550|35200|35200|34400|||34450|34350|34650|34450|34450|34100|34100|34600|34550|34550|34400|34300|34700|34900|34100|33800|33600|33800|33850|34150|33900|33900|33750|33650|33700|34050|34200|34200|34300|34100|33900|34050|33750|33700|34050|35000|34150|33400|32850|33250|32950|32900|32650|32100|32900|33950|34300|34350|35500|36100|36700|36550|35950|34400|34400|34650|36150|36150|32950|32950|33250|33450|33650|33500|||33500|32750|32050|32150|32450|32250|33200|33000|33250|33850|34200|33600|32500|32500|32700|33000|32950|32300|32850|33200|33650|32950|31950|31700|32250|33000|32300|31600|32050|34000|32750|35150|35150|34650|34950|33850|33350|33900|34800|34450|34250|33750|34350|34650|34900|34550|34700|35250|35250|36000|36250|36650|36700|36850|36800|37100|36900|36600|36850|37750|37500|36250|37000|36900|36750|36450|36900|37700|37050|38150|38450|37850|38500|38850|39000|38800|37450|38950|39700|41050|39700|40500|41400|41700|42200|43500|42750|42600|42250|42800|42750|43850|40800|40900|40900|40900|41950|42500|42800|40000|38400|38050|37650|38000
09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|40400|49000|43750|43100|37450|37050|37200|35350|31300|31200|28450|28100|27300|28600|26800|25900|23000|22450|21550|21450|20800|20550|20400|20800|21400|21250|21300|21750|20650|20000|20350|20400|19850|20050|19950|19750|19100|17750|17700||17500|17550|17450|18050|17850|17850|18000|18000|18450|18450|17900||17900|17750|18000|17750|17700|17650|17650|17150|17050|17050|17400|17850|17400|17300|17100|17000|16950|16800|17050|17400|17250|17400|17750|18300|18050|18000|18200|18100|||17850|17500|17850||17400|17350|17050|17950|18350|17250|17000|16950|16950|17100|17050|16850|16650|16700|16850|16900|16700|16650|16500|16600|16700|17000|17250|16650|16650|16650|16850|16700|16750|16700|16700|16800|16250|16250|15900|15950|15950|15800|15600|15550|15800|16000|15950|16000|16300|16300|16650|16450|16950|16450|16200|16650|16700|16700|16800|16800|17000|16600|16650|16300|||16300|16200|15850|15850|16150|16400|16950|17100|16900|17250|17350|17650|17700|18150|18050|18200|18150|17700|16250|16400|16200|16300|15750|15500|16000|16300|15900|15900|15900|16750|16500|17300|17300|17500|17350|17450|16950|17150|17350|16650|16850|16150|16200|16400|16500|16350|16300|16050|16400|17000|16900|16100|15700|15700|15850|15600|15500|15100|15400|15100|15200|15350|15450|15300|14900|15000|14850|15100|15050|15400|15350|15500|15600|15700|15950|16050|15400|16150|16700|17150|17050|17000|17200|16950|17450|17150|16750|16550|17000|17250|16650|16500|16450|16800|16900|16700|16200|16500|16150|16250|16250|16650|16900|16850
09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|29050|29300|29000|28950|29100|28400|28400|28500|28900|29000|28100|28300|28150|28500|28350|27800|27400|28300|28050|29050|28450|26600|26550|26200|26600|26250|26350|26350|26400|26450|26450|25250|25750|26000|25650|24850|25100|25450|25450||25450|26150|25650|26450|25900|26400|26100|26250|26900|27100|26600||26600|26450|26050|25950|25450|26000|26000|25600|24450|25750|26600|27000|28000|27500|28100|27050|27450|27300|27750|28500|28450|28400|28550|29550|29550|28700|28750|27850|||27400|26950|27000|26650|26650|26200|26100|26750|26950|26950|27350|27050|27800|28500|27950|27650|27550|28150|27950|27450|27550|27600|27050|27250|27000|27250|26750|27050|25500|25000|25950|26650|26150|24200|24000|24400|24300|23850|22600|22750|22350|21650|21400|21350|21750|22300|22250|22650|22850|22900|23100|22750|23000|22700|22800|23150|23750|24500|24300|24300|23900|23550|24250|23800|||23800|22800|22050|22000|22800|22550|23400|24050|24400|24050|24400|25050|24400|23750|22600|23000|23400|22450|22700|22650|22650|22150|22800|22400|22950|23000|22300|22300|22100|23550|23500|25650|25650|25000|25500|25650|23600|23400|23900|24000|23250|23050|23650|23300|23350|23550|23650|23650|24050|24150|24350|23250|23450|23900|23750|23000|23300|22350|23300|23450|24100|24750|24650|24550|24900|27050|26900|25600|24700|24450|24400|25350|25600|25650|24950|24950|23400|26100|27000|27800|27950|28350|27100|27600|29350|27400|23950|21800|20900|21200|19150|18400|17000|17450|17350|17350|16650|16500|16250|16550|16700|17100|17250|17150
09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|87700|88500|88700|90100|89000|88500|87700|87500|88300|88500|88900|89700|89800|90100|89000|87800|88400|90700|90200|90400|89000|87000|86200|86300|87200|86800|88100|88000|88900|87700|87300|88200|89500|89100|90000|89500|88000|87600|82200||82000|82700|80500|83300|80900|80700|80500|80500|81400|81300|81900||81900|82700|84300|81800|78300|79500|79000|78500|78200|79600|81000|82300|84000|83100|80600|79700|79600|77100|79000|80000|80500|80400|77700|79000|74700|73000|74000|72000|||71400|70800|70700|70500|70500|69700|70100|70400|70600|70300|70800|71000|71000|73300|72700|73100|71700|72100|74600|75200|75200|71300|70900|70900|70700|71400|71800|71400|71900|71300|70400|72400|70200|69900|70500|68600|66600|63500|62700|61600|60900|62100|61500|59200|61000|62400|61300|64500|66300|67800|67500|65900|66400|61900|59100|59400|60800|59100||57100|57000|57000|56900||||56300|55600|53900|53300|54800|55700|57200|56800|57000|57700|57400|57200|56300|56400|56000|56400|56300|55800|56500|56500|54900|53700|55700|54600|56600|57400|56500|57700|58300|60300|59900|63400|63400|62700|64800|62500|61600|60200|59600|58900|59400|58500|59700|60900|59300|59600|59500|59800|59700|60800|60800|60400|60500|61200|59800|59900|59500|58700|60700|61400|61800|63000|61100|59300|57200|56300|54600|56500|56300|58100|58000|58700|59200|58600|58900|60400|58300|61400|63300|64900|65400|65600|66100|65800|66000|65100|64500|64000|64800|65400|66100|65600|66400|68500|68900|69500|66600|65100|64900|66300|67100|68300|70800|70900
09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|3480|3325|3250|3305|3195|3190|3290|3315|3250|3230|3210|3320|3265|3145|3070|3060|3140|3210|3110|2980|3035|2985|2970|3015|3065|3085|3085|3145|3195|3225|3180|3160|3200|3310|3350|3265|3130|3160|3190|3205|3205|3140|3150|3330|3470|3230|3090|3300|2965|2945|3000||3000|3020|2830|2825|2735|2860|2850|2730|2670|2745|2840|2895|3010|2905|3000|2995|3020|2955|3070|3170|3235|3085|3220|3390|3360|2655|2490|2340|||2440|2400|2430|2445|2445|2440|2505|2505|2660|2660|2740|2560|2505|2340|2170|2175|2160|2165|2255|2280|2200|2075|2065|2100|2120|2140|2160|2160|2025|2005|2050|2110|2040|1895|1930|1900|1790|1615|1595|1620|1610|1620|1560|1535|1565|1590|1590|1695|1700|1585|1580|1575|1570|1510|1525|1535|1545|1550|1560|1560|1570|1555|1555|1525|||1525|1480|1455|1440|1495|1495|1540|1565|1560|1580|1575|1595|1570|1565|1570|1620|1585|1560|1585|1575|1595|1530|1525|1515|1570|1585|1475|1480|1490|1565|1485|1615|1615|1645|1630|1575|1530|1460|1490|1475|1500|1465|1465|1495|1500|1485|1490|1475|1485|1550|1485|1470|1485|1515|1475|1435|1425|1400|1450|1400|1410|1430|1395|1380|1375|1360|1325|1355|1355|1415|1410|1455|1465|1475|1470|1470|1400|1505|1580|1650|1660|1670|1675|1610|1620|1560|1525|1525|1640|1675|1640|1610|1610|1650|1670|1645|1615|1640|1685|1620|1635|1700|1700|1715
09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|23450|20500|20300|19350|19450|19550|19850|19000|19000|18200|17400|16900|15750|14850|14800|13200|13200|13650|13650|13550|12200|11300|11050|11400|11550|10950|10600|10550|10650|10600|10350|9970|9520|9900|10100|9820|9400|9270|8820|8990|8990|9350|8600|8860|8890|8460|8620|8790|8670|8380|||8180|8160|8150|8070|8050|8070|8130|7800|7750|7850|8210|8630|8930|8720|8710|8690|8800|8440|8850|9130|9060|8930|8990|9270|9140|9050|9130|8680|||8120|7820|7700|7790|7790|7820|7780|8180|8100|8050|7930|7800|7940|7970|7870|7870|7290|7560|7770|7700|7630|7580|7450|7690|7680|7890|8180|8070|7080|7040|6940|7060|7120|6700|6750|6790|6770|6710|6410|6480|6330|6370|6160|6060|6240|6440|6500|6590|6690|6800|6790|6590|6580|6550|6760|6710|6980|7240||7300|6880|6870|6940|6340|||6340|6270|6350|6080|6090|5970|6120|6210|6200|6120|6100|6050|6050|6070|6140|6100|6260|6120|6240|6320|6230|6170|6220|6230|6430|6670|6310|6130|6040|6330|6090||6450|6380|6560|6380|6300|6140|6390|6090|6100|5930|6080|5920|6050|6010|6050|5990|6220|6340|6140|6060|5810|5890|5850|5620|5700|5660|5830|5750|5600|5700|5490|5400|5310|5300|5320|5270|5380|5800|5740|5770|5960|6050|6220|6200|5840|6970|7560|7470|7150|7050|7150|6200|5720|4400|4290|4265|4345|4400|4300|4040|4015|4145|4060|4075|3925|3930|3830|3925|3925|4030|4080|4045
09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|170500|170300|166300|166200|166500|172000|174300|173600|175400|177600|173600|173200|167300|173800|164500|164500|165500|169000|173000|170000|168000|164400|159300|157800|157700|156200|150000|149300|149200|148700|137200|136300|133700|133100|136300|140400|142500|146200|141800||138400|143800|141000|146500|152000|159300|159300|156700|157100|157100|156600||156600|158100|167200|157500|159300|164300|159900|159000|160100|166400|171600|172600|175000|171900|166900|166300|165900|166000|169000|169000|166300|162600|164000|160000|158500|159800|161600|160700|||159300|159900|152500||150900|144700|146300|149000|153000|153300|153700|151600|151000|153800|154500|149100|151700|150000|156500|150900|142100|134000|134000|133200|124800|124800|128400|129700|121100|117400|118700|117900|122000|123200|125900|123000|119900|123700|118700|121600|120100|118300|119200|111600|116000|114000|111300|114000|112300|111800|115700|113000|111200|112000|114000|118500|118600|119000||116600|116700|119100|118500||||114600|113300|110000|111400|113500|113800|115700|118100|117900|121800|123000|122800|124700|126400|125800|127900|129800|128800|126100|126500|114200|111100|111600|111100|112400|112800|110100|107200|105900|110200|108600||117900|117300|118900|116800|124900|125900|126200|127300|125700|124500|120600|122500|122700|122400|121700|125500|126400|124900|124800|125000|126900|123300|124300|128500|129200|129000|129000|128800|131800|136000|123500|123000|113000|117600|108500|105000|102700|107000|104900|103000|103400|104300|105000|105600|101000|105700|106500|107200|108200|107000|108000|107000|108100|108000|108000|106000|106400|113000|113500|107000|106200|108300|110600|109500|110900|112900|113100|111500|116400|115600|114800|110300
09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|336600|336100|320500|324700|329300|315800|309700|307900|309200|302300|305800|300800|303200|305800|310700|308800|293500|289700|290700|290800|294100|298500|302100|296200|299900|299700|300000|303500|308900|303000|307300|302300|290800|285700|293800|296100|300600|307100|310000|309800|309800|322800|308300|307000|323600|321900|303000|313600|312500|300000|294900||294900|291800|291400|277000|269000|272000|272000|273400|268700|280100|286100|300000|282000|275300|278600|278600|273600|273500|281900|288700|280400|279700|282800|288600|290600|290000|295000|291400|||272300|271200|271400||267600|265500|260000|273700|276600|273800|255100|255000|250700|247700|247500|250200|251500|252600|254500|254100|255400|254900|254300|254800|252700|248000|256900|255900|246400|240000|241700|241800|241000|232000|228000|227100|231300|235500|233600|233600|233000|222100|218200|217400|220300|219800|217700|216000|228700|229200|238100|235800|226100|231200|241300|241500|249700|241800|239700|239700|240000|224000|215200||||216700|215900|213000|209300|217000|215400|225300|233100|225000|229800|231500|213400|204700|207700|207000|213100|216500|213200|223000|210100|210300|216800|216900|225000|232000|235600|221000|214300|207500|222400|214000||236100|247800|248000|241000|256900|282000|262000|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|31950|32150|32450|33450|32000|31600|31950|32300|32150|32000|31700|31750|31950|31900|32800|33550|32300|31950|31850|31500|32900|33300|35300|35750|35550|35200|35350|32400|31900|30800|31500|29250|29800|30250|30950|33550|40650|39650|40300||40300|41200|40500|41950|42250|42200|39750|39850|39150|39850|||42500|39000|39200|38500|34150|32750|31500|31400|30850|30000|30050|31050|32950|33600|33250|32350|32300|31800|32100|33000|33100|33400|33600|33500|33350|33200|33700|33800|||33950|32850|32050|32000|32000|31950|32350|31900|32550|31900|32000|30750|30550|30500|30400|31000|30550|31550|32000|32100|32700|32700|34000|32500|28750|28850|28800|29200|29100|29000|29100|29500|30000|29500|29500|29600|29950|29650|29000|29000|28750|28700|28950|28950|29400|29000|29350|30000|29850|28900|28900|29350|29400|28400|27450|27150|27200|27400||27250|27150|28000|29800||||29650|29950|30000|30050|30450|29750|30000|28650|27500|27950|28050|28150|27000|27250|26700|26650|25050|24900|25500|25200|25200|25550|24600|23950|24050|24300|24450|24700|23550|25450|24000||23300|22250|21600|21400|21200|21050|21250|20900|21500|21550|21600|21050|20750|21000|20800|19200|19050|18650|18900|18300|17850|17500|16150|16250|16000|15900|16150|16250|16000|16250|16200|16050|15900|15850|15750|16150|15750|16000|16000|16200|16100|16300|16650|16450|15950|16500|17000|17000|16950|17200|17450|17450|17550|17500|17400|16700|17200|17300|17150|17100|17200|17400|17400|17350|17150|17150|16800|16950|17250|17750|17350|17350
09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|27800|27750|26450|26650|26250|26450|25750|25900|28300||||24300|23540|23480|23580|23700|23000|23620|23740|24220|23940|23380|22480|22780|22700|23700|23500|23080|22720|23160|23300|21500|21840|22100|22500|23440|22820|21740||20680|20580|20220|20160|21360|22440|23200|23400|22480|22420|||21420|21400|21520|21200|21500|21880|21660|22000|21460|21900|22940|23840|23860|23660|27940|29100|27140|25280|24000|23600|24520|24180|23960|23460|24200|24000|23300|21900|||21000|20940|20900||19880|19160|19300|20140|19620|20280|19960|19460|19340|19540|19440|19000|18280|18480|18260|18300|18380|18540|18740|18680|18720|18400|18580|18860|18860|18760|18800|18580|18600|18060|17860|18460|18320|18140|17600|17900|17620|17100|16460|15880|16520|15900|15140|16060|16680|16520|17400|17600|17600|17980|17800|17640|17620|17520||17520|17500|17580|17680|89500|||17900|18040|17980|17920|18060|17740|18680|19520|18820|18880|18600|18320|17400|17460|17600|17600|17480|17220|17700|17680|18080|18000|17200|17260|17700|17960|17980|17720|17740|19000|19000|97400|19480|19500|19440|19520|19940|20100|20040|19640|19520|19400|19540|20040|19340|19520|19060|19060|19240|19240|19600|19600|19500|19400|19840|19200|19420|19600|19620|19820|20380|19740|19720|19640|19600|20000|19720|20400|20020|20520|20080|19520|18900|20060|19920|20120|18980|19880|20600|20720|21000|21920|22660|21700|22720|20600|19600|18660|18440|18780|18600|18320|17740|18120|17980|17240|17100|17460|17680|17620|17400|18180|17780|17800
09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|61000|61000|61200|61600|62000|61300|61600|61600|61500|60500|61000|61400|61100|61400|63800|64900|64000|64700|65000|65000|64900|65800|66100|65200|64300|67000|67000|66900|64600|63000|62200|59400|58200|59500|58000|59700|56500|59300|59900|62000|62000|65300|65700|69100|72500|75000|75200|73800|75500|75400|74900||74900|76200|76600|77300|77500|78800|78600|78900|77000|78900|76500|77800|79600|78100|79200|79300|79200|76900|79000|80700|80700|81500|83000|82100|80600|79500|81200|81800|||80700|80600|77500|77400|77400|77000|74600|77100|78500|78400|78300|77600|76900|78300|78000|76800|76200|76500|73300|72500|73300|73700|73500|71700|71600|70600|72100|71700|71500|68000|67500|66800|67500|66700|69000|70500|70400|69400|68300|68500|69200|66500|63500|62300|64300|64300|63900|62300|64600|67000|72600|72300|71200|71900|73900|77000|76500|77000|77700|77700|78400|78000|79800|78600|||78600|77500|73200|72700|76200|76900|77800|82300|82200|83800|86100|85800|85500|84500|83900|82100|86600|85800|82700|83600|78600|76400|76700|74800|74300|71200|70700|67800|67300|71300|70800|74200|74200|75500|76700|79300|76400|75700|72200|72800|70900|71400|71000|71400|72300|72900|71900|71900|74200|73000|71300|71400|68800|67900|70500|64400|64100|62200|63000|64100|63800|62700|63000|62800|61800|64000|64500|64400|60800|62900|60300|60400|60000|60600|60400|58500|56200|60200|61500|63000|60300|60200|61400|60800|60100|59900|59800|58300|57700|59100|59300|59000|59300|61600|58800|58100|57700|57600|57100|59200|60500|61000|62700|61700
09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|51399.8984|51666.6016|52099.8984|51999.8984|52333.3008|51699.8984|52133.3008|52699.8984|51166.6016|50666.6016|50666.6016|50166.6016|50399.8984|50899.8984|50533.3008|51999.8984|51166.6016|50466.6016|52999.8984|52999.8984|56666.6016|58066.6016|59066.6016|57033.3008|57033.3008|56499.8984|56999.8984|56766.6016|55399.8984|53999.8984|54199.8984|53766.6016|52266.6016|52333.3008|51299.8984|52333.3008|52233.3008|52366.6016|51966.6016||50433.3008|51499.8984|48833.3008|49400|50566.6016|51766.6016|51099.8984|52799.8984|53299.8984|53666.6016|156500||52166.6016|51099.8984|47100|46300|46833.3008|47966.6016|46800|46466.6016|44733.3008|45200|46833.3008|49033.3008|50000|49200|50099.8984|51433.3008|50733.3008|50266.6016|51966.6016|53499.8984|51899.8984|50366.6016|52833.3008|55199.8984|56366.6016|56633.3008|56399.8984|57599.8984|||58599.8984|58666.6016|58199.8984|168200|56066.6016|56333.3008|57133.3008|59166.6016|59266.6016|59133.3008|58866.6016|59266.6016|60266.6016|60799.8984|61199.8984|59466.6016|62866.6016|61499.8984|58033.3008|57966.6016|58633.3008|58633.3008|58433.3008|59299.8984|59966.6016|59299.8984|59733.3008|61266.6016|63433.3008|59899.8984|60799.8984|61966.6016|61799.8984|62766.6016|62133.3008|61033.3008|60733.3008|61733.3008|61966.6016|63833.3008|61533.3008|60899.8984|59666.6016|58899.8984|58566.6016|57299.8984|56333.3008|56199.8984|57333.3008|57099.8984|57166.6016|56666.6016|55699.8984|56199.8984|56799.8984|56433.3008|57466.6016|57766.6016|173500|57833.3008|57699.8984|55799.8984|56133.3008|168700|||56233.3008|55333.3008|54099.8984|54366.6016|55299.8984|55233.3008|53033.3008|53799.8984|54333.3008|54333.3008|53266.6016|53233.3008|53499.8984|53933.3008|53933.3008|54599.8984|53633.3008|55166.6016|55899.8984|56699.8984|56233.3008|56733.3008|74966.6016|70833.2969|73299.8984|71233.2969|68199.8984|62499.8984|58399.8984|58166.6016|56899.8984|173900|57966.6016|58133.3008|57233.3008|58733.3008|57599.8984|58599.8984|58999.8984|60233.3008|57633.3008|54666.6016|56633.3008|57133.3008|57333.3008|57799.8984|57333.3008|57499.8984|58166.6016|58833.3008|58066.6016|57566.6016|57599.8984|57766.6016|58566.6016|59299.8984|58333.3008|59833.3008|61099.8984|61366.6016|59799.8984|56933.3008|56866.6016|59399.8984|62199.8984|76066.6016|58533.3008|61599.8984|60066.6016|60933.3008|56933.3008|57333.3008|59566.6016|59633.3008|62666.6016|64499.8984|60833.3008|61233.3008|63833.3008|65266.6016|65766.6016|68266.6016|69633.2969|69566.6016|66666.6016|66133.2969|61966.6016|60099.8984|60166.6016|63699.8984|63299.8984|59999.8984|58333.3008|61633.3008|61633.3008|60099.8984|58666.6016|58899.8984|58999.8984|61166.6016|61366.6016|61466.6016|62233.3008|58666.6016
09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|67800|68000|66700|68300|67100|66200|66900|64800|65300|65700|65800|65700|65200|65000|67100|66500|67700|68500|68000|68900|66000|63800|63400|63300|64500|63700|65800|67000|67400|65300|66000|63100|61800|63500|64800|66300|68100|69900|69600||69900|72500|70400|74500|74100|70000|70700|73000|72000|69900|70500||70500|71800|70000|69700|67600|67100|68200|66800|64400|67000|70400|70700|74200|75500|75900|72900|71700|70400|71900|72800|72500|72000|74700|78500|78400|73500|76000|72500|||71400|72200|72200|72500|72500|70300|69900|72800|71800|73200|74100|70600|69700|70400|67800|67200|64400|66200|67200|67900|68400|67900|63200|61100|61300|61000|62100|63000|59800|59900|61600|60200|58400|56600|57600|58800|59700|59600|55800|56200|52300|55300|53700|51800|53700|55900|55400|54500|57100|57000|58500|55800|55700|56500|57200|58000|60900|60200|60500|60500|58200|58300|56500|52500|||52500|52700|51100|51900|53300|53500|56000|59200|58300|60800|64700|61000|59200|59900|59400|58000|63800|59100|49950|46500|46100|45250|42300|40550|41300|41200|39550|39100|38750|41550|40150|42400|42400|42000|42250|42900|42400|41200|42450|41200|41200|40900|41950|42250|42550|42450|43600|42450|43850|44650|40900|40000|38250|37050|38100|36450|36150|35000|36050|36150|36350|36350|35850|36350|34600|34800|34100|35200|34700|35900|36250|36050|36600|36850|36950|37300|35400|37850|39300|40600|40450|39950|40150|39850|40800|39000|38700|37400|38200|39350|38750|37600|37450|38250|37000|36750|35700|34250|33550|34850|34900|35900|36350|35200
09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|122000|123500|122500|124500|123000|123500|124000|125500|125000|125500|126500|127000|130000|129500|125500|124000|125500|126000|125500|126000|127000|125000|121000|122500|128000|127500|129000|129500|130000|126500|127000|127500|126000|131500|129000|128000|129500|128500|121500||118500|122500|119000|124500|121500|118500|119000|117500|119000|119000|||120500|118500|116000|110500|110000|111000|111000|107000|105500|109500|112500|114500|117500|116000|115000|113500|115000|112000|119500|123000|120500|119500|109500|113500|106500|103000|103500|101500|||102500|100500|99000||100000|99000|99200|99600|99800|100500|101000|101000|101500|104500|103000|102000|99900|99900|103000|106000|105500|102500|101500|101500|103000|103500|105000|101500|101000|96700|96500|98500|96700|96700|99000|96300|93600|90000|85800|86400|86500|86300|85700|83400|85100|88500|86000|88000|91000|93100|93300|93400|95500|89300|86200|88000|90900|87300||82500|80600|79700|80300||||78500|77100|76300|76700|77700|77800|79900|80000|80100|81400|81500|81100|78100|78300|78100|80100|78800|78700|79300|79100|77600|76000|76800|75900|77200|77800|76000|76700|75800|78000|78800|84200|84200|83700|83900|80400|79900|78200|78900|77200|77400|76900|77900|78900|78100|78000|78100|78200|79400|80300|81100|80000|80600|81700|80700|80000|81200|78600|81200|82200|80800|81700|81700|82600|80100|79500|76100|78700|77500|79700|79700|81000|81700|81700|82200|84000|80100|85200|89800|92000|92300|92300|93300|92700|92400|90000|88900|89000|87500|88200|87700|86900|87600|89200|88500|89200|86200|87100|89000|88500|88300|90500|93600|94900
09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|51500|63400|62200|61900|62200|59200|59200|59000|59000|59300|58100|55900|56100|56100|53900|55200|56100|56100|57100|57100|60800|57900|56800|56600|54900|54700|53300|53400|54500|52500|54000|53400|51800|53500|52700|56600|58000|58100|56000||53700|54400|51900|51100|52000|53200|54800|54900|56000|56800|56700||56700|56000|56100|57600|56100|58200|59800|60300|60800|60700|61400|62200|61900|57400|58400|60100|58400|55900|57300|60100|61400|60300|62700|65300|68200|69300|68400|72200|||70100|68600|66200||64100|61700|63700|68500|65700|65600|67100|68600|67300|70600|69000|68000|63000|65100|61000|60400|57800|56000|57800|53600|54100|52900|54500|54900|55400|52400|52100|51300|52600|52100|51600|52400|53000|56100|55000|56700|55300|54000|53200|52900|55800|56000|53500|52000|55000|55800|58400|57200|52900|54900|58700|60500|59500|61000|63000|63000|63500|59800|59800|58300|||58300|53200|50000|49900|54700|58400|59000|62000|64000|62200|65300|57300|53400|52900|52000|54500|57000|54700|56800|58000|51800|54000|53700|51600|52400|53900|52400|47700|47650|49650|49000|52500|52500|52000|51000|56000|55300|54100|56600|58200|55500|55100|57600|57000|61800|66800|60200|57900|58200|54200|53500|49250|45800|42600|43700|44600|45100|46550|46650|48500|48200|52800|52500|52100|54300|57000|60300|55700|55900|56100|59600|60800|56900|59100|65400|68700|54450|56500|60000|64200|49400|45000|41400|41500|38700|39000|33450|25750|25400|26150|26400|25850|25650|27050|26800|26450|26550|28250|27400|30450|29450|29600|28750|28850
09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35450|35900|35800|36300|35700|35350|35100|35550|36100|36200|35900|35500|36350|36650|36250|36500|36250|36850|36900|37450|38250|38400|38300|37950|37350|38200|38200|38500|38350|37100|36550|36450|36850|37350|37000|36700|36400|35100|34500|34250|34250|34550|33850|33950|34300|33700|34100|34700|35300|33950|33900||33900|34150|35100|34400|32650|32450|32600|32750|31900|32650|33600|33700|34600|34850|33800|33750|34100|34000|35750|36600|35500|35200|34050|34800|35400|34300|33200|32000|||31850|32000|32250|31650|31650|31450|31600|32050|32100|31800|32000|31900|32200|32700|33000|31350|31300|31500|31800|32400|31300|31850|31950|32450|32600|32650|32950|33500|33700|33500|33750|33600|34200|33500|34750|34650|34700|34650|34600|35150|34800|33700|33650|33500|33850|34500|33750|33950|35100|36250|37350|37200|37500|37950|38800|38500|38700|37900||37700|37550|38300|35950|36250|||36250|35950|33350|33800|34900|34900|36050|36850|37150|37950|38500|37300|37350|37600|37050|38050|36700|37300|38100|38200|38100|36900|36650|37000|37900|39000|38900|38900|38850|38900|39300|41350|41350|44100|44950|44800|44300|44300|44600|46500|43650|43500|41550|41550|42550|42200|42950|41600|42300|42900|42400|41200|42300|42350|43350|43650|44100|45300|43400|44050|45600|43150|43000|43250|42450|43800|43550|44350|44100|45000|45900|44550|43000|42650|42250|42500|41000|40200|39150|39000|37250|37150|37850|38000|38050|38800|38750|36000|35800|36400|36100|36400|35800|35850|36200|35400|36050|36000|35900|34500|35000|34550|34200|35200
09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|27950|28050|27900|28550|28100|27900|28200|28500|27950|28450|29100|29800|29400|29200|29350|28700|28900|29350|29100|29900|30050|29200|29200|29000|28500|27800|28100|28350|28650|28500|27400|26950|26200|27100|25750|25800|26400|26850|26800|26800|26800|27500|26650|27500|27600|28200|28200|28750|29100|29450|||29000|28650|29000|29100|29550|31000|29200|28900|27350|29050|28950|29750|31150|31500|30950|31050|30600|28100|27650|28350|28050|28100|27000|28100|28250|27650|28050|26300|||26100|24950|24900|25050|25050|24850|25200|26550|26350|26200|26100|26150|25900|26150|26050|25450|23950|23900|22100|20650|20300|20100|20050|20550|20400|20900|21000|20650|20650|20550|20950|21000|21200|20850|21200|21450|20850|20550|20000|20300|20200|19950|19850|19800|20050|20050|19950|20000|20350|20450|20450|20250|20400|20000|20150|20250|20600|20900||21000|21150|21150|21450|21250|||21250|20950|20700|20650|21650|21300|22200|23150|22850|23500|24050|24700|24750|23600|24000|23750|24450|23950|24700|24650|25550|23000|21850|20800|21900|20700|20150|20250|20000|20700|20200|21700|21700|22250|22700|22400|22800|23800|24050|24000|22450|21500|21700|22500|21350|21800|21950|21900|22100|21900|21450|21200|21100|21350|21050|20650|20800|19950|20100|20300|20400|20700|20750|20850|20500|21100|20700|21150|22050|21700|20700|20650|20550|20300|19600|20150|19450|20500|21250|22050|22500|21200|21200|20700|20750|20400|20150|19950|21150|22000|22300|23300|22900|21600|21350|20000|19650|20150|18600|18750|19250|19750|18800|18750
09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|43850|44550|44500|45200|44950|45100|44600|44900|45250|45100|45350|46200|46200|46150|46000|45300|45250|44500|45050|45100|45250|46250|46550|47550|47950|48000|48150|49750|49300|49250|48350|48400|47100|48500|49850|50300|49150|47100|45900||45700|46050|44700|46150|44800|46000|46900|48600|48550|47150|47150||47150|46650|48900|49150|49050|49100|47500|45750|45350|47050|50400|52000|51800|52900|51200|51000|47050|45300|45500|47000|47000|45250|44000|45100|43000|43000|43300|44050|||44700|44450|43450|43050|43050|42800|42400|43800|45200|44900|46900|46750|46800|47300|45800|46650|45900|45550|46600|49050|43750|44050|43800|45050|45150|45950|47150|45450|44600|43850|44900|43850|45300|44350|43650|42800|43900|42950|42500|43850|41150|41000|39850|38700|40450|41150|40400|38700|41950|41700|42600|42950|42650|43850|44900|48150|48100|47600|49800|49800|51600|51500|52500|58000|||58000|57000|50900|51900|55900|55200|55600|58000|56300|58300|58000|58000|58700|57700|57700|57600|54700|52300|52200|50200|48450|46650|49000|50900|50400|48700|46800|46700|46500|49300|46750|48500|48500|48250|44250|45700|45600|43950|45050|45000|42950|42650|40700|39450|40400|38950|38700|38300|38850|38350|39000|40000|39650|38000|37450|38750|38250|38350|39600|40400|38600|39200|38750|39450|35600|37250|37000|33850|32500|31500|31200|30450|29800|29600|29700|29750|28550|30400|32000|31950|31850|31850|29900|30050|30450|30250|30450|29600|30300|32150|32100|31400|31500|32900|33500|33200|30450|29500|30500|30650|29400|30050|30600|30950
09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|32950|32950|32850|33800|33750|32450|32250|32200|32400|32300|32750|32400|33000|33300|34100|33400|33700|32600|33200|33350|34200|34300|33600|32500|32100|32500|32750|33300|33200|30850|31200|30100|28000|28700|29600|30500|30600|31200|31000|30700|30700|31600|30450|32100|32600|33450|32900|33800|33450|32650|||30800|31000|30700|31400|30850|31700|31500|31100|30400|31250|33150|34350|35250|34450|35350|35500|33950|33900|35200|35700|36250|36500|36200|35900|35650|35500|36600|37000|||36500|34450|34400||33650|32700|32650|33950|34450|34450|34100|33950|32600|31850|32300|32800|32850|31400|31300|29450|30200|30300|30850|31250|30950|30500|31450|31800|31650|31900|31250|31850|31850|30900|30950|29850|29450|29950|29750|30400|30050|27900|26850|27150|28550|27800|26950|25250|26550|26900|28200|28250|27550|27400|27900|28200|29450|29850|29650|29650|29850|29900|29650|29650|||29650|29750|28850|28350|30000|29450|29550|31300|31900|32900|34450|32500|31950|32650|31600|32300|32700|33200|34300|33500|33250|33200|33900|34700|35550|34350|34000|34200|31350|33200|31300|34200|34200|33600|35250|36700|37700|37650|37250|35300|33700|33650|31600|32750|32200|32450|30850|30700|31650|31550|29400|28800|28850|28650|29600|30350|31100|30400|28400|28750|28400|29300|27400|28000|27200|28150|28250|27000|28450|26450|23200|23850|22900|21800|20250|20250|18300|21200|21750|21350|21300|20600|20650|19550|19100|19650|18100|17900|17050|17850|18250|18350|18200|18700|18550|18150|17850|17300|17600|18000|17500|17650|18000|17700
09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19050|19500|19000|18542.5996|17975.4004|17713.5996|17582.6992|17582.6992|17539.0996|17713.5996|18324.5|18280.8008|18237.1992|18629.9004|18804.4004|18499|19284.3008|19284.3008|17539.0996|16579.3008|17626.4004|16666.5|17015.5996|17102.8008|17713.5996|17757.3008|17102.8008|16710.1992|16666.5|16622.9004|16710.1992|16404.6992|15706.7002|16055.7002|16186.5996|16753.8008|16622.9004|17451.9004|17757.3008|21000|18324.5|18193.5996|16710.1992|17451.9004|18280.8008|18368.0996|19197|17713.5996|17626.4004|17931.8008|18300||15968.5|15663|16404.6992|16579.3008|17059.1992|16012.0996|15881.2002|14965|14223.2998|14790.5|15357.5996|15488.5|16143|15924.7998|16797.4004|17670|16579.3008|16404.6992|16230.2002|15968.5|16579.3008|15575.7998|15488.5|15488.5|14965|14921.2998|15532.2002|15226.7002|||15095.9004|15095.9004|14965|15400|13437.9004|12609|13219.7998|12870.7002|14136|13743.2998|13699.7002|12914.4004|11867.2998|11780|11867.2998|11692.7002|11169.2002|10732.9004|10602|10645.5996|10776.5|10820.2002|10776.5|10776.5|10558.4004|10165.7002|10340.2002|10296.5996|10122.0996|9860.2998|9991.2002|9947.5996|10034.7998|10209.2998|10253|9947.5996|10034.7998|9554.9004|9380.4004|9554.9004|9511.2998|9380.4004|9293.0996|9162.2002|9380.4004|9467.5996|9336.7002|9424|9729.4004|9554.9004|9554.9004|9511.2998|9336.7002|9467.5996|9642.2002|9903.9004|9816.7002|9860.2998|11500|10034.7998|10034.7998|10034.7998|10296.5996|11400|||9947.5996|9729.4004|9249.5|9554.9004|9685.7998|9685.7998|10253|10514.7002|10907.4004|10951|10558.4004|10732.9004|10602|11038.2998|10776.5|11081.9004|11125.5996|11300.0996|11300.0996|11300.0996|9860.2998|9511.2998|8725.9004|8699.7998|8769.5996|8900.4004|8682.2998|8682.2998|8403.0996|8725.9004|8691|10350|9031.2998|9205.9004|9293.0996|9642.2002|9729.4004|9031.2998|8403.0996|8429.2002|8525.2002|8446.7002|8507.7998|8769.5996|8769.5996|8490.2998|8516.5|8027.8999|8263.5|8010.3999|8054|8010.3999|7801|7792.2998|7783.5|7757.3999|7835.8999|7801|7870.7998|7827.2002|7888.2002|7888.2002|7783.5|7801|7713.7002|7731.2002|7687.5|8001.7002|8010.3999|8027.8999|8307.0996|8289.5996|8289.5996|8717.2002|8900.4004|8141.2998|7993|8001.7002|8219.7998|8376.9004|8551.4004|7931.8999|7652.6001|7617.7002|7635.2002|7687.5|7739.8999|7696.2998|7321.1001|7408.2998|7155.2998|7129.1001|7164|7303.6001|7286.2002|7321.1001|7277.3999|7373.3999|7294.8999|7451.8999|7478.1001|7225.1001|7347.2002|7207.6001
09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34450|36000|34150|35400|34550|36000|36300|34550|33700|34050|33100|33000|32700|33050|33150|33100|32250|31500|30700|29950|29250|28500|28100|28100|28500|28950|28800|28900|28800|28050|28050|28000|28050|27800|27650|27800|27750|27600|27200||26850|27250|27050|27250|27450|27350|27650|27950|28050|28100|28100||28100|27950|27950|27900|27500|27750|27800|27200|27100|27450|27700|28000|28150|28000|27950|28000|28200|28100|28250|28350|28400|28250|28250|28950|29050|28950|29050|29200|||29700|29600|31200||30650|30450|30150|31100|31650|30250|30000|29850|30100|30350|30150|29400|29000|29200|29300|29250|29300|29150|29050|29250|29100|29200|29450|29100|29050|28950|29000|29150|29200|29200|29300|29350|28650|28100|27600|27850|27600|27650|27600|27500|27700|28200|27950|28050|28300|28400|28100|28000|27850|27850|27600|27700|27250|27200|27200|27200|27150|27300|27450|27050|||27050|26750|26750|26950|27350|27350|27750|28000|27750|28100|28050|28300|28000|27900|27850|28250|28300|28450|28050|28200|27800|27800|28000|28000|28600|28800|28100|28150|27950|28950|29150|30300|30300|31000|31100|31100|29550|29500|29700|29200|29450|29350|29450|29350|29550|29700|29950|29700|29400|30050|30050|29900|29700|29900|29800|29900|29500|29050|29650|29850|30300|30350|29900|29600|29300|29050|29000|29600|29300|29850|29800|29950|30800|30150|29950|30550|29300|30800|31650|32000|32050|32250|32700|32000|32650|32200|31650|30850|31050|31800|31700|31050|31050|31550|31900|31750|31100|31050|31200|30650|30200|31300|32450|32450
09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|133802|132332|133312|135273|129881|128411|120079|117628|117628|116648|119099|118119|118119|117628|117628|117628|118609|119589|121059|120569|122040|121059|120079|119589|122040|119589|116648|119589|116158|114688|115178|109296|109787|110277|109296|114688|114198|110767|102925||102435|102925|100474|105375|103415|106846|110767|104395|105375|105375|||103415|103905|106846|104395|101945|102925|103415|100964|100964|105375|105375|107336|109787|108316|99494|98514|95279|94397|97730|98024|94201|91652|91750|94299|95867|96553|98024|96651|||97534|96749|96455|97700|95769|94887|96161|96749|95377|95279|95769|94495|95573|96945|95769|96357|92338|93613|91652|92534|93515|93711|93417|96259|97436|97043|99004|99494|99494|97043|98514|98024|98514|108806|110277|109787|109296|111257|105866|104885|99984|105375|104885|102925|110277|110277|109787|111257|117138|120079|119099|120079|120079|119589|115668|117628|119589|123510|116000|113707|114198|112727|116648|116000|||113707|108316|104885|99494|102435|101455|107336|101945|100964|100964|103415|102925|99004|98024|97338|98514|98024|98514|102435|104885|105375|99984|100964|101455|103415|105866|104395|104395|102435|108316|109787|115000|112727|99004|96161|91064|89104|89104|89104|88319|88221|88417|90966|92142|90574|89104|88809|88711|89300|91358|92534|92730|94691|91946|89986|97926|97926|93613|96651|98024|97926|100474|99494|95769|92730|95867|93024|92632|89986|89790|90182|87339|85575|84496|85281|86849|82634|88417|90966|93809|94593|95475|93024|91162|87927|87437|87437|86653|87829|91358|93123|91652|87829|91946|93417|94299|93515|92926|89202|81458|82634|83516|85869|85869
09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19800|20000|19700|20100|19950|20100|20000|20200|20300|20000|20300|20000|20300|19950|19750|20000|20350|20150|20850|20000|20450|20950|19950|20500|22650|23500|23450|22000|22300|22250|22450|21850|21500|22300|21550|20900|21500|21850|21650|22350|22350|22500|21300|23050|22850|23600|23150|22750|21650|21200|22100||22100|22150|23150|22050|22600|19300|18650|18300|16500|16050|16200|16000|16350|16200|17200|15250|15350|14800|15250|15200|15150|15100|15150|15850|16300|15050|15100|14550|||14550|14550|15200|15200|15200|14650|14700|15200|15050|15050|15150|15150|14950|15350|14550|14150|14100|13850|14050|14100|14150|13650|13300|13400|13800|14150|14350|14350|14350|14000|14200|14250|14100|14000|14300|14250|14000|13600|13650|13750|13550|13500|13300|13300|13550|13800|13650|13950|14600|15200|15350|14300|14600|14050|13800|13850|13900|13950||13650|13650|13500|13650|13400|||13400|13050|12950|13000|13400|13650|14000|13850|13950|14150|14000|14050|13850|13900|13750|13800|13850|13750|14050|14100|14100|13600|13950|13850|14000|14250|14050|14250|14200|14750|14700|15000|15000|15000|14600|14200|13900|13900|14000|13950|13800|13600|13850|13950|14100|14150|14150|14200|14300|14600|14300|14250|14100|14150|14350|13900|14100|13850|13900|14000|14050|14350|14250|14400|14250|13950|14000|14000|14050|14350|14350|14300|14700|14900|15250|15300|13700|14350|15350|15400|15350|15550|15900|15850|16100|16000|15600|16000|15050|15200|14900|14450|14300|15100|14900|14850|14850|13900|13650|13850|13500|14000|14100|14050
09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|41150|41750|42100|42500|40200|39950|40000|40400|40150|40300|39950|39300|39200|38850|39150|38650|39450|40000|40950|40350|40150|39200|39650|39800|40750|41100|41150|39500|38850|38100|38900|38300|38550|39850|40350|42900|42950|42400|41200|42000|42000|41150|38550|40450|40000|39450|38500|37600|37900|37800|||36700|37700|37300|36400|35550|35200|35350|35450|35400|35850|35900|35000|35200|34300|33750|33700|33850|32750|33250|33850|33850|33350|32100|33000|32400|31600|32400|31100|||31700|31450|31900||31750|31350|31050|32250|32250|32150|33100|33500|33050|33500|31300|31200|30850|30700|31200|31500|31700|30350|29900|30200|30350|30950|31500|31500|31150|30650|31200|31150|31150|29250|29500|30300|30650|28800|28400|28900|28900|28550|28000|28400|29300|30700|29150|29750|31300|31900|30700|29050|28600|27700|28550|29100|28700|28750||28700|28700|28100|28000|27700|||27700|27650|26700|26100|27950|27850|29000|29400|30100|30200|30950|31100|31000|31050|30100|30850|32150|29800|30450|31050|31700|31400|29500|29000|28650|29850|30000|28000|24700|26300|26300|27300|27300|26950|26750|25650|24900|23650|24150|23950|23850|23300|24150|24450|24400|24550|24700|24600|24900|25300|25600|25150|25150|25400|26000|25350|25200|24550|25550|26000|26400|26100|26000|26350|25900|25400|25550|26150|25750|27000|27100|27550|28700|29200|30000|29000|27400|29500|30900|31550|32200|32250|32650|32650|34050|34650|32550|30650|29550|31400|31000|30700|29550|28400|26300|26300|26350|24550|24600|25300|24650|25700|25500|25600
09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|58900|59800|58400|59000|58300|58800|59900|60000|61000|60900|61000|61600|62000|59700|61000|60400|61200|60900|60900|60600|59600|58500|57800|57400|58100|59500|59800|60400|61300|61400|59700|59200|59400|58100|54500|55100|56200|57100|57400||57500|59900|59100|61200|61800|61100|61700|61600|62500|62100|63100||63100|63200|63800|63600|62100|62800|62600|61900|61500|64400|67300|67300|69400|69900|71500|69800|68500|65600|65800|68200|68700|68300|69000|71400|73600|64600|66000|65000|||63100|61200|61200||61900|61700|59900|64000|59800|59800|60700|59700|59200|59000|58400|55500|52600|52700|54200|54700|55400|55600|55100|55000|56100|57400|58400|58200|55400|54400|55400|53400|53800|55000|55900|55000|53900|54100|51400|52000|50000|51500|50100|49600|50800|52600|51500|52500|54000|54000|55800|54800|54900|55600|57100|57600|58800|60100||61300|58200|59200|59200|56500|||56500|55100|53800|54300|55500|55300|58500|59500|58800|59900|62000|61400|63800|63300|62100|64000|70200|69100|59200|56600|56800|54100|54400|53500|54500|53500|51300|50400|50200|52300|52200|55300|55300|55900|55900|55000|55200|54700|55500|55500|54500|52900|53600|53900|55500|56200|60000|60300|61600|58800|55600|54400|52800|53100|54300|52800|52400|49750|48800|47400|47150|47450|47750|48150|48300|47900|47500|47700|47300|47550|45150|43800|43300|44150|42800|42500|40800|43750|45200|46500|47100|47600|48600|48600|49450|46900|46750|45550|46400|47150|47200|42800|41700|41150|39000|39150|38500|38250|37850|37950|36600|38050|38200|38000
09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11400|11400|11500|11650|11700|11300|11150|10800|10650|10750|10750|10200|10200|10250|10150|10450|10550|10500|10800|10750|10700|10650|10550|10650|10650|10850|10800|10550|10400|10250|10300|10200|9700|9490|9470|9780|10050|10200|10100||10100|10350|10200|10900|10800|11100|11550|11900|12250|12000|||11850|12000|11850|11950|12000|12250|12250|12200|11950|12150|12600|12800|12950|13100|13450|13600|13150|12250|12050|12100|12050|11950|11600|12000|12200|11750|12150|12350|||11800|11750|11600|11500|11500|10950|10800|11450|11500|10300|10250|10250|9880|9960|9810|9930|9350|9270|9320|9500|9590|9540|9640|9540|9400|9390|9670|9650|9760|9760|9720|9670|10050|9810|9990|10050|10150|10050|9930|9600|9410|9280|8990|8910|9200|9220|8490|8480|9040|9030|9300|9270|9230|9470|9680|10100|10200|10450|10250|10250|10150|9990|9690|9400|||9400|9350|9090|9230|9650|10300|10550|10500|10600|10650|11050|11050|11250|11500|11300|12000|11850|12100|10750|9890|9860|8250|7920|7720|7890|8040|7860|7830|7770|8270|8150|8650|8650|8850|8700|9010|9250|9110|9120|8300|8330|8440|8220|8410|8460|8090|8050|7890|7990|8140|8280|8270|8350|8260|8000|7920|8000|7960|8020|8060|8060|8060|8030|8060|7960|8060|7990|8300|8370|8230|8140|8260|8280|8280|7960|7990|7440|8140|8420|8490|8610|8760|8680|8450|8290|8380|8120|7990|7910|8280|8500|8450|7870|7750|7440|7050|6930|6930|6930|7060|6780|6910|6920|6890
09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|127800|127600|125000|125100|126800|123200|124600|126300|125700|126900|129300|127600|131600|133400|134900|129000|126300|118600|120100|120500|116400|117000|118100|115200|118000|114500|116100|116000|115600|106600|105900|103000|99900|100300|102100|103000|102700|106600|107900||101200|104500|100800|103200|104700|105400|105200|107200|108400|106900|||101300|100900|102000|101300|100700|104300|105900|104300|99000|101100|107000|110400|112200|111900|114500|116600|111000|108700|115700|116000|117400|117900|114100|114600|113700|114000|116500|117900|||117000|112500|111900|110600|110600|105000|106000|111600|111900|109300|106500|105100|103200|104100|103600|101500|101000|104100|105200|100200|103400|101300|102900|106500|106300|105500|107100|107800|107800|106200|102500|100100|102200|97600|97700|94800|95200|95200|94400|96400|94100|91100|90000|87700|89900|88000|85400|83200|88300|88100|91300|90600|91100|92500|97400|99500|101600|101000||98300|99200|98600|99700|99100|||99100|98800|95600|96500|101000|96400|100000|102800|103800|104100|108600|108700|104100|106700|104400|107500|107700|110800|116000|114500|112000|112300|112800|113200|116700|117000|110400|110300|108800|119300|114500||118000|118800|117700|122500|126000|126200|121900|120000|113400|110700|110800|115000|112400|114200|103400|104000|108700|106200|104900|102200|106100|104300|111200|109200|112300|113500|109900|103600|105300|106500|100000|100700|98700|94500|88000|90500|86300|88600|85300|88400|85800|85400|86000|78500|73000|83500|87600|89600|90400|90600|91700|90900|90500|91500|92300|87900|86400|91100|91800|92000|90300|92000|92000|85400|83000|80900|79100|81500|81600|83500|81800|76800
09218|43427|/equities/samsung-card|KRX300/KOSPI|34400|34350|34100|34650|34350|34500|34500|34100|34150|34550|34400|34150|34500|34200|33750|33900|34150|34450|34350|33900|33850|34000|33600|34000|34400|33350|33800|34050|34200|34150|33900|34150|33850|33300|33150|32600|32800|33200|33100|32950|32950|31950|31300|31600|31600|32000|31600|32200|32000|32050|||32350|32300|32250|31700|30750|31300|31150|30900|29700|30850|32000|31750|32300|32200|32700|32800|32700|32200|32700|32900|32550|32200|32250|32600|32300|31800|31950|31250|||32500|33100|35050||35250|34600|34900|35400|35400|35000|35050|34900|34600|34450|34250|34600|34150|33900|34350|34400|34450|33700|33100|33950|34250|34100|34600|34900|34750|34750|32850|32100|32400|32050|32250|32900|32150|31850|31600|31400|31150|31250|31250|29400|30100|30300|29700|30100|30150|29650|30000|29300|29250|28800|29050|28800|29100|29200||29100|28800|28650|28650||||28200|27850|27700|27650|28250|28400|28650|28900|28750|28850|29000|28850|28450|28400|28650|28800|28650|28600|28700|28950|28850|28750|29150|28900|29450|29750|29350|28850|28850|29900|29150|30050|30050|29950|29700|29350|29250|28600|28650|28300|28200|28100|28300|28850|28700|28050|28150|28100|28300|28550|28350|28550|28750|28750|28700|28800|28300|28000|28400|28400|28300|28900|28700|28700|27800|27350|27150|27950|27850|28200|27650|27400|27750|27550|27900|28400|27250|28550|29300|30000|30400|30850|30900|30550|31200|29900|29450|29550|29850|29550|29650|29300|29300|29500|29800|30200|29200|29450|29050|29350|29000|29500|30150|29750
09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|82600|81800|86400|87600|89400|89600|90700|91000|94600|88000|86700|87800|89900|89900|89800|91800|94300|88900|91400|91000|94700|96900|97200|90800|88600|88400|87500|85200|85500|85000|89900|87900|79500|79700|81000|84000|86500|87600|90300|87000|87000|84200|78700|72800|70500|72500|77200|79000|80000|83300|||83500|82800|83400|86300|86200|85800|81800|79300|77300|77500|80400|84900|86500|88400|92200|79500|86200|87600|96700|100400|100000|100100|101500|103300|105600|111100|111600|114000|||117700|119200|114800|109500|109500|101400|99900|101000|99900|101200|103000|104000|99700|99200|100000|103400|104100|102400|104000|102700|107900|109900|107300|110300|100300|99500|100500|103100|104100|99000|99900|98500|101500|102700|103200|113400|109800|119000|114900|114800|111000|109000|105200|106200|107400|104800|98700|96600|107700|114700|119800|118500|121800|120700|117100|116800|119000|110200|110200|110200|109500|111200|116200|114000|||114000|105000|98300|93800|98800|103200|104800|114900|114200|118800|118000|118200|118000|117600|118500|121900|129800|130500|118500|109600|110000|106000|102900|96900|95400|100900|88000|86900|87600|86200|85600|91300|91300|93900|88000|89900|83000|84900|83700|88700|85700|83600|95400|90600|86300|87000|85700|82000|80900|80800|68400|67600|63900|63500|61200|65000|61000|60200|57400|57400|56400|56500|56900|53900|52100|53500|54100|57600|59300|62000|66300|64200|63700|58500|57600|57600|52300|56600|56200|58400|56700|60300|63100|61100|58000|62700|65400|68300|63900|62100|68600|67900|65800|58100|54300|49400|47500|49150|49550|54000|44500|44400|40250|41550
09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|116500|118000|119500|121500|119000|117500|117500|121000|120500|124000|125500|125500|117000|117000|118000|118500|116500|116500|116500|116000|114000|106500|108500|107500|104000|101000|103000|102500|102500|101000|101500|102500|101500|103500|101000|101000|101500|101000|99500||99500|99500|98700|100500|99200|101000|100500|105000|106000|108500|||108500|107000|107500|102500|96400|97500|97100|96000|94800|97100|99000|99200|100500|99800|99900|101000|102000|100500|103000|104000|104000|102500|102500|107500|108000|109500|106500|105500|||104500|104000|104000||103500|102000|101000|105000|105000|106000|105000|105000|100000|99400|96500|97000|97300|98000|96400|95700|96400|96700|97400|97000|96800|97400|97300|99600|99800|100000|95000|93900|94200|93800|93800|94600|93800|98700|98800|100500|100500|101000|94600|94200|100000|99800|99300|100000|103000|102500|105500|100500|98400|101000|103000|110500|110500|118500|116000|116000|112000|110000|108000|107000|||107000|107000|108500|103500|105000|98800|101000|100000|102000|99900|96900|97400|97300|96200|97200|98000|99200|102000|98900|98100|96700|97300|98000|98500|100000|98000|97100|99000|91900|98700|96100|100000|100000|101500|102500|103000|105500|104000|105500|103500|104500|98300|102000|102500|102000|105000|105500|104000|107500|106000|110500|110000|110500|111000|113500|117500|112500|111000|111000|94600|92800|92700|95700|90300|90800|86200|84500|88200|84500|87000|87300|88100|88800|88900|86300|87200|80100|85300|89400|90800|91000|89200|90800|91100|89900|95000|86100|84600|83300|82800|87700|84400|84600|86800|85500|84500|83300|87000|89000|86000|80200|76900|75700|72100
09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8868.2002|8909.5|8579.5|8703.2998|8662|8785.7002|8909.5|9033.2002|8785.7002|8703.2998|8827|8662|8579.5|8620.7998|8950.7002|8868.2002|8744.5|9363.2002|9280.7002|9280.7002|8455.7998|8332|7878.2998|7680.2998|8150.5|6690.3999|6772.8999|6797.6001|6805.8999|6673.8999|6690.3999|6583.1001|6335.6001|6418.1001|6484.1001|6508.8999|6566.6001|6640.8999|6558.3999||6484.1001|6591.3999|6434.6001|6583.1001|6624.3999|6723.3999|6723.3999|6772.8999|6896.6001|7020.2998|||7003.7998|7020.2998|7251.2998|7515.2998|7342.1001|7408.1001|7284.2998|7234.7998|6731.6001|6896.6001|7061.6001|6929.6001|6954.3999|6863.6001|6772.8999|6731.6001|6690.3999|6607.8999|6814.1001|7127.6001|7003.7998|6682.1001|6706.8999|6838.8999|6946.1001|6748.1001|6698.6001|6525.3999|||6533.6001|6459.3999|6418.1001|8020|6616.1001|6665.6001|6583.1001|6698.6001|6723.3999|6797.6001|6781.1001|6797.6001|6789.3999|7086.2998|7152.2998|6723.3999|6599.6001|6599.6001|6830.6001|6987.3999|6764.6001|6748.1001|6739.8999|6880.1001|6764.6001|6863.6001|7251.2998|7614.2998|7309.1001|7086.2998|7045.1001|7094.6001|7069.7998|7102.7998|7168.7998|7152.2998|7251.2998|7160.6001|6929.6001|7020.2998|6896.6001|7003.7998|6929.6001|6863.6001|6954.3999|7086.2998|7036.7998|7053.2998|7111.1001|7251.2998|7292.6001|7086.2998|7069.7998|6904.8999|7045.1001|7160.6001|7210.1001|7391.6001|9010|7432.7998|7251.2998|7094.6001|7333.7998|8770|||7234.7998|7531.7998|7828.7998|7597.7998|7498.7998|7639.1001|6715.1001|6665.6001|6500.6001|6467.6001|6558.3999|6525.3999|6533.6001|6616.1001|6517.1001|6624.3999|6764.6001|6566.6001|6607.8999|6541.8999|6475.8999|6632.6001|6500.6001|6277.8999|6409.8999|6517.1001|6335.6001|6352.1001|6368.6001|6088.2002|6022.2002|7910|6525.3999|6492.3999|6426.3999|6401.6001|6475.8999|6261.3999|6137.6001|6112.8999|6121.1001|6162.3999|5865.3999|5939.7002|5980.8999|6088.2002|6137.6001|5964.3999|5890.2002|5956.2002|6566.6001|5238.5|5098.2002|5131.2002|5213.7002|5106.5|5197.2002|5065.2002|5287.8999|5337.3999|5320.8999|5477.7002|5494.2002|5659.2002|5667.3999|5980.8999|5601.3999|5617.8999|5543.7002|5593.2002|5584.8999|5692.2002|5906.7002|6046.8999|6607.8999|6170.6001|4751.7002|5090|5411.7002|5345.7002|5485.8999|5659.2002|5395.2002|5329.2002|5156|4570.2002|4537.2002|4289.7998|4347.5|4479.5|4421.7002|4537.2002|4520.7002|4776.5|4768.2002|4595|4430|4463|3959.8|3910.3|3877.3|4029.8999|3699.8999|3704
09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|7900|7820|7810|7810|7840|7610|7610|7690|7660|7650|7560|7610|7480|7500|7560|7450|7510|7680|7510|7710|7550|7000|6950|6940|6950|6970|6980|6940|6920|6850|6760|6740|6750|6740|6750|6820|6830|6720|6700||6650|6850|6770|6900|6930|6980|6990|7030|7040|6940|6880||6880|6880|6960|6740|6710|6830|6640|6630|6460|6580|6670|6730|6870|6890|6820|6870|6840|6540|6530|6640|6660|6600|6570|6670|6760|6750|6680|6580|||6680|6750|6980|7000|7000|6900|6960|7160|7150|7060|7200|7210|7150|7250|7230|6830|6640|6820|6700|||||||||||||||||5550|5490|5580|5560|5600|5570|5550|5550|5550|5600|5650|5620|5620|5680|5690|5710|5720|5630|5560|5650|5640|5630|5610|5600|5600|5660|5610|5760|5870|||5870|5870|5820|5920|6070|5860|5880|5970|5700|5670|5710|5730|5650|5630|5630|5700|5760|5930|5990|6090|5700|5640|5600|5570|5720|5780|5730|5590|5580|5730|5520|5580|5580|5620|5670|5600|5470|5290|5370|5030|5030|5020|5060|4970|4965|4940|4940|4895|4895|4945|4950|4945|4960|4940|4960|4940|4960|4910|4980|5010|5030|5100|5130|5110|5110|5100|5110|5310|5300|5320|5320|5290|5230|5230|5210|5200|5060|5270|5380|5390|5370|5400|5400|5350|5380|5260|5190|5070|5080|5120|5120|5040|5020|5060|5060|5110|5110|5100|5070|5110|5080|5120|5210|5160
09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|98200|99300|98600|93300|90400|89600|87300|85700|85600|85400|86100|86600|86900|86700|87700|86600|87500|88900|89300|86500|87400|84600|84000|81700|83600|83900|84600|85700|86100|85600|81000|79700|78700|79700|80300|81500|83100|81300|79900||80100|82900|81400|85300|86300|89000|90000|91800|92000|93000|90900||90900|87900|88800|88900|88400|86300|79900|79300|74200|76300|77200|76500|78000|77000|75900|74700|74600|74500|77000|77200|76000|75900|77600|79500|77100|76300|76400|75400|||76400|76900|80900||81400|80500|79600|82000|81600|82000|82000|81600|81300|80500|80200|80300|79700|80800|81100|81900|81500|80200|80300|80000|79800|79600|81300|78000|78000|77800|78400|79000|79100|78900|79600|79800|79100|79100|77000|77200|76200|76100|74500|74000|75100|76100|74900|76300|77700|77800|77700|77300|77000|77600|77400|77300|77600|76000||75300|76100|76000|75700|73000|||73000|72100|70500|69400|72000|72000|74500|74400|75000|77200|78900|78000|77800|79500|79000|77300|82500|81100|68000|67700|67400|67000|67200|66600|67100|67700|65700|65600|64900|67800|68000|71600|71600|72500|72300|72500|69900|68600|67700|67100|67300|66300|68300|69400|69200|71700|72700|68700|66000|67100|66100|65600|66100|66000|65300|62100|62500|61500|63100|63300|62900|63400|63300|63200|62900|62800|62700|63700|63100|65200|65800|66400|65300|65300|66000|65200|63100|66900|68500|69000|69200|69700|69800|70100|71000|70100|68900|67300|68400|69000|68600|67500|66900|67700|67600|66700|66000|66400|66500|68300|69200|69400|70200|69100
09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|123529|123097|120505|128280|130439|131303|127848|126552|123961|123961|123961|120937|118778|118778|120073|120937|120937|119210|119210|119210|118346|116186|121801|123529|131303|131303|134327|168448|144693|137350|136486|133463|133463|138214|148580|163265|160674|150740|148148|171000|147716|149012|143397|150308|157650|163697|157218|157218|164129|163265|192000||165857|159810|154627|158946|154195|161106|160242|162401|158514|168880|178814|177951|180974|183566|179246|172336|168448|171904|181838|197387|174927|175359|180974|189180|198683|203434|200410|200842|||195659|187021|178526|228000|187576|184285|201562|214725|200328|159193|151377|151377|153434|145207|142739|141916|143562|153023|146030|139859|140271|141916|143150|134923|135746|134512|133278|139859|155902|132455|132044|128342|132044|130810|125874|126285|130398|134512|133689|136980|137391|134923|122994|125462|130810|128753|125874|131632|134923|132866|134512|133689|136980|136980|140682|141916|143973|146852|171000|140682|141505|141094|141094|166000|||136569|131632|131221|132044|137391|134923|142739|149732|150143|150143|150143|144384|142739|139448|140682|141916|141505|143150|148498|149321|153023|159604|150555|150143|153023|160016|154668|163306|173179|160427|146030|180500|148498|139859|142328|150966|146441|146852|150143|159604|148086|113944|111065|110242|111476|112710|115178|114356|111476|104895|106129|102838|99958|98724|103249|104483|106540|102426|97490|97079|97079|97490|92965|94199|92554|89263|91320|92965|95022|98724|99136|100370|96668|103661|115178|96668|89675|95434|91731|93377|90497|81694|82270|80214|79638|79802|79802|77663|76923|79226|79802|79802|80214|81118|81941|81859|82270|83093|82270|83504|83093|83916|81530|79884
09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|139700|131100|131300|138800|133100|131300|111300|105800|104700|106200|93900|89900|80500|79800|82000|83500|85500|85300|84100|83700|84600|85300|86800|84200|80500|85500|86400|86700|82900|78200|77300|74500|70800|70400|69500|73900|76300|79000|79900|78000|78000|80400|76200|76400|80100|83900|83000|83800|85500|89200|89700||89700|89300|90000|93700|94000|94600|93800|90800|88600|85700|89300|90700|93000|90500|86200|86900|81900|84100|87300|89000|88000|91500|93100|96100|97700|99400|99900|103900|||103800|101200|93500|94300|94300|92000|101500|104200|109500|106700|107400|104500|104500|101500|104500|102600|111500|109400|105500|81200|81700|77900|78900|75900|74100|73400|75300|79000|71800|75700|76800|65000|63400|64500|65800|67600|68200|68300|65900|67700|64700|62800|62400|59800|62400|60400|58300|57400|62900|62100|64400|66700|67400|73300|73300|74700|73100|73600|73100|73100|75000|74000|75100||||71300|71300|71500|73000|73000|69900|73200|77200|72300|74600|63800|60800|61000|62800|61000|62100|63700|63700|65300|67000|63600|64800|64500|66200|65600|65700|60100|57200|58300|60400|56000||59100|63400|65000|59800|59800|59500|60500|60200|60200|62400|61200|56600|56700|60900|59700|57800|59200|58800|53700|53100|53000|48950|49200|48800|47050|45950|50200|50400|51400|50300|42350|39600|39300|40300|42300|44200|42050|44000|41550|40750|38600|38800|39200|41200|36900|40350|39850|37000|36500|35350|35450|35050|35450|37600|36700|36900|35000|35150|35950|35950|35500|36400|35900|36000|36450|36450|37850|39250|35400|35650|37300|37100
09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|34650|34500|34850|35500|35000|34500|34550|33350|33350|33350|33450|33500|33500|33400|33700|33700|33600|34000|33650|33700|33650|32900|32700|33100|32750|32700|33200|33200|33350|32950|33100|32950|33050|33400|32950|32800|33300|33900|33400|33600|33600|33900|33350|34000|33600|33850|34100|34550|35250|35200|||35050|34850|34650|33450|33150|33800|33450|32950|32450|33900|34850|35150|36350|36400|35900|35400|35500|34800|36400|37550|36500|36700|35400|37150|36200|35650|35500|35100|||35300|34300|34750|34700|34700|33950|34150|34550|34450|34300|34500|34500|34700|35500|34500|34750|34300|34100|35100|35600|35000|35100|35400|35700|35250|35300|35850|34950|34300|33800|33650|33750|32950|32200|33100|33000|30750|30300|29700|29800|29350|29250|28800|28400|28900|29400|29400|29800|30050|30050|29800|29450|29750|28800|28900|29500|30000|30100|29450|29450|29000|29250|29400|28600|||28600|28350|28000|28050|28950|29350|29950|30250|30200|30400|30800|30950|30100|29950|30000|30250|30450|30050|30400|30400|30150|30000|30550|29950|30250|30700|29950|30350|30400|31250|31000|33450|33450|32450|32250|31450|30650|30500|30900|30350|30800|30500|31000|30900|30950|31350|31500|31750|33000|31300|31800|31550|31300|31450|31350|30850|30650|30250|31500|31600|31350|31800|31850|31600|31500|31600|31500|32400|33050|34300|35350|37050|35050|34500|34850|35400|33000|34800|35550|36700|36850|36550|36400|36100|36050|35600|34800|34300|35200|36100|35650|35350|35700|37250|37200|36850|35900|36250|35950|37500|37950|37850|38750|39050
09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|19300|19350|19250|19650|19800|19850|20050|20250|20150|20000|19300|19450|19250|18350|18650|18650|18600|18800|18800|18750|19200|19300|19200|19250|19500|19800|19700|20000|19900|19600|19850|19600|19250|19550|19400|20250|19400|19600|19600|19150|19150|18250|17850|17950|18300|18500|18650|18850|18800|19150|18400||18400|18400|18450|18500|18350|18700|18750|18500|18150|18400|19000|19200|19700|19000|19600|19100|18650|18550|18900|19100|19300|19250|19400|20400|20750|20650|20950|19750|||20050|20100|18600||19050|19150|19600|20600|20650|20550|20600|20300|19950|19500|19450|19300|18800|19000|18850|18300|18700|18600|18900|18500|18450|18200|18800|19050|19250|18350|18350|17850|18200|18200|17900|18100|17850|18150|18100|18450|17650|17400|17250|16900|17600|17350|16500|16600|17350|17250|17850|17600|17550|17800|18300|18600|19200|19600|19800|19800|19500|19400|19500|19050|||19050|18950|18400|18250|19500|19900|21050|21600|22050|21350|21800|20900|20850|21200|21100|20800|20850|20850|21250|21600|21350|21750|21750|21550|22750|22350|22250|20900|20850|20600|20350|21650|21650|21550|21850|22950|23100|22450|22100|21800|21650|20200|20000|19550|19500|20050|19900|20150|20150|19850|19450|18400|18850|18900|19150|18700|19000|18600|19000|19000|19650|19600|19800|19500|19250|19950|19800|20500|20650|21100|20800|21250|21350|21700|22700|22400|21400|23800|24650|24300|23900|23450|22400|22850|21550|26650|20500|20250|21050|20800|21200|21050|20800|20750|20400|20000|20100|19250|19900|19950|19650|19250|19200|19050
09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|233000|229000|217000|217600|218500|208600|197000|197200|197300|191100|189500|186500|189800|195300|197400|196000|197400|187500|183700|182800|186800|190100|192700|186300|181300|179000|177000|179500|179400|168600|166500|163000|161500|161600|160200|159600|160000|159600|158500||151400|160600|159800|160500|158000|164000|161700|169900|181000|185500|165400||165400|163600|162300|153300|150900|151500|151500|150900|143000|141300|148100|148200|150800|135000|137700|136600|133400|133000|135000|127200|124800|122700|125000|122500|120600|120000|123300|124500|||125300|125300|123000||115300|112000|108900|111000|108600|108700|107300|106100|104700|102600|104400|103200|103100|103300|104500|102600|102400|101400|102700|103800|103100|101700|107000|108200|104600|104500|100700|101100|102700|97700|96600|97500|96300|98600|94400|96900|96800|94800|93200|92400|93400|92700|89400|88400|93600|97200|99000|96800|96800|97800|97200|97100|95500|95700||91000|91900|94200|93600|95100|||95100|90600|90000|90300|94300|94300|96800|100300|96900|98100|101700|100100|99700|102400|102500|103500|102500|103000|112500|105800|104500|108700|105700|103800|106200|108900|109000|102300|100100|109000|94900||90500|90000|88900|91200|93900|95600|96800|95400|92700|93500|93000|95900|95900|95300|96000|91200|91400|89600|90500|86600|88200|87700|91200|88700|90800|90100|91100|92400|92100|93100|93400|87500|84200|86600|86000|88400|87700|91500|87800|87000|88700|84900|84400|84600|81900|87100|89700|90200|90900|90900|91000|89900|89600|91500|88500|83500|82100|83800|88000|87700|86500|87200|81300|77800|79900|81000|73500|74600|74000|75600|77800|76500
09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|283000|285000|289500|293000|293500|293000|293500|294000|295500|293500|293500|285500|284000|283500|284000|283500|285000|283500|286000|286500|281000|282500|283000|284500|281000|281500|285000|287000|286000|277000|275500|273500|276000|277500|276000|273500|276000|277500|273500||275000|281000|280000|284000|285000|285000|287000|288500|291500|289500|||288500|291000|290000|289500|288000|286500|285500|283500|282500|288500|294500|298000|298000|290500|291000|291500|292000|290500|297500|300000|297000|293500|298000|305000|300000|298500|301500|296500|||300000|301000|301000|304000|304000|303500|303000|306000|307500|302000|302000|297000|300000|293500|291000|292000|289500|293500|289000|288000|287500|288000|287000|290000|288500|288500|291500|292000|288500|288000|292000|291000|299500|299000|299500|295500|296000|302500|300500|303500|296500|287500|285500|288000|287500|289500|287000|289500|293000|298500|302000|297000|299000|301000|301000|302000|311000|315500||315000|316000|319000|319500|314000|||314000|316000|310500|314000|324500|322000|331000|333500|337000|342500|345500|343500|345000|349000|343000|351000|343000|347500|354500|356000|358000|359500|364000|375000|359000|361500|361000|361000|363500|374000|368000||370500|379000|378000|374000|372500|376500|374000|381000|380000|381500|369000|360000|362000|365000|365000|367000|367500|368000|371000|374000|370500|376500|383500|391500|387000|383500|385000|380500|380000|379000|366000|367000|363500|365500|370500|378500|380000|373500|377500|370500|369500|368000|375000|355500|344000|342000|323000|323000|316500|318500|320500|319000|317000|325500|325500|315500|319000|327500|323500|325000|321500|325000|311000|313000|327000|325000|322500|321500|308500|298500|297000|300000
09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|42430.5|42092.6016|42092.6016|42382.1992|41947.8008|40113.5|40016.8984|40161.6992|42382.1992|41609.8984|39196.3008|36831|35865.6016|35962.1016|38230.8984|39244.6016|39244.6016|38568.8008|37120.6016|35045|35720.8008|33693.3984|34948.3984|34079.5|32438.3008|33258.8984|33500.3008|34079.5|32776.1992|31424.5996|31810.8008|31762.5|30459.1992|30507.5|31521.1992|33210.6992|33017.6016|34755.3008|36396.6016|35050|33838.1992|34417.3984|33789.8984|32921|33258.8984|33886.5|34127.8008|34851.8984|35720.8008|36782.6992|37750||36444.8008|37265.3984|36348.3008|37120.6016|37362|37941.1992|39003.1992|38472.1992|37699.8984|38954.8984|40499.6016|41320.1992|42382.1992|40547.8984|41320.1992|42044.3008|41513.3008|43589|48850.6016|49043.6016|46147.3984|46147.3984|44023.3984|46292.1992|49236.6992|62656.1016|66035.1016|66517.8984|||63331.8984|62366.5|59277.1992|57700|55705.1016|56477.3984|57442.8008|60532.1992|56767|55415.5|58408.3008|56960.1016|56767|59663.3008|63331.8984|63621.6016|63911.1992|67097.1016|62752.6992|63042.3008|59953|60146|59084.1016|59373.6992|58891|55318.8984|57442.8008|57732.5|55801.6016|55125.8008|55512|49719.3984|50588.3008|50684.8984|51071|50588.3008|50202.1992|49719.3984|49429.8008|51746.8008|49622.8984|42382.1992|41465|39727.3008|41513.3008|40644.3984|39485.8984|37941.1992|40837.5|40644.3984|41947.8008|43202.8008|42913.1992|44216.5|45664.6016|46243.8984|47933.3984|47885.1016||49043.6016|47981.6992|44361.3008|44795.8008|46000|||44409.6016|44216.5|42575.3008|40982.3008|44120|47595.5|44409.6016|42720.1016|40596.1992|41320.1992|41513.3008|39099.8008|39582.5|36300|37362|37699.8984|35382.8984|34707.1016|32583.0996|31183.3008|32003.9004|31714.1992|32400|30950|30900|30850|29900|28250|28650|29500|28550|29350|29350|30700|30850|33000|29400|30300|30150|30000|29600|28000|26050|26000|27100|28750|28800|29200|29050|28500|27750|26400|26450|26350|27000|26250|26450|23900|23450|23500|24050|24500|24400|24500|24100|24850|25250|26500|26500|27200|28200|27600|28750|28600|28700|30000|27150|31700|30000|27600|26650|25950|25750|25100|25450|24050|23050|21850|21850|22550|22950|22800|22750|23000|23450|23000|23350|23400|23500|25450|25000|26000|24250|24100
09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|33035.6992|32142.9004|32142.9004|32619.0996|32619.0996|34226.1992|33690.5|33869.1016|32738.0996|30535.6992|30297.5996|30357.1992|30595.1992|30714.3008|31369.0996|31666.6992|30238.0996|29821.4004|30416.6992|30119.0996|30654.8008|30178.5996|30952.4004|30297.5996|31607.1992|32023.8008|31369.0996|28511.9004|28601.1992|28095.1992|28392.9004|27529.8008|26160.6992|26845.1992|27440.5|28184.5|28541.6992|28750|29166.6992||27648.8008|29315.5|28660.6992|29761.9004|29881|30416.6992|31309.5|31309.5|30773.8008|30833.3008|52000||30952.4004|33631|35595.3008|35892.8984|36964.3008|36666.6992|35714.3008|35059.5|34940.5|37500|38571.3984|38452.3984|39702.3984|39702.3984|39523.8008|39702.3984|38750|38154.8008|38571.3984|38690.5|38511.8984|38273.8008|39166.6992|39345.3008|39523.8008|39583.3008|40595.3008|41666.6992|||40773.8008|39583.3008|38551.3984||37105|37105|36938.1016|37550.1016|37271.8984|37605.6992|37995.1016|36771.1992|37327.5|37271.8984|37271.8984|36771.1992|37160.6992|37216.3008|37271.8984|37438.8008|37661.3008|37105|37105|37105|37049.3984|36326.1992|37828.1992|37939.5|37160.6992|37105|36938.1016|36493.1016|37049.3984|37494.3984|36826.8984|36660|36826.8984|39385.8008|39997.8008|38384.5|38551.3984|37883.8008|38106.3984|37383.1992|38940.8008|38551.3984|36048.1016|35269.1992|36103.6992|37105|38217.6016|36882.5|36660|38273.1992|38718.3008|39330.1992|39830.8984|39719.6016||39942.1016|39830.8984|38217.6016|38050.6992|68500|||38106.3984|37939.5|35603|35046.6992|36715.6016|34490.3984|35769.8984|37271.8984|36437.5|36604.3984|37271.8984|36604.3984|37438.8008|38050.6992|37383.1992|38607|38495.8008|38440.1016|38773.8984|39163.3008|38773.8984|39997.8008|40887.8008|40331.5|38328.8984|38328.8984|38050.6992|37438.8008|37828.1992|38940.8008|34879.8008|64100|35658.6992|35491.8008|35269.1992|36826.8984|36437.5|36604.3984|37605.6992|37383.1992|35714.3008|35992.3984|34601.6992|32209.5996|32154|31208.3008|31597.6992|31708.9004|32932.8008|31764.5996|31319.5|30652|30373.8008|30040|32320.9004|33489.1016|33433.5|33155.3008|31987.0996|30596.3008|31097|28649.3008|28649.3008|27230.6992|27091.6992|27453.3008|27425.5|27425.5|27620.1992|27620.1992|28204.3008|28704.9004|28148.5996|27787|28593.6992|27648|26563.1992|28148.5996|27147.3008|27814.9004|26201.5996|26757.9004|26757.9004|27342|27926.0996|28816.1992|29316.9004|29316.9004|28093|29595|30596.3008|30040|27202.9004|27814.9004|27258.5996|27147.3008|28983.0996|31597.6992|31375.1992|27314.1992|26034.6992|24699.5996|23281|23420.0996
09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|95300|97500|92800|94100|91900|92000|91200|89600|85200|84800|85100|86700|85400|85000|84800|84300|85700|87500|87400|89000|89900|89900|82300|84400|87800|85700|82000|78000|78200|78300|77800|77000|74400|78000|77100|78300|80300|83400|82700|86500|86500|87500|84000|91500|93400|95100|86700|83600|86300|86000|88000||88000|87000|89200|89700|85300|78300|72800|64800|61000|63900|66400|70100|74600||||||||||||||||||||75000||79880|79518|81325|84488|81054|76717|76717|77440|78253|79157|75452|74368|73464|75361|76988|73554|73193|73193|72289|76084|75723|76355|76175|75361|74910|74006|74819|74187|75090|73283|73554|75723|74277|73645|71295|71386|70572|70843|69940|70482|75361|78163|73464|74548|75271|73735|72289|73193|73012|74639|73825|69217|70753|70934|78000|70482|71295|71747|73012|77400|||69940|69940|68855|67861|70663|71657|74458|75452|73374|75000|75000|76898|78795|83855|85753|86747|87380|82139|83133|84759|85121|78524|80602|71024|73012|73554|70934|71205|71295|74368|74729|87200|78795|78434|79518|78886|77530|77982|76717|76446|78343|75181|75633|75633|75994|75633|76175|78163|78705|80874|81325|82952|80331|80783|78615|77801|76717|74096|74910|75271|76536|76807|76446|76536|74368|74368|72741|74548|74729|77801|76627|78434|79518|75723|76807|76355|72380|77349|80964|84036|83313|83404|85753|84307|86747|88012|83946|83404|77621|78163|75542|72199|71295|72380|74096|73735|73012|72651|71024|73283|73374|73012|73464|74187
09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|24400|24650|24900|25650|26200|26450|25300|25350|24950|23400|22450|21050|20850|21100|21800|22100|21750|21850|22250|22250|22150|21850|22400|22150|21650|22050|22000|22400|22200|21650|21600|21350|20200|20850|20650|21100|20350|21250|21550||20300|21100|20150|20250|20950|21100|21050|21400|22150|22850|23550||23550|23750|23400|24000|23850|24750|25300|25400|24200|24500|25450|26450|27400|26400|26350|27000|26000|25850|26550|27900|28450|28800|27350|27500|28600|30200|30450|31350|||31100|31500|31050||29400|28550|28500|29700|28750|28900|28800|28000|28700|29200|28950|27500|27000|28300|26150|25900|27250|27200|27700|27450|27450|25300|25600|26350|26750|25800|24700|22300|23850|24250|24000|23950|24400|24950|24450|26950|26750|25900|25550|24900|25450|25450|24000|23600|25750|24450|26300|26700|26400|27000|27550|29200|29550|30150||30900|31500|31300|31650|31100|||31100|30300|29300|29750|31200|32200|34100|33850|33200|34600|36100|34050|35850|32750|32750|33150|34200|33050|34250|34650|34300|35500|32950|32800|34100|31650|31150|29600|31000|30700|30200|33500|33500|35900|35500|37050|35200|33150|36550|34500|36600|31950|32000|29900|31150|32850|31600|31650|31800|31700|30600|28800|29050|28600|29500|27600|26800|28000|27550|28650|29450|28550|29900|29500|29500|31000|30900|31950|33700|33100|36650|36750|34750|35000|32200|33200|26050|29450|29750|29050|22350|22150|21750|20800|20700|21050|20650|18300|18200|18200|18500|18400|18550|18550|18950|18300|18250|19300|19300|20100|20200|19450|20100|20100
09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|113500|115500|115500|118000|119000|119500|119000|121000|122000|119000|117500|119000|119000|119500|124000|125500|116000|118000|119500|120500|125000|120500|122500|123500|125500|127000|125000|122000|121000|121000|118500|115500|111000|114000|115500|122500|126500|127500|129500|130000|130000|128500|127000|134500|137000|134500|129000|135500|136000|130500|132000||132000|130000|122000|126500|129500|130500|127000|129500|122500|131000|135000|136500|140000|139500|142500|137500|124000|122000|125000|129500|129500|132000|135500|141500|137500|136500|137500|138500|||123500|116500|115500|116000|116000|118000|112500|115500|121500|126000|127500|127500|111500|102000|98500|92500|91200|94000|92200|93400|86700|83900|80400|81000|78700|78600|81000|82900|80700|80200|82600|84600|78700|81000|75800|71300|68000|67400|64600|65300|63800|63900|65000|64500|67500|66700|63300|63600|65100|63000|67000|68400|62900|68000|70800|66500|67900|66900|68500|68500|67700|66200|67200|61900|||61900|62500|56700|57500|59200|56000|59100|60300|60500|57900|59100|58000|51900|51300|48200|44350|42900|44000|44700|43200|42850|42300|43300|40400|41600|41100|39200|39400|39600|40950|41000|42800|42800|43650|44400|41900|42500|41200|41000|39200|39500|38800|39750|40350|39350|39350|39350|39250|40150|40000|41100|39900|38800|38350|38000|37700|37400|37000|37650|37600|37300|38250|38300|38150|37600|37550|37350|38250|38750|39200|39700|39400|38500|38750|39400|39600|38450|40200|42100|43350|44600|45000|44900|45300|45300|44750|44950|44900|44950|44400|44800|43750|41000|42450|42950|42650|43100|43950|45450|45200|44900|44600|42750|42200
09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|53400|54100|53100|53400|53100|52000|51600|49900|49250|49500|49500|49700|50300|49750|49750|49300|49350|49950|49400|50200|49650|48600|47700|47700|47800|48050|48450|48800|49500|49300|50100|49600|48400|48500|47900|47750|47850|48250|47200||46650|48350|47150|48700|49950|50400|51200|51400|51000|51900|52100||52100|52200|52300|52600|52000|52500|52600|52300|51400|54400|56500|57500|57300|58500|55000|55000|55600|55600|59000|56500|50200|50200|50700|53800|53400|51700|52400|52000|||52400|52600|55900||55400|53600|52400|53500|53300|53700|53200|52500|54300|56300|52900|51200|51300|51600|53600|54200|53300|54100|55300|54600|53600|53200|53300|49650|49000|48900|49100|49250|49200|48550|48850|50300|49600|48300|46750|46950|46450|47100|47350|46600|46850|46800|46050|46100|48150|47200|47600|46300|45450|45250|46350|47700|47500|48100||46200|45650|46250|47050|46850|||46850|46700|44400|44450|46300|47000|48700|48800|48700|50000|51000|51400|52300|50800|50700|53300|57400|45250|46250|45500|45800|46450|43400|42100|42200|43100|42000|43250|41750|44450|43950|45900|45900|44300|45300|45100|44300|44400|44400|45200|45700|45950|47500|48500|45600|42350|44000|42850|44650|47250|48700|41550|38450|38850|38850|38250|37100|36300|37100|37300|37750|38950|38350|37750|37550|38000|37550|38700|38650|40450|40400|40150|40500|41900|42550|46350|40000|42600|43700|47000|47250|49250|44550|39450|39550|38550|37800|37600|37700|39200|37950|36950|36500|37300|36900|36800|35250|35750|38250|39500|38950|40300|40100|38800
09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|25954.5|26590.9004|25363.5996|25318.1992|25500|24545.5|23181.8008|23545.5|23363.5996|22909.0996|23272.6992|23090.9004|23363.5996|23590.9004|23954.5|23863.5996|25227.3008|23454.5|24409.0996|22318.1992|21363.5996|20909.0996|20909.0996|21681.8008|21909.0996|21909.0996|22590.9004|22181.8008|22818.1992|21909.0996|22454.5|22227.3008|21636.4004|22181.8008|22681.8008|22363.5996|22272.6992|22909.0996|22545.5|24100|21909.0996|22818.1992|22318.1992|23136.4004|24181.8008|24636.4004|24363.5996|24909.0996|25318.1992|26681.8008|27300||24818.1992|25181.8008|26045.5|26181.8008|26545.5|27727.3008|28545.5|27545.5|23318.1992|23727.3008|24590.9004|25818.1992|26590.9004|26818.1992|27500|27818.1992|27000|26909.0996|27227.3008|27636.4004|26727.3008|27272.6992|27454.5|27090.9004|27454.5|27954.5|28090.9004|28818.1992|||30000|30090.9004|29590.9004|32150|29227.3008|30181.8008|30727.3008|29818.1992|29363.5996|29227.3008|28909.0996|29409.0996|34363.6016|32318.1992|28318.1992|27045.5|27181.8008|25272.6992|25454.5|25181.8008|23863.5996|24500|24727.3008|26454.5|26545.5|25727.3008|28363.5996|30227.3008|29727.3008|27272.6992|21000|19363.5996|18181.8008|18590.9004|17909.0996|18545.5|18272.6992|18409.0996|18000|19636.4004|18181.8008|18136.4004|17545.5|16818.1992|18318.1992|18454.5|18272.6992|17727.3008|17636.4004|18590.9004|18636.4004|17818.1992|19590.9004|27954.5|28409.0996|29909.0996|30954.5|30818.1992|34200|31090.9004|32000|30909.0996|32409.0996|35450|||32227.3008|29863.5996|28545.5|28227.3008|30454.5|32727.3008|33545.5|38000|47454.6016|50090.8984|46545.5|45045.5|45181.8008|45454.6016|43454.5|43909.1016|42227.3008|41681.8008|43681.8008|44727.3008|44772.6992|44772.6992|48545.5|46909.1016|47636.3984|48000|47727.3008|48545.5|47272.6992|49636.3984|49090.8984|58000|52727.3008|54545.5|53818.1992|54818.1992|51454.6016|53272.6992|54363.6016|53363.6016|53272.6992|49636.3984|49181.8008|50727.3008|51363.6016|52272.6992|52000|51727.3008|51909.1016|53000|53545.5|52909.1016|53454.6016|53545.5|54454.6016|54909.1016|53454.6016|54000|55454.6016|56454.6016|57818.1992|57000|57818.1992|58000|57000|55545.5|56727.3008|60000|59454.6016|59090.8984|58272.6992|58000|58636.3984|58909.1016|60636.3984|60181.8008|57363.6016|58272.6992|60363.6016|61272.6992|63818.1992|65545.5|65727.2969|65909.1016|66727.2969|66090.8984|58454.6016|56909.1016|56363.6016|59272.6992|54818.1992|54454.6016|56363.6016|56000|57000|57090.8984|58272.6992|57272.6992|60000|60272.6992|60636.3984|61000|61363.6016|60818.1992
09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|31200|31100|30500|31500|32100|32700|30950|31400|30750|30550|30900|30400|30750|30650|31450|30850|31100|31900|32150|32100|30300|29450|28300|27900|28550|29000|29050|29550|30150|30000|29550|27750|27000|26900|26900|27000|27500|27400|27050||27300|27350|26650|26950|28550|27200|27050|27400|27150|27300|27350||27350|26750|26850|27500|28300|27150|27200|26550|26400|26300|26950|27200|27750|27550|28750|28000|27900|25450|26650|26950|26350|25900|26400|27250|27200|26450|26550|26750|||24700|24450|24050|24200|24200|25100|24550|24950|25100|26250|26400|25100|24750|25000|22300|20200|19650|19600|19650|19550|19500|19350|19100|18750|19750|20400|19450|18950|18650|18900|18400|18800|19200|18450|19000|18350|18200|16950|16650|16700|16350|16300|16150|15450|15500|15500|15600|15500|15700|15600|15450|15350|15400|15150|15150|15200|15150|15250||15300|15500|15450|15350|15450|||15450|15200|15200|15100|15400|15700|16350|16700|16500|16950|16600|15600|15200|15050|14950|15150|15050|14900|15550|15700|15600|15050|14800|14450|14750|14850|14750|14450|14300|15150|15350|16350|16350|16250|16000|15500|15000|15350|15550|15300|15250|15100|15100|15200|15250|15100|15100|15350|15750|15450|15300|15350|15200|15000|15000|14950|14850|14500|14850|14850|15100|15550|15600|15600|15450|15550|14700|15400|14900|15550|15400|15450|15950|16850|14950|14450|13400|14700|15200|15500|15800|15650|15850|15400|15900|16150|15700|15650|15550|14800|14150|14000|13950|14100|13950|14100|13400|13300|13200|13250|13050|13400|13450|13350
09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24550|24200|24150|24350|24250|24850|25300|25250|24350|24000|23700|23000|22800|22950|23200|23650|23550|22900|22900|22700|22950|22750|22650|22600|23000|22950|23100|23600|23250|22700|23050|22600|22600|21850|21350|22100|22250|22800|22550|22050|22050|22700|22200|22500|23050|23400|23450|23450|24150|24850|25700||25700|25900|26050|25900|25350|24450|32050|32550|32200|32250|34150|35150|35150|34100|34600|34800|33450|33250|34700|34600|35400|36550|35750|37600|38900|39300|38250|37550|||37500|37500|36300||37350|37250|37200|39900|39000|37650|37100|37800|37500|35150|35600|35400|36600|38450|37400|37650|38650|36700|34750|35150|34650|34250|34700|36200|36550|37000|35400|35300|34450|34300|35300|34250|34000|35750|33800|34900|33500|31950|28050|27600|28700|29000|28600|29000|30450|30050|31400|30900|31500|32750|32150|31800|32150|33100|34000|34000|34550|34100|34700|34000|||34000|32100|31250|30900|33650|33600|35450|36700|37350|38350|37800|38000|38650|38650|38950|39450|41350|40200|39000|36350|34550|34550|34500|36400|33950|34600|34000|33900|29650|28650|28350|30100|30100|30100|30100|30950|29850|30800|32000|31700|30400|29900|28850|28850|29300|30500|31000|31950|30000|30150|29500|29800|29400|27500|28450|27950|26550|26300|27150|27600|28950|29400|29800|28900|27400|28100|29150|30050|30900|31350|31850|32350|32400|33700|33500|34000|30500|33000|32350|31100|28800|28400|28150|27450|27200|28300|27450|26850|27500|28100|25600|24800|25400|24650|24850|24300|24150|24100|24700|24800|24650|25000|23950|23900
09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|19549.6992|20072.6992|20517.3008|19902.6992|20635|20504.3008|19641.1992|18242|18242|18464.3008|16895.0996|16254.2998|16515.9004|16489.6992|15953.5996|15234.2998|14985.9004|15888.2002|15914.2998|15875.0996|16607.4004|16973.5|16202|15966.5996|14475.9004|14985.9004|14802.7998|14201.2998|13939.7998|13377.5|13612.7998|13560.5|13233.5996|13207.5|12762.9004|12344.4004|12305.2002|12226.7002|12200.5996||11625.2002|11991.2998|11559.7998|11599|11782.0996|11180.5996|10552.9004|10919|11376.7002|11559.7998|90200||11795.2002|12109|12488.2002|12828.2002|12658.2002|12880.5|13129|13076.7002|12972.0996|13037.5|13351.2998|14632.7998|14724.4004|13063.5996|12828.2002|12749.7998|12579.7998|12854.4004|12972.0996|13272.7998|12919.7998|12553.5996|12684.4004|13429.7998|13625.9004|13573.5996|13599.7998|13795.9004|||13782.7998|13442.7998|13769.7998||13442.7998|13782.7998|14214.4004|14632.7998|14645.9004|14253.5996|14332.0996|14515.0996|14842|14737.4004|14319|13665.0996|13534.4004|14332.0996|14135.9004|13207.5|13521.2998|13599.7998|13913.5996|14162.0996|13900.5|12932.7998|13115.9004|12959|13390.5|13338.2002|12605.9004|12043.5996|12815.2002|12880.5|12815.2002|12906.7002|13259.7998|13979|13926.7002|13900.5|12998.2002|12932.7998|12488.2002|12174.4004|12880.5|12605.9004|12292.0996|11742.9004|12501.2998|12422.9004|12775.9004|13612.7998|13429.7998|13639|13717.5|14188.2002|14645.9004|14567.4004||15012|15495.9004|16202|15757.4004|109600|||14332.0996|14227.4004|13612.7998|12815.2002|14083.5996|15430.5|15626.5996|16149.7002|16058.2002|16738.1992|16332.7998|16215.0996|16450.5|16110.5|16188.9004|16725.0996|17117.4004|17365.8008|16908.1992|17326.5996|17915.0996|18189.6992|18072|18176.5996|16777.4004|16908.1992|16372|15979.7002|16437.4004|17130.5|16345.9004|130600|17078.1992|17732|18163.5|20308.0996|21053.5|18895.8008|20674.3008|19628.0996|19065.8008|18987.4004|18738.9004|18163.5|15822.7998|16934.3008|16607.4004|12775.9004|12684|12554|12305|11874|11717|11390|11795|12357|12423|13273|12148|12214|12279|12083|11664|11364|11207|12109|12671|12044|12357|12423|12684|13011|13181|13037|12841|13286|12031|13207|12972|11468|11272|10553|10474|10161|10291|10396|10304|9742|9716|9886|10148|10291|10448|10461|10671|10514|10723|10592|9546|10043|10187|9768|9873|9624
09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|69008|69422|68926|68512|67273|67273|68017|68843|68595|67934|68595|67521|66033|66033|66116|66033|65537|65620|66529|66116|67438|66860|68678|69917|70579|70413|71240|70992|71157|69917|70661|70579|69422|67994|68971|69121|69572|69271|69196||70173|69797|69572|73103|73629|72727|72352|71751|71826|70924|||71150|70924|72502|72953|74080|76258|76258|75132|76258|78512|79264|80766|81142|79264|78137|77385|79639|79639|78888|79639|79264|76634|74756|76258|74455|74080|74606|75507|||77385|75883|74080|101000|75883|75883|74380|75132|74906|73178|74080|74756|74606|76258|75883|78137|76634|79264|78137|78888|81142|81142|77761|78888|77761|78888|77385|74606|73103|67769|66116|66642|68595|68069|67243|66717|66491|68971|68670|69722|68295|66491|65740|65665|68295|61608|59805|61683|61458|61382|60706|60631|60706|59504|60857|61608|62209|61833|81100|60932|61833|62434|62960|82900|||62284|60631|59504|59730|61983|61983|62359|63636|62660|64012|64763|64989|65364|65965|65440|66491|65890|65890|66041|66191|64989|63411|62960|63110|64463|64538|62735|61533|60556|62359|61458|86200|64763|66116|65965|67543|65590|61533|61007|61157|61683|61157|59579|59354|60556|61307|60556|60857|62660|63411|66567|66867|64538|63787|65139|66416|67769|69572|69872|66341|66266|67769|69121|65815|60331|60105|59730|61007|57926|58452|58152|58152|59354|58978|59279|58002|53494|58603|59504|59579|59354|59354|60932|61908|61683|61833|61833|63110|60105|64388|64763|63636|62585|63561|63486|61608|59354|59730|57100|59053|60556|62885|62885|64012
09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|43350|42450|42350|43050|43850|43750|42350|42050|41750|42350|41550|41500|42000|41150|41450|41300|40300|40550|40750|40000|40600|40700|40200|40150|41000|40750|41500|41600|42150|41050|41700|40800|40200|41700|42750|43650|43800|43550|42850|42450|42450|43800|42800|44400|44650|45700|44700|46650|46200|43050|41300||41300|40900|42050|42500|42500|41250|40800|38650|37800|38500|39700|41150|40500|39100|39850|40000|38650|38000|39050|39150|39600|39550|40300|40200|40050|39800|40300|39500|||38600|38450|39450||37950|37700|37500|38150|38600|39050|37750|36400|36000|36700|37450|37200|37150|37150|37500|37300|37400|37350|37500|38300|37900|37500|38400|38250|38250|37900|37400|37950|39150|37450|37550|37750|37500|38300|38100|37850|37800|37100|36650|36300|37900|37500|36500|37050|38850|39850|40250|40500|38600|37600|37350|39050|39950|38100||36950|37400|36900|37700|38200|||38200|38150|36600|36650|36950|34600|35750|36050|35400|35500|36500|36050|35950|36250|33200|33450|32700|32200|33250|32650|32700|33150|33100|33150|33750|34200|33600|31550|31050|32950|32900|34450|34450|34800|34500|34250|34550|34900|35450|35300|35250|35650|35200|35850|34750|35100|33950|33650|34000|33900|34350|34750|33750|33600|33900|33400|33250|32850|33750|33400|33450|33900|33000|33000|33000|32700|32750|33900|32950|33900|33450|32700|32650|33900|34000|33600|32200|35000|36150|36750|37000|37650|37400|37000|36700|36850|36500|35400|35700|35800|36700|36000|35750|37600|37350|36600|36350|36100|34600|34800|34800|35500|36700|34800
09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6347|6187|6111|6222|6250|5875|5910|5931|5986|5972|5875|5889|5868|5847|5861|5875|5903|5875|5785|5764|5847|5799|5799|5875|6007|6000|5972|6028|6097|5972|5799|5819|5799|5799|5771|5778|5729|5611|5514|7860|5458|5479|5437|5486|5410|5410|5507|5535|5479|5437|||5514|5556|5549|5347|5292|5236|5215|5187|5167|5229|5271|5368|5361|5243|5278|5201|5222|5229|5333|5389|5375|5285|5299|5458|5493|5375|5375|5389|||5479|5576|5937||5924|6090|6104|5917|5903|5847|5910|5944|5833|5625|5458|5514|5486|5542|5604|5639|5569|5472|5382|5368|5361|5375|5340|5326|5285|5292|5285|5292|5278|5319|5354|5417|5285|5264|5215|5236|5229|5208|5215|5153|5292|5333|5271|5375|5486|5479|5368|5319|5319|5236|5174|5222|5264|5278||5312|5361|5312|5312|7450|||5174|5132|5181|5160|5181|5187|5222|5187|5187|5187|5250|5153|5056|5028|4993|4972|4972|5035|5160|5174|5139|5097|5153|5083|5035|5076|4896|4882|4917|5042|5035|7470|5187|5167|5076|5042|4951|4910|4979|5000|4972|4958|4951|4868|4875|4868|4937|4944|5007|5042|4986|5132|5139|5146|5167|5208|5229|5236|5326|5257|5250|5278|5299|5167|5125|5111|5090|5104|5132|5167|5111|5167|5111|5118|5111|5243|5104|5479|5208|5361|5431|5382|5368|5375|5486|5458|5368|5132|5403|5458|5562|5625|5708|5875|5806|5687|5792|5799|5708|5771|5681|5694|5694|5812
09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|57800|57200|57600|60100|58000|57800|57600|58000|58200|56400|56000|55800|56000|56600|56100|56400|57100|57400|56900|56500|57100|56900|56500|56600|57300|56100|56500|57100|57400|57600|57400|56200|56600|57100|58000|58900|58600|58200|57900||57500|56800|56600|58000|56700|58300|57500|52400|53100|52800|52400||52400|52700|53200|51700|51300|51800|51800|51300|51500|53600|54700|55300|55300|54300|52900|52300|51600|50700|53500|51700|51900|51000|50300|50600|51600|51300|51500|51000|||50900|50100|48050||47750|46600|47100|48250|45900|45600|46000|45950|46050|46600|46200|46300|45300|44850|45100|45200|45300|45150|45000|45300|46250|46550|46750|46850|47000|45400|46000|46350|46750|47200|46700|46950|46950|45800|45400|45750|45100|44900|44600|44050|44850|45550|45000|46250|47050|46950|47350|47000|47200|46350|46650|47250|48550|49100||46650|46900|46600|47000||||46200|45400|44150|43900|45550|45850|47450|46500|46700|47400|47600|47250|46050|45900|45450|45850|45850|46150|46300|46350|45750|45800|45600|45550|46950|47900|47050|47750|47750|50500|48900|52300|52300|51800|52400|50300|50200|49750|47400|47000|46950|45800|46750|47550|45650|44750|44250|43950|44300|45650|47300|46150|45350|45700|44000|42850|42250|41750|42750|43050|42800|43700|43550|42350|41250|42600|39800|41000|40400|41200|40950|41650|42600|42450|42550|43000|41600|44600|45750|47700|46550|46350|46850|46300|44050|43600|43450|43300|44450|43300|43850|42600|42200|43250|43400|43050|42400|41850|42800|42050|42200|43200|43900|43950
09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|59869|60635|60539|61689|60156|59677|59294|59294|59869|59486|60156|60923|62072|63222|62551|63317|64467|64946|63605|64467|64658|64563|64754|66000|66478|67341|67053|67149|67053|65808|63605|63413|62359|62838|62455|64658|65042|64084|63701||64371|64180|63030|61306|57666|58145|58528|59198|58528|58815|61900||59294|58911|59103|57283|56995|57474|56037|55750|55558|57091|58432|59582|60827|60252|59390|58911|58432|57762|62168|61306|57283|56708|54600|54696|54984|55271|55367|55079|||53643|53834|50098|53000|50769|48661|50290|51152|51823|51535|53643|53643|53547|56325|56804|55846|55942|54984|54792|56899|57283|52589|50865|50865|49811|49811|47129|44974|43489|42531|43489|43537|42962|42770|43297|44542|42196|38651|38125|38268|37406|37598|37550|37071|37167|38699|38508|38843|39418|38987|39370|38795|39370|39082|38795|38987|39753|40328||38603|37837|37693|37646||||37550|37454|36544|35730|35921|36400|37023|37406|37454|38220|38364|38220|37693|37741|37741|37933|37693|37454|38316|38508|37358|36783|36065|35969|36831|36688|35442|35730|34916|36352|36017|40950|39226|40184|39753|37406|37358|36975|35586|35395|35347|35299|36161|36496|36209|36209|35682|35778|36448|36783|37406|35873|36496|37215|36209|34437|34293|34580|35203|35347|35347|35921|36400|36592|36496|36736|34868|35634|35059|35586|35826|36592|37358|37693|38316|38603|37215|38316|39466|39992|40471|41046|41238|40184|39753|39370|39370|38891|39322|40663|40040|39171|39513|40148|40539|40783|38097|35850|36387|37901|38781|39513|40588|40490
09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|24750|24600|25300|26100|26000|23700|23750|23200|23350|22700|22250|22350|22500|22850|22750|22400|22100|21900|22150|22250|22100|22100|22500|22300|22900|23100|23300|22950|23250|22800|23050|22450|21950|21750|21400|21700|22300|22950|23100|23750|23750|23800|23300|23900|24150|25000|24300|25500|25300|24150|22900||22900|22900|22450|23150|23500|23050|22750|23000|21650|22400|23100|23650|24100|23700|24150|24550|23100|22750|23150|23750|24050|23900|23650|23450|23350|23450|23350|23950|||22850|21950|21350||21400|21350|20950|21550|21700|21950|21000|20800|20400|20100|20000|19850|19800|19800|19200|19650|19900|19650|19900|20450|20100|18950|18450|18400|18350|18200|18000|18000|18400|17950|17850|17950|17800|17350|17300|18100|17900|17900|17000|16850|17300|17350|16500|15850|17000|17300|17700|17550|17350|17900|18050|18300|18800|19050|19250|19250|18750|18550|18550|18250|||18250|18300|17100|16950|18400|18400|18350|19300|19500|19400|20000|19900|20700|21600|20950|19850|20050|20750|20200|19000|17750|17250|18000|17550|17950|18250|17350|17000|16750|18350|17900|19250|19250|19900|19950|20400|20250|19250|20200|20950|21050|20250|19250|19650|15150|15500|15600|15450|15950|16300|16150|15950|15350|15150|15000|13300|12700|12600|12350|10800|11100|11450|10800|10800|10550|10550|10500|10950|10800|11450|11200|11200|11450|10900|10600|10700|9950|11100|11650|12100|12000|11950|12250|12250|12450|12250|12250|11350|11550|12000|12200|12400|12350|11700|11750|11000|10750|9720|9620|9870|9850|9940|9990|9810
09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|21696.0898|22284.377|23249.1719|23060.9199|22966.793|22778.541|22802.0723|23319.7656|22354.9727|22049.0625|22190.252|22802.0723|19837.0957|20237.1328|21225.459|20943.0801|21460.7734|20260.6641|19978.2852|20213.6016|20943.0801|21272.5215|24002.1816|22260.8457|22778.541|24237.4961|25555.2637|25131.6953|24661.0645|25037.5684|24190.4336|22213.7832|22825.6035|22590.2871|23343.2969|24472.8125|23296.2344|25037.5684|24943.4434|54700|25743.5156|24472.8125|18825.2402|21037.2051|17460.4102|16777.9961|14966.0654|16283.833|16236.7695|16683.8691|31650||14895.4707|14448.3721|15271.9756|14613.0928|13836.5518|14283.6504|14307.1826|11012.7656|10706.8555|10565.666|11106.8916|12259.9375|11342.207|10989.2334|11389.2705|11271.6123|11106.8916|10965.7021|11577.5225|12071.6855|12071.6855|13083.542|12518.7842|13742.4248|14354.2451|14354.2451|14542.498|13977.7402|||13742.4248|12589.3789|9694.999|22100|10400.9453|11930.4961|17013.3105||16072.0488|12377.5957|10448.0078|9224.3672|9106.71|7012.4019|6941.8071|6094.6714|6424.1133|4941.6255|5035.7515|5082.8149|5176.9409|5247.5356|5318.1304|5271.0674|5341.6616|5082.8149|5271.0674|5247.5356|5082.8149|5012.2202|5012.2202|4965.1572|5059.2832|5012.2202|5129.8779|5200.4727|5224.0039|5271.0674|5247.5356|5341.6616|5247.5356|5224.0039|5153.4097|5153.4097|5271.0674|4941.6255|4871.0308|4823.9678|4871.0308|4941.6255|5012.2202|4894.5625|5012.2202|4776.9048|4894.5625|4988.6885|5176.9409|5224.0039||5271.0674|5271.0674|5224.0039|5271.0674|11050|||5200.4727|4988.6885|4823.9678|4823.9678|5082.8149|5247.5356|5435.7881|5529.9141|5600.5088|5482.8511|5529.9141|5600.5088|5435.7881|5435.7881|5412.2563|5482.8511|5553.4458|5529.9141|5671.1035|5529.9141|5459.3198|5341.6616|5341.6616|5294.5986|5482.8511|5529.9141|5294.5986|5224.0039|5176.9409|5482.8511|5412.2563|12400|5835.8242|5953.4819|5882.8877|6047.6084|5929.9507|6024.0767|6071.1401|6141.7344|5906.4189|5859.356|5835.8242|5741.6982|5835.8242|5906.4189|5906.4189|6118.2031|6094.6714|5906.4189|5788.7612|5600.5088|5647.5718|5624.0405|5765.23|5812.293|5647.5718|5624.0405|5835.8242|6047.6084|6188.7979|6141.7344|6118.2031|6000.5454|5977.0137|6235.8608|6047.6084|6118.2031|6235.8608|6212.3291|6165.2661|6518.2393|6588.834|6306.4556|5671.1035|5765.23|4800.436|5412.2563|5694.6353|5788.7612|5506.3828|5647.5718|5271.0674|5200.4727|5271.0674|5271.0674|5224.0039|5153.4097|4918.0938|5176.9409|4988.6885|4941.6255|4941.6255|5059.2832|5082.8149|5082.8149|4871.0308|4941.6255|5012.2202|5153.4097|5106.3462|5153.4097|5318.1304|5294.5986
09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|63050|63950|62450|59800|60250|60800|62100|64650|65000|64900|65500|65150|66450|67200|68900|68350|65250|63750|65100|65250|67300|69150|71750|72600|73400|73450|69300|69850|69300|66900|67350|66500|64950|66150|66150|65600|65850|63600|70250|113100|56550|60000|59250|67950|72950|77550|77550|77050|74700|74450|||75250|74500|75000|77200|77300|80150|77300|75950|72025|95975|85875|85050|92875|71450|54975|52500|51475|52525|46700|45100|42500|42850|45075|46500|45475|46550|47025|48125|||47050|47075|41125|166300|41575|39475|41575|43875|43050|43275|43800|44225|45775|46250|46750|45900|45675|47075|47450|47750|46100|45225|44450|47650|47875|48550|50050|51175|51250|52150|52950|52025|51500|51700|51175|52600|50750|54825|55125|55800|52500|50850|51250|51625|54250|51000|50325|50000|51650|50325|51350|51475|50050|49575|49875|51000|51000|52325||49600|50525|50775|50600|203000|||50750|51400|47750|46275|50025|48525|50300|54075|50475|51275|49600|50625|50550|50000|50200|54775|58125|58475|55900|53250|52625|59700|54775|54125|49425|49400|43675|43250|44625|44300|35200|137400|34350|31750|30425|30450|29250|28700|28975|26175|25225|25125|26000|24850|25200|24725|24875|24550|25175|25500|24775|24500|24400|24325|24300|24625|24175|24625|25125|24425|24800|24425|24800|25475|24100|24025|23950|25475|26950|26300|26275|26750|26250|26550|26775|27750|23550|26075|25825|24625|23375|23200|22500|21900|22025|24200|23925|21875|22000|21175|21250|21750|21750|21950|21800|21150|20875|20975|20875|21350|20400|20750|20575|20250
09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17875|17000|16525|16450|16125|15750|15600|15875|15875|16500|16425|15900|15450|15350|14800|13250|13025|12200|12225|12100|12050|12150|12400|12525|13075|12750|12350|11825|11675|11850|11350|10975|10100|10400|10800|11125|11325|11350|11200||11075|11150|10750|11350|12050|12125|10800|10700|10300|10275|||9675|9650|9650|9750|9800|10050|10100|10100|9450|9900|10000|10525|10375|10350|10275|10125|10125|10000|9425|8850|9025|8700|8600|8750|8750|8800|8950|9125|||9050|8950|8250|16900|8450|8450|8475|8525|8150|8375|7950|7100|6875|7025|6850|6850|6725|6300|6200|6225|6375|6250|6100|6225|6250|6175|6400|6400|6300|6425|6150|6350|6275|5800|5550|5600|5750|5750|5800|5675|5625|5525|5475|5425|5425|5175|5050|5025|5125|5400|5525|5525|5700|5650|5500|5600|5700|5550||5250|5275|5250|5275|10450|||5225|5175|4950|5000|5150|5050|5125|5250|5250|5400|5525|5650|5575|5750|5750|5650|5250|5250|5350|5150|5125|5050|4985|4900|5050|5150|5000|4990|4955|5400|5225|11000|5500|5700|5850|6100|5900|5875|5850|5950|6075|6100|5925|6150|6175|6125|6100|5950|5900|5725|5575|4805|4905|4455|4570|4620|4465|4340|4260|4185|3960|4045|3940|3680|3715|3735|3710|3845|3860|3960|3935|4005|4040|3930|3890|3885|3800|4060|4225|4310|4225|4330|4390|4420|4460|4580|4600|4615|4500|4700|4900|4995|4635|4750|4800|4290|4330|4245|4120|4245|4400|4485|4375|4190
09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16600|16600|16500|16700|16300|16150|16050|16300|16750|16550|16750|17050|17050|17100|16800|16700|17000|16650|16650|17100|17500|17900|17800|17800|18050|17700|17650|18250|18400|18050|17950|17800|17900|18100|17750|18650|18600|18000|17650||17200|17550|16900|17300|15900|15750|16200|16100|16400|16250|||16200|16300|16650|16300|16100|16050|15850|15800|15800|16500|16650|16550|17100|16700|15900|15900|15800|15400|16750|16600|16250|15700|15250|15600|15350|15500|15200|15200|||15300|15350|15050|15150|15150|14600|14900|15400|15550|15450|15850|16000|16050|16600|16450|16050|16100|15650|15750|16050|16300|15700|14800|15150|15200|15550|15150|14900|15050|15000|14450|14600|14200|13900|14350|14300|13950|13050|12850|13100|12850|12850|12800|12700|13050|13250|13150|12900|13250|13250|13650|13550|13600|13200|13150|13400|13800|13850||13450|13450|13450|13650|13750|||13750|13550|13100|13050|13750|13550|14000|14400|14500|14200|14100|14000|13950|14150|14200|14400|13850|13750|14000|13900|13750|13300|13100|12850|13200|13550|13050|13100|12850|13500|13500|14700|14700|15000|14950|13550|13400|13650|13000|12900|12850|12850|13100|13450|13300|13400|13100|13050|13150|13600|13750|13400|13350|13550|13900|13200|12950|12600|12700|12900|12750|12900|13100|12950|12600|13350|12100|12750|12650|13050|12850|13050|13300|13250|13500|13800|13250|14400|14800|15200|15600|15650|15550|15300|15050|14600|14700|14500|14800|15450|15050|14500|14550|15000|15400|15600|14050|14100|14400|14300|14600|15100|15650|15500
09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|93569|95071|95634|95634|96103|96760|97511|97323|99763|97792|99857|98543|98262|95822|99951|104644|104550|105113|106239|109148|110932|115624|106145|112621|116844|110744|105019|104362|103330|104080|98262|88032|90003|94320|93569|96103|96760|96385|108304|131000|122944|123414|112527|86624|83715|88501|91504|96760|109242|117689|117500||110275|111119|117970|114404|123601|132893|132329|128763|123789|119660|127262|140964|140213|154854|167899|187701|163769|173999|190048|191737|166867|190611|206472|215575|252928||244200|204031|||157012|120786|92912|219900|103189|101406|101406|100420|83949|75644|73438|75409|73063|60534|60018|61848|61331|56920|56827|52650|52697|52416|43828|46268|46785|46221|46456|49178|49975|47535||49929|38432|29563|33317|32144|38479|44861|43124||36602|32942|25340|21680|16682|16048|16635|14875|11544|11426|10441|11074|10019|10582|11121|11825|11591|11192|24500|11497|11755|11755|11896|27100|||12717|13139|12646|12435|11966|9995||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|52600|53300|53300|54400|54400|53400|53600|55300|53900|55000|54400|51900|50600|50900|52300|52400|51300|51000|53100|53800|54000|55000|54600|57400|59500|59300|58100|58200|57700|55700|57100|53900|54000|51600|52000|55800|59000|63100|65300||65800|64600|60500|62900|63800|61100|60000|59000|60100|62700|62600||62600|60800|57400|60400|60700|61800|62900|63000|60300|60700|61900|65500|67200|64900|67100|69000|66800|67200|67000|70000|70800|69500|71500|75600|78000|79200|78700|81800|||82100|79100|76400|75300|75300|75900|78400|88600|68200|65200|66900|67500|67000|67300|69100|68300|66300|64000|62800|62800|59200|59800|58100|58900|56500|55300|56000|56100|57100|55800|56500|54800|55500|56400|58500|54700|53200|53700|54000|56700|55000|54100|53700|53000|53700|54200|53300|55000|57900|53400|55200|56600|51500|54500|55900|57000|59000|58000|62800|62800|59100|55600|55500|55000|||55000|53700|52500|50100|49800|50900|54000|56200|56100|58600|60300|54800|54500|55100|53800|55700|52900|55000|57500|58200|57500|58600|59900|57900|58500|58100|55200|51500|51800|52100|48700|54000|54000|53700|52800|56300|58500|56800|53200|49950|48050|48050|48150|47950|44650|45150|44150|45250|46800|43300|41800|41500|40350|37850|38500|36550|36900|36350|36300|36450|37050|37000|37400|38000|36150|36700|37050|38900|39900|41100|40550|41150|41400|42200|41000|40500|38700|41850|42800|42400|41850|40850|42000|39500|40150|41250|42000|41550|40850|43350|43250|39800|39000|37000|37500|35900|37150|37250|37700|39950|37400|37150|36000|31950
09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7550|7620|7520|7670|7670|7560|7510|7520|7430|7430|7530|7530|7450|7490|7460|7500|7450|7410|7400|7490|7690|7760|7670|7560|7780|7830|7730|7690|7670|7750|7440|7310|7080|7230|7190|7230|7300|7280|7170|7270|7270|7470|7380|7620|7690|7730|7770|7800|7880|7830|7830||7830|7750|7770|7870|7900|7840|7780|7700|7710|7970|8110|8150|8230|8260|8300|8290|8150|8060|8070|8190|8150|8120|8210|8610|8450|8480|8280|8260|||8070|7910|7830|7780|7780|7810|8000|8200|8210|8230|8180|8170|8180|8370|8340|8290|8120|8120|8260|8320|8400|8430|8490|8560|8500|8540|8650|8510|8470|8390|8390|8410|8450|8500|8580|8560|8390|8380|8300|8430|9150|8480|8290|8320|8460|8380|8270|8390|8580|8640|8760|8620|8730|8800|8910|8880|9030|9150|8960|8960|8910|8910|9070|9370|||9370|9320|9330|8610|8820|8830|8990|9290|9360|9370|9320|9310|9100|8870|8860|8990|8950|8930|9080|9080|9070|9100|9040|8980|9250|9250|9070|9180|8670|9310|9280|10300|10300|10250|10000|10200|10200|10350|10650|10350|10400|10450|10400|10350|10350|10250|10250|10100|10150|10550|10550|10350|10350|10050|10100|9920|9990|10100|10250|10400|10350|10750|10950|10150|10050|9650|9450|9600|9970|10450|8820|9270|9350|8400|8530|9460|8680|9680|9540|9770|10100|10400|10950|10600|10550|10700|10450|10350|10150|10600|10600|10100|10300|10300|10500|10300|9980|10000|10350|10450|10600|11050|12300|10950
09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|561000|562000|567000|573000|572000|570000|570000|574000|574000|575000|571000|568000|571000|568000|569000|571000|570000|570000|576000|574000|569000|571000|576000|582000|583000|586000|584000|586000|583000|580000|586000|601000|598000|583000|579000|578000|580000|580000|569000||560000|565000|562000|570000|572000|573000|576000|578000|581000|576000|||575000|577000|573000|569000|566000|567000|566000|567000|561000|573000|582000|574000|582000|569000|565000|561000|561000|560000|573000|579000|581000|572000|572000|581000|573000|573000|573000|567000|||577000|574000|585000||578000|574000|571000|562000|556000|556000|557000|555000|554000|555000|552000|555000|553000|556000|554000|558000|558000|558000|556000|561000|550000|554000|552000|555000|554000|552000|556000|562000|557000|556000|562000|568000|545000|550000|545000|548000|543000|541000|535000|532000|548000|555000|554000|559000|567000|568000|567000|553000|562000|560000|564000|564000|571000|577000||576000|575000|576000|575000||||568000|570000|562000|561000|577000|577000|584000|589000|578000|585000|586000|590000|589000|596000|587000|582000|582000|581000|592000|596000|602000|602000|609000|580000|591000|598000|595000|585000|574000|595000|583000|593000|593000|599000|605000|590000|573000|568000|569000|566000|569000|568000|558000|556000|557000|556000|556000|552000|558000|561000|561000|563000|567000|571000|575000|565000|569000|573000|576000|567000|565000|572000|573000|566000|563000|557000|551000|560000|559000|572000|574000|577000|587000|571000|584000|576000|549000|582000|579000|590000|586000|581000|571000|568000|563000|561000|559000|551000|561000|568000|567000|566000|571000|575000|575000|577000|601000|589000|534000|538000|530000|534000|537000|534000
09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|23000|22750|22800|23400|23650|23550|23400|23650|23250|23200|22500|22800|22450|22750|23150|23300|23350|23600|23350|23250|23400|23550|24050|23950|24350|24100|24450|24600|25250|23200|23300|23200|22600|22500|22600|23700|24500|27150|26000|27850|27850|21450|21050|21600|21900|22300|22050|22300|23000|23100|22900||22900|22900|23750|25750|21400|22300|22650|22700|22400|23400|23500|23800|24450|23550|23800|24150|24050|24450|26050|27150|25250|25150|26000|27750|27200|27650|28450|28950|||28100|27300|26363.5996|30250|27500|26363.5996|30181.8008|31909.0996|29409.0996|27681.8008|28909.0996|27909.0996|28000|23636.4004|22500|22636.4004|22500|23318.1992|22272.6992|22727.3008|23136.4004|22818.1992|22863.5996|22272.6992|22545.5|22045.5|21681.8008|22227.3008|22590.9004|22181.8008|21363.5996|20909.0996|21681.8008|22000|21681.8008|21500|22227.3008|22818.1992|22363.5996|23000|22090.9004|22181.8008|21227.3008|21181.8008|22500|22318.1992|21681.8008|21636.4004|23181.8008|23545.5|24727.3008|23954.5|24272.6992|23727.3008|24272.6992|25545.5|25409.0996|26136.4004|29100|26454.5|26545.5|26681.8008|25772.6992|28450|||25863.5996|25818.1992|25318.1992|24681.8008|26500|26227.3008|27590.9004|28636.4004|29863.5996|30772.6992|31454.5|30454.5|31090.9004|31363.5996|31454.5|32818.1992|32636.4004|33136.3984|34136.3984|34181.8008|33727.3008|34363.6016|34909.1016|36727.3008|34454.5|34636.3984|33545.5|32727.3008|34090.8984|32363.5996|31863.5996|35450|32227.3008|33636.3984|34727.3008|34681.8008|34681.8008|34272.6992|35181.8008|35227.3008|34136.3984|33000|33636.3984|33772.6992|34272.6992|34636.3984|35227.3008|36318.1992|37772.6992|34318.1992|37272.6992|35272.6992|31590.9004|30818.1992|32318.1992|33863.6016|33181.8008|31636.4004|30681.8008|30454.5|30954.5|30363.5996|30954.5|30227.3008|30090.9004|30818.1992|31090.9004|30681.8008|33318.1992|32318.1992|32272.6992|33272.6992|34636.3984|37363.6016|34318.1992|34590.8984|32590.9004|35409.1016|34000|33727.3008|34409.1016|27727.3008|26681.8008|24954.5|24772.6992|25000|24818.1992|24000|24000|23500|24045.5|23909.0996|23863.5996|24636.4004|24590.9004|24545.5|26500|24590.9004|24227.3008|23863.5996|25090.9004|22136.4004|22227.3008|21727.3008
09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17750|17800|18100|18550|18500|18950|19350|18950|18900|18900|19300|19500|19950|19950|19050|19300|19500|18700|18650|18200|18950|19650|20200|19350|19500|20400|20150|20200|20450|20250|19300|19150|19000|19250|19300|20700|20550|21050|20900|21750|21750|21300|20100|19200|17600|18150|18800|18350|18100|17000|||16700|16700|16500|16200|16000|16300|16350|16700|15550|15700|15950|16250|16650|16100|15500|15700|15650|15300|15950|15550|14950|15050|14900|15100|15050|15200|15150|15150|||15000|14800|14300||14800|14750|14950|15650|16400|16700|16600|16700|16200|17200|17300|17300|17650|17650|17450|17400|17200|17000|16750|16900|17000|16950|16800|16350|15800|15700|15950|15850|15750|15700|15600|15500|15300|14950|14900|15300|15100|14900|14500|14400|14900|15150|14950|14950|15700|15350|15500|15450|15150|15250|15150|15400|15700|16050||15750|15750|15100|15300|15400|||15400|14600|14450|14750|14350|14900|15200|15450|15550|15800|15850|15650|15150|15650|15950|16050|16150|16500|||||||||||||||18900|18950|18800|17450|16800|16600|16250|16200|16550|16600|16450|16500|16300|16200|16600|16450|17000|16700|15750|14550|14400|14150|14050|13850|13800|13650|14150|14150|13900|13850|13600|13350|13000|13350|12350|12800|12850|13050|13000|13350|13500|13600|13350|13150|12250|13800|14200|14450|14100|13800|13850|13800|13900|13800|13700|13700|13000|13300|13800|13800|13900|13750|13500|13500|12850|12500|12050|12400|12100|12700|12500|12000
09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17750|18550|18500|18450|18450|16700|16550|16200|16150|15300|15300|15400|14700|14650|14650|14700|14900|15050|15350|15200|15550|15550|15800|16050|16000|16100|16000|16400|15850|15750|15800|15500|15400|15750|16050|16650|16100|16000|15850||16050|15900|15200|15800|16500|15650|16100|16900|15650|16050|||14500|14300|14450|14450|14650|14750|14900|15150|14400|14850|15450|15650|16050|16050|16000|15900|15350|15350|15800|16100|16250|16100|16450|17000|17400|17450|17300|17050|||17300|17450|16350|17150|17150|16750|18200|18150|19200|19400|21150|20950|21050|20650|20650|21200|20250|21250|21850|21850|21150|20950|20450|19950|19900|20100|20800|21500|21700|22800|23350|22700|21250|21100|20800|19400|20150|19150|18800|18350|18500|18150|18300|17600|17100|16500|16200|16950|18700|16100|16600|16250|15600|15900|17950|18650|18350|18600|18900|18900|19150|19500|19300||||18050|17600|17850|17100|18300|18400|19350|19350|19300|20050|20300|20250|20200|20750|20600|21150|21500|21300|21550|21450|21950|22400|21950|22650|22700|22350|21600|20800|21500|21050|21450|20900|20900|21950|21800|22750|22900|22950|23600|22700|23150|22250|22650|22750|22650|22500|22300|22850|22600|22600|22150|21750|20550|21650|23850|19050|19300|20000|18850|18900|18900|19550|19500|19200|18650|18400|18850|18400|18400|18750|18550|19350|19000|19450|20250|20650|20100|22300|22000|22000|21850|21150|21550|21900|22000|22650|23500|24100|22500|23700|23850|23400|22900|21900|21700|21600|20400|20250|21450|21900|22400|21300|23050|23400
09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|169524|174512|172517|176236|174966|177506|177596|180590|175147|170522|170068|166077|163537|163628|165442|167256|170884|171066|174150|173515|175873|180680|181406|177778|181678|180952|178322|181225|186667|186032|178866|178866|175057|182313|188481|191383|183311|188118|190658|202000|183220|170522|161451|170249|179229|137868|131519|136599|135601|139773|||130794|130794|134603|126531|126168|129161|119456|117007|110567|113560|118095|120635|122630|125533|117914|118730|118730|125624|141678|147483|142857|141497|144490|145215|148934|152653|153742|154830|||158730|160272|158341|177300|153158|150912|163870|163524|168535|176223|186675|188489|198683|185034|187280|195227|190908|192031|193500|191513|188921|191686|193413|189267|185207|182097|184516|185725|184170|217342|208703|203002|185034|182356|183825|172163|164734|163006|161624|164475|164129|160674|158687|159637|162315|160933|161538|164907|154454|141237|152122|155923|199201|187107|178987|175532|181406|185034|212500|183566|185120|188317|184343|211000|||182270|177000|175877|176223|183134|185811|198164|207235|194882|200929|204125|202224|201879|207321|202484|209049|208358|212590|222870|235741|217514|215700|212677|207407|206457|203779|183825|181492|195314|206284|209999|187000|161538|155232|148580|153158|156787|160674|156787|156355|152035|145989|149185|149358|142274|141669|147716|148494|151431|155923|158255|158169|160415|161797|161970|172768|171040|176568|189526|218205|186416|143397|145038|136486|133204|125775|119037|122665|124997|122924|114890|116186|106684|103661|129576|128453|126984|132167|129576|134931|123702|130008|129230|137091|136659|142706|150912|145989|141410|148407|148580|147889|157996|126811|125861|118691|119987|128194|122406|132858|137869|141410|132254|108412
09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39750|39550|39850|40400|40750|40350|40000|37850|38000|37200|35750|33100|32950|32550|33750|34400|34700|34850|35450|35600|35250|35350|36650|35700|37050|37050|36900|36200|34950|34000|34800|33700|33250|34500|36050|37250|37100|37400|36650|37100|37100|37000|35200|36200|37550|38750|39150|41600|43700|41850|41850||41850|41900|42450|42600|43450|43850|42850|43300|44000|44850|49000|49450|48850|46500|42850|43400|43800|43500|47200|43800|43350|44250|45300|47700|49750|49600|49550|53600|||41500|35900|33150|34050|34050|34800|36550|37400|36900|38100|37750|37250|38500|36300|35350|34900|35800|37150|35550|36100|36850|36000|35600|36650|37100|36750|40500|41550|39800|39650|41600|41000|34000|34800|36000|37000|36800|37750|37200|38400|35000|26950|23550|22500|22450|22400|22300|23000|23350|22250|22050|22100|22100|22000|22350|22700|22650|23250||23250|23550|23250|23250|23300|||23300|22900|22250|22350|23500|24050|25350|25500|25900|26450|26800|26500|26450|26500|26850|29050|26700|26100|26750|26950|27350|27500|27000|26600|27150|27600|27550|27250|27800|28950|27550||28950|28450|29200|30150|30000|30300|29850|31300|27300|26950|26450|26850|27100|27050|26950|26650|26900|28100|26850|26650|24200|24250|24300|25150|25500|23450|23300|23300|24100|24350|24050|24200|24000|24000|23950|23950|24200|24300|24400|24500|24000|24900|24350|24250|22700|24100|24250|24050|23750|22700|22950|22500|22550|22850|22100|21400|22750|23350|22750|22500|22500|22800|22500|23000|23800|23750|23100|23300|22850|23000|21500|20950
09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|66400|63800|62000|60500|60200|61400|60900|61400|59600|58300|57700|57800|55600|56400|56400|56000|56500|56700|57000|57400|56800|55100|53900|53500|53400|53300|54000|54000|54100|53900|53600|52800|52700|53400|54100|54000|54700|54300|54500||53700|54900|54400|56900|57400|56000|55600|54900|55000|53700|53400||53400|53600|53800|54000|55100|56100|55400|55300|53700|54900|55700|56000|57800|58900|54200|54200|54100|51400|52400|53700|53900|53700|54300|55600|55500|55500|56200|54600|||53400|53400|51000|50100|50100|49600|49950|51000|50500|50800|51000|51200|50900|52400|51900|49300|47900|48450|49200|49350|48050|46200|44900|44150|43450|43000|43750|42600|42550|41950|42450|42700|43400|42650|42750|42100|41350|41400|40300|41250|40250|39150|38200|38200|38200|39300|38900|38900|39650|39500|40800|40200|40450|39400|39600|40400|41450|41500||41600|41950|41250|42400||||40850|40000|37600|37850|39800|40050|41150|41900|41700|43050|42550|42350|41950|42850|43300|44700|44800|45900|45750|46150|45050|44550|43800|43850|44000|43200|41850|41150|40200|43000|41900|47150|47150|46700|46050|45700|45400|45150|45850|45350|46200|44100|43800|46200|48400|46500|47950|44850|42800|41250|38950|39000|39100|39250|38600|39200|39400|37450|36200|34100|33300|33650|32750|29400|28350|28150|28100|29150|29050|30050|29400|29650|30400|30200|30100|30800|27850|29500|31200|32250|32550|33450|34100|33000|32150|32100|32350|30800|30500|31500|31250|28650|26700|26650|26900|26400|25300|25100|25050|26100|25850|26400|25850|25450
09261|43764|/equities/f-f|KRX300/KOSPI|85750.0859|84000.0859|81750.0859|82500.0859|77750.0781|77250.0781|78250.0781|82000.0859|78500.0781|78500.0781|76750.0781|72750.0703|72750.0703|70000.0703|68000.0703|66750.0703|69250.0703|63750.0625|64000.0664|65750.0625|65000.0664|69500.0703|70000.0703|72750.0703|73000.0703|70750.0703|71750.0703|75000.0781|75750.0781|73750.0781|71500.0703|69250.0703|69000.0703|67500.0703|67500.0703|69000.0703|69750.0703|69250.0703|69000.0703||69500.0703|70750.0703|69750.0703|73250.0703|67250.0703|69500.0703|70250.0703|68000.0703|61250.0625|62500.0625|||64750.0664|61750.0625|61000.0625|60250.0625|56750.0586|54750.0547|54750.0547|52500.0547|51250.0508|51500.0508|50250.0508|50750.0508|53500.0547|53000.0547|48050.0469|49200.0508|48750.0508|48750.0508|50500.0508|50750.0508|50500.0508|43400.043|42050.043|43300.043|43150.043|42550.043|43300.043|43350.043|||42200.043|41900.043|41100.043||41700.043|41450.043|41950.043|42350.043|42350.043|42400.043|42600.043|42400.043|42250.043|42750.043|41800.043|42150.043|41750.043|42250.043|42600.043|43300.043|43750.043|43700.043|42600.043|42400.043|43300.043|43800.043|43750.043|43350.043|45950.0469|45600.0469|45650.0469|45950.0469|45750.0469|46450.0469|47900.0469|48450.0508|46600.0469|46200.0469|45150.0469|46000.0469|46000.0469|46050.0469|46350.0469|45450.0469|45900.0469|47900.0469|46500.0469|47300.0469|49300.0508|50250.0508|50250.0508|50250.0508|50000.0508|46800.0469|47600.0469|48700.0508|47150.0469|47700.0469||46350.0469|44550.0469|45050.0469|46300.0469|89100|||44550.0469|42800.043|41750.043|42550.043|43650.043|42400.043|42950.043|43550.043|43750.043|45100.0469|45550.0469|45350.0469|45650.0469|45100.0469|45350.0469|47250.0469|47550.0469|48150.0469|49000.0508|49600.0508|47550.0469|48250.0469|47100.0469|47500.0469|48900.0508|49000.0508|49300.0508|48350.0469|47300.0469|48700.0508|47300.0469||50500.0508|48850.0508|50250.0508|48350.0469|44600.0469|46000.0469|47050.0469|45800.0469|42350.043|40500.0391|40800.043|40400.0391|40450.0391|40200.0391|40450.0391|41100.043|41800.043|42150.043|42350.043|42700.043|42550.043|43400.043|42950.043|42400.043|43750.043|44250.043|45750.0469|45600.0469|44300.043|44850.0469|46250.0469|45300.0469|44400.043|46050.0469|42500.043|44200.043|40700.043|41850.043|40850.043|41850.043|44250.043|45850.0469|46500.0469|48550.0508|48500.0508|51500.0508|53500.0547|54750.0547|53500.0547|51250.0508|49650.0508|50000.0508|50500.0508|49500.0508|49500.0508|49750.0508|49100.0508|50750.0508|48650.0508|48650.0508|48400.0508|49650.0508|50750.0508|50750.0508|50750.0508|51500.0508|49950.0508|51500.0508|51250.0508|52750.0547|55000.0547|54750.0547
09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|95900|93800|93000|93400|89700|90800|92500|96000|92400|77800|77400|76700|77800|79100|78200|80700|81000|77900|78500|77400|75500|76500|78200|78600|79200|80800|79000|78500|81700|80100|81600|79800|79300|80400|82400|84400|85400|87400|87900|90200|90200|93300|92500|101000|98300|103000|99500|103500|109500|111000|109500||109500|110500|103500|106500|111000|115500|119500|126000|101500|112500|129500|111000|112500|105500|96100|99000|98700|84800|87500|81900|79600|81500|86600|89800|90500|78000|71700|75000|||68900|67500|66500|62700|62700|61200|47100|51100|49850|42350|41000|40100|40900|43400|43100|43050|40850|39000|39000|40450|41750|42100|43900|41950|38450|38250|37050|37000|36000|34000|34000|34600|34700|32600|31500|30400|30550|30550|29650|29550|28950|28400|27700|27500|27600|27900|27500|27800|28300|28200|28150|27700|27850|27750|27750|27950|28300|28550||28600|28650|27900|27900||||27600|26750|26550|26500|27200|27200|27850|28300|28700|28800|29400|28950|28250|28450|28500|28950|28750|28150|28900|28750|27900|27300|26950|27400|28100|28450|27900|27950|27650|29750|30050||30750|30450|30850|31100|31200|30350|30300|29900|29050|29200|29700|29650|29250|29250|29300|28700|29150|29400|29150|29700|29800|29900|30150|29800|29850|29800|30600|30500|30300|30000|30050|30000|30200|30450|29400|30500|30000|31000|31200|31350|31350|31550|31750|32050|30600|32200|31300|30900|31950|33500|31250|30500|30200|29600|29300|28700|29150|29700|30400|29200|29050|29650|29650|29900|29200|29900|28900|28900|28900|29950|29450|29000
09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35950|36850|35750|35300|35250|35800|35750|35150|33400|33150|33000|31750|30600|30600|31150|32550|32500|32700|33000|32800|32450|32200|32850|32900|34000|35200|34650|36300|34150|32700|33250|32150|32400|33100|33500|34600|35700|36850|37400|36550|36550|37750|36400|37700|40450|39950|39450|40300|41000|43100|43400||43400|43650|43500|45850|45500|48350|49300|47500|46750|47600|50600|52700|52300|50700|53500|54400|54500|57500|59000|58800|58300|62900|55400|58900|64100|66100|66900|53200|||50300|50900|47100|47400|47400|54400|77700||67300|60400|46600|47050|49650|49600|42650|33650|29950|31450|30500|30600|30400|29950|25650|26050|26100|24900|23350|23750|23200|22600|21850|21100|22250|21750|21900|21850|23000|24500|24300|25100|23850|23550|23250|23500|24700|23950|22500|22450|24200|24350|25750|25150|25600|25650|27350|28100|29550|30100||30000|30100|30300|30650|30800|||30800|31050|30000|26900|28750|28850|30250|30900|30900|31600|32650|33200|33750|33250|33550|36200|37950|37700|38800|36850|36700|35750|34500|35350|37250|38250|34800|33150|32900|33950|33000|34250|34250|35550|36750|36800|37900|31500|34950|26900|26700|24600|25600|26700|27000|26000|26050|25950|24250|23100|23100|23750|22550|22550|23400|24800|24200|23000|22950|22800|23250|25200|25100|26600|25800|27200|29000|30550|31850|32450|31350|30500|31000|31250|30750|29600|27250|28600|29400|28350|28300|24400|25500|19650|19000|18900|17200|17250|17850|18250|17700|17500|17400|17550|17700|17400|17000|17300|17750|17600|17050|16400|16950|16450
09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|35550|35950|36300|36300|36200|34950|34700|34950|35450|34650|34150|34550|34450|34100|34900|35250|32950|32200|33100|32600|33200|34000|34600|34300|35000|34750|34100|33200|33450|32050|32350|32000|30550|31300|32000|33050|33550|34300|34250|34300|34300|36200|35100|36600|36800|37350|37100|37750|38700|37700|||36950|37450|38400|39000|38200|38800|38150|38650|38000|39250|40700|41700|41500|41650|40950|40000|39500|37300|39150|40250|40700|41500|42100|42550|42600|42200|43900|44950|||43500|41950|42150||42350|40900|41100|43050|43650|44500|43000|43000|42800|43650|44300|43950|44400|44300|44200|44800|45250|44950|45100|43200|42900|40500|41400|41400|41350|41200|39400|38400|38950|36900|35500|35350|36000|37200|37300|37050|36700|35200|34200|33700|34350|33000|31450|31750|32300|32150|33400|33750|34350|37400|36750|38400|39750|39600|38950|38950|39550|39200|38250|38800|||38800|37600|36550|36900|40100|40250|42600|45200|44050|43850|43200|41550|41650|42000|40100|42800|42400|43800|45700|44950|46050|44550|44400|43250|44600|45800|45600|45550|45250|47650|43400|45750|45750|45850|46950|45500|48650|49800|51900|51300|48050|46050|43500|47300|41900|40800|40600|38250|38750|39650|38400|36700|37950|39150|40600|42400|43000|40000|39600|39050|37650|38800|38350|38150|37100|37550|38050|37300|41800|40550|38650|36600|32900|32450|32200|31400|28900|31000|27050|26400|27950|29400|27800|27800|27650|27800|29100|27400|27400|28300|30650|30350|31200|28050|28450|28400|27000|26700|22950|23150|21850|22150|22000|22150
09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26350|26500|26550|26850|26150|26700|26600|26600|27050|26900|26950|26900|27000|27300|27250|27250|27600|28050|27800|27850|28400|28350|28300|28500|28950|29300|28500|29050|29200|29100|28600|27650|27000|27650|27600|28000|28250|27800|27300||28000|28400|27800|28150|26450|26450|26550|26750|27050|27400|27100||27100|27600|28050|27550|27450|28100|27500|27100|26850|28300|29150|29800|29950|28700|28100|27850|27600|26900|28450|29050|28350|28150|26150|26150|25850|26000|26000|26200|||25200|24250|23700|23800|23800|23100|23300|23650|24300|23600|23950|24500|23850|24150|23750|23700|22950|22900|23400|24500|24550|22950|22900|22750|22650|23150|22950|21700|21850|21500|21900|22000|21950|21500|21700|22450|21950|20750|20650|20950|20850|20250|19950|20100|20450|20600|20100|20350|20800|21200|21400|21500|21700|21700|21800|22350|22800|22900|22300|22300|21800|21750|22100|22450|||22450|21900|21100|20750|21650|22000|23050|22700|22600|23100|23450|23500|23300|22950|23300|23500|23650|24100|23900|23750|23050|22000|20950|21150|21900|21650|20600|20300|19950|21000|20350|23800|23800|24450|21900|19950|20000|18800|18600|18400|19300|19350|19700|19500|19300|19350|19300|19450|19800|19900|20450|19450|19500|19550|19850|19850|19600|19250|19750|20150|20100|20450|20900|21300|20400|20450|20100|21150|21100|21700|21900|21650|22050|22400|22700|22650|20500|22132.8008|22540.9004|22722.4004|23039.8008|23402.6992|23674.8008|22767.6992|22722.4004|22359.5|21724.5996|20998.9004|21135|21679.1992|21543.1992|20363.9004|20590.6992|21135|21089.5996|21089.5996|19955.8008|19139.4004|19366.1992|19955.8008|19729|20908.1992|21769.9004|23312
09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|142000|145500|143000|139000|140500|140000|139000|139000|136500|134500|131000|129000|126000|125500|127500|131000|131500|133500|132500|132500|128500|128000|129500|127000|128500|131500|130500|132500|126000|123000|124500|123000|120000|121500|125000|128500|130500|136000|135500|135500|135500|141000|136500|143500|155500|136000|137500|137500|141000|147500|149500||149500|149000|150000|153000|150500|159500|161500|157500|151500|156500|163000|169000|163000|158000|161000|162500|160000|166000|174000|170000|167500|174000|168000|175500|180500|184000|190500|172000|||165000|164500|154500|157000|157000|167000|238500|275500|212000|175500|135000|135000|133500|142500|139000|117000|111000|119000|118500|113500|110500|111000|103500|102000|104000|102500|97300|97500|96300|95700|94800|92200|95100|94200|95300|94400|95000|96300|96200|97200|95100|92700|90800|91200|93400|92900|90400|91900|100000|101000|102500|103500|102000|100500|101500|105500|107500|108000||106500|107000|106500|106500||||105000|102500|102000|99600|106500|110500|115000|115500|113500|115500|117000|116500|116000|116000|116500|117500|119000|116000|118000|116000|115500|116000|113000|113500|116500|119000|120500|117000|115000|111500|110500|117000|117000|115000|116500|118500|118500|117000|135000|113000|109500|106500|110000|112000|111000|109500|109500|111500|110000|107000|107500|107500|106000|107000|109000|109000|107000|108000|108500|107500|110500|133500|125500|126000|125500|132500|139000|139500|136000|137000|138000|136500|141000|146500|141500|142500|137000|147500|146000|142000|148500|135000|143000|110000|110000|106500|103000|102500|108000|105500|102000|101000|102000|102500|103000|104000|104000|108000|103000|101500|102500|102500|105000|105000
09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|54000|54100|54100|54900|54800|54900|53300|50300|51000|50800|51400|52000|52600|53100|50600|52000|53000|52700|52100|52000|49900|48400|48650|47850|49700|50600|50000|49050|47000|46250|46750|45500|42600|42550|44400|45350|46350|45400|44150||45200|48650|46500|49550|51400|54000|56800|57400|57400|58600|||57100|56700|57000|60400|58400|60400|60800|61900|57100|59400|53000|54900|54400|52500|49600|49900|49350|47450|48900|50700|49250|49300|48250|49550|50300|46100|47700|46850|||45700|46500|46800|45500|45500|45650|45100|47200|47600|48000|44400|42900|42300|43300|41950|41650|41450|41700|42100|41600|41850|42400|44350|45300|44150|41900|42200|41350|41750|41850|42650|41350|41700|42450|42800|43450|44700|44550|43600|42850|39500|40550|39950|39550|40800|38250|36100|34250|36500|36300|38750|38100|37000|39850|41300|42900|42250|42850||43350|43200|43650|44250|42100|||42100|41950|40500|41300|41550|41350|44000|47150|46500|47500|49200|49250|48200|48150|46350|47700|50300|48000|49450|49900|52400|48750|48650|48000|47800|47750|46900|44900|42800|45000|43200|46500|46500|48650|49400|51300|55100|47850|47600|47600|48100|47950|48000|43200|43500|40550|39300|37850|38050|37000|34050|31000|29350|29750|29200|29150|30750|30050|31150|28400|28700|28200|26300|26850|26500|27850|27650|27650|27950|27050|27600|25800|23000|22500|23500|23050|20250|24450|23500|19650|19000|17100|17350|17200|17700|17400|17650|17600|16950|18000|17450|15700|15150|15400|14700|14250|14200|13800|13850|14150|13400|13200|13450|13300
09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|56083|57083|57083|57000|57167|57000|57833|57250|57417|57667|57750|53250|53833|55917|57000|56500|56250|57083|56417|55750|55417|53417|53083|53167|48167|48000|48167|47583|47167|46833|46083|44000|43583|44417|45833|46417|46667|47333|46417||46083|47583|46917|48667|50000|50167|50583|51500|51917|51833|||50917|51417|51917|51667|52167|54250|54250|54083|52083|51083|53500|53500|54833|54500|52750|52500|52750|52083|51833|53417|51667|51250|52000|53667|53000|51083|51083|50167|||50167|49833|49500||50500|49833|49750|51750|51583|49583|48417|49000|49333|48417|48583|48417|48750|47417|48333|49750|47833|48667|48667|49000|49083|49250|50667|51000|50167|49500|50167|49333|51417|51167|51083|50667|51500|53917|53333|54917|53667|53750|51250|51250|53167|54583|55250|55667|55917|56833|58000|56250|56333|57500|59167|60083|59833|59917||60417|60667|60917|61000||||62083|61667|60000|60833|63417|63667|66500|66250|64417|65667|63583|61750|62500|62583|63000|64750|65000|63583|63500|63167|60750|60917|59583|59250|60000|60500|60333|60000|59500|63333|63000|76800|64000|66000|65917|66333|64583|65250|64750|65750|66500|63250|63333|62250|62500|63583|63417|64417|61000|63583|64333|62333|62667|62750|65917|66833|67167|67417|67167|67500|67833|64667|60167|60583|64000|66500|63083|63917|65000|68083|67833|63833|63167|63583|64667|65083|60000|62583|61750|59750|57250|56000|53583|54250|53583|56000|55750|55833|55750|58000|59500|57583|56417|55167|54833|52167|54000|55583|55333|55583|55333|54250|51917|50583
09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5440|5500|5510|5620|5640|5650|5590|5540|5590|5520|5540|5540|5570|5570|5630|5610|5610|5630|5550|5520|5580|5550|5590|5660|5690|5750|5640|5730|5610|5610|5590|5240|5180|5180|5230|5360|5500|5500|5510|5560|5560|5550|5410|5390|5280|5180|5200|5250|5290|5230|5420||5420|5370|5610|5490|5440|5400|5400|5200|5160|5350|5570|5490|5590|5560|5490|5950|4970|4900|5040|5070|4995|4965|5000|5100|5110|5050|5230|5040|||4855|4770|4855||4785|4715|4715|4790|4735|4765|4770|4725|4810|4900|4810|4780|4735|4765|4835|4880|4860|4800|4815|4800|4820|4895|4825|4795|4755|4705|4755|4755|4805|4790|4855|4865|4730|4645|4600|4680|4605|4590|4535|4535|4510|4545|4585|4640|4655|4640|4680|4600|4620|4520|4575|4625|4685|4685||4700|4650|4660|4820|4755|||4755|4805|4725|4720|4835|4860|4980|5040|5000|5000|5010|5020|4945|4975|5020|5070|5020|5020|5100|5130|5110|5190|5080|5080|5140|5170|5140|5130|5040|5280|5230|5450|5450|5430|5370|5280|5230|5180|5340|4995|5020|5050|5090|5050|5150|5190|5170|5060|5140|5190|5130|5090|5130|5090|5060|4890|4945|4900|4885|4900|4945|5000|4995|4875|4930|4745|4780|4840|4780|4870|4895|4920|4950|4990|5070|5160|4830|5070|5270|5400|5410|5410|5510|5500|5470|5330|5290|5190|5220|5340|5340|5110|5030|5150|5080|5120|4985|4880|4875|5060|5010|5180|5170|5170
09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|47350|47250|45850|46200|45950|45550|45500|45100|44850|45050|45750|45600|45400|46900|47400|46600|46550|45700|45450|46000|46000|46250|48500|48700|47650|44900|44600|44350|42650|42400|41950|41000|40150|40950|41750|42750|43000|43900|43650||42700|43950|43500|45100|45600|47050|45250|48100|48700|44800|44350||44350|43000|42750|41100|40950|40950|40300|40550|39500|41550|41800|42250|42850|43100|42950|43550|42400|41450|41000|40700|40250|38600|37400|36500|36650|36550|37000|37050|||37000|36650|36500||36500|36050|35350|37550|37400|38050|37750|37750|37400|35450|34450|34800|32050|31800|32250|32750|32250|32300|32650|32250|31650|31000|31850|30700|30650|29900|29950|29900|29850|29300|29500|29350|28800|29250|28800|29400|29350|28850|28700|28600|29350|29100|28500|28450|29150|28700|29450|29150|28800|29100|29950|29800|31000|30350|30050|30050|30100|30000|29500|29050|||29050|28750|28050|28100|29200|29350|30750|31900|30050|30400|31350|31650|31300|30450|30100|30650|30050|30250|31450|30600|29150|28550|28650|28150|29100|29500|29150|28300|27800|29750|29000|31150|31150|31550|32250|33150|33850|34450|34300|35400|33850|34300|34000|34650|34200|32300|32000|30150|31100|31300|31050|31250|31350|31600|32000|28950|29150|29050|28950|28650|28750|29000|28850|29000|28700|28750|27950|29200|28900|29350|28300|28750|27600|27200|27850|26300|25600|28200|29350|29800|30300|31100|32200|32000|31950|32450|32750|31500|31850|32600|33000|32900|32900|33900|34200|32800|32750|33550|33500|34100|32900|34000|34500|33400
09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|35300|34700|34950|35950|35200|35150|35000|33100|33050|33000|33200|33750|33600|33000|33150|32900|33200|33500|32850|33000|32550|31900|31750|31700|32350|31900|32250|32250|32750|32800|32900|32450|32650|34050|34200|34550|34700|35650|35450|36600|36600|36500|34750|35300|36600|32950|33050|34500|33100|30850|29850||29850|29950|29700|29350|28900|29200|29500|28800|28500|30100|31250|31200|30800|30000|30250|30250|30350|29200|29800|30200|30050|29750|30200|31250|30900|29050|29450|28200|||27950|27000|27200||27400|27100|27550|28200|28100|28050|28500|28100|28450|29300|28900|29050|28750|29300|28800|27700|27750|27650|27400|26950|26800|26850|27200|27500|26200|26050|26250|26650|26550|25900|26300|26750|26450|25750|25300|25450|24750|25400|24750|24450|25500|26400|25800|26350|26900|27700|27000|25650|26450|25350|24850|25200|25800|26050|25900|25900|25200|25600|25000|23800|||23800|23650|23400|23250|24500|24550|25600|25200|25500|25100|24850|24800|23800|23900|23900|24550|23850|23000|23400|23600|23450|23150|23050|22900|23550|23950|23650|23900|22800|24150|23800||24750|25100|25050|26300|25550|25250|25700|25500|25450|24700|24250|24300|23600|23500|23750|23150|24200|24650|22600|22800|22550|22550|23150|22650|23200|22850|23150|23300|22900|23150|23200|23400|22200|21850|20700|20900|20500|21050|21600|21300|21650|22300|23000|21800|19950|21400|22450|22600|22950|22500|22200|22250|22250|21650|20500|19800|20350|20800|20550|20100|20500|21150|21100|20600|19100|19000|19050|19300|19300|20000|20150|19900
09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|39250|39900|40850|40700|39450|39400|40000|40750|42250|44400|48400|39750|39000|38100|39000|40300|39950|41450|41450|42650|43000|43150|43350|41950|41200|35900|36050|36550|35700|35400|35300|35000|34650|34650|36050|38250|37350|35450|34700||36100|36300|35650|36750|37600|38600|38300|39000|38700|39200|39850||39850|38650|38850|37700|37700|40250|37850|36600|35150|36750|38800|39300|42100|41350|38800|37400|37050|36250|37900|39350|39800|40850|39200|36700|36100|35900|37200|36050|||34600|34250|33950|33800|33800|33600|33700|34600|35500|36200|36300|34000|33800|34250|34500|34300|33950|34150|34950|35750|34500|35050|34000|34350|34550|33450|34950|36100|35900|35700|36250|35350|36450|37400|38000|37150|37150|36300|34000|34150|33600|33600|33900|31800|33200|34100|33200|32000|33200|33950|35200|34850|34100|33250|33950|35450|37000|37450|36350|36350|37100|38500|36650|35400|||35400|34850|32000|32100|35100|34350|34600|36050|35750|36900|36950|37400|37950|37000|36750|36450|38050|39200|37800|37700|37250|34450|32050|32900|31800|34800|36450|35150|35750|38100|36700|37600|37600|37400|36200|36100|38900|37950|38500|38800|37000|36550|33250|33000|31650|31300|31900|28700|28350|28350|28400|28800|28400|28450|29250|29650|30350|29000|29500|29600|29200|28400|28200|28000|24200|21900|20250|20500|21300|22250|22650|20600|20600|20100|20750|20750|19450|21650|22200|22550|22450|21700|21100|21400|20550|19350|18700|18350|18450|19300|19900|19550|19600|19800|19000|18800|19000|19200|19600|19300|19100|17150|17100|17150
09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|119500|121400|117000|122100|120000|112300|115100|114100|113000|113200|102900|93500|92100|92800|95000|98600|102500|101500|104300|104300|103400|104500|110300|113400|116600|115200|108600|108900|104500|96800|96200|94900|89500|89600|88600|96400|96000|95500|97000||89800|91000|83000|85600|88600|94300|91000|95400|99400|103400|104000||104000|103000|104700|108200|115200|112700|116300|121600|128200|120000|124500|112100|112000|106400|101100|104200|104100|103500|113200|116200|117000|118000|114000|118600|123800|120600|119400|119700|||92100|87000|83400|85500|85500|81300|86000|85000|85200|81300|82800|81600|84500|84700|78600|75400|74700|85700|72500|69800|67200|66000|69300|67300|67300|61600|59800|59100|58000|56900|57900|58200|55300|54800|55300|55600|57000|50400|48950|49550|48650|48000|45600|46200|47850|45950|44650|45550|47450|46900|47600|47900|47400|47500|47950|49050|50400|50300||49800|49850|49600|49400||||49300|48950|46700|46500|49800|50100|52500|53000|53000|54600|55700|54800|55000|54700|54500|57500|54500|53600|55500|56000|56800|57700|56100|57000|56200|57000|56400|55100|57400|59900|57900||56000|55000|54800|57400|58800|59400|56700|57200|55500|54400|52900|52500|53200|53800|52900|52800|53900|55000|53100|52500|50700|49850|50700|52200|53200|50600|50300|50200|50800|51800|52200|50400|50600|51000|51400|55800|57200|57900|59000|57700|57700|59500|56800|59500|55800|61100|59300|56700|58100|52000|51100|50900|50300|49200|47750|46650|46750|46400|47200|47250|47250|51700|45150|44450|46100|46850|47000|47800|45200|42600|42250|41200
09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39300|39600|39700|40300|40200|40600|40700|40800|41200|41500|41700|41200|42400|42200|41100|39500|40300|40500|40200|40300|41500|42200|41800|41200|42000|41800|41800|41900|40900|40800|39200|39000|39300|40100|40800|40800|40500|39700|38100||37900|38400|36700|38400|36900|37300|37700|36900|35900|36300|||37100|37000|36700|35300|34900|34600|34800|34800|34300|35900|36700|37100|37700|35500|34600|34000|34200|33700|34900|35300|35200|33600|32400|33200|32400|32200|32900|32200|||32300|31800|31400|159500|31900|31400|31400|32100|32500|32600|33000|32400|32700|33600|33400|32900|31100|31200|31900|32500|32500|31800|31800|31400|31100|31500|32100|30600|30800|30300|30600|31500|30400|30500|30600|30400|30100|28900|28700|29300|29000|29000|28400|28300|28900|29000|28800|29300|30200|30000|30600|29400|29800|28900|28800|29200|29600|30100||29400|29200|29500|30500|152000|||30400|30100|29200|29000|29800|29400|30000|30500|30800|31100|31400|31800|31200|29500|29600|30000|28200|28000|28500|28800|27500|27100|27300|27400|28600|29100|28600|28900|28500|29700|29700|165500|33100|32700|31600|30400|29300|29500|29100|29100|29200|29000|29600|29900|29900|29800|29900|29700|29900|30400|31400|31400|31100|31200|31400|31000|30200|29800|30100|30800|31000|31500|31900|30200|29900|31400|29900|30700|29700|31300|31600|32900|34600|35000|35800|36200|35600|38000|39700|40100|39700|40100|40100|40300|41100|39700|39000|39000|39300|40500|39300|39900|40000|41600|41400|41400|40300|38600|39300|38900|38900|40100|41900|41900
09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|41750|42300|42150|43500|41600|41150|41950|42500|42100|43100|41600|40200|40850|41300|41250|40250|39950|40600|41200|41700|41750|41750|39850|39500|40250|40100|39850|40700|39450|37150|37300|37200|38300|38300|37500|38000|38900|38550|38500||37150|38250|37050|38750|37800|38000|37200|37100|36900|36900|37050||37050|37550|37100|32450|32050|32050|31650|31200|31100|31500|31800|32500|32300|32000|31800|32000|31950|31550|32150|32600|32500|30750|30000|31050|31300|30450|30750|30550|||30250|29800|29500||29450|29050|29000|29700|29600|29550|29850|30100|29550|30550|30100|30100|29150|28750|28700|28750|28650|29150|29350|29600|30000|30150|30300|30100|29800|29450|29900|30250|29950|29300|29800|29550|29950|29700|29500|29900|29700|29150|28250|27850|28350|28550|28100|29050|30300|30000|30000|29800|30350|28900|28550|28600|29000|29350||29300|29650|29900|29950||||30250|28900|28450|28050|28700|29300|30050|30650|30000|30250|30900|30650|29750|29750|30350|30800|31100|31300|32150|31800|31300|31450|30350|30300|31100|31600|30700|31050|31450|33000|32150|34500|34500|33900|33800|31100|30800|30450|31300|31200|31400|30550|30300|30700|31150|31900|32700|32700|33300|32600|32650|33600|34700|35150|36000|35600|36150|36600|37500|36900|35350|35850|35350|35750|34800|35000|33100|33400|34300|35350|35400|35150|35300|34800|34900|34250|31150|34100|34750|34800|33800|33350|31750|32200|33600|32800|31150|30250|30650|30350|29100|29900|30100|30050|30700|30550|31850|32350|30550|30300|27000|27600|24100|23500
09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|51500|51400|51900|53400|53800|52000|49300|50000|49600|50900|48900|49050|49700|49500|49100|48750|46800|44550|44100|44700|44500|44650|45400|41650|41200|40800|41900|41350|41250|38900|39400|38650|37200|38600|39350|39700|41250|42450|41550||40750|41150|37500|38100|39300|39350|39850|40100|41100|41000|39000||39000|39600|40700|40450|40000|39800|38000|37900|37350|37750|39050|39750|41150|40550|38550|38700|36200|36700|35700|36250|36550|35400|33300|34150|33650|34150|34100|33850|||33350|32650|32600||31950|31800|31000|31950|32200|33000|32700|32200|31100|31750|32150|31550|32000|31700|31700|31900|32650|31800|33500|33150|33250|33000|34300|33500|34250|34250|32250|31900|31950|29500|27350|27400|27800|28350|29100|28900|28750|27150|27100|26950|26650|26300|25950|24150|25000|25950|26700|26100|25000|25700|26800|27200|28000|27950||28100|28200|28350|27750|28100|||28100|27700|27050|27400|28550|27900|28950|29800|28900|29200|29750|29700|28350|28850|28550|29000|29100|29200|30650|28550|27800|27250|27250|28450|27600|28600|28650|28500|28250|31450|29250|30950|30950|31700|32350|33700|32650|32850|32900|33000|33500|33550|33650|34250|32300|30450|30700|30500|31800|30850|30500|29900|30850|27900|28700|29200|29350|29050|28900|28950|28900|29500|28900|28850|28300|27300|27350|26950|27350|27900|27400|28350|25800|26050|24400|23550|22400|24500|23550|22800|22200|21900|22550|23000|21450|22200|22650|21450|21350|20900|22300|21850|20850|21100|19300|18600|17450|17900|17350|17950|18250|18000|18300|18500
09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|22350|22850|24750|24900|24250|23950|24150|24500|24500|24100|24200|24050|24100|24450|24400|24200|24150|24200|24800|25100|25300|25200|25750|26300|27950|26850|25600|25500|24100|24300|23650|23400|23100|23200|23100|23400|23900|24400|24100||23550|23300|22700|23000|23600|23250|22800|23200|22950|23700|||24000|23700|23850|22900|23050|23500|23450|23300|22750|23700|25100|25000|25000|25150|24950|25400|24400|24500|25300|25600|25250|25600|25100|26900|27600|30350|29100|24850|||23900|23400|21500||21700|21900|21950|22850|23000|23500|23050|23100|22750|23300|23150|23550|22950|22850|23500|23600|23900|23500|23550|24200|23850|24400|25500|26000|26100|24450|24550|24000|25000|27700|25750|25000|25100|23950|24150|23050|22150|22050|21450|21400|21900|21350|21000|21000|21700|22000|22400|22400|22850|22600|22450|23400|24300|24550|23850|23850|24350|23800|24200|23100|||23100|23200|24000|23600|25500|26600|26000|24250|23800|23100|23350|20750|21600|20750|20850|21450|21650|21750|22400|22050|21950|22200|22400|21950|22750|22900|22300|22200|22950|24700|23200|24750|24750|24050|23200|23300|23700|24250|23600|24200|24900|24100|23100|22750|23600|24200|24800|24400|24400|24050|23750|23900|25400|25400|27100|25750|25350|26000|25400|26150|23000|23000|21700|21800|19400|19300|18700|19600|20000|20750|20500|20750|20950|21200|21350|21750|20550|22500|23700|24650|23950|23550|22750|22950|22850|23450|23250|22700|22600|23650|24250|24000|24700|25250|25200|25300|23550|24400|23800|24000|25100|26150|24650|24100
09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|53000|53500|53300|54800|55300|54100|54100|55400|56100|56400|56100|57100|56200|57000|59000|58800|58700|55500|54200|54400|56200|56400|55200|53800|53500|52800|53400|53500|54500|53200|53500|52400|51600|51600|52000|54200|54400|55400|54600|54400|54400|55000|54100|56400|57300|59100|58400|57900|58600|59500|59900||59900|58800|59300|62200|63700|64700|56300|55000|52100|54000|55200|57000|56900|57300|57600|56300|54300|54400|52000|49500|50300|49500|49700|43450|40250|39900|40300|41200|||40400|40650|40250||39300|39750|37000|37600|37450|38000|37150|36650|36950|36950|37150|36700|36700|37250|36700|36300|36550|36300|36450|36850|36550|36250|35950|36000|35850|35650|35800|34150|34850|34100|34000|33850|34000|34250|33800|34150|34050|33650|33200|32850|33800|33650|32800|32500|34000|34600|35450|35150|34200|34950|35700|37200|38500|36800|37300|37300|37300|37200|36800|36450|||36450|36100|34000|33550|35050|33950|35300|36300|38000|37800|39300|39250|39200|38900|38800|37000|34700|34950|35750|36000|34700|33600|33700|32900|32750|33500|32550|32050|31900|33950|32350|34550|34550|35400|35300|36550|36750|36000|36900|39050|39100|39450|38650|40150|37550|35950|34900|34250|35800|36300|35800|35650|35100|35050|35350|33350|33500|33300|33650|32000|31850|32100|31850|30900|30550|31050|30750|31800|31800|33050|32350|30900|31350|30900|30050|29950|29050|32200|33350|34050|34200|33500|34150|34650|32950|32550|33050|32000|31750|33550|34200|33650|33450|33850|33900|31200|29300|29950|29950|30950|30400|30900|31900|31950
09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|25300|25750|25500|25950|25450|25850|26500|26350|27000|26550|25050|24850|24850|24800|25200|25950|25800|25800|27600|27300|29650|29800|29000|29400|28850|28850|27400|26700|26300|26200|26200|25800|25700|26000|25050|23400|22100|22400|22600|19600|19600|21900|21800|20400|21100|21250|22000|21900|22250|23650|||23200|23100|22950|23400|22850|23900|24400|24450|23000|23800|24250|24950|27000|25650|26250|28300|25900|25950|28850|30300|30300|29950|29150|31950|30600|32200|33050|32200|||27850|26700|23000|21150|21150|20600|20100|21500|20200|19300|19000|19300|19150|18800|17700|17050|16100|16700|14900|14800|15050|15300|15150|15100|14700|14050|14500|14600|14800|14000|14000|13700|14100|13700|13900|13850|14000|14300|14100|14600|14350|14050|13600|13600|14100|13850|13000|12850|13800|14200|14400|14100|14200|14150|14400|14450|14900|15250|15150|15150|14800|14800|14800|14550|||14550|14600|14050|14050|15150|15500|16050|16550|16150|16450|17000|16850|17000|16550|15950|16200|16200|16500|17300|16700|16950|17000|16300|16850|16950|16850|16500|15300|15400|16250|15750|16400|16400|16400|16750|18300|17900|18250|18100|16550|16200|15100|14300|14600|15100|15550|15500|15400|15650|14800|14650|14050|14600|14550|15000|15300|15100|15300|15250|15800|15100|15050|15050|15000|14500|14950|15350|15900|16400|15750|15200|15750|14600|16000|16700|17200|15500|16950|16450|17150|17300|17550|16900|16500|16900|16300|16250|14950|13750|14600|14150|14000|13500|13450|13600|13450|13200|13600|14050|13750|13700|13300|13300|13050
09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|43650|43200|43350|43050|42950|41300|41400|40600|40900|42000|42400|41500|41150|41400|41200|39800|39700|37750|38250|38250|37900|38250|39350|38950|39650|39050|39250|38550|39200|37500|38000|36850|36250|36700|36350|38050|37550|38850|38850||39500|40600|39800|41600|42600|44150|43450|44150|45600|46300|43350||43350|43750|43850|45600|45650|47150|46750|44300|43700|46450|45500|45500|45500|45300|46600|46400|43800|43700|43350|43900|44600|45100|43750|43700|43200|43450|42200|43250|||42500|35000|34800|34800|34800|33650|33150|33700|33800|33800|33900|32900|32850|33600|33500|32400|32500|31200|31650|31550|32300|31500|32100|32600|31900|31650|32700|32100|32150|31800|30900|30500|31450|30000|29150|29600|29600|30350|30450|29650|29500|28850|28500|28500|29150|28700|27550|27200|28700|29150|29950|29750|29300|30000|29800|30500|31600|31550|31500|31500|31900|31800|31400|31400|||31400|31700|29950|29700|30650|29500|30600|32100|32250|33150|34300|34900|33750|33850|32700|32300|30550|30150|30950|30150|29500|29250|29050|28700|29450|30050|29100|28600|28800|30700|30000|31550|31550|32550|32450|33600|34350|33450|32900|34700|34400|34650|34250|34950|33150|33000|32550|30300|31200|31100|31000|31500|31500|28950|29300|29100|29600|29750|29600|29100|28800|29150|28650|28300|28000|28700|27850|28250|28200|29000|28550|28300|28550|28400|28250|27950|26700|29550|30450|31400|31050|31400|32000|32800|32850|32750|32850|32550|31950|33250|33550|33350|31950|33300|31300|30800|30600|31500|29850|31000|30800|31100|31850|29650
09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|20100|20050|20000|19950|20100|19450|19100|19150|18950|19000|18900|19000|19200|19100|18800|18550|18550|18500|18200|18050|18450|18800|18750|19100|19350|19100|19200|19100|19300|18850|18800|18550|18500|18500|19100|19500|19600|19900|19950||19800|19950|19500|20000|20300|20600|20700|21150|21400|21300|20950||20950|20800|20300|20250|19950|20150|20150|19750|19650|20400|21350|21950|21450|21450|22100|21500|21200|20650|20900|21050|21200|21150|21500|21950|21750|21000|21200|21200|||20550|19800|19400|19400|19400|19450|18800|19250|19950|20400|20350|20300|19400|19700|19550|19350|18900|18900|19100|18900|18600|18600|18750|18750|18450|18350|18600|19150|19050|18350|18400|18150|18350|17950|18200|18100|18550|18050|18000|18300|17900|18100|17800|17450|18400|18350|18000|18650|18200|18150|19100|18700|18400|18350|18850|19400|20150|18550||18450|18600|17550|17550|17150|||17150|17050|16700|16700|17400|16950|17600|17800|17750|18250|18900|18700|18250|18650|18750|18500|18950|18100|18300|18200|18100|16300|16250|16550|16250|16750|16400|15550|15550|16750|16200|16850|16850|17000|17400|17200|17350|17500|17700|18150|17350|17900|17750|17300|16250|15900|14800|14500|14550|14600|14700|14300|14350|14350|14600|13900|14050|14200|14400|14300|13950|14100|14000|13850|13700|13450|13400|13800|13700|14000|13900|14050|14150|13700|13900|13500|12850|14050|14600|14350|14150|14450|14100|14100|14500|14200|14100|13900|13850|14400|15300|13000|13000|13350|13300|13150|12700|12900|12850|13400|13650|13650|13350|13200
09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|22850|23150|22900|23050|23050|22600|22600|22650|22150|22100|22450|22450|22400|22100|22250|22050|22200|21800|22300|25700|24600|24700|24750|23600|23300|23100|23200|23100|23400|23900|23950|21600|21450|21850|22500|22950|23200|23100|22900||22900|23450|23000|24700|24400|24800|25000|25500|25400|23850|||22550|22250|22700|22700|22900|23450|22200|21900|21400|22250|22750|23000|23150|23650|23700|24300|24650|23850|24300|24600|24600|24800|24850|26000|26100|25250|25950|26600|||25650|24800|25600||25650|24500|24250|24500|24650|24600|24250|23950|24000|24150|23800|23600|22900|23100|23500|23600|24200|24550|24350|24600|24200|24450|24800|24550|24350|23900|24400|23850|24800|24700|24900|25900|26050|27150|23900|22950|21600|24350|23250|22900|24100|24150|23700|22700|23300|23000|23300|22900|23000|22850|23550|23750|23450|23850||23500|23000|22250|22550|20600|||20600|21050|20850|20050|21200|21950|21900|21400|21600|22100|22400|23100|23850|24500|24050|21700|23300|20500|18550|17700|17700|18050|17950|18000|18900|18500|15550|15600|15550|16150|16150||16800|16750|16850|16400|16400|16300|16500|16300|16400|16350|16650|16800|16700|16950|16550|16450|16300|16550|16950|16200|16300|16500|16200|16100|16000|15550|15900|16050|16100|16150|16300|16150|16100|15900|15900|16350|16800|17000|16950|16900|17250|17300|17050|17350|16500|17750|18150|19100|18900|18550|17750|17750|17950|17650|17050|16900|17050|17350|17450|17200|17000|17050|17150|16950|16700|16850|17000|16750|17050|17100|17100|16950
09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18400|17350|17250|17050|16600|16600|16300|16150|16200|16550|16800|16800|16350|16000|15950|16400|17000|16250|15850|15850|15550|15400|15400|15450|14500|14500|14750|14600|14700|14600|14750|14800|14100|14350|14500|15050|14950|14850|13950||13900|13950|12950|13350|13500|13500|13800|13900|13750|13600|||13850|13350|12750|12700|12450|12650|12450|12350|12150|12400|12600|12850|12800|12800|12650|12550|12700|12650|13150|13200|13100|13200|13400|13150|13150|12900|12800|12750|||13000|13200|14350||14150|13850|13550|13550|13550|13700|13750|13750|13750|13850|13700|13900|13450|13750|14000|13900|14000|13950|13750|14000|14050|13900|14100|14050|13800|13700|13800|13900|14050|13750|13850|13950|13750|13500|13250|13450|13100|13250|13400|13400|13550|13950|13900|13850|13900|13600|12900|12500|12250|12300|12200|12250|12400|12450||12400|12350|12350|12250|12050|||12050|12250|12500|11450|11500|10800|10900|10500|10500|10600|10650|10600|10500|10650|10600|10800|10800|10550|10700|10700|10350|10250|10350|10300|10450|10500|10350|10250|10200|10700|10700|11200|11200|11250|11400|11400|11300|11000|11000|10800|10450|10100|10350|10300|10400|10400|10350|10300|10400|10550|10650|10550|10450|10150|10100|9970|10050|9970|10000|9900|9860|9930|9820|9710|9700|9660|9670|9860|9840|10000|9940|10050|10200|10100|10150|10150|10000|10300|10150|10400|10450|10650|10600|10400|10600|10200|10150|9900|10050|9960|9970|9850|9680|10050|10150|10100|9860|9760|9690|9970|10000|10100|10100|10000
09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24600|24950|24750|24700|25700|26400|25700|25450|24900|24850|24400|24600|24800|24050|23700|23650|22300|22300|22800|22500|21900|22050|22900|23050|24300|24600|24250|23200|23400|23350|23250|23450|21450|22250|22300|23250|23650|24200|23450||23700|23250|22600|24200|22900|23300|23550|23850|24600|25850|26400||26400|25500|25800|28450|28000|27650|27850|28500|24700|25850|25900|26200|26950|26850|26750|22650|22900|17750|18150|18900|19000|19000|19000|18800|16300|16250|16400|16800|||16250|16200|16250||16300|16000|15500|16000|16450|16650|16500|16550|16550|16950|16650|16500|16350|16750|16600|16900|16700|17000|16500|16000|16000|16200|15950|15550|15600|15750|15600|16200|15500|15300|15500|15100|14600|14300|14300|14700|14600|14600|14600|14500|14950|15500|15600|15400|15150|14650|14850|15050|14700|14750|15050|14950|15150|15450|15300|15300|15700|15650|14800|14150|||14150|12950|12700|12800|13700|12950|13300|13200|13300|12350|12400|12500|12200|12250|12150|12250|12450|12550|12800|12800|12950|12050|12000|12000|12250|12450|12100|12350|12500|12350|12200||12700|12550|12650|12650|12400|11950|11950|11700|11500|11200|11400|11350|11450|11750|11850|11900|12200|12250|12800|13150|12900|12350|12500|12050|12050|11250|11350|11100|11050|11250|||||||||||||||||||||||||||||||||13800|14250|13550|13500|13350|13450|13400|13750|13200|12750
09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|27700|27250|26800|27300|27500|27250|27900|27900|26650|26600|26000|26550|25600|25200|25450|25450|25700|26300|24700|24600|24650|24400|24350|24050|24350|23750|24250|24400|24800|24700|24900|24300|23500|23700|24050|24400|24450|24300|24000||24500|24600|23700|24950|25550|25450|26350|26350|26300|26000|||26450|27100|26700|27700|28300|27600|25850|23500|23800|24950|25700|26250|26450|27000|27350|27950|28250|27700|28450|27550|28200|28300|28150|27850|27200|26900|27250|27800|||27700|26300|24750|24900|24900|24550|25200|26500|26000|23700|24050|23700|23300|23900|23050|23250|23050|23100|24000|24550|24500|24850|23700|23450|23500|22450|22700|23200|22700|22650|23100|23650|22900|23000|24000|24150|24250|23050|21150|21650|21100|20250|19950|20350|21050|21700|21600|21600|22900|23300|22300|21950|21200|20700|21850|23200|21700|22500||23900|24550|25100|24700||||24450|22950|23800|24800|27150|29000||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|154400|151000|152200|150700|142900|140100|140700|133500|138500|139300|139700|137400|140300|139500|146300|146200|138600|134000|134000|128900|140600|144400|148700|142300|140300|135000|135200|131900|127800|122300|119500|119500|115500|120100|116600|118200|121000|123900|121900||124200|125100|117800|115000|115000|113400|111400|114700|115400|118500|108800||108800|102000|101300|104500|104600|104700|104700|99500|96500|96000|97900|96400|92500|91800|90400|91000|91300|93000|91100|90100|88200|89900|87700|89600|90200|91300|92600|97100|||94500|90600|80000||80200|78500|80800|79300|79000|78400|77800|71200|70200|71000|70700|71000|71300|72500|72600|71300|72000|72800|73800|69100|67300|65600|66500|67200|66700|66200|67500|66100|67100|66500|65300|66100|67900|67700|66900|67900|64200|60700|60200|60200|61100|61700|57800|58300|60800|61600|63400|63200|63100|65600|68000|69500|69000|67600|67500|67500|68900|70000|70600|70900|||70900|66200|64300|64500|66400|65300|67900|69800|73600|69500|69900|71700|67100|59400|56800|56800|57000|58300|59200|57900|56200|56200|55500|54700|55900|57500|58000|56200|55600|57700|54400||56000|56800|56700|57500|57500|57900|59000|58800|58000|58300|59300|61300|58200|58200|57200|55800|57000|58400|58700|58700|58800|58000|59900|57900|57900|58000|57000|51300|51700|51700|51800|50500|49450|49250|48850|48850|48900|50700|51100|52700|53200|50300|50300|50300|47800|51400|51800|52800|53400|53500|53500|52300|51700|52500|51500|50400|50300|51500|54000|54000|53000|53800|53300|50700|50700|46550|43600|44600|45550|45700|42700|39650
09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|78200|79200|78800|79100|79800|79300|80100|83800|83900|83700|81200|80900|80000|80000|81700|80000|76900|72100|73000|71200|71200|70600|71900|73400|76900|76100|77000|76500|77100|76800|74400|73100|71800|74200|72600|75600|77400|79600|78700||79500|79700|73800|78000|78700|82100|83000|85700|86300|87000|||85300|86000|91000|84700|84100|82400|78000|78000|75500|80200|74400|76400|79400|79000|80000|67500|66600|62400|62500|64400|65600|65600|68000|70000|63000|62300|64500|65600|||62200|61800|63000||58200|56200|51700|53000|53400|53400|53600|53600|53800|53700|54200|55700|54200|56000|57400|59000|59700|59500|57700|57200|55000|55000|55700|57400|58500|58500|57300|57500|50100|50300|49000|48250|48350|47500|46000|46600|46600|46250|45800|46000|46600|46800|46650|47450|47550|47550|47900|47650|47700|47900|48200|48100|49700|49700||48250|47000|45950|46400||||44950|43750|44500|44650|46000|45300|46000|46150|46200|45250|44200|43450|41750|41550|41600|42250|43000|44000|44750|44800|45450|44800|44350|45200|46650|45000|45350|44200|41500|44650|45800|52400|52400|52100|47850|45650|45300|39300|39300|39700|40100|39450|38900|39000|39000|38000|37750|37300|38700|38600|38500|38350|35850|35950|36600|36150|36450|34900|35550|35050|35550|33750|33700|33500|32450|31900|31550|33100|33950|34750|34450|34750|34800|34800|35950|35950|35300|37150|37300|38900|37900|39000|39400|39150|38900|37000|36200|35250|36150|37350|37500|36400|36300|37900|38000|38600|38650|30550|30400|31300|31500|32550|30250|29950
09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|45500|44600|44400|45100|45000|44850|44600|45150|43300|44300|45100|45250|45100|45700|46500|46550|45700|45250|44750|44450|45300|48300|48450|46100|45500|42850|42600|41750|42600|42300|42250|40650|38900|39600|38450|39700|40100|42050|42200||42300|43900|40750|41950|40450|41500|40300|42500|42900|41400|||40650|40300|40150|41600|41600|38900|38350|35300|33550|35100|36800|36650|33900|34200|35100|34950|34150|34100|33900|35150|34650|34000|34500|35400|35250|35700|34750|35000|||34850|34900|35500|34350|34350|33500|32800|33750|33500|33300|32750|30800|29750|30250|30550|30250|30150|30000|29800|30300|30500|30900|31550|32150|31150|30950|31550|31100|31200|31100|30500|30750|32000|31300|31300|31150|30500|30850|30600|31050|30800|30350|29650|29500|30350|29850|28750|28250|29900|30500|30600|31000|30600|30500|30800|31400|32400|32950||32950|33550|32250|32100|31650|||31650|31500|30050|30050|31700|31550|33000|33900|33700|34200|35150|35700|35550|35800|33500|33950|33850|33050|34200|33850|33200|33400|33200|33350|33950|34350|34000|33500|33700|33450|33250|35200|35200|36700|37450|36150|37200|38250|38600|38950|36250|36400|34850|35650|35050|35800|34200|34200|34150|33800|34950|34750|35250|35200|36300|35200|36100|36400|35600|34750|35050|35650|35300|35250|33550|33750|33250|35000|34300|35850|35650|34700|34700|34750|31900|31900|30000|31050|31650|30900|31150|31650|32000|32300|32700|32200|32350|31850|30100|31100|32500|32750|32000|33550|34100|32950|33000|32500|31600|32650|32150|32150|32500|32350
09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|52700|52600|53300|53200|52800|48750|48650|47900|48450|49800|49600|49500|49900|50500|50500|49250|49050|47250|47300|46900|47850|48650|49700|49350|49750|49700|49700|49100|48550|46050|45800|44700|42700|43400|43850|45200|45650|47650|47800||49150|49400|47950|50200|51400|52000|50700|51800|52300|52300|||50200|50200|51000|51200|50600|51900|52300|52200|51400|53200|56200|55300|56200|55500|56500|55700|54600|54600|55000|54500|54500|56000|55200|56100|55400|55500|55900|56800|||56200|51500|50700||49900|49500|47600|49100|48600|48450|47950|46350|44900|45800|46200|45050|45050|44250|43150|43550|44350|44950|45950|45350|44400|43550|44150|42500|42250|42250|40800|41000|41950|39850|38600|39000|38700|39500|39500|40750|40900|39000|38450|39050|40400|39450|36000|34250|36150|38100|39700|40150|38050|38850|40000|41550|42700|42800|43100|43100|44250|45500|45200|45500|||45500|45450|42100|42000|44300|42050|43900|45100|45100|46500|48200|47350|48250|48450|44100|42250|41700|42800|43600|40800|41300|42500|41300|39850|39300|39450|38550|38350|38350|41200|40000|79800|39900|40900|40900|41950|43100|45200|44300|45500|45750|43400|44100|44750|41700|41100|43100|37300|36200|34750|35350|35550|35300|32050|33850|33800|32250|32450|32450|30600|30500|31300|31050|29750|29500|30300|29550|29400|29500|31100|31700|32600|32500|31600|31000|29300|27550|30950|31500|31600|32300|32200|33550|33600|34050|33600|34450|33550|33150|34350|36250|35400|34650|35500|34900|32700|32400|31750|28200|29400|29200|29900|30250|29650
09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|32250|32750|33150|32800|32650|33000|33800|34300|34550|32950|32750|33150|32400|32900|34000|33850|32900|33400|34150|32400|32700|33600|33250|35450|36400|35750|33550|31400|30900|29500|30150|30450|29100|30050|30050|30000|30700|31550|31400||31000|31400|29950|30100|30400|30800|31200|31500|32150|32800|||32000|31900|32400|33600|33250|34150|35550|36150|36250|36650|37150|35100|33500|32700|32850|31000|31200|30650|31400|31600|31400|31350|31500|33000|34000|30700|32000|33500|||34500|35150|33050|34850|34850|35150|35650|35850|36650|35100|34850|36200|36300|35850|35850|34650|34100|34750|35400|35400|36750|38000|38550|39700|37300|35750|36600|37700|37150|36600|34750|36700|38450|40400|40200|41400|38200|37950|39550|41200|40850|42600|42900|42750|43500|43450|41250|42000|44650|42750|42900|43950|44350|46750|46000|46800|47400|48750|47700|47700|48866.6016|51866.6016|47000|137000|||45666.6016|45700|43033.3008|44333.3008|45566.6016|46333.3008|43866.6016|46433.3008|45433.3008|44966.6016|44933.3008|45800|45966.6016|44633.3008|43500|44000|43033.3008|44300|46000|46833.3008|42400|43966.6016|45566.6016|47366.6016|48000|48000|48000|45400|40833.3008|42100|40233.3008||43000|41466.6016|44000|45966.6016|46200|45733.3008|44033.3008|43133.3008|41633.3008|41133.3008|40666.6016|41733.3008|41766.6016|39066.6016|38266.6016|37733.3008|37600|35566.6016|31133.3008|29366.5996|32100|33000|34000|34833.3008|35066.6016|35300|35333.3008|36033.3008|37433.3008|34866.6016|33900|33233.3008|32000|33766.6016|33366.6016|35466.6016|36433.3008|36933.3008|36900|34000|34666.6016|35000|35200|36733.3008|36133.3008|36233.3008|36333.3008|33266.6016|35000|37866.6016|38933.3008|38833.3008|41333.3008|42500|42533.3008|38433.3008|32800|32866.6016|32833.3008|32000|34333.3008|34866.6016|33400|30600|30133.3008|29333.3008|27300|26333.3008|25033.3008|24600|24600|25800
09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|28950|29050|29400|29400|28900|28750|28600|28750|28700|28400|28600|28100|27850|28050|28100|28100|28150|28000|28200|28100|28150|28100|28450|28350|28700|28600|28800|29700|28600|28300|28450|28100|27500|28250|28550|29250|29200|29100|29900||28650|29050|28200|29200|29950|30550|30900|31500|31950|31450|||31100|31000|30950|31250|31700|31300|31600|31950|31150|32450|32400|32400|31800|29700|29250|29200|29500|29350|29400|29700|29400|29450|28050|28350|27850|28000|28550|28400|||29250|29400|29500||28950|28000|27500|28750|27750|28200|27200|26500|26850|26500|25350|25150|25350|25700|25700|25700|25900|25800|25650|25900|25300|25650|26350|26800|27200|26700|26300|26100|26600|26900|26850|27200|25850|26500|25600|26250|25750|24700|24450|24200|25100|25500|24050|24750|25000|24600|24500|24900|24800|25200|25950|26200|25550|26350|27000|27000|26850|26900|27350||||27350|26600|25700|26050|26200|26750|28200|29300|29550|30400|29300|29400|30200|31400||||||||||||||30220|28940|30060|28660|152100|30420|30320|30200|30000|30300|30040|31180|32160|30380|29100|29340|29740|30880|30160|31280|31400|28480|26800|26060|26420|26400|25980|26900|28080|28000|27660|27540|26380|26280|27400|25960|25000|24800|24160|23000|22820|23600|24000|24680|24500|25240|26320|25340|25400|23840|24480|22800|22720|22560|22260|22480|22440|21120|20900|20940|19280|19460|19900|19940|20040|19900|20300|20200|20140|20740|20740|20300|19600|19700|19400|19880|19760
09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|330500|330500|311000|319500|312500|308000|307000|307500|302000|311000|302000|304000|298500|296000|305000|321500|322000|325500|324000|333000|332000|325000|322500|323000|329000|326000|325500|318500|316500|312000|319000|320000|316000|333500|342500|351500|346000|354000|349500|363500|363500|360000|343000|366500|359000|373000|366000|381000|393500|366500|373500||373500|306500|313500|304000|307000|312500|309500|287500|284000|298500|289000|274000|279500|273500|275000|276000|278000|272500|281000|284000|277500|282000|277000|285000|290500|277000|235000|234000|||230000|220000|220000|220000|220000|216000|217500|223500|222000|224000|228500|227000|227500|234500|235000|238500|231500|235500|243000|245500|250000|245500|244500|250000|247000|240000|247000|253500|251500|248500|243000|230000|230000|226000|232000|229000|223000|222000|212000|206500|198500|203500|196000|194000|193000|194000|187000|195500|188000|188500|192500|191500|181000|184500|191000|195000|190500|195500||193500|185500|183000|188500|166500|||166500|160500|158000|153000|156000|149000|157000|160500|158500|159500|164000|167000|164500|162500|164000|153500|145000|115500|119000|116500|115000|118000|114000|114500|114500|118000|113500|112500|111000|118000|117000||121500|119000|120000|120000|119000|116000|119500|116500|115500|113500|116500|116000|120500|129500|124500|122500|122500|125000|121000|124500|124500|127500|129000|122500|124000|114500|117500|116500|115500|111500|111000|111000|110000|113000|111500|113000|114000|117000|119000|121500|124500|115000|118000|118000|106500|115500|121500|126000|125000|130000|133000|131500|134000|129500|131000|130000|127000|132500|129000|126000|125500|132000|134000|136000|129500|131000|133000|129000|124500|128000|128500|130000
09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|27400|27400|27200|28100|27900|28100|28100|28600|28000|28450|28600|28000|28000|27900|27050|26550|26800|27050|26700|26950|26900|26100|25950|25500|25900|26050|26450|26350|26850|26750|26100|25300|25350|26000|26000|26150|26200|26550|27000|27200|27200|27000|25700|26600|26600|25700|25500|26450|26900|27050|26350||26350|26200|27250|26300|26400|27100|27300|26450|26600|28100|27650|26350|24000|23900|23750|23500|23600|23050|24000|24200|23850|23850|23150|22950|23050|22800|22700|22450|||21900|21900|21800|22050|22050|21650|21250|21850|22000|21950|22000|21800|22100|22650|22400|22200|22300|22950|23350|23450|23450|22700|21550|21750|21950|21000|21450|21450|20600|20600|20950|21250|20900|19900|19800|20050|20000|19950|19750|20150|20050|19650|19200|18700|19250|19700|19250|19250|20100|20150|20600|19850|19800|19950|20450|20950|21300|21650||21700|21650|21800|22300|21450|||21450|21450|20800|21000|22350|21850|22450|23500|24100|24250|23650|25050|25200|23000|23200|22700|20050|19550|20000|20350|19850|19450|19500|19700|19900|20000|19950|19100|18900|20100|19750|20550|20550|21000|21100|21450|21500|21000|21350|21600|21550|21300|20750|21000|21000|21250|20750|20800|21250|21700|21700|21800|22500|22450|22400|22750|23750|23300|20900|20650|20700|20350|20750|20050|19700|19900|20300|20900|21450|21200|21150|21000|20150|20150|18700|18300|17500|18700|19400|19200|19300|19050|19500|19250|19650|19200|18650|18300|18650|19150|19600|19750|18800|19450|19400|19400|20000|19550|20450|20950|20400|18750|18400|19450
09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|59000|58900|58600|58900|58700|58700|59000|59900|60100|58700|58500|58800|58500|58700|59900|61000|61200|60800|61800|61100|65200|61600|59800|58500|59200|60200|60600|62700|61700|62700|63000|60100|61100|57500|58800|59800|60300|63000|65300||65400|66200|65800|64700|64300|65100|66300|68800|70800|66500|67000||67000|67100|67100|66700|66500|68100|66900|66200|64000|65000|65900|69700|68900|66400|65700|62900|62500|61900|61200|62100|62200|62500|61000|63300|64600|64800|65800|66100|||65700|66500|64500|64800|64800|64500|65500|66900|65000|64700|64200|62500|63600|64600|64900|64500|64000|63800|65000|66300|66700|66400|67400|68100|66900|67800|69500|69900|70300|70700|71000|67800|66500|66900|67100|67100|70200|72300|68200|68100|67300|65100|64300|62900|65000|65400|63000|61200|61800|62000|64100|60900|61900|62900|64200|65300|66400|67500||67700|64600|64200|63500|63900|||63900|62800|64600|60200|65200|64300|68200|71700|73000|73600|77800|75600|72100|71100|69700|73100|75300|75300|76600|76600|76700|77400|70200|69000|70800|72900|72000|69300|69500|74000|71200|79900|79900|80000|81300|77300|67200|51700|51000|50100|50700|48750|48400|49700|49850|52000|52100|46950|45600|46250|35600|35450|35250|36700|36400|37050|35850|35700|37100|36950|35600|37250|37700|39950|48550|39050|37000|33300|33300|32000|32300|32350|31200|31800|31650|32350|31300|29100|29750|30050|30000|29800|29700|29300|29400|28800|28850|28350|29300|30500|29800|27900|28150|29050|28750|28900|29100|27700|27900|27050|27000|26750|25900|25700
09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|39222|37173.1016|37075.5|37124.3008|37075.5|36831.6016|37026.8008|37368.1992|37075.5|36782.8008|37368.1992|37221.8984|36441.3008|36148.6016|36831.6016|37465.8008|36880.3984|37221.8984|38246.3008|38295.1016|38002.3984|37173.1016|37368.1992|36490.1016|36538.8984|37563.3984|37904.8984|37856.1016|36782.8008|35807.1992|36197.3984|35075.3984|34148.5|34831.5|35660.8008|37465.8008|36343.8008|37173.1016|36782.8008||36978|36880.3984|36197.3984|38343.8984|39124.3984|40783.1016|41905.1016|41514.8008|42051.5|42100.1992|||40978.1992|41710|42051.5|43027.1016|43515|45271.1992|44588.1992|44734.6016|42783.1992|44393.1016|44246.6992|45807.8008|46149.3008|45612.6992|45417.5|46002.8984|46246.8984|45856.6016|45856.6016|47466.3984|46539.6016|46051.6992|45856.6016|46051.6992|44051.6016|43612.5|44637|44100.3984|||43563.8008|43612.5|42344.1992||42002.6992|41466.1016|40588|41710|42149|41075.8008|40978.1992|39026.8984|37807.3008|38783|39124.3984|38197.6016|37953.6016|38783|36978|36490.1016|36831.6016|36929.1992|36734.1016|36343.8008|36051.1016|35953.5|36587.6992|36295|36392.6016|35026.6016|35124.1992|34636.3984|35221.8008|35075.3984|35807.1992|35807.1992|36099.8984|36197.3984|35904.6992|36587.6992|36734.1016|35124.1992|34002.1992|33807|34831.5|34099.6992|33124.1016|32587.4004|34051|34977.8008|36636.5|36002.3008|35807.1992|36197.3984|35514.5|36587.6992|36831.6016|37417|39800|38831.6992|39417.1016|38929.3008|39465.8984|41200|||40197.6992|40490.3984|37709.6992|37856.1016|40100.1016|40100.1016|42149|44880.8984|43368.6016|42490.5|42929.6016|42051.5|42929.6016|42636.8984|42929.6016|41075.8008|42149|39026.8984|38880.5|39026.8984|38197.6016|38295.1016|37856.1016|35319.3008|36392.6016|36002.3008|35758.3984|33368|32928.8984|35026.6016|35758.3984|38750|37807.3008|38148.8008|38685.3984|37807.3008|37660.8984|37660.8984|36587.6992|36490.1016|36099.8984|36295|35416.8984|36343.8008|36880.3984|37417|37465.8008|36685.3008|37368.1992|38636.6016|39465.8984|39953.8008|38636.6016|38295.1016|38783|37417|37953.6016|37465.8008|38343.8984|38441.5|37465.8008|36197.3984|36490.1016|36441.3008|34977.8008|35416.8984|35855.8984|36002.3008|33221.6016|34294.8984|33172.8008|33807|34246.1016|34538.8008|34197.3008|32880.1016|30197|33026.5|33758.3008|34441.1992|34148.5|34587.6016|34831.5|35124.1992|35416.8984|35660.8008|35758.3984|35173|34831.5|35807.1992|36880.3984|36734.1016|36929.1992|38539|37270.6992|36099.8984|35026.6016|37417|36782.8008|37660.8984|37904.8984|37417|38246.3008|37856.1016
09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|40800|40550|41000|42500|42500|41850|42350|43400|43600|42500|43000|41450|42100|44000|43900|41250|40450|40150|39100|39200|38650|38500|37400|36850|37900|38650|38400|38400|38000|37900|38150|36750|35250|36250|37500|36900|37550|38100|37050||37000|39300|37800|39850|40750|42250|41950|41650|41600|42750|||43050|42200|42850|45350|43600|39000|38700|37900|37150|37550|38850|40500|40600|41050|42700|38600|35950|34100|32850|33000|32450|32250|32000|31200|30100|30400|31100|30700|||30500|30150|30550||30250|30100|29250|29950|30050|29050|29450|29500|29250|29050|29000|29050|28650|28950|29150|29100|29200|29900|30300|30000|29950|29800|29950|29950|29950|29850|29850|29600|29900|29600|29600|30200|29650|29250|29550|29500|28650|28300|28050|28050|28550|28900|28900|29950|30000|30000|29600|29500|30400|29950|30400|30900|31400|31750||31850|32100|32100|32150||||32150|32050|31100|31250|32800|32450|34550|34500|34250|32000|31650|31600|31500|32000|31500|32150|32100|31700|32050|31950|32350|31200|31750|31800|32900|33700|33650|34000|33700|34300|33400|34300|34300|36150|36600|35300|33900|33150|33300|33450|34400|33700|33650|34900|34900|33350|33700|32150|32100|32000|32000|31450|31200|31100|31250|29150|29000|28550|29900|29650|30150|30400|30000|30000|29600|30000|29650|30650|30650|31800|32750|32600|33550|35550|36300|34150|33950|32700|32800|34000|33950|33700|34250|33950|33600|34550|34300|35850|35300|34950|32300|31850|31400|30550|28750|27950|28000|26700|26050|26200|24100|24500|23900|23900
09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|8680|8770|8890|8810|8900|8200|8100|8230|8400|7990|8090|8160|8120|8170|8350|8190|8040|7550|7680|7670|7860|8010|7920|8020|8180|8170|8240|8270|8130|8090|8100|7990|7910|8180|8410|8700|8660|8920|8780|8690|8690|8890|8540|8570|8540|9000|8880|9760|9050|8910|7040||7040|7030|7030|7070|7090|7370|7150|7070|6900|7330|7470|7930|6100|5660|5700|5650|5540|5500|5680|5780|5650|5610|5680|5780|5820|5800|5770|5960|||5770|5570|5470||5430|5320|5290|5380|5450|5520|5430|5270|5230|5360|5410|5340|5320|5350|5420|5500|5500|5290|5330|5280|5270|5230|5400|5420|5380|5370|5310|5330|5350|5020|5020|5010|5030|5120|5060|5090|5070|4995|4965|4915|5040|4980|4880|4880|4945|4970|5060|5040|5020|5030|5030|5130|5270|5240||5200|5200|5150|5150|5090|||5090|5110|5010|5010|5110|4995|5220|5330|5290|5420|5560|5630|5560|5640|5290|5400|5170|5160|5310|5210|5210|4990|4895|4885|5000|5040|4880|4935|4980|5400|5360|5750|5750|6060|5720|5870|5900|5950|5900|6070|6010|6170|6120|6180|6210|6150|6070|5490|5600|5590|5610|5550|5210|5150|5350|5020|5100|5000|5070|5010|5040|5170|4985|4980|4915|5010|4710|4860|4810|4970|4925|4975|5000|4940|4935|4885|4600|5090|5310|5430|5420|5500|5520|5480|5460|5500|5570|5530|5420|5660|5880|5830|5680|5870|5700|5580|5570|5570|5390|5520|5460|5650|5680|5690
09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|137000|138000|141000|133500|132000|131500|133000|136500|135500|133000|132500|133000|135000|138500|137000|132000|134000|136500|136000|139000|127000|127000|123000|122500|121500|121000|123500|125000|123500|121500|121500|121000|121000|124500|124000|125500|126500|122000|114000||114500|118500|119500|122500|122500|123000|124000|125500|125000|128000|128000||128000|129000|131500|126000|127500|128500|126000|118500|116000|122500|125000|124500|125000|125000|125000|122000|123500|121000|123500|128000|121000|117500|112500|109000|108500|108000|106000|107000|||108500|109500|110000||111500|111500|107000|108000|110000|107500|109500|111000|114000|113500|112000|108000|104000|103500|101500|99300|98700|98800|99400|98400|98600|97900|100000|98700|99800|96900|97100|96700|90000|90000|91300|90500|89000|88500|88400|88300|87900|87100|86500|85900|87000|87900|88100|88000|88800|88400|88900|88000|88500|86900|86900|88200|88700|88600||88700|88600|88800|89700||||90000|89000|88900|89000|91500|91700|93100|93300|93500|94200|94300|94700|93700|92900|93400|94800|93500|94300|95400|94200|93700|94100|94000|91800|93900|95300|95000|96500|95100|99700|99800|102000|102000|101500|101500|100500|101000|102000|101500|101000|102000|99900|101000|100500|101000|100000|101500|101000|103000|104000|105000|105000|100500|101000|100000|98900|99100|98900|98900|100000|101500|103000|103000|102500|103500|102000|101000|104500|104000|107000|105000|106500|106500|109000|113000|117000|109500|102000|106000|110000|109500|109500|110000|109000|108000|107500|105500|103500|104500|107000|106500|106000|108000|109000|110000|107500|105500|106000|106500|108500|108500|111500|111500|111500
09299|43717|/equities/hd-greenfood|KRX300/KOSPI|6362.2998|6401.7998|6368.8999|6434.7002|6421.5|6526.8999|6540.1001|6500.6001|6467.7002|6368.8999|6303|6303|6309.6001|6395.2002|6652.1001|6652.1001|6816.7002|6948.3999|6915.5|6849.7002|6849.7002|6849.7002|6783.7998|6783.7998|6882.6001|10600|10550|10650|10550|10600|9760|9640|9570|9730|9610|9460|9400|9460|9490||9060|9190|9040|8990|8960|8960|8960|8950|8930|8810|8840||8840|8810|8970|8770|8740|8900|8870|8770|8750|9010|9250|9520|9520|8820|8970|8730|8800|8640|8940|9070|9030|9080|8910|9070|8740|8660|8690|8760|||8760|8680|8830|8910|8910|8800|8780|8880|8600|8670|8810|8680|8750|8300|8170|8190|8190|8360|8190|8170|8210|8230|8400|8250|8280|8200|8380|8290|8060|7620|7720|7760|7620|7600|7800|7950|7790|7570|7470|7580|7470|7390|7280|7270|7340|7450|7430|7550|7730|7760|7650|7650|7580|7380|7400|7480|7660|7680||7550|7540|7570|7490||||7420|7350|7330|7190|7360|7380|7600|7660|7770|7920|7820|7870|7720|7500|7300|7430|7440|7290|7410|7380|7330|7240|7140|7160|7310|7460|7280|7350|7360|7880|7900|8320|8320|8210|8030|8020|8230|8020|8020|7860|7850|7820|7890|7970|7950|7970|8050|8030|8030|8260|8260|7970|8060|8090|8060|7860|7830|7670|7960|8000|7990|8000|7920|7890|7900|7730|7430|7680|7780|8080|7940|7980|8120|8120|8160|8330|7910|8540|8930|9050|9160|9250|8710|8700|8760|8630|8400|8300|8540|8750|8820|8810|8660|8750|8910|9070|8920|8290|8020|8170|8110|7930|8160|8170
09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15350|15450|15550|15900|15600|15550|15650|15900|15850|15950|16150|16050|16350|16500|16300|16200|16550|16650|16400|16300|16700|16800|17000|17250|17350|17100|17350|17300|17150|16750|16700|16600|16900|16950|16800|17250|17050|16150|16000||15950|16450|16200|16450|15700|15350|15450|15350|15550|15450|||15450|15600|15950|15500|15300|15450|15550|15350|15350|15750|16000|16100|16650|16550|16000|16000|16050|15950|16200|16650|16300|16200|15850|16250|16200|16250|16450|16450|||16700|16350|15950|16300|16300|15950|16200|16800|16750|16300|16750|16900|17500|18100|17450|17100|17000|16400|16800|16750|16800|15950|15200|15300|15150|15650|15550|15500|15300|14450|14350|14450|14050|14350|14400|14400|13400|12450|12250|12450|12300|12200|12050|12000|12150|12350|12350|12450|12750|12450|12800|12500|12400|12000|12100|12250|12350|12650||12100|12050|12050|12300|12400|||12400|12150|11850|11750|12050|12100|12500|12700|12700|12700|12500|12200|12150|12200|12200|12350|12150|12200|12250|12250|12100|11850|11850|11800|12150|12400|12100|12300|12050|12700|12650|13950|13950|13800|13800|13100|12950|13050|12850|12700|12650|12600|12750|13000|12750|12700|12700|12900|12900|13200|13200|13000|12950|13150|13050|12600|12650|12350|12600|12750|12600|12600|12700|12900|12700|12850|12400|12650|12600|13200|13000|12950|13300|13350|13550|14200|13500|14300|15100|15900|16250|16250|16150|16100|15450|15150|15000|14900|14950|15700|15100|14700|14750|15200|15300|15450|14400|14300|14050|14300|14650|15200|15750|15150
09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|56700|57100|52300|50900|50300|49500|49950|49950|50900|53500|52500|53000|51800|50600|51600|51500|52100|53800|54600|55000|50800|52200|50600|48350|47600|49650|49000|50900|50500|48950|47350|46250|40000|40300|37400|35250|36200|36850|36800||37450|37200|36500|38550|38650|37200|35850|35050|34500|34650|||34900|35000|34650|35100|34600|34400|34350|35050|33900|35200|36650|37750|36300|36050|36400|36250|37000|35000|35500|37200|37200|36700|38300|38500|38200|36000|35250|32850|||32750|32300|32100||32900|31950|32400|33450|33800|33750|35100|35450|34900|36000|34450|33150|31650|32450|33550|33300|35450|34300|33900|33750|33450|33650|30800|29150|28950|28650|29400|30000|29550|29500|29200|28950|28300|26850|26500|26600|26100|26850|26000|24800|25750|28200|27400|27950|29250|29850|30200|28000|28350|27350|28250|27800|27800|27850|28800|28800|28500|28600|30000|26500|||26500|26800|24550|23750|25400|26000|25950|26850|26850|28350|27600|24700|24400|24500|23250|23900|24800|22800|22650|22400|22000|21850|21950|21500|22350|22700|22000|22100|22100|23250|23050|25050|25050|25550|26050|26700|25800|24150|23450|23350|23450|22900|22750|23300|22800|22150|22350|21700|21600|22050|22350|21100|20650|21000|20900|20500|20800|20750|21350|21350|21150|21250|21500|21450|21400|21900|20600|21300|21750|22500|22350|22500|23150|23350|23500|23500|20650|22000|23200|23400|24300|24650|23300|22900|23200|20350|19800|19400|20000|20450|19850|19100|19450|21350|20400|19850|17300|17250|17300|17850|17850|18100|18050|17950
09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|23525|23575|23550|23150|23500|23875|23950|23825|23725|22650|22475|22650|21825|22400|22825|23225|22875|23300|23300|23700|23575|23475|23725|21875|21600|22475|22300|22525|22175|21425|21600|21175|20550|20800|20975|21950|19600|20000|20100|40450|20225|20900|20450|21725|22000|22850|23175|22125|21375|20875|39550||19775|20025|20150|20600|20500|21075|20925|21150|20700|21425|21925|22950|23575|23150|23525|23825|24450|23600|24375|24725|24550|24775|25250|25450|25000|24575|25400|25500|||25300|24975|23300||23675|23475|23000|23950|24200|24450|24525|24200|23775|24500|24700|24275|24325|25100|24175|24100|24325|24200|23975|23575|23350|23000|23425|22975|22575|21075|21225|20975|21200|21025|22000|22600|22500|21500|20975|21225|21725|20475|18075|17525|18650|18775|18400|17375|18400|18500|19900|20250|19900|20400|20775|22100|22375|22875|46350|23175|23050|22500|22875|45650|||22825|22825|21475|21250|22775|22600|23325|24625|24775|25550|26400|25600|25750|25950|25950|26350|27450|27400|25300|25550|24800|25350|24800|24375|24200|23000|22425|19650|19625|20225|20650|46800|23400|21925|22450|22900|22775|22850|21075|21200|19350|19450|18900|18900|19250|19425|19425|19475|20100|19875|20250|20625|19250|19300|19850|19325|19725|19500|19275|19250|16850|17025|17575|17150|16125|16075|15825|14600|12325|12725|12500|12600|12750|13125|12975|12150|11550|12550|12925|13350|13325|13350|13650|13725|13325|13550|13475|13500|13100|13600|13450|13075|13050|13475|12625|12400|12200|12550|12700|12950|12850|13075|13150|12900
09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|127500|124500|127500|133000|130500|126000|120000|118000|114500|117000|110000|106500|103500|102000|104500|105500|106500|108000|109500|110000|109500|109000|109500|105500|104500|106500|108500|108500|107000|106500|105000|101500|100500|100500|102500|107000|110000|111500|114500||116000|117000|115500|121500|122500|121000|121000|117500|110000|111000|||112000|110500|111000|110000|110500|111000|112500|114000|112500|118500|125500|125500|126000|124000|128500|123000|123000|126000|130000|126500|128500|129000|130500|121000|123500|124000|121000|123500|||122500|122000|119000||120000|118500|124000|129000|131000|128500|131000|127500|133000|132000|130000|136000|140000|144500|147000|136000|136500|131500|126000|127500|126000|129000|134000|139500|141000|138000|144500|133500|125500|127000|127500|134500|122500|117000|113500|115000|112500|108500|107000|106500|109500|112500|111000|113500|120000|118000|117500|115000|115500|114000|117000|116500|120500|121500||122000|124500|127500|131000||||125000|127500|126500|125500|136000|129500|131000|114500|111500|112500|108000|107500|105500|102500|102500|106000|108000|110500|112500|111500|110000|108500|103000|99800|99100|99800|98000|97200|102500|106500|106500||107000|107500|106000|103000|103000|104000|109500|110000|106000|98400|99600|99800|100500|103000|103000|103000|100500|100500|99200|99500|96200|95900|94600|94600|95000|94600|97500|98900|98700|99300|96600|95700|94500|95200|96300|96700|97900|102000|101000|101500|102000|105500|108000|109500|104000|99300|95200|97800|95900|94900|95300|94400|94400|94300|94200|89900|92700|97300|98000|97400|91300|95700|89100|88300|86700|85900|85400|86700|86300|89100|86400|85400
09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26100|26200|26200|26450|25850|26300|26350|26500|26400|26600|26400|25850|25700|25400|25400|25400|25400|25150|24900|25000|25250|24950|25000|25000|25300|25200|25400|25400|25450|25300|25150|24900|24750|25000|25100|25150|25000|25050|24900|24950|24950|25350|24900|25600|26050|26500|26750|27250|27700|27050|26750||26750|27000|26850|26550|26300|26850|26550|26550|26250|27250|28000|28400|28950|28250|28400|28000|28150|27650|28000|28650|28450|27250|26900|27850|27000|26450|27050|25800|||26050|26000|26400||26700|26300|26100|26100|25900|25900|26250|25900|26050|26050|25450|25450|25550|25300|25400|25350|25450|25250|24600|25100|24950|24850|25300|25600|25500|25350|25450|25300|25450|25050|25300|25250|25200|25450|24950|25400|25400|24450|24250|24050|24800|25100|24900|24950|25350|25450|25600|25250|25200|25400|25550|25400|25950|26150||26450|26350|26600|26250|26000|||26000|25550|24700|24700|25750|26100|27150|26900|26750|27000|27100|27550|27500|27150|26600|27100|26800|27250|27800|28050|28150|28900|29350|28600|28150|28300|27800|26800|28000|28250|28050|26250|26250|26650|27000|26500|26500|25800|25650|25700|26100|25650|25500|25150|25450|25400|25650|26050|26500|26500|25850|26150|26100|26700|27300|27950|28200|27700|27650|26850|26600|26500|26850|26350|25550|25850|25600|26600|27150|28150|28050|26750|27700|27400|26750|26850|25250|25000|25000|24550|24450|24550|24800|24700|25000|25850|25550|25100|25450|25600|25500|26150|25950|26400|26250|24650|25750|26450|26350|25850|24400|23600|23750|24000
09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|53300|54400|54500|52700|52900|52200|52800|52700|52100|49900|50400|49500|47750|47250|48900|48800|49300|49400|49500|49950|50800|50800|50600|52100|59800|59300|57300|58000|55200|56200|54700|55200|53400|50600|52500|55300|55300|53400|53000|52600|52600|51700|50100|50900|50200|50300|51100|51800|53600|55500|55100||55100|52100|53400|52800|51200|52200|52000|52000|48950|50900|52700|54300|60000|51600|50700|52000|51100|50000|53500|55500|54400|54500|56400|61100|67600|68300|67400|68800|||66400|65200|67600|62300|62300|64800|74700|65000|52200|50200|51200|51900|53700|50200|48650|48350|49950|51600|50500|52300|52500|52100|52300|50500|51100|49700|53100|55500|53000|55400|43700|42450|43650|44850|44000|44300|47000|50800|50100|51300|48150|49450|47750|48050|50000|49100|46000|44750|48850|47800|49100|50000|49750|49950|53600|71300|76200|75000|71600|71600|71600|72100|73700|72500|||72500|72000|73600|84600|85000|79500|77500|87500|99000|94600|95600|100500|97500|100000|77400|87800||91900||70700|61800|49850|48100|48800|45850|47450|51800|39900|47350|36450|28050|29100|29100|27650|26050|26100|25450|26200|25900|26750|25900|24450|24750|25150|24750|25350|25100|26850|25350|24600|25250|25100|25250|24550|25800|26250|26500|27700|27000|27700|29700|30350|28000|25950|25650|24000|23900|23450|22700|22800|22650|22650|21700|22150|22300|22150|21400|21400|21800|21850|21650|21000|19750|19550|19300|19700|19650|19600|19350|19500|19300|19200|18200|19100|19350|18750|19550|19200|19400|18200|18200|18050|18400|18250
09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|39050|38550|36800|37050|36700|36200|36250|36250|36950|36850|37100|36900|36950|37050|37000|37650|38550|38650|38750|38500|37050|36800|36450|36500|37200|37400|37150|36500|36850|36350|35450|34900|34850|35850|34700|36400|36700|36400|34800||35050|36350|35950|38300|39250|40550|41200|41000|41400|41650|41550||41550|41550|42300|41950|41000|42050|41700|41450|41000|43650|44550|44400|44850|45050|46100|46850|44300|43100|45100|46450|45800|45500|46500|48250|49250|45550|46750|44100|||43150|43150|43000|42450|42450|42150|42550|43650|42750|43350|43250|41000|41650|41850|41850|41400|41200|41750|43150|42950|42950|44250|45050|45150|45600|45400|46350|43100|43150|43600|44350|43500|43750|43400|42800|43450|44450|45800|42350|42700|40400|43200|43650|40750|42450|43050|42500|42000|44300|43900|45350|44200|43400|45050|45150|46300|47400|48000||47650|43650|44000|43800|41400|||41400|41500|40450|40750|43650|43400|45150|46950|48000|49500|47500|46350|48500|48200|48400|49700|53100|49350|43150|40100|40550|41350|41750|40350|40250|36400|35300|34300|34150|36250|34100|36500|36500|34600|35350|36200|36350|34300|34800|33750|34000|33050|33450|34800|34900|33750|34900|32850|33900|35000|35600|32900|31950|31900|27250|27050|27050|26900|27800|26500|26800|27150|27200|27600|27950|26900|27450|28250|28700|28600|28900|29000|29400|28950|27900|27100|26100|27000|26650|27500|26600|26950|26850|25750|25600|25950|25650|25950|24600|24750|24400|24550|25000|25300|24650|24800|24700|24750|25450|25950|25950|26250|25000|24950
09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|19750|19650|19600|19750|20150|19850|20000|20350|19700|19300|19750|19950|19700|19850|20450|21000|20350|20450|21050|21100|21000|21150|21550|21650|21850|22450|22100|22150|21700|20350|20350|19400|18400|19000|19700|20650|19850|20800|21350|22250|22250|23050|22150|23650|22900|23900|23650|22650|22250|21500|21050||21050|21600|21900|21700|21950|22800|22650|22400|22250|23150|23500|24750|25500|24850|25800|26050|26250|25700|26800|27150|27000|27300|27500|28000|25950|25800|26600|27400|||27150|26850|26350|26100|26100|25150|24450|24950|25050|25300|25450|24450|23750|24100|24050|23550|23600|24150|23550|23500|24100|24400|24300|24300|23600|23550|24150|23900|24300|23500|23450|22950|23250|23650|24000|24850|24700|24350|23900|24250|24400|22350|21150|19900|20900|21400|20600|20300|20900|21100|22200|23000|21900|23050|23350|24800|24500|25400|24650|24650|25600|25100|25900|26300|||26300|26650|25450|25600|27100|27400|28900|30600|29300|29350|29600|29850|30700|31400|31600|31500|32800|31150|31800|31800|31600|31450|29900|29250|30800|29950|28900|28500|28050|29900|28600|30100|30100|29400|31350|30350|27600|26050|20050|20000|19100|18900|19050|19150|19700|19750|19850|20000|20750|19750|19300|19800|19450|19250|20800|19550|19400|18250|17800|17050|15300|15250|15300|14700|13400|14300|14100|13650|10900|10700|10650|10350|9780|9300|9120|8280|7980|8790|9030|9060|9050|9250|9260|9190|8950|8960|8880|8500|8580|8830|8750|8480|8330|8810|8390|8390|7990|8380|8330|8600|8600|8810|8900|8520
09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|19000|18800|18600|18800|18850|18100|18100|18150|18200|17950|17950|17950|17850|17950|18050|18200|18000|17950|18100|17800|18000|18150|18100|18300|18550|18500|18700|18750|18650|18250|18400|18400|17950|17950|17700|17750|17950|18200|18100|18050|18050|18350|18000|18850|19050|19500|19500|19850|19950|19750|19200||19200|20050|21100|22200|22050|22750|22050|22200|22000|22400|23700|24450|22950|22850|23300|22900|22000|21700|22650|23600|22750|21550|21900|22350|22200|22150|22100|22500|||21950|21500|21550||21200|21200|21100|21850|21750|21650|21300|20900|21000|21400|21550|21600|21000|20900|21150|21650|22050|22100|22300|22800|22100|22050|22300|22050|22050|22100|22450|21850|22250|21800|21100|21400|21500|21400|21200|21650|21650|21350|20400|20300|21100|21050|20550|20950|22250|22200|22750|22900|21300|22000|21350|21200|22800|22400||22650|22350|21150|21350|21250|||21250|21100|20100|19900|20500|20400|20650|21900|21800|22300|23250|23400|22350|22600|22300|22250|21500|21950|22650|22850|21300|20300|20150|19750|20550|20950|20500|20050|19950|21000|20600|22150|22150|22300|22250|22950|23100|23900|24200|24650|24450|23750|23350|24150|23650|22650|22300|22100|23100|23100|23650|24300|23600|24400|26700|20550|20800|20300|20600|19300|19600|20050|19750|19750|19500|19800|19250|20050|20050|20500|19650|20200|21250|21700|21350|21250|20000|21750|21300|20900|19950|20000|20200|20100|18350|18300|18300|17450|17900|17550|18000|17900|17750|18350|17950|16950|16450|16700|16850|17350|17100|17650|17750|17750
09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|31250|32250|28850|28100|28650|28500|28950|26850|27850|24400|23950|23850|23400|23300|24150|24750|23700|25550|20900|22000|19250|17900|19800|20050|19800|19100|19300|19300|19800|16150|14950|14500|16250|17100|19850|27750|28400|27750|28600|27200|27200|26650|26850|29100|31000|32000|33000|33900|31950|36100|32900||32900|27150|27850|28050|26900|27500|26550|26550|26350|26600|28550|29850|30450|27650|27450|28050|26550|26900|27700|27550|25800|25750|26350|29250|25200|25600|25450|26200|||26550|26700|24000|24950|24950|24950|25650|27000|27300|27250|27950|28200|29050|28950|29400|28850|29000|30000|29950|29450|29400|29300|29550|27900|28250|28950|29450|31200|29600|30350|29400|29050|27200|27350|27950|28750|30150|28500|27350|27300|27300|26700|26650|24400|25950|25350|24100|23400|24800|23900|26150|27000|27550|26300|26400|28000|27750|28700|29400|29400|30000|30250|30250|31150|||31150|31200|27750|26650|30650|30350|33300|32400|31850|31750|33500|30350|30600|30350|30000|32100|32550|32550|35050|34000|34050|36000|31450|30050|29000|28750|22150|20000|20000|20400|19600|19850|19850|20700|21750|21450|21950|21200|23900|23900|23600|23650|22100|22250|21850|23300|20400|18950|18700|16850|15550|15450|15150|15350|15300|15700|14600|14600|13900|13850|12800|13150|13300|13250|12950|12750|12700|13400|13850|13750|13500|13450|13400|13300|12600|12950|12450|13750|14150|14200|13600|14400|13100|13050|12650|13200|12850|12450|12500|12750|12900|12850|12500|12650|12900|12700|13150|12550|12300|12650|12500|12350|12200|11600
09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6660|6340|6360|6450|6480|6400|6460|6530|6500|6310|6360|6210|6070|6050|6060|6170|6160|6140|6180|6150|6210|6210|6240|6280|6420|6430|6460|6540|6530|6300|6270|6160|6090|6100|6180|6350|6300|6450|6450|6450|6450|6240|6000|6180|6320|6350|6380|6550|6680|6740|6690||6690|6700|6670|6690|6710|6980|7020|6880|6750|6930|7090|7170|7320|7110|7230|7240|7050|7000|7360|7440|7440|7460|7520|7990|8000|8320|7950|7910|||8040|7970|7700|7960|7960|8280|8830|8590|8370|8000|8140|8170|8330|8130|7940|7930|7910|7960|7900|7840|7960|8010|8000|8110|8250|7870|7750|8000|8070|7850|7360|7340|7460|7540|7700|7800|7340|7580|7300|7480|7200|7570|7190|7090|7380|7350|7070|6990|7470|7680|7890|7500|7560|7530|7770|8070|7950|8180|8390|8390|8600|8220|8180|8140|||8140|7980|7750|7800|8650|8520|9020|9300|9060|9240|9030|9560|9700|10250|11650|11500|11450|11150|9990|9910|7630|6820|6370|6330|6630|6520|6270|6320|6210|6200|6010||6210|6420|6380|6570|6610|6610|6700|6790|6550|6320|6530|6500|6580|6710|6950|8410|6470|5990|5740|5530|5440|5440|5520|5540|5390|5380|5470|5560|5490|5580|5580|5450|5360|5520|5590|5750|5880|5960|5920|5760|5820|5930|6050|5600|5300|5670|5850|5850|5820|5630|5600|5460|5530|5420|5460|5270|5400|5560|5570|5480|5260|5440|5470|5470|5450|5400|5230|5340|5000|5050|5000|4955
09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9160|9260|9340|9400|9270|9330|9390|9520|9600|9310|9270|9230|9260|9210|9520|9210|9050|9466.6699|10066.6699|10366.6699|10400.0098|10400.0098|10433.3398|10000.0098|9933.3398|10200.0098|10333.3398|10400.0098|10533.3398|10300.0098|11066.6699|10833.3398|10033.3398|9366.6699|9233.3398|9500|9466.6699|9433.3398|9000||8933.3398|9133.3398|8900|9200|9400|9500|9466.6699|9600|9666.6699|9833.3398|14550||9700|9700|9733.3398|9933.3398|9733.3398|10066.6699|9866.6699|9933.3398|9433.3398|9700|10233.3398|10366.6699|10500.0098|9866.6699|10266.6699|9966.6699|9800|9800|10400.0098|10833.3398|10600.0098|11000.0098|11033.3398|11166.6699|11600.0098|11633.3398|12000.0098|12133.3398|||11933.3398|12000.0098|11233.3398||11233.3398|11433.3398|11800.0098|12266.6699|11733.3398|11733.3398|11466.6699|11100.0098|11500.0098|11233.3398|10366.6699|10166.6699|10133.3398|10700.0098|10400.0098|10300.0098|10466.6699|10733.3398|10766.6699|10866.6699|10533.3398|10400.0098|10500.0098|10700.0098|11133.3398|10766.6699|10966.6699|10166.6699|10566.6699|10600.0098|10533.3398|10933.3398|11166.6699|10766.6699|10633.3398|10800.0098|10433.3398|10533.3398|10066.6699|9766.6699|10200.0098|10200.0098|10133.3398|9400|10100.0098|10133.3398|10600.0098|10800.0098|10533.3398|10533.3398|10766.6699|11300.0098|11400.0098|11400.0098||11800.0098|11733.3398|11866.6699|12133.3398|18000|||12000.0098|11366.6699|10666.6699|11033.3398|11866.6699|12433.3398|13233.3398|12500.0098|12400.0098|13100.0098|13000.0098|12900.0098|12366.6699|11666.6699|11600.0098|11966.6699|12800.0098|12466.6699|12500.0098|12966.6699|12566.6699|13533.3398|12833.3398|12900.0098|11333.3398|10600.0098|10133.3398|9633.3398|10000.0098|9500|9333.3398||9733.3398|10066.6699|9766.6699|10166.6699|10466.6699|10466.6699|10600.0098|10500.0098|9900|9766.6699|9400|9433.3398|9733.3398|9466.6699|9666.6699|9266.6699|8966.6699|8933.3398|9266.6699|8800|8700|8866.6699|8633.3398|8566.6699|8666.6699|8366.6699|8500|8666.6699|8566.6699|8566.6699|9000|9333.3398|9000|10633.3398|10533.3398|11066.6699|10433.3398|10166.6699|10300.0098|10133.3398|9700|10133.3398|10200.0098|10433.3398|9900|10666.6699|10666.6699|10866.6699|10666.6699|9866.6699|9866.6699|9433.3398|9233.3398|9300|8700|8266.6699|8433.3398|8666.6699|8400|8066.6699|8100|8333.3398|8066.6699|8066.6699|8100|8566.6699|8666.6699|8700|8900|8733.3398|8800|8666.6699
09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|68000|69400|69000|69600|70000|71400|71900|72300|71200|71300|72000|71800|75000|70900|71000|69200|65600|65500|65700|63600|62900|62900|62100|63300|74800|72200|75500|76900|76100|73500|81600|81300|84600|92600|92000|94600|97700|92100|92500||87800|92000|91000|95300|92500|88800|87100|86600|84800|86000|84400||84400|82800|82300|84200|88100|85100|82400|82400|83500|83600|83400|82500|84700|85800|87500|86500|85700|83300|88600|87100|89800|93000|99200|102900|98800|86500|85900|84500|||76200|75100|74300|72700|72700|72500|70600|74600|63800|63900|62900|62400|62600|63000|62900|62300|62200|61900|62300|62500|63200|63200|63300|63400|63200|62800|63800|63600|64000|63700|63600|62500|63600|63300|64100|64600|64500|65100|64300|65100|64500|62400|62200|62900|62300|63200|62200|62000|62500|63100|63300|62400|62300|63500|63000|63800|64300|66100||67200|68000|66600|66500|65900|||65900|61800|60700|60900|63000|62400|65900|64600|65600|66600|66300|67900|68400|67100|66700|66800|67200|66700|63200|65100|65000|64200|62900|62200|59400|59900|59400|57900|57800|58300|57900|61300|61300|59900|57800|58500|58300|59500|59300|58400|59300|58400|59000|59700|60000|61000|60000|60600|61500|64000|63700|65300|64000|63100|62000|59700|57900|58700|53000|53200|52300|51900|51800|52000|50300|49900|49900|50300|50000|51100|50900|51800|51400|53900|54300|53700|52000|54400|56200|57600|56900|56600|56700|56700|57000|56300|56200|55300|54900|56000|56000|56100|55100|56700|56700|56200|55600|55200|56500|56900|56900|57400|58500|57700
09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|52200|52800|52500|52400|51200|51400|52300|53100|53000|53600|54200|53200|52900|53800|54200|52600|53700|55000|56200|55800|56400|55500|57100|56000|56800|54100|54300|53900|50700|48900|48950|48750|48750|49600|49150|49250|49800|50500|50300|50000|50000|51200|50200|51900|52300|53200|53400|51000|50800|50500|50600||50600|50900|50900|50700|49850|50400|50600|50300|49000|50900|52400|53200|55200|55500|52200|52300|52500|50900|52500|50800|50400|50100|50700|49950|50900|50400|50600|51200|||51900|52000|52700|51200|51200|50900|51300|53300|53300|53900|55400|55100|56500|57400|52800|55500|50700|51000|49200|49150|49900|50300|50100|50700|50800|50100|51300|52800|53700|50500|50100|49500|50300|50300|49400|49650|50000|51600|51500|51800|50300|54400|51900|51900|57900|58900|56700|55500|58500|59100|60900|61300|60100|60900|61400|64400|67200|66800||65600|65400|62400|62100|61000|||61000|60600|57300|57700|60400|60300|62700|65000|63700|64700|67400|62800|63000|62400|61600|63300|63000|64800|67700|69300|67400|66500|68500|70100|71600|71900|68300|67300|67700|71300|66600|65700|65700|64500|64200|66900|69500|65900|63500|58000|58000|60300|59600|60800|62200|63500|60200|61700|60100|60500|63200|63000|62000|62400|61200|56900|58600|54600|52000|52500|52900|50600|49600|43850|41400|40350|39050|40150|41050|41600|42200|41550|42100|40750|42100|42650|42150|43300|43900|43300|44000|45650|46100|46000|43350|43300|44450|40400|40550|41900|39200|33450|31000|31350|31150|31100|31850|32550|32600|31850|33000|33500|34450|31200
09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|22100|22550|23050|23400|20850|20800|21100|21850|21650|21150|20500|20300|20750|20600|19850|19550|20000|20050|20900|21200|20950|21850|21850|22300|21900|21450|21150|22300|21400|20150|20500|20200|21300|21200|20600|21600|21150|21150|20700||20600|19900|19000|20700|19450|19300|19300|18350|18300|18750|||18650|18200|17450|16150|16100|15700|15750|15850|15800|16400|16500|16950|16850|16850|16100|16050|15350|15300|15600|15900|15900|15300|15150|15850|16200|16200|16550|16750|||17500|17850|17950|18000|18000|17150|17200|18100|17450|17000|17000|17100|16950|17200|16600|16550|16400|16100|16600|16600|16450|16450|16700|16700|16300|17050|17350|17300|17250|17200|17150|17850|17600|17650|17750|18350|18250|17700|16600|17450|16800|17350|17100|17700|17800|17950|17550|18800|20150|19750|19450|18650|18850|18150|17900|18450|18800|19400||18700|19100|17600|18050|18000|||18000|17150|16200|15950|16450|16250|17550|17150|17000|17000|17200|17450|17350|17550|16900|17250|18150|16950|16950|17550|17400|17400|15750|14700|14900|15400|15500|15400|13750|14850|14050||14350|13150|12750|12100|11950|10550|10650|10450|10500|10450|10600|10800|10600|10600|10600|10800|10850|11000|10950|10900|11300|11300|10700|10600|10650|10550|10950|11100|11100|11250|10850|10900|10450|10550|10200|10650|10700|10850|10750|11100|11450|11550|11750|11400|10850|11900|12400|13000|13350|13650|13750|13600|14100|13650|13450|13300|13200|13950|13250|12950|12950|13250|12800|11700|11050|11050|11200|11250|11500|12050|11850|11700
09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18450|18200|18300|18700|18850|18600|18900|19000|18700|18450|18450|18500|18400|17950|17950|18000|18200|18500|19000|19050|18750|17950|17900|18050|18200|18000|17000|17000|17150|17100|17600|17300|17000|16950|16750|17000|17300|17800|17650||17250|18000|18100|22400|22350|21500|22200|21500|21050|21100|22200||22200|20250|21450|21450|21150|20600|18200|16550|15850|16300|17000|16300|16950|16100|16600|15350|15450|14850|14800|14800|14650|14500|14750|15000|14500|14350|14300|14400|||14650|14300|14650||14350|14250|14250|14850|15150|15150|15350|15200|15500|15700|15550|15500|15300|15600|15900|16100|16050|16100|16200|16550|15850|15850|15600|15700|15750|16200|16300|16000|15950|15550|15550|15850|15950|15750|15500|15600|15350|15450|15000|14900|15550|16000|15750|15750|16750|17200|16700|16350|16400|16350|16450|16300|16850|16800|17150|17150|17450|17300|16900|16750|||16750|16550|15600|15400|16650|18400|16150|16000|16100|15750|15900|16150|15450|16150|16650|16550|15600|15400|15800|15900|15350|15400|15150|15750|16350|17600|13550|13200|13150|13900|13400|13950|13950|13700|13950|14200|13950|13950|13650|13950|14300|14300|14300|14750|11350|11600|11650|11300|11400|11800|11700|11650|12100|11900|12200|12500|12800|12500|12900|13800|14200|13950|12700|13000|13350|12950|12250|11150|11200|11500|11400|11100|11400|11950|11100|11000|10000|10600|10950|11350|11300|11400|11200|10900|11050|10750|10400|10100|10250|10500|10250|10050|9880|10150|10150|10250|9770|9510|9440|9700|9760|10300|10100|9840
09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17885.1992|17805.5996|17606.4004|17725.9004|17287.6992|17367.4004|17208.0996|17208.0996|17486.9004|17327.5996|17965|18244|18562|18682|18124|18483|18602|18562|18483|18602|19040|18762|18961|19160|20235|20554|20196|20315|20275|19080|18602|18323|18443|18841|18841|19200|19040|18483|18045|23350|18602|18443|18084|18045|17367|17208|17049|17049|17248|17487|||17328|17208|17447|16770|16212|16212|16252|16172|15814|16212|16730|16929|17089|16252|16013|16172|16252|15854|16611|17128|15296|14938|14858|14619|14619|14499|14579|14539|||14619|14380|13982|17950|14300|13743|13982|14260|14579|14101|14499|14778|14659|15495|15655|15336|14579|14499|15017|14738|13942|13464|12946|13543|13424|13384|13304|13026|13026|12906|13105|13543|13822|12826|12946|12906|11950|10755|10397|10556|10397|10397|10436|10317|10476|10715|10596|10715|10994|10835|10994|10795|10994|10795|10994|11273|11034|11153||11580|11493|11580|11449||||11406|11449|11231|11014|11362|11623|11928|12189|12015|12015|12059|11449|11144|11231|11101|11188|11101|12238.5918|12382.0127|12382.0127|12334.2061|13290.3457|13290.3457|13290.3457|13529.3809|13529.3809|13529.3809|13768.416|13481.5742|13816.2227|14007.4512|15500|14820.1699|14867.9766|14963.5908|14485.5215|14437.7139|14772.3633|14820.1699|14772.3633|14676.749|14628.9424|14915.7842|15154.8193|15298.2402|15202.626|15011.3984|15346|15729|15537|15824|15585|15729|16063|16207|15633|15394|15298|15537|15633|15729|15681|15920|16207|15155|15394|15394|15537|15155|15394|16015|15620|15319|15276|15362|15577|14974|15663|16222|16610|17083|17040|17212|16911|16825|16524|16394|16351|16524|16868|16265|16093|16696|16868|16524|16653|15233|14200|14716|15233|15233|16136|16567|16524
09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19692.1992|18713.6992|18224.5|18183.6992|19080.5996|19039.9004|18387.5|18836|18754.5|17531.4004|17531.4004|17490.5996|17246|17246|17205.1992|17205.1992|17082.9004|16960.5996|17123.6992|17205.1992|17409|17490.5996|17939.0996|18142.9004|18061.4004|18509.9004|17082.9004|17449.8008|17449.8008|17164.4004|17164.4004|16838.3008|17205.1992|16349|16593.5996|16797.5|16471.3008|16960.5996|17368.3008|21450|17490.5996|17123.6992|16675.1992|16430.5996|16349|16349|16308.2002|16593.5996|16879|16471.3008|20250||16512.0996|16471.3008|16308.2002|16471.3008|16430.5996|17205.1992|17082.9004|17246|17449.8008|16430.5996|16838.3008|17327.5|17816.8008|17816.8008|18836|18754.5|17449.8008|17490.5996|18387.5|17939.0996|18713.6992|19284.5|21037.5996|16185.9004|16715.9004|16226.7002|16308.2002|15085.0996|||15533.5996|15533.5996|14829|19750|14643.5996|14717.7998|15088.5|15681.7002|15088.5|14421.2002|14310|14235.7998|14272.9004|14124.5996|13939.2002|13865.0996|13865.0996|14643.5996|14458.2998|14903.0996|16645.5|16423.0996|15273.9004|15310.9004|14532.4004|15348|12419.2998|12159.7998|12308.0996|12122.7002|12196.7998|11863.2002|12159.7998|12159.7998|12048.5996|11826.0996|11752|11492.5|11455.4004|11418.2998|10936.4004|10676.9004|10602.7002|10380.2998|10825.2002|10862.2002|10602.7002|10639.7998|11121.7002|11047.5996|11233|11195.9004|11344.2002|10936.4004|11381.2002|11566.5996|11974.4004|12271||11863.2002|11789|11752|11603.7002|15500|||11492.5|11529.5|11307.0996|11418.2998|11714.9004|11789|12308.0996|12345.0996|12382.2002|12975.4004|12456.2998|12530.5|12752.9004|12048.5996|12048.5996|12345.0996|12456.2998|12456.2998|12456.2998|12271|12122.7002|12011.5|11677.7998|11714.9004|12011.5|11974.4004|11789|11714.9004|11455.4004|11937.2998|11566.5996|16400|12159.7998|12233.9004|12382.2002|12790|12790|12827.0996|12901.2002|12975.4004|12530.5|12493.4004|12196.7998|12085.5996|12345.0996|11900.2998|11974.4004|12604.5996|12271|11603.7002|11381.2002|11566.5996|11640.7998|11529.5|11714.9004|11863.2002|11937.2998|11566.5996|11752|12048.5996|12382.2002|12493.4004|12493.4004|12456.2998|12901.2002|12493.4004|12085.5996|12308.0996|12345.0996|12382.2002|12456.2998|12122.7002|12196.7998|12233.9004|12271|12419.2998|11455.4004|12048.5996|12345.0996|12233.9004|12159.7998|11900.2998|11455.4004|11270|11307.0996|11307.0996|11270|10936.4004|10825.2002|11418.2998|11714.9004|10676.9004|10565.7002|10528.5996|10528.5996|10417.4004|10602.7002|10825.2002|10676.9004|10009.5996|9787.0996|9750.0996|9713|9713
09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4610|4615|4630|4760|4750|4720|4805|4880|4890|4790|4600|4605|4510|4265|4330|4390|4400|4385|4425|4430|4455|4440|4460|4465|4465|4475|4550|4570|4485|4355|4400|4300|4240|4235|4250|4415|4395|4480|4485||4400|4515|4400|4645|4735|4900|4985|5060|5060|5080|4995||4995|5020|5030|5150|5120|5270|5180|5170|4990|5130|5430|5510|5650|5390|5580|5480|5420|5380|5530|5640|5740|5630|5780|5880|6090|6040|5870|5810|||5780|5730|5400|5500|5500|5520|5700|6210|6350|6170|6240|6050|6280|6150|6280|6050|5370|5570|5310|5320|5050|4755|4760|4610|4630|4580|4640|4705|4750|4705|4615|4550|4620|4650|4715|4670|4720|4795|4715|4685|4640|4535|4445|4515|4900|4645|4560|4635|4685|4480|4605|4480|4540|4400|4410|4505|4675|4630|4630|4630|4535|4510|4545|4435|||4435|4350|4225|4250|4465|4370|4540|4605|4600|4685|4765|4690|4725|4680|4720|4560|4595|4415|4540|4540|4465|4490|4400|4395|4575|4485|4320|4200|4225|4380|4265|4600|4600|4515|4460|4585|4670|4720|4790|4540|4490|4305|4355|4355|4345|4330|4365|4630|4275|4145|4170|3980|3945|3950|3975|4010|3985|3940|3995|4025|4100|4015|4055|4050|3985|3975|3945|4060|4095|4165|4085|4155|4190|4300|4310|4210|4000|4390|4475|4400|4285|4320|4250|4245|4225|4480|4185|4075|4125|4190|4220|4230|4170|4255|4290|4290|4390|4405|4280|4295|4410|4200|4285|3945
09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|61400|63300|62400|60100|58200|59000|59700|60800|60300|59800|60000|60700|60100|59100|60700|62000|62300|62100|61800|60500|61000|60200|60400|63100|63900|62800|64400|65300|65100|65400|64800|63000|60300|58600|61400|63100|64400|64500|64200||62700|64800|62600|65500|65900|66100|65600|67200|66800|66900|||68000|68500|69600|71500|72500|71200|71600|71700|72400|71500|73700|74700|77000|79200|77000|61000|57000|54200|56300|55500|53900|54800|58600|59200|53400|53100|55200|55700|||49400|49050|50100|49600|49600|51100|48300|48900|49000|49950|51100|49500|47750|48650|48000|49100|49250|49050|50100|50300|50400|51200|49600|50900|51200|51700|52000|52700|51600|51300|52700|53800|53300|53800|53300|54100|54800|54600|54300|55000|53100|52700|51500|50500|50700|51900|51700|51800|52800|52000|50900|50400|51000|51000|52000|52100|51300|50700||50300|52000|53100|54200|50800|||50800|49350|47200|47400|49550|50500|51800|53200|53000|54100|54700|55700|52000|51200|51400|51300|52000|55300|54700|54600|55000|55000|54500|56000|56200|57000|54700|52000|50700|51100|50100|52000|52000|53400|52800|53500|53000|50300|49950|50300|49350|46150|44900|45800|43850|43750|43800|41450|42850|41200|42200|43500|42650|41550|42300|41650|41900|39800|41750|40050|39250|39750|39650|39300|38400|37900|38000|38900|39200|40550|41100|39000|40250|40800|41100|41800|38100|42100|44900|46200|44700|42500|43700|43600|43650|41050|40450|40000|38850|39800|39700|39450|40050|40050|40800|40950|39800|37550|37000|36000|35500|36100|35700|34500
09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|68200|69000|68700|70400|70400|68800|68700|68600|67300|67000|67700|67700|68700|69100|69100|69300|69200|68300|68200|66900|66500|66200|66600|67600|69800|70100|69600|69000|68600|66800|65800|65200|63500|63400|65700|68200|68800|70100|70300||67900|69200|65800|68400|71800|73600|73500|73800|73800|74300|||72900|72000|72900|74500|74700|76900|76500|76400|74800|77400|78800|79500|77500|77100|77200|77000|76300|74200|76000|78000|76700|73900|75000|71800|67500|66800|69100|69200|||65900|64500|61700|61600|61600|61600|56800|58500|58900|59000|58200|56400|56700|57100|57800|57400|57100|57400|57500|58700|59000|59400|58600|58200|57500|57300|57100|56800|56800|56800|56700|57000|57800|55300|53500|53900|53400|53300|52600|53300|52700|52700|51000|50400|51400|51700|50600|49900|52200|53400|54600|53900|54300|54200|54700|55500|55700|56000||56400|56400|55500|55800|54800|||54800|54200|53200|52400|54900|54300|56600|57800|57300|58200|60000|60500|59600|60000|60000|60900|59400|55600|56900|57000|56100|54100|54200|54400|55600|56300|55000|54000|52800|56200|55700|59700|59700|61000|62200|64500|63900|64800|64000|61500|60200|61200|60600|61400|61000|59500|54900|54800|55500|56400|56900|56500|57200|55100|56200|54100|54200|54200|54700|55300|55200|53500|53000|53100|52700|53300|52800|54800|55000|56300|55700|54900|54400|53600|53200|53700|50900|55400|57300|58900|58100|58300|58400|56000|55200|55000|54600|53700|54100|54600|56500|55600|53900|55100|56000|54900|51900|49600|49400|50600|48800|49400|49900|49800
09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|87300|88200|86500|88800|86900|88700|86400|87300|87200|87000|87000|85700|84000|82600|83100|80400|79000|85000|85000|83200|80900|79800|77900|76000|76100|74900|75300|75600|76400|75600|73200|70500|70000|72300|72500|72600|74200|75100|71600||71500|73200|72300|75200|74600|75100|77000|77700|78600|79700|80900||80900|79300|81700|81400|83100|80000|78900|80300|76700|80100|83700|88800|84300|82500|82900|78600|77200|74900|76700|78500|77600|77200|78900|80800|80700|80200|79600|78700|||78000|76100|76400||76800|76600|76400|78500|77300|77300|76600|76600|75000|75500|70800|71100|70800|70000|69900|72000|71800|73100|75500|78300|76100|71600|71200|73600|73600|72600|75000|73700|69900|65300|64100|64400|64000|65600|64800|65800|64700|64500|63600|66100|66300|68300|64400|66300|67000|67300|68400|65600|67000|67700|67400|69000|68800|69000|67600|67600|62800|60000|59100||||56500|55500|54600|54600|57200|56200|58200|59500|58400|58500|58300|57700|56400|56700|56500|58500|59900|57700|58800|58500|58300|58000|57000|56100|58300|58500|56500|56100|54300|57400|58200|62300|62300|61800|60900|61500|61000|60000|60800|61400|61800|59800|62600|61000|63000|61300|61200|60800|61900|62700|62900|63000|63800|65200|67300|69800|70600|67500|67000|64300|65200|66700|66700|63500|63200|64300|65500|62400|58800|60900|60500|57800|60400|61100|61400|62800|59900|65500|68000|66500|66500|66500|68900|69500|71800|74400|70700|68200|66700|64900|64900|61000|60400|60500|59000|59500|58700|56400|56500|54900|54800|53800|53900|52700
09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|40800|39500|41050|35900|35300|35350|35750|35450|35500|34850|34300|33450|32550|31900|32550|32950|33300|33050|33250|33500|34000|33700|34300|34150|34550|35000|35500|35900|35100|34500|35000|32600|32550|32500|33750|34600|35000|50000|50300|52000|52000|50200|48700|50200|51200|51300|51200|51600|52900|54500|||54600|53200|53500|53300|52000|52300|53600|59100|51000|50100|52600|53200|54700|52600|54100|54500|54100|55400|59100|60100|58900|59000|59700|62000|62600|62600|63100|63400|||65800|65100|60700|63500|63500|63700|69700|82000|63100|62100|62200|62800|64400|63400|58900|58300|60400|62900|62000|62500|64000|64900|64300|65000|64000|63800|64600|65500|67000|65100|63900|65000|65100|64500|68000|70800|71000|74000|72000|72600|70400|70900|70200|71100|72600|72000|70400|71300|71800|72400|74700|72000|72000|71300|72100|75200|75500|78000|79100|79100|80200|81700|76800|79200|||79200|75400|79000|84300|76400|71500|80100|87400|70800|74700|75600|74400|74100|75000|76800|79200|82600|84500|87900|87900|89400|81400|80000|80700|79100|78900|79000|77600|80700|80000|80500|81300|81300|78900|84800|88600|90900|88100|86500|86900|87000|83600|84000|86900|87800|89200|87000|95600|94000|96700|97600|82900|69200|60800|63000|64800|64200|66700|68600|68900|69700|69500|69500|63700|63600|64000|63800|63200|64700|65100|61000|63600|61800|64300|67600|67500|56000|68500|79700|79500|84000|79300|61000|50600|50000|49150|48750|48000|42800|32950|33400|32750|32600|33200|32750|32850|33800|34250|35300|34200|33950|33250|33400|32250
09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|144000|142000|139000|125000|109000|98200|97700|92700|91500|91300|91700|91400|91200|92100|91700|91900|92500|93700|93000|92500|92700|91600|91500|91600|92100|94500|92800|91700|91100|90100|90700|91100|89400|91300|91400|90800|90800|90500|88800|85400|85400|87000|85400|88400|89500|88400|89600|91800|91800|92000|92300||92300|93600|93700|90100|88500|89100|86000|89500|87000|93100|101500|94800|91400|91700|92500|83100|82700|81300|81100|80300|77000|76300|76200|78300|78600|77100|74500|73800|||74500|74100|74700||74900|74500|72900|75500|69200|68600|68600|67700|67900|67600|66200|65600|65000|65500|65800|65500|66100|66800|67500|65600|65200|65000|66500|67200|67800|68000|67800|66100|66000|65400|65000|64300|64300|64200|63100|63900|62800|62800|62200|62000|61900|62500|62000|62000|62100|63300|62500|61200|62000|61200|61000|61800|63000|63500||62700|63700|63700|64300||||64000|62500|62000|61100|62400|62200|64300|64400|64500|65400|66200|67500|65400|66300|66500|68000|67200|67300|67200|67400|65000|64400|64400|63600|65000|66700|65300|64600|65200|68600|68600||73600|73200|74200|73000|72000|71200|70700|70500|70900|70500|71300|73000|72900|71100|72000|69800|69600|71700|83900|64600|62100|63200|65400|65300|67600|69100|70600|67700|61500|59000|57100|56400|56400|57000|55800|55200|55300|57000|56600|57300|58000|58500|59800|60200|55500|58000|59700|62900|59000|58700|59100|58100|58900|58200|58000|57800|59100|60500|58100|55800|55600|57400|57100|57700|54600|48800|48750|49450|48650|49550|49350|48850
09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17865|18010|17527|18058|16851|16754.3008|16802.5996|16754.3008|17526.8008|17333.6992|18251.0996|18637.3008|18685.5996|18975.3008|18540.8008|18637.3008|19120.1992|19796.0996|20037.5|19554.6992|19651.3008|19554.6992|19892.6992|20472.0996|20713.5|20810.0996|21486|22113.6992|21051.5|20230.6992|19265|19458.0996|19313.3008|20134.0996|20616.9004|21196.3008|21099.8008|20134.0996|20037.5|21500|20761.8008|20472.0996|19409.9004|20134.0996|18830.5|17671.6992|17864.8008|17478.5|17864.8008|17237.0996|18450||17816.5|17671.6992|18057.9004|16561.1992|15209.2002|15547.2002|15547.2002|15547.2002|15547.2002|16078.2998|16609.4004|17044|16899.0996|16368|16174.9004|16319.7002|16271.5|15643.7998|16657.6992|17092.3008|15933.5|15354.0996|15450.5996|15692.0996|16078.2998|14726.4004|13953.9004|13326.2002|||13036.5|13036.5|12939.9004|13600|13133|12891.5996|13133|12891.5996|12891.5996|12360.5|12360.5|12698.5|13277.9004|13712.4004|13422.7002|12988.2002|12119.0996|11588|11974.2002|11829.4004|11056.9004|10815.4004|10477.5|10574|10525.7002|10574|10670.5996|10477.5|10187.7998|10236|10429.2002|10622.2998|11056.9004|9753.2002|9801.5|10574|9704.9004|8700.5996|8478.5|8536.5|8468.9004|8488.2002|8285.4004|8092.2998|8217.7998|8353|8295.0996|8439.9004|8575.0996|8584.7998|8681.2998|8604.0996|8787.5996|8633|8633|8691|8748.9004|8874.5||8710.2998|8893.7998|8990.2998|9038.5996||||8980.7002|8922.7002|8864.7998|8594.4004|8787.5996|8893.7998|9029|9173.7998|9202.7998|9241.4004|9395.9004|8729.5996|8564.5996|8564.5996|8138.8999|8156.2998|7904.3999|7878.3999|7921.7998|7834.8999|7704.6001|7756.7998|7713.2998|7739.3999|7913.1001|7887|7696|7808.8999|7834.8999|8225.7998|8182.3999||8729.5996|8642.7002|8729.5996|8416.9004|8382.2002|8443|8390.7998|8668.7998|8686.2002|8677.5|8686.2002|8729.5996|8816.5|8816.5|8729.5996|8773|8816.5|8990.2002|9120.5|8816.5|8990.2002|9120.5|8816.5|8634.0996|8660.0996|8555.9004|8686.2002|8729.5996|8773|8816.5|8990.2002|8946.7998|8903.2998|8946.7998|8773|9033.5996|8773|8946.7998|8946.7998|9120.5|9250.7998|9250.7998|9381.0996|9554.7998|9077.0996|9815.4004|10206.2998|10423.4004|10727.4004|10944.5996|10944.5996|10597.0996|10336.5|9294.2002|9337.5996|9294.2002|9207.2998|9424.5|9337.5996|8859.9004|8903.2998|9120.5|9120.5|9207.2998|8390.7998|8052.1001|8000|8512.5|8668.7998|8773|9033.5996|8990.2002
09325|1174282|/equities/lx-holdings|KRX300/KOSPI||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|13850|14100|14150|14300|14450|14650|14700|14250|14350|14150|14200|14150|14450|14550|14350|14550|14600|14450|14200|14250|14200|14300|14450|14400|14700|14350|14400|14200|14350|14300|14050|13600|13200|12750|13150|13450|13950|14000|13950||13850|14800|14600|14850|14500|15000|15400|15300|16800|16900|||16400|16600|16100|16200|16250|16750|16500|16000|15700|16150|17100|17500|16350|16350|16100|15400|15200|15150|15350|15500|15400|15200|14950|15300|15500|15550|16050|15950|||15400|15600|15550||15450|15050|15000|15200|15200|15350|15500|15800|15350|15550|15600|15500|15000|14750|14850|15100|15100|15350|15300|15550|15500|15000|15150|15400|15400|15300|15500|15750|15850|15350|16650|15350|15300|15250|14750|14950|14900|14850|14750|14650|15000|14950|14900|15200|15550|15150|15150|15150|14800|14900|14850|14850|15250|15400|15200|15200|13500|13200|13250||||12650|12500|11950|12000|12650|12300|13000|13350|13250|13450|13700|13400|13300|13500|13200|13450|13550|13700|14000|13300|13050|13050|13000|13000|13250|13600|13250|13200|13050|13950|13850|14600|14600|14400|14350|14150|14050|14100|14550|15150|15000|14700|14500|13900|13750|13950|14050|13900|13900|14050|14050|13500|13900|14100|14500|14750|15000|15150|15400|14700|14100|14300|14450|14250|14050|14150|14250|14700|15100|15450|15150|15350|15600|16000|15800|15500|14800|16100|17150|16700|16750|16050|15300|15550|15500|16200|16500|16500|15400|15850|16200|15600|16300|16200|16100|15800|16000|14750|13850|13150|12750|12600|12200|11950
09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2898|2925.8999|2795.5|2818.7|2818.7|2730.2|2697.6001|2730.2|2730.2|2720.8999|2739.5|2739.5|2688.3|2758.2|2818.7|2809.4299|2870|3191.5|3200.8|3298.6399|3494.3201|3303.3|3340.5701|3335.8999|3452.3899|3228.75|3275.3401|3210.1101|3312.6001|3326.5901|3447.7|3489.7|3596.8|3270.7|3405.8|3205.5|3056.3601|3149.54|3037.73|3295|3070.3401|3070.3|2986.5|3135.5701|3275.3401|3130.9099|3107.6101|3149.54|3098.3|3158.8601|3250||3028.3999|3042.3899|3103|3037.73|3005.1101|3084.3|3149.5|3233.3999|3154.2|3056.3601|3168.1799|3130.9099|3224.0901|3158.8999|3158.8601|3075|3107.6001|2949.2|3088.98|3177.5|3224.0901|3238.0701|3135.5701|3312.6001|3443.1001|3485|3568.8601|2958.52|||2832.73|2818.7|2655.6799||2748.8999|2734.8999|2702.3|2837.3999|2897.95|2944.54|2902.6001|2897.95|2893.29|2944.54|2949.2|2911.8999|2837.3899|2842.04|2963.2|2972.5|2944.54|2939.8899|2795.45|2846.7|2916.5901|2874.7|2967.8401|3149.5|2627.73|2669.6599|2781.48|2627.73|2734.8899|2660.3401|2832.7|2180.45|2124.55|1970.8|1518.86|1528.1801|1523.52|1518.86|1500.23|1481.59|1500.23|1537.5|1556.14|1584.09|1532.84|1523.52|1528.1801|1509.55|1518.86|1528.1801|1556.14|1602.73|1616.7|1607.39|||||1686.59||||1574.77|1528.1801|1528.1801|1523.52|1542.16|1551.48|1584.09|1593.41|1598.0699|1626.02|1570.11|1560.8|1546.8199|1570.11|1579.4301|1584.09|1560.8|1481.59|1481.59|1490.91|1504.89|1500.23|1462.95|1458.3|1453.64|1462.95|1435|1458.3|1467.61|1509.55|1504.89|16950|1579.4301|1574.77|1537.5|1546.8199|1546.8199|1509.55|1542.16|1514.2|1528.1801|1532.84|1514.2|1490.91|1486.25|1490.91|1486.25|1500.23|1509.55|1556.14|1579.4301|1537.5|1556.14|1551.48|1556.14|1551.48|1546.8199|1556.14|1565.45|1584.09|1593.41|1607.39|1612.05|1593.41|1598.0699|1602.73|1588.75|1635.34|1588.75|1630.6801|1658.64|1667.95|1723.86|1672.61|1588.75|1616.7|1593.41|1649.3199|1691.25|1677.27|1728.52|1756.48|1723.86|1677.27|1742.5|1640|1630.6801|1612.05|1653.98|1691.25|1658.64|1640|1672.61|1691.25|1658.64|1653.98|1602.73|1653.98|1653.98|1635.34|1653.98|1691.25|1691.25|1644.66
09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|75500|71700|71000|71200|72600|72100|71900|68300|62200|59500|56100|56400|51100|51500|51600|51800|52500|49150|50000|49200|49600|50500|49050|48650|49550|50300|50100|49400|50500|50100|50500|49900|44950|44650|45700|47800|48250|49450|49500||48500|51200|49500|52600|53700|55100|55600|57100|58200|57700|58500||58500|57500|58700|61400|61200|62800|60000|61300|59600|61800|63600|63600|62400|61200|58500|58000|56600|54800|57200|60500|56400|56500|58300|60000|58200|55300|55100|55300|||49600|48950|47800|46400|46400|45100|46150|47550|46000|45700|45400|42800|42650|43050|43400|43750|42800|41600|42800|44050|44700|43400|43750|44600|39950|39100|39850|38100|38050|38900|39150|39000|38950|37400|37700|37350|38350|39500|38900|39200|38150|38100|36600|35200|36750|36750|33850|32150|34900|34850|35900|36400|36050|37900|38250|39950|40850|42350||41800|41100|41300|41800|41200|||41200|40700|39200|40350|43200|46350|46050|48500|49000|47500|45650|47000|41300|42050|41550|43050|42950|43400|44750|44900|44300|44950|45750|46550|44300|44650|43500|41550|40900|43600|41900|44800|44800|48800|48900|50200|51900|53300|49950|49500|48400|49950|49550|49850|50200|49950|47200|47300|48950|47000|45850|45800|46200|46900|44100|44200|45700|45700|46350|46350|45050|44500|37300|35200|33000|33400|33550|35600|36150|37400|37700|35150|36300|36250|32300|30150|28800|31550|30000|25350|25700|25350|25000|25600|24000|24350|24650|24850|24400|24950|25600|24550|24350|25200|26400|25600|24300|24900|24900|21750|16750|16950|15600|15150
09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|3350|3425|3320|3375|3370|3365|3375|3435|3360|3400|3410|3440|3520|3410|3405|3310|3320|3290|3190|3185|3155|3220|3255|3230|3310|3425|3445|3335|3225|3220|3095|3030|3005|2970|3045|3120|3130|3225|3300|3070|3070|3160|3035|3130|3225|3240|3340|3215|3165|3065|3065||3065|3110|3175|3160|3010|3065|3065|3100|3010|3230|3345|3365|3345|3390|3415|3520|3570|3310|3400|3505|3525|3515|3565|3570|3555|3485|3540|3475|||3440|3285|3240|3305|3305|3370|3420|3715|3800|3885|3930|3915|3965|3850|3830|3855|3810|3860|3810|3860|3900|3945|4045|3860|3840|3740|3825|3770|3810|3835|3790|3740|3775|3740|3805|3765|4090|4055|3125|3055|2825|3090|3065|2990|3140|3050|2715|2890|3055|2950|3065|3055|2985|3135|3285|3440|3410|3285|3255|3255|2505|2310|2365|2055|||2055|2065|2025|2160|2205|2110|2285|2265|2255|2340|2215|2295|2390|2470|2365|2285|2395|2020|1555|1490|1535|1550|1515|1650|1615|1445|1390|1375|1160|1115|1190|1245|1245|1295|1285|1340|1365|1355|1415|1405|1455|1430|1375|1390|1430|1415|1410|1420|1435|1520|1415|1335|1315|1305|1305|1335|1465|1375|1400|1305|1315|1310|1300|1300|1315|1325|1290|1330|1335|1425|1345|1380|1220|1155|1150|1205|1115|1280|1280|1375|1360|1380|1410|1450|1370|1400|1375|1225|1150|1215|973|971|926|960|907|902|903|903|918|917|912|943|906|905
09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|90400|91200|91300|92700|91900|90900|91400|91400|90600|90200|90000|89000|88900|89600|90400|90600|89600|89000|89200|88200|88500|89400|90600|91200|92000|92800|92700|91100|90800|90000|87200|86500|86500|87000|88000|89000|89700|89400|88000||87100|89900|89500|91900|93000|93000|92700|93400|93400|93100|92700||92700|93000|92700|92000|91700|93000|93000|92000|91100|95100|97400|99200|100500|99900|100500|98600|98900|98800|100000|102000|100000|99100|99500|102000|102000|100500|101500|100000|||101000|99200|99400||99800|99600|100500|101000|99400|98900|97500|97000|98200|98500|98100|100500|100000|101000|101500|99800|101500|100500|101500|104500|105000|99300|99900|99900|99600|99600|99400|99900|99800|100500|99400|100000|99900|102500|101500|102000|102000|96100|96000|96400|98300|97900|97400|96300|99100|99500|101000|99000|100500|100500|100000|100500|101000|102000||104500|104000|104000|103000||||99500|99000|96300|97200|100500|101500|105500|108500|108000|110000|110000|111500|108500|105500|105500|108000|106500|108000|111000|105000|106000|106500|107500|110500|110000|112500|110500|111000|111000|110000|111000||119500|120000|121500|123000|126000|126500|121000|122500|122500|120500|119000|120000|121000|122000|124000|125000|122500|123000|124500|125000|126500|127000|129500|131500|131500|130500|129500|126500|123000|125000|125500|125500|125000|126000|128000|129000|131500|133000|134500|133500|134500|133000|137000|126000|121000|127000|123000|122000|120000|121000|123500|123000|123000|126000|127500|118500|123500|121500|126000|127500|127500|129500|126000|124000|129000|120500|116500|117500|116500|112500|114000|111500
09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|45250|45850|45600|46800|46800|46200|46400|45550|45850|45300|45050|45000|44300|43350|43900|44600|44550|44750|45100|44950|45200|45500|45350|45800|46900|47600|46850|46100|45400|43550|43350|43300|41800|43300|45500|46750|46850|47350|46200|45800|45800|47100|46950|47850|48900|49750|50400|50700|51100|50800|51000||51000|52100|52300|52800|52600|52300|52300|52800|51000|53200|55100|56100|55500|55300|56000|55600|53800|52500|55500|55600|54900|55000|55600|56400|55600|56200|56000|57200|||56900|56300|55400||55200|55000|55100|56900|58300|59100|58400|55500|55400|55500|56500|55300|54500|52300|51200|51600|51600|51500|52600|52700|51700|51400|52200|51500|52200|51900|51400|52100|55000|55200|56000|55000|55800|56700|54700|55800|54300|53100|47200|46250|47800|48100|47100|45600|50900|53800|55300|54600|54600|53500|54900|58200|59600|59300|59200|59200|59400|57600|57700|58000|||58000|58000|54500|53900|57600|57500|57000|58800|59700|60100|61200|62100|61900|62800|60200|60700|61500|60200|61900|63400|58600|57500|58000|59300|60200|61100|60800|60000|60200|62800|61400|62000|62000|63000|62500|64000|62000|63600|64600|65000|65900|67300|66000|67200|66100|63600|61900|61300|62200|61300|61600|59500|60500|60400|61100|61200|63700|66100|65900|61000|61800|62900|62000|60500|59500|58400|59600|63900|65100|67700|67200|68500|68400|68000|64400|63500|62200|68800|69900|68800|70200|70800|72000|70600|71000|71100|71000|69900|67600|71000|69600|66100|65800|65500|65500|63000|62600|60400|60000|60400|59900|57400|59100|56600
09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7590|7550|7430|7490|7400|7460|7500|7420|7350|7290|7360|7370|7420|7420|7420|7450|7400|7350|7350|7360|7280|7300|7270|7320|7410|7440|7490|7390|7400|7370|7370|7280|7130|7310|7640|8130|8000|7550|7570|7490|7490|7760|7540|7920|8010|7860|7910|8030|7990|7850|7800||7800|7770|7820|7940|8000|8030|8010|7940|7740|8280|8550|8820|9170|8630|8750|8500|8390|8160|8280|8560|8320|8180|8170|8290|8440|8420|8660|8580|||7750|7850|7230|7200|7200|7140|7190|7550|7310|7180|7080|7100|7040|7150|7150|7140|7030|7010|7120|7360|7060|7010|7050|6910|6820|6840|7030|6850|6850|6800|6920|6890|6950|6950|6980|6990|7120|7180|6800|6940|6700|6660|6650|6660|6870|6860|6760|6710|6890|6780|7040|6920|6810|7020|7470|7550|7810|7800|7280|7280|7220|7110|7280|6940|||6940|7100|6590|6870|6850|6610|7030|6860|6520|6760|6180|6420|6410|6180|6290|5520|4250|4255|4335|4370|4330|4345|4355|4300|4375|4405|4255|4150|4065|4280|4215|4465|4465|4485|4500|4500|4440|4425|4490|4410|4400|4285|4345|4385|4440|4435|4440|4450|4455|4545|4635|4480|4495|4500|4480|4440|4310|4255|4305|4295|4315|4350|4320|4345|4260|4250|4210|4320|4290|4360|4335|4250|4230|4460|4465|4505|4290|4700|4840|4880|4910|4940|4935|4920|5010|4920|4890|4765|4845|4965|4920|4845|4795|4910|4805|4800|4750|4795|4705|4800|4830|4970|4745|4695
09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16600|16250|16550|16650|16550|16350|16050|16500|16600|16550|15800|15700|15700|15550|14650|14500|14450|14250|14200|14200|14150|14000|14050|14150|14250|14100|14150|14150|14300|14300|13950|13900|13750|13850|13950|13950|14000|14000|13850||13750|14100|13800|14150|14200|14400|14550|14550|14500|14450|||14450|14450|14400|14150|14000|13750|13600|13650|13400|13900|13750|13100|13150|13000|13150|13100|13150|13100|13150|13150|13200|13050|13250|13400|13200|13100|13300|12900|||13200|13300|13950||13800|13650|13600|13900|13750|13500|13500|13500|13350|13400|13150|13150|13050|13200|13300|13250|13350|13200|13200|13150|13100|13350|13400|13450|13400|13300|13500|13250|13200|13150|13350|13500|13450|12900|12850|12950|12950|12800|12500|12400|12500|12700|12700|12800|12950|13000|12800|12350|12300|12100|12200|12350|12350|12500||12650|12650|12600|12500|12150|||12150|12100|12000|11950|12300|12450|12800|13000|13000|12900|12900|12900|12800|12800|12800|13000|12900|12750|12900|13100|13000|13100|13300|13350|13650|13700|13600|13450|13650|14200|13650|14100|14100|14000|13300|13200|13400|12950|12850|12550|12500|12200|12450|12450|12700|12900|13000|13000|13100|13300|13350|13150|13000|13000|13050|13100|13050|13100|13450|13450|13500|13650|13400|13300|13300|13300|13300|13400|13300|13500|13500|13400|13400|13500|13600|13250|12800|13600|14050|14050|14250|14350|14450|14600|14350|14500|14250|14050|14100|14500|14550|14350|14300|14350|14400|14650|14650|14700|14500|14500|14350|14450|14400|14350
09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17200|17800|18000|18650|18200|18550|18400|18250|18550|19250|18850|18700|19500|19450|19650|19050|17950|18300|18100|18500|17100|16600|16250|16550|16550|16150|16600|16750|16400|15950|16600|17000|16650|16450|16600|16350|16050|16250|15650|15450|15450|14950|14600|15050|14250|14450|15150|13800|13150|13350|||13300|13350|13400|12900|12350|12650|12650|12600|12950|12950|13150|13350|13550|13300|13500|13400|13400|13300|13600|14250|13750|13550|12750|13250|13500|13550|13800|14000|||14200|13800|13500||13600|13600|13500|13700|13750|13900|14400|14150|13500|13600|13800|13950|13450|13200|13550|13750|13650|14100|14100|14050|14150|14550|14850|14850|15650|14450|14750|14600|14250|13600|13950|13900|13550|12750|12350|13000|12950|13300|13150|12900|12750|13500|13300|13950|14550|14800|14800|14300|14350|13600|14100|14300|14650|14150|13750|13750|13600|13350|13900||||14000|14000|14200|13500|13700|12700|13400|14100|14100|13300|12700|12900|12800|12650|12350|12500|12400|12000|12250|12000|11800|11650|11100|10850|11250|11600|11300|11300|10800|11650|11700|13400|13400|12750|13050|12850|11100|11050|10950|11000|11050|11150|11150|11700|11550|10950|10750|10300|10600|10850|10750|10850|10950|10800|11150|10900|10600|10400|10950|11500|11600|11600|11750|11700|11200|11400|11100|11550|11550|12100|12000|12250|12450|12900|12650|12650|11750|13200|14200|14550|14800|14700|14650|14500|14500|14900|14650|15000|13850|14250|13800|13800|13550|12800|13050|13050|12650|12750|13400|12550|12550|12500|12900|12650
09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18100|16600|14850|15000|14900|14900|14550|14900|15250|15700|15600|16100|15800|14400|14600|14150|14550|15300|15100|14400|13050|12700|12450|12450|12900|13050|13050|12850|12850|13000|12850|12650|12250|12850|12600|12300|12300|12100|11850||11900|12250|11800|12350|12150|11800|11750|11500|11300|11300|||11300|11100|10800|10900|10950|11100|11000|11050|10600|11050|11200|11600|12000|11900|11950|11600|11700|11500|11850|11850|11750|11550|11800|12650|13000|13000|12950|12150|||11600|11300|11250||11250|10650|10750|11450|11750|11750|11800|11500|12000|12500|12350|11800|11200|11750|12200|11350|10800|11350|8750|8750|8740|8850|9000|8660|8410|8390|8510|8470|8670|8570|9030|8990|8650|8450|8370|8360|8310|8070|7790|7760|7970|8040|8040|8090|8140|8070|8220|8100|8270|8490|8880|8570|8080|8000||7920|8030|8130|8310||||8240|8230|8390|9080|10000|11150|12100|13400|13000|13500|13200|13200|12400|12700|11900|12200|12100|12100|12400|12550|12550|12000|12050|11700|12100|12350|12450|12200|12650|13250|13050||13500|14600|15000|14900|13000|13600|12550|12300|12050|11850|11950|12050|11950|12200|12500|12050|12350|12600|12150|11750|12200|12300|12200|12250|12400|12250|12950|13150|12900|12950|13000|11950|11650|11750|11950|12250|12300|13000|13050|13000|13600|14100|14000|14500|14000|16500|19550|18700|16600|16300|16050|16250|16900|15650|15800|15700|13000|11800|11950|11850|12100|12500|12250|12250|12550|12650|12100|12650|12200|12650|13050|13150
09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|9410|9490|9340|9590|9470|9500|9400|9470|9370|9290|9730|9740|9710|9390|9350|9300|9530|9260|9210|9340|9070|8950|9050|9100|9380|9040|8950|8930|8880|8910|9030|8900|8870|9000|9360|8980|8730|8810|8760||8680|8990|8700|9240|9070|8710|8750|8690|8580|8360|||8320|8290|8300|8270|8340|8310|8280|8160|8060|8440|8680|8830|8990|8910|9040|8720|8790|8610|8820|8850|8690|8590|8600|8900|8980|8640|8960|9190|||9010|8840|8500||8280|8310|8080|8550|7530|7280|7340|7330|7530|7570|7420|7390|7210|7080|7120|7120|7210|7090|6960|7360|7460|7460|7580|7600|7330|7170|7260|7200|7370|7230|7390|7330|7130|7110|6830|6880|6660|6670|6660|6490|6710|6700|6630|6670|6680|6670|6780|6650|6580|6630|6740|6710|6840|6890||6740|6720|6760|6680||||6550|6500|6450|6450|6630|6570|6720|6840|6670|6740|6820|6850|6960|7000|6860|6660|6560|6510|6740|6620|6550|6510|6490|6490|6570|6620|6590|6560|6330|6750|6740||7080|7160|7100|7020|6850|6740|6900|6880|6860|6660|6670|6800|6850|6850|6910|6990|7010|7120|7180|6940|7050|7100|7210|6650|6760|6630|6790|6800|6840|6830|6830|6830|6820|6750|6660|6950|6680|6850|6870|6960|6790|6890|6840|7090|6450|7020|7280|7500|7530|7450|7450|7420|7580|7510|7380|7100|7260|7440|7640|7540|6900|7040|7010|6970|6810|6880|6680|6800|6850|7140|7090|7000
09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|10950|10900|10500|10350|10450|10600|10500|10700|10100|10050|10100|9800|9270|9250|9260|9380|9450|9460|9420|9360|9540|9680|9520|9490|9480|9540|9640|9620|9760|9270|9360|9100|8900|8670|8870|9060|9240|9450|9260||9380|9650|9520|10050|10300|10400|10450|10550|10650|10600|||10450|10250|10400|10400|10400|10550|10550|10500|10500|11200|11450|11350|11050|11050|11400|11300|10950|10650|11350|11450|11500|11600|11750|12200|11750|11350|11600|11800|||11700|11300|10900|11000|11000|11050|11550|12000|11800|12350|12650|12550|12850|12950|12800|12650|12550|12250|12600|13350|14050|12800|12900|12700|12650|12200|12700|13800|14600|11250|11100|11150|11550|11500|11700|11900|12000|12350|12100|12450|12050|12100|11750.001|11305.6729|12095.5889|12293.0674|11848.7402|11700.6309|12293.0674|12391.8076|13181.7236|13132.3535|13082.9834|13132.3535|13675.4209|13823.5303|14712.1855|15699.5801|15900|15699.5801|15897.0596|15255.2529|15008.4043|15100|||14909.6641|14860.2949|14465.3369|14712.1855|15798.3203|16390.7578|16637.6055|17625|17773.1094|16440.127|17279.4121|18118.6992|17575.6309|16884.4551|16143.9082|16538.8672|17131.3027|16390.7578|15995.7988|15699.5801|16489.4961|13971.6396|13872.8994|13626.0508|14218.4883|14070.3789|13082.9834|12885.5049|13329.832|14465.3369|16440.127|17200|16983.1934|17723.7402|17723.7402|17773.1094|18217.4375|18168.0684|18563.0254|18809.875|18612.3965|19896.0098|15304.6221|11799.4004|11898.0996|11453.7998|11058.7998|10762.5996|11355|11355|11799.4004|11157.5996|11108.2002|11058.7998|11404.4004|11799.4004|12539.9004|9676.5|9577.7002|8935.9004|8817.4004|9044.5|8629.7998|8590.2998|8590.2998|8343.5|8343.5|8807.5996|9005|8935.9004|9143.2998|9123.5|9251.9004|8560.7002|8906.2998|9212.4004|8136.1001|8639.7002|8935.9004|9103.7998|9548.0996|9340.7998|9874|8225|6566.2002|6743.8999|6714.2998|6427.8999|6240.2998|6506.8999|6645.2002|6684.7002|6299.6001|6556.2998|6457.6001|6398.2998|6319.2998|6250.2002|6437.7998|6497.1001|6329.2002|6467.3999|6516.7998|6536.6001
09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|44150|44450|44000|44950|44900|44550|44600|44100|43950|42600|43350|43350|41700|41700|42150|39900|40250|40400|40850|40750|40300|40100|40300|40700|41450|41800|42300|41700|42200|41750|41700|39550|39000|40500|42050|43950|45200|44750|43400||44350|47750|46500|49400|49650|50700|51500|53600|53700|52200|||52200|51900|52300|52100|52700|50100|50100|49700|48900|50000|50700|52000|52500|52300|51000|50200|50500|49250|50600|52300|51600|49300|50100|51700|52300|49700|50200|50000|||47900|46500|46050||47000|46950|47550|48800|49150|50100|49500|48200|48050|48900|49000|48050|48050|47700|47350|49300|50700|51200|51500|52300|51900|51700|52800|51000|51400|51000|51200|50700|51400|52000|51700|51900|53900|54300|51800|52200|49850|50000|49350|48150|49300|48600|44600|44100|47850|48000|51400|49400|49200|52100|53100|54100|55100|55800|56000|56000|56100|55900|55800|54100|||54100|52500|50000|50000|57900|62000|65500|65300|63200|62700|63600|63500|61700|63000|59800|60400|64300|62000|62300|61200|61400|58300|57000|57700|59100|56800|55400|55100|55700|55300|53500|59000|59000|60900|63000|67400|67000|57300|55900|56900|56600|55900|55600|55000|56600|56500|56300|56100|58300|57700|59300|59000|56600|57200|53800|54300|57000|52700|50800|47750|47000|45400|40850|41300|40200|42300|41200|40100|40000|40100|41450|36250|33050|32400|34400|35000|31850|36900|35850|32400|31900|29250|28200|27800|27800|27800|28000|27400|27400|28300|27800|26950|26750|27550|26950|26850|26750|24550|23900|24500|23300|23750|24100|23750
09339|43983|/equities/lotte-himart|KRX300/KOSPI|40500|40450|39850|40550|40600|40400|40050|40500|40350|40650|40500|40500|40550|40550|40150|40250|40900|41900|41150|41450|41400|40300|37750|37200|37350|37150|38000|37950|38450|37800|38250|38250|37800|37000|36850|37600|37600|37350|36650||37450|37150|36050|36750|36750|37450|37450|38250|38650|38500|||39150|39400|40200|39450|39500|39850|39950|39450|39300|39800|40700|41000|42100|43400|37600|37300|37250|35600|37150|38300|37000|35100|34650|33550|33000|31550|31050|30700|||31150|31000|31600|31500|31500|31000|30950|31150|31000|31400|31650|31600|31950|32100|32150|31050|31050|31250|31350|31500|31650|31650|31450|31800|31750|31850|32250|32000|31600|31200|31600|32250|32250|32250|32800|32700|31900|31900|31500|31550|30600|30700|30800|30600|30500|31550|31350|31050|32200|31900|33000|32000|31950|31850|32100|32050|32200|31550||30000|30250|30700|30500|30300|||30300|30150|29550|27950|28700|28900|29750|30000|30750|29900|30050|30300|30200|29800|29650|29850|29550|29750|30400|30600|30750|30050|30300|30050|30850|30850|29350|29700|29200|30700|29650||31550|31700|32100|31050|31300|29650|29200|28900|29600|29300|30500|30600|30650|31500|31550|30650|30950|31600|31900|31400|32050|32250|32800|33100|33950|34000|35050|35400|35650|35600|35750|36550|36350|38500|38100|38400|36100|35650|36650|35800|33400|31350|32500|29100|28200|28500|29350|30000|29750|29500|29550|29000|28700|28500|28300|27500|28100|28100|28250|28550|27400|28250|28300|28400|28100|28850|26700|27550|27500|27500|26850|26800
09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|45450|45050|44200|44900|45450|43750|44350|43150|43350|41950|40550|40200|38550|38100|38950|39650|39850|39900|40400|40100|40400|40100|40700|41150|41100|42100|41850|43000|41050|40350|40400|39700|38800|39900|40600|41750|42650|44000|43400||42400|43500|41800|42800|44900|44100|44800|44950|46200|47400|||46350|46200|46050|47050|47050|48250|48700|47700|45350|48150|49900|51300|52700|52300|52600|52700|52500|52100|54000|56000|56100|55800|57000|59700|61500|62500|62200|62000|||62600|61600|60100|62800|62800|61300|66500|67900|67900|66700|70000|69700|72800|75100|75000|75400|75800|80500|81400|85300|91500|85000|84300|87000|84400|82200|88100|90300|75600|77600|75900|73900|76700|74500|81800|89100|105500|82200|77000|64100|61900|65000|62100|63400|61500|57800|47050|50400|45650|42900|44250|41900|47650|38550|39250|40400|41450|42300||43750|43350|43350|43550|43350|||43350|43300|41800|41600|44000|44600|47600|49350|49450|51100|51600|51700|51200|51100|50200|51400|53100|53700|55600|56300|54800|55300|54300|53900|53900|54000|52400|50800|53900|54600|53000|55000|55000|57300|54800|56200|55500|55300|57700|57300|58100|55100|56000|57300|63100|48800|48900|56900|62400|48000|45150|44450|42650|42100|43800|44900|43850|43600|44450|45200|45150|44700|44700|45050|44750|46300|48000|50200|52400|49900|49100|51300|50600|52300|51200|50500|47800|52200|54800|53800|55000|42350|40650|40150|38400|37350|37850|38200|39200|36800|38200|38700|37400|38150|37250|38600|43250|46200|35550|27350|27600|28250|27500|27000
09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|44350|44950|44500|44600|44100|43450|42850|42900|43000|42950|42850|42700|42700|42850|42750|42850|42200|42400|42550|42150|42150|42400|42000|42450|43100|43000|43100|43300|43400|42350|42700|42500|41850|42600|43050|43600|43900|44350|44400|43950|43950|45100|44000|44900|45650|46300|45800|46050|46600|47050|46050||46050|46000|46550|45400|44800|45750|44600|45250|44200|46300|47650|49100|48050|47150|47300|47450|45400|45500|44900|46650|45200|44550|44500|45900|45450|44850|46050|46450|||45100|45600|45700|42050|42050|41050|41750|42600|42900|42800|42750|43000|42700|43700|42200|42400|41850|42250|42400|42750|42800|43000|43100|43450|42800|43000|43550|44100|44350|43850|43450|43800|44150|43350|42750|42900|43300|44600|44850|44750|44700|44000|43200|42800|44850|44100|42850|42050|43200|43300|44400|43650|43000|42800|42300|43050|43550|44500|44050|44050|46400|45650|45950||||45650|45150|42800|42450|44550|46050|47850|49500|49100|49250|50000|48450|48150|48200|47700|49350|50800|50100|51400|47400|47800|46500|46450|46600|48650|49950|46650|46000|46150|48750|51700|57900|57900|61500|61400|64300|66900|75000|59800|||||||||||||||||||||||||||||46000|45184.6016|46623.6016|46863.3984|45040.6992|42066.6992|42162.6992|39332.6016|39236.6992|36502.6016|39140.8008|40819.6016|41059.3984|41539.1016|41922.8008|40915.5|40148.1016|40723.6992|41059.3984|40483.8008|38709.1016|39140.8008|40675.6992|41970.8008|41491.1016|41251.3008|41731|39380.6016|38229.3984|37797.6992|35543.3008|36262.8008|36262.8008|35495.3008|36310.6992|36358.6992|36022.8984
09342|103240|/equities/taiwan-semicon|MSCI_EEM|602|591|592|602|603|610|619|612|605|605|610|613|610|610|||602|587|597|599|590|575|576|594|593|591|602|604|613|611|614|609|597|595|598|601|601|622|609||606|635|625|641|650|652|660|663||||||||632|627|630|632|611|591|601|615|617|633|649|673|647|627|607|601|592|605|591|584|580|565|549|542|536||530|525|515|515|511|510|509|509|516|510|508|512|504|508|516|512|520|524|514|503|497|499|490|480.5|489|489|487|492|496.5|488|490|497|485.5|484|462|458|457|451|458.5|452.5|451|450|441|435.5|432|437|444|447|450|452|455|453|451|457.5|449|453|459|462|460||453|443|439.5|432.5|||433|431|431.5|424|423|433.5|437|440|444|448.5|458|445|441|436.5|435|427|431|426|429|436|433|435|426.5|435|444|442|434.5|428|424.5|415|427.5|433|435|427|429|419|429|435.5|433|435|429|425.5|416|425.5|434|422|435|424.5|386|381.5|384|383|366|367|357.5|363|363.5|354.5|348.5|345|341|338.5|338|329.5|322|317.5|313|312|||317.5|315|312|314.5|314.5|315|315|309.5|316|320.5|322.5|319|318|311.5|306|301|296.5|295.5|292|294|296.5|295.5|292|292|297.5|294|291.5|290|298|293|297|295|301|297.5|297.5
09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|41.08|39.57|38.9|36.93|36.78|36.09|35.66|37.02|38.48|37.14|38.12|38.7|37.27|40|39.31||39.66|38.98|37.55|35.51|36.13|37.94|36.96|41.18|42.94|43.35|41.63|44.76|43.68|44.93|45.5|46.03|41.32|41.35|35.21|38.11|39.28|41.53|43.29|49.76|45.78|46.81|51.86|49.11|50.68|55.04|54.43|57.32|59.23||59.85|60.27|61.26|62.84|59.07|56.67|57.6|57.98|55.77|56.99|57|58.37|57.15|60.31|59.99|61.95|58.34|57.71|58.44||56.27|60.87|62.15|62.04|62.7|58.92|54.28|50.5|53.2|53.49||48.74|48.38|46.14|44.06||45.77|47.01|47.58|48.95|46.72|46|44.67|43.5|40.98|41.98|45.22|44.01|46.56|45.11|43.04|45.35|47.98|45.36|50.53|54||53.69|53.51|55.38|49.25|48.45|45.06|46.59|45.58|44.56|48.3|43.08|41.55|44.02|41.63|42.35|37.71|35.5|33.32|30.58|31.99|27.51|28.44|26.01|27.16|27.38|27.86|27.96|27.63|28.48|28.07|26.5|21.62|21.85|21.47|21.44|21.56|20.67|21.59|21.18|21.76|21.22|20.85|18.81|18.32|17.85|17.96|19.23|18.81|19.41|19.3|19.01|19.19|18.73|17.97|17.74|18.09|17.03||17.98|18.7|19.9|20.12|19.03|18.5|19.88|20.44|17.84|14.97|14.12|13.78|14.06|14.3|14.05|13.1|13.36|13.36|12.99|14.21|13.42|13.84|13.92|13.64|13.6|11.94|12.2|12.7|12.27|11.69|11.82|12.15|12.38|12.88|12.82|11.09|12.94|13.52|14.09|13.84|14.98|14.57|12.88|13.22|11.51||9.38|7.91|7.72|7.23|6.9|7.08|6.86|7.23|7.43|7.34|7.18|6.84|6.99|6.83|6.1|5.91|6.3|6.68|5.97|5.59|5.97|5.6|4.7|4.26|3.98|3.83|4.17|3.82||3.27|3.33|3.48|3.69|3.61|3.37|3.45|3.44|3.62|3.74|3.77|3.63
09345|103325|/equities/mediatek|MSCI_EEM|1035|984|988|998|963|975|985|965|961|960|999|1020|998|995|||961|969|971|941|943|949|894|870|881|885|903|908|919|907|899|888|864|879|867|883|897|930|900||896|944|940|965|951|964|978|980||||||||950|946|950|931|905|875|869|897|871|910|917|934|872|879|844|850|861|884|846|851|838|799|792|797|792||747|746|734|740|715|714|720|703|708|699|704|701|701|702|707|709|734|730|704|705|700|712|697|704|725|730|724|742|743|747|733|728|696|694|675|673|676|686|702|700|696|677|665|653|678|684|681|685|674|678|688|691|697|692|680|689|689|699|714||670|647|615|611|||607|610|603|585|600|617|603|616|611|599|617|611|609|595|599|595|604|598|603|603|596|576|556|574|558|578|589|585|604|565|609|617|685|680|684|680|693|706|705|732|730|732|696|701|683|682|680|728|675|677|664|637|601|607|599|609|611|629|616|651|661|618|589|585|574|577|579|565|||580|574|576|546|513|510|510|492.5|492.5|496.5|500|497.5|494.5|494|490|490|485|461.5|463|460|464.5|460|460|442|464.5|470|462|440.5|411|411|420|407|410|411.5|411
09346|103233|/equities/hon-hai|MSCI_EEM|119|117.5|120|122|121.5|123.5|121|121.5|122.5|120.5|120|122.5|123.5|122.5|||121.5|124|129.5|128.5|126.5|126.5|128|130.5|130|123.5|129.5|126|123|121|120|117|115.5|115|113.5|115|114.5|115.5|112||112|116.5|110.5|111.5|111|110|113|114||||||||113.5|114|116.5|116.5|113|111.5|118.5|123|122|123|121.5|117|114.5|115|114|115.5|116|106.5|104|107.5|108|107|105|104|99.9||92|91.6|90.4|91.8|91.8|89.6|88.8|87.7|88|87.7|87.8|88.2|87.1|87.7|87.6|87.7|89|87.6|87.9|82.9|82|82.7|82.9|82.3|82.6|83|82|82|82.9|82.5|82.9|83.2|83|82.6|81.4|81.9|81.6|80.8|81.2|79.7|79|78.8|78.3|78.3|77.5|78|78.3|80|80.2|80.7|80.8|80.4|81.4|81.3|78.6|78.1|78|78.9|78.7||78|77.4|77.8|77.7|||77.4|77|76.9|74.3|75|76.7|76.8|77.4|77.6|78.1|78.8|79.1|79.4|78.5|78.5|77.9|77.5|77.3|76.9|77.7|77.8|77|76.9|77.5|77.5|78.2|78.3|77.6|78.2|77.1|79.3|79.8|80.2|80.4|79.5|81.4|79.8|80.5|78.3|79|77.9|78.1|77.1|78.4|78|78|78.4|78|80|82.1|85.9|85.3|86.8|88|87.6|86.6|86.3|86.7|84.8|86.2|87|87|86.4|85.3|86|85.9|86.3|85.2|||83.5|80.2|78.9|78.8|78.5|78.2|78.4|77|78|78.6|79.9|79.5|79.7|78.5|78.4|78.1|77.1|76.2|75.8|75.3|75.3|74.8|73.6|73.6|74.7|74.5|74.8|75|77.1|78.2|78.8|77.3|78.9|76.2|75.2
09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|75200|75100|75000|75600|75300|75200|75000|75100|75200|75100|75000|75200|76300|76400|75500|74500|73500|73000|74000|74100|73800|73400|72900|73300|73300|72700|73600|73500|73800|73100|72800|72500|71900|72500|72400|72200|73100|73900|73100|72800|72800|74100|72700|73200|74100|75500|74000|74800|76200|75500|74300||74300|74000|74000|74300|74300|74200|74500|73300|73100|75600|77300|78100|79200|77600|77600|76800|76400|74600|77600|78800|78600|80000|81000|77800|74300|74300|75000|74400|||73600|72200|72900|72800|72800|69900|68500|68800|68600|68900|69500|69500|69900|69300|67800|66900|65800|66700|65500|64400|63800|62500|61100|61800|61900|60800|61800|61000|58300|58000|58500|59000|58800|57400|57300|56900|55500|55000|53800|53500|52200|52200|51200|50100|51700|52900|53400|53500|53300|53500|53200|53300|53000|53000|53200|53600|53400|52300|51700|51700|51400|50900|50700|50500|||50500|50500|50700|50300|50900|51000|51300|50900|51000|51700|52000|51900|50900|50700|49500|50000|48500|47500|47900|47100|47100|47500|48200|48400|49000|48750|48600|48650|48250|50100|50200|50600|50600|50700|50700|50300|50100|50000|50500|49950|50000|49050|49500|50600|50200|49500|47500|47150|47050|47250|47700|46950|47100|47050|47450|47100|47200|46750|46500|46500|47600|47950|46900|46650|46100|46500|46050|46850|45900|47000|46000|46300|47000|45900|45900|46050|44450|46050|47550|47950|48000|47800|47750|46900|46200|44000|43950|42850|43500|42950|42950|43100|42350|43300|43300|43200|41600|40950|40650|41050|40850|41500|41650|41600
09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|14.5|14.56|14.5|14.57|14.34|14.48|14.28|14.18|14.16|14.13|14.11|14.41|14.1|14.17|14.28|||13.96|14.28|14.27|14.05|14.13|14.06|14.07|14.26|14.33|14.18|14.18|14.3||14.17|14.01|13.95|13.85|13.93|14.05|13.83|13.76|13.54|13.42|13.39|13.52|13.42|13.52|13.63|13.7|13.77|13.9|13.95|13.93|13.85|13.55|13.8|13.88|13.64|13.69|13.97|13.64|13.7||13.67|14.05|14.23|14.45|14.61|14.29|14.02|14.06|14.09|14.42|14.27|14.23|14.43|14.64|15.12|14.99|14.97|14.81|14.85|14.78||14.49|14.74|14.67|14.45||14.21|14.26|13.98|14.11|14.18|14.21|14.44|14.32|14.26|14.24|14.1|13.97|14.21|14.52|14.65|14.65|14.87|14.89|15.12|14.74|14.74|14.53|14.55|14.31|14.19|14.26|14.53|14.76||14.27|14.2|14.15|14.37|14.05|13.76|13.38|13.03|13.2||12.91|12.88|13.13|13.24|13.43|13.69|13.92|14.16|13.88|13.26|13.48|13.64|13.79|13.8|13.58|13.88|13.8|13.5|13.43|13.36|13.43|13.32|13.88|13.81|13.78|13.51|13.37|13.07|13.11|12.98|13.28|13.32||13.89|14.21|13.37|13.27|13.2|13.06|13.34|13.16|13.2|13.37|13.41|13.29|13.82|13.56|13.68|13.74|13.91|13.91|13.98|14.22|14.23|14.38|14.24|14.3|14.5|14.37|14.06|14.14|14.17|14|14.06|14.17|13.99|14.14|14.31|14.43|14.53|14.64|15.14|15.2|15.06|14.78|14.35|14.57|14.85|14.07|14.04|14.03|14.04|14.56|14.75|15.14|14.94|14.85|14.65|14.75|14.92|14.75|14.9|15.08|15.16|15.3|15.2|14.88|14.91|15.17|15.18|15.38|14.79|15.47|15.79|15.85|15.65|15.18|15.26|15.08|15.12|14.81|15.08|15.2|15|14.82|14.67|14.51|14.9|14.6|15.44|14.63|14.94|15.01|15.32|15.19|15.1|14.57
09349|13195|/equities/qnb|MSCI_EEM|17.92|17.95|17.91|18|18|17.81|17.89|18.09|17.99|18.02|17.9|17.86|17.72|17.83|17.82|17.84|17.95|17.99|17.78|17.59|17.22|17.31|17.4|17.2|17.18|17.36|17.4|17.32|17.5|17.41|17.23|17.33|17.3|17|16.75||16.68|16.77|16.85|17.1|16.98|17.25|16.85|16.81|16.42|16.75|16.35|16.52|16.93|16.99|17.02|17.02|17.05||17.12|17.38|17.25|17.31|17.45|17.5|17.91|18.01|17.92|17.82|18|18.1|18.25|18.43|18.5|18.56|18.49|18.62|18.86|18.83|18.92|18.7|18.74|18.49|18.49|18.05|17.92|17.83|18.1|17.99|18.09|18.07|18.1|18.07|18.07|18.07|18.1||17.95|18.21|18.32|18.23|18.09|18.23|18.4|18.53|18.5|18.3|18|18.29|17.72|18.06|18.07|18.13|18.17|18.62|18.8|18|18.68|18.55|18.9|18.81|18.99|18.44|18.22|18.2|18.09|18.24|17.8|17.8|17.81|17.8|17.7|17.88|17.95|17.8|17.68|17.8|17.7|17.71|17.75|17.75|17.9|18.06|18.1|18.1|17.86|18.17|17.95|18.05|17.89|17.89|18|18.2|18|17.7|17.45|17.35|17.51|17.67|17.7|17.79|17.9|17.94|17.8|17.65|18.09|17.72|17.68|17.76|17.8|17.84|18|17.89|17.86|18|18.33|18.36|18.33|18.3|18.3|18.44|18.5|18.55|18.52|18.5|18.22|18.18|18.15|18|18.03|18.09|18.18|18|||||18|18.09|18.07|18.09|18.09|18.14|18.15|18.1|18.03|18.18|18.25|18.05|18.12|18.2|18.15|17.66|17.6|17.61|17.78|17.96|17.51|17.39|17.61|17.89|18|18.29|18.3|17.99|17.9|17.9|17.89|17.6|17.45|17.6|17.7|17.6|17.8|17.93|18.13|18.01|17.9|17.69|17.49|17.15||||||17.68|17.2|17.1|16.99|17.03|17.15|17.07|17.36|17.09|17.17|17.25
09350|103225|/equities/united-micro|MSCI_EEM|57|54.8|53.4|54.1|54.6|54|53.1|52.7|54.4|53.6|53|54|51.5|50.7|||50.5|50.2|50.6|49.35|49.75|48.65|47.15|48.5|48.2|46.05|47.05|48|48.3|48.15|49.1|48.65|46.55|46.35|46.1|47.05|49.05|51.9|52.7||54.2|55.7|54.7|55.8|56.8|57.2|58.2|57.6||||||||52.9|51.9|52|52.6|50.8|50|51.2|54.8|54.8|57.2|56.5|54|52.1|53|49.65|48.75|49.9|50|48.45|50|47.85|46.2|46.95|46.35|45.55||47.15|48.3|47.4|48.6|46.75|46.55|46.1|45.7|47.45|45.85|46.05|44.9|44|46.15|46.1|47.3|49.9|50.9|50|47.6|43.3|41.45|41.55|40.5|39.15|39.5|38.45|38.15|36.35|33.05|32.1|32.35|32.15|32.2|31.3|31.1|31|31|31.8|30.5|30.55|31.65|29.8|29.65|30.7|32.95|32.65|33.5|33|32.75|33|31.35|31.2|31|30.65|31.55|32.2|31.55|32.05||32.2|29.5|28.35|28.7|||28.55|27.5|27.5|25|25.95|26|25.1|25.15|25.8|25.75|25.7|25.3|23.9|23|23.35|23.7|22.7|23.55|21.45|21.55|21.7|21.9|21.2|21.9|21.95|22.35|22.15|22.6|21.8|21.8|23.4|24.1|24.15|23.55|23.75|23.95|25|25.3|25.6|26.6|24.9|24.55|23.8|22.35|22.2|22.4|22.25|21.7|19.75|19.25|17.5|17.15|16.55|16.4|16.6|16|16.8|17.05|16.45|16.45|16.65|16.6|16.65|16.45|16.35|16.1|15.9|15.55|||15.75|15.45|15.7|15.4|15.35|15.3|15.5|15.4|15.7|16.05|16.6|16.85|17.05|16.5|16.3|16.2|15.85|15.65|15.45|15.35|15.1|15.2|15.1|15.1|15.3|14.85|14.95|15.1|15.4|15.35|15.6|15.45|15.6|15.65|15.6
09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|59.13|58.74|58.47|59|59.53|60.1|59.8|59.87|60.23|60.03|59.85|60.19|59.76|59.87|59.21||59.13|59.21|58.63|58.41|59.42|59.72|60.29|60.18|61.16|60.55|60.55|61.25|62.15|62.68|61.18|61.65|60.64|61.49|60.97|60.42|59.18|59.61|59.31|59.84|59.84|60.16|60.33|60.12|61.5|62.56|63.3|64.18|64.35||62.59|61.75|60.5|61.06|59.66|57.39|55.98|57.28|58.5|57.78|56.71|57.02|58.07|59.34|58.37|58.72|59.31|59.04|59.29||57.16|57.49|58.41|58.19|59.78|59.87|58.06|58.02|58.21|57.05||57.09|57.12|56.84|57.12||57.71|57.55|57.21|57.61|58.24|58.29|57.82|57.47|56.75|56.79|57.36|56.76|57.21|57.11|56.76|56.81|56.62|58.17|56.38|58.4||58.71|60.37|59.84|60.11|60.25|59.81|57.8|58.05|57.76|57.7|58.84|57.33|57.37|57.2|56.02|55.24|53.15|52.65|53.23|54.22|52.22|53.98|54.63|55.27|54.7|53.82|53.73|52.8|53.48|53.34|53.41|54.17|53.9|53.99|53.72|53.37|53.31|53.55|52.98|53|52.95|51.56|52|51.43|51.39|50.36|51.2|50.72|51.3|52.01|51.97|52|52.17|51.36|50.66|53.2|52.32||53.82|55.92|57.93|58.29|57.71|56.5|55.2|55.4|55.07|54.59|54.64|53.95|54.6|55.75|55.62|54.51|54.45|54.92|53.79|52.91|53.35|54.26|53.19|52.64|52.22|51.24|50.75|53.75|52.6|53.24|52.64|52.51|53.33|53.58|53.16|52.55|51.77|52.48|50.56|50.71|51.39|51.48|51.11|50.58|50.44||49.44|47.67|48.07|48.97|49.66|49.82|49.7|50.81|50.96|51.31|50.39|50.68|47.27|47.53|49.25|48.73|50.21|50.94|51.49|49.72|49.61|49|47.53|46.97|46.34|44.38|45.09|45.09||43.63|47.52|49.48|48.75|46.56|47.15|48.81|48.77|48.97|48.92|48.55|47.12
09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|680.372|681.195|681.195|683.662|682.84|679.549|682.84|679.549|677.081|681.195|684.485|675.436|668.033|667.21|667.21|668.033|670.5|663.919|654.868|652.403|655.69|658.158|663.919|666.385|679.316|679.316|684.014|680.881|678.529|674.615|673.828||665.996|663.643|659.725|658.158|652.674|655.024|655.024|653.456|||646.407|646.407|650.325|654.241|651.89|659.725|657.375|658.158|657.375|656.593|656.593|658.158|659.725|665.996|669.129|670.696|676.963|679.316|684.014|684.014|684.8|676.963|677.746|673.828|669.912|670.696|668.343|668.343|665.996|665.996|665.996|667.561|669.129|662.86|662.86|662.86|665.996|656.593||658.158|660.511|662.077|658.943|660.511|663.643|663.643|660.511|664.427|669.129|674.615|656.593|659.725|658.158|661.294|662.86|661.294|658.158|661.294|653.456|662.077|647.974|642.489|658.158|665.213|665.213|661.294|664.427|658.158|649.539|646.407|642.489|639.353|636.22|634.651|649.539|656.593|665.996|665.213|655.024|657.375|655.024|658.943|653.456|652.674||662.077|658.158|665.213|681.664|687.148|693.419|690.285|687.933|696.552|697.335|702.036|706.737|715.356|715.356|708.306|703.604|700.47|699.686|701.253|||681.664|694.986|697.335|700.47|704.387|697.335|689.502|688.717|682.447|678.529|674.615|677.746|678.529|673.045|671.48|666.779|668.343|667.561|676.963|678.529|677.746|673.828|676.963|678.529|671.48|666.779|652.674|641.705||651.89|649.539|655.809|647.189|637.788|641.705|633.086|627.602|621.336|619.766|623.683|625.25||||618.199|626.819|605.662|585.291|593.91|591.559|607.23|608.798|615.064|626.034|631.521|630.735|641.705|638.571|634.651|638.571|641.705|644.838|644.838|644.838|639.353|643.272|644.055|647.974|647.974|650.325|639.353|627.602|625.25|617.417|624.466|626.819|610.362|599.394|624.466||644.838|630.735|619.766|610.362|604.879|606.445|603.314|604.096|607.23|608.013||||589.209|587.643|585.291|575.888|568.838|557.083|557.083|569.621|568.056|571.971|575.105
09354|943202|/equities/novatek-gdr|MSCI_EEM|190.95|191.05|185|184.05|187.65|192.5|189.35|193.85|189.1|185.25|184.25|188.15|189.1|185.5|||193.1|197.5|196.2|196.3|196.9|194.1|199.4|192.4|191.3|191.7|196.2|198.6|210.4|211.8|209.4|203.2|199.3|197|189.1|186.9|181.6|178.9|178.3|174.8|170.4|174.7|177.4|178.3|179|184.9|180.1|182.2|189|192.1|186.9|182.1|182.5|185|187.3|183.7|175.2|175|179|169.8|167.6|173.5|177.6|182.1|179.2|179.8|183.3|188.9|186|187.9|187.5|197.7|192.9|189.8|188|185.2|179.2|175.5|172.7|168.6||163.4|169.2|168.3|||162.1|164.1|161.5|159.3|169.1|163.5|160.9|163.6|164|168.1|170.7|159.5|162.6|166.7|165.4|160.5|163.4|160.6|155.4|163|165|167.1|166.6|163.9|164.7|163.1|166.9|164.1|163.4|158|158|157.4|154.3|155.8|141.8|138.7|134.1|128.7|126.4|120.5|124.1|124.9|134.1|136.4|139|135.8|135.6|135.8|137.5|137.2|135.5|140.8|139.9|143.1|141.9|139.9|140|142.3|137.3|135.7|136.1|137|134.3|137.1|138.9|136.3|137|142|141.3|147.7|149.8|148.5|148.1|145.5|144.2|143.9|144.3|145.3|147|149.2|145.2|146.3|150.2||148.1|147|150.3|151.5|153|149.6|150.7|157.3|158.3|156.5|160.7|157.9|155.7|154|149.7|150|150.3|151|144.4|144.3|146.6|145.9|150.5|149.2|150|152.1|153.7|154.3|156.2|153.4|152|150.8|150.6|149.3|149.4|147.6|145|145.4|145|145.8|146.1|147.6|146.5|142.2|146.7|149.3|152.4|154.4|157.7|156.5|151.9|154.1|154.1|155.1|150.4|154.8|153.6|158.6|157.6|158.9|159.1|154.6|156.4|155|148.9|144.7|153|149.6|154.7||150.2|153.4|160|149|146.9|136.1|136|137.1|140.2|138.3||139.1
09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|14.5|14.46|14.26|14.56|14.46|14.46|14.56|14.26|14.16|14.48|14.4|14.38|14.26|14.48|14.54|14.56|14.6|14.6|14.6|14.42|14.4|14.58|14.56|14.6|14.64|14.62|14.7|14.68|14.7|14.6|14.48|14.34|14.22|14.2|14.92|14.9|14.92|14.82|14.92|14.66|14.7|14.7|14.84|15|15.06|14.96|14.9|14.9|14.94|14.8|14.9|14.98|15|14.98|14.86|14.9|14.88|14.92|15.06|14.88|14.78|15.02|15.02|14.66|14.92|14.96|14.94|15.06|14.98|15.1|14|14|14.06|13.9|13.78|13.5|13.5|13.26|13.3|13.24|13.12|12.9|13.18|13.18|13.12|13.08|13.2|13.26|13.2|13.14|13.14|13.3|13.44|13.36|13.46|13.4|13.22|13.14|13.08|13.04|12.9||||12.62|12.78|12.8|12.86|12.74|12.9|12.9|12.66|12.88|12.92|12.88|12.46|12.4|12.24|11.9|11.76|11.6|11.74|11.6|11.5|11.42|11.4||11.46|11.5|11.34|11.26|11.2|11.18|11.16|11.24|11.2|11.22|11.38|11.22|11.22|11.06|11.16|11.1|11.1|11.12|11.14|11.14|11.24|11.18|11.14|11.2|11.1|11.2|11.24|11.22|11.4|11.16|11.26|11.3|11.38|11.38|11.42|11.38|11.42|11.4|11.46|11.56|11.52|11.46|11.46|11.54|11.42|11.36|11.5|11.5||11.4|11.32|11.18|11.2|11.2|11.08|10.98|11.06|11.04|11|11.12|10.96|11.04|11|||10.92|10.96|10.96|10.68|10.62|10.62|10.66|10.48|10.72|10.88|10.6|10.98|11.12|11.12|11.04|11.12|11.3|11.2|11.22|11.2|11.14|11.24|11.04|11.2|11.04|11.22|11.26|11.42|11.5|11.4|11.6|11.42|11.18|11.34|11.42|11.7|11.64|11.74|12.02|11.54|11.5|11.48|11.18|11.14|11.08|11.18||||11.2|11.3|11.04|11.04|11.08|11.08|11.18|11.62|11.62|11.6|11.34
09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|52.5536|52.3822|52.6394|52.9823|52.9823|51.4391|51.4391|48.9529|49.553|49.7245|48.3528|48.7814|49.2958|49.1244|||49.553|48.6957|48.6957|47.9241|47.5812|47.4097|46.6381|46.7239|46.2095|46.038|46.6381|46.7239|47.4955|47.5812|47.0668|47.4955|46.2952|46.038|44.6663|43.5518|43.3803|43.7233|42.9517||42.7802|44.3234|42.8659|42.6516|41.9658|42.0943|42.1801|41.9229||||||||40.2082|40.3797|40.8084|40.5083|39.3938|39.0509|39.6081|40.1225|39.8653|40.6369|39.651|39.6081|39.6081|40.5083|40.2511|40.8084|41.5371|41.4085|40.937|40.6369|40.6798|39.6081|39.0937|39.7367|39.651||40.0797|40.2082|39.008|39.0509|39.008|39.0509|38.4079|38.4936|39.008|39.4367|39.6081|39.7367|39.3081|40.5512|40.4654|39.1366|38.6651|38.9223|39.0937|38.7079|38.1078|38.1936|38.4079|37.9792|39.1366|39.0937|38.7079|38.5365|39.008|38.4936|38.7937|39.008|39.0509|39.0509|38.8365|38.7508|39.0509|37.3791|36.6075|35.9645|35.7073|35.7073|35.6645|35.5359|34.8929|34.9357|35.4501|35.4073|35.7502|35.493|35.5787|35.493|35.493|35.5359|35.4501|35.4073|35.8359|35.5359|35.5359||35.1929|35.2787|35.5787|35.3215|||35.9217|35.7073|35.4073|34.9786|34.8071|35.7931|35.9217|36.3503|36.7361|37.079|37.5077|37.5077|37.422|37.2505|36.9076|36.2217|36.436|36.3932|36.3932|36.6504|36.1789|36.6932|42.8|43.3|43.1|43.4|43.4|41.7|41.8|41.4|42.75|42.55|42.5|41.85|42|41.85|41.75|41.75|41.15|41.55|41.4|41.3|41.25|41.75|42.2|41.8|41.7|41.8|42|42.7|43.1|42.5|42.65|42.8|42.85|42.8|42.7|43|42.4|42.8|43.1|43.3|43.3|42.8|42.1|42.3|43.9|43.8|||44.15|44|43.6|43.6|43.85|44.3|44.1|43.1|43.25|43.6|44.6|44|43.85|43.5|43.55|43.55|42.95|42.5|42.4|42.05|42.65|42.45|41.7|41.7|42.7|42.25|42|41.2|41.15|40.55|40.95|41.2|41.2|40.65|40.5
09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH|3.29|3.23|3.17|3.17|3.24|3.194|3.23||3.2|3.11|3.16|3.32|3.15|3.24|3.2801|||3.19|3.208|3.22|3.396|3.16|3.065|3.06|3.03|3.13|3.11|2.94|3.22|3.14|3.03|3.14|3.15|2.9|2.987|2.975|3.06|3.01|2.94|3.06|2.96|2.88|3|3|2.79|3|2.952|3.1|3.06||3.03|3.01|3.054|2.95|2.85|2.84|2.771|2.875|2.84|2.99|2.88|2.95|2.9581|2.97|2.97|3.02|3.1|3.08|3.22||3.255|3.21|3.23|3.11|3.01|3|2.93|3.025|2.9|2.875||2.86|2.884|2.835|2.77||2.805|2.794|2.71|2.71|2.767|2.805|2.794|2.81|2.6601|2.79|2.72|2.62|2.735|2.675|2.76|2.845|2.81|2.73|2.68|2.7||2.7|2.78|2.82|2.63|2.65|2.8|2.8032|2.75|2.71|2.6|2.575|2.47|2.58|2.62|2.57|2.495|2.38|2.45|2.424|2.4|2.4|2.46|2.48|2.45|2.5|2.35|2.35|2.47||2.35|2.375|2.46|2.39|2.46|2.4787|2.41|2.4|2.435|2.45|2.38|2.46|2.37|2.415|2.25|2.39|2.345|2.34|2.31|2.4|2.45|2.39|2.45|2.43|2.385|2.34|2.37|2.406||2.39|2.41|2.425|2.42|2.4|2.52|2.47|2.517|2.5|2.6|2.6|2.55|2.5764|2.6|2.4|2.6|2.535|2.49|2.505|2.375|2.47|2.39|2.4|2.3||2.4|2.45|2.47|2.54|2.545|2.5|2.57|2.48|2.48|2.37|2.435|2.437|2.45|2.43|2.29|2.4303|2.485|2.4|2.42|2.412||2.52|2.45|2.38|2.39|2.4|2.4|2.445|2.436|2.5|2.45|2.4||2.5|2.492|2.57|2.36|2.61|2.44|2.5835|2.44|2.51||2.5|2.47|2.54|2.4|2.545|2.51||2.4|2.43|2.34|2.37|2.42|2.33|2.25|2.24|2.4|2.415|2.5|2.3
09358|103227|/equities/delta-electron|MSCI_EEM|297|293|301|307.5|298|296.5|295.5|291.5|292|291|299|297|298.5|298|||295.5|288|292.5|288|288|284|285.5|288|287|283|288|284|282|277.5|282|281.5|265|263.5|270.5|275|281|289|288||280.5|294.5|294|303|301|300|306|299.5||||||||280.5|287|284|286|285|282.5|287.5|287.5|289|295.5|291|299|294.5|294|289.5|299.5|306|312.5|314|313|310|316|298|276.5|265||263|260|255.5|254.5|249|247.5|248|247|258|248|247|248|245.5|246|250.5|248|251|249|250|247|237|232|227|224.5|220|216|207.5|209.5|212|209|208|203|205.5|202|200.5|202|195|193|197.5|194.5|189.5|192|188|188|190|195|200.5|203|194.5|192|194.5|196.5|196.5|196.5|195|194.5|194|194.5|196||193|191|191.5|189.5|||189|185|182.5|176.5|183|185|185.5|190|191|191|191|188.5|189|187.5|185.5|184|184.5|182|186|191.5|189.5|190.5|189|194|193.5|197|195.5|197|191|190.5|200|201.5|204|201.5|201.5|198.5|199.5|201.5|200.5|204.5|204.5|207.5|202.5|200|197.5|191|187|188.5|184.5|190|192.5|185.5|182|184|185|184.5|185|186.5|183.5|180.5|179.5|175|176.5|169.5|165.5|169.5|167.5|168.5|||168|170|169|166.5|162.5|159|157|153|155|156.5|160.5|159|155|153.5|152.5|151.5|145|144|138|139|141|140|139.5|138|141.5|141|141|137|138.5|140|140.5|137|140|140|139
09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|33.3|32.37|32.6|31.27|31.2|30.92|31.4|32.89|35.48|33.99|34.49|35.45|34.07|37.01|36.01||36.95|36.51|33.82|31.41|32.14|32.53|30.85|36.33|37.88|37.48|35|36.12|35.93|35.37|35.15|34.81|30.7|29.97|26.92|28.03|29.36|30.03|31.5|35.5|34.11|35.4|38.71|37.91|38|40.88|41.15|43.41|45.01||46.89|47.13|47.77|48.75|47.61|46.93|48.13|47.52|47.01|49.27|48.18|50.16|49.96|54|54.65|56.39|54.31|52.46|53.84||47.82|50.31|51.66|54.3|44.36|45.45|44.99|41.23|42.34|44.1||42.83|42.29|41.55|38.01||41.87|43.8|45.05|46.97|46.38|46.38|47.4|49.49|47.17|44.31|44.8|44.65|48.69|48.3|49.34|51.82|56|52.36|58.76|64.28||64.27|70.63|72.17|53.89|48.11|42.18|42.91|44.1|41.99|44.73|33.53|32.9|34.07|34.81|35.85|27.39|22.21|20.72|19.38|20.72|19.02|19.9|19.62|20.05|20.82|20.42|20.14|19.84|21.77|22.16|22.05|19.64|19.88|20|19.86|20.16|19.7|20.04|18.19|18.67|20.07|18.78|19.06|17.93|17.45|18.41|19.31|18.15|18.9|19.24|19.92|21.12|20.48|19.1|19.28|18.07|17.73||19.03|20.03|21.09|21.61|20.5|22.79|21.22||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|20.6|20.04|19.78|19.16|19.25|19.28|19.68|21.1|21.82|21.78|22.76|23.23|22.23|25.53|24.94||25.25|25|23.08|22.6|23.7|23.5|22.89|26.37|26.82|26.28|25.06|25.43|25.84|25.9|25.69|26.02|23.34|23.08|21.33|22.46|22.32|22.77|23.74|25.86|25.37|25.87|28.68|26.99|27.84|29.84|29.44|29.74|30.4||31.85|31.99|31.5|31.87|30.36|30.4|30.84|30.73|30.2|32.04|32.25|32.21|31.56|32.5|31.99|34.44|35.37|35.6|35.44||32.6|34.7|35.55|36.75|32.79|34.3|35.09|31.76|30.99|32.46||28.83|29.06|28.67|27.01||29.32|30.56|31.29|32.86|31.77|30.69|31.36|32.15|31.33|31.36|32.49|32.03|33.31|31.49|30.53|32.31|34.75|34.86|35.99|39.48||40.72|43.96|43.64|38.12|36.74|35.49|35.05|35.55|31.2|31.78|24.97|25.24|26.3|26.46|28.09|25.31|24.05|22.88|20.17|20.62|18.69|19.21|19.08|18.4|18.98|19.39|20.49|19.18|19.77|20.5|20.78|19.43|19.16|17.6|17.93|17.77|17.35|17.52|16.92|16.8|17.39|17.03|16.08|15.8|15.09|15.68|16.74|16.43|17.03|17.26|17.52|18.19|17.47|16.21|16.05|15.8|15.79||16.83|16.91|17.87|18.29|16.3|17.6|19.38|23.38|18.23|17.09|15.02|14.75|15.04|15.96|15.42|14.6|15.16|15.66|16|16.42|16.89|18.5|16.75|16.69|16.36|16|16.46||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09361|27101|/equities/financiero-banorte|MSCI_EEM|121.96|121.99|118.72|118.6|119.76|121.67|121.72|120.99|117.21|116.79|116.81|118.89|118.51|120.08|122.72|||115.13|117.32|117.1|115.12|117.63|112.41|112.36|115.95|111.33|116.42|116.44|119.9||118.35|117.8|119.45|113.68|112.22|105.64|108.25|112.82|107.8|105.34|105.06|104|109.13|110.28|106.35|106.03|108.9|109.98|107.75|107.99|109.83|109.54|112.51|114.6|110.05|109.69|107.56|106.81|103.3||101.57|106.45|103.78|105.34|105.77|107.72|109.05|110.64|115.05|117.47|116.82|118.63|117.02|115.54|118.55|117.63|117.24|111.2|109.54|111.41||109.93|110.99|113.82|108.23||108.28|110.32|104.34|107.59|108.38|114.94|109.67|108.22|110.78|110.88|112.74|107.78|106.41|105.76|109.05|110.7|109.56|106.94|101.19|105.05|108.38|108.76|115.11|114.18|109.87|108.66|107.77|105.9||101.41|101.83|108.51|105.89|102.97|97.24|95.43|92.87|92.76||94.5|89.34|89.76|92.26|93.69|93.28|92.9|92.34|89.76|89.94|89.45|88.8|86.93|86.28|87.05|85.85|84.2|80.01|78.13|75.99|76.41|75.78|76.62|75.77|76.99|74.28|74.36|73.34|74.52|74.39|77.44|74.87||77.72|77.56|75.23|75.06|74.15|74.06|75.19|74.72|73.91|74.78|77|75.67|78.31|78.37|78.09|78.97|78.24|80.59|83.65|83.96|84.32|82.79|82.15|81.92|82.37|80.52|78.47|79.22|78.11|78.27|77.56|80.26|79.9|82.25|84.24|82.9|79.27|79.78|77.93|79.08|76.53|75.27|75.64|78.3|79.92|79.78|80.1|79.39|81.27|81.76|82.1|81.48|80.9|80.66|79.87|79.72|78.39|79.1|81.34|81.94|82.31|82.54|85.89|81.4|83.47|79.53|77.9|78.31|74.68|81.63|84.86|85.07|80.44|78.21|77.48|72.11|69.74|67.25|70.02|71.05|68.35|66.54|67.64|66.1|66.35|67.06|69.03|67.48|70.08|69.46|72.85|76.26|75.64|70.35
09362|103440|/equities/cathay-fin-hld|MSCI_EEM|49.8354|49.6396|49.8354|50.3249|50.5207|48.8073|48.7584|47.5345|47.9751|47.7793|46.2617|46.6534|46.996|46.996|||46.9471|46.9471|46.996|46.996|46.6044|45.8701|45.5274|45.8211|44.6462|43.6671|44.4994|44.842|45.4785|45.7232|44.94|44.7931|43.6182|43.3734|42.0027|41.66|41.4642|41.66|41.0236||41.0726|42.6881|41.7579|41.8069|41.1705|40.9747|41.3173|41.0726||||||||39.7508|39.8487|39.4571|39.4571|39.0655|39.0655|39.2613|39.6529|39.6529|40.1424|39.7019|39.7998|39.7998|40.4851|40.3383|40.9257|41.6111|41.5132|41.4153|41.709|41.9538|41.0236|40.6809|41.2194|41.1705||41.3663|41.3173|40.4851|40.4362|40.2893|40.1424|40.0935|40.1914|40.6809|40.3383|40.4851|40.6809|40.2404|40.9257|41.0726|40.583|40.1424|40.0935|40.0935|39.8977|39.4571|39.6529|39.8487|39.555|40.4851|40.632|40.583|40.632|40.8278|40.4362|40.632|40.9257|40.632|40.0935|40.55|40.55|41.25|40.4|39.6|39.3|39.2|39.15|38.9|38.65|38.4|38.15|38.6|38.6|38.95|38.6|38.5|38.4|38.45|38.4|38.15|38.2|38.6|38.45|38.6||38.45|38.6|38.65|38.45|||38.6|38.7|38.55|38.1|38|39|39|39.1|39.5|39.65|40.2|40.1|40.1|39.9|39.75|39.45|39.55|39.35|39.45|39.85|39.55|39.85|39.85|39.95|40|40.55|40.5|39.9|39.85|39.8|40.55|40.6|40.7|40.3|40.7|40.45|39.95|40.45|39.85|40.2|39.85|39.8|39.25|39.6|40.1|40.1|39.65|39.75|40.1|40.35|40.65|40.4|40.4|40.5|40.55|40.65|40.7|40.95|40.25|40.6|40.95|40.95|41.25|40.75|40.3|40.35|41.85|41.9|||42.2|42.3|42.1|42.1|42.15|42.2|41.9|40.9|40.7|41|42.35|42|41.9|41.6|41.55|41.4|40.35|40.25|40.05|39.5|40.15|39.9|39.15|39.25|39.95|39.65|39.45|39|39.05|39.15|39.55|39.6|39.6|39.25|38.85
09363|103009|/equities/nan-ya-plastic|MSCI_EEM|90|90.2|90.2|91.1|91.1|89.9|89|86.5|86.8|85.5|82.3|80.1|80.1|80|||79.6|79.8|79|78.9|77.3|76.5|76.2|75.9|76.4|74.5|76.6|76.4|77.3|76.8|77.2|76.7|74.6|73.6|73.5|72.9|73.4|74.8|73.8||72.7|75|73.8|73.8|71.6|70.2|70.7|70||||||||68.5|68.9|68.8|68.8|66.7|65.6|67.7|69.1|69.5|70.3|69.2|69.3|69.3|71.7|71.5|72.3|74.2|74|73.6|74.4|72.7|71.5|70.7|71|71.4||71.9|72.5|70.4|70.6|69.4|69.2|68.1|68.6|69.4|67.5|68.6|68.7|67.2|67.8|68.3|67.8|67.1|67.2|67.5|67.7|66.6|65.6|66|64.2|65.6|65.8|65.5|65.6|66.2|65.7|65.3|65.5|65|64.5|64.1|63.9|65.3|63|62.1|61.7|61.5|61|60.8|59.7|58.7|59|59.8|60.1|60|59.5|60.5|58.6|59.4|59|59.2|59.5|60.5|60.8|61.2||60.7|60.4|60.9|59.7|||59.5|59.6|59.4|58.2|58|60|60.3|61.5|61.3|60.9|61.1|61.2|61|60.8|61|61|61.1|61.1|60.5|60.9|60.8|60.8|61.5|61.8|61.6|62|61.7|61.8|62.3|60.8|62.7|63.8|63.9|63.3|63.6|63|62.8|63.2|60.8|61.5|60.7|60.4|60.2|61.1|61.5|61.1|61.4|62.5|63.1|63.5|64.4|64|63.5|64.4|64.6|64.1|63.5|63.8|63.3|64.3|64.8|64.8|67|65.8|65.4|65.2|64.6|64|||64.7|65|64.4|63.8|64.9|64.9|64.9|64.1|65.3|66|67.4|67|66.5|65.3|65|65|63.8|63.2|62.9|62.5|63.1|63.3|62.1|62.3|63.9|63.9|63.6|62.6|62.7|62.7|64|63.5|64.6|64|63
09364|968966|/equities/beigene|MSCI_EEM|317.85|311.06|302|292.75|303.37|305.54|307.81|300.65|300.31|294.83|308.27|314.62|321.6|329.3|330.98||342.28|348.08|332.99|323.53|324.86|328.52|320.62|335.39|355.96|348.95|325.85|329.96|327.38|325.39|321.7|321.23|305.1|313.9|294.7|301.28|289.22|304.55|306.46|319.39|320|329.73|334.9|332.47|329.36|351.04|339.07|357.51|382.12||380.78|377.04|377.1|370.87|369.05|371.89|371.53|364.47|352.05|347.01|320|318.38|320.71|358.34|376.91|374.5|356.99|362.8|356.68||345|335.96|310.14|288.93|278.92|279.25|260.64|262.26|268.88|261.01||258.39|255|245|252.64||263.72|263.86|261.44|261.42|257.28|260.47|247.63|239.24|228.06|228.25|227.95|222.45|228.09|223.61|222.88|221.31|227|246.49|255.69|285.89||264.16|256.18|273.78|284.17|281.91|283.72|284.33|279.96|278.05|283.65|285|282.51|280|293.45|300|304.3|300|299|296.52|299.5|299.24|301.53|301.28|299|303.79|302.57|299.9|301.52|316.61|304.07|303.93|303.23|307.55|312.66|301.49|297.55|295.87|306.04|283.28|285.2|286.44|281.46|280.65|282.4|276.57|274.68|268.8|271.07|273.96|262.62|255.13|255.44|250.17|249.59|238.25|240.23|237.16||240.17|232.75|234.94|236.3|241.57|242.96|244.55|249.26|250.84|237.39|240.52|235.33|234.83|231.96|223.49|210.72|215.38|213.23|209.45|209.39|220.5|224.06|227.01|222.65|221.67|209|207.34|208.5|214.75|224|224.44|233.05|235.9|248.19|253.95|248.67|231.59|239.31|236.95|213.01|196.03|199.81|204.1|196.59|196.72||195.86|189.18|188.4|189.2|195.41|194.74|186.15|187.45|183.48|182.67|177.4|174.43|173.23|171.49|163.92|163.22|171.87|172.63|172.88|172.03|171.51|169.04|168.33|168.04|165.54|162.36|160.915|163.9||159.12|164.6|165.8|168.82|166.25|166.26|163.24|160.27|158.38|163.26|156.81|153.42
09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|160.57|160.95|160.6|159.19|156.94|159.66|160.66|160.5|161.02|161.47|162.91|162.59|161.75|163.02|159.66|||154.09|157.64|158.05|153.73|156.54|157.86|155.68|154.93|155.02|152.44|152.37|155.73||153.47|155.83|155.2|155.82|156.6|157.22|151.61|146.12|145.54|143.75|143.14|142.87|143.15|142.48|144.23|143.99|142.97|142.46|143.36|137.17|138.87|137.43|141.29|141.03|138.52|139.9|140.05|137.92|138.57||139.7|146.71|148.48|149.07|150.29|146.9|146.12|145.33|146.8|151.04|149.67|151.46|149.04|149.73|150.31|150.23|148.45|148.23|148.97|149.95||150.34|151.49|151.24|149.52||147.67|147.93|147.15|147.6|150.54|154.55|154.57|155.19|156.25|151.98|151.44|148.76|150.03|150.52|151.36|151.46|155.09|152.23|145.95|145.35|151.82|151.75|154.39|150.5|150.14|152.64|152.17|148.51||139.67|137.17|144.21|138.26|132.82|118.46|119|116.45|115.34||113.69|115.64|117.51|118.03|119.98|121.03|118.7|118.45|117.88|118.24|121.97|123.37|124.78|125.67|127.84|127.83|127.47|122.98|122.59|120.81|121.4|121.56|124.6|123.82|124.91|122.04|119.81|122.01|118.43|115.71|115.95|115.94||118.86|118.99|119.42|120.26|120.87|121.48|121.52|122.29|123.61|126.21|127.55|127.36|128.73|128.59|127.2|129.14|129.6|127.58|129.48|129.53|131.62|135.37|134.66|132.72|133.11|132.52|130.83|129.55|130.52|129.73|131.13|135.81|136.56|137.11|137.03|135|135.06|134|136.43|136.86|134.83|130.07|130.81|129.96|130.62|130.31|131.35|132.5|133.58|137|138.63|137.79|142.06|140.69|141.49|142.49|145.21|141.77|142.6|143.35|145.66|147.03|148|147.62|147.84|148.72|145.11|147.11|145.15|148.87|152.96|160.12|156.13|150.14|157.33|152.26|153.37|149.96|150.46|154.72|153.06|149.47|149.65|148.07|150.08|151.1|156.58|147.65|149.28|152.81|157.71|160.93|159.92|154.62
09366|103449|/equities/chinatrust-fhc|MSCI_EEM|22.8|22.9|22.9|22.9|22.8|22.25|22.25|22.1|22.1|21.9|21.6|21.8|22|21.95|||21.85|22.1|22|22|21.9|21.8|21.5|21.4|21.35|21.3|21.55|21.6|21.8|21.75|21.35|21.1|21.2|21.1|20.6|20.3|20.35|20.4|20.2||20|20.9|20.75|20.7|20.4|20.2|20|19.9||||||||19.4|19.2|19.25|19.25|19.15|19|19.2|19.4|19.3|19.6|19.2|19.25|19.2|19.65|19.7|19.7|19.85|19.85|19.7|19.95|20|19.8|19.55|19.6|19.55||19.7|19.75|19.25|19.2|19.3|19.25|19.2|19.3|19.4|19.3|19.35|19.55|19.3|19.4|19.55|19.3|19.2|19.35|19.55|19.6|19.5|19.5|19.4|19.15|19.75|19.7|19.7|19.55|19.65|19.55|19.6|20|19.9|19.85|19.6|19.6|19.8|19.1|18.65|18.65|18.3|18.2|18.25|18.15|18.05|17.95|18.15|18.15|18.35|18.25|18.25|18|18|18|17.9|17.95|18.1|18.05|18.15||18.35|18.25|18.45|18.15|||18.4|18.3|18.05|17.6|17.6|18|18.2|18.5|18.6|18.7|18.85|18.9|18.8|18.85|18.9|18.8|18.9|18.85|18.8|18.85|18.7|18.9|18.95|19|19|19.2|19.1|19.05|19.2|19|19.4|19.4|19.5|19.35|19.5|19.4|19.4|19.4|19.35|19.4|19.3|19.35|19.3|19.4|19.65|19.5|19.35|19.35|19.5|19.75|19.8|19.8|19.85|19.9|19.85|19.9|19.95|20.1|20.9|21.15|21.15|21.2|21.05|20.8|20.5|20.5|20.35|20.25|||20.25|20.4|20.3|20.1|20.3|20.55|20.35|20.1|20.2|20.65|21.1|21.05|21|20.8|20.65|20.75|20.3|20.05|19.95|19.85|20.1|19.95|19.75|19.55|19.8|19.85|19.85|19.5|19.6|19.55|19.8|19.65|20|19.8|19.7
09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|114|114.5|114.5|115|114.5|114|114|113|112|111|112|111|112|112|||111.5|111.5|111.5|112|111.5|111.5|111|111|110.5|110|111|110.5|110.5|110.5|111|111|110.5|110.5|110|110|109.5|109.5|109.5||109.5|110.5|109.5|109.5|108.5|109|108.5|108.5||||||||108.5|108|109|109|109|108|109|109|108.5|109|108.5|108.5|109|111|111|111|112|111.5|111|111|110|109|109.5|109.5|109||109|110|109|109.5|108.5|108|108.5|109|109.5|109.5|109.5|109.5|109|108.5|108.5|108.5|108.5|109.5|108.5|109.5|108.5|109|109|108.5|109.5|109.5|109|109.5|110.5|109.5|110|110|110|109.5|110|110|110|110|110|109.5|110|109.5|109.5|109.5|107|107.5|108.5|109|108.5|107.5|107|107|106.5|107|106.5|106.5|107.5|107.5|107||107.5|106.5|108|107|||107|108.5|108|107.5|107|107.5|108|108.5|109|109|109|109|109|109|109|108.5|109|108.5|108.5|109|108.5|109|108.5|109|109.5|109|109|109|109.5|109|109|109|108.5|109|109.5|109|108.5|108.5|109|109|108|108.5|108|109.5|108.5|108.5|108.5|108|109|109|110|110|110|109.5|109.5|109.5|110|110.5|111|110.5|112|111.5|112|112|114|116.5|117|115|||114.5|114|113.5|113|112.5|113|112.5|111.5|113|112.5|113|113|113|112.5|113|112.5|112|111.5|110.5|110.5|110|111|110.5|111|111.5|111.5|111|110.5|109.5|110|110|110|110|110|109
09368|103008|/equities/formosa-plasti|MSCI_EEM|107|108|108.5|109.5|111.5|109|108|104|102|103|103|100.5|100.5|101|||100.5|101|100.5|101.5|101|100|98.9|99.6|100|97.1|100.5|101|101|103|105|105|104.5|102.5|101.5|101.5|101.5|101|98.2||97.5|100|100|99.7|97.1|95.3|95.9|96.2||||||||89.8|90.5|90.5|90.1|88.1|87|89.1|90.8|91.1|92.4|90.6|91.4|91.6|93.2|93.1|94.5|97.4|98|97.6|99|98|97.1|94.4|95|96.7||96.4|96.7|94|93.8|92.8|92.6|91.5|92.1|92.3|88.2|89.8|90.2|89.2|89.8|89.8|89.9|90|89.5|89.5|89.3|88.5|87.7|87.6|85.2|87.2|87.6|87.8|87.6|88.8|88.3|88.1|88|88|88.1|87|88|89|84.9|81.8|81.5|81.5|81.3|81|79.7|79.1|78.9|79.5|80.3|80.2|79.8|79.8|79|79.5|79.1|79|79.2|80|80.9|81.2||81|80.8|81.2|80|||78.6|78.9|79.4|79|78|80.1|81.4|83.3|81.6|78.6|78.9|79.2|79.2|79|78.7|79.2|79.6|79.6|78.5|78.4|78|77.9|78.2|78.9|78.9|79.6|79.2|79.2|79.8|79|80.5|81.4|81.5|80.8|80.9|80.7|81.5|81.1|79.6|79.1|78.1|77.6|77.4|78.5|78.5|77.9|77.3|78.1|79.7|80.1|80.5|80.5|80.5|81|81|80.4|81|82|82|83|83.2|83.7|84.4|84.3|83.8|87.6|87.6|86.6|||87.4|86.9|86.8|85.8|86.2|86.2|86.1|86|86.4|88|89.4|89.5|89.2|87.6|86.8|86.1|84.3|83.8|83|83.8|85.2|85.7|84.3|85|86.5|86.4|86.2|85|83.6|83.5|85.1|86.5|87.5|86.4|85.3
09369|103176|/equities/china-steel|MSCI_EEM|38.1|38.9|38.5|39|38.65|35.15|33|32.95|30.2|29.6|27.95|28.15|26.9|25.95|||25.8|25.9|25.8|25.55|25.05|25|25|25.1|25.15|25.1|25.45|25.65|25.5|25.65|25.9|25.8|25.75|25.7|25.1|24.95|25|25.05|24.65||24.75|25.3|25.05|25.3|24.45|24.6|24.4|24||||||||23.4|23.2|23.65|23.8|23.2|22.95|23.3|23.55|23.7|23.95|23.65|23.6|23.45|24.3|24.25|24.9|25.3|25.55|25.3|25.9|26|25.7|25.5|26|24.95||24.75|25|24.65|24.3|24.2|24.35|24.4|24.5|24.95|24.45|24.4|24.4|24.35|24.65|23.95|23.65|23.35|23.35|23.45|23.4|23.3|23.3|23.1|22.8|23.15|23.1|23.05|22.65|22.65|22|22|22|21.95|21.6|21.6|21.6|21.75|20.8|20.7|20.7|20.7|20.65|20.6|20.5|20.3|20.4|20.55|20.7|20.7|20.5|20.55|20.55|20.7|20.6|20.45|20.4|20.7|20.55|20.5||20.65|20.65|20.75|20.6|||20.45|20.6|20.45|20.15|20|20.55|20.6|20.7|20.7|20.9|21|20.95|20.95|20.95|20.9|21|20.9|21|20|20.15|20.1|20|19.9|20|20.05|20.1|20|20|20|19.8|20.25|20.5|20.4|20.2|20.2|20.2|20.2|20.1|19.95|20.1|20|19.85|19.6|19.8|19.9|19.9|19.9|20|20.15|20.7|20.7|20.6|20.8|20.9|20.9|20.9|20.6|20.7|20.7|20.85|20.85|20.75|21|20.75|20.55|20.6|20.7|20.55|||20.85|20.75|20.55|20.5|20.55|20.95|20.8|20.35|20.65|20.9|21.2|21.3|21.2|21|20.95|20.9|20.4|20.1|19.8|19.95|19.9|19.9|19.65|19.6|19.9|19.9|19.8|19.65|19.55|19.55|19.85|19.6|19.85|19.65|19.55
09370|27109|/equities/gmexico|MSCI_EEM|101.81|102.3|104.35|102.29|102.38|103.67|105.18|102.14|101.07|100.98|101.57|103.18|105.29|105.68|106.66|||107.46|103.99|103.84|102.4|100.58|100.02|101.7|101.81|102.13|103.74|104.26|104.49||107.75|106.67|106.02|105.6|104.97|100.2|100.55|103.96|105.77|99.39|99.33|99.75|104.28|108.29|109.97|101.93|97.98|96.29|92.6|89.44|88.19|89.97|91.95|93.16|89.99|87.47|87.9|91.15|91.44||87.84|90.88|90.75|90.86|92.27|90.21|90.29|89.6|89.13|91.39|88.2|91.01|91.02|92.49|93.26|97.23|92.61|91.54|90.86|88.71||84.12|86.3|86.64|85.14||82.26|83.42|80.37|83.85|83.43|82.47|80.36|81.08|77.77|78.47|78.18|76.82|78.36|78.59|80.28|81.13|78.78|75.01|73.34|71.32|73.63|71.11|69.73|67.88|66.4|65.84|67.16|67.18||65.19|64.02|63.99|64.37|63.43|62.42|62.04|61.11|61.68||60.25|60.59|61.2|62.69|61.25|62.96|61.88|61.79|60.09|58.46|58.7|58.57|58.57|58.9|58|58.65|58.96|57.25|55.07|54.58|54.34|54.21|56.25|54.98|55.05|55.04|55.02|54.37|55.92|55.14|56.29|58.16||58.29|58.69|59.42|58.62|58.54|57.63|59.39|59.48|59.01|60.42|60.2|58.4|58.75|57.52|59|58.54|58.82|58.42|59.82|61.2|59|58.77|59.25|58.82|58.3|58.57|59.07|59.36|61.78|61.62|57.98|57.01|56.21|56.72|59.75|61.48|59.47|58.98|58.02|57.08|54.32|54.74|54.54|55.09|55.9|55.88|57.12|54.66|55.57|55.41|55.06|54.69|54.16|54.63|53.15|53.43|52.83|52.45|52.57|52.61|52.9|52.74|53.23|50.24|51.44|52.19|50.53|53.21|52.14|52.83|52.87|53.47|52.69|50.53|50.79|51.2|49.84|47.48|49.13|49.5|49|49.79|50.51|50.46|50.65|49.73|50.4|48.38|48.52|48.97|51.78|52.18|52.91|52
09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|13200|13125|13120|13165|13135|13195|13115|12935|12960|13100|13300|13565|13590|13595|||13560|13200|13350|13500|13480|13560|13670|13300|13490|13580|13700|13350|13640||13410|13670|13580|13270|13320|13360|13180|13500|13680|13920|13650|13420|13100|12920|13200|13430|13340|13590|13600|13250|13150|13350|13220|13520|13620|13620|13710|13770|13890|13710|13500|13510|13300|13400|13250|13600|13880|13940|14100|14120|13840|14000|14040|14170|14360|13950|13790|13650|13640|13560|||13360|13200|13160|||13140|13130|12980|13540|13530|13450|13320|13240|13080|12960|12840|12300|12000|11960|11950|12040|11880|11930|11960|11940|11930|11980|11790|11840|11940|12000|11670|11860|12000|12300|12420|12060|11740|11110|11190|11040|10790|10340|9810|9760|9740|10040|9950||10070|10040|10030|9830|9700|9625|9850|9800|9830|9870|9995|10080|10000|9850|9840|9750|9340|9310|9440|8985|8880|9080|9150|9290|10010|10220|10250|10460|10700|10620|10470|10460|10290|10140|10140|10150|10030|9950|10040|10190|10410|10580|10510|10750|||10800|10900|11030|11070|11100|11100|10920|10880|10430|10340|10200|10200|10260|10390|10350|10800|11070|11020|11000|11150|11000|11000|10760|10780|10740|10850|10810|10950|10760|10810|10920|10940|11210|10760|10900|10850|11020|11460|11300|11430|11620|11750|11600|11440|11530|11650|11830|11470|11490|10940|11310|11530|11620|11580|11280|11390|10800||10370|10690|10450|10240|9735|9720|9700|9700|9595|9370|8850|8875|9095|9365|9275|9250|9305
09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|231.59|228.13|228.53|227.29|223.61|226.33|226.75|224.66|226.05|220.27|221.02|220.69|211.29|217.52|213.48||210.07|207.61|199.12|194.73|209|202.72|208.98|215.03|215.99|213.27|207.78|218.75|221.57|213.58|210.84|218.21|204.24|206.77|192.38|200.61|208.55|219.33|231.35|232.11|214.72|213.75|222.57|213.01|214.64|229.66|219.42|218.91|223.83||224.1|222.7|220.16|222.66|218.34|215.51|211.5|207.79|207.01|199.58|192|200.42|194.7|200.22|207.34|207.12|207.03|210.2|212.99||208.82|209.44|212.67|217.6|222.14|230|217.76|203.47|214.93|210.32||217.61|217.88|214.86|216.8||218.67|221.43|222.7|216.49|213.35|207.78|199.03|194.83|189.54|180.6|178.23|177|181.49|176.4|182.53|183.67|185.22|189.53|188.68|187.48||178.74|181.31|189.14|188.39|187.63|181.91|182.91|185.33|187.48|184.77|186.73|190.24|202.29|209.15|208.88|192.2|181.14|179.37|180.61|180.5|179.59|186.28|187.04|197.07|192|193.91|194.96|195.93|199.09|198.85|197.83|199.38|197.12|195.82|191.21|194.86|189.67|191.26|182.68|184.44|179.22|178.77|181.02|174.32|171.62|173.78|179.1|180.5|177.9|174.84|178.03|176.75|173.74|172.66|173.64|173.63|165.67||170|171.66|188.57|184.72|177.58|176.25|177|178.92|175.75|173.68|173.79|175.8|172.03|175.59|177.02|174.87|180.72|174.34|172.58|175.78|178.88|184.14|184.08|180.85|179.87|172.94|173.45|176.68|165.72|170.19|164.69|166.18|170.17|167.36|169.98|162.6|158.88|158.45|156.83|155.25|164.95|166.09|160.74|156|155.62||154.04|152.49|149.85|146.9|141.2|148.61|145.36|148.56|144.35|143.76|145.49|145.18|144.57|143.58|141.25|132.23|143.63|136.65|140.42|138.17|141.25|150.78|146.31|146.69|140.21|144.04|144.81|142.11||137|135.67|137.57|134.08|130.99|122.59|111.37|107.89|117.31|123.23|124.25|123.09
09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|507.575|511.79|512.49|512.49|507.575|505.469|506.875|504.767|501.256|510.383|517.405|513.192|504.065|500.556|496.534|497.811|493.982|490.151|482.492|483.131|484.408|483.769|482.492|483.769|488.237|485.684|483.131|478.665|476.749|478.026|478.665||478.665|475.473|470.367|468.451|463.985|466.538|463.347|461.432|||460.793|461.432|462.07|459.517|459.517|460.154|461.432|459.517|458.242|459.517|458.878|461.432|462.707|463.985|458.878|456.964|462.07|460.793|460.793|456.328|455.05|449.944|450.583|449.944|448.666|449.306|448.666|444.838|444.199|445.475|444.838|444.199|442.285|437.18|435.266|433.35|435.266|432.711||432.074|433.987|433.987|431.437|432.074|433.35|433.987|432.074|435.266|436.543|436.543|433.35|434.626|432.711|433.987|432.711|433.987|433.987|435.904|435.904|434.626|426.329|421.864|433.987|435.904|442.285|443.562|446.114|444.838|439.731|438.456|433.987|433.987|428.882|426.329|433.987|433.987|441.009|432.074|424.414|421.864|423.139|423.139|409.735|411.012||422.5|420.586|422.5|433.35|439.731|444.199|441.648|438.456|444.838|451.86|452.499|453.136|454.411|453.136|450.583|446.114|442.285|439.095|439.731|||421.864|432.074|436.543|442.285|442.923|435.266|425.052|417.396|409.735|404.63|402.079|401.44|399.524|398.886|398.247|398.247|397.61|397.61|400.802|402.079|402.716|399.524|403.355|399.524|398.247|397.61|393.781|387.4||393.781|391.226|396.333|394.418|391.865|393.781|386.122|380.378|378.463|375.273|375.273|372.719||||368.889|377.824|368.25|362.507|362.507|362.507|372.719|375.273|373.995|377.185|379.74|378.463|384.207|382.929|384.846|387.4|389.951|389.951|389.951|388.673|386.761|390.588|391.226|393.781|394.418|393.142|388.036|382.293|381.653|381.017|383.568|385.483|381.653|375.273|389.951||397.61|397.61|396.971|395.694|395.057|395.694|393.142|393.142|398.247|395.694||||380.378|379.74|382.293|374.634|370.166|358.04|360.594|368.25|365.699|367.615|372.081
09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|3310|3330|3280|3320|3340|3360|3360|3340|3330|3310|3360|3390|3400|3370|3380||3390|3420|3380|3410|3490|3410|3370|3360|3380|3440|3450|3390|3360|3380|3450||3400|3290|3340|3320|3360|3440|3460|3490|3490|3490|3480|3470|3170|3210|3180|3150|3210|3220||3190|3190|3200|3280|3290|3290|3240|3270|3230|3110|3240|3380|3260|3370|3390|3480|3470|3410|3450|3480|3500|3480|3510|3600|3570|3390|3370|3470|3490|||3310|3420|3430|||3320|3360|3520|3510|3540|3610|3450|3320|3280|3260||3300|3330|3250|3300|3330|3240|3230|3460|3470|3280|3350|3320|3220|3170|3180|3220|3070|2990|3040|3080|2860|2880|2830|2770|2580|2580|2560||||2620|2650|2630|2700|2680|2670|2710|2750|2780|2810|2730|2730|2730|2700|2660|2650|2650|2680|2750|2560|2630|2660|2690|2730|2800|2780|2810|2890|2820|2790|2830|2890|2810|2700|2800|2860|2900|2860|2900|2950|2900|2860|2960|2990|3020|2980|3000|||3000|3050||3030|3010|2950|2930|2970|2980|3020|3020|2950|2920||3050|3000|3020|3040|3020|3070|3070|3060|3060|3060|3100|3090|3080|3090|3110|3110|3150|3120|3050|3120|3140|3040|3050|3180|3190|3160|3180|3130|3200|3280|3280|3210|3200|3090|3030|3080|3110|3140|3230|3230|3300|3290|3250||3150|3130|3170|3250||||3180|3270|3220|3100|3070|3160|3150|3220|3190|
09375|50014|/equities/enn-energy|MSCI_EEM|125.9|122.2|125.9|126.6|130.9|133|129|127.1|125.9|124.3|125.9|128.3|127.1||||125|124.7|126.4|125.9|124.6|122.6|124.3|123.5|134.3|130.7|127|125.9|122.5|121.9|120|118.3|116.9|116.4|114.8|115.7|113.7|119.1|116.5|119.4|118.9|121.1|117.9|121.8|126.8|126.8|126.1|125.7|125.7|||125.1|125.1|124.5|124.6|131|127.5|125.9|127.3|124.1|120.2|124.3|124.9|123.4|125.9|126.6|121.5|119.3|122|122.4|122|122.4|124.4|122.8|121.6|121.7|120|115|115.2|115.9||113.8|115|110.1|110.9||110.8|111|106.5|107.8|110.3|109.5|108.1|108.8|107|107.2|105.1|104.9|102.8|102.6|104.4|106.7|103.8|103.4|102.7|103.6|103.5|105.1|107.5|105.2|99.5|102.7|102.3|102.8|102.4|102.6|103.5|104.7|98.35|100|101.1|100.6|96.35|95.3|94.7|97.95|95.65|92|92.95||92.35|91.2|90.75|87.4|86.95|81.25|80.65|83.4||81.65|83.45|83.25|83.65|84|84.1|||84.4|82.25|85.6|84.65|83.9|83.65|83.35|83.2|84.25|84.35|84.15|84.65|87.2|86.5|86.7|85.85|86.95|87.4|90.55|89.05|88.25|88.8|86|86.55|85.7|86.3|88.4|87.15|87.15|91.2|92.5|96.5|96.6|95.15|95.4|93.35|92.05|92.25|93.5|92.65|94.95|95.5|92.85|93.9|94.35|93.95|96|92.05|92.35|94.8|94|93.2|92.05|92.3|91.4|92.4|90.8|92.2|90.3|93|88.75|89.25|88.1|91|89.75||87.2|88.4|89.4||91.8|92.5|91.05|91.75|91.75|93.2|93.95|93.05|91.35|91.95|93.5|94.35|92.9|93.8|94.9|95.35|95.2|97.35|90.4|88.15|87.85|88.1|86.3|85.9|88.35|90|89.05|86.1|90.3|88.25|87.7|88|90.15|88.85|88.5
09376|103729|/equities/silergy|MSCI_EEM|2785|2645|2535|2690|2675|2640|2595|2540|2435|2545|2525|2545|2445|2395|||2400|2305|2300|2315|2315|2245|2210|2210|2165|2300|2385|2415|2495|2420|2530|2615|2480|2255|2410|2520|2550|2700|2605||2680|2945|2945|2970|2920|3020|3035|2945||||||||2820|2755|2900|2875|2845|2615|2575|2635|2615|2685|2650|2650|2600|2745|2725|2740|2820|2855|2740|2650|2565|2335|2335|2405|2410||2410|2360|2340|2330|2335|2350|2355|2400|2485|2470|2560|2565|2335|2370|2335|2285|2310|2330|2300|2365|2360|2300|2250|2220|2285|2345|2345|2450|2505|2280|2345|2275|2180|2290|2170|2100|2130|2205|2255|2340|2130|1940|1860|1840|1760|1800|1860|1855|1860|1830|1890|1895|1835|1825|1850|1860|1880|1990|1990||2040|2015|2060|1875|||1705|1810|1725|1690|1720|1715|1705|1780|1715|1710|1790|1750|1765|1745|1710|1700|1715|1735|1800|1815|1910|1840|1865|1905|1875|1900|1930|1870|1775|1790|1630|1555|1725|1740|1755|1755|1750|1785|1805|1820|1850|1780|1765|1755|1770|1770|1670|1755|1735|1755|1740|1750|1740|1735|1750|1750|1795|1875|1870|1925|2005|2015|1985|1985|1980|1960|1920|1865|||1885|1850|1850|1815|1770|1685|1670|1570|1675|1605|1645|1640|1640|1570|1600|1690|1580|1550|1620|1545|1505|1450|1475|1370|1480|1480|1485|1450|1470|1370|1325|1300|1365|1280|1200
09377|103444|/equities/mega-fhc|MSCI_EEM|31.4634|31.561|31.5122|31.7561|31.6585|31.2683|31.122|31.122|31.0732|30.8781|30.7805|30.9756|31.2195|31.2195|||31.122|31.122|31.0244|31.0244|30.8293|30.8293|30.6342|30.5854|30.4878|30.2927|30.6342|30.6829|30.5854|30.2439|29.9024|30|29.8537|29.8537|29.1707|28.9756|28.8781|29.0244|28.9268||28.4878|28.9268|28.5854|28.8293|28.3903|28.439|28.5366|28.6829||||||||28.0976|28.0976|28.0976|28|27.9512|27.4634|27.8537|28|28|28.1463|27.9024|28|28|28.3903|28.439|28.5854|29.0244|29.0732|29.0244|29.3171|29.2683|29.0244|28.7317|29.122|29.1707||29.0732|29.1707|28.8293|28.8293|28.6342|28.7317|28.7317|28.9268|28.9268|28.7805|28.7805|28.6829|28.3415|28.5854|28.5854|28.0976|28.0488|28|28.2927|28.3903|28.4878|28.4878|28.439|27.7561|28.3903|28.5854|28.5366|28.5854|28.9756|28.8293|28.8781|28.9268|28.7317|28.7317|28.6342|28.4878|28.9756|28.2927|28.0488|27.8049|27.7073|27.4146|27.4146|27.2683|26.8781|26.8293|26.9756|27.0244|27.122|27.0732|27.122|26.9756|27.0244|27.122|27.0244|27.0732|27.3171|27.4634|27.561||27.3171|27.2683|27.2683|27.122|||27.122|27.122|27.2195|26.7805|26.3415|26.8293|27.1707|27.5122|27.7561|27.8537|28.0488|27.9512|27.9512|27.9512|28.0488|28.0488|28.1463|28.1463|27.9512|28.1951|28.1951|28.3415|28.5366|28.6829|28.6829|28.8293|28.7805|28.8781|28.8781|28.6829|29.1707|29.2195|29.2683|29.3171|29.6585|31.561|31.6585|31.7073|31.6585|31.6585|31.4146|31.4634|31.3171|31.561|31.561|31.4146|30.8781|30.8293|31.3659|31.9024|31.9024|31.7561|32.45|32.25|32.15|32.15|32.2|32.05|32|32.25|32.05|32|31.95|31.55|31.55|31.25|30.9|30.9|||31.25|31.15|31.15|31.25|31.65|31.7|31.7|31.3|31.5|31.8|32.1|31.85|31.8|31.5|31.4|31.3|30.9|30.7|30.75|30.45|30.7|30.65|30.35|30.45|31|30.8|30.55|30.05|30.25|30.25|30.3|30.3|30.4|30|29.55
09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|21.9|21.35|24.45|25.5|25.95|24.5|23.55|23.35|22.4|22.3|23.9|24.05|24.2||||23.85|21.55|22.1|21|21.9|19.84|18.94|20.7|21.75|21.3|22.6|22.3|22.15|21.3|21.85|22.5|21.45|20.7|19.74|22|20.95|23|22.25|23|22.55|22.85|22.25|23.55|24.85|27.15|26.65|28.3|28.45|||27.35|27.6|26|25.5|23.25|24.2|25.35|26.35|24.55|24.3|25.35|26.3|28.05|28.3|26.15|26.6|28.1|27.2|27.85|25.8|26.8|28.6|30.35|30.6|29.55|28.15|25.7|25.15|26.9||26.6|25.7|23.5|24.15||22.2|22.55|20.05|19.92|18.44|17.24|17.22|16.56|16.28|15.06|15.08|15.3|15.66|14.02|14.32|14.34|15.14|15.76|15.7|16.08|15.96|16.3|16.12|16.18|15.2|13.88|13.62|13.2|13.08|13.36|12.96|12|13.5|13.66|13.66|14.04|13.92|14.16|13.22|12.54|12.86|12.9|12.6||13.1|13.2|13.42|13.8|13|12.82|12.42|12.76||11.58|11|11.18|10.6|10.66|9.79|||9.83|9.43|9.6|9.08|9.13|9.51|9.47|10.14|10.38|10.3|10.12|9.86|9.56|9.48|9.17|9.27|9.4|9.48|8.99|8.82|9.2|9.16|8.41|7.88|7.91|7.91|7.95|7.81|7.71|7.68|8.14|8.1|7.96|8|8.15|7.96|8.17|8.24|7.85|7.88|8.05|7.68|7.7|7.57|7.78|8.11|8.05|8.08|8.16|7.61|7.25|7.49|6.95|6.73|6.45|6.7|6.65|6.7|6.35|6.16|5.89|5.7|5.69|5.27|5.08||4.84|4.88|4.97||5.06|5.1|5.08|5.36|5.39|5.34|5.33|5.29|5.45|5.51|5.58|5.48|5.36|5.28|5.22|5.13|4.98|4.93|4.91|4.93|4.95|5|4.96|5.05|5.22|5.17|5.22|5.18|5.19|5.25|5.4|5.43|5.4|5.46|5.24
09379|941318|/equities/emirates-telec|MSCI_EEM|21.58|21.36|21.24|21.72|21.64|21.92|21.9|21.78|21.78|21.9|21.76|21.6|21.6|21.94|22|22.1|22.06|21.64|21.6|21|20.5|20.8|21.38|21|21|20.92|20.9|21.14|20.94|20.64|20.56|20.54|20.48|20.32|20.3|20.16|20.16|20.36|20.32|20.36|20.34|19.9|19.88|19.94|19.76|19.9|19.74|19.74|19.9|19.9|19.92|19.88|19.8|19.9|19.82|19.88|19.82|19.8|19.98|19.88|19.76|19.88|20|19.92|19.68|19.5|19.5|20.14|20.8|18.1|17.76|17.56|17.66|17.58|17.44|17.36|17.3|17.3|17.36|17.14|17.02|16.9|17.06|17.26|17.34|17.32|17.4|17.44|17.36|17.18|17.2|17.3|17.3|17.2|17.26|17.22|17.26|17.2|17.08|17.08|17.26||||17.32|17.1|16.88|17.06|17.06|17.04|16.64|16.96|17.04|17.16|17.26|17.18|17.18|17.2|17.02|17|17|16.98|16.94|16.84|16.84|16.88||16.88|17.06|17.02|16.9|17.08|16.98|16.94|16.88|16.86|16.9|16.9|16.88|16.86|16.86|16.9|16.86|16.7|16.7|16.64|16.62|16.66|16.54|16.54|16.56|16.6|16.54|16.56|16.54|16.7|16.8|16.58|16.52|16.52|16.54|16.58|16.5|16.58|16.52|16.6|16.72|16.7|16.56|16.56|16.76|16.9|16.86|16.8|16.94||16.94|16.98|16.88|16.78|16.7|16.62|16.52|16.54|16.6|16.6|16.68|16.44|16.54|16.64|||16.64|16.9|16.98|16.9|16.96|16.92|16.6|16.82|16.78|16.74|16.64|16.78|16.7|16.7|16.72|16.74|16.64|16.64|16.56|16.78|16.62|16.5|16.66|16.7|16.78|16.9|16.84|16.86|16.72|16.84|16.78|16.54|16.6|16.34|16.36|16.28|16.4|16.62|16.4|16.7|16.5|16.68|15.9|15.72|15.64|15.54||||15.24|15.3|15.38|15.2|15.28|15.32|14.9|15|14.7|14.78|14.52
09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|116.66|108.15|104.16|100.64|105.72|103.48|103|103.04|104.43|103|105.8|109.15|106.75|114.15|110.42||111.98|107.06|105.05|101.54|97.08|95.65|95.7|105.99|106.88|108.86|108.82|111.35|113.31|111.65|109.99|110.44|103.1|107.4|98.59|118.84|126.66|138.78|137.94|144.67|125.97|131.84|127.14|129.26|129.11|143.6|143.47|146.84|148.84||153.12|148.52|156.37|140.12|144.04|138.98|142.57|135.19|129.98|121.64|113.89|119|120.43|126|134.27|133.75|123.88|127.8|127.88||122.63|123.22|119.31|115.44|112.47|118.47|111.4|105.6|102.46|94.74||85.72|94.35|82.45|81.38||82.01|82.78|85.88|87.61|84.68|82.19|78.83|76.66|78.2|75.91|75.71|73.06|75.3|72.55|67.79|62.33|61.79|60.82|62.86|64.86||62.01|62.84|63.32|60|58.46|47.85|50.05|50.05|48.9|45.9|44.2|43.7|46.04|48.87|46.06|48.16|44.62|44.46|44.67|46.41|44.37|45.82|45|44.44|45.3|45.16|45.24|44|43.82|43.76|43.69|47.66|47.88|48.42|46.6|47.67|48.17|45.1|41.8|42.51|41.6|40.66|41.81|42.2|41.89|41.85|43.31|43.09|43.08|44.22|44.15|45.39|43.95|43.02|42.97|45.1|44.39||47.02|47.27|50.88|52.25|47.25|47.39|45.14|48.72|47|46.12|44.99|45.07|45.27|45.31|43.49|41.58|41.75|40.94|40.34|41|41.61|44.44|45.52|45.19|46.03|43.58|41.3|41.77|40.86|41.32|40.1|41|42.31|44.16|42.38|41.9|42.54|43.22|43.98|45.31|47.55|48.23|46.67|46.23|44.14||48.18|47.15|46.32|45.5|44.52|44.57|44.03|44.64|42.89|44.72|42.61|41.11|39.34|38.21|35.87|33.9|35.48|33.87|34.96|34.5|33.56|34.15|34.19|33.06|32.43|30.74|32.3|33.13||33.04|33.93|32.7|35.22|33.66|30.88|31.03|30.68|29.24|28.68|29|28.65
09381|1081842|/equities/ase-industrial|MSCI_EEM|111|108|110|113|111.5|113|109|110|112.5|112.5|112|111.5|111.5|111.5|||107.5|107.5|111|109|107|106|107|108|108|108|106.5|103|104|102.5|105|105|101|101|102.5|102|103|107|106||103.5|107.5|106|110|112|113.5|117.5|116||||||||105.5|97.7|98.1|98.6|94.9|92|94.5|98.3|98.4|102|105|105.5|104.5|105.5|100.5|98|99|99.6|92.2|90.4|88|89.4|88.5|86.6|83.9||81.3|81.7|80.7|81.7|80.9|80.5|77.2|78.2|79.5|78.9|79.5|78.7|77.6|77|78.8|80.6|79.5|79.5|78.8|79.6|77.9|77.3|76.7|76.6|74.4|73.5|72.5|73.4|73.9|72.9|72.9|73|72|71.9|70.5|72|71.5|71.5|70.2|68.7|68.2|68|66.8|66.8|63.2|62.5|63.1|64.4|66.3|65.2|64.4|64.1|61.9|61.9|61.2|61.3|60.9|61.8|62.1||61.5|60.1|60.2|60.5|||59.2|58.6|60.2|58.9|58.2|59.9|60.4|61.7|62.4|62.3|62.4|62|61.6|61.3|61.2|62|61.4|61|59.5|60.3|60.2|61.3|61.2|61.1|61.6|61.9|62.1|61.3|61.9|61.1|64.8|67|68.4|66.8|68|69.9|70.4|70.4|70.3|70.9|70.3|70.6|71.6|75.6|75.5|72.5|70.7|73|69.9|71.8|71.8|72|70.6|69.3|69.7|70.7|70.7|72.4|71.6|70.4|69.5|70.5|71.6|71.9|72.7|68|67.6|67.3|||68|67.8|68.2|68.2|67.5|68|67.3|65.6|66.3|66.5|68|66.2|68|68.2|66.8|66.5|63.5|62.8|61.8|61.3|61|61.4|61.1|61.3|63|61.7|62.2|62.6|66.4|66.5|68|68.1|68.9|67.6|66.2
09382|103663|/equities/chailease|MSCI_EEM|185.034|181.8594|180.9524|185.034|186.3946|190.4762|190.0227|185.4875|184.127|183.6735|180.9524|179.5919|180.4989|180.9524|||178.6848|178.6848|180.9524|175.9637|173.6962|166.8934|167.347|165.9864|165.9864|169.6145|172.7891|173.2426|173.6962|170.068|165.5329|172.3356|160.5442|157.3696|154.6485|154.195|156.0091|158.2767|154.195||156.0091|163.7188|160.0907|159.1837|154.6485|158.2767|157.3696|156.4626||||||||148.7528|148.7528|147.3923|147.8458|143.3107|140.5896|144.6712|146.0318|147.3923|153.288|152.381|151.0204|152.381|152.8345|152.8345|154.195|156.4626|156.0091|152.381|154.195|154.195|153.288|150.1134|150.5669|151.9275||152.381|151.4739|150.1134|147.3923|145.1247|145.5782|144.6712|147.3923|150.5669|148.7528|149.6599|147.8458|143.3107|137.8685|140.5896|140.5896|141.9501|141.9501|143.7642|144.2177|143.3107|146.4853|144.6712|141.4966|145.5782|147.3923|144.6712|151.0204|150.5669|147.8458|150.5669|150.5669|151.9275|147.8458|144.2177|146.0318|146.4853|144.2177|140.1361|136.0544|133.7869|133.3333|130.6123|127.8912|125.6236|126.5306|126.9841|130.1587|131.5193|130.6123|125.1701|126.0771|126.0771|124.7166|122.9025|122.449|122.449|121.9955|124.2631||122.449|121.0884|121.542|119.2744|||118.8209|117.4603|116.5533|114.7392|114.2857|118.3674|118.3674|122.449|121.0884|119.7279|121.542|117.9138|117.9138|117.9138|117.0068|118.3674|119.7279|118.3674|117.0068|119.2744|117.0068|115.6463|117.4603|120.1814|121.542|122.449|122.9025|120.1814|121.542|120.1814|125.1701|122.449|123.356|119.7279|120.1814|112.4717|112.4717|112.4717|112.4717|113.8322|113.8322|112.0182|109.7506|111.1111|112.9252|112.9252|110.2041|111.5646|111.5646|113.3787|114.2857|114.2857|112.4717|111.5646|112.0182|112.0182|112.0182|113.8322|113.3787|115.6463|116.0998|116.5533|117.0068|115.1928|114.7392|114.2857|113.3787|108.8435|||107.9365|107.483|111.6344|110.7622|111.6344|110.7622|111.1983|107.2736|108.1458|109.0179|112.9426|109.8901|108.5819|107.7097|108.1458|106.8376|103.7851|103.7851|112.0192|112.0192|111.5384|112.9807|111.0576|107.2115|109.6153|108.6538|108.6538|107.2115|108.173|108.6538|112.0192|111.5384|112.0192|108.6538|108.6538
09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|31.9617|30.9418|29.2685|29.8824|29.6942|29.2784|28.6744|29.2586|29.2982|28.2486|27.9219|28.0902|28.1793|29.0605|28.6384||29.5514|28.6187|27.8628|27.5977|28.1573|28.1475|27.1657|27.7057|26.9301|28.0886|28.9427|32.3789|32.2317|32.3495|32.4673|32.4968|31.4266|31.5248|31.3677|34.3229|33.8516|34.1658|34.421|34.5781|33.1251|33.4491|34.0578|34.7156|35.3341|36.257|36.2668|36.2373|36.738||37.7787|37.2387|36.3944|36.1784|35.9428|34.7156|33.8712|34.853|34.637|33.6356|32.4771|32.536|34.372|34.1854|33.616|32.4379|31.6721|30.5038|29.5907||28.982|29.2078|29.3944|29.7282|28.2751|28.2359|27.6861|27.961|28.2948|27.5388||28.6286|28.4715|27.4701|27.421||27.5093|27.7352|27.4897|27.5879|27.4406|27.0774|27.0577|26.2134|26.5079|27.4897|27.6075|27.529|27.313|27.7155|27.7057|28.2751|28.4911|28.226|27.7253|28.9722||28.9231|29.2176|28.7071|29.5711|29.4434|31.9961|32.4771|32.6342|32.1335|30.2092|29.3845|29.4827|30.3663|30.7787|30.7197|29.7674|28.5402|28.7955|28.4518|29.63|28.6482|29.3256|29.8362|29.7183|30.4056|30.0129|29.3747|28.2751|28.3144|28.1475|28.4813|29.63|29.6889|29.3649|28.3929|28.4126|28.7169|28.55|28.55|28.9427|29.3747|29.0507|31.3874|29.9441|29.6987|29.4042|29.3158|28.1573|30.1012|30.2681|30.4449|30.7983|31.1419|31.0437|30.7001|32.0059|31.1615||32.6637|32.6637|33.9596|34.6272|32.9189|32.1237|31.6721|32.212|32.055|31.4561|31.2892|31.3383|31.8292|32.7618|33.0466|33.0564|34.1167|36.3159|35.501|35.3439|35.6777|36.846|36.3257|36.6595|36.6202|36.3748|35.8937|35.7072|34.5094|34.961|34.2443|34.2934|35.0101|35.8152|35.825|35.5108|35.6973|35.5992|35.9133|36.3257|36.4435|37.1896|36.1981|36.8264|35.6777||37.53|37|36.71|37.1|36.93|37.06|37.38|37.45|37.28|38.64|37.12|37.3|36.2|36.74|34.89|34.49|35.23|34.08|34.45|34.56|33.11|34.5|33.54|32.82|32.62|31.16|30.3|32.16||30.69|32.45|34.28|34.64|34.37|33.33|33.1|32.75|32.25|32.45|31.15|29.89
09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|62.25|63.5|64.25|65|64.25|64||||63.75|64.75|65.25|65.5||66|67.5|68.5|69.25|70|69|67.75|67.75|67.75|67.75|66.75|66|66.75|67|66.75|67.5|67.5|68|68|65.5|65|64.75|65.25|64.5|60.25|60||59.5|60.25|59|57.5|57.75|57.5|58|58.25|58||58.5|59|58.75|59.25|59.5|58.5|58.25|58.25|57.5|57.25|57.25|57.75|58|58.5|58|58.25|58|58|58.5|59.5|59.5|57.75|57.75|58|58.25|57.75|58|58|58|||58.25|59.25|58.5|59|59|58.75|59.75|59.75|62|62.5|62.75|64|64.5|||61.75|61.5||60.75|59.75|60.25|60.75|60.5|61.75|62.25|62|63|63.25|62.5|62.25|63.25|62.25|62.5|62.25|62.75|63.5|63|60.25|59.25|59|55.25|54.5|54.25|53.75|54.25|55.25|55.5|55.5||57|58.25|58.25|58.5|58.5|59.25|60.25||60|60.5|61.25|60.25|60|60.5|60.5|60.25|60.25|61.25|60.5|60.25|60.75|61|62|62|62.5|62.25|62.5|62.5|62.5|63|62.75|62.5|62.75|||63.75|64|63|63.5|63.5|63.75|63.5|63.5|64|62.75|63|64|64.75|65.25|65.75|67.75||68.75|68.5|68.25|68.75|68.25|69.25|68.75|68.25|68|68|||67|67.5|65.5|65.75|66|66.75|66.25|65.25|65.75|65.75|65.75|67.25|66.75|67.5||67.25|67.75|67.5|67.75|67.75|67.5|66.25|67.25|68.25|68.5|69|69.5|70|69.75|69.5|70.5|71|72|71.5|72.25|72.75|71.5||70.75|70.75|70.5|69.5|70.25|69.75|68.75|68.75|69.5|70|69.75|69.75|69.5|70.25|71.75|73.5|74|72|70
09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|66.3|66.75|64.55|65.55|64.45|64.1|62.85|63.45|62.5|60.1|61.1|62.7|60.45||||61.8|60.95|61.4|60.9|60.8|59.05|58.65|60.35|59.4|61.7|62.5|63|58.4|56.5|57.55|59.05|57.7|55.95|56.65|58.75|57.35|59.1|59.5|61.6|58.5|61.8|62.2|64.95|65.5|69.8|68.65|68|68.05|||71.25|72.3|71.4|71.5|72.35|71.3|72.5|72.45|69.8|68.5|67.2|69.2|71|70.15|69.2|70.3|72|71|68.5|68.2|69.75|68.3|70.15|72.5|75.4|72|73.8|74.75|74||71.4|71.95|71|70.2||69.35|68.25|66.7|66.3|66.45|66.7|66.8|66.35|67.4|66|64.45|65.35|62.75|62.65|63.65|63.05|61.55|59.8|57.25|59.5|59.6|58.3|60.5|61|58.85|57.35|54.95|54|55.45|53.6|53.5|53|54.15|50.85|48.85|48.75|47.6|47.05|46.5|48.05|50.65|49.05|48.15||47|47.2|47.65|47.4|46.25|46.4|46.3|45.8||45.8|46.9|48.25|49.1|48.4|48.1|||47.4|46.6|47|46.8|47.3|48.05|48|49.2|49.95|50.6|51.3|51.05|49.9|49.3|48.9|48.5|48.8|48.35|50.05|50.6|51|50.25|50.4|52.8|51.85|51.5|50.95|53.2|52.4|52.2|53.85|54.45|54.15|52.6|52.1|51.8|53.3|52.65|53.65|54|54.4|54|53.8|53.9|53.7|53.6|54|53.3|51.6|52.75|49.65|50.2|49|50.55|47.75|49.65|48.4|47.75|45.55|46.15|46.25|46|45.7|46.9|46.5||43.2|43|43.2||43.6|44.1|43.65|44.15|43.65|43.35|42.35|42.15|43.6|43.95|44.7|44.4|43.75|44.95|45.65|44.05|44.8|42.6|41.05|40.05|39.6|40.5|39.55|38.7|40|40.95|40.95|40.5|40.65|40.6|40.55|39.15|39.65|40.2|38.95
09386|103442|/equities/e.sun-fhc|MSCI_EEM|23.6619|23.706|23.8385|24.0151|24.0592|23.7943|23.7502|23.2646|23.1763|23.1321|23.088|23.1321|23.088|23.0439|||23.0439|23.0439|23.1321|23.1321|23.1321|22.9997|22.9556|22.8673|22.9114|22.9997|23.0439|22.9556|23.1321|23.0439|22.9114|22.8673|22.9556|22.6907|22.2051|22.1168|22.1609|22.2934|25.15||25.25|25.75|25.35|25.25|24.85|24.9|24.9|24.7||||||||24.1|24|23.95|24.1|23.9|23.6|24|24.2|24.1|24.25|24.3|24.5|24.55|24.9|24.9|25|25.2|25.3|25.3|25.5|25.5|25.2|25.2|25.3|25.35||25.55|25.7|25|24.95|25|24.95|24.95|25|25.3|25.15|25.3|25.25|24.85|25|25.1|25|25.1|25.05|25.15|25.4|25.25|25.3|25.3|25.15|25.45|25.55|25.4|25.75|25.6|25.35|25.65|25.85|26.1|26.15|26.1|26.15|26.5|25.8|25.45|25.3|25.05|24.85|24.9|24.6|24.3|24.35|24.7|24.75|24.95|24.75|24.8|24.5|24.7|24.75|24.9|25.05|25.15|25.15|25.35||25.35|25.6|25.75|25.45|||25.6|25.8|25.9|25.3|24.9|25.55|25.6|26.05|26.4|26.6|26.7|26.6|26.6|26.7|26.7|26.6|26.6|26.7|26.65|26.85|26.9|27.2|27.2|27.2|27.2|27.35|27.25|27.05|27.4|27.05|27.55|27.5|27.1|26.95|27|26.85|26.85|26.85|26.9|27|26.9|27.1|26.8|27.1|27.25|27.2|26.95|26.8132|26.8132|26.9521|27.0447|27.091|27.091|26.9984|26.8132|26.7206|26.6742|26.6742|26.2111|26.2111|26.3501|26.2111|26.3038|26.0259|25.9796|25.9333|25.7481|25.7481|||25.887|25.887|25.7481|25.7481|25.9333|25.9796|25.9796|25.4702|25.6091|25.9333|26.2575|26.1185|26.0259|25.9333|26.0259|26.1185|25.5165|25.0534|24.6829|24.8219|24.9608|24.9145|24.8682|24.7756|25.0071|25.0071|24.9145|24.8219|24.9608|24.9145|25.146|24.8682|25.0534|24.8682|24.8219
09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|38.75|39|39.25|39.75|39.75|39.75||||39|39.25|39|39.5||40|40.5|40.75|41|40.75|40.75|40.25|40.25|40.25|40.25|40.5|40.5|40.5|40.5|40.75|41.25|41.75|41.5|41.5|41.25|42|40.5|40|41|39.75|40||40|39.5|40.5|40|40|40.5|40.75|41.25|41.25||40.25|40.75|41|40.25|39|38.25|38.25|38.75|39.25|37.75|38.5|39.25|39.75|40|39.5|40.75|41|41|42.5|43.25|44|44.5|43.75|43|42.75|42.5|42.75|42|42.5|||42.5|42.5|41|42|41.25|40.25|41.25|40.5|42.75|42.25|42.5|42.75|42.25|||43|43.25||43|42.25|41|41|40|41.75|42|41.5|40|40.5|38.25|37.75|38|37.5|37.5|37.5|37.25|38.25|38.25|34.75|34|34|32.5|32.75|31|31|31|31.5|32|32.25||32.25|32.25|32.25|32.5|32.75|33|33.25||34.25|33.25|33|33|33|32.25|32.25|33|32|33.25|33.5|32.5|32.5|33.5|34.25|35|35.25|35.75|35.25|35.25|35|35|35.25|35.25|35|||36|36.5|36.25|36|36.75|37.25|37|37.25|36.75|36.5|36.25|37.25|38|38|37.75|38.25||37.5|37.75|38.25|38.75|39|38|38.5|39|38|38.5|||38.5|39.75|39.5|40.25|38.5|38.75|38.25|38.75|38|37.5|38.25|39.25|39.5|40.25||39.25|39|38.5|37.75|37.25|37|37.25|37.5|38.75|38.5|38.25|37.75|38|38|36.5|37.25|38.5|39.25|39|40.75|39.5|38||37|36|35.5|35.5|36.5|36.75|36.25|35.75|37|36.75|36.5|36|35.5|35.5|36|36.25|35.5|35.25|34.25
09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|75.6|76|74.7|75.8|74.7|73.2|73.1|73|72.7|72.5|72.8|73|73|72.9|||72.5|73|73|71.7|71.2|69.7|68.5|68.9|69|68.5|70.1|69.4|69.3|69.7|70|69.8|70.2|70.1|68.8|68.4|68.5|69.1|68||67.2|69.9|69.1|69|68.5|68.4|68.7|68.8||||||||68.7|68.5|68.1|67.6|68|68|67.9|67.2|67|66.7|66.7|66.1|64.3|67.1|67.4|66|66.8|67|67|67.3|67.7|66.6|66.1|67|67.6||67.5|67.8|66.9|66.9|66.3|66|65.9|66.1|66.8|66.5|67|65.7|65|65|65.1|65.5|65.4|65.4|65.6|66.3|65.7|65.3|66.1|65|66.3|67|67|67.6|68.5|68.1|68.4|68.3|67.9|68|68.4|67.5|65.1|64.3|63.3|62.8|62.6|62.5|62.3|61.2|61.3|61.2|61.7|61.9|62.6|62.6|63|62|62.5|62.3|62.1|62.5|62.7|62.8|63.1||63.1|62.4|63.4|62.6|||62.5|62.5|62.8|61.8|61.7|64|64|64|64.5|64.5|66.4|66|66.8|66|66|65.3|66|64.9|63.6|64.6|65.2|66.2|66.6|67|67.4|67.3|67.4|67|67.1|67.1|68.4|68.7|69.2|68.3|68.3|67.8|68.6|69|69.1|69.5|70.7|70.2|70|71.5|72|70.7|70.6|71.3|71.3|72|72.1|72.1|72.6|72.5|73|73|72.9|73.6|73.6|73.5|73.3|73.2|73.8|73.2|72.4|71.2|71.3|71.8|||71.4|72.1|71|71.2|72.5|72.5|73.3|70.6|72|73|73.7|73.9|73.5|73.9|74.6|74.3|73.5|73.4|72.8|71.5|72.4|72.3|71.8|71.9|72.3|71.3|70.2|69.8|69.1|70|70.4|69.4|71|70.9|70.1
09389|103388|/equities/evergreen-mari|MSCI_EEM|161.774|168.717|175.66|159.691|157.376|146.499|136.547|138.63|131.687|127.29|115.718|121.041|116.875|114.561|||110.858|105.303|101.369|101.369|99.633|96.509|101.137|98.939|106.113|96.509|96.393|92.806|91.649|92.574|89.797|88.293|88.061|88.871|86.441|86.326|86.326|88.061|84.474||87.83|87.136|85.053|88.756|91.186|85.284|86.673|84.937||||||||77.994|78.572|77.647|78.92|72.208|72.208|76.837|75.101|77.878|81.813|81.003|74.291|70.472|74.059|78.688|79.267|88.061|86.673|89.218|98.707|93.269|88.987|98.476|105.303|103.567||94.194|88.408|88.756|85.053|77.415|71.745|71.051|69.894|75.332|70.819|68.274|68.621|66.306|68.158|62.835|66.885|65.959|61.678|56.123|56.007|57.28|57.049|56.239|57.165|58.09|57.049|55.197|53.577|54.272|52.189|50.8|52.073|48.833|47.444|46.519|45.13|46.75|46.171|50.222|47.097|45.824|45.824|44.551|44.436|43.741|43.857|43.51|45.477|45.824|43.047|41.427|41.311|41.543|41.311|40.848|40.501|39.691|39.344|37.724||38.534|38.534|38.071|38.071|||36.683|35.757|35.988|35.641|34.252|35.178|36.567|36.567|37.145|37.261|37.261|39.113|38.187|40.964|44.089|43.973|43.278|43.51|43.51|42.121|40.733|39.807|17.4|16.35|16.25|16.45|16.3|15.2|15.2|15|15.4|15.2|14.9|13.55|12.35|12.2|12.45|12.5|11.4|11.15|11.05|11.1|11.05|11|11.05|10.95|10.7|10.8|10.7|10.85|10.95|10.95|10.8|10.85|11.05|10.85|10.7|10.8|10.75|11.05|11.15|11.25|11.15|11.15|10.8|10.85|10.75|10.75|||10.75|10.75|10.75|10.8|11|11.25|11.25|10.75|10.85|10.95|11.25|11.3|11.35|11.4|11.25|11.3|11.25|11.2|10.9|10.9|10.85|10.95|10.75|10.75|11|10.75|10.7|10.7|10.45|10.35|10.6|10.5|10.75|10.55|10.6
09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|90|86.35|82.45|81.5|78.95|75|73.95|74.45|73.65|73.8|76.4|78.25|81.15||||80.85|78.85|78.2|73.8|75.6|70.75|70.6|72.45|77|77.5|81.65|82.45|80.15|76.8|78.6|78.6|73|70.4|70.75|75.35|78.5|83.8|85.5|87.35|79.9|83.15|82.05|87.2|86.75|92.65|92.15|99.4|98.55|||97.5|98.55|96.3|94.7|94.15|93.8|97.1|91.35|88.25|88.6|87|91.85|95.25|100|99.6|100.1|103.6|96.95|94.5|90.65|95.55|93.15|90.15|84.85|82.45|81.2|81.2|85|81.25||82.05|80|75.2|73.75||72.95|69.4|65.7|66.25|67.6|68.45|64.25|60.65|56.2|56.6|55.9|56.2|56.45|57.6|57.55|53.9|51.9|53.45|51.05|51.95|51.95|50.85|53.65|55.5|56.55|54.45|54.15|53.3|54.9|55.35|55.4|54.05|55.9|55.4|58.05|61|59.3|58.25|59.3|57.2|60.1|62.4|62.8||64|67.55|66.2|64|64.85|67.55|65.8|65.55||67.5|60.75|59.95|59.4|60.55|56.85|||57.4|56|57.55|57.85|58.35|62.7|60.55|63.55|62.65|62.9|64.2|62.2|57.25|56.2|54.6|57.1|57.5|57.5|51.8|51.65|53.2|53.6|51.65|57|54.55|53.45|53.9|54.1|55.85|55|54.35|49.6|48.9|50.4|48.7|47.45|50.1|48.05|50.05|51.3|51.65|50.2|47.7|47.5|48.7|49.1|48.95|48.6|50.05|53.9|52.45|53.4|51.15|52|51|55.1|55|59.05|59.15|61.6|58.35|56.2|55.65|59.2|57.1||57.5|58.15|60||57.9|52.2|53|49.5|48.95|47.55|47.75|46.15|47.5|47.8|48|48.35|46.5|46.35|47|48.2|47.7|46.6|42.3|40.65|42.25|42.55|40.85|40.65|42|46.15|43.8|45.15|43.05|39.6|39.15|38.6|38.6|38.15|38
09391|27024|/equities/cemex-cpo|MSCI_EEM|15.07|14.7|14.85|14.71|14.56|15.04|14.97|14.69|13.96|14.2|14.42|14.38|14.44|14.17|14.66|||14.42|14.9|13.93|13.83|13.57|13.44|13.26|13.82|13.89|14.18|14.56|14.68||15.1|15.2|14.61|14.91|14.91|14.63|14.34|15.18|14.37|14.07|13.94|13.66|14.01|13.29|13.09|12.93|12.41|12.93|13.1|13.1|13.27|13.27|12.74|12.8|12.87|12.91|13.01|12.89|12.52||11.76|12.17|11.84|12.38|12.43|12.34|12.71|13.04|13.07|12.67|12.66|12.17|11.41|11.54|11.36|11.57|11.65|11.55|10.66|10.39||10.27|10.37|10.26|10.32||10.25|10.37|10.15|10.23|10.3|10.72|10.52|10.52|10.58|10.76|10.99|10.59|10.96|11.16|10.99|10.58|9.97|10.02|9.2|9.31|9.29|9.42|9.79|9.28|9.23|9.45|9.74|9.32||9.07|9.04|9.2|9.21|8.71|8.34|8.59|8.44|9||8.76|8.44|8.37|8.27|8.48|8.66|8.84|8.89|8.82|8.56|8.69|8.77|8.47|8.26|8.38|8.59|8.71|8.39|8.34|8.44|8.18|8.15|8.38|8.14|8.3|7.99|7.88|7.98|7.99|7.82|8.15|8.14||8.43|8.3|8.04|7.52|6.92|6.81|6.93|6.87|6.86|7.09|7.2|7.02|7.38|7.56|7.66|7.72|7.66|7.57|7.67|7.48|7.62|7.81|7.5|7.4|7.39|7.51|7.47|7.32|7.3|7.28|7.15|7.03|6.82|6.77|6.89|6.78|6.8|6.24|6.28|6.29|6.27|6.3|6.37|6.44|6.36|6.13|6.19|5.96|5.99|6.29|6.37|6.43|6.43|6.38|6.24|6.48|6.45|6.28|6.37|6.26|6.37|6.47|6.35|6.6|6.26|6.24|5.93|6.19|5.85|5.98|6.4|6.68|6.46|6.18|6.3|5.82|5.33|5.25|5.29|5.3|4.94|4.77|4.77|4.85|4.83|4.65|4.72|4.62|4.57|4.64|5.05|5.13|5.12|5.08
09392|103026|/equities/formosa-chem-f|MSCI_EEM|92.8|93.2|93|94.8|95.2|92|90.1|88.3|88.4|88.6|88.5|87.3|87.5|87.8|||87|87.6|87.7|87.9|87.2|85.9|85.1|86.1|86.2|84.2|87|86.9|87.9|88.1|89.5|89|88.8|88.5|88|87.4|88.3|87.9|86.3||86|88.6|85.9|85.4|83.3|83|83.3|83.5||||||||79.9|80.5|80.9|79.4|78.1|77.4|79.5|80.1|80.5|82.1|80.7|80.9|81|83.1|82.1|83.9|85.4|85.9|85.5|86.3|86.3|85.8|83.3|83.3|84.6||84.7|84.5|81.4|80.8|79.6|79.1|79.1|79.7|81|78.3|79.3|79.8|78.3|78.6|79|79.3|79.3|79|79.7|80.1|79.6|78.9|78.9|77|79|79.7|79.3|78.9|80|79.8|79.8|79.4|78|77.8|76.9|76.9|78|74.2|71.9|71.2|71.3|71|70.4|69.8|68.8|68.7|70|70.3|70.3|69.3|69.3|68.7|69|69|69|69.4|68.8|69.3|70||69.2|68.8|69.4|68.5|||67.7|67.8|67.5|67.5|66.8|68|68.3|70.2|69.7|68.2|68.3|68|68.3|68.8|69.2|69.8|70.6|69|67.7|68.2|67.6|68|67.8|69.9|69.5|70.2|69.8|69.5|70|69.3|71.2|72|72.3|71.5|71.4|70.7|71|70.7|69.1|68.6|68.2|67|66.6|67.4|67.8|67.3|67.5|68.4|69.8|70.6|71.4|71.4|71|71|71.6|71.4|71|71|71|72|72.3|72.7|73.3|73.4|72.8|72.5|75.7|75|||75.5|75|74.1|73.1|73.8|73.9|73.9|73.2|74.2|75.3|77.1|77|76.8|75.6|75.1|74.9|73.2|72.5|72|72|72.6|72.7|71.9|72.2|73.7|73.2|73.2|72.1|72.3|72.6|73.9|73.4|74.7|73.7|72.8
09393|50130|/equities/caphold|MSCI_EEM|138922|136584|137829|138999|139503|139137|139016|136291|137526|138066|135721|135310|137359|136765|||138023|140986|143484|141071|137787|133303|134828|133716||132901|132599|131789|133550|134333|137030|137640|137006|136430|133259|132479|133058|133574|134688|134165|132934|132234|131866|132060|134191|134654|135172|137572|138023|139115|139512|139512|138023|138793|138410|137840|133788|134134|138764|138838|137731|139016|139016|136655|133148|133761|136994|141401|141816|140087|139496|138023|136609|140880|142021|143199|140529|135471|137492|141627||142258|143422|141413|142992||140408|141739|141002|139483|146960|143981||147357|144045|139345|128884|129478|127651|127319|128093|127659|128530|128093|128641|130270|131576|132589|134707|130889|131256|137030|134949|139013|135977|139016|141002|141498|136381|130019|122998|125381|124988|121540|117033|113199|117579|118765|121879|120149|119122|117369|115000|112454|108984|107384|107000|106918|106318|108903|105133|105430|109227|103335|103358|104262|103382|103009|97664|98031|92303||93836|92122|91878|94733|96554|98536|97009|96429|94960|98634|95484|89367|87557|86388|86381|85755|88372|82913|87641|89367|92609|94491|92345|87381|83031|86388|86425|84130|87463|88637|85438|86114||82747|83490|84146|82054|82392|87790|93883|98981|95184|89233|86321|88642|89650|88397|85805|85495|85498|84653|84379|83124|81988|81424|81440|79239|78075|84347|85910|85345|85266|86568|84477|89546|85138|87388|87927|90001|89222|90559||88459|91135|89971|93067|98304|101362|104963|95953|94840|89748|86511|83982|88402|88386|89929|83819|85395|89417|88442|85937|82897|80502|78810|82410|84402|80927|87235|85930
09394|50209|/equities/sibanye|MSCI_EEM|6928|6976|7167|6962|7044|7292|7159|7045|6689|6480|6628|6708|6722|6915|||6588|6500|6499|6576|6740|6538|6576|6475||6756|7100|6682|7034|6727|6777|7100|7207|7134|7309|7303|7365|7427|7355|7199|7002|7467|6753|6729|7026|6843|6880|6940|6899|6999|6484|6657|6736|6332|6385|6199|5963|5960|5824|5963|5895|5854|5521|5886|6101|6256|6386|6363|6192|6211|6271|6215|6316|6249|6207|6186|6394|6325|6270|6307||6000|5945|5889|5916||5835|5763|5746|5814|6040|5780||5485|5497|5416|5522|5459|5596|5618|5505|5598|5678|5395|5150|5172|5223|5012|4869|5181|5275|5136|5055|5044|5301|5183|5078|5101|5340|5252|5683|5360|5120|5083|4905|4693|4809|4553|4876|5050|5150|5220|5473|4966|5044|5156|5162|5237|4975|5117|5046|4715|4633|4646|4639|4657|4626|4632|4780|4667|4489||4727|4765|4865|5065|5050|5292|5361|5422|5759|5693|5493|5311|5573|5320|5370|5352|5195|5129|5114|5048|4888|4801|4900|4995|5029|5168|5435|5559|5462|4975|4838|4914||5087|5262|5385|4975|4870|4820|4833|4950|5187|5140|4691|4630|4395|4375|4325|4157|4171|4150|4108|4158|4005|4126|4128|3922|3943|3750|3750|3675|3770|3700|3518|3569|3600|3850|3620|3489|3360|3272||3268|3495|3564|3500|3740|3680|3439|3520|3380|3599|3348|3237|3315|3187|3308|3425|3496|3670|4010|3968|3890|3575|3348|3474|3640|3405|3570|3475
09395|12548|/equities/emirates-nbd|MSCI_EEM|12.1|12|11.9|12.05|11.95|11.7|11.95|11.7|11.45|11.65|11.65|11.65|11.4|11.5|11.5|11.45|11.45|11.5|11.5|11.3|11|10.9|10.8|10.95|11.2|11.6|11.8|11.6|11.7|11.55|11.6|11.65|11.35|11.2|11.05|10.8|11.1|11.35|11.2|11.15|11.15|11.2|10.95|11.35|11.35|11.5|11.45|11.7|11.65|11.75|11.6|11.65|11.6|11.6|11.35|11.6|11.6|11.7|11.85|11.65|11.6|11.8|11.9|11.6|11.75|11.55|11.6|11.95|11.45|11.55|11.45|11.45|11.45|11.3|11.2|11|11|10.9|11|10.95|10.5|10.3|10.75|10.75|10.55|10.5|10.6|10.6|10.45|10.45|10.75|10.85|10.75|10.65|10.9|10.8|10.9|10.95|10.8|10.9|10.7||||10.95|10.35|10.55|10.55|10.55|10.5|10.25|10.3|10.4|10.4|10.35|10.2|10.05|10.2|10|9.9|9.6|9.62|9.42|9.33|9.46|9.34||9.5|9.42|9.51|9.7|9.7|9.4|9.73|10.05|10.05|10.05|10.35|10.45|10.45|10.35|10.5|10.55|10.5|10.4||10.5|10.65|10.3|10.5|10.3|10.45|10.6|10.5|10.75|10.9|11|10.8|10.85|10.85|10.85|10.7|10.7|11|10.8|10.7|10.8|10.9|10.9|10.8|11|11.1|11.35|11.2|11.3||10.65|10.75|10.45|10.5|10.05|9.75|9.5|9.25|9.2|9.25|9.35|9.2|9.12|9.04|||8.84|8.87|9|8.93|8.89|9|9.14|8.63|8.8|8.55|8.5|8.62|8.76|8.88|8.89|8.88|8.9|8.86|8.81|8.9|8.9|8.86|8.86|8.9|8.9|9|9.1|9|8.84|9.2|8.93|8.81|8.79|8.89|9|9.15|9.35|9.4|9.33|8.98|8.85|8.8|8.8|8.56|8.64|8.93||||9|8.95|8.91|8.77|8.5|8.5|8.8|8.45|8.49|8.57|8.66
09396|103257|/equities/asustek|MSCI_EEM|378|373.5|376.5|383|385.5|388|373|370.5|370.5|374.5|371.5|374.5|371.5|369|||371.5|372.5|377|374|365|365|366|365.5|368.5|377.5|358|325.5|331|326|323.5|317.5|312.5|313|315.5|311|313.5|316.5|307.5||304|305.5|300.5|290.5|290|290|289|289.5||||||||288.5|287|288.5|285.5|283.5|286.5|288.5|293|284|290|284.5|282|276|285|283|287|288|288.5|281|283.5|279.5|261.5|254|253|251||250.5|252.5|250.5|250|248|248.5|249|249|251.5|253|253.5|255|253|255.5|255|257|264|258|254|251.5|247|249.5|248.5|249|251.5|251.5|250.5|249.5|251|248.5|251|251.5|250|249.5|246|244|248.5|241.5|251|245|243|242|243|242|242.5|245.5|249.5|248.5|247.5|242.5|241.5|242|237.5|242|242.5|243|246.5|247.5|254||251|247|247.5|247|||253.5|249.5|252|246.5|253.5|259|258|257|258.5|256|256|256.5|256|251.5|254.5|247.5|250|247.5|248.5|252.5|246.5|246.5|243|247|249|253|248|247.5|249.5|246|253.5|253.5|251.5|245|242|227|229.5|230.5|230|228|224.5|214.5|213|216.5|215|214.5|216|214|218|225|224.5|224.5|224.5|220|219.5|217.5|217.5|219|218|221|225.5|221.5|218.5|216.5|218|216|216|215.5|||223.5|246.5|245|236.5|235|231|230|225|226|229.5|225|220.5|220|219|217|216.5|214|210|210.5|209|208|207.5|206|204.5|206.5|205.5|210.5|202|207|208|201.5|201|202|200.5|197
09397|103492|/equities/novatek-microe|MSCI_EEM|614|588|589|596|592|611|610|591|586|585|611|629|619|602|||570|575|572|560|569|536|528|533|527|542|539|508|497.5|496.5|487|499|477|473.5|481|469.5|477|494|493.5||474|499|506|513|531|528|544|526||||||||479|435.5|430.5|423.5|408.5|394|401|414|408|417.5|423|408.5|401|410|395|400|393|403|383|387.5|384|378|384|359.5|363.5||369|357|352.5|348.5|351.5|333|325|318|324.5|323|323|314|312.5|318|315.5|317.5|321.5|316.5|306|315|312.5|308|303|299|304|297|293|298.5|304|301.5|297.5|300|291|291|291.5|286|286|291.5|293|273|270|273|263.5|264|267|274.5|278.5|278|278.5|279|277|281.5|282|277|278.5|279.5|280.5|281.5|285||282|277|269.5|260|||265.5|264|258.5|243.5|258|259.5|259|253|257|253|255.5|252|250.5|243.5|243.5|237.5|242|241|243|251|249.5|246.5|240|248|248|254|262|264|263|256|268.5|265.5|289|285|284.5|282|289.5|287|294|316|303.5|297.5|296|290|279.5|277.5|269.5|277|271.5|281.5|279.5|265.5|260|262|263.5|262.5|267|271.5|285.5|284.5|268|265|281.5|260.5|237|234.5|228|227.5|||228|228|224|222|215.5|214|215|211|213.5|213.5|214|217|217.5|215|216|213|210.5|208.5|205|208|207|208|202.5|198.5|203.5|198|197|195|204|203.5|210|204|204|203.5|200
09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|428|430|422|418|414|410||||406|408|389|396||399|402|397|399|402|398|395|394|396|386|378|378|379|376|379|377|374|374|377|371|370|368|370|373|366|369||366|366|368|365|370|370|372|374|374||375|376|375|373|371|372|374|383|374|378|381|392|395|396|393|386|387|388|387|390|390|386|382|384|385|381|376|379|377|||378|382|374|380|377|372|372|370|384|386|389|387|391|||395|398||384|381|376|375|374|377|375|371|368|371|364|358|363|360|358|361|358|363|367|361|350|350|341|343|337|338|346|345|346|340||335|341|339|334|334|341|348||350|351|351|349|347|337|337|337|322|324|324|321|323|331|330|331|339|340|344|344|346|347|349|365|368|||369|369|357|354|343|348|351|356|361|359|358|364|372|368|364|371||375|378|377|379|379|370|373|382|375|383|||382|388|387|390|390|385|385|386|384|381|383|382|379|380||390|390|372|368|365|368|361|353|359|356|358|361|364|361|355|358|364|372|367|363|368|360||353|341|343|333|341|342|343|341|346|347|345|339|336|341|340|342|339|336|332
09399|41491|/equities/soquimich-b|MSCI_EEM|31168.9023|30513.6367|30435.9199|30914.4844|31904.3379|31699.8223|30997.1094|31078.0977|30120.9668|30709.9707|31249.0723|31127.1816|30879.3086|31724.3652|31822.5313||32067.9492|31503.4883|31739.9082|31084.6426|30971.75|31306.3359|31139.4512|31003.6543|31739.9082|31788.9902|31989.6367|32635.8926|32304.7051|33336.1367|32948.543|32949.3477|31966.2676|31184.6367|30087.1309|30096.8008|30217.6719|32627.0273|33117.7617|32230.5723|31265.2188|31688.2656|32675.377|31909.8613|32961.4375|32099.2266|30491.6465|31838.9512|33360.3086|33037.9883|33037.9883|31430.4082|31788.1855|32070.2168|32933.2344|31023.4766|30290.1953|31023.4766|31555.3086|30725.3281|29935.6406|31990.4414|31788.1855|32554.5059|32199.9512|32949.3477|32966.2734|33529.5273|34005.7578|34085.5352|33400.6016|34044.4375|35294.2422|34850.2422|33278.1172|32715.666|33795.4453|33500.5195|30861.5098|29301.4727|||27880.8379|27856.6641|28195.1016||27154.0039|28348.2051|28768.0293|27437.6465|27759.9688|27598.8066|27639.0977|27361.9004|26994.4531|27461.8203|27622.9805|27872.7813||28162.8711|28324.0313|27618.1465|27929.9922|28605.2578|28929.1914|29411.8672|29408.6445|29523.875|29899.3789|29412.6738|27759.9688|27315.9707|27960.6133|27598.8066|27776.084|26770.4395|25785.7461|25479.541|25946.9082|25826.0371|25192.6738|24786.5488|22602.0137|23017.8086|23126.5918|22763.9805|22917.8887|22361.0781|23358.6641|22562.5293|23126.5918|23368.334|23286.1406|22159.627|22143.5098|21884.041|22129.8105|22200.7227|22230.5371||22751.8926|22848.5898|22143.5098|22038.7559|22320.7871|20466.666|19752.2402|20309.7637|19506.1328|19472.6816|18755.0703|18403.0352|18398.2559|20262.7715|20404.541||20787.6387|20786.8438|20707.9941|20150.4707|19664.6289|19131|19827.9043|19672.5938|19991.1777|19796.0449|20026.2227|20749.4102|20373.4805|19356.3984|19908.3457|19870.1152|20308.1699|20149.6738|20333.6563|20230.1172|20198.2578|20067.6387|20544.7188|20628.3477|20467.4629|20222.1523|20700.8262|20390.2051|20132.9492|19552.3281|19361.9746|19194.7168|18692.9473|18279.582|18358.4316|18398.2559|18724.8047|18836.3086|18979.6719|18613.3008|18692.9473|18677.0176|18158.5215|18513.7422|18700.9102||18374.3613|18939.0527|18286.752|17442.502|17123.918|17618.5195|17713.2988|18102.7676|17681.4414|17705.334|17035.5098|17020.377||17020.377|16813.2969|16765.5098|16927.1914|17012.4121|17362.0586|16924.8027|16908.873|16926.3945|15969.0488|16574.3594|16446.9258|17604.9805|17998.4316|18171.2637|17234.4941|16537.832|16506.166|16181.584|15697.0859|15555.3789|16070.751|16307.458|15607.6279|15081.1729|14756.5908||15002.0068|15279.0879|15141.3389|14447.0508|14487.4258|14247.5518|14645.7578|15112.8389|14661.5918|14978.2568
09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|3.1|3.09|3.13|3.13|3.12|3.11|3.1|3.11|3.11|3.07|3.07|3.1|3.08||||3.12|3.11|3.11|3.2|3.15|3.14|3.15|3.19|3.25|3.15|3.25|3.21|3.2|3.23|3.13|3.18|3.19|3.14|3.2|3.07|2.94|2.97|2.78|2.8|2.82|2.91|2.88|2.96|2.89|2.86|2.88|2.93|2.86|||2.85|2.81|2.75|2.76|2.77|2.77|2.77|2.78|2.79|2.8|2.84|2.88|2.88|2.93|2.93|3.02|3.02|3.05|3.02|3|2.96|2.96|2.95|2.94|2.89|2.86|2.86|2.82|2.81||2.84|2.87|2.84|2.81||2.75|2.72|2.75|2.74|2.76|2.8|2.8|2.81|2.85|2.86|2.84|2.89|2.86|2.89|2.92|2.9|2.97|3.02|2.94|2.99|2.89|2.87|2.8|2.87|2.77|2.82|2.87|2.88|2.85|2.85|2.94|2.96|2.89|2.88|2.82|2.79|2.74|2.76|2.79|2.62|2.68|2.69|2.74||2.82|2.78|2.75|2.7|2.76|2.69|2.58|2.56||2.53|2.42|2.43|2.4|2.4|2.4|||2.42|2.4|2.48|2.4|2.41|2.46|2.49|2.5|2.55|2.51|2.52|2.52|2.53|2.53|2.55|2.57|2.6|2.5|2.51|2.52|2.52|2.56|2.59|2.68|2.69|2.72|2.73|2.73|2.76|2.79|2.82|2.82|2.8|2.76|2.74|2.76|2.74|2.74|2.72|2.74|2.75|2.76|2.72|2.75|2.77|2.81|2.8|2.8|2.78|2.83|2.84|2.86|2.91|2.89|2.88|2.88|2.9|2.93|2.96|3.04|3.07|3.1|3.18|2.96|2.92||3.12|3.15|3.19||3.16|3.15|3.15|3.13|3.09|3.11|3.13|3.11|3.08|3.11|3.18|3.17|3.15|3.23|3.19|3.18|3.19|3.2|3.13|3.15|3.07|3.08|3.06|3.03|3.13|3.13|3.15|3.11|3.11|3.1|3.16|3.18|3.22|3.2|3.14
09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|63|63.75|64.75|65.75|66.5|65.5||||65.75|66.75|66.25|65.75||68.25|69.75|68.25|69|69|68.25|67.75|67|67|67.25|67.25|67.25|68.25|68.5|68.5|68.25|69|69.5|68.5|68|66.5|67|66.5|68|65.25|64.75||64|63.5|64|61.25|61|61.75|62.25|63.25|62.75||63.25|63.75|64|64.75|64|61.5|61.75|62|60.75|59.5|60|60.25|60.25|59.75|59.75|60.5|61.25|60.75|60.5|60.75|61.25|61.75|61.75|63.5|65.25|64.75|63.25|64.5|61.75|||62.25|62.5|61.5|62.5|61.75|61.25|62.25|62.25|65|66|67|66|64.75|||68|67.5||66.25|64.75|64.25|65.5|64|66.25|67.25|67|67.25|68.25|67.75|67|66.75|66|65.75|65.5|65.5|67.75|67.75|57.25|55.75|56.75|54.5|53|52.75|51.75|51.25|53|54.25|53.75||54|55|54.25|53.5|56|55.75|57.25||57.5|57.5|57.25|57.25|55.5|56.25|56|56.5|56.5|58|58.75|57.5|56.5|59|59|59.5|60.25|60.25|61.5|59.5|58|58.25|58|58|58.25|||58.25|57|56.25|56|56.75|56.75|57|57|56.75|54|52.75|53.25|55.25|54.25|54|56.25||53.25|49|49|49.75|49.5|51.25|49.75|51.5|52.25|54.5|||55.25|56.25|56.5|56.5|55.5|55.75|55|55.25|54.25|54.5|55|56.25|57.5|59.5||60.25|61.75|60|60.5|59.25|59|59|59.75|60.25|60|61.5|61.75|63.25|63.25|62.5|65|64|66.5|65.75|67|67|67.5||63.5|61.75|62|61.25|61.5|59.25|58|57.25|58.75|59.5|60|58.5|59|59.75|60.25|61|60|59.75|59.5
09402|103443|/equities/yuanta-fhc|MSCI_EEM|25.1456|25.1942|24.9515|25.2427|25.3398|24.0291|23.301|22.6214|22.4757|22.6699|22.3301|22.0388|21.9418|21.8447|||21.7476|21.8447|21.9903|21.699|21.6019|21.6505|21.5049|21.2621|21.1165|21.0194|21.2621|21.1651|21.2621|21.2621|21.2621|21.2136|21.2136|21.0194|20.534|20.5825|20.534|20.7767|20.4369||20.6311|21.3592|20.9709|21.0194|20.6796|20.6796|20.7767|20.7767||||||||20.3884|20.1456|20.2427|20.0485|19.6117|19.3204|19.7087|20.0485|20.0971|20.2427|20.1456|20.3884|20.0485|20.6796|20.3884|20.3884|20.5825|20.7767|20.6311|21.2621|20.7282|20.3884|20.0485|19.9515|19.8544||19.9515|19.8058|19.3689|19.2233|19.1262|19.1748|18.9806|19.0777|19.3204|18.9806|19.0777|19.2233|18.932|19.2718|19.2233|18.835|18.8835|18.7864|18.7379|18.835|18.7864|18.835|18.7864|18.5437|18.7379|18.6893|18.6893|18.835|18.835|18.4951|18.3981|18.4951|18.3495|18.2524|17.9612|18.0583|18.4951|18.0583|17.8155|17.767|17.7185|17.6214|17.5728|17.4757|17.233|17.1359|17.3786|17.4757|17.5243|17.4272|17.5728|17.3301|17.3301|17.2816|17.3786|17.4757|17.6214|17.5728|17.6699||17.6699|17.4757|17.6699|17.3301|||17.2816|17.1359|17.1845|16.7961|16.6505|17.1845|17.233|17.4757|17.767|17.767|17.8155|17.7185|17.7185|17.767|17.767|17.6699|17.767|17.7185|17.6699|17.8641|17.767|17.767|17.8641|17.767|17.767|17.8641|17.9126|17.9126|18.0583|17.9126|18.301|18.2039|18.2524|17.8305|17.8305|17.7838|17.8771|17.8771|17.4571|17.4104|17.037|16.9903|16.7569|16.8036|17.1303|17.0836|16.7102|16.6169|16.8036|16.9903|17.0836|17.4519|17.4519|17.5961|17.6923|17.6923|17.6442|17.5961|17.2115|17.4038|17.4038|17.4519|17.3077|17.2115|16.9711|16.9231|16.7788|16.7788|||17.6923|17.5|17.5|17.4519|17.6442|17.7885|17.5961|17.2596|17.1635|17.3558|17.7885|17.4519|17.3558|16.8269|16.6827|16.6827|16.3461|16.0096|15.625|15.8654|16.0096|15.9615|15.6731|15.5288|15.7692|15.5769|15.625|15.5769|15.625|15.6731|16.0096|15.8654|16.0577|15.7692|15.7692
09403|103274|/equities/realtek|MSCI_EEM|519|500|493.5|505|500|499|500|497.5|488|482.5|499|502|504|507|||490|494|502|489.5|484.5|466.5|452.5|458.5|456|456.5|462.5|453|452|442|442.5|444|433|431|444|458.5|450|462.5|466||460|480.5|478|482|487.5|494|507|515||||||||495|476.5|497|482|467|451.5|480|486|480|493.5|496|497.5|473.5|469|441.5|444|445|445|428.5|431.5|400|405.5|403.5|387|388.5||390.5|391.5|388|397|400.5|396.5|397|395.5|407|408|405|392|389|396.5|394.5|398|409|389|386.5|381.5|383.5|386|378.5|371|373.5|374.5|367.5|373.5|382|379.5|381|378|372|369|362.5|353|348|348.5|362|361.5|353|358.5|353.5|348|355.5|359|364|365.5|364|365|364.5|375.5|376.5|375|374|378|382|390.5|394.5||380.5|379|373.5|368|||368.5|367|367|351.5|365.5|374.5|370.5|374.5|382|370.5|375.5|366.5|372|366|359.5|356|370|381.5|381.5|400|392|387.5|380|388.5|390|397|397|393|377|373|402.5|388.5|410|406.5|392.5|392.5|408.5|404|400.5|427.5|400|398|390|374.5|367|362|362|365|360.5|373|368.5|365|351|342.5|350.5|350|355|360.5|359.5|367.5|354|343.5|350|333.5|317|314|299|297.5|||306.5|295|298.5|295|286|284.5|274.5|272|270.5|273.5|273.5|271|275|269.5|268|266|268|269.5|258.5|254.5|251|251|247|246.5|260.5|255.5|256|250|245.5|246|251.5|244|250|250.5|249.5
09404|102981|/equities/twn-cement|MSCI_EEM|48.185|49.185|50.6397|47.2758|45.8212|44.5484|47.9|47|47.2|46.85|46.7|46.9|46.8|46.85|||46.7|46.8|46.55|46.5|46.15|45.55|45.55|45.7|45.8|42.7|43.1|42.85|42.6|42.35|42.7|42.85|43|43.4|42.65|42.5|42.5|42.55|42.1||42|42.9|42.55|42.45|41.8|41.6|41.35|41.25||||||||40.85|40.4|40.55|40.75|40.8|40.15|40.25|40.35|40.35|40.9|40.6|40.8|40.95|41.75|41.6|41.95|42.55|42.7|42.7|43.1|42.95|42.85|42.95|43.1|43.2||43.2|43.25|43|43|42.8|42.7|42.8|42.95|43.5|42.95|42.65|43.05|42.5|42.8|42.9|43.25|43.35|43.6|43.55|43.65|43.5|43.2|43.15|42.9|43.3|42.95|42.6|42.75|43|42.7|42.9|42.7|42.75|42.35|42.25|42.4|42.65|41.55|41.15|40.85|41.05|40.9|40.95|40.6|40.55|40.35|40.55|40.5|40.5|40.65|41|40.3|40.35|40.45|40.3|40.3|40.5|40.5|40.95||41.15|41.15|41.4|41|||41.4|41.2|40.95|40.55|40.05|41|41.8|42.25|42.5|42.55|42.85|42.7|42.95|42.3|42.45|42.55|42.7|42.7|42.2|42.7|42.65|42.75|42.9|43.5|43.85|44.1|44.1|44.05|44.25|43.5|44.35|44|43.35|42.85|41.2|41|44.285|44.3803|44.8564|44.9041|44.2374|43.2374|42.8089|42.8565|43.1898|42.9041|42.3803|42.4755|42.8565|43.4279|43.3327|43.3803|42.9517|42.666|42.3803|43.4279|43.1422|43.0469|42.8089|43.1422|42.9993|42.3803|42.285|41.8565|41.5232|41.047|40.7136|40.6184|||40.8089|40.666|40.8565|40.5232|40.666|40.8089|40.8089|40.4756|40.8565|41.2374|41.9041|41.8089|41.8565|41.5708|41.3327|41.5708|41.2374|41.047|40.5232|40.3327|40.8089|40.9517|40.6184|40.6184|40.9517|40.8565|40.9517|40.3327|40.2851|40.5708|40.8565|40.9041|41.0946|40.9517|40.666
09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|120.16|122.59|125.18|127.02|134.09|141.04|141.84|143.93|145.17|146.53|150|153.21|145.39|146.55|140.01||137.54|136.57|138.77|137.07|139.23|137.92|138.75|140.75|144.38|146.79|147.66|149.56|151.64|153.01|151.91|152.99|153.32|152.34|152.7|155.51|156.02|158.32|158.94|158.76|160.01|162.02|164.38|164.08|162.94|163.71|162.25|167.94|165.19||165.73|162.67|167.42|165.89|159.06|158.09|155.9|155.5|153.64|152|150.33|152.1|152.69|155.06|154.02|154.84|154.05|155.67|155.49||153.9|158.57|159.53|165.28|164.98|165.8|164.34|162.67|156.81|157.6||164.02|163.65|164.9|165||165|165.13|161.9|158.3|161.57|161.63|162.4|164.14|161.54|160.63|162.72|162.86|163.72|163.95|166.4|164.56|161.3|157.3|153.91|155.05||151.63|146.39|136.36|133.23|133.59|135.01|134.08|127.53|125.18|119.9|119.42|112.92|137.5|118.75|121.69|118.86|119.74|117.36|114.68|114.21|115.2|119.96|120.22|121.43|121.77|123.47|120.48|120.46|120.04|120.71|120.78|121.99|124.21|126.51|127.71|125.43|128.67|124.15|124.03|123.46|123.99|123.25|123.53|123.29|125.28|123.27|125.14|126.08|128.85|131.48|130.08|129.79|129.72|127.76|128.65|130.84|129.69||132.39|132.78|131.51|131.24|130.48|130|130.39|129.63|130|128.75|126.15|128.03|129.43|130.28|129.25|131.86|131.83|130.88|129.23|128.84|128.45|124.2|125.08|124.61|127.27|127.17|129.11|129.14|125.92|126.42|127.27|128.69|126.83|127.99|126.25|128.51|128.82|130.51|127|127.69|128.74|125.1|129.58|133.29|133.24||132.13|133.89|133.67|135.3|135.1|136.79|139.77|142.87|145.21|147.93|149.92|154.47|156.33|157.72|156.38|154.01|160.34|165.98|169.65|166.35|155.17|151.95|144.05|140.55|137.82|142.43|141.64|136.26||132.51|134.34|133.01|132.91|135.81|133.65|135.99|135.6|141.01|141.92|145.66|143.62
09406|103450|/equities/first-fhc|MSCI_EEM|22.5248|22.6733|22.6733|22.6733|22.7723|22.4752|22.2772|22.0297|22.0297|21.9307|21.8812|21.8812|21.9802|21.8812|||21.8317|21.9802|22.0297|21.9802|21.8317|21.8317|21.6832|21.6337|21.6337|21.2871|21.7327|21.6832|21.9307|21.7327|21.5347|21.3861|21.3861|21.2871|20.8911|20.8911|20.8416|21.0396|20.9406||20.6436|21.1386|20.8911|20.8911|20.5941|20.6931|20.6436|20.5941||||||||20.396|20.198|20.198|20.198|20.099|20|20.1485|20.198|20.2475|20.495|20.198|20.297|20.297|20.6931|20.7426|20.8416|21.0891|21.0396|21.0891|21.2871|21.2871|21.0396|20.7921|21.0396|20.8911||21.1386|21.1386|20.6931|20.5941|20.5941|20.495|20.495|20.495|20.5941|20.5446|20.495|20.5446|20.396|20.4455|20.6436|20.396|20.396|20.6436|21.0891|21.1386|21.0396|21.1386|21.1881|21.0891|21.1881|21.2871|21.2871|21.2871|21.3861|21.3861|21.4851|21.5842|21.4356|21.4356|21.2871|21.1881|21.5347|21.2376|20.8416|20.6931|20.5941|20.297|20.396|20.2475|19.8515|19.9505|20.099|20.198|20.198|20.099|20.198|20|20.0495|20.1485|20.099|20.2475|20.396|20.4455|20.5446||20.5941|20.495|20.6436|20.4455|||20.3465|20.396|20.396|19.9505|19.703|20|20.2475|20.495|20.6931|20.6436|20.8416|20.7921|20.6931|20.6931|20.6931|20.6931|20.7426|20.6436|20.495|20.6931|20.7426|20.9406|21.0396|21.1881|21.0396|21.1881|21.1881|21.1386|21.3366|21.1386|21.5842|21.6337|21.6337|21.4356|21.6337|21.5842|21.6832|21.8317|21.8317|22.9741|22.7819|22.5416|22.4455|22.6858|22.878|22.6377|22.2532|22.109|22.3493|22.4935|22.5896|22.3013|22.2051|22.2051|22.109|22.2051|22.0609|22.109|22.109|22.2051|22.2532|22.3013|22.3493|22.0609|22.0129|21.8687|21.7726|21.7726|||21.8206|21.8687|21.7726|21.6284|21.7245|21.9168|21.8687|21.7245|21.9648|22.109|22.5896|22.2051|22.3013|22.2532|22.2532|22.3013|22.2051|22.0609|21.9648|21.6284|21.7245|21.4361|21.2439|21.0997|21.34|21.2439|21.2439|20.9555|20.9555|21.0516|21.0997|21.0997|21.1478|20.9074|20.9074
09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|59|58.16|55.98|55.44|57.49|57.31|55.65|55.94|55.29|54.24|54.99|57.24|55.5|56.9|55.36||56.75|54.9|55.02|53.22|52.84|53.08|53.1|55.55|59.22|59.85|60.3|60.75|60.9|58.01|56.86|56.41|54.93|55.72|55.31|55.16|55.08|56.78|57.55|57.3|58.14|58.23|58.86|57.24|57.1|59.09|56.66|57.89|60.76||61.92|61.25|57.16|57.3|58.32|57.55|50.6|49.06|48.98|47.2|48.5|46.79|47.84|46.32|46.48|48|48.15|48|48.11||45.53|45.79|46.05|45.11|47.17|47.96|47.04|46.21|46.79|45.45||45.03|45.12|44.01|43.85||44.4|44.59|44.69|46.56|48.15|47.72|47.73|46.94|46.48|46.49|47.02|46.56|46.88|50.33|50.43|51.2|50.3|51.43|49.78|51.28||51.38|52.45|51.39|52.46|53.56|51.35|49.89|47.37|46.6|45.51|47.59|45.94|44.97|41.34|41.69|40.65|38.93|39.32|39.63|40.82|40.07|41.47|42.47|43.57|43.49|42.84|42.27|41.63|41.62|41.31|41.93|42.85|43.42|44.59|44.51|44.46|44.59|45.67|44.01|43.73|43.24|43.52|44.26|42.69|42.45|43.98|41.77|40.48|42.02|41.86|42.75|39.16|40.53|40.78|41.75|44.55|43.41||45|44.39|46.16|45.36|44.73|45.28|43.58|43.04|42.17|41.62|40.49|39.61|38.96|39.35|39.36|38.87|39.7|38.9|38.27|36.67|35.28|35.98|36.14|35.73|34.93|34.33|34.46|34.41|34.09|33.71|33.56|32.99|34.04|35.39|35.43|35.71|35.76|35.48|34.42|33.63|36.55|37.38|37.9|35.8|36.55||34.24|32.82|35.05|35.45|35.79|36.43|36.65|37.47|36.6|37.4|36.14|34.13|34.83|36.02|35.78|35.94|37.23|37.65|38.05|38.33|38.6|39.07|37.78|35.17|33.82|33.08|31.98|32.01||30.26|32.49|34.28|34.43|33.59|32.14|32.86|32.08|32.52|33.29|33.21|32.09
09408|100019|/equities/kingdee-intl|MSCI_EEM|26.45|25.35|25.5|25.3|25.5|24.65|24.6|24.5|23.15|23.7|24.9|25.85|25.2||||25.05|24.1|24.1|23.85|24.35|26|25.75|26.15|26.45|26.7|26.9|27.8|27.05|25.9|26.05|26.6|25|24.1|24.95|26.3|25.5|27.5|27.6|28.75|27.85|29.5|30.1|33.05|33.2|36.2|35.65|38.3|37.4|||37.85|37.35|35.8|34.9|34.55|33.4|34.4|33.8|33.05|31.3|30.75|32.2|32.7|35.25|33.45|32.8|32.35|31.3|31.9|28|28.75|27.35|28.3|27.5|28.3|27.85|28.7|28.95|30.3||31.6|29.55|28.5|27.2||27.75|27.9|27.55|26.5|26.95|28.2|26.55|26.4|25.6|26.05|25.45|25.95|26.3|24.9|24.8|24.85|25|26.8|27.05|25.85|26.05|25.9|26.45|26|25.9|25.4|26.6|25.9|27.2|25.5|23.6|22.3|23.75|25|23.8|24|22.85|20.75|20.4|20.35|21.1|20.55|21.35||21.3|22.05|21.85|22.45|22.35|22.8|22.8|23.8||23.9|23.15|22.2|22|21.75|20.7|||20|19.88|19.54|19.38|19.24|19.44|19.02|19.06|19.86|19.24|18.66|19.08|18.32|18.08|17.3|17.34|17.8|18.4|19.32|19.96|20.5|19.34|19.76|20.4|18.94|18.1|18.2|18.8|18.32|19.28|18.84|19.64|19.02|19.46|19.52|20.1|20.95|21.3|22.5|22.35|22.1|21.65|21.9|21.4|21.8|20.35|19.22|17.82|18.64|19.88|19.48|20.7|18.1|17.98|17.7|18.76|18.4|18.78|19.3|19.52|19.2|17.96|17.56|17.94|17.6||18.02|17|16.86||16.92|17.14|16.02|15.88|15.56|15.52|15.04|14.28|13.94|13.94|13.94|13.72|13.84|14.04|14.1|14.66|14.14|14.5|13.6|13.12|13.32|14|13.46|12.88|13.62|13.9|13.5|13.5|13.68|12.58|12.08|12.2|11.74|11.68|11.52
09409|41378|/equities/gold-fields-ltd|MSCI_EEM|14187|14459|14508|14049|13959|14304|13710|13532|13653|13860|14433|14650|14532|14980|||14773|13751|13780|14081|13699|13600|13461|13875||14438|14158|14074|14254|14012|13863|14364|14042|15100|14070|13630|13039|12640|12686|12530|12578|12694|12335|12700|12930|12555|12579|13050|13520|14109|13711|14153|14379|13940|14158|13604|13518|13790|13919|14324|14885|14816|14349|14624|14999|14281|14443|13746|13375|14104|14000|13850|14363|14352|14550|14440|14869|15050|15471|14990||13757|13851|13718|14029||13900|13726|13730|14273|14244|14264||13589|13318|13354|13698|13150|13823|13488|13465|13599|14197|14033|13154|13005|13370|13095|12960|13985|14799|14619|15151|15830|15813|16632|16492|16600|17702|16865|19960|19396|18368|19003|18431|17265|17659|17591|18366|18811|18389|18847|20615|20152|20317|20544|21229|21437|20645|21355|21539|20210|19859|20406|20625|20387|20565|20328|20941|20200|20054||20018|20377|21057|21821|22001|23500|23759|23380|22054|22151|21831|20889|20650|20115|20406|20507|21127|21907|21965|21060|21518|20619|21175|21337|21438|21540|22258|22330|21393|21563|21209|21139||23551|24883|24625|22848|22166|22254|22240|22537|22798|23049|21000|20577|20228|19552|19840|19191|18670|18281|18266|17922|17732|17559|17310|16938|16165|16075|16229|15858|16222|15730|15364|15336|15571|15786|14833|14377|13290|13325||12735|13257|13847|12610|12905|12380|12000|12585|12695|13891|13578|13710|13409|12810|13250|13972|14288|14013|15062|15659|15500|15675|15496|15130|15104|14763|15223|14551
09410|943822|/equities/conch-venture|MSCI_EEM|36.95|36.75|37.1|37.6|37.45|37.25|37.05|37|36.7|37|37.2|37.3|36.5||||36.4|36.55|36.3|35.9|35|35.25|36.3|36.3|36.65|35.9|36.55|36.4|35.7|35.3|35.75|34.95|34.35|34.1|34.15|34.5|34.7|35.25|35.35|34.55|34.5|35.7|35.8|36.2|36.8|37|35.8|36|36.1|||35.8|35.8|35.95|36.1|36.2|36.45|36.7|36.8|37.4|36.95|36.95|37.35|37.15|37.8|38.3|38.85|39.3|39.5|39.4|39.05|39.8|40.6|40.55|39.8|38.15|38.05|38.05|38.15|38.15||37.7|37.65|36.8|36.85||36.85|36.55|36.7|36.55|36.8|36.75|36.9|36.55|36.7|37|36.95|36.55|36.05|35.85|36.45|36.8|36.95|36.65|36.8|35.85|36.15|35.5|36.4|37.05|37.05|36.8|37|37.25|36.7|36.7|37.25|37.3|36.85|36.75|36.3|36.45|34.7|34.9|34.4|34.45|34.3|34.85|35.6||36.45|36.65|36.7|37.2|36.95|36.95|37.2|37.2||35.9|35.9|36.45|35.85|36.05|35.8|||35.9|35.85|35.95|36.15|36.55|37.15|37.1|36.8|37.3|37.05|36.7|35|34.95|34.9|34.7|34.65|34.75|34.9|35.25|34.9|34.4|34.15|33.6|33.85|34|35|34.7|34.5|33.75|33.25|33.45|33.45|33.4|32.95|33.15|32.8|32.1|32.3|32.75|33.15|33.5|33.3|33.15|33.3|33.3|33.65|33.85|33.45|33.65|33.8|33.5|34.5|35.25|34.1|33.2|33.65|33.85|34.1|33.8|34.3|35.1|34.7|35.2|34.7|34||32.7|32.75|33||33.7|34.2|34|34.75|35|34.9|34.9|34.4|35.3|35.05|35.1|35.1|34.95|35.25|35.65|35.9|35.8|35.8|34.8|35.1|35.35|35.35|35.55|35.15|36.65|36.75|36.65|35.45|35.1|34.4|35.2|35.1|35.15|34.8|35.1
09411|32492|/equities/china-pacific-insurance|MSCI_EEM|28.9|29|29.05|29.3|29.2|29.35|28.75|29.4|29.3|29.4|29.35|29.9|29.15||||31.85|30.65|31.5|31.3|31.6|30.25|30.35|31.15|31.8|32.05|33.25|33.25|35.45|35.15|35.6|37|35.25|35.25|36.25|36.5|37|37.8|35.95|36.7|35.65|39.9|38.2|41.45|39.9|39.1|37.75|39.4|36.5|||36.45|36.75|35.35|35.8|36.75|36.1|34.75|33.7|32.2|32.1|33.5|35.7|34.65|35.9|34.75|37.65|37|38.7|36.7|37.15|35.5|35.95|36.4|34.55|33.75|33|31.7|31.4|32||30.35|29.9|29.6|29.9||29.1|28.75|29.6|30.35|30|30.7|30.65|30.05|29.95|29.1|29|29.5|29.35|29.65|30.75|30.5|31|30.9|29.5|30.3|29.95|28.45|27.1|27.35|27.25|27.55|28.2|27.9|27.4|26.25|27.05|28.1|27.35|26.7|26.15|25.95|25|25.45|24.35|24.15|24.75|25.4|26.25||26.75|25.75|25.75|25.45|25.5|24.5|23.5|23.35||23.5|22.6|22.1|22.05|21.95|22.1|||21.9|21.95|22.4|21.75|21.8|22.25|22.65|22.8|23.15|22.2|22.55|22.45|22.35|22.2|22.1|22.1|22.2|21.25|21.2|21.3|21.5|21.8|21.55|22.5|22.8|23.05|23.4|23.9|23.7|24|24.5|25.1|25.4|24.65|24.35|24.7|24.15|23.35|23|23.1|23.05|23.1|22.5|22.45|22.45|23.05|22.75|22.8|22.65|23.15|23.05|23.9|23.95|23.05|23.3|23.85|24.7|25.25|24.8|26.05|26.25|25.15|25.3|22.65|22.25||20.7|20.5|20.9||21.1|21.5|21.35|21.5|21.45|21.3|21.3|21.1|21.7|22.05|23.2|23.7|23.6|22.7|22.3|22.2|21.75|21.55|21.3|21.1|20.85|20.6|20.65|20.75|22|22.3|22.5|21.75|21.9|22|24|24.15|24.8|24.5|24.55
09412|103495|/equities/unimicron-tech|MSCI_EEM|94.2|90.8|92.6|93.3|93.2|90.1|87.9|87.5|88|89.6|91.7|92.9|91.4|93.1|||91.6|91.5|91.2|89.8|89.9|85.9|87.9|88|87.7|89|92.1|90.9|90.7|90.6|91.5|92.9|88.7|86.6|90.2|91.2|92.7|91.8|94.3||97.5|95.6|97|99.6|95.4|91.6|91.6|91.6||||||||89.7|84.1|86.3|88.7|85.8|86.5|88.1|92.6|94|95.7|101|95.6|92.4|96.4|95|100|96.7|97.6|99.4|94.9|90.2|92.1|91.1|94.3|90.5||87.4|86.9|85.7|85.3|84|84.5|86.2|82.1|84.4|85.6|86|86.7|85.8|83.8|81.6|82.2|83.2|84.5|82|81.3|83.7|85.2|84.7|89.9|90.4|89.6|83.1|82|78.7|75.7|74.9|75.5|74.6|74.6|74.1|72.6|74.3|71.5|69.5|68.8|68.8|68.8|66.3|65.2|68.2|67.9|74.9|81.6|85.4|85.1|87.3|86.4|88|85.5|83.7|85.5|85.6|85.5|85.2||84.8|79|77.7|78.2|||74.4|74.1|77.5|72.5|73.8|77.3|77.4|78.9|78.2|80.2|77.9|76.3|76|72.3|72.9|73.9|73.2|72.1|75.7|78.6|76.8|77.4|73.6|74.5|77.3|79.6|78.7|79.2|80.6|79.7|88.5|84.1|83|85|80.6|89|81.6|76|75.5|76.1|73.7|67|63.4|64.3|62.9|59|59.4|56.5|54.7|56.3|56.5|56.6|53.4|50.8|52.4|51.8|52.2|53.9|54.4|56.5|56.3|55.9|57.3|53.5|50.8|49.45|50.1|46.3|||47|46.1|45.85|45.95|45.75|45|45|44|44.8|44.65|45.2|43.3|43.85|44.8|44.8|43.8|43.4|44.1|40.1|40.4|39.9|40|39.4|39.15|40.75|39.6|39.1|39.55|43.9|42.8|44.7|45|44.95|44.7|44.3
09413|13893|/equities/zijin-mining-group|MSCI_EEM|11.26|10.98|10.92|11.06|11.06|10.64|10.64|10.24|9.62|9.62|10.44|10.48|10.14||||9.84|9.56|9.89|9.77|9.69|9.57|9.25|10.06|10.68|10.7|11.18|11.1|11.1|10.74|10.9|11.74|10.44|10.4|9.98|10.42|10.72|12.32|11.14|11.72|11.5|12.96|12.46|13.82|14.58|14|13.68|13.8|13.36|||11.4|11.48|10.72|10.04|9.23|9.49|9.91|10.1|9.88|8.64|8.75|9.54|9.8|10.04|9.62|10.02|9.82|9.26|9.3|9.24|8.95|9.05|9.19|9.31|9.75|9.95|9.59|9.43|9.5||8.78|8.59|8.41|8.65||8.23|8.08|8.09|8.46|8.2|7.77|7.29|7.16|7.32|7.13|7.31|7.42|7.59|7.54|7.75|7.55|7.86|7.84|7.73|7.55|7.64|7.29||7.79|7.62|7.23|7.4|7.11|7.2|6.58|6.76|6.45|6.6|6.9|6.68|6.26|6.25|6.21|6.05|5.61|5.76|5.8|5.83||5.8|5.92|5.86|5.66|5.51|5.61|5.52|5.47||5.44|5.23|5.22|5.16|5.17|4.87|||4.9|4.92|4.92|4.95|4.89|5.35|5.43|5.8|5.91|5.57|5.64|5.65|5.59|5.4|5.5|5.22|5.41|5.75|5.75|5.8|5.69|5.61|5.29|5.2|5.25|5.19|5.32|5.21|4.99|5.08|5.09|5.16|4.83|4.63|4.58|4.6|4.91|5.15|5.45|5.26|4.94|4.75|4.75|4.81|4.6|4.75|4.72|5|4.68|4.83|4.82|4.75|4.7|4.53|4.41|4.7|4.8|5|4.75|4.93|4.66|4.18|4.23|3.81|3.76||3.61|3.54|3.53||3.51|3.48|3.42|3.35|3.36|3.19|3.18|3.21|3.36|3.41|3.35|3.35|3.26|3.14|3.18|3.17|3.14|3.19|3.1|3.16|3.1|3.15|3.12|3.18|3.33|3.46|3.37|3.4|3.24|3.17|3.18|3.16|3.26|3.32|3.21
09414|103664|/equities/tcfhc|MSCI_EEM|20.3693|20.3217|20.2265|20.4169|20.4169|20.1789|20.0838|19.9886|19.9886|19.941|19.8458|19.8934|19.9886|19.9886|||20.0362|20.1314|20.0838|20.0838|19.8934|19.7982|19.6554|19.6554|19.5127|19.4175|19.6554|19.6078|19.703|19.5603|19.5127|19.4175|19.4175|19.3223|19.1319|19.1795|19.1319|19.2271|19.0367||18.9891|19.4651|19.1795|19.2271|18.9891|18.9891|18.894|18.8464||||||||18.656|18.5608|18.656|18.4656|18.418|18.2277|18.5608|18.6084|18.6084|18.7036|18.5608|18.656|18.6084|18.9416|18.9416|19.1319|19.2271|19.1795|19.1319|19.4175|19.3699|19.1795|19.1795|19.3223|19.1795||19.3699|19.3699|19.0367|18.9891|18.9891|18.894|18.8464|18.894|18.9891|18.894|18.9891|19.0843|18.894|18.9416|19.0367|18.894|18.7988|18.9416|19.2271|19.3223|19.1795|19.2271|19.2271|19.3223|19.2271|19.3699|19.2747|19.1795|19.3699|19.2747|19.4651|19.6078|19.5127|19.4651|19.2271|19.0367|19.4651|19.1795|19.0367|18.9416|18.7512|18.7036|18.7036|18.5608|18.2753|18.418|18.656|18.6084|18.7036|18.5608|18.656|18.5608|18.5608|18.5608|18.5608|18.5608|18.7512|18.8464|18.9416||18.894|18.9416|18.9416|18.7036|||18.5608|18.7512|18.7512|18.2277|18.0849|18.6084|18.7036|18.9416|19.1319|18.9891|19.1319|18.9891|18.9891|19.0367|18.9891|18.894|18.9416|18.8464|18.7988|18.9416|18.9891|19.0367|19.0843|19.2271|19.0843|19.2747|19.2747|19.2747|19.5127|19.1795|19.5127|19.6078|19.4651|19.4651|19.5603|19.4175|20.1919|20.2381|20.0071|19.9609|19.776|19.6374|19.5912|19.776|19.8684|19.7298|19.5912|19.3602|19.4526|19.6374|19.6836|19.6374|19.6374|20.2741|20.2265|20.1789|20.0838|20.1789|20.0838|20.1314|20.1314|20.1314|20.1314|19.9886|19.941|19.8458|19.7506|19.6554|||19.7982|19.7982|19.7506|19.703|19.7506|19.8458|19.8934|19.6078|19.7506|19.8934|20.2265|20.2265|20.2741|20.2265|20.2265|20.0838|19.941|19.703|19.4175|19.2747|19.2747|19.1795|19.0367|19.0367|19.1795|19.0843|19.1319|18.9891|18.9891|19.0843|19.0843|19.0367|19.1319|18.894|18.8464
09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|34.2|33.5|34.05|34.2|33.75|33.8|32.35|32.7|32.25|33.25|33|34.3|33.95||||33.1|31.1|29.65|29.9|29.8|29.15|29.25|29.9|31.45|31.85|31.55|32.05|31.35|30.85|32.3|31.6|30|28.9|29.15|29.8|29.75|31.3|31.6|31.4|29.5|31.6|31.7|33|32.45|35.1|35.85|37.5|37.25|||36.15|35.65|35.65|36.65|35.3|35.2|34.5|34.25|33.2|32.1|33.7|34.85|35.25|37.05|35.5|35.2|33|32.65|33|31.6|33.05|33.8|34.1|33.35|32.05|30.85|31.8|31.9|31.85||28.1|27.6|27.5|27.4||25.8|25.35||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09416|103276|/equities/quanta|MSCI_EEM|97.6|97.2|97.8|98|97.3|97.9|95.9|96|95.9|97.4|97.9|98.8|99|99.3|||99|98|99|98|94|93|93.7|93.4|90.8|89.4|91.5|88.6|89.5|88.9|88.5|86.8|85.7|85.5|85|85.5|85.2|85.6|86||85|87|85.5|86.7|87.3|88.2|88.9|88.7||||||||85.1|84.5|85.5|84.6|82.5|80.7|82.8|84.1|83|84.3|82.4|81.4|81.2|82.6|83.2|85|85.6|86.1|84.9|84.9|84.6|83.9|83.9|84.7|81.1||80.9|81|80.4|80.9|79.8|78.8|79|78.3|79.5|78.9|77.7|78.9|77.6|79.9|81.1|80.6|81.9|81.9|81.4|79|77.4|77.8|77.5|77|77.7|77.7|77.5|77.4|77.5|76.5|76.5|76.3|75.6|76.1|71.5|71.1|71.6|72.1|74|73.8|72.7|72.7|73.3|72.8|72|72|73.1|72.3|72.2|71.7|72.1|71.2|73.2|73.2|73.2|74.1|73.9|73.9|73.3||74.9|74.2|74.9|74|||75.6|74.5|74.2|73.4|73|75.4|75.6|76.3|78.1|78.6|78.8|78.3|78.1|76.4|75.9|74.4|74.9|75.6|76.8|77.8|77.8|77.9|77|77.2|78.5|79.1|78.9|77.6|77.9|78.9|81.5|82.2|84.3|81|75|74.2|75.3|76.3|76|76.2|77.4|75.3|73.6|81.8|82.1|80.6|79.7|79.8|79.9|82|82|79.9|79|78|78|78.7|77.5|77.8|77|76.7|76.7|75.8|75.4|74|72.6|71.6|71|70.9|||70.9|70|70|69.6|68.8|68.1|68|67|67.8|69.7|69.8|70.8|70.8|72|71.5|70.1|69.9|69.9|70|69.5|69|69.5|69|68.7|69.8|68.3|68.3|66.5|65.2|65|65.5|65.6|65.9|64.9|64.5
09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|54.65|56.4|53.05|54.4|54.5|51.3|50|48.8|47.9|47.35|49.75|50.3|50.85||||51.05|47.3|48.15|48.1|50.65|46.6|49|48|65.95|65.55|68|69.35|67.95|60.65|62.65|63.05|60.55|58.95|56.65|62.15|61.7|72|67.45|68.7|62.95|70.15|69.6|73.1|72.55|71|72.45|75|76.3|||75.45|75.3|76.5|73.4|76.5|78.5|80.1|79.5|74.25|76.75|74.8|80|80|81.75|84.5|78.45|75|75.15|71.65|73|67.5|65.95|63.25|63.9|60.8|60.2|64.8|68.85|67.5||59.85|58.8|60.65|59.5||58.8|58.95|54.95|54.4|53.85|51.75|50.35|49.8|47.8|47.65|45.95|47.7|48.15|49.8|49.4|49.5|48|49|50|50.5|48.5|49|50|50|48.4|48.8|48.85|46.85|47.75|45.9|45.2|43.5|45.2|46.5|45.2|43.65|43.25|43|42.7|40.35|41.6|40.15|37.55||37.2|36.25|36.6|37.45|36.2|38.3|38.65|38.6||37.85|37|34.55|34.9|35|34.25|||34.95|34.2|33.85|35.15|36.3|36.8|35.7|36.3|37.15|36.1|36.95|37.7|37.75|34.9|33.95|33.1|33.15|32.4|33|33.85|33.8|32.75|33.2|35.5|35.6|36.05|39.75|39.95|39.6|39.15|38.65|39.1|38.8|37.2|37.5|34.65|36.15|37.25|39.2|39.55|40.75|39.7|40.75|41.65|40.05|39.15|40.2|42.2|37.5|38|31|31.8|30.5|31.05|30.55|35|29.05|29|31||||||||||||||||||||||||||||||||||||||||||||||
09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|11.16|10.78|10.84|10.76|10.78|10.82|10.38|10.18|10.06|9.95|9.98|10.26|10.36||||10.8|11.06|11.28|10.04|10.04|9.67|9.72|9.7|9.45|9.27|9.28|8.91|9.08|9.12|9.81|10.34|9.97|9.64|9.77|9.98|9.96|10.42|10.3|10.28|9.81|10.26|10.04|10.18|10.04|10.72|10.68|10.66|10.3|||10|10.06|10.18|9.75|9.86|9.84|10.16|9.71|9.68|9.13|9.44|9.79|9.9|9.75|9.27|9.22|9.05|9.31|9.18|8.8|8.82|8.83|8.05|7.39|7.91|7.56|7.48|7.63|7.62||7.32|7.15|7.2|7.23||6.83|7|7|7|7.01|6.79|6.89|6.74|6.41|5.89|5.82|5.72|5.74|5.74|5.71|5.66|5.54|5.58|5.53|5.79|5.81|5.63|5.73|5.77|5.48|5.41|5.44|5.45|5.17|5.09|5.18|5.15|5.23|5.41|5.39|5.35|5.32|4.91|4.93|4.85|4.98|4.93|5.01||4.98|5.06|5.09|5.05|5|5.08|5.26|5.4||5.17|5.12|5.22|5.12|5.1|5|||5.11|4.96|4.95|5|5.2|5.29|5.14|5.23|5.41|5.53|5.52|5.32|5.21|5.16|5.16|5.06|4.98|5.1|5.21|5.22|5.21|5.13|5.18|5.2|5|5|4.94|4.85|4.87|4.96|5.04|5.08|4.88|4.68|4.72|4.87|4.89|4.69|4.73|4.8|4.88|4.86|4.71|4.67|4.62|4.66|4.53|4.49|4.57|4.68|4.63|4.66|4.58|4.55|4.43|4.56|4.66|4.9|4.87|4.81|4.69|4.51|4.57|4.47|4.57||4.29|4.22|4.39||4.35|4.34|4.29|4.28|4.27|4.25|4.18|4.09|4.19|4.32|4.38|4.34|4.17|4.25|4.18|4.15|4.16|4.18|4.21|4.2|4.27|4.18|4.1|4|4.16|4.35|4.38|4.33|4.23|4.25|4.32|4.36|4.37|4.34|4.21
09419|101040|/equities/china-shenhua-ss|MSCI_EEM|16.54|16.56|16.36|16.46|16.48|16.6|16.38|16.42|16.02|16.02|16|15.9|15.94||||16.02|16.02|15.94|16|14.5|14.4|14.3|14.52|14.8|14.62|14.9|14.98|14.98|15|14.66|14.58|14.32|14.5|14.74|14.8|14.96|15.06|14.7|14.84|14.74|15.2|14.88|15.16|15.54|14.92|14.88|14.6|14.42|||14.02|13.98|13.98|13.86|13.88|14.02|14.06|14.1|14.26|14.38|14.54|14.84|14.84|15.12|15.36|15.86|15.7|15.98|15.98|15.74|15.86|15.74|14.9|14.86|14.96|14.88|14.8|14.6|14.58||14.6|14.64|14.76|14.84||14.8|14.84|14.74|15.16|15.08|14.62|14.64|14.6|14.4|14.86|14.58|14.52|14.3|14.28|14.76|15.08|15.26|15.06|14.98|15.36|15.4|15.12|15.08|14.8|14.42|14.48|14.78|14.86|14.72|14.32|14.76|14.9|14.3|13.88|14|13.76|13.56|13.56|13.52|13.4|13.64|13.64|14||14.08|13.82|13.8|13.72|13.78|14.06|13.96|13.76||13.84|13.72|13.4|13.76|13.74|13.7|||13.9|13.92|13.94|13.54|13.48|13.72|13.84|13.78|13.66|13.4|13.26|13.34|13.26|13.18|13.08|13.24|13.4|13.08|13.36|13.18|13.02|13.1|12.94|12.58|12.6|12.6|12.6|12.52|12.58|12.58|12.84|12.84|13.02|12.86|13.02|13|12.72|12.6|12.8|12.9|13.1|13.02|13|12.92|12.88|13.1|13.12|13.3|13.12|13.36|13.5|13.72|13.66|13.3|13.2|13.34|13.38|13.56|13.56|14.04|13.9|13.9|13.92|13.28|12.76||12.12|12.16|12.06||12.2|12.38|12.52|12.88|12.88|12.52|12.5|12.34|12.5|12.76|13.08|13.3|13.14|13.1|13.08|14.64|14.54|14.32|14.16|14.14|13.84|13.64|13.54|13.3|14.04|14.04|14|13.48|13.14|13.16|13.36|13.4|13.58|13.5|13.4
09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|29366|29568|29010|28902|29269|29654|29056|29357|28519|28601|29151|28760|29128|29198|||28604|28601|29000|29374|28686|27931|28032|28330||28851|29058|29657|29830|30750|31397|31644|31725|31980|31500|31464|31527|31239|30143|29350|28335|28152|27542|28298|28794|28869|27722|27657|28773|28409|28435|28048|28417|28335|27945|27573|26913|26304|25953|25154|25256|26028|25850|26495|26598|27139|26928|27058|27179|26243|26456|27006|27094|27091|28073|28610|28019|26642|26035|25981||26303|26339|26321|25841||25900|25900|25955|26181|26961|27723||28326|28482|27204|27285|27100|26942|27342|27904|27813|27562|27925|27936|28431|28249|27930|28453|28071|27627|28341|28000|28510|27654|27122|26756|27956|27775|26884|23625|23741|22888|22504|22320|22270|22607|23001|24208|24518|24950|23886|24458|23550|23106|23046|23328|24074|24666|25550|25991|26552|25543|25586|25794|25389|25798|25827|25450|25800|25334||25652|25284|25617|27232|26948|27000|26945|27200|27197|26430|26630|27136|26887|26861|27591|27999|28000|27991|28911|29817|28196|24968|25102|26975|27031|27214|27745|27857|28494|28613|28266|28539||28554|27690|27288|27094|27238|28070|28342|28764|28186|27998|27854|27816|28143|28367|28038|28065|28540|28067|28351|28410|27811|28195|28636|28241|28569|28576|28608|28360|28350|28577|28369|28323|28666|28718|28600|29280|28235|28000||26150|26350|26025|26150|26812|26701|26371|25705|26120|25048|24564|24630|24966|24415|23500|22722|22900|23112|23159|22484|22600|21654|21980|22200|22799|24000|24012|24100
09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|35|35.45|34.8|36.25|35.5|35.85|36.5|35.7|35|35.6||35.6|36.85|35|34.5|||35|35.55|37.05|36|35.95|35.3|34.75|33.95|34.25|36.3|35|35.5|35.65|36.4|36.55|35.8|35.85|35.9|37|36.95|37|37.2|36.05|36.15||35|35.5|35.75|35.75|35.8|37.25|38|36.75||37.2|38.1|37.6|37.45|38.35|37.25|37.2|37|37.55|35.3|36.8|36.8|37.7|38.2|37.6|38.5|39|39|39.2|39.4|39.8|39.3|39.7|40|40.4|39.1|39|39.5|39.25||||38.5|38.6|||38.55|38.9|38.1|37.9|37.85|38.8|38.15|38.05|39.2|38.4|37.9||38.7|37.6|39|38.2|38||36|36.5|37.3|38.5|38.55|39.5|38|38.5|38.4|37.8|38.75||38.3|38.3|35.85|34.75|35.3|33.85|33||33.7|32.8|32.5|33.5|34.2|34.5|33.5|32.45|31.35|31.4|30.45|30.25|29.95|29.95|30|29.1|29.75|29.3|29.6|29.5|30|30|29.4|28.5|28.5|28.5|28.35|29|29.05|29|28.05|28.5|28.5|28.5|28.85|28.35|28.25|28.3|29.15|28.85|27.95|27.95|28.05|28.5||29.2|29.5|29.5|30.05|30||31|31|32|31.4|31|31|30|30.25|29.7|29|29.45|29|28.45|28.55||30|30.5|31.1|30.3|30.5|30.5|30.9|31|31.7|31.2|32.7|31.7|31.6|31.2|31.9|30.5|31.75|31.5|32.7|33.4|33.05|32.35|31.85|31.9|31.6|31.2|31|31.7|32.2|31.45|32|31|31|30.65||33.25|33|33.5|33.4|32.9|33.95|33.5|32|31.75|30.15|29.5|29.8|29.5||29|28.95|29.65|29.5|29.8|29|30.6|28.55|29.6|30.65|31|30.9
09422|103469|/equities/largan-precisi|MSCI_EEM|3100|3050|3045|3110|3090|3140|3050|3020|3030|3000|3020|3100|3000|3080|||3175|3210|3260|3245|3265|3290|3240|3300|3315|3355|3425|3340|3340|3405|3465|3480|3435|3525|3425|3360|3375|3440|3345||3295|3410|3520|3550|3510|3405|3250|3150||||||||3050|3050|3080|3005|2935|2940|3025|2975|2980|3000|2940|2825|2790|2880|2805|2860|2960|2995|2990|3045|3040|3030|3070|3315|3350||3195|3225|3190|3235|3260|3260|3260|3240|3340|3305|3315|3325|3225|3265|3320|3415|3470|3440|3380|3430|3405|3375|3345|3225|3330|3325|3310|3370|3400|3460|3545|3550|3330|3320|3360|3330|3310|3300|3265|3145|3200|3120|3105|3025|3025|3035|3100|3165|3195|3180|3140|3145|3090|3085|2965|2955|2950|2970|3090||3380|3220|3220|3295|||3360|3345|3365|3355|3425|3470|3460|3495|3490|3500|3560|3655|3655|3500|3500|3505|3540|3560|3655|3695|3650|3525|3385|3420|3460|3535|3575|3605|3545|3560|3725|3715|3900|3855|3850|3900|3885|4000|4035|4160|3895|3815|3800|3825|3825|3850|3910|3815|3800|3875|4045|4090|4010|3995|4000|4015|4020|3960|4010|4430|4355|4405|4410|4325|4245|4200|4085|3940|||4010|4010|4020|4055|4050|4160|4195|4120|4140|4210|4400|4390|4420|4270|4240|4270|4085|4065|3835|3830|3880|3925|3835|3840|3930|3870|3845|3860|4065|4110|4195|4110|4200|4225|4070
09423|49990|/equities/china-longyuan|MSCI_EEM|11.98|11.7|11.92|12.16|11.24|10.8|10.78|10.8|10.88|11.22|10.78|10.98|10.92||||10.8|10.56|10.34|10.04|10.04|9.76|9.6|9.88|10.32|9.5|9.59|9.42|9.69|9.2|9.26|9.64|8.98|8.16|8.13|9.04|9.07|10.62|12.3|12.24|11.54|11.8|11.08|12.06|11.92|13|13.38|14.46|15.56|||14.14|13.4|13.12|12.78|12.4|12.72|12.68|12.06|11.76|11.36|11.7|12.26|12.86|12.78|12.6|12.02|12.74|11.28|11.18|10.32|10.7|11.6|10.88|11.16|11.58|11.5|10.04|8.89|8.6||7.77|8|7.61|7.48||7.08|7.12|6.55|6.77|6.75|6.41|6.35|6.46|5.91|6|6.1|6.24|6.49|6.79|6.77|7.06|6.7|6.78|6.52|6.64|6.87|6.94|6.99|6.86|6.3|6.41|6.25|6.44|6.39|6.34|6.45|6.35|6.11|6|5.72|5.55|5.33|5.43|5.45|5.3|5.38|5.33|5.2||5.31|5.34|5.3|5.46|5.64|5.44|5.55|5.65||5.32|5.62|5.83|5.57|5.32|5.1|||4.84|4.8|4.78|4.65|4.75|4.77|4.75|4.83|4.93|4.97|4.93|4.88|4.82|4.94|4.8|4.83|4.92|4.91|4.9|4.98|4.91|4.99|4.89|4.89|4.88|4.95|4.97|4.96|5.04|5.08|5.14|5.17|5.44|5.32|5.41|5.54|5.61|5.67|5.84|5.86|5.85|5.46|5.39|5.55|5.22|4.62|4.56|4.46|4.51|4.63|4.66|4.71|4.77|4.62|4.6|4.65|4.62|4.73|4.67|4.81|4.75|4.55|4.61|4.42|4.39||4.35|4.44|4.5||4.56|4.62|4.66|4.48|4.37|4.49|4.51|4.24|4.21|4.19|4.25|4.24|4.21|4.21|4.19|4.15|4.04|3.81|3.77|3.76|3.64|3.6|3.61|3.56|3.72|3.74|3.77|3.63|3.65|3.7|3.74|3.72|3.78|3.8|3.79
09424|13874|/equities/china-gas-holdings|MSCI_EEM|29.45|29|32.7|32.6|32.7|33.15|33.5|33.2|33.5|31.65|31.95|32.15|31.85||||31.6|31.85|32.2|32.15|31.05|30.75|31.05|30.4|31.45|31|30.6|30.95|30.45|30.05|29.35|29.25|29.6|29.6|30.3|29.55|28.85|29.75|29.55|30.35|31.25|30.8|30.4|29.95|30|30|30.25|30.6|29.45|||29.85|29.6|29.6|29.15|29.55|29.85|28.6|28.05|28.05|27.4|28.2|29.05|29.25|29.4|29.55|29.85|29.8|30.75|30.75|31.9|31.85|31.3|31.5|31.05|30.85|30.95|30.7|30.75|30.7||30.8|30.8|29.45|29.85||29.75|29.5|29.1|29.1|29.55|29.35|29.55|29.35|29.45|29.2|29|29.15|28.6|28.6|28.65|29|28.9|28.45|28.55|27.9|28|27.9|28.45|28.7|26.75|27.3|27.75|27.55|27.1|27.6|27.9|27.95|27.3|26.7|26.95|25.95|24.95|24.35|23.85|23.75|23.85|23.55|24.35||24.45|24.25|24.35|24.3|24|23|22.85|22.85||21.9|22.15|22.15|22.15|22.35|22.65|||22|21.15|22.1|21.65|21.3|21.1|21.8|21.6|21.8|21.55|21.05|21.4|21.85|22.05|21.75|22.3|22.4|22.4|22.1|22.1|21.4|20.75|21.25|21.3|21.6|22.2|22.85|23.45|22.9|22.9|23.3|23.4|23.6|23.5|24.1|23.4|22.7|22.5|22.8|23.1|23.5|23.75|23.35|23.3|23.25|23.7|23.8|23.7|23.4|23.5|23.75|23.8|23.75|24.1|23.7|24.6|24.9|25.15|25.05|25.65|25.35|25.7|25.5|25.7|24.4||23.9|24.75|27.2||27.55|27.8|27.9|28.2|27.85|27.25|27|26.25|26.9|27.15|27.75|28.35|27.5|27.45|28|28|27.75|27.9|27.1|26.15|25.75|25.9|25.5|25.5|26.5|26.9|26.8|26.8|27.75|27|26.95|27|27.6|27.95|28.2
09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|174|175.5|179|175|169.5|168||||167|169.5|170|170||172|174|173.5|173.5|173|173|173.5|173.5|171|170|170.5|172.5|171.5|171|172|171.5|170.5|171|172.5|168.5|165.5|167|168.5|170|165.5|167.5||165.5|164|166|168|170|173.5|173.5|173.5|173||173|173.5|175|173.5|170|170|171|173|172|172|174|175.5|176.5|176|177|177.5|177.5|179|179|180|180.5|181.5|180.5|182|184.5|180.5|179.5|178.5|176|||176|178.5|177|179|178.5|177.5|178.5|177.5|187.5|189|188|187.5|191|||189|185||181.5|180.5|180|178|175.5|179.5|178.5|177|178|179.5|175.5|176.5|175.5|174.5|174.5|174.5|176|182|181.5|179|174|179|172|170.5|171|172.5|174.5|173|172|172.5||171|171.5|172|173.5|173.5|175.5|176||178.5|177|176.5|173.5|171.5|174|170|170.5|171|174|174.5|170|171|176|176|177.5|179|177.5|181.5|181|181.5|181|182|180.5|181.5|||183.5|183.5|182.5|183|184|184.5|187|187.5|186|185|185.5|187|192|191.5|191.5|193||192.5|190.5|189.5|190|185|184.5|183|185|184.5|186|||185|187|186|187.5|191|189.5|186.5|186.5|187.5|188|189.5|190.5|189.5|188||188|189.5|185.5|185|187|186|187.5|188|190|190.5|190|191|191|193|191.5|192.5|194|196|195|199.5|201|197||193.5|191.5|192.5|189.5|191|191|189.5|188.5|192|191.5|189.5|188.5|189|190|191|190.5|193.5|193.5|197.5
09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|594|590|583|603|596|594|585|583|582|581|584|589|588|585|||584|588|587|587|588|576|579|573|578|574|585|584|589|589|597|600|599|595|587|596|593|610|591||591|618|611|614|594|591|592|598||||||||598|588|580|584|576|567|590|599|598|607|610|614|609|638|638|644|660|649|637|639|645|634|629|642|646||643|647|634|630|622|627|622|625|636|626|633|648|623|629|641|639|644|644|644|658|650|650|650|641|680|688|681|682|695|697|700|695|696|688|665|657|673|656|649|642|639|629|636|618|602|612|630|636|639|632|637|633|639|643|629|632|649|641|658||655|659|655|641|||643|625|619|603|595|629|637|656|667|641|636|650|637|625|617|603|615|602|605|617|607|609|597|616|613|614|620|635|630|598|625|640|642|645|646|630|652|668|652|666|663|674|645|670|684|676|681|690|710|732|739|731|739|737|734|741|722|748|719|748|747|744|749|722|737|695|703|690|||689|697|684|693|694|699|690|679|678|687|684|648|624|582|570|571|541|544|536|526|533|549|519|512|534|551|538|515|509|515|517|519|524|518|512
09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH|14.58|14.42|13.96|13.82|13.88|14.21|14.03|14.21|14.06|14.05|14|14|13.735|14.115|||14.77|14.99|14.76|14.79|14.97|14.71|14.89|14.94|15.44|15.51|15.7|15.02|14.96|15.09|14.75|14.56|14.41|14.12|13.66|13.83|14.14|14.25|14.27|14|13.57|13.88|14.2|14.32|14.33|14.76|14.91|15.29|15.85|15.9|15.18|15.39|15.37|15.76|15.28|15.17|15.12|14.94|15.16|14.85|14.92|15.18|15.47|15.86|15.62|15.54|16.1|16.5|16.59|16.63|16.7|17.2|17.15|17.31|17.33|17.32|17.58|18.23|18.41|18.34||17.6|18.24|17.96|||17.13|16.94|16.98|16.97|17.59|17.57|17.37|17.57|17.53|17.45|17.47|17.15|16.16|16.08|15.72|15.68|15.35|15.18|15.09|15.03|15.22|14.93|14.9|14.9|14.86|15.21|15.4|14.83|15.08|14.7|14.97|14.53|15.27|15|14.37|14.31|14.52|13.91|13.94|13.79|13.75|13.84|14.54|14.7|14.85|15.02|14.83|15.02|15.31|14.48|14.22|15|14.95|14.95|14.53|14.4|14.43|14.74|14.8|14.7|14.81|14.92|14.66|14.94|15.05|15.46|15.56|15.21|14.56|14.97|15.34|14.9|14.93|14.64|14.89|14.23|14.03|14.08|14.37|14.45|14.36|14.53|14.43||14.67|15.2|15.14|14.78|14.79|14.52|14.66|15.46|15.51|15.29|15.7|15.51|15.18|15.13|14.85|15.07|14.89|15.05|15.08|14.93|14.83|14.96|15.38|15.71|15.55|15.66|15.55|15.28|14.97|14.11|13.26|13.3|13.3|13.26|13.63|13.71|14.05|13.62|13.56|13.88|13.46|13.62|12.97|12.99|13.29|13.56|13.22|13.31|13.34|12.99|12.59|12.32|12.4|12.47|12.58|12.52|12.65|12.63|12.47|12.52|12.44|11.99|12.49|12.45|12.04|11.4|11.83|11.48|11.1||10.9|10.98|11.11|11.06|10.91|10.4|10.4|10.83|10.86|11.09||11.28
09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|21.9|21.5|21.8|22|22|21.9||||22.2|22.3|21.4|21.5||21.4|21.6|21.6|21.6|21.5|21.5|21.3|21.3|21.4|21.3|21.3|21.5|21.6|21.7|21.6|21.7|21.4|21.6|21.9|22.1|21.5|21.5|21.6|20.9|20.2|20.4||20|20.1|20.3|20|20.1|20.1|20.5|20.7|20.7||20.8|21.2|20.9|20.9|20.8|20.6|20.8|21.1|20.8|20.7|21.2|21.4|21.5|21.6|21.1|21.4|21.2|21.2|21.1|21.4|21.4|21.3|21.1|21.3|21.7|21.2|20.9|21.2|20.8|||20.8|21.1|20.3|20.7|20.7|20.5|20.7|20.6|21.8|22.1|22.3|22.2|22|||22.1|22.1||22.1|21.7|21.6|21.8|21.5|22.5|22.5|22.5|22.5|23|23.3|22.6|22.7|22.4|21.7|21.4|21.6|21.1|20.8|18.5|18.1|18.3|17.6|17.6|17.5|17.5|17.6|17.7|17.7|17.8||17.9|17.9|18.1|18.2|18.4|18.6|18.6||18.9|19.2|19.3|19.3|19.3|19.5|19.5|19.7|19.4|20|20.1|19.9|20|20.1|20.1|20.1|20.3|20.7|20.8|20.5|20.4|20.4|20.6|20.4|20.8|||20.8|20.5|20.6|20.8|20.4|20.2|20.2|20.4|20|20.1|19.8|19.9|20.6|20.4|20.9|21.2||21.1|20.7|20.9|21.2|21.6|21.6|21.8|22.1|21.6|21.7|||21.7|22|21.9|22.2|22.1|22.2|21.9|22.2|22.3|22.4|22.8|22.9|22.5|22.5||22.8|22.9|22.7|22.5|22|22|22|22.3|22.5|22.4|22.2|22.6|22.6|22.4|21.9|22.5|22.9|23.2|23|23.4|23.5|23.4||22.7|22.3|22.5|21.8|22|21.2|21|20.8|20.8|20.9|20.7|19.7|19.6|19.7|19.9|20|19.8|19.3|19.9
09429|103393|/equities/yang-ming-mari|MSCI_EEM|60.4|59.6|62.7|57|55|50.6|46.7|45.5|44.8|46.1|42.75|46.2|46.35|44.15|||40.15|37.7|35.4|35.25|34|32.5|33.8|33.5|35.85|32.6|31.9|31.3|30.05|31.3|29.15|28.1|28|27.6|26.8|26.05|26.6|27.6|27.1||29|28.5|27.9|28.25|28.15|25.6|25.55|23.65||||||||21.5|21.95|21.6|20.95|19.05|19.75|20.7|20.8|21.6|23|22.6|20.85|20.2|21.85|23.8|23.35|25.9|24|25.7|28.55|27.3|25.95|28.8|32|32.15||29.25|27.5|27.9|25.4|23.1|21|20.4|18.55|18.95|17.25|15.7|15.85|15.55|15.05|13.7|14.35|14.4|14.05|12.85|12.85|12.75|12.9|13.05|13.25|13.6|13.55|13.6|13.05|13|12.8|12.75|13|12.5|12.5|12.5|12.35|13.55|13.6|14.1|12.9|12.25|12.5|11.75|11.6|11.5|11.6|11.45|12|12.1|11|10.45|10.55|10.6|10.45|10.4|10.4|10.2|10.25|10||10.05|10.2|10.15|10.15|||9.7|9.61|9.45|9.75|9.01|9.44|9.97|9.88|9.88|9.91|9.81|10.2|10.1|10.2|10.95|11.3|11.25|11.95|11.5|11.05|11|10.6|10.1|9.21|9.36|9.61|8.74|7.95|7.84|7.67|8.24|8.43|8.62|8.59|7.89|7.69|7.81|7.1|6.46|6.38|6.25|6.25|6.29|6.31|6.24|6.24|6.06|6.1|6.25|6.37|6.39|6.34|6.28|6.31|6.42|6.35|6.34|6.4|6.4|6.57|6.65|6.53|6.56|6.51|6.45|6.45|6.5|6.47|||6.54|6.59|6.59|6.59|6.49|6.55|6.59|6.42|6.42|6.54|6.84|6.89|6.85|6.85|6.65|6.61|6.58|6.59|6.5|6.53|6.59|6.61|6.53|6.68|6.83|6.4|6.45|6.36|6.32|6.39|6.59|6.31|6.45|6.37|6.38
09430|103445|/equities/taishin-fhc|MSCI_EEM|13.95|13.95|13.9|14.05|14.05|13.7|13.55|13.5|13.4|13.4|13.3|13.3|13.4|13.3|||13.4|13.4|13.45|13.4|13.3|13.3|13.2|13.2|13.2|13.1|13.2|13.2|13.3|13.3|13.25|13.3|13.2|13.2|13|13.05|13|13.1|12.95||12.95|13.25|13.1|13.05|12.9|12.9|12.9|12.9||||||||12.7|12.55|12.55|12.6|12.7|12.5|12.65|12.7|12.7|12.8|12.7|12.8|12.8|13.05|13.05|13.15|13.3|13.25|13.2|13.35|13.3|13.15|13.15|13.2|13.2||13.25|13.25|13.05|13|13|13.05|13|13.05|13.15|13.1|13.15|13.1|12.95|13.05|13.15|12.95|12.95|12.95|13.2|13.25|13.25|13.3|13.3|13.35|13.35|13.35|13.3|13.3|13.35|13.3|13.3|13.35|13.3|13.3|13.2|13.2|13.35|13.2|13.05|13|12.95|12.85|12.9|12.7|12.6|12.65|12.85|12.8|12.85|12.8|12.65|12.7|12.8|12.9|12.75|12.85|12.8|12.9|13||12.95|12.85|12.95|12.85|||12.8|12.8|12.75|12.5|12.4|12.75|12.85|12.95|13.1|13.05|13.15|13.1|13.1|13.1|13.05|13|13|13.05|13|13.05|13.05|13.15|13.25|13.15|13.2|13.25|13.25|13.15|13.45|13|13.15|13.2|13.2|13.15|13.2|13.25|13.1|13.5368|13.5368|13.5857|13.3413|13.1459|13.0481|13.0481|13.1459|13.097|12.9504|13.0481|13.1459|13.2436|13.2925|13.1947|13.1459|13.1947|13.1947|13.2436|13.2436|13.2925|13.2436|13.2436|13.2925|13.2925|13.3413|13.1947|13.1459|13.1947|13.0481|12.9993|||13.2436|13.1947|13.097|12.9015|13.0481|13.2925|13.1947|12.9015|12.9015|13.097|13.3902|13.1947|13.2925|13.097|13.2436|13.2925|12.9993|12.9015|12.706|12.4128|12.364|12.4128|12.2174|12.2174|12.364|12.364|12.364|12.1685|12.0707|12.0219|12.1685|12.1685|12.3151|12.0707|12.0219
09431|103441|/equities/china-dvlp-fin|MSCI_EEM|12.3|11.85|11.75|11.8|11.8|11.25|11.25|11.05|11.05|11.15|10.4|10.4|10.45|10.45|||10.5|10.5|10.4|10.5|10.5|10.5|10.2|10.2|10.15|10|10|10.05|10.1|10.1|9.87|9.83|9.8|9.7|9.46|9.44|9.45|9.42|9.28||9.3|9.55|9.31|9.29|9.2|9.2|9.25|9.19||||||||9.06|9.03|9.05|8.95|8.93|8.92|8.94|9.01|9.04|9.08|9.04|9.06|9.06|9.31|9.25|9.28|9.46|9.51|9.47|9.71|9.41|9.29|9.28|9.24|9.24||9.3|9.38|9.18|9.17|9.2|9.22|9.19|9.05|9.11|9.04|9.15|9.1|8.94|9.06|9.07|8.96|8.9|8.95|9.13|9|8.92|8.93|8.88|8.92|8.74|8.71|8.68|8.69|8.68|8.64|8.69|8.72|8.66|8.68|8.64|8.69|8.79|8.67|8.62|8.58|8.52|8.49|8.53|8.46|8.38|8.44|8.5|8.52|8.53|8.47|8.44|8.5|8.49|8.5|8.42|8.42|8.47|8.5|8.55||8.6|8.55|8.61|8.45|||8.51|8.51|8.41|8.33|8.21|8.46|8.5|8.61|8.65|8.7|8.74|8.75|8.77|8.77|8.7|8.6|8.66|8.62|8.58|8.59|8.57|8.6|8.54|8.61|8.57|8.58|8.58|8.53|8.56|8.41|8.65|8.67|8.7|8.66|8.68|8.68|8.68|8.72|8.66|8.71|8.63|8.58|8.53|8.64|8.66|8.75|8.59|8.61|8.75|8.86|8.9|8.85|8.94|8.91|8.87|8.86|8.88|8.81|8.75|8.83|8.92|8.94|9.04|9.47|9.48|9.48|9.46|9.37|||9.34|9.33|9.32|9.26|9.4|9.4|9.39|9.27|9.16|9.2|9.47|9.48|9.49|9.4|9.36|9.3|9.14|9.11|9.09|9|9.07|9.02|8.97|8.93|9.01|9.02|9|8.95|8.95|8.99|9.04|9.04|9.1|8.98|8.93
09432|13206|/equities/industries-qat|MSCI_EEM|13.25|12.93|12.92|13.2|13.1|12.51|12.8|12.6|12.53|12.47|12.65|12.47|12.48|12.15|12.22|12.26|12.2|11.95|12.27|12.2|11.88|11.72|11.85|11.85|12|11.89|12.1|11.85|11.95|11.85|11.95|11.88|12.09|11.99|11.66||11.41|11.42|11.25|11.8|11.57|11.56|11.25|11.51|11.66|12.05|12.12|12.14|12.25|12.25|12.22|12.2|12.29||11.9|11.95|11.77|11.95|12.17|11.91|12|12.05|12.1|12.01|12.01|12|12.05|12.09|11.7|12.15|12|12.1|11.6|11.39|11.45|11.3|11.23|11|10.93|10.85|10.86|10.87|10.99|10.95|11.06|11.04|11.04|10.98|11.22|11.05|11.05||10.87|11|10.95|10.85|10.64|10.9|11.1|11.3|11.3|11.05|11|10.98|11|11|10.78|10.65|10.4|10.2|10.1|9.95|10.05|10.02|10.05|10.01|10.1|10|10.29|10.29|9.635|9.599|9.349|9.32|9.1|8.999|9.015|9.35|9.45|9.45|9.577|9.689|9.6|9.711|9.711|9.821|9.84|9.9|9.91|9.97|9.9|9.94|9.61|9.998|9.83|9.822|9.905|9.85|9.95|9.94|9.96|9.96|9.92|9.996|9.95|10.17|10.35|10.4|10.5|10.3|10.1|9.99|9.95|10|10|9.877|10.1|10.1|9.96|9.86|10.06|9.85|10|10.09|10.1|9.401|9.001|8.94|8.9|8.918|8.9|8.8|8.64|8.579|8.145|8.03|8.05|7.8|||||7.82|7.826|8.002|8.084|8.15|8.1|8.1|7.9|7.85|7.905|8.201|8|8.051|8.172|8.199|8.05|8.14|8.071|8.03|8|7.65|7.696|7.69|7.93|8.04|8.106|8.205|8.332|8.353|8.41|8.22|8.15|8.11|8.245|8.4|8.46|8.6|8.68|8.771|8.5|8.49|8.021|8|7.8||||||7.87|8.1|8.057|7.906|7.605|7.7|7.931|8.1|7.8|7.65|7.351
09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|173.07|164.48|157.47|150.77|164.33|164.29|163.6|164.83|161.29|132.05|132.63|132.88|135.28|127.69|125.11||130.96|133.43|129.4|127.59|128.42|130.08|126.27|132.12|138.5|132.47|132.5|140.3|142.25|142.28|143.69|148.66|135.65|135.14|127.56|137.25|133.07|140.67|148.01|162.02|147.52|147.39|156.9|161.68|166.79|175.36|171.47|176.8|177.7||182.57|182.33|179.82|183.83|183.6|177.52|178.25|173.35|176.78|165.36|160.07|156.84|156.96|170.69|179.33|181.76|182.23|191.71|184.69||170.9|163.93|153.65|151.32|148.23|145.84|139.82|129.52|134.63|129.78||135.34|134.11|129.77|130.35||133.78|134.57|130.5|128.72|125.25|123.56|117.58|112.92|108.78|108.87|111.72|106.15|108.7|107.28|108|108.23|107.69|108.93|110.78|108.14||106.69|106.41|104.96|104.31|103.63|103.92|104.02|105.14|103.5|99|98.4|86.08|88.12|88.05|88.7|88.35|84.6|81.94|82.05|84.21|84.5|88.49|85.23|87.2|86.69|85.09|87.54|87.47|90.44|88.33|91|91.94|91.97|93|91.8|90.53|85.08|84.61|84.54|87.38|83.17|82.59|82.72|79.33|77.12|76.62|76.03|73.3|79.27|80.83|82.61|78.8|77.42|75.17|74|78.5|76.27||77.91|78.3|81.89|81.06|79.37|81.43|80.45|83.37|81.94|80.28|80.37|79.98|80.25|81.52|82.5|79.53|81.29|79.65|78.28|79.65|80.35|81.28|81.2|80|80.25|76.11|75.16|74.88|74.35|76.44|76.02|78.48|81.45|81.61|84.44|83.66|83.51|85.96|85.68|85.04|86.97|89.48|86.87|82.81|82.3||81.1|79.7|82.13|82.53|80.99|80.05|78.59|78.38|78.69|80.85|75.88|75.74|72.25|73.37|69|68.99|72.62|74.06|68.25|70.12|71.72|73.14|76|74.01|74.4|68.36|67.44|67.66||63.5|67.75|72.04|76.05|73.37|70.27|64.49|70.7|69.34|69.98|65.98|64.81
09434|941316|/equities/ad-commercial|MSCI_EEM|5.8929|5.8929|5.8739|5.9309|5.9309|5.9404|5.9595|5.9024|5.8454|5.8454|5.7789|5.7694|5.7408|5.7599|5.7979|5.7979|5.7979|5.8834|5.9595|5.9024|5.8739|5.8834|5.7884|5.8644|5.8739|5.8264|5.8739|5.9024|5.9785|5.988|6.007|5.8834|5.8644|5.8644|5.8169|6.22|6.21|6.24|6.31|6.34|6.35|6.28|6.36|6.52|6.52|6.6|6.54|6.59|6.7|6.69|6.68|6.68|6.72|6.71|6.67|6.66|6.57|6.68|6.57|6.45||6.44|6.43|6.5|6.58|6.63|6.57|6.69|6.66|6.45|6.15|6.16|6.18|6.13|6.12|6.13|6.12|6.1|6.12|6.09|6.1|6.2|6.06|6.07|6.18|6.21|6.24|6.3|6.2|6.17|6.3|6.28|6.23|6.23|6.25|6.22|6.19|6.08|6.07|6.09|6.09||||6.08|6.1|6.09|6.1|6.07|6.12|6.2|6.1|6.16|6.22|6.2|6.14|6.14|6.09|6.11|6|5.85|5.84|5.76|5.68|5.75|5.75|||5.87|5.78|5.8|5.62|5.6|5.63|5.8|5.83|5.91|5.95|5.83|5.7|5.6|5.6|5.56|5.49|5.55|5.57|5.63|5.65|5.6|5.57|5.53|5.5|5.52|5.57|5.51|5.57|5.58|5.48|5.52|5.54|5.55|5.48|5.5|5.55|5.5|5.51|5.55|5.58|5.58|5.54|5.58|5.65|5.73|5.75|5.87||5.75|5.4|5.18|5.16|5.16|5.1|5.1|5.06|5.05|5.07|5.11|5.04|5.02|5.04||||5.02|5.14|5.11|5.1|5.12|5.14|5.09|4.98|5.02|4.98|5|5.05|5.11|5|4.97|5.06|5.06|5.01|5.05|4.98|4.95|4.99|5.03|5.02|5.02|5.1|5.14|5.13|5.16|5.23|5.08|4.95|5.11|5|4.97|5.05|5.08|5.25|4.97|5|4.78|4.55|4.4|4.4|4.42||||4.4|4.4|4.26|4.08|4.05|4.04|4.05|4.05|4.02|4.1|4.04
09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|144.3333|137.0833|136.6666|136.6666|132.9166|130.9166|130.75|131.0833|128.25|127.9999|132.8333|137.3333|135.6666||||135.4999|127.4166|130.4166|123.5833|126.5833|120.5|116.5|117.75|117.5|121.8333|125.4999|124.6666|123.5|118.4166|128.75|129.8333|123.5|117.1666|117|127.8333|130.9166|141.7499|138.4999|144.9999|134.7499|141.5833|141.3333|150.0833|152.4999|166.0833|164.9999|176.8333|175.4999|||172.3333|175.6666|171.6666|165.6666|167.1666|167.4999|173.3333|162.9999|159.4999|154.1666|151.8333|155.0833|166.3333|172.9999|169.9999|151.4166|152.5833|141.8333|141.1666|137.3333|139.1666|135.7499|140.9166|141.9166|136.9166|135.4166|133.8333|135.2499|131.25||126.4999|124.4999|121.25|123.25||118.0833|117.4166|118.3333|116.6666|116|115|111|108.6666|106.8333|105|103.25|103.6666|104.5|105|103.9166|102.5|99.5|99.5833|96.6666|95.5|95.6666|94.8333|99.6666|102.5|104.5833|102.5|103.1666|112.3333|112.8333|110.5|108.5833|106|114.3333|114.3333|110.8333|110.9166|106.9166|106.8333|105|102.9166|102.8333|101.3333|98.6666||94.9166|99.6666|99.75|98.9166|94.8333|97.75|98.6666|98.3333||97.75|94.9166|94.0833|93.9166|94.75|94|||92.75|90.9166|88.75|89.75|88.25|90.5|87.5|88.3333|90.3333|88.3333|90.75|91.0833|89.5833|89.5|87.5833|88.4166|90.4166|90.3333|94.25|95.8333|96|93.4166|95.6666|97.3333|95.25|95.9166|94.25|93.1666|93.4166|92.5|94.0833|95.5|92.8333|93.3333|94.4166|93.8333|97.5|100.1666|100.5833|101.8333|102.5833|100|99.5833|97.25|95.0833|93.4166|94.9166|93.1666|93.6666|100.0833|94.0833|96.8333|90.8333|91.1666|92.0833|96.8333|92.25|93.6666|89.8333|91.6666|88|83.75|82.4166|84.1666|82.4166||83.9166|85.1666|82.5||84.8333|83.6666|80.6666|80.75|77.4583|78.25|77.0833|74.7083|74|73.875|73.7916|71.4583|71.9583|74.875|75.125|74.375|70.9166|70.6666|68.3333|65.625|68.4583|69.6666|68.1548|67.5595|70.7738|70.2381|71.1905|70.7143|69.8214|70.119|69.7619|66.9643|65.9524|65.5357|63.9286
09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|56.38|54.81|53.88|51.52|50.42|51.53|51.24|49.42|53.59|53.33|55.95|56.13|56.08|60.16|58.86||60.88|56.98|56.99|55.37|56.35|56.95|52.81|60.66|64.44|64|60.79|67|65.3|59.5|58.96|59.46|53.71|53.75|47.08|52.43|52.68|59.94|64.33|66.16|63.83|64.86|68.21|70.56|76.69|69.39|64.29|66.67|68||67.32|70.8|68.95|66.22|62.2|62.62|64.98|63.06|64.55|60.97|59.1|59.41|61.84|63.72|70.8|71.45|73.4|72.81|63.37||62.38|62.54|63.94|65.99|64.29|65.28|62.96|61.8|61.74|57.51||61.54|63.82|62.25|62.4||65.34|67.97|67.66|66.82|64.46|62.87|62.99|63.62|65.82|66.13|68|67.2|65.57|62.19|62.02|63.12|62.67|64.39|65.33|64.46||60.5|64.08|62.97|60.8|59.35|61.17|67.6|73.56|72.53|67.64|69.6|67.7|72|75.65|72.69|75.32|66.82|69.82|69.75|71.58|73.05|70.6|69.84|69.99|75.76|71.13|69.45|69.57|71.34|69.72|65.39|64.46|64.45|66.45|64.84|62.66|64.18|60|59|62.05|61.3|65.63|61.39|56.97|56.22|53.98|52.38|53.51|58.37|57.55|60.72|54.18|52.71|48.53|49.64|45.79|44.07||45.44|46.69|49.5|54|51.29|49.75|46.9|49.77|51.2|46.06|41.87|40.75|42.37|40.5|38.72|33|37.44||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09437|13889|/equities/picc-property---casualty|MSCI_EEM|7.09|7.02|7|7.03|6.82|6.88|6.9|6.93|6.96|7.2|6.97|6.65|6.63||||6.64|6.74|6.75|6.78|6.61|6.68|6.2|6.4|6.48|6.56|6.57|6.58|6.49|6.42|6.29|6.31|6.41|6.54|6.44|6.14|6.08|6.08|6|5.94|5.87|5.99|5.93|5.95|5.94|6.01|6.04|6.06|5.91|||5.89|5.8|5.78|5.78|5.76|5.74|5.76|5.8|5.71|5.66|5.69|5.82|5.82|5.98|6.02|6.3|6.37|6.36|6.2|6.21|6.14|6.22|6.24|5.93|6.13|6.04|6|5.86|5.88||5.87|5.75|5.69|5.8||5.77|5.68|5.73|5.8|5.89|5.93|5.93|5.85|5.86|6.01|6.02|6.19|6.34|6.37|6.44|6.3|6.48|6.47|6.4|6.58|6.58|6.39|6.36|6.44|6.4|6.38|6.31|6|5.86|5.78|5.91|6.04|5.89|5.76|5.78|5.69|5.5|5.42|5.29|5.24|5.37|5.4|5.6||5.78|5.59|5.58|5.51|5.48|5.4|5.25|5.33||5.38|5.29|5.27|5.35|5.4|5.5|||5.39|5.36|5.39|5.36|5.31|5.39|5.53|5.59|5.83|5.73|5.78|5.81|5.87|5.87|5.89|6.01|6.05|5.9|5.9|5.92|5.98|6.03|5.99|6.02|6.06|6.13|6.13|6.2|6.28|6.28|6.36|6.5|6.5|6.4|6.31|6.32|6.22|6.21|6.22|6.25|6.28|6.25|6.08|6.12|6.16|6.28|6.24|6.21|6.13|6.32|6.33|6.42|6.41|6.35|6.46|6.56|6.65|6.81|6.95|7.5|7.63|7.46|7.67|7.06|6.92||6.39|6.46|7.34||7.43|7.36|7.35|7.37|7.33|7.27|7.16|6.93|7.09|7.13|7.4|7.44|7.36|7.23|7|7.07|6.84|6.87|6.71|6.8|6.79|6.65|6.46|6.55|7.07|7.14|7.2|7.01|6.95|6.95|7.12|7.13|7.21|7.24|7.17
09438|103293|/equities/au-optronics|MSCI_EEM|31.1561|30.2381|31.426|29.0502|29.3742|27.9163|27.3223|26.7823|27.6463|29.2122|26.5663|25.2164|25.0544|22.8406|||22.7326|22.7326|23.2185|23.0026|21.7606|21.0587|22.1386|21.3287|21.5986|20.6267|20.6267|20.1407|19.8708|19.8708|20.0867|19.9248|19.8708|19.8708|19.6548|19.9788|20.5727|20.7347|20.2487||20.4107|21.4367|19.7088|19.3308|19.4928|18.4128|17.7109|17.9269||||||||17.3869|17.7649|18.9528|17.7649|17.1169|15.929|15.659|15.551|15.335|15.875|15.659|15.227|14.8491|15.875|15.983|15.875|15.983|16.253|15.0111|15.281|15.0111|14.9031|14.5791|15.1191|15.335||15.1191|15.821|16.307|16.739|16.361|15.767|15.713|15.605|15.821|15.659|16.199|15.929|15.713|16.415|16.037|16.307|16.8469|16.037|16.415|16.631|15.1191|14.9571|14.2011|13.1752|12.9592|13.0672|12.6352|12.7432|12.4192|12.2032|12.1492|11.7713|11.3393|11.5013|11.3933|11.5553|11.8253|12.0952|12.4732|12.3652|12.6352|12.5812|12.7432|12.4732|12.4732|12.7432|12.3652|12.7432|12.7432|12.4732|12.4192|12.4732|12.2032|12.3112|12.2032|12.5812|12.5272|12.6892|12.2032||12.4192|12.4732|12.5272|12.0412|||12.0952|11.9333|11.8793|11.6093|12.0412|12.7432|12.6352|12.6352|12.8512|13.0672|12.9052|13.3372|13.1752|13.0672|13.2292|13.3912|12.7432|12.1|12.4|11.85|10.8|10.75|10.45|10.45|10.7|9.99|9.94|9.73|9.67|9.25|10.05|9.92|9.95|9.85|9.74|9.81|9.91|10|9.93|10.05|10.2|10.3|10.05|9.99|9.79|9.34|9.31|9.35|9.42|9.91|9.97|9.85|9.75|9.8|9.77|9.8|9.87|9.9|9.56|9.91|10.1|10.2|10.2|9.48|9.48|9.23|9.26|9.3|||9.34|9.37|9.2|9.25|9.25|8.9|8.99|8.91|9.1|9.19|9.58|8.99|9.09|8.97|8.49|8.61|7.83|7.77|7.58|7.7|7.72|7.71|7.6|7.56|7.73|7.63|7.66|7.5|7.61|7.66|7.83|8.02|7.83|7.39|7.32
09439|103438|/equities/hua-nan-fin|MSCI_EEM|18.3266|18.3737|18.3266|18.5151|18.3737|18.1382|18.0911|17.9026|17.7142|17.5257|17.4786|17.5728|17.6671|17.6199|||17.5728|17.5728|17.5257|17.3844|17.2902|17.2902|17.1959|17.1488|17.1488|17.243|17.2902|17.3373|17.4786|17.2902|17.2902|17.243|17.243|17.243|16.9604|17.0075|17.1017|17.1488|16.9604||17.1017|17.243|17.1488|17.1017|16.8661|16.8661|16.8661|16.7719||||||||16.4421|16.395|16.395|16.2537|16.2066|16.1595|16.3008|16.395|16.4421|16.4892|16.4421|16.5835|16.5835|16.8661|16.8661|16.9133|17.1017|17.1017|17.0075|17.243|17.243|17.0546|16.9604|17.1488|17.1017||17.1959|17.2902|16.9133|16.9133|16.8661|16.7248|16.6777|16.7248|16.9133|16.6306|16.7719|16.819|16.6306|16.7248|16.7248|16.6777|16.6777|16.7719|17.0546|17.1488|17.0075|17.0546|17.1017|17.1017|17.1959|17.2902|17.1959|17.1959|17.3373|17.3373|17.4786|17.5257|17.4315|17.4315|17.243|17.243|17.5257|17.1017|16.9133|16.6777|16.6306|16.4892|16.5364|16.4421|16.2066|16.2537|16.4421|16.4421|16.4892|16.395|16.4421|16.3008|16.395|16.395|16.395|16.4892|16.5364|16.5364|16.7719||16.7719|16.7719|16.8661|16.7248|||16.6306|16.6777|16.7248|16.4892|16.2537|16.6777|16.7719|16.9133|17.1017|16.9604|17.1017|17.1017|17.0546|17.0546|17.0075|16.9604|17.0546|16.9604|16.7719|16.9604|16.9604|17.0075|17.0075|17.3844|17.3373|17.4315|17.3844|17.3373|17.5257|17.3844|17.7142|17.8084|17.7142|17.7142|17.8555|17.9788|17.9788|18.1127|18.2019|18.2019|17.9788|17.845|17.845|17.9342|17.9788|17.845|17.8004|17.7112|17.845|17.9788|18.0235|18.0235|18.9862|19.0336|18.9862|19.1282|18.9862|18.9862|19.0809|19.1282|19.2703|19.2703|19.4123|19.0809|19.0336|18.9862|18.9389|18.8442|||18.8442|18.8442|18.8442|18.7495|18.8442|19.0336|18.8915|18.6548|18.7495|18.9862|19.3176|19.2703|19.2703|19.1282|19.1756|19.2229|18.8442|18.6074|18.418|18.4654|18.4654|18.3707|18.1813|18.0866|18.3707|18.3707|18.276|17.9919|17.9919|18.0393|18.1813|18.134|18.3233|18.0393|17.9446
09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|840|811|866|875|831|797|801|778|792|798|820|832|787|795|||759|750|754|738|721|716|730|717|717|719|740|743|770|744|735|740|704|685|705|716|700|723|740||740|771|754|779|782|711|707|697||||||||634|651|653|674|649|620|656|680|673|690|716|651|654|666|657|662|700|726|715|740|729|714|713|709|720||708|725|704|651|655|637|647|639|611|612|625|631|613|622|613|630|658|652|650|665|645|653|613|558|508|498.5|478|479.5|467.5|442|440|438|433|431|423.5|421|427|420|426.5|422|430.5|435.5|429|419|415|415.5|421|425|415.5|421|424|420.5|419|414.5|413|417.5|398|391.5|389.5||396.5|393.5|393|387.5|||384|380|376|366|373|382|390|396.5|403|407|406|397.5|391.5|391.5|394.5|392.5|396.5|392.5|397.5|394.5|393.5|393.5|394|395|399|393|388.5|388|390.5|379.5|399|408|413|412|409|409|415.5|412.5|420.5|430|425.5|428|413.5|421.5|428|428|425.5|418|408|415|420|409.5|394.5|387|391.5|426|430|436|423|433.5|427|425|428|410.5|412|410|403|397|||406.5|405.5|403|402.5|396.5|387.5|390|381|383.5|388.5|401.5|398|401|383.5|378|378|377|366|361.5|367|361.5|364|365|365|375|368.5|373|368|370|372.5|383|382.5|386|381|381
09441|103546|/equities/innolux|MSCI_EEM|27.8754|27.0718|27.6745|25.6153|25.3641|24.4601|23.5058|23.2546|24.5103|27.122|24.7614|24.1085|23.6062|21.7981|||21.4465|21.1954|21.6474|21.2958|20.0904|19.6384|20.2913|19.0859|18.9352|17.2275|17.1773|16.8759|16.7755|16.675|17.0768|16.675|16.5746|16.7755|16.675|16.6248|17.1773|17.0768|16.7755||17.0768|17.8805|16.675|16.223|16.4239|15.5198|15.0678|15.0678||||||||14.666|14.4651|14.4651|14.1135|13.7619|13.109|12.8076|13.0588|13.3601|13.7619|13.6615|13.3099|13.109|13.8624|14.0633|14.0131|13.8624|13.9628|13.109|13.5108|13.4103|13.6112|13.3601|14.0633|14.4149||14.1637|14.8669|15.5198|15.4194|14.4149|14.1135|14.3144|14.0633|14.1135|13.8624|14.2642|14.0131|13.9126|14.2642|13.3601|13.3099|13.6112|12.8076|12.7072|13.0085|11.9036|11.9036|11.0497|10.0954|9.9849|9.8945|9.7438|9.8242|9.5831|9.4224|9.563|9.3822|9.1914|9.2918|9.2717|9.2717|9.4927|9.7539|10.0452|9.9548|10.0452|10.0452|10.1457|10.0452|9.9548|10.2963|10.0452|10.2963|10.3968|10.2963|10.1457|10.0251|9.5932|9.6936|9.4525|9.7438|9.6836|9.6032|9.3822||9.5128|9.4324|9.5429|9.2014|||9.4124|9.342|9.342|9.2918|9.6233|10.0954|10.005|9.995|10.0954|10.1457|10.0954|10.2963|10.1959|10.2461|10.1959|10.1959|9.9247|10.05|10.45|10.25|9.6|9.47|9.12|9.12|9.18|8.35|8.25|8.09|8.04|7.68|8.27|8.22|8.27|8.22|8.08|8.06|8.11|8.19|8.13|8.34|8.46|8.62|8.46|8.3|8.32|8.02|8.03|8.13|8.18|8.44|8.52|8.41|8.32|8.35|8.4|8.5|8.52|8.49|8.05|8.31|8.44|8.43|8.38|7.85|7.95|7.88|7.9|7.96|||7.86|7.87|7.82|7.88|7.95|7.62|7.66|7.55|7.79|7.8|8.04|7.77|7.85|7.6|7.12|7.05|6.41|6.3|6.22|6.17|6.24|6.25|6.16|6.16|6.3|6.22|6.28|6.18|6.22|6.22|6.38|6.45|6.45|6.26|6.23
09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|273.5|274.5|274|276.5|275|274|273|273.5|274|272.5|274.5|272.5|273.5|274|||275.5|272|280|278|277|277|275|275|271.5|273|276|277.5|277.5|275.5|280|279|279|275|273|270.5|272|272|265||262|268|265.5|265|265.5|265|266|270||||||||268|269|268|271|270|267|270|269.5|267|267.5|266.5|270|266|264|265.5|266|266.5|269|268.5|271|273|271|271|272|268.5||266.5|268|263|263|263|263|263|265|268|268|268|269|267|266.5|266.5|266.5|267|265|267|268|266.5|265|268|259|273|274|272.5|273|273|272|271|271|268.5|270|268.5|270|269.5|262|259|258.5|262|262|265|264|258|262|266.5|264|268|270.5|269|266.5|266.5|270|270|267.5|274|274.5|275.5||275|273|273|267|||263|262|260.5|258.5|253|262|264.5|264.5|263|264|264.5|266|266.5|265.5|267|265|269|265|263|263.5|266|270|270|270.5|274|275|271|271|271|270.5|275|274.5|274|276|278.5|279.5|276|275|273|274.5|273.5|279|273|280|285.5|285|284|285.5|288|290|291|289|291|290|289|286|287.5|288|290|295|296.5|299|299.5|296|299|296|296.5|294.5|||300|300|298|298.5|298.5|299.5|299|294|296|299.5|298.5|294.5|295.5|294|298|297.5|298|297|295.5|298|299|300|298.5|299.5|302.5|298|300.5|301.5|300|302.5|305|304|304.5|305|303
09443|103237|/equities/yageo-corp|MSCI_EEM|690.75|680.77|694.49|711.94|689.5|687|689.5|680.77|693.24|701.97|720.67|731.89|710.69|700.72|||689.5|689.5|701.97|690.75|696.98|675.78|688.25|690.75|701.97|688.25|696.98|708.2|721.92|723.16|713.19|704.46|665.81|667.06|682.02|703.21|716.93|738.12|726.9||739.37|765.56|763.06|794.23|773.04|759.32|763.06|776.78||||||||733.14|726.9|739.37|743.11|714.44|715.68|719.42|744.36|744.36|780.52|758.07|758.07|740.62|758.07|750.59|750.59|758.07|753.09|716.93|738.12|713.19|659.57|639.63|658.33|648.35||645.86|649.6|630.9|625.91|623.42|628.4|613.44|595.36|600.97|605.34|617.18|617.81|609.08|648.35|645.86|634.64|622.17|581.65|571.67|572.3|574.17|561.07|566.06|551.1|543.62|534.27|527.41|545.49|521.8|513.69|503.72|498.11|496.86|494.37|494.99|493.12|489.38|483.77|483.77|475.67|481.9|475.67|470.68|439.51|443.25|437.64|445.12|447.61|452.6|441.38|442|444.5|448.86|448.86|448.24|441.38|441.38|444.5|440.13||452.6|443.87|443.25|442|||438.26|433.9|331.5|324|331|341.5|344|348|357|357.5|353|355.5|358.5|349.5|345|350.5|350|335.5|340|344|335|337|333|340.5|336.5|337|333|333.5|344|330|354.5|373|379|375|376.5|380.5|385.5|384.5|390|391.5|397.5|391|390|389|381.5|382.5|384|406|389.5|389.5|396|388|382|379|377|374.5|374|380.5|370.5|379.5|387|392.5|378.5|377|377|379.5|381|391|||407.5|406|396.5|404.5|405|399|396|382|381|383.5|394.5|392.5|393|387.5|400.5|392|383|385.5|370.5|370|376|371|376|371.5|382|384.5|373|369|386|385.5|402.5|406|413.5|403.5|410
09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|32.2|32.1|33|33.05|33.45|33.25|33.7|33.25|33.3|34.05||34.5|34.5|34.6|34.5|||34.35|35.45|35.65|35|35.05|34.9|34.3|33.8|34.5|36|35.65|35.75|35.9|37|36.6|37.35|37|37.75|38.5|38.5|39.8|39.5|39.85|39.05||38.65|38.2|38.35|39|38.85|39.55|40.1|40||40.35|40.5|40.3|40.75|39.95|38.9|38.55|39.3|39.3|37.7|38.8|38.8|40|40|39.45|39.85|38.85|39.65|39.65|40.15|40.3|40.4|41.45|41.4|41.55|40.7|41.05|41|42||||40.9|41.75|||41.75|41.7|41.75|41.9|42|41.7|41.3|41.5|41.6|40.05|38.7||39.8|39.95|39.6|40.5|39.75||38|38|37.75|39|38.7|40|39.25|39.5|38.85|39.1|39.5||38.3|37.75|34.7|35|34.05|33.35|32.8||33|32.2|33.85|34.4|34.4|33.95|33.5|32.5|31.35|29.85|29.3|29.4|29.8|29.5|29.35|29.75|30.05|29.7|30|30.15|30.7|30|29.7|29.45|29.8|30.25|29.95|29.8|30|30.5|31|31.4|31.45|31.95|31.3|30.4|30|29.75|30.9|30|28.2|26.9|27|28.3||28.8|29.7|30|30.4|30.6||31.35|31.85|32.85|33.1|33.3|33.2|32.8|32.6|33.2|32.2|32.8|32.5|32.2|31.3||33.3|33.25|32.1|31.9|32.5|33.8|33|33.2|32.95|31.7|32.9|32|33.5|32.4|32|32.95|33.9|34.7|35.1|35.2|35|33.9|33.8|33.95|34|34.1|34.05|36.3|36.9|36.3|36.45|35.8|35.9|35.8||37.4|36.4|38|38|38|37.5|36|33.3|32.55|32|30.75|29.25|29.9||30.9|32.05|32|31.9|31.35|32|32.5|32.5|31.8|33.3|32.65|33.75
09445|32497|/equities/anhui-conch-cement|MSCI_EEM|47.7|48.05|47.95|48.7|48.35|48.35|47.8|48.55|48.65|49.3|50.1|50.4|50.1||||50.6|50.55|51.8|50.9|49.5|49.85|49.4|50.45|51.85|51.5|52.3|52.2|52.05|51.95|51.05|51|50.35|50|50.1|49.7|50.75|51.6|50.9|50.1|49.9|51.6|50.65|49.3|51.4|51.5|47|48|47.25|||46.05|45.7|45.6|45.85|45.6|45.55|46.2|46.7|46.1|45.95|46.8|47.85|47.75|48.45|48.5|49.75|50.6|51.3|50.45|51|51.55|52.3|52.55|51.9|52.55|51|51.7|48.6|48.4||48.55|48.4|47.1|46.85||47.55|47.4|47.75|48.05|49.15|48.7|47.75|47.9|48.65|48.3|48.1|48.2|48.15|48|49.5|49.75|50.05|50.2|49.6|51|50.9|50.3|51.9|52.65|52.35|52.9|54.4|54.95|53.4|52.6|53.2|54.35|51.9|51.85|51.7|51.75|51.1|49.2|48.2|48.35|49|48.6|49.8||50.5|51.4|51.9|52.2|52.1|51.9|51.4|52.65||53.7|53.3|53.15|53.15|53.25|52.7|||53.3|53.1|54.1|53.9|54|54.95|55.3|56|57.15|56.85|56.8|56.65|56.9|55.6|56|55.75|57.55|57.5|58.2|58|57.55|56.9|56.2|57.45|57.7|57.8|59.15|59.6|57.4|57.8|59.05|60.3|60|58.65|58.4|59.1|59.75|59.7|60.75|60.45|60.5|60.9|61.05|58.55|59.3|58.65|57.3|57.75|57.1|59|59|59.2|59.75|55.4|54.5|55|55.95|56.95|55.95|56.5|57.65|57|57.25|55.75|55.4||52.2|51.5|50.6||51.5|51.5|52.05|53|53.2|53.8|53.4|52.8|53.5|53.15|54.8|54.5|54.2|55.45|55.6|55.9|56|58.8|58.05|56.6|55.9|56.1|55.8|55.6|57.45|57.95|58|58.05|57.4|57.45|59.25|59.15|60.55|59.55|58.8
09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|26902|26650|27598|26650|27260|27585|26836|26700|26905|26211|26771|26718|26865|26845|||25883|25738|25503|25575|25512|24055|23461|23625||24476|25467|24674|24871|24439|25400|25836|25447|25000|24696|24567|24421|23900|24043|22823|22190|22925|21308|21152|21970|21586|20590|20274|21109|21283|20507|20219|20700|19600|20179|19952|19745|19291|19098|19669|18995|19400|18924|19931|20187|20776|21443|20876|21270|20896|21000|20980|21700|20850|20943|21198|20662|20369|20490|21781||20953|20036|20168|20660||20298|19806|19518|19883|20791|20453||19533|19352|18932|19199|19214|19208|19536|18483|19250|18741|17844|17624|18105|18207|17469|16832|17353|17458|17788|17264|17498|18058|16028|15734|16570|17695|17385|18090|17550|16276|16327|15865|15481|15700|16354|17778|18295|18143|19201|19771|19104|18628|18514|18185|18067|17340|17630|17421|16715|16804|16735|16547|16593|16648|17024|17400|17124|16817||16894|16655|17085|17740|17850|18635|18746|18248|17934|17721|16540|16363|16259|16215|15590|15600|15530|16005|15506|15412|15511|15297|15988|15180|15032|15681|15500|15530|15400|15426|14935|14075||14300|14150|14168|13675|13421|13403|13242|13708|14400|14900|13900|13989|13283|13426|13619|13536|13154|12947|12878|12895|12932|12902|13000|12352|12000|11671|11544|11120|11620|11780|11240|11300|10973|11668|10870|11071|10551|10556||10451|10844|10872|10541|11783|11944|11595|10999|11229|11303|10940|10962|11171|9887|9982|10021|9704|9936|10234|10270|9850|8790|8201|8502|8941|8090|8830|8613
09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|5.34|5.34|5.43|5.46|5.46|5.5|5.4|5.5|5.49|5.48|5.54|5.56|5.59||||5.6|5.81|5.92|5.94|5.8|5.73|5.79|5.87|5.97|5.9|6.08|6.11|6.16|6.1|5.98|6.02|5.91|5.89|6.1|6.16|6.02|6.18|5.79|5.88|5.77|6.21|5.85|6.06|5.81|5.88|6.05|6.06|5.99|||5.97|5.88|5.87|5.9|5.79|5.61|5.53|5.44|5.49|5.54|5.35|5.47|5.37|5.28|5.27|5.47|5.24|5.31|5.29|5.27|4.79|4.79|4.85|4.7|4.42|4.4|4.46|4.39|4.38||4.38|4.43|4.4|4.39||4.3|4.15|4.19|4.15|4.22|4.28|4.27|4.21|4.23|4.29|4.26|4.33|4.32|4.47|4.44|4.49|4.53|4.64|4.38|4.4|4.29|4.22|4.2|4.28|4.21|4.28|4.32|4.21|4.09|4.1|4.28|4.27|4.19|4.13|4.09|4.06|4.04|4.01|4.14|3.8|3.75|3.82|3.85||4.04|3.99|3.79|3.7|3.75|3.65|3.48|3.4||3.35|3.16|3.26|3.22|3.23|3.21|||3.25|3.16|3.25|3.16|3.1|3.08|3.21|3.24|3.38|3.4|3.4|3.44|3.5|3.44|3.47|3.53|3.64|3.49|3.54|3.6|3.54|3.67|3.67|4.01|4.06|4.11|4.15|4.18|4.23|4.23|4.3|4.39|4.36|4.29|4.29|4.27|4.3|4.24|4.24|4.28|4.34|4.36|4.26|4.27|4.33|4.48|4.44|4.43|4.41|4.4|4.45|4.43|4.48|4.53|4.57|4.56|4.62|4.6|4.63|4.68|4.78|4.76|4.84|4.54|4.47||4.45|4.59|4.59||4.52|4.56|4.54|4.61|4.61|4.62|4.6|4.57|4.62|4.72|4.87|4.94|4.91|4.95|4.84|4.78|4.8|4.99|4.93|4.93|4.81|4.83|4.79|4.68|4.83|4.8|4.8|4.67|4.66|4.56|4.56|4.5|4.59|4.54|4.47
09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|101|101|100.5|101.5|99.8|99.2|98.9|98.7|98.5|98|98.2|98.3|99|98.7|||98.2|98.2|98.9|98.8|98.5|97.5|97.5|97.5|97.8|97.8|98.6|98.7|98.8|98.1|98.9|98.8|99.2|98.6|97.6|97.8|98|98.9|97.3||97.1|99|98|98|96.2|96.2|96.4|96.6||||||||97.2|96.3|96.3|96.8|96.5|96.2|97.2|96.6|97.4|97.8|96.7|97.2|97.3|98.2|98.7|99.1|99.6|99.5|99.4|99.4|99.5|98.3|98.6|99.2|98.7||98.9|99.7|99|99.5|98.8|98.5|98.6|99|99.4|99.3|99.2|99.2|98.5|99|98.6|97.9|97.8|97.8|97.6|97.6|97|97.7|98.3|97.1|99.2|99.6|98.7|99.1|99.5|99.3|99.5|99.7|99|99.5|99.1|99.5|99.5|99.7|100.5|100|98.6|97.9|97.8|97.8|97.7|97|98.1|98|98.4|97.6|98.5|96.4|95.6|95.5|95|96|96.4|96|96.6||96.9|96.8|97|96.5|||96.6|97|97.1|96.7|96.4|97.8|98.6|98.9|99.5|99.7|100|100|100.5|100.5|100|100|100.5|101|101|101|101.5|101.5|101.5|102.5|102.5|102.5|102|102.5|103|102.5|103|103|103.5|103|103.5|103|102.5|103|103.5|104|104.5|104|104|105|105|105|104.5|105|106|106.5|107|106.5|107.5|107.5|114|116|116|116|116|115.5|115.5|115|115.5|115|114|112|110.5|108.5|||108|107|107.5|107|107.5|108|107.5|106|107.5|107.5|108.5|107.5|108.5|107.5|108|108.5|107|106.5|107.5|107.5|107.5|107.5|107.5|106.5|107.5|107.5|108|107.5|107.5|107|107.5|107|108|107.5|107.5
09449|13194|/equities/qa-islamic-bk|MSCI_EEM|17.4|17.45|17.48|17.65|17.8|17.9|18.2|16.8|16.36|16.6|16.65|16.59|16.5|16.44|16.39|16.61|16.7|16.46|16.3|16.28|16.05|16.01|16.15|16|16.1|16.19|16.2|15.9|16.12|16.15|16.1|16.1|16.35|15.78|15.73||15.72|15.87|15.98|15.95|15.61|15.7|15.65|15.76|16.32|16.8|16.65|16.88|17|17|16.86|16.97|16.85||16.85|16.89|16.95|17|16.9|16.9|16.51|16.6|17|16.99|16.95|17|17.1|17.27|17.21|17.28|17.59|17.55|17.4|17.48|17.59|17.45|17.49|17.4|17.46|17.16|17.11|17.11|17.25|17.25|17.36|17.38|17.35|17.35|17.23|17.45|17.37||17.35|17.01|17|16.93|17|16.92|16.91|16.98|16.97|16.99|16.85|16.99|16.66|16.95|16.96|17|16.9|17.36|16.8|16.69|16.72|16.64|16.47|16.51|16.52|16.46|16.6|16.8|16.6|16.49|16.1|16.12|16.16|16.19|16.2|16.29|16.3|16.4|16.4|16.54|16.51|16.58|16.55|16.49|16.47|16.5|16.6|16.62|16.65|16.65|16.58|16.5|16.6|16.76|16.75|16.5|16.06|15.94|15.94|15.95|16|16.05|16.1|16.01|16.16|16.1|15.93|15.92|15.95|16|15.9|15.9|15.91|15.89|16|15.9|16|16|16.17|16.19|16.18|16.19|16.1|16.17|16.15|16.27|16.23|16.16|16.09|16.13|16.1|16.15|16.15|16.1|16.17|15.91|||||16.1|16.09|16.03|16|16|15.93|15.99|16|15.9|15.6|15.96|15.85|15.8|16.01|16.02|16.17|16.2|15.87|15.9|16|15.8|15.75|15.9|15.95|16.12|16|16.11|16.1|16.25|16.45|16.12|16.12|16.2|16.35|16.35|15.8|16|16.2|16.2|16|15.7|15.4|15.4|15.23||||||15.4|15.2|15.07|15.3|14.95|14.97|15|14.95|15|15.14|15.05
09450|50547|/equities/cezp?cid=50547|MSCI_EEM|592|599|590.5|588.5|592.5|596|588|593|595|581|571.5|565|564|559.5|||554|550|555|553|547|543|544|550|546|545|554|541|537|541|541|543|532|526|520|520|521|520|529|528|529|526|519|517|515|520|528|528|535|540|539|533|534|534|533|533|525|520|519|521|516|522|527|529|531|528|530|535|539|540|542|544|543|546|547|539|527|518|516|512|||515|520|512|||501|492|491|498|493|477|460.5|466.5|465|470|466.5|466.5|464.5|459|456.5|460|466|466.5|470|472|471|472.5|474.5|470|468|473||475|471|476.5|472|473|475|464.5|465|455|445.5|442.5|442|442.5||447|443|439.5|440.5|442|442|440.5|442|439|442|439|435|440|439|439|438|436.5|438|438|437|440||437.5|435.5|440.5|442|441.5|445.5|445.5|450|449|449.5|447.5|449|448|448|449|447|450|451|451|453.5|453.5|456|458.5|458.5|462|464|456|461|467|476.5|476.5|470|480|475|468|471.5|466.5|465|456.5|462|446.5|445|453|456|462.5|465|469.5|474|477|481.5|477|477|471|475|482|480|488|485|480||485|481.5|503|506|499|492|490|495|490|493|488|488|494|493.5|488|490.5|482.5|499|498.5|500|498.5|496.5|499|489|484|475.5|474|478|482|484|478|477|477|472|475|468.5|468|477|478.5|468||468
09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|42.2813|41.888|41.7405|42.2813|42.2813|41.7405|41.4455|41.6914|41.3964|41.1997|40.5606|40.5114|40.9047|40.5114|||40.8556|41.2489|41.1014|40.7081|40.7081|40.4623|40.0198|39.7248|39.8231|39.7248|40.1181|40.3639|40.6589|40.5606|40.3148|39.9706|40.0198|39.774|38.9382|38.7415|38.9873|39.3806|38.6923||39.2332|40.1181|39.184|39.184|38.594|38.5448|38.9873|39.0365||||||||38.1024|38.0532|38.0532|37.9057|37.5616|36.7749|37.6107|37.9549|37.9549|38.2499|38.3482|38.4465|38.3482|40.4131|40.5114|41.0522|41.4947|41.4947|41.2981|41.7405|41.7897|40.7572|40.3148|40.6589|40.6589||40.4131|40.3639|39.3806|39.3315|38.9382|38.889|38.9382|39.0857|39.479|39.5281|39.5773|39.5773|39.0365|39.2823|39.3315|38.3974|38.4957|38.299|39.1348|39.5281|39.3315|39.2332|39.2332|38.3482|39.2332|39.5281|39.479|39.6265|39.9215|39.6265|39.8231|40.2656|39.9215|39.8231|39.2332|39.1348|39.5281|38.889|38.2007|37.9549|37.9549|37.5616|37.7091|37.3157|36.4308|36.9224|37.4632|37.4141|37.6599|37.5616|37.8565|37.4141|37.5124|37.5616|37.3649|37.4141|37.9057|37.9549|38.299||39|39|39.3|38.85|||38.85|39.1|39.4|38.4|37.35|38.9|39.5|40.2|40.75|40.3|41|40.8|40.9|40.45|40.35|40.55|40.8|40.9|41.5|41.8|41.5|41.75|41.8|42.2|42|42.15|42.35|41.35|41.8|41.55|43|43.4|44.35|44|43.85|43.4|43.4|43.7|42.9|43|41.85|41.65|41.45|42.35|42.85|42.3|42.55|42.5|43.55|44.6|45|45.5|44.55|44.75|44.8|47.75|47.45|47|47.5|48.2|48|47.5|47.45|47|46.8|46.2|45.55|44.95|||45.1|45.2|45.15|45.2|45.1|45.4|45.15|44.05|44.5|45.4|46.75|46.1|46|45.2|45.1|44.75|43.4|43.5|42.8|42.2|42.5|42.9|41.75|42.55|43.4|43.4|43.35|42.25|42.25|42.55|43.1|43.45|44.05|43.6|43.1
09452|103285|/equities/advantech-co-ltd|MSCI_EEM|351|351|352.5|360|357.5|355|353.5|353|353.5|354.5|361|355.5|356|362.5|||353.5|354|359.5|356.5|354.5|354.5|353|352|354|352.5|357.5|354|356.5|354|350.5|354|366|369|362.5|365.5|367|376.5|367||362.5|373.5|368.5|372|370|368.5|370|371||||||||349.5|354.5|354|352|346|346|350.5|354.5|348.5|350|346|370|374|393|369.5|361.5|367|368.5|363.5|352.5|340|344.5|339|343.5|349||350|349|341|335|328.5|332.5|330|340|337|350|329.5|330|315|318.5|315.5|315|315|313|315.5|315|308|307.5|310|307|311|308|308|317|320|317|315|314.5|308.5|307.5|294.5|296|299|295.5|295|287.5|288|293|292.5|286|289|289|296|295.5|297|295|293|295.5|295.5|302|300|296.5|299.5|299.5|304||295.5|294|294|286.5|||291|284.5|283.5|279|280|288.5|288|292|294|291.5|287.5|287.5|288|282.5|289|283|294|293|299.5|301.5|303.5|301.5|303.5|311|309|312|316|311.5|308|306.5|312.5|312|307.5|301.5|301.5|303|302|300|300|300.5|310|310|307|309|314.13|297.76|296.4|298.22|298.67|303.22|304.58|302.76|299.13|295.95|293.67|297.76|291.85|294.13|292.31|298.22|295.95|296.4|298.22|286.85|275.49|272.76|268.67|266.4|||267.31|268.22|270.94|268.67|271.4|269.58|270.49|265.49|263.67|267.31|267.31|268.22|270.03|267.76|270.94|269.58|267.31|267.31|270.03|267.31|262.76|263.67|257.3|251.85|260.94|259.12|261.85|254.12|252.76|257.3|261.85|261.4|265.49|264.58|256.4
09453|103448|/equities/sinopac-fhc|MSCI_EEM|13.0581|13.0581|13.0581|13.1072|13.009|12.7635|12.7144|12.5672|12.5181|12.5672|12.3217|12.3708|12.4199|12.3708|||12.4199|12.6163|12.469|12.3708|12.2235|12.2726|12.1254|12.1254|12.0763|11.8308|12.0272|12.0763|12.1254|12.0763|11.929|11.7817|11.8308|11.7326|11.5854|11.5363|11.5854|11.6344|11.4381||11.4381|11.7326|11.5854|11.5363|11.4381|11.389|11.389|11.389||||||||10.9963|10.9472|10.8981|10.8981|10.8981|10.7508|10.849|10.8981|10.8981|10.9472|10.8981|10.9472|10.8981|11.1435|11.1435|11.2871|11.3861|11.3861|11.3366|11.5347|11.5347|11.3366|11.2871|11.3366|11.3366||11.3366|11.3861|11.0891|11.0891|11.0396|11.0396|10.9901|11.0396|11.0891|10.9901|11.0891|11.0891|10.9406|11.0396|11.0891|10.9406|10.9406|10.8911|11.0891|11.1881|11.0891|11.1386|11.1386|10.9901|11.2376|11.1881|11.1881|11.0891|11.1881|11.1386|11.1881|11.0891|11.0396|11.1386|11.0891|11.0891|11.2376|11.0891|10.9406|10.8416|10.8911|10.8416|10.7921|10.7921|10.5941|10.6436|10.6931|10.6931|10.7921|10.6931|10.6931|10.6931|10.7426|10.7921|10.6436|10.6436|10.6931|10.6931|10.7426||10.7426|10.6436|10.6931|10.6931|||10.7426|10.7426|10.7426|10.495|10.396|10.6436|10.6436|10.7426|10.8416|10.7426|10.8416|10.7426|10.7921|10.7921|10.7921|10.7921|10.8416|10.7426|10.6931|10.7921|10.7921|10.7426|10.6931|10.7426|10.7426|10.7921|10.7426|10.7921|10.7921|10.6436|10.7921|10.8911|10.8911|10.8911|10.8911|10.8416|10.7921|10.8416|10.7426|10.8416|10.5941|10.6436|10.5446|10.5446|10.5446|10.5446|10.495|10.5446|10.6931|10.7921|10.7921|10.7426|10.8911|10.95|10.9|10.95|10.9|10.95|10.95|11|11.05|11.1|11.15|10.9|10.9|10.9|10.85|10.9|||11.1|11.05|11.1|11|11.1|11.25|11.25|11.05|11.2|11.45|12.35|12.25|12.3|12.2|12.2|12.2|12.1|11.95|11.8|11.75|11.8|11.75|11.6|11.55|11.8|11.65|11.7|11.5|11.65|11.7|11.8|11.8|11.8|11.55|11.55
09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|183256|181355|184635|179477|180361|184396|177886|184714|189523|185843|191199|191037|192394|195392|||190311|190277|189361|192519|198121|188601|186532|183572||187029|188059|184055|183267|180361|178151|183003|191975|189090|184385|181245|177155|175299|174805|168947|162166|166039|158255|158257|157290|154933|153022|149615|154472|156752|147505|147316|148078|144793|145128|139205|136236|134582|132619|142432|134190|142386|134993|139073|138154|143670|142576|135107|136553|134809|134149|134092|135527|130320|132681|132219|133503|129880|128773|133694||127592|125733|121655|123177||121125|118332|117315|117588|121582|121097||116206|116723|115763|111021|109689|109363|110305|105388|109197|108595|99923|99569|102321|103344|97637|98335|100002|101537|104063|102260|99376|103407|99361|96816|100711|101356|100670|100933|100339|101235|99883|97850|94195|97235|99924|108248|111842|115201|119510|122354|123689|121567|121076|115778|114149|109985|111722|107691|105220|103512|102558|101397|100110|100349|102828|106403|105637|101850||99787|101950|104396|107826|108305|113530|113277|116070|117878|116195|111637|112836|115080|109135|104412|106902|109291|111768|110675|109807|109505|108991|112966|111742|109776|116345|115002|118661|118578|115503|113575|112619||115611|118607|119832|114262|113508|115300|115516|117848|125569|128554|126709|127717|122235|118222|121739|120214|119069|119903|121154|120248|117588|119225|120946|117588|111400|107518|109522|107609|110876|111354|107598|108925|107156|111811|102237|103592|101915|99453||97254|101674|101055|96564|103018|102269|101023|100436|99913|103594|97839|98133|102509|97015|97429|99057|96148|100348|101352|100993|97563|89287|82714|84750|85517|81731|86352|88877
09455|50024|/equities/citic-sec|MSCI_EEM|17.9174|17.9957|18.426|18.6216|18.8759|18.8563|18.5434|18.6216|18.0348|17.8588|17.8783|17.9957|17.9566||||18.2891|17.5067|17.3306|17.3306|16.0005|15.9027|15.9223|15.9027|15.6875|15.2376|15.3159|15.2376|15.1985|15.1594|15.2572|15.3354|15.0812|15.1985|15.5115|16.0201|16.0592|16.5286|16.0396|16.1374|16.3526|16.822|16.6851|17.135|17.1155|17.5849|17.4871|18.0935|17.6632|||17.3306|17.2133|17.2328|17.0959|17.0177|16.9981|17.4089|17.448|16.8612|16.6851|16.8416|17.448|17.6045|18.5629|18.5043|19.5605|19.9028|19.7072|19.0128|18.4847|18.3869|18.9541|19.1889|17.7023|17.8196|17.5653|17.7023|17.5653|17.1546||17.0959|16.5091|16.2548|15.9614||16.333|16.3135|16.3722|16.7047|16.7438|16.8025|16.5091|16.5091|16.5873|16.5873|16.5286|16.5678|16.8025|17.0763|17.4871|17.624|17.6632|17.7023|17.0568|17.1546|16.5678|16.646|16.7438|16.959|16.5286|16.6264|16.8807|16.7242|16.8025|16.8025|17.448|17.6045|17.7023|17.7805|17.0177|16.9785|16.6264|16.7634|16.333|16.3526|16.8612|16.8416|16.8612||17.6436|17.5849|17.6436|17.3697|17.5067|17.5849|17.135|17.5849||17.761|17.2133|17.3697|17.0177|17.0959|16.9394|||16.8416|16.7242|16.822|16.0983|16.47|16.6851|17.0763|17.0372|16.9198|16.5286|16.8416|16.822|16.8025|17.0372|16.9198|17.2328|17.4675|17.3697|18.0935|18.2108|18.2304|18.4456|18.2108|18.0544|18.1717|18.3086|18.4064|18.4064|18.2891|18.113|18.3478|18.6412|18.7585|17.9566|17.8783|17.8001|18.2108|18.4847|18.2108|18.9346|17.9174|18.0935|17.8979|17.6436|17.7805|18.0348|17.2915|17.0763|17.2915|18.5434|18.0935|18.6412|18.2891|17.1155|17.3111|18.5238|18.5238|19.2867|19.0324|19.7561|20.294|18.8563|20.0984|17.135|15.844||14.3379|14.1227|15.355||15.3159|15.2963|15.2181|14.9051|14.4943|14.2987|14.3379|14.1814|14.5726|14.6117|14.9442|14.8269|14.6313|14.7878|14.5726|14.3574|14.2009|14.1227|13.5946|13.5554|13.5554|13.3403|13.1251|13.0273|13.7706|14.0249|13.9467|13.5163|13.6728|13.751|14.1227|14.2009|14.2401|14.1618|13.9858
09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|22.15|22.5|22.15|22.3|22.4|22.4|22|22.3|22.5|22.15|22.65|23.15|21.95||||22.3|22|22.15|22.05|22.05|21.55|20.75|21.7|22|22|21.55|21.35|20.75|20.05|20.25|20.9|19.2|19.1|18.94|19.92|19.92|20.5|20.35|21.25|21.25|21.9|21.2|22.9|22.55|23.65|23|23.95|23.35|||23.2|23.1|23.9|23.55|23.15|22.85|23.4|23.8|23.1|23.2|23.05|23.7|23.7|24.55|24.8|24.85|24.45|24.05|22.75|22|22.2|21.75|22.35|21.65|20.8|20.75|20.6|19.8|18.86||18.16|18.44|17.84|17.6||17.8|17.68|17.5|17.62|17.14|17.1|17.32|17.36|17.1|17.38|17.34|17.4|17.48|17.58|17.64|18.7|18.18|18.32|18.52|17.94|17.68|16.88|17.16|17.66|17.78|17.4|17.14|17.18|17.28|17.26|17.08|16.56|17.48|17.7|17.8|18.4|18.2|17.78|17.6|17.58|18.24|18.5|18.7||18.5|18.78|18.64|18.62|18.28|18.34|18.58|18.84||18.48|18.1|18.08|18.18|18.22|18.56|||17.98|17.78|17.9|17.7|17.9|18.14|17.68|17.7|18.52|18|18.82|18.28|17.28|16.92|17|16.34|16.4|16.32|16.48|15.88|15.18|15.84|15.7|15.38|15.54|15.24|15.08|15.34|15.78|15.9|16.26|16.66|16.54|16.38|16.54|16.64|16.08|16.4|15.7|15.42|15.2|15.24|14.8|14.9|15.1|15.26|15.8|15.74|15.58|16.66|16.34|16.06|15.62|15.2|15.22|15.66|15.4|15.54|15.56|16|16.96|15.82|15.8|15.72|15.96||15.52|15.38|15.22||15.44|15.72|15.52|15.98|15.94|15.6|15.5|14.58|14.5|14.16|14.28|14.2|14.4|14.96|15|14.36|14.3|14.24|14|13.84|13.9|13.98|13.14|12.76|13.22|13.36|13.58|13.76|13.64|13.26|14.88|14.44|14.64|15.52|15.9
09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|11.3|11.3|11.4|11.5|11.8|11.5|11.4|11.3|11.3|11.3|11.4|11.3|11.4||||11.6|11.5|11.8|11.4|11.2|11.3|11.4|11.5|11.4|11.8|11.8|11.9|11.9|11.7|11.7|11.8|11.9|12.3|12.3|12.3|11.7|11.8|11.5|11.7|11.6|12|11.7|12.1|12.2|12.3|11.8|11.8|11.5|||11.2|11|11|11.1|11.2|11.3|11.4|11.4|11.3|11.2|11.6|11.7|11.3|11.6|11.9|12.3|12.5|12.9|11.9|11.2|11.2|11.2|11.2|11|10.6|11|11.2|11.6|11||11.4|11.5|11.5|11.6||11.6|11.6|11.5|11.6|12|12|11.8|11.5|11.7|11.7|11.7|11.6|12|12.1|12.2|12.2|12.2|12.3|12.2|12.3|12.2|12.2|12.3|12.2|12.2|12.4|12.5|12.4|12.7|13|13.5|13.5|13.3|13.8|13.5|12.8|12.5|12.9|12.2|12.1|12.2|12.5|12.9||12.9|13.1|13.2|13.4|13.9|13.6|13.4|13.6||13.9|13.5|13.3|13.3|13.3|13.4|||13.4|13.1|13.1|13.1|13.4|13.9|14|14.1|14.3|14.3|14.4|14.5|14.7|14.9|14.9|15|14.9|14.9|14.8|14.8|14.7|14.8|14.8|14.8|14.9|14.6|14.6|14.8|14.5|14.3|14.4|14.4|14.7|14.5|14.1|14.3|14.6|15.1|15.2|15|14.1|14.2|14|14.1|14.2|14.1|14|14|14.2|14.4|14.4|14.6|14.1|14.2|14.4|14.7|15|15.4|15.6|16.2|15.9|15.5|16.2|15.6|14.6||13.7|14|14.4||14.6|14.8|14.8|15.1|15.2|15.2|15.1|14.7|14.9|15.1|15.4|15.4|15.5|15.7|15.7|15.7|15.8|15.9|15.6|15.3|15.5|15.5|15.4|15.1|16.1|16.3|16.1|16.2|16.5|16.7|16.9|16.9|17.1|17|17.1
09458|8582|/equities/bankcomm|MSCI_EEM|5.09|5.07|5.04|5.09|5.03|5.01|4.98|5|4.99|4.95|4.96|4.92|4.95||||4.95|4.95|4.93|4.92|4.65|4.61|4.59|4.62|4.71|4.57|4.61|4.62|4.61|4.62|4.57|4.6|4.57|4.56|4.58|4.55|4.47|4.51|4.38|4.39|4.38|4.55|4.51|4.51|4.46|4.46|4.48|4.55|4.45|||4.33|4.31|4.2|4.24|4.24|4.21|4.23|4.22|4.24|4.2|4.28|4.32|4.31|4.35|4.37|4.48|4.46|4.44|4.36|4.36|4.31|4.29|4.28|4.28|4.16|4.2|4.17|4.11|4.08||4.1|4.12|4.16|4.16||4.06|4.01|4.07|4.08|4.13|4.18|4.19|4.15|4.15|4.19|4.11|4.23|4.14|4.18|4.26|4.23|4.3|4.33|4.29|4.35|4.16|4.16|4.13|4.18|4.14|4.18|4.23|4.22|4.2|4.18|4.31|4.32|4.22|4.18|4.07|4.05|3.95|3.98|3.92|3.81|3.87|3.88|3.95||4.06|3.98|3.89|3.88|3.95|4|3.85|3.86||3.93|3.79|3.74|3.76|3.74|3.74|||3.72|3.66|3.82|3.66|3.68|3.72|3.82|3.85|3.9|3.9|3.9|3.92|3.94|3.92|3.97|3.99|4|3.93|3.94|3.94|3.95|4.01|4.05|4.18|4.2|4.23|4.23|4.24|4.26|4.23|4.32|4.33|4.34|4.3|4.33|4.29|4.27|4.21|4.22|4.28|4.28|4.31|4.23|4.3|4.33|4.37|4.35|4.34|4.35|4.36|4.38|4.44|4.51|4.48|4.51|4.51|4.59|4.65|4.7|4.79|4.85|4.87|4.97|5.08|5.01||4.78|4.79|4.79||4.78|4.81|4.8|4.82|4.8|4.81|4.79|4.72|4.79|4.83|4.92|4.92|4.9|4.98|4.89|4.89|4.84|4.82|4.7|4.71|4.68|4.7|4.65|4.61|4.82|4.82|4.85|4.79|4.75|4.73|4.82|4.84|4.88|4.86|4.78
09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|206.7384|203.7275|203.528|197.7436|198.4465|203.3286|203.7275|205.8836|206.6624|201.6094|209.7304|209.7114|207.1659|206.0831|204.1359|||202.9391|202.5972|200.802|198.285|198.5795|204.6108|209.6544|214.527|213.2732|220.0265|221.9546|221.2897||218.0223|213.7101|213.9761|211.1646|213.2257|217.4049|212.1904|215.1064|208.7616|203.2241|201.0205|196.6323|202.3503|201.5429|198.513|197.1547|200.0517|201.6094|195.1886|190.2875|192.5481|192.928|198.6839|199.2348|201.3149|201.1915|199.1304|198.513|201.5524||196.2334|197.3162|197.0692|203.0436|198.494|195.3406|197.7531|201.7329|201.3244|204.8388|205.8266|208.866|205.7791|213.5107|213.6911|219.4186|223.2843|217.291|205.8551|206.273||210.9936|212.1999|213.0358|208.6476||207.0994|208.9515|205.7221|207.1374|217.4524|216.3791|210.3478|207.1279|207.6883|209.7209|207.1564|203.2526|201.8848|200.6691|198.513|205.1617|206.8999|204.9338|196.5373|192.9565|200.0422|204.0124|209.1605|203.2621|202.2268|200.7451|198.7029|200.1277||190.2115|188.8533|190.3065|189.8221|194.9131|182.6319|184.4651|174.2925|171.0346||167.6722|164.3098|171.1771|180.5138|181.8246|188.9388|191.1613|189.8601|184.2181|178.2343|176.8855|177.0565|177.7213|178.5382|180.7133|176.3441|179.0796|176.724|172.1744|178.45|179.41|178.4|177.49|177.01|177.53|172.77|165.36|156.57|156.33|156.08|159.46|159.25||159.06|160.21|157.26|163.57|162.39|168.56|165.33|164.12|161.58|167.31|170.38|170.18|171.53|166.46|165.2|171.44|165.68|168.36|171.12|172.47|175.69|177.38|178.71|171.8|173.49|175.68|168.79|159.66|160|147|144.77|149.13|147.73|141.84|146.06|143.53|146.71|145.54|151.73|150.34|144.27|141.46|146.13|146.69|146.07|142.86|144.99|145.55|146.96|157.22|161.67|162.46|164.24|159.59|163.63|165.27|163.57|159.8|161.13|166.27|170.61|159.29|164.37|156.07|162.43|165.08|160.62|158.51|151.76|162.27|168.76|176.14|170.31|169.49|174.87|162.1|159.86|146.39|148.87|150.93|150.24|141.06|138.56|137.88|141.79|136.49|141.03|133.46|139.51|140.93|141.79|149.63|155.16|159.65
09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|18.97|18.61|18.08|16.99|17.83|18.04|17.99|18.15|18.22|18.03|19.22|19.25|19.65|20.16|19.03||20.11|20.49|21.34|20.34|20.1|20.36|23.18|31.79|30.87|30.42|28.52|27.9|26.45|26.36|26.49|27.78|27.35|26.69|25.32|26.15|25.9|27.65|27.6|26.93|25.72|26.03|26.32|25.67|24.87|26.84|26.81|26.64|28.3||26.36|26.83|26.32|26.43|26.22|25.65|25.22|26.28|27.65|26.99|26.6|26.84|26.8|27|27.21|27.02|26.02|26.1|26.87||22.21|21.7|21.15|21.46|20.98|21.05|20.6|20.95|20.46|19.37||19.24|19.22|18.93|18.54||18.91|18.83|18.88|18.8|18.66|18.45|17.85|19.05|18.88|18.72|18.61|18.88|18|16.81|16.73|16.74|16.44|16.41|16.76|17||16.71|16.48|16.5|16.73|16.4|16.12|16.21|16.1|16.49|15.99|15.31|14.95|15.12|15.27|15.86|15.37|14.87|14.75|14.88|14.71|14.54|15|15.04|14.92|14.69|14.38|14.01|14.15|14.25|14.3|14.29|14.26|14.31|14.52|14.29|14.3|14.49|14.57|14.65|15.04|14.77|14.88|14.62|14.5|14.72|14.73|14.94|14.98|15.62|15.81|15.71|15.55|15.98|15.8|15.73|16.35|15.8||15.67|15.7|15.9|15.93|15.63|15.99|16.07|15.96|15.67|15.25|15.01|14.57|14.15|14.15|14.36|14.4|14.72|15.24|15.5|15.69|16.02|16.57|16.5|16.05|15.84|16.14|15.82|15.74|15.77|16.03|15.62|15.74|16.13|16.37|15.98|15.68|15.84|16.22|16.36|16.32|17.09|17.5|16.84|16.42|15.73||14.15|13.35|13.46|13.25|13.25|13.6|13.51|13.63|13.62|13.58|12.85|12.49|12.64|12.75|12.3|12.4|12.51|12.35|12.39|12.26|12.55|12.9|13.01|12.6|12.92|12.23|12.23|11.95||11.95|12.14|12.2|12.55|12.39|11.96|11.89|11.69|11.61|11.41|11.03|10.43
09461|103248|/equities/accton|MSCI_EEM|291.5|275|271|276|273.5|275.5|267.5|266|266|270.5|279.5|277|279.5|276|||275.5|276|278.5|279.5|268|270|268|269|266|273.5|262.5|265.5|265.5|262|262.5|254.5|253.5|251|259.5|256|256.5|265.5|266.5||262.5|272|268.5|272|274|275.5|275.5|269.5||||||||271.5|272|280.5|293|275|269.5|273|288|291|288.5|291.5|285.5|281|283|282|277|282.5|291.5|287|294|291.5|296|296|297.5|301||316|316|306.5|298.5|287.5|289|285.5|285.5|287.5|293.5|287.5|305|288|285|277|265|259|259|256|250|252|245|243|239|243.5|237|228|236.5|237.5|243.5|242.5|246|244|239|229.5|223|220|217.5|217.5|214.5|212|210.5|209.5|206|207.5|206.5|209|210|214|208.5|214|218|222|221|218|221.5|220|219|217.5||219|219|226|218.5|||222.5|221|219|211.5|206.5|210|216.5|218|219.5|216|219.5|220.5|218.5|215.5|222|218.5|222.5|224|230|233.5|240|237|234|241|236|230|237.5|244|228|222|232.5|235|238|228.5|220|215|209|220|226|237|247|245.5|233|229.5|232|232|229|235|236.5|240.5|247|242|237.5|236.5|241.5|252.5|259|261.5|255|258|255.5|256.5|256.5|242|237.5|230.5|228|225.5|||223.5|225|229|230|223|224.5|226.5|220.5|226.5|223.5|217.5|209.5|213|223.5|227|223.5|228|242.5|241.5|236|229|229|229|217.5|216.5|215|212|218|209|211|209.5|204.5|209|209.5|211.5
09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|67.0501|64.6916|67.4526|66.8161|69.7362|71.3179|70.0732|68.7254|66.3762|65.8802|66.4324|67.8269|66.3014|66.8255|67.1063||64.963|63.5216|63.7275|63.7182|64.9723|61.603|63.1566|63.8024|67.4619|67.5181|68.2668|69.521|69.0717|70.9155|72.9933|73.1992|70.3259|68.2949|67.8831|69.0156|66.8255|72.0573|71.2618|70.0919|66.76|70.2697|73.4519|74.1913|76.3065|74.3316|69.7362|69.5678|68.3417||67.8176|66.1235|66.9191|66.5073|66.6664|66.8816|65.0659|63.5404|63.765|64.4576|62.1552|64.7196|63.0818|65.2812|65.3186|66.4698|65.8989|65.7679|66.3575||64.6822|66.4511|65.7398|67.2092|66.1329|66.8629|66.6196|64.5324|63.7931|62.9601||60.9478|61.603|60.1523|59.4597||59.9932|60.2833|59.0572|59.703|58.7297|58.8794|57.8125|56.6519|55.4352|55.9312|55.379|55.6692|56.446|55.4633|57.1105|56.446|56.343|56.2963|55.5662|56.9514||56.1371|55.6973|54.4244|53.189|52.4589|52.2905|52.4964|51.9816|50.9053|50.1472|50.6713|50.69|51.158|51.5979|50.7743|49.492|50.4654|50.7368|48.9866|49.1457|48.1256|48.6216|47.8542|48.6216|47.0493|46.7123|46.104|44.7375|44.8685|44.906|44.5129|44.3538|44.8873|44.9996|44.3912|44.1292|42.6878|43.7922|42.7065|41.6396|42.3696|41.6021|42.0139|41.6302|41.6957|41.1342|42.4819|42.276|43.5021|44.1666|44.0356|44.2602|44.2976|43.8858|42.5661|43.8671|42.8656||43.97|43.6144|44.906|45.4114|45.0183|45.1212|43.3523|44.1572|43.3149|43.6237|43.0435|43.5208|43.7361|43.5676|42.9873|42.2947|41.9952|42.4258|41.6676|42.9124|42.1731|43.2119|42.379|40.7785|41.3307|40.9095|41.0219|41.4337|42.0046|43.1183|40.3199|40.5913|40.9189|40.479|40.9844|40.8815|39.8987|40.0672|39.749|38.551|38.9909|37.7461|38.0456|37.4372|38.1298||36.4171|36.1176|37.222|35.9117|35.3033|35.8649|35.0787|35.8649|35.0319|35.3782|34.5171|35.191|34.9383|34.8354|34.6482|33.759|36.9225|36.4358|36.3048|36.4545|35.6403|35.8368|35.1068|34.4891|33.9743|34.4329|33.9743|33.6654||32.9261|33.2068|33.731|33.6093|33.3472|30.7079|30.8296|30.5114|30.9606|31.7|32.2428|30.8015
09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|85.05|81.9|80.58|79.86|78.65|77.08|76.84|76.29|79.31|76.45|78.32|79.49|79.09|82.84|80.32||82.54|81.09|79.78|78.88|79.1|78.86|81.24|85.02|84.16|85.36|86|88.38|88.9|90.28|91.18|93.5|88.04|89.08|84.5|90|91.15|97.31|102.63|103.41|102.16|101.82|106.7|108.66|108.04|115.71|112.88|114.56|113.47||114.87|112.35|111.5|108.25|108.5|110.6|109.5|109.61|110.86|107.36|103.56|103.97|103.39|108.67|111.57|112.82|109.11|106.86|106.2||105.04|102.82|101.41|103.17|104.24|103.4|99.7|97.15|98.56|93.86||93.64|94.04|91.12|89.8||91.3|92.44|93.5|93.4|95.03|94.81|90.27|90.83|90.57|91.09|90.96|89.15|91.4|89.92|90.99|89.99|90.47|90.99|90.03|90.72||86.11|88.25|86.85|88.07|87.9|88.92|89.81|93.15|93.44|92.97|92.83|90.17|91.45|99.02|97.21|92.71|87.47|86.01|84.04|84.13|83.21|86.1|86.04|86.03|84.59|83.93|80.67|81.94|82.22|81.07|82.66|86.74|86.25|86.63|86.02|88.08|85.96|83.95|82.76|82.82|81.83|80.16|80.49|81|77.9|77.49|79.17|77.19|78.35|77.59|77.2|78|75.5|71.1|72.4|75.26|72.5||76.69|80.02|82.82|83.49|80.94|82.07|81.01|84.41|80.46|79.05|79.02|78.34|78.15|80.05|82.1|78.39|81.18|80.65|77.78|78.41|80.51|85.49|84.96|82.13|81.41|80.29|80|79.92|78.49|80.15|78.15|80.05|79.9|83.33|80.85|81.08|80.35|81.73|81.48|78.48|85.61|88.58|88.96|82.22|81.44||82.8|79.85|79.66|80.11|81.92|81.56|80.22|80.56|78.01|75.16|72.94|70.85|66.67|68.5|67.25|63.96|64.41|62.14|60.9|60.38|60.83|60.32|59.67|59.88|57|54.99|56.7|56.98||54.95|59.57|62.97|63.34|61.22|62.03|60.88|62.45|61.38|62.62|62.92|62.55
09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|86.8269|85.1731|87.3231|88.0673|86.9923|86.6615|86.7442|86|83.85|85.5865||83.85|84.1808|84.1808|83.9327|||84.3461|85.9173|87.6538|86.8269|86.8269|86.8269|86.8269|85.5038|84.3461|87.6538|85.8346|86.4961|84.5942|87.5711|86.8269|87.5711|90.0519|87.6538|91.6231|90.0519|90.1346|90.3827|90.4654|87.2404||85.3385|86.8269|87.6538|89.7211|88.9769|87.3231|90.1346|88.5635||88.4808|88.7288|93.0288|91.8711|90.1346|88.0673|86.9923|87.075|86|83.2711|85.8346|86.4135|89.3077|92.5327|91.8711|92.6154|91.7885|91.7885|90.5481|92.6154|93.4423|92.2019|91.7885|91.7058|90.1346|88.4808|82.6096|84.6769|86.8269||||88.3154|86.4135|||88.3154|89.225|90.8788|92.6154|95.0135|95.4269|94.6827|93.8558|91.0442|89.5558|88.4808||90.5481|89.6385|88.8942|86.0827|86.8269||85.4211|88.0673|89.225|90.0519|88.8115|86.5788|81.8654|80.501|78.8058|76.5731|76.9038||77.98|78.97|76.61|76.08|76.78|74.84|74.42||73.51|73.6|76.08|75.99|78.76|80.21|79.18|77.69|75.08|73.6|72.36|72.36|72.44|72.27|72.6|72.6|72.73|72.77|71.57|73.02|74.34|72.6|71.32|71.53|71.49|71.94|72.36|73.1|73.02|74.51|73.6|72.77|72.77|74.46|74.01|75.33|76.08|75.46|77.32|74.55|72.6|71.28|70.91|72.44||71.12|71.98|71.9|72.36|71.98||73.64|75.91|76.12|75.25|76.08|76.08|74.42|73.18|73.6|74.34|75.25|75.25|72.07|70.29||72.77|74.84|73.55|74.42|76.95|76.08|75.99|75.42|76.9|77.32|76.74|74.01|76.78|75.66|78.31|79.47|79.05|81.04|80.62|82.65|83.11|80.96|81.04|77.73|81.45|80.29|82.77|84.92|81.87|82.69|82.69|82.77|84.68|81.87||86.83|87.24|91.37|88.48|94.27|90.13|84.68|81.04|81.87|83.02|74.71|71.94|71.03||74.09|76.08|76.9|76.9|74.42|76.9|80.05|81.87|81.66|81.04|80.21|80.54
09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|952|970|968|977|975|978|980|980|970|972||965|998|992|984|||960|970|970|980|984|970|963|961|958.5|987|1005|1003|1018|1034|1030|1057|1040|1039|1041|1040|1057|1046|1025|1009||1038|1060|1034|1065|1036|1060|1070|1060||1068|1078|1056|1020|1039|1033|1010|1006|1005|985|1026|1029|1020|1038|1035|1067|1067|1072|1050|1051|1077|1079|1068|1050|1050|1034|1040|1050|1060||||1049|1050|||1077|1075|1065|1065|1094|1075|1050|1065|1068|1050|1039||1050|1026|1047|1030|1019||970|1025|1021|1030|1055|1050|1005|1029|1002|1015|1030||1049|1100|990|1010|1010|996|974.5||950|950|965|969|981|970|945|921|910|894|864|874|864|884|900|899.5|888|865|871.5|875|886|890|880|880|895|869|872|885|887|879.5|872|905|910|937|915|905|880|887|908|894|846|836.5|840.5|837||850|873|887|881|883||900|900|910|880|900|897|870|858|862|850.5|878|870|865|860||890|900|900|884|900.5|900|915|925|940|920|933|911|935|940|940|945|975.5|949|940|950|950|920|939|915|938.5|930|937|935|960|949|963|956|940|915||951|935|950|950|967.5|997|945|946|920|915|836|837|838||828|835|820|810|803|801.5|810|826|817|808|804|826.5
09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|50.76|52.38|53.38|53.42|53.46|52.11|48.76|49.95|40.66|40.31|39.78|40.45|39.61|38.5|37.16|||36.38|38.25|39.28|38.98|39.56|38.94|38.75|40.54|40.96|37.91|37.58|37.49||35.7|35.45|33.25|32.38|32.67|31.55|31.26|31.5|31.42|30.84|31.13|30.82|32.29|31.89|32.18|32.84|33.05|34.27|34.87|33.5|33.95|35.09|35.02|34.56|33.9|33.46|32.78|32.44|32.15||30.99|33.1|33.04|35.54|34.76|34.32|33.81|33.74|33.19|34.23|33.84|34.57|35.25|35.85|36.79|37.24|36.54|34.93|34.33|33.26||32.74|33.33|33|31.89||31.5|31.88|31.04|31.45|33.21|33.3|32.7|32.74|32.38|32.77|32.79|31.8|32.68|33.16|33.66|33.87|32.78|33.23|32.42|32.13|33.14|33.14|33.72|33.2|32.95|32.75|33.07|33.84||33.41|32.56|32.62|32.26|31.34|29.92|29.98|28.2|28.5||26.83|27.8|28.42|29.66|31.15|31.42|30.65|29.46|29.67|29.88|30.24|30.77|30.27|29.78|30.43|30.7|30.58|28.7|27.2|27.76|27.32|27.47|27.32|27.34|27.5|26.9|27.31|27.54|27.09|26.16|27.61|28.15||28.48|28.65|27.81|27.6|28|28.27|28.96|28.8|27.01|27.18|27.41|27.02|27.93|27.34|26.91|28.05|27.5|27.48|28.15|28.91|29.75|29.7|30.68|29.88|29.85|30.24|30.52|30.34|29.46|29.24|28.42|25.58|24.9|25.25|25.36|24.01|24.28|23.65|24.32|24.68|25.09|23.21|23.63|23.59|23.81|23.29|23.45|24.17|24.18|25.33|23.52|23.94|24.09|24.15|24.01|24.13|24.37|23.77|24.3|25.08|25.4|25.68|26.14|25.16|25.64|26.94|26.24|26.26|25.44|27.49|29.13|31.65|30.01|28.21|28.93|27.2|27.17|26.27|25.96|25.95|23.45|24.82|24.94|24.76|25.29|25.14|26.25|23.1|23.43|24.48|26.1|25.08|24.6|23.28
09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|116.5|113.5|113.5|115|116|116.5|114|113|116.5|116|116.5|112.5|111|112|||110|108|110|108|107|106|105.5|108.5|109.5|108|109|106|108.5|106|106.5|102|100.5|102.5|103.5|106|108.5|112.5|115||116|122.5|122|122|125.5|124.5|123.5|126.5||||||||126|126.5|127|118|115|112|117|122.5|123|129.5|123|120|120|118.5|116.5|117.5|122|124|117|118|116|116|113|114|114||116|113.5|114|118|115|114.5|114.5|114.5|115.5|116|115|112.5|112.5|116|116|117.5|123.5|125.5|114.5|109|108.5|109|107|105|107|105|106.5|105.5|108|105|99|99.5|99|98.5|96.1|97.6|98|98.3|103|100.5|100|96.2|93.9|93.6|93.2|94.2|95.1|94.5|95.4|95.4|96.2|97.1|98.5|97.1|98.2|98.5|99.4|98.5|99||98.5|96.5|96.7|95.3|||96.1|95|97.8|89.1|90.8|93.6|92.7|93.5|95.4|95.6|95.6|96|97.9|97.4|97.3|96.2|96|96.5|93.8|96|94.6|93.1|93.5|93.9|93.3|93.7|94.4|91.9|88.3|84.8|89.5|89.6|90.3|91.5|91.4|88.2|89.9|87.2|89.7|92.1|97.7|93.1|93.2|95.2|95.1|95.2|95.5|93.9|89|91.3|90.7|82.5|81.2|81.2|83|82.3|82.6|82.3|82|81|81.5|81.9|80.3|80.9|79.1|78.6|77.8|77.5|||78.3|77.9|78.3|77|77|77.1|77|76|75.7|77.2|77.2|75.8|75.8|74.4|73.6|73.4|73.2|73.4|73.5|71.6|71.4|71.2|71.5|69.5|69.9|68.4|68.5|67.6|70.1|71.7|72.8|70.8|70.2|70.4|69.8
09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|31.75|29.98|29.59|27.17|28.94|28.43|27.73|27.96|27.29|26.41|28.47|29.04|29.51|31.5|29.78||30.14|29.86|30.93|28.47|31.19|31.95|35.81|45.58|45.25|45.45|44.46|44.11|42.92|41.7|42.2|42.41|42.01|41.59|40.64|41.22|39.78|40.34|39.08|38.74|37.32|38.45|36.16|36.42|36.48|36.23|34.36|34.5|33.57||33.09|33.64|33.6|33.8|33.7|33.1|33.58|32.29|31.32|29.25|27.42|27.69|27.48|28.47|29.08|29.41|29.76|29.83|29.64||28.24|27.9|28.59|29.35|29.78|30.01|29.07|28.58|28.97|28.3||28.11|27.76|26.08|25.79||26.31|25.73|25.73|25.5|25.35|24.88|24.65|24.94|25.12|25.02|25.36|24.9|25.56|25.2|25.22|25.08|25.13|25.4|25.54|26||25.85|25.8|24.8|24.24|23.32|23.4|23.74|23.46|23.03|22.15|20.9|20.69|21.4|22.67|22.09|21.25|21.36|21.36|21.4|20.85|20.77|20.66|19.26|18.97|18.8|19.09|18.97|18.92|19.4|17.65|17.16|17.75|16.78|15.6|15.25|15.29|15.07|14.98|15.35|15.85|15.64|15.41|15.9|16.98|16.73|16.92|17.19|17.28|16.65|16.71|16.69|16.75|16.76|16.4|16.64|16.7|16.9||16.98|17.23|16.49|16.33|16.51|17.09|17.25|17.16|17.03|17.2|17.51|18.05|19.26|23.91|23.97|22.59|22.86|22.94|22.17|22.14|23.11|23.89|23.52|22.52|22.9|22.77|21.79|21.91|21.28|21.55|20.43|20.89|21.76|21.69|21.68|20.99|21.35|21.62|21.19|21.92|21.85|22.6|22.2|20.65|20.54||20.48|19.77|19.91|19.83|19.62|19.71|20.24|20.65|21.11|21.19|20.68|19.82|18.91|18.72|17.72|17.35|18.26|17.44|17.18|17.97|17.54|17.48|17.62|17.14|17.34|15.77|16.5|15.98||14.98|15.1|15.2|15.9|16.62|16.85|16.7|17.31|17.37|17.22|17.18|15.14
09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|70.7143|69.2857|69.2857|70.5715|72.2143|70.4286|71.7143|71.3929|66|66.1429|70.8929|69.5|72.1429||||69.9286|67.7857|69.1429|68.5|69.3929|65.1072|65|68.2857|71.1429|71.8572|73.6429|73.0715|71.0715|71.0715|71.5715|71.9286|67.9643|62.3215|59.4643|69.6072|72.1429|79.2857|75.1429|78.7857|71.1786|79.8572|80.8572|84.7858|92.9286|94.3572|97.7143|105.5715|103.5715|||91.6429|92.2143|90.3572|85.3572|79.7143|85.6429|92.0715|88.4286|81.2857|78.0715|83.6429|90.8572|95.2858|95.2858|92.8572|86.2858|82.1429|76.4286|80.7857|81|76.5715|80.0715|81.7857|78.1429|75.9286|76.9286|74.2857|74.1429|74.7143||66.1429|67.5|62.7143|68.9286||67.5|65.6786|61.7857|62.5715|59.1072|54.5714|54.0714|53.5357|53.5|51.6072|51.6072|51.8929|53.3214|50|49.0714|46.7857|46.5357|47.2857|48.1429|46.6429|48.1429|46.5714|49.2857|48.7857|43.9643|42.8572|42.9286|44.2857|44.6786|42.3929|41.1072|38.4286|41.2143|42.5714|41.7857|39.5357|38.2857|34.6786|34.2143|32|32.9286|34.4643|34.2857||31.1786|32.3214|31.4286|31.7143|30.9643|30.9286|31.4286|30.3929||30.8214|31|31.1072|30.7143|29.2143|27.1072|||26.9643|27.0357|26.4286|26.2143|26|27.3214|28.7143|29.5|31.4643|28.5714|28.7143|28.5714|27.8572|26.4643|25.7857|26.7143|27.1072|27.3572|28.4286|28.9643|30|30.3214|28.0357|28.5357|28.1429|27.4286|29.8572|29.4643|29.25|29.2857|29.0714|29.3572|29.6429|29.3214|30|30.9286|29.8929|29.6786|31.25|32.5|32.8572|32.8572|31.25|30.7143|30.7857|31.8214|30.8214|29.6072|31|33.8572|31.9286|32.5|33.3929|30.1786|29.5714|32.7143|32.8572|36.3572|31.4286|32.3214|32.1786|31.0714|27.5|27.9643|27.1786||25.6072|25.1786|24.75||25.3214|26.4643|26.4286|26|26.75|25.4643|25.7143|22.0357|22.0714|22.1072|22.0714|21.8572|20.4286|20.6072|20.7857|20.1429|20.5357|21.2857|19.8214|19.5|20|19.6786|19.1072|19.0714|19.75|20.75|20.64|20.25|20.43|19.68|20|20.21|20.46|20.39|20.86
09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|56.75|55.7|55.4|56.65|56.3|55.75|54.2|53.5|52.35|53.05|54.8|55.35|56||||56|54.8|55.8|53.85|53.5|54.45|53|56.25|56.75|55.9|56.1|56.05|52.15|50.8|50.95|51.7|48.4|45.8|44.85|46.3|46.2|48.2|48.4|49|48|49.1|49.8|51|52.7|53.2|52.7|50.7|51.75|||52.2|52.2|50.8|50.75|51.1|50.65|50.65|49.55|47.35|45.55|45.95|47.45|48.3|49.5|49.6|50.9|51.6|52.8|50.5|50|47.45|46.25|47.45|47|46.55|48.25|47.45|52.45|55.1||55.25|53.95|52.55|52.35||53.1|54.6|53.2|53.65|54.55|54.05|55.3|53|51.65|52.5|53.3|53.95|55.15|55.6|56.4|56.35|56.1|57.85|58.2|59.3|60.5|59.2||61.35|61.65|61.9|61.35|60.15|59.05|59|57.7|57.5|58.7|59|58.95|59.4|57.9|55.6|55.85|55.1|57.3|58.1|56.75||56.05|53.3|54.05|51.05|48.3|48.4|48.85|49.1||50|50.65|51.05|49.9|49.2|48.6|||48.35|48.15|49.1|47.15|48|49.55|49.5|50.75|51.55|50.55|51.55|50.55|49.6|48.55|47|46.7|46.8|46.95|49.2|49.75|49.9|49.35|48.4|49.2|49.25|49.35|50.6|49.6|48.3|47.55|47.5|48|47.55|48.15|49.8|49.8|51.15|48|48.75|48.9|49.65|48.55|48.5|47.85|47.65|47.7|47.7|46.8|46.7|48.75|47.35|48.3|47.8|46.9|46.8|48.85|46.7|48.85|47.6|47.25|49.05|46.75|47.9|47.8|45.05||42.9|42.7|43.8||42.8|43|41.5|42|40.75|40.9|40.25|39.1|39.85|39.9|41.1|39.9|40.4|40.1|40.9|41.9|39.9|40.1|39.8|38.75|39.15|39.3|37.95|39.7|40.05|39.5|38.45|36.55|36.3|35.75|36.1|34.8|34.45|33.4|32.15
09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|26.5175|26.4948|26.8166|26.5673|25.8558|25.4615|24.6321|24.2288|24.478|25.0264|24.9448|24.963|24.8904|24.7681|24.7273|25.5249|25.9147|26.1866|26.726|26.7577|27.4375|27.6007|27.1338|26.6534|26.7939|27.2789|27.4692|27.442|27.8137|27.7683|27.5825|27.646|27.6777|28.0675|28.208|28.3711|27.6143|28.0267|27.8998|28.0403|27.8318|28.2623|27.8046|27.5508|27.8363|27.3922|27.2154|27.3786|27.7185|27.6188|27.6143|27.5825|27.6641|27.6233|28.0267|28.4346|28.6521|28.6974|28.6068|28.3711|28.7065||28.5433|28.498|28.4754|28.5932|29.1325|28.9376|28.6929|28.5796|28.5433|28.7926|28.6113|28.5705|28.0675|27.7638||26.8347|26.6444|26.667|26.7985|26.8257|26.8075|26.7441|26.7894|26.7577|27.1293|27.1384|27.1384|27.2426|27.4466|27.655|28.2623|28.3439|28.3303|28.4028|28.3711|28.3213|28.3757|28.3621|28.3938|28.3983|28.5252|28.6204|28.1989|28.4028|28.4074|28.6929|28.3394|28.1445|28.2533|28.3938|28.7156|28.8334|28.9286|29.0192|29.3682|29.4271|29.4044|28.8651|28.7609|28.6657|28.3847|28.3167|27.8545|27.655||27.6686|27.5145|27.3967|28.0221||30.184|30.2746|30.2202|30.3879|30.6916|30.6462|30.6372|30.8003|30.8094||30.9816|30.3834|30.1024|30.1568|30.2066|30.1658|30.1704|30.2701|30.3154|30.3562|30.3789|30.4287|30.2655|30.1477|30.5284|30.8638|30.678|30.5193|30.7867|30.6508|30.3607|30.2157|30.3381|30.048|30.2066|30.2157|30.3018|30.6236|30.9771|31.1221|31.0813|31.0859|30.8003|30.7142||30.0797|29.9075|30.0616|29.6718|29.2277|28.9286|28.8742|29.2458|29.5313|29.0283|28.5071|28.2578||||28.5433|28.6068|28.7337|28.3621||28.5751|29.0963|28.3349|27.8318|28.5297|29.2232|29.7806|29.9256|30.2157|30.0525|30.4015|30.0979|30.2474|29.8169|||29.2504|29.4679|29.8894|30.2157|30.8003|30.2066|30.2429|30.6281|30.8003|31.0133|31.1267|30.0888|30.5329|30.5873|30.7369|31.2853|31.5844|31.5799|29.903|28.9875|28.6385|28.3938|28.5116||||||28.3303|29.1189|29.4362|29.1688|29.2504|29.0509|29.1869|29.6809|28.9059|29.0872|28.6385
09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|113|114.5|114.5|115.5|115.5|116||||111.5|111.5|111|113.5||114|116|114.5|114|114|114.5|113.5|114|112.5|113|114.5|115|116.5|118|116|119.5|119|119.5|118.5|119|119|116|113.5|113.5|112.5|112.5||115|113.5|114|110.5|111.5|114|113|114|115||111.5|111|111|109.5|109|109|107.5|107|106.5|103.5|108|110|112|110.5|111.5|112.5|112.5|113|111|111|113|112.5|107|103.5|104.5|104|104.5|100|98.75|||98.25|97.75|95|96.5|95.75|95.25|97.5|96|100.5|102|102.5|102|102|||103|104.5||101.5|99|98.5|98.5|96.75|100.5|101.5|101|96.75|98.5|93.75|92.25|93|91.25|91.5|90.25|90.5|91.5|90.75|84|82.75|82.75|81.5|80.75|78|78.75|79|78.5|79.5|79.75||81.5|80|77.75|78.25|80.25|80.5|80.75||82.25|83.5|82.25|81|82.25|76.75|75|79.5|79|80.5|81.75|78.75|80.5|82.5|84.75|85.5|87.75|87.25|87.25|85.75|82.75|82|83.25|83.25|85.5|||88|89.75|88.5|89|89.5|91.25|91.25|91.25|90.5|88.75|90|92|93.25|92|92|94.75||95.25|94.25|94|93|94.25|89.5|89|91|90|91.75|||93.25|95.75|94|96.5|93.75|94|93.5|95.25|92.5|91.75|91|92.5|92.75|95.5||95.25|95.75|95.5|91.75|91.25|92.5|91.25|92.75|96.25|95.75|95.5|94|93.75|94|87|91|93.5|96.25|95.5|101.5|98.75|92.75||89|86.75|84|84.25|86.5|87|85.5|84.5|89|88.5|88|85.5|83.5|81.75|83.5|84|83|83|82.5
09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|754.5|745|745|750|745|758|764|769|755.5|751||760|775|790|750|||740|752|763|742|759.5|731|725|735|739.5|755|756.5|757|733|775|773|779|779|761|770|764.5|782|780|780|748||751.5|762|760|797|773|790|793|782.5||802|818|803|802|800|776|790|783|761.5|770|800|774.5|791|799|809.5|795|795|826|825|820|808|818.5|840|840|834.5|828|795|821|836||||827|813|||833|838|835|826|840|849|842|844|845|840|820||860|864.5|860|849|830||823.5|824.5|842|832|840|855|850|865.5|848|834|844||870|840|789|805|795|765|750||763|745|760|760|766|775|744|732|702.5|706|690|696.5|699|700|707|710.5|719|716|718|720|710|693|689|686|685|692.5|700.5|715|720|718|720|715|698|705|700|700|700|716|718|702|690|700|692|710||733.5|735|717.5|732|743||730|735|762|760|749.5|753|739|748|730|701|720|700|705|700||726.5|723|722|710|742|750|746|765|750|750|740|724|750|733|745|762|748|751|761.5|769.5|780.5|775|777|762|785|775|786|810|800|808.5|790|790.5|775|750||790|781|800|798|793|798|755.5|742|745|747.5|687|675|654||666|684.5|665|650|640|670|690|691|704|699|704|662
09474|13191|/equities/masraf-al-raya|MSCI_EEM|4.45|4.47|4.494|4.499|4.499|4.455|4.532|4.295|4.25|4.257|4.273|4.27|4.255|4.246|4.266|4.28|4.27|4.29|4.27|4.17|4.148|4.16|4.162|4.165|4.17|4.16|4.165|4.177|4.18|4.198|4.176|4.18|4.18|4.187|4.168||4.16|4.14|4.16|4.37|4.399|4.335|4.26|4.225|4.212|4.295|4.305|4.347|4.395|4.381|4.39|4.4|4.4||4.35|4.385|4.376|4.381|4.388|4.38|4.345|4.39|4.45|4.442|4.445|4.409|4.403|4.422|4.52|4.58|4.594|4.578|4.596|4.585|4.594|4.568|4.568|4.515|4.555|4.51|4.52|4.53|4.55|4.539|4.54|4.556|4.515|4.481|4.479|4.45|4.49||4.42|4.419|4.437|4.44|4.445|4.442|4.439|4.458|4.44|4.42|4.38|4.377|4.27|4.3|4.3|4.296|4.27|4.278|4.275|4.255|4.29|4.29|4.29|4.297|4.297|4.3|4.315|4.311|4.275|4.278|4.242|4.24|4.24|4.27|4.295|4.377|4.33|4.237|4.28|4.219|4.2|4.179|4.165|4.165|4.175|4.162|4.196|4.209|4.201|4.198|4.176|4.15|4.149|4.149|4.146|4.16|4.12|4.12|4.103|4.09|4.14|4.14|4.147|4.16|4.199|4.17|4.14|4.151|4.18|4.15|4.1|4.147|4.098|4.119|4.177|4.145|4.161|4.17|4.19|4.185|4.163|4.121|4.148|4.119|4.15|4.205|4.195|4.105|4.01|4.022|3.98|3.971|3.95|3.93|3.938|3.912|||||3.938|3.907|3.889|3.88|3.89|3.891|3.911|3.898|3.873|3.882|3.91|3.909|3.911|3.939|3.934|3.903|3.9|3.95|3.945|4|4.01|3.82|3.866|3.868|3.88|3.876|3.892|3.88|3.899|3.911|3.898|3.889|3.898|3.857|3.889|3.889|3.909|3.92|3.906|3.9|3.9|3.899|3.909|3.88||||||3.92|3.865|3.782|3.755|3.72|3.773|3.77|3.778|3.777|3.788|3.769
09475|13887|/equities/china-cosco-holdings|MSCI_EEM|10.3077|10.1846|9.3385|9.3385|9.3385|9.2923|8.8154|8.7385|8.7692|9.2308|9.6615|9.5231|10.5077||||8.1385|7.6923|7.2538|7.1538|7.2692|6.7923|6.5308|7.1692|7.6308|7.7077|7.9231|7.5154|6.8077|6.2923|6.2231|6.2538|5.6154|5.5462|5.4308|6.3538|6.4154|6.7231|6.3692|7.1077|6.6308|7.2769|6.7769|7|7.2769|6.9385|6.7923|6.6462|6.6538|||5.9|5.9769|5.7231|5.7615|5.7692|5.5077|6.1308|6.0846|6.1923|6.0385|6.3846|6.9462|7.0923|7.6769|8|7.8154|7.6385|7.6154|8.3846|7.8|7.8615|8.6|7.9538|7.9692|8.3538|8.0462|8.1538|8|7.8||7.1538|6.8385|7.0308|7.0385||6.3462|6.2923|5.8923|6.4077|6.2231|6.1538|5.8538|5.7385|5.2077|5.2923|5.5308|5.4|5.5154|5.4538|5.7462|5.5538|5.5846|5.7462|5.5769|5.7154|5.9769|5.9462|6.1308|6.1231|5.7692|5.3462|5.3231|5.2231|4.8615|4.7846|4.5846|4.3385|4.9077|4.9077|4.5|4.5|4.1|4.1|3.7308|3.8077|3.7385|3.6923|3.6154||3.5692|3.3077|3.2923|3.2846|3.3|3.4231|3.3385|3.3231||3.2|3.2154|3.2846|3.1769|3.1385|3.1154|||2.9154|2.8923|2.8077|2.7385|2.7385|2.8385|2.7385|2.8|2.9154|2.8692|2.9154|2.8462|2.7615|3.0692|3.3923|3.4077|3.2308|3.2923|3.0231|3.0846|2.9923|3.0231|2.9923|2.9923|2.9538|2.9769|2.9692|2.8923|2.9846|2.9077|3.0769|2.9154|3|2.9692|2.8692|2.9308|2.8462|2.7231|2.5231|2.5|2.4538|2.4692|2.4846|2.2462|2.1846|2.1538|2.0231|2.0538|2.0769|2.0846|2.1692|2.2077|2.2077|2.0462|2.0231|2.1385|2.1|2.1615|2.0462|2.2154|2.2462|2.0769|2.1846|1.9538|1.8||1.7154|1.6923|1.7231||1.7615|1.7154|1.7538|1.8077|1.7923|1.7385|1.7231|1.7385|1.6154|1.6692|1.7154|1.7385|1.7462|1.7|1.6769|1.6385|1.6231|1.5923|1.5077|1.4846|1.5|1.4923|1.4923|1.5077|1.6|1.6|1.5923|1.5615|1.5846|1.6|1.6154|1.6615|1.6615|1.6385|1.6
09476|50000|/equities/china-res-gas|MSCI_EEM|42.25|40.9|40.8|41.55|41.6|41.15|41.05|41.6|41.15|41.2|42|41.55|42.2||||42.95|43.1|44.4|46.35|42.95|43.5|43.7|43.8|44.25|44.4|44.6|43|41.2|41.45|41.5|40.1|41.05|41.3|39.65|38.65|37.75|38.6|38.4|38.8|38.75|39.8|39.55|40.35|40.9|39.7|40.55|40.4|40.05|||40.5|40.95|40.8|40.15|39.7|40.85|40.4|39.95|39.1|38.8|39.75|41.35|40.35|39.95|40.55|40.6|41|42.1|42.2|42.2|42.7|42.8|43|41.75|42.25|42|41.3|42.1|42||41.25|42.8|41.5|41.55||41.3|40.75|41.15|40.95|40.65|40.7|39.7|39.55|39.7|39.1|38.95|38.75|38.2|37.7|37.85|37.95|38.45|38.15|37.35|37.05|36.4|36.75|37.8|37.05|36.15|36.9|36.8|37.55|37.15|37.2|37.05|38.45|36.2|35.8|35.65|35|33.05|33|32.6|33.6|34.15|34.3|35.25||35.15|35.3|35.95|35.65|35.4|33.75|33.4|34.15||34.15|34.15|34.35|34.55|34.65|34.05|||34.6|34.15|34.6|34.5|34.5|34.75|35.15|35.25|36.55|36.35|36.4|36.85|36.65|36.5|36.8|36.55|36.25|36.05|36.2|36.2|36.35|36.4|36.4|37.5|36.5|35.65|37.7|37.9|37.3|37.4|37.6|38|37.25|37|37.35|36.2|34|34.15|34.65|34.95|36.65|36.75|38|38.2|38.3|38.7|39.05|38.55|37.95|38.6|38|38.3|38.55|39.45|38.35|38.35|38.35|38.25|38.65|38.65|39.45|40|39.1|39.5|38.5||37.75|38.55|39.7||40.35|40.95|41|40.9|41.2|40.8|41.05|40.75|41.1|41.35|42.2|42.3|41.3|42|42.95|42.85|42.45|43.15|42.25|39.95|40.1|40.4|40.4|40.15|41|41.4|40.8|40.15|41.05|40.7|41.1|41|43.95|42.2|42.8
09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|75.2|77|76.4|76.55|75.05|75.25|73.8|74.75|75.05|72.3|73|73.6|70.45||||70.55|68.9|71.85|69.65|69.85|68.5|66.6|68.35|69|70.4|70.4|70.1|65.5|62.95|63.65|65.2|62.65|61.15|62.45|63.3|62.3|64.95|63.3|65.4|63.65|66.05|67.65|69.05|71.35|75.45|74.45|78.1|77.55|||77.2|77.9|77.75|75.35|75.45|75.3|78.5|80|80|74.85|75.6|79.9|80.9|75.55|75.9|76.8|79.9|78.5|77.55|77.95|81.25|80|83.5|85.4|89.5|86|87.6|86.35|85.05||81.2|77.8|76.7|76.1||77.1|79.85|78.5|77.55|76.5|80|80.4|77.9|76|78.65|77|79|79.5|78.85|78.2|76.25|76.6|78.25|75.3|77.7|77.2|75.6|79.5|79.4|77.35|73.05|70.05|70.9|69.9|66.75|67.2|64.65|67|64.2|62.4|63.4|63|62.9|62.8|64.05|69.2|67.25|67.3||66|65.7|65.4|64.45|62.3|63.35|62.2|62.05||63.9|64.2|65.35|65.3|65|63.7|||63.05|61.6|61.8|62|62.15|64.1|62.5|63.95|65.75|65.7|66.75|66.45|64.45|65.75|63.7|63.95|63.25|63.5|64.9|67.1|67|67.4|70.6|74.3|70.8|70.05|70.4|71.65|70.9|67.45|68.6|67.35|65.3|65.2|65.15|63.9|65.65|66.75|66.1|67.05|66.85|67.55|68.15|69|70.5|68.55|69.15|66.85|65.5|70.35|66.25|67.1|66.1|66.6|64|67.7|65.9|66.4|61|60.95|60.95|59.95|62|60.2|59||57.5|56.3|55.9||55.7|56.75|56.6|55.15|53.85|53.25|54.4|53.1|55|54.5|56.3|55.9|55.25|55.55|57|55.15|55.65|55.6|53.65|52|50.1|50.8|50.5|49.75|50.9|51.05|51|51.1|50.7|50|51|49.3|50.15|50.8|50.05
09478|103623|/equities/pegatron|MSCI_EEM|73.9|74.1|74.3|74|73.8|73.5|73|73.2|72.5|72.7|73.3|73.6|72.8|73|||73.5|74.1|73.7|73.6|73.8|75.7|74.2|74|74|75|74.3|72.3|71.5|71.5|71.4|72|73.9|72.8|73.2|73.5|74.3|75.5|73.9||74.6|75.9|76|75.1|75.8|76.1|75.4|75.2||||||||78.4|78.9|78.2|78.1|78|78.4|81.5|81.1|77.7|78|77.6|77|76|79|79|80.4|77.9|70.9|67.5|67.3|67.4|66.8|66.7|66.8|68||67.3|67.5|67.1|68|67.8|66.8|66.8|66.2|66.2|66.7|67.9|68.5|67.3|69.6|69.9|69.4|69.4|68.4|68.8|66.6|66.1|66.4|65.5|65.3|66.5|66.5|65.9|66.2|65.9|65.6|65|65.3|65|65|64.1|62.3|62.5|60.3|60.9|62.2|62.3|62.3|62.4|62.2|61.5|61.9|62.3|62.5|62.3|62.4|62.3|62.8|63.5|63.5|63.1|63.1|63.7|64.2|64.1||64|63.4|63.8|63.2|||63.8|62.9|62.2|61.3|61.5|63|63.2|64.2|65.6|63.9|64|63.9|63.8|62.8|62.8|63.2|63.1|62.9|63.6|63.7|63.7|63.5|62.5|62.9|63.9|63.6|63.8|63.3|64.4|64|66.6|67.7|69.1|66.7||62.1|62|63.6|63.6|64|63.4|63.8|62.1|61.7|61.3|60.1|60.6|60.4|61.2|62.2|61.9|61.2|61.5|64|64.1|63.9|64.7|64.8|63.7|64.8|65.1|65.6|66.5|66.1|65.3|64.5|64|69.8|||70.1|70|70.1|68.8|68.9|68.6|68.6|67.8|69.1|67.8|67|66|66.8|66.3|66.4|66.1|65.1|64.2|64.5|61.5|62|62|61.5|60.7|60.6|61|61.1|63|62.6|66|66.5|66|66.9|66.3|65.3
09479|8544|/equities/wharf-holdings|MSCI_EEM|23.4|23.75|23.4|23.2|23|23|22.85|22.7|22|20.85|20.45|20.65|20.3||||20.4|20.6|20.9|20.75|20.25|20.2|19.96|20.8|20.8|20.6|20.65|20.05|19.98|19.88|19.34|19.16|19.48|18.96|18.7|18.84|18.66|18.52|18.38|18.88|18.3|18.62|18.66|18.44|17.84|17.96|17.78|17.94|17.76|||17.3|17.24|17.08|17.1|17.02|16.98|17.06|17.34|17.62|17.14|17.5|17.84|17.84|17.7|18|18.5|18.7|18.58|18.06|18.46|19.16|19.62|19.54|19.66|19.7|19.26|19.7|20.1|20.15||20.85|20.15|20.6|20.45||20.45|20.2|20.15|20.2|20.3|19.46|19.48|19.38|19.38|19.28|19.44|19.46|19.28|19.46|19.5|19.12|18.9|18.52|19.18|19.2|19.2|19.04|18.22|17.98|18.02|17.8|18.06|18.2|17.82|17.94|17.84|18.2|18|16.6|16.96|16.6|16.54|16.18|16|16|16.16|16.24|16.04||16|15.86|15.94|15.66|15.92|15.86|15.82|16.1||16.18|16.08|16.06|16.1|15.88|15.9|||15.42|15.22|15.3|14.9|14.94|15.02|15.24|15.52|15.72|15.3|15.22|14.72|14.18|14.24|14.32|14.26|14.26|14.7|14.9|15|14.86|14.92|15.12|15.26|15.08|15.22|15.28|15.2|14.54|14.46|14.62|14.48|14.74|14.52|14.3|14.3|14.12|13.82|13.96|14|14|14.22|13|13.16|13.2|13.1|13.02|12.94|13.08|13.8|14.8|15.26|15.04|14.82|14.86|14.8|14.72|14.8|14.82|15.18|15.46|15.38|16.3|16|16.3||15.76|16.02|16.14||16.56|17.26|17.26|17.12|16.1|15.68|15.8|15.14|15.62|15.48|15.66|16.08|15.74|15.28|14.48|14.6|14.3|14.06|13.82|13.34|13.6|13.46|13|12.98|13.98|14.06|14.18|13.86|13.7|13.82|13.86|13.9|14.4|14.48|14.18
09480|27075|/equities/bimbo-a|MSCI_EEM|42.04|42.62|42.23|41.8|41.04|41.68|41.88|41.87|41.6|41.92|42.09|42.14|42.44|42.58|43.05|||42.9|42.89|44.22|42.71|43.12|43.26|42.53|42.13|42.92|43.58|43.62|43.91||43.03|43.21|42.75|42.37|41.81|41.48|40.62|40.79|40.59|39.7|39.3|38.13|38.86|38.03|37.1|38.36|38.33|38.86|38.99|39.11|39.16|39.2|39.66|39.7|39.49|39.55|39.99|40.15|40.06||38.52|40.13|40.48|41.98|42.25|42.16|42.55|42.98|42.6|43.23|42.57|42.67|43.35|43.12|43.67|43.36|43.52|42.92|43.05|42.85||43.24|43.21|43.71|43.07||42.59|43.25|42.14|41.97|43.03|43.39|43.05|42.85|42.92|42.04|42.04|42.54|42.94|42.91|43.48|43.46|43.82|42.8|42.76|43.13|43|42.5|42.81|42.73|41.91|43.15|44.76|45.09||43.49|43.73|43.02|42.94|41.17|41.79|42.34|42.05|41.66||40.99|40.65|42.78|43.46|42.4|41.29|41.31|42.32|41.4|41.42|41.19|41.25|41.35|40.74|40.59|41.82|41.55|40.59|39.24|39.47|38.94|39.31|41.37|40.92|39.9|39.62|39.38|39.74|39.71|39.09|37.41|38.89||39.92|40.1|39.63|40.01|40.96|40.1|41.19|40.08|40.26|41.2|42.08|40.42|41.97|43.03|43.07|43.8|42.06|42.96|43.65|44.86|44.83|43.59|41.45|41.3|41.3|41.62|41.55|40.04|40.71|41.73|41.13|41.29|40.09|40.93|42.13|44.73|39.21|38.94|37.78|37.37|36.77|36.22|36.36|35.82|35.8|36.19|37|37.51|37.37|38.44|39.52|39.12|38.84|39|38.99|38.47|38.97|39.47|39.24|38.99|39.48|38.52|37.83|37.02|37.54|35.65|35.16|35.09|34.63|35.33|35.56|36.26|35.27|35.86|36.56|37.04|36.39|34.67|35.13|36.03|35.83|35.26|35.54|35.72|35.88|35.99|37|35.6|35.67|36.61|37.11|36.33|34.5|34.87
09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|23977|23790|24193|24500|24500|24691|24552|24001|23841|23901|23801|23756|24432|24246|||23602|24040|24567|24697|24617|23983|23507|23984||23888|24195|24200|24208|24081|24316|24568|24620|24819|25100|24900|25127|24633|25273|24620|24476|24061|24512|24512|24521|24959|24902|25375|25154|25784|25532|25318|25167|25478|24915|24736|24589|23917|24300|24850|24850|25769|26146|26745|26673|26437|26849|26573|27630|27144|27609|26734|26370|26350|26463|26241|25396|25543|25628|25368||25267|25970|25531|25500||25194|25324|24821|24489|24712|24549||25007|25368|24175|24265|23696|23891|24325|24372|23829|23200|23273|23478|23802|24076|24014|24363|24596|24672|25201|25554|25667|25557|25357|25700|26174|26067|25900|24815|25306|24353|23988|23716|23595|23752|23502|24310|25476|25527|22650|23378|23639|22061|22400|22667|22482|22795|22583|22333|22886|22261|22000|22377|22403|22399|22233|21863|22365|22247||22803|22730|22435|23268|22964|22841|22843|23623|23676|23913|24066|23453|22839|22849|23120|23299|23002|23000|23486|24468|24615|24832|25170|24470|24276|24537|24851|24739|24850|24539|23999|22859||22412|22920|22669|22624|22970|22827|22673|22736|22116|21996|21690|21580|21525|21759|21577|21266|21595|21220|20848|20669|20269|20957|21100|21101|20861|21987|21646|21383|21036|21031|20916|20576|21804|22102|22139|22903|22166|22785||22083|22250|22639|22577|22700|23075|23443|23654|24512|23102|22854|23276|23468|22608|22664|22200|22242|22542|22600|23047|22350|22200|22000|22353|22486|23176|22817|22767
09482|9215|/equities/china-res-power|MSCI_EEM|10.28|10.18|10.22|10.22|10.14|10.16|10.16|10.14|10|10.26|10.08|10.3|10.32||||10.42|10.32|10.58|10.7|10.74|10.64|10.8|10.7|10.8|10.34|9.13|9.02|9.28|9.16|9.13|9.05|8.92|8.76|8.85|8.91|8.84|9.17|9.17|9.14|9.03|9.13|8.93|9.19|8.98|8.95|8.86|8.62|8.46|||8.24|8.28|8.17|8.13|8.07|8.01|8.17|8.23|8.28|8.21|8.24|8.5|8.5|8.67|8.7|8.86|8.98|8.93|8.58|8.49|8.66|8.4|8.27|8.29|8.36|8.26|8.34|8.34|8.35||8.35|8.31|8.21|8.18||7.93|7.87|7.87|7.9|7.96|7.85|7.7|7.58|7.58|7.57|7.69|7.67|7.8|7.92|8.04|8.12|8.27|8.3|8.24|8.28|8.29|8.28|8.38|8.37|8.28|8.35|8.42|8.48|8.48|8.38|8.44|8.48|8.36|8.16|8.22|8.16|8.05|8.12|8|8.06|8.17|8.41|8.44||8.59|8.54|8.55|8.6|8.55|8.51|8.57|8.65||8.51|8.57|8.6|8.81|8.68|8.61|||8.55|8.6|8.54|8.62|8.69|8.69|8.69|8.71|8.85|8.88|8.91|8.91|8.86|8.85|8.89|8.86|8.81|8.74|8.88|8.95|9.01|9.11|9.2|9.3|9.44|9.57|9.58|9.52|9.56|9.62|9.72|9.55|9.73|10.04|10.16|9.91|9.65|9.68|9.89|9.78|9.88|9.79|9.89|9.88|9.71|9.62|9.62|9.58|9.63|9.83|9.81|9.81|9.97|9.67|9.4|9.58|9.52|9.46|9.37|9.63|9.51|9.6|9.94|9.28|9.18||9.11|9.16|9.01||9.08|9.12|9.18|9.07|9.19|9.06|9.41|9.25|9.35|9.43|9.49|9.41|9.37|9.2|9.26|9.18|8.95|9.06|8.98|8.47|8.63|8.68|8.54|8.54|8.79|8.83|8.56|8.36|8.4|8.49|8.73|8.78|8.98|9|8.97
09483|103223|/equities/lite-on-tech|MSCI_EEM|64.1|63.5|63.7|64.2|63.5|63|62.5|62.3|63|64|64.8|65.2|64.5|63|||63.2|62.8|64|62.7|61.9|61.9|61.6|61.6|61.3|61.1|61.6|60.5|60.3|59.9|62.1|58.7|58|57.2|58.5|58.4|58.8|59.3|58.8||59.4|60.7|60|60.2|61.2|58.5|58.4|56.8||||||||55.9|56.1|56.3|56.1|55.1|54.9|57|57.6|56.6|54.4|53|52.7|51.9|53.1|53.4|53.8|53.6|53.6|52.8|53.8|52.6|52.2|51.5|51.6|51.4||49.8|50|49.95|49.9|49.3|49.2|49|48.75|49.05|48|48.5|49.15|48.2|48.5|48.9|49.05|49.25|48.95|49.1|49.4|49.2|49.35|48.85|48.05|49.05|48.65|48.25|48.3|48.5|48|48.75|48.55|48.3|47.6|47.05|47.45|47.7|47.5|47.4|47.25|47.3|47.25|46.5|45.85|46.55|46.5|46.55|46|45.95|45.55|45.4|45.5|45.8|46|46|45.55|45.4|45.7|45.75||45.65|45.4|45.9|45.8|||46.1|45.5|45.9|45|45|46|45.85|46.6|46.85|47.1|47.5|47|47|46.25|46|46.15|46.45|46.2|45.95|46.05|46.05|46.2|46.4|46.65|46.9|47|47.15|46.9|47|46.9|48.1|47.95|47.85|47.2|47.8|47.6|48|48.5|48.95|48.85|49.1|49.35|48.6|49.6|45.7|44.8|45.05|45.5|46.5|46.55|46.7|46.8|47|46.7|46.9|47.4|46.95|47.1|46.7|47.1|47.15|47.05|47.05|46.85|47.15|46.75|46.3|46.5|||47.3|47.4|53.1|52.4|52.4|51.3|51.1|51.3|50.8|50.7|51.4|50.6|50.8|50.4|49.85|49.55|48.75|48.85|48.1|48.2|48.65|48|47.25|46.75|47.35|46.8|46.8|45.5|46.1|46.85|46.85|46.9|46.95|46.95|46.45
09484|12547|/equities/emaar-properti|MSCI_EEM|3.85|3.87|3.76|3.81|3.88|3.95|3.88|3.66|3.66|3.67|3.73|3.66|3.6|3.61|3.6|3.55|3.57|3.54|3.57|3.55|3.45|3.45|3.46|3.5|3.53|3.56|3.65|3.65|3.7|3.74|3.65|3.59|3.59|3.54|3.56|3.63|3.66|3.71|3.63|3.57|3.58|3.49|3.52|3.58|3.61|3.67|3.7|3.75|3.78|3.84|3.77|3.79|3.84|3.84|3.8|3.84|3.84|3.94|3.94|3.86|3.73|3.8|3.87|3.87|3.94|3.94|4.02|4.17|4.13|4.06|4|4.02|4.08|4.02|4.04|4.04|3.92|3.88|3.88|3.77|3.58|3.53|3.59|3.62|3.58|3.57|3.58|3.51|3.42|3.4|3.57|3.52|3.53|3.54|3.64|3.6|3.59|3.6|3.59|3.47|3.44||||3.18|3.24|3.26|3.27|3.24|3.1|3.08|3.05|3.06|3.05|2.98|2.87|2.86|2.9|2.9|2.82|2.66|2.57|2.57|2.58|2.6|2.59||2.67|2.74|2.59|2.59|2.61|2.62|2.65|2.66|2.61|2.63|2.67|2.68|2.69|2.67|2.65|2.65|2.69|2.72|2.77|2.82|2.79|2.81|2.83|2.84|2.85|2.92|2.9|2.9|3|2.99|2.99|2.93|2.91|2.89|2.91|2.93|2.93|2.93|2.93|2.99|2.91|2.87|2.88|2.93|2.93|2.98|3.03|2.96||2.91|2.93|2.88|2.78|2.8|2.78|2.7|2.69|2.67|2.66|2.69|2.63|2.62|2.56|||2.57|2.59|2.55|2.6|2.6|2.64|2.7|2.69|2.62|2.64|2.59|2.62|2.66|2.72|2.75|2.74|2.79|2.75|2.69|2.68|2.72|2.73|2.79|2.76|2.78|2.8|2.84|2.79|2.74|2.72|2.77|2.78|2.74|2.84|2.88|2.91|2.83|2.95|2.77|2.61|2.57|2.57|2.55|2.51|2.5|2.58||||2.44|2.44|2.42|2.4|2.4|2.38|2.41|2.43|2.42|2.44|2.46
09485|100117|/equities/sunac|MSCI_EEM|31.55|31.7|31.65|32.2|31.75|31.05|31|31.2|31.25|31.2|32.15|32.7|33.5||||33.45|33.35|33.75|33.4|32.8|32.85|32.8|33|33.45|33.85|33.9|34.1|34.2|33.45|32.4|30.25|30.65|30.4|30.55|31.45|32.1|32.9|32.3|32.85|33.2|33.9|30.15|31.1|30.5|31.2|30.7|31.1|30.7|||30.1|30|29.95|30.1|29.9|29.5|29.5|29.45|28.9|28.95|29.7|31.2|31.65|32.05|32.8|33.2|33.8|34.75|31.8|30.35|30.7|30.65|30.95|30.1|29|28.55|28.6|27.85|27.1||28.65|27.75|27.75|27||27.4|26.95|27.3|27.45|28.2|28.35|28|28.15|28.05|27.05|27.3|27.85|28.15|28.3|28.8|29.55|29.5|29.5|29.7|29.9|29.2|29.45|29.8|30.1|30.25|31.15|32.05|31.6|31.65|31.85|32.15|32.85|31.55|31.75|32.15|32.6|30.3|29.7|28.9|28.6|28.45|28|28.5||29.55|29.45|29|29.2|29.4|29.15|29.4|29.8||30.6|30.6|30.85|30.75|30.6|30.1|||30.2|29.95|30.2|28.95|30.55|31|31.3|31.4|31.95|31.8|32.2|32.5|31.6|31.55|31.55|31.5|31.8|31.95|32.15|32.4|32.4|32.75|32.6|33.5|33.35|34.3|33.7|34.2|35.45|35.25|35.8|36.05|36.5|36.7|36|36.35|36.4|36.7|36.5|34.95|35.25|35.55|35.4|36.5|36.35|35.95|35.55|34.75|35.4|36.6|36.2|38.25|37|35.15|34.55|35.65|35.75|37.1|36.3|37.3|38.45|39.2|40.8|38.35|37.15||32.45|33.15|33.55||33.75|33.85|34.45|35.05|34.35|33.8|33.9|33.65|34.5|34.55|36.35|36.8|35.85|35.9|34.95|34.7|34.6|33.8|32.45|31.8|31.9|32.5|31.8|31.05|33.3|32.9|33.85|33.65|33.05|32.9|33.65|33.35|34.9|33.75|32.7
09486|941317|/equities/aldar-properti|MSCI_EEM|3.62|3.63|3.65|3.66|3.65|3.64|3.64|3.6|3.59|3.63|3.64|3.63|3.63|3.67|3.7|3.71|3.71|3.76|3.79|3.72|3.71|3.67|3.68|3.69|3.72|3.69|3.7|3.74|3.74|3.71|3.73|3.65|3.67|3.65|3.66|3.7|3.7|3.74|3.75|3.64|3.66|3.64|3.61|3.65|3.63|3.6|3.61|3.58|3.64|3.67|3.73|3.67|3.68|3.63|3.73|3.85|3.84|3.81|3.77|3.59|3.48|3.5|3.57|3.45|3.49|3.48|3.5|3.6|3.33|3.34|3.24|3.21|3.24|3.25|3.29|3.23|3.21|3.2|3.22|3.21|3.17|3.15|3.2|3.2|3.22|3.21|3.22|3.22|3.17|3.13|3.23|3.19|3.23|3.21|3.2|3.25|3.22|3.22|3.25|3.2|3.22||||3.04|3.09|3.09|3.07|2.95|2.95|2.9|2.88|2.86|2.8|2.72|2.71|2.68|2.66|2.65|2.69|2.67|2.61|2.61|2.64|2.68|2.65||2.74|2.84|2.54|2.21|2.17|2.14|2.15|2.16|2.1|2.06|2.04|2.07|2.04|2.01|2.02|2|2|2|2.02|2.01|2.01|2|2.03|2.02|2|2.03|2.05|2.04|2.08|2.07|2.06|2.06|2.06|2.04|2.06|2.07|2.05|2.04|2.05|2.1|2.09|2.05|2.03|2.02|2.04|2.07|2.15|2.08||2.12|2|1.93|1.88|1.85|1.83|1.77|1.8|1.75|1.73|1.76|1.71|1.73|1.7|||1.73|1.72|1.71|1.72|1.68|1.7|1.72|1.75|1.72|1.71|1.71|1.75|1.78|1.8|1.81|1.8|1.85|1.82|1.8|1.81|1.79|1.78|1.83|1.85|1.83|1.85|1.79|1.78|1.75|1.79|1.77|1.73|1.66|1.71|1.73|1.74|1.75|1.79|1.8|1.73|1.74|1.72|1.72|1.74|1.73|1.77||||1.76|1.76|1.75|1.74|1.73|1.73|1.73|1.74|1.72|1.72|1.68
09487|13894|/equities/china-national-building-material|MSCI_EEM|12.24|12.26|11.78|11.8|12.1|11.9|11.84|11.94|11.64|11.64|12.14|12|11.92||||11.26|11.22|11.32|11.04|10.32|10.4|10.26|10.54|10.84|10.68|11.08|11.08|11.02|11.16|10.98|11.04|10.4|10.54|10.6|10.7|11.74|12.06|12.58|12|11.76|12.52|11.94|11.98|12.16|11.84|10.32|10.64|10.34|||10.04|10.04|10.14|9.99|9.77|9.72|9.77|9.73|9.48|9.29|9.39|9.8|9.55|9.79|9.97|10.42|10.3|10.66|10.1|9.79|10.04|10.2|10.26|9.59|9.82|9.86|9.65|8.99|8.98||9.32|9.02|8.98|8.75||8.97|8.98|9.12|9.25|9.64|9.62|9.33|9.22|9.32|9.41|9.47|9.53|9.66|9.8|10.22|10.5|10.3|10.4|10.18|10.84|10.7|10.6|11.06|11.3|10.88|10.9|11.2|11.22|10.92|10.6|10.96|11.04|9.97|10.14|10.02|10.04|9.61|9.49|9.35|8.89|8.91|8.89|9.06||9.2|9.47|9.67|9.89|9.86|10.12|9.92|9.75||10.12|10|10.14|10.02|10.08|9.72|||9.78|9.75|9.95|9.93|10.08|10.28|10.26|10.28|10.72|10.7|10.86|10.68|10.84|10.68|10.58|10.52|10.84|10.96|11.14|10.96|10.72|11.08|10.9|11.22|11.32|11.52|11.72|12.02|11.6|11.58|11.76|12.06|12|11.3|11.26|11.58|12.58|12.4|13.52|12.52|12.36|12.12|12.64|12.02|11.96|10.94|10.34|10.02|9.1|9.44|9.38|9.77|9.74|8.55|8.47|8.72|8.86|8.85|8.56|8.85|8.97|9.01|9.25|8.76|8.77||8.25|8.08|8.22||8.35|8.5|8.57|8.7|8.78|8.86|8.77|8.53|8.83|8.93|9.2|8.84|8.79|8.96|9.13|9.1|9.05|9.04|8.7|8.65|8.74|8.83|9.14|9.06|9.54|9.64|9.79|9.89|9.65|9.48|9.77|9.68|9.93|9.86|9.57
09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|64.5344|65.2613|67.2152|67.5825|66.9807|67.606|66.8166|66.3555|66.121|66.7463|66.4336|65.4176|65.3316|65.4176|66.2695||66.2773|66.3789|66.4336|66.4258|65.6052|65.2613|66.9026|66.4493|67.5591|67.3476|68.3996|68.2624|68.4148|68.2243|67.5229|67.3781|66.8521|66.5396|64.9541|65.1751|64.3442|65.1751|62.8578|61.5467|60.4566|60.2279|60.4566|59.4656|61.0283|62.2708|61.3713|61.8211|63.1779|61.3256|60.9063|60.9826|59.4504|59.0006|57.8572|57.5599|57.9334|57.316|56.8662|57.6971|57.0949|57.781|57.3998|57.9258|58.1621|57.9334|59.5419|60.2127|61.5924|60.6014|59.8391|61.6534|61.2875|60.2279|60.2127|60.0297|58.9244|57.1712|56.5994|55.7838|||55.3036|56.0354|56.2412||55.982|56.7672|57.0873|57.1559|55.7991|57.0949|54.8919|54.7395|55.0825|55.395|55.6542|55.8905||54.7471|56.2564|55.9134|55.3417|53.3674|51.1872|51.7437|51.1872|51.454|53.1768|52.2926|52.7118|53.3521|54.8843|54.6709|54.6633|54.4574|53.436|54.5794|54.2821|53.3598|50.6918|48.7784|45.1042|46.1181|47.0785|45.5082|46.8804|47.7265|48.4354|48.1|50.6841|50.2115|48.7708|46.5373|46.1181|46.0418|46.0418|45.7369|46.3086||46.5449|46.3086|45.2033|45.8894|47.5054|47.6503|46.4306|45.6988|44.7917|45.7827|45.9656|46.1943|45.2033|46.8804|46.5145||47.6426|47.4216|47.2005|47.6045|47.4902|48.1|48.8013|50.1582|51.0348|50.3106|50.6155|49.3883|48.7861|49.5407|51.05|51.454|50.9967|51.4617|52.2163|53.0472|52.971|53.1311|54.0229|54.0534|53.3521|53.1311|53.1006|52.971|53.3674|53.8324|53.7409|52.9786|53.2149|53.5961|55.4027|53.7485|54.1297|55.6923|56.7138|56.0659|55.113|54.3431|54.2288|54.5032|54.7319||56.2259|57.5904|56.4165|56.3631|56.6376|58.6043|60.2279|60.1974|58.5738|58.772|57.0873|55.2655||55.6466|56.569|57.5523|58.5585|57.5752|57.781|57.1712|57.5599|57.0187|55.6466|57.8496|57.9334|58.6957|58.932|59.6714|58.7034|57.0035|54.7319|53.3598|52.5975|51.8428|51.4464|54.122|52.0334|51.0805|50.9967||51.8352|51.4769|52.102|50.6918|51.759|51.0729|53.1311|53.7409|54.122|57.5523
09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|606|608|606|610|605|603|603|603|604|606|606|603|600|600|601|604|605|605|598|633|635|635|636|635|632|627|625|625|618|618|618||616|617|617|620|618|624|625|629|||627|620|621|623|622|625|625|625|629|630|628|633|632|635|630|630|636|636|640|633|632|632|631|633|631|629|632|633|630|630|628|626|625|620|612|610|616|609||606|607|611|606|608|609|613|615|617|621|627|610|611|608|606|608|609|610|613|612|616|605|598|581|608|617|620|625|626|625|625|613|606|603|601|616|617|626|624|609|599|594|595|584|575||586|587|597|602|611|611|602|601|614|616|615|617|624|625|614|608|597|588|584|||574|582|584|585|586|585|583|584|581|576|573|577|578|574|572|573|572|571|578|580|590|590|592|592|590|589|586|584||590|589|590|587|574|572|569|563|558|554|555|554||||550|545|533|522|523|516|533|539|542|549|551|551|563|563|567|569|569|563|561|558|553|555|555|562|564|569|569|562|561|559|560|557|549|543|563||548|533|533|532|531|531|531|530|527|541||||530|526|524|522|518|511|517|506|505|513|516
09490|103446|/equities/shin-kong-fhc|MSCI_EEM|9.8916|9.8718|9.8916|10.0399|9.9905|9.397|9.3376|9.1695|9.2585|9.2387|8.9914|8.9024|8.9222|8.9519|||9.0013|9.0508|8.9618|8.9815|8.7441|8.6947|8.6156|8.6057|8.5958|8.5364|8.665|8.7046|8.8035|8.8233|8.754|8.7441|8.665|8.576|8.2496|8.1704|8.2199|8.2694|8.2199||8.2001|8.3485|8.2001|8.2496|8.1803|8.1507|8.2298|8.1605||||||||8.0913|8.0814|8.0814|8.0517|8.0418|7.9627|8.0517|8.121|8.121|8.1902|8.1408|8.21|8.21|8.3979|8.3881|8.4573|8.5562|8.5661|8.5166|8.6452|8.7441|8.5661|8.5463|8.6749|8.6057||8.7145|8.7738|8.4672|8.4276|8.4276|8.3881|8.3188|8.3386|8.3979|8.3485|8.3683|8.3485|8.2694|8.3683|8.3683|8.3683|8.4672|8.4177|8.665|8.5661|8.5068|8.5166|8.5265|8.4969|8.5958|8.5463|8.5364|8.5265|8.5661|8.487|8.5265|8.5562|8.5364|8.487|8.4375|8.4672|8.576|8.2792|8.0913|8.032|8.0221|8.0221|8.0221|7.9429|7.8737|7.9627|8.0221|8.0616|8.121|8.0418|7.9924|7.9726|8.0122|7.9924|7.9528|7.9627|8.0517|8.0221|8.0122||8.032|8.0418|8.1111|7.9528|||7.9528|7.9231|7.9231|7.8044|7.7649|7.9726|8.0418|8.1902|8.2199|8.3089|8.3782|8.5265|8.5364|8.5265|8.5562|8.2694|8.3584|8.3188|8.2891|8.3089|8.2496|8.2694|8.21|8.3188|8.3386|8.3683|8.4177|8.1309|8.1605|8.0913|8.3089|8.3683|8.3683|8.3188|8.3386|8.3485|8.4078|8.4375|8.0616|8.121|8.0715|8.0715|8.024|8.0905|8.1191|8.024|7.9669|7.986|8.1|8.2046|8.2141|8.2236|8.3092|8.3472|8.3662|8.3567|8.2807|8.2712|8.1951|8.3472|8.3472|8.3377|8.3662|8.2331|8.2046|8.1666|8.1761|8.1|||8.2331|8.2331|8.2046|8.2141|8.2046|8.2522|8.2046|8.0525|8.1096|8.1856|8.5659|8.5184|8.4993|8.2902|8.1571|8.1381|7.986|7.9384|7.9289|7.8148|7.9099|7.9194|7.7483|7.7007|7.8148|7.7673|7.7673|7.6722|7.7578|7.7578|7.8719|7.9004|7.9765|7.8814|7.8148
09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH|8.56|8.44|8.33|8.32|8.35|8.4|8.22|8.31|8.25|8.13|8.13|8.19|8.17|8.18|8.27||8.22|8.34|8.22|8.28|8.27|8.18|8.15|8.19|8.48|8.48|8.4|8.57|8.68|8.74|8.73|8.63|8.47|8.39|8.11|8.51|8.51|8.47|8.59|8.47|8.22|8.35|8.52|8.49|8.51|8.67|8.6|8.68|8.87||8.91|8.97|9.13|9.18|9.14|9.23|9.19|9.27|9.16|9.06|9|9.12|9.27|9.21|9.16|9.05|9.17|9.25|9.23||9.26|9.44|9.07|9.17|9.14|9.24|9.15|9.1|9.23|9.12||8.95|9.03|9.03|8.89||8.88|8.79|8.75|8.76|9.09|8.91|8.7|8.73|8.53|8.66|8.85|8.63|8.61|8.57|8.52|8.46|8.5|8.5|8.63|8.58||8.47|8.26|8.36|8.3|8.37|8.43|8.6|8.46|8.29|8.23|8.34|8.4|8.37|8.31|8.37|8.12|8.03|7.83|7.82|7.88|7.85|8.12|8.27|8.3|8.32|8.31|8.24|8.05|8.23|8.14|8.59|8.5|8.52|8.54|8.54|8.39|8.64|8.74|8.64|8.73|8.73|8.56|8.79|8.82|8.68|8.82|8.96|9|9.01|9.16|9.11|9.04|8.89|8.88|8.8|8.94|8.71||8.95|8.98|9.08|9.49|9.32|9.55|9.74|9.68|9.51|9.49|9.46|9.45|9.45|9.49|9.51|9.52|9.42|9.26|8.96|8.88|8.91|9|9.14|9.11|9.02|8.86|8.83|9.12|9.01|8.99|8.91|8.96|9.05|9.06|9.08|8.9|8.98|8.97|8.9|8.84|8.87|8.82|8.9|9.21|9.33||9.28|9.12|9.19|9.24|9.22|9.41|9.36|9.34|9.27|9.19|9.21|9.29|9.28|9.28|9.19|8.97|9.53|9.49|9.52|9.41|9.07|9.48|9.34|9.22|8.89|8.96|9.02|9.2||9.02|9.21|9.33|9.11|8.9|8.55|8.65|8.46|8.56|8.63|8.76|8.59
09492|103399|/equities/wan-hai-lines|MSCI_EEM|82|85.8|89.6|81.5|80.6|73.3|66.7|65.3|64.3|64|58.2|58.9|58.7|57.4|||55.9|55.1|54.6|55.4|52.9|49.9|52|51.7|54.5|49.55|49.95|49|48.65|48.7|47.4|47.25|47|47.5|45.4|45.85|46.05|47.3|45.5||47.95|47.3|46|46.7|46.75|44.5|45.25|43.9||||||||42.2|43.5|42.25|43.5|41.35|42.8|44.75|44.55|45.6|45.65|44.8|42.7|42.1|43.2|45.1|43.25|48.05|48|49.05|50.4|48.5|47.35|50.3|54.6|57.1||52.9|50.1|49.35|52.8|48|45.25|45.45|43.15|47.5|43.2|42.35|41|40|40.75|38.95|41.4|41.4|40.6|38.25|38|39.5|40|41.1|43.7|43|40.65|40.9|37.2|37.45|36.75|37.45|36.4|33.35|31.55|30.6|31.2|32.45|29.8|32.25|29.35|28.95|28.9|28.6|27|26.2|26.7|26.15|26.1|26.85|24.6|24.45|25.3|25.25|23.55|23.55|24.05|24.55|25.05|23.15||23.8|24.45|23.45|22.85|||21.25|21|21.65|20.45|19.2|19.5|19.85|20.2|20.3|20.2|20.1|19.8|19.75|20|20.4|20.4|20|20.15|20|20.45|20.7|20.95|21.2|21|20.9|22.1|21.75|20.4|20.1|19.95|20.35|20.1|20.05|19.9|19.05|18.8|18.8|19|18.3|18.3|17.3|17.2|17.05|17.4|17.15|17|16.95|17.15|17.5|17.7|17.85|18|17.9|18.1|18.55|18.6|18.7|18.8|18.65|18.5|18.7|18.4|17.65|16.9|16.5|16.5|16.45|16.5|||16.65|16.6|16.35|16.25|16.5|16.45|16.7|16.3|16.4|16.65|17|17|17.05|16.7|16.55|16.55|16.2|16.3|16.3|16.05|16.35|16.2|16.1|15.95|16.25|16.05|16|15.75|15.55|15.6|15.95|16.4|16.85|16.75|16.7
09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|17.02|17|16.82|16.22|15.82|15.8|16.3|15.78|15.56|15.7|15.9|15.84|15.06||||15|13.68|14.04|13.28|14.3|13.96|13.88|14.52|14.38|13.86|14.54|14.38|13.64|13.2|12.86|13.44|13.04|13|13.4|13.52|13.92|14.86|14.76|14.9|13.38|14.66|12.12|12.22|12.94|12.84|12.96|12.54|12.4|||12.24|12.64|12.22|12.34|12.24|12.28|12.46|12.08|10.24|9.9|10.38|10.54|10.82|11.06|11.02|11.18|11.6|11.1|10.62|10.18|10.46|10.64|10.9|11.04|11.18|10.74|10.94|11.06|11.2||11.28|11.2|11.26|11.68||11.36|11.58|12.22|12.56|12.78|12.12|12.1|11.82|12.08|11.88|11.78|12.1|12.26|13.12|12.32|11.74|11.5|11.48|11.14|10.94|11.2|10.54|10.36|10.74|12.6|12.3|12.32|12.2|12.26|11.98|11.94|11.92|12.16|12.58|11.3|11.86|11.06|11.3|10.68|10.74|11.08|11.1|11.38||11.56|11.66|11.7|11.64|11.86|12.22|12.54|12.9||12.9|12.64|13|12.94|13.36|13.22|||12.68|12.38|12|11.72|12.28|12.12|11.48|||13.88|14.26|14.18|13.84|13.82|13.48|13.98|13.98|13.72|14.7|15|14.6|15|14.98|14.5|14.96|15.12|15.3|15.32|15.38|15.34|15.6|16.06|15.62|15.42|15.54|15.26|15.9|16.4|16.44|16.6|16.52|15.98|16.56|16.8|16.76|15.98|16.1|15.88|16.84|17.98|17.1|15.92|15.22|15.02|15|16.04|15.62|15.92|15.76|15.92|15.3|15.14|15.88|16.14|16.02||15.94|16.14|15.9||16.24|16.4|16.04|16.24|16.6|16.4012|16.2422|15.4669|15.9838|16.2621|17.0573|17.5941|17.6935|19.0851|18.926|17.7929|17.5941|17.8923|16.8983|15.8844|16.6597|16.6398|16.0633|15.7054|17.1169|16.6|16.36|16.12|15.82|15.72|15.5|15.64|15.66|14.88|14.14
09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|78.8214|78.434||75.408|75.4634|78.2125|76.718||78.0834|74.0611|78.1941|80.0207|79.0244|76.2752|77.2162||77.659|74.3379|74.5778||73.4338|72.3452|74.3748|78.0465|76.0169|78.1018|79.7624|81.3861|81.792|80.648|78.8214||80.8141|79.8731|82.9544|83.1942|86.2571|85.9803|85.8327|85.4452|78.969|80.5373|80.1499|81.0171|79.5594|78.7845|81.4414|83.8216|78.7661|77.7513|72.8065|66.1642|64.2638|59.6511|60.094|57.6954|58.3227|58.4518|57.6769|56.5514|53.4886|54.8171|55.758||56.2931|57.6585|56.9573|58.3965|58.8578|57.9352|59.9648|61.7176|61.7914|62.4187|62.4741|61.9944|61.8468|61.404|62.0866|61.0903|60.5552|60.9611|59.2452|58.3042|59.2821||56.8466|55.8872|54.9462|54.3373|58.0275|58.4149|57.843|58.0459|57.7507|56.9389|57.068|58.1935|58.3227|58.7471|58.6179|57.7507|56.533|58.009||54.6325|52.8428|52.6399|53.6362|54.0975|51.4959|50.4627|50.5365|48.1932||48.0087|49.1158|48.4885|47.0124|45.4072|43.1931|41.5325|40.4993|39.872|39.1893|38.9679|39.6137|39.2262|40.61|39.5952|40.7576|39.1155|39.503|40.2779|39.6875|39.2078|38.931|40.7945|41.2927|41.9385|44.6876|44.3371|43.1931|43.1562|43.0455||42.861|42.3813|42.6396|41.551|40.5362|38.359|40.3148|41.4587|42.123|45.2596|44.9828|45.2227|44.6138|42.9348|41.4034|41.2004|40.5178|41.2558|42.0676|41.5694|42.7687|42.6211|41.8647|40.4809|43.0455|43.1378|43.0455|43.1931|43.3961|43.3776|44.0418|46.1452|46.6249|46.8832|44.2817|44.54|43.0824|39.7244|38.7096|36.8276|36.883|37.049|36.5508|36.0527|35.0194|34.5582|34.1338|34.6504|34.3368|35.2224|35.7021|35.2962|35.8313|34.798|34.4475|34.0785|34.7242|34.6504|35.4623|35.4992|36.0342|35.6468|36.4217|36.5693|36.2003|38.2483|35.8313|34.9272|35.167|35.4254|35.4438|35.3147|36.8276|35.8866|35.9235|35.7021|35.8497|33.8939|33.7279|35.0379|34.5213|34.9272|36.5508|36.6247|38.3775|37.3811|37.2335|37.621|35.6468|35.167|34.0969|31.9566|31.2186||29.2259|30.1669|30.2592|29.189|28.7278|30.333|29.5027|31.1263|30.2776|29.6872|28.4141|27.6945
09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|9.27|9.1|9|9.14|9|8.45|8.35|8.44|8.12|8.32|8.48|8.62|8.36||||8.43|8.36|7.94|7.54|7.6|7.62|7.45|7.66|7.86|7.76|7.92|7.89|7.72|7.43|7.59|7.76|7.25|7.23|7.3|7.87|7.86|8.37|8.35|8.31|8.23|8.45|8.4|9.05|9.36|9.99|9.85|10.22|10.24|||9.96|10.2|10.26|9.9|9.99|9.37|9.71|9.8|9.84|9.44|9.24|9.78|9.85|10.4|10.24|9.59|9.55|9.14|9.25|8.29|8.5|8.35|8.46|7.94|8.08|7.78|8.18|8.27|8.45||8.65|8.31|8.15|7.66||7.81|7.9|7.35|7.64|7.5|7.5|7.68|7.62|7.63|7.6|7.7|7.88|8.09|7.96|7.99|8.07|8.12|8.12|8.23|8.06|8.14|7.25|7.26|7.47|7.33|7.2|7.32|7.31|7.21|7.14|6.76|6.65|6.52|6.97|6.3|6.23|6.03|5.93|5.75|5.6|5.8|5.86|5.88||5.81|5.91|6|6.04|5.95|6|6.07|6.2||6.19|6.02|6.12|6.16|6.12|5.5|||5.6|5.65|5.73|5.64|5.65|5.77|5.66|5.68|5.84|5.99|5.93|5.62|5.66|5.5|5.37|5.42|5.4|5.38|5.46|5.54|5.72|5.73|5.51|5.57|5.65|5.24|5.24|5.3|5.19|5.3|5.24|5.43|5.41|5.45|5.52|5.52|5.63|5.67|5.92|6.02|6.14|5.95|5.96|5.91|5.77|5.84|5.48|5.35|5.17|5.49|5.38|5.61|5.47|5.22|5.16|5.67|5.93|6.28|6.15|5.91|5.08|4.78|4.73|4.49|4.3||4.24|4.25|4.43||4.51|4.34|4.39|4.47|4.49|4.38|4.43|4.09|4.09|4.15|4.16|4.1|4.03|4.04|3.95|4.04|4.06|3.98|3.86|3.8|3.83|3.93|4|3.98|4.25|4.41|4.23|4.18|4.66|4.76|4.75|4.83|4.75|4.85|4.66
09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|33.75|34.25|35|34.25|32.25|32.75||||33|33.25|33|33.25||33.25|33.5|33.75|33.5|33|33.5|33.5|33.75|33.5|33.25|33.5|33.5|33.75|33.75|33.75|33.75|34.25|33.5|33.75|33.75|33.25|33.75|34.5|34.75|34.25|33.25||33.25|34.25|34.25|33.5|34|34.5|34.5|34.75|34.75||35|35.25|33.5|33|32.75|33.25|33.75|34|33.25|33.5|33|33.5|34|33.75|33.75|34.25|34.5|35.5|35|35.25|35.75|37|37|36.5|37|36.25|36|37.25|35.5|||34.25|35|35|34.5|34.75|33.5|34|33.25|35.75|35.5|35.25|35.75|35.5|||36|35.5||35.25|35.5|35.25|34.5|35|36.25|36.75|36|35.75|37|36|36|36|34.75|34.75|35.75|34.5|34.75|33.75|33.75|32.25|31.25|29|29.5|28.75|28.5|28.75|28.5|28|28||28.5|29.5|29.75|30|30.25|30.5|31||31.5|31.25|31.75|30.75|30.25|30.5|30.5|31|30.5|31|30.75|29.75|29.25|30.75|31.5|31.25|31.5|31.5|31.75|31.75|31.25|31.5|31.75|31.75|31.25|||31.75|32|32|31.5|32.75|33.5|31.5|31.25|31.75|31|31.25|31.5|32|32|32.5|32.75||33.75|33.25|33.25|33.5|34.25|34.25|33.25|33.75|33.5|34|||34.5|34.25|37|38|37.5|37.5|36.5|37.25|37.5|38|37.75|39|38.5|38.5||38.75|37.75|37.75|37.75|37.25|37.5|35.5|35.25|36.25|36|36.25|37|37|36.25|35.75|37.25|37.5|37.75|37.25|38|38.75|38||39|37.75|37.75|37|38|38.5|38.75|39.25|39.25|39|38|37.25|38|38.25|38.5|39.75|39.25|38|38.25
09497|103273|/equities/micro-star-international-co|MSCI_EEM|175|171|171|169.5|171|178.5|170|165|160|166|170|167|169|171|||173|174|171|166.5|166|166|163|162|165.5|160.5|163.5|162.5|160|159|151|153.5|147|148|148|145.5|145|149.5|145.5||149|154|156|161.5|147|141|141|142||||||||134|132.5|135.5|134.5|131|130.5|134.5|137|134.5|136|133.5|129|127.5|132.5|131|134|140|138|130.5|128.5|131.5|129|128.5|130|133.5||132.5|130|128.5|127.5|125.5|125|125|126|132|133|132.5|130|130|129|132.5|131|132|131.5|132.5|126.5|128|128|127.5|125|127|124.5|122|121.5|123.5|123.5|123|121|121|118.5|117|115|117.5|113.5|120|119.5|118.5|119|117.5|115.5|115|121|123|121.5|123.5|122.5|123.5|122.5|124|124|123.5|123.5|128|129|130||128.5|130|130|130.5|||133|132|132.5|128|127|135.5|135|137|140.5|138.5|139|137|137.5|136|135|135|134.5|136|144.5|150.5|138.5|135|135.5|138|140.5|143|145.5|141|149|141|145.5|149|148.5|144|142|136|137|133|138|136.5|137.5|134.5|131|130.5|132.5|129.5|128.5|130|134.5|137|135.5|132.5|130|130|131|126|126|120.5|118|120|116|118|119.5|115.5|113|112|107.5|106.5|||106.5|106|105|102.5|104.5|103|103.5|101.5|103.5|102.5|105.5|107.5|106|111.5|108|106|104|103.5|101|102.5|100.5|105|103.5|102.5|106|106.5|106|101.5|103.5|102.5|102|98.4|93.7|90.8|91.9
09498|27014|/equities/asur--b|MSCI_EEM|356.25|357.44|356.18|348.63|351.14|360.73|360.49|364.07|366.06|355.68|369.9|378.65|372.99|371.34|370.36|||363.03|358.11|357.81|350.06|344.71|357.59|356.97|368.33|366.35|390.36|381.27|375.06||364.68|354.75|354.05|355.9|356.84|363.89|368.99|383.61|385.03|382.13|391.43|386.21|379.64|369.35|352.91|354.86|353.35|361.25|347.9|343.66|339.45|337.5|343.42|348.39|348.95|342.74|335.81|335.46|336.29||322.53|324.95|328.5|329.17|321.96|319.17|319.21|319.59|325.19|327.45|324.3|331.72|333.49|334.8|345.58|347.93|345.83|351.57|331.71|329.4||329.22|326.24|329.01|320.99||319.72|323.26|322.26|319.78|333.7|331.75|321.11|317.79|318.66|316.43|315.77|309.51|304.13|301.47|302.61|307.71|310.14|309.48|300.71|303.26|310.06|306.39|314.15|312.64|310.15|314.17|311.53|314.82||309.32|309.17|308.45|307.29|305.8|265.7|264.46|255.48|251.58||245.02|242.1|249.46|254.01|254.5|257.58|255.64|255.48|246.41|238.71|240.09|241.48|241.11|245.11|252.11|248.56|248.54|247.22|246.53|246.24|244.33|241.44|256.79|257.43|257.03|246.46|246.01|237.69|228.76|234.12|239.78|241.99||241.45|245.38|233.14|240.82|240.29|245.9|247.33|242.7|239.58|244.88|252.97|247.98|256.12|250.31|244.38|251.51|247.87|240.33|248.52|249.35|257.83|260.52|255.45|246.67|241.74|250.57|240.51|227.84|231.93|222.48|221.06|219.66|221.2|216.24|217.15|215|220.28|219.86|231.93|232.07|224.43|223.25|225.42|229.38|230.66|229.96|233.21|237.27|239.94|251.39|255.09|254.27|259.38|261.98|262.1|256.65|260.37|254.99|256.64|259.15|264.06|256.37|264.5|266.98|266.34|273.73|268|274.23|264.76|274.64|294.75|299.53|290.33|282.66|277.27|261.87|247.98|228.55|235.35|232.52|232.33|226.2|227.81|226.14|231.64|229.75|250.14|232.32|239.66|238.94|241.8|243.39|250.85|252.6
09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|324.5|315.5|316|320.5|319.5|332.5|341.5|315.5|320|323|334.5|332.5|340.5|351|||351.5|354|356|332|335.5|318|326|305.5|306.5|307|312.5|299|293.5|296|292|293|283.5|273.5|279.5|295|278.5|280.5|291||299|306|295|286|294.5|290|288|286.5||||||||265|254|243.5|246|233|226|236|248|238|233.5|253.5|230.5|216.5|221|223|219|224|220|222|221|216|212.5|205.5|209|200||182|178|175|173.5|168.5|171.5|176.5|170|177|173|176.5|176.5|174.5|186|173.5|178|177|180|172.5|169.5|172|177.5|175|181|171|165|150|152.5|139|138|136.5|140.5|144|134.5|133.5|133|130|131|125.5|126.5|127.5|125.5|118|116.5|115.5|114.5|111|121|119|121|121.5|125.5|130|126.5|124.5|128|127.5|123|124.5||127|121.5|121.5|119.5|||118|116|120.5|113|119.5|128|127|130|134.5|136|133|129.5|125.5|123|126|132|128|126.5|136.5|138|131|132.5|120.5|123|129|131|129|132|140.5|128|142|138.5|138.5|144|131|129|117.5|120|113.5|118.5|116|111.5|101.5|100|100|94.6|96.1|94.4|92.3|96|96.5|89.8|81.7|79.8|81.8|80.5|79|82.7|82.7|86.1|88.1|85.4|86.5|84.3|81.9|78.4|79.3|72.1|||72.1|70.5|72.5|69.6|69.4|67.8|66.5|63.3|65.4|65.9|65.3|59.4|59.5|60.4|59.1|59.4|59.7|60.3|56|55|56|56.2|54.7|54.1|58.7|57.8|58.5|63|69.9|70.5|72.8|71.8|75.2|71.3|69.5
09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|545|551|517|538|538|515|502|499|493.5|493|495|500|477.5|484|||479|480|483|473|488|470.5|473|455|458.5|462.5|467|467.5|476|479|480|494.5|462.5|448|435.5|430.5|420.5|426.5|423||429.5|439.5|446|440.5|426|423|423|422.5||||||||413.5|416|415.5|410.5|405|405.5|410|409.5|412|405.5|406|405|399.5|402|403|405.5|420|424|425|415.5|438.5|433|423|421|418.5||422.5|423|420|410|395.5|398|400|396.5|390.5|389|393|394.5|389|387.5|395.5|395|397|398|387.5|393.5|396.5|393|399.5|400|407.5|408.5|407|408|415|412.5|417|416.5|415.5|417.5|418.5|418|416.5|416|409.5|410|392.5|390|388|379.5|378.5|370.5|377|381|378.5|379.5|385.5|381|380|379.5|380|376.5|383|384.5|363||351|355|357.5|353.5|||359|358|354.5|352|345|360.5|364.5|373.5|372.5|373|376|377|373.5|370.5|369.5|373|370|363|370.5|372|373|382.5|387.5|392|380|386|383.5|379|384|374.5|386|390|393.5|386.5|386.5|393|381|373|370|365.5|361.5|347|337.5|346|350.5|337.5|325|326.5|326|332|329.5|330|325|333|337|325|319.5|327|322.5|334|345.5|344|340|346|343|340.5|342|336|||338|344|339|346|350|348|339.5|331|330|338|349.5|346.5|350|326.5|317|314.5|309.5|312|309|312.5|324|315|300|294.5|300|279.5|278.5|273.5|269.5|263|270.5|271|282|273.5|280
09501|103341|/equities/catcher-tech|MSCI_EEM|201.5|201|207|207.5|207.5|207.5|200|198|200|200.5|206|209|206|207.5|||211|211.5|212|207.5|204|203.5|206.5|206|205|204|203|201|203|203.5|201.5|197|193|194|192|193.5|194.5|197.5|193||192|197.5|195|196.5|194|193|194|193.5||||||||191.5|191.5|195|197|194.5|198|205|205|199|205|204|202|200|208|208|210.5|215.5|208|206|208|210.5|210|208|203.5|207.5||206|206|204.5|202|202.5|201.5|199.5|198|200.5|203.5|202|202|197.5|201.5|201.5|202.5|207.5|196.5|196|197.5|195.5|194|191.5|188|194.5|194.5|193|191.5|192|193|192|191.5|188|189|191|190.5|187.5|187.5|185.5|186|185|183.5|185.5|179|180.5|184|181|183.5|182.5|187|181.5|177|180|181.5|181|177.5|178|180|180||178|179.5|177.5|180|||181.5|175.5|176.5|176|175.5|178|180|179.5|185|186|187.5|190|190|188.5|185|188|191|189.5|194.5|194.5|204|203.5|200.5|207.5|204|213|212|212|203.5|190.5|196||206|206|210.5|219|221|226|226.5|220.5|218|219|216.5|216|216|215|215.5|211.5|215|220|222.5|225|227.5|228.5|231|230|232|235|226|232|231|231.5|234|229|230.5|231|222|218.5|||222.5|222.5|223|222.5|223|222|223|217|219|225|224.5|223.5|225.5|226|226|219.5|220|219.5|218|216|216.5|217.5|212|205|211|217.5|224|224|232.5|232.5|239.5|236|241|241.5|235
09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|5.76|5.74|5.78|5.9|5.89|5.89|5.8|5.78|5.72|5.84|5.89|5.84|5.92||||5.85|5.83|5.96|5.86|5.74|5.76|5.91|5.79|5.99|6.19|6.06|6|6.04|6|5.9|5.99|5.96|5.98|5.81|5.85|5.81|5.73|5.64|5.61|5.6|5.76|5.79|5.82|5.88|6.04|5.89|5.82|5.86|||5.77|5.65|5.59|5.58|5.57|5.6|5.57|5.55|5.64|5.58|5.94|5.59|5.47|5.41|5.4|5.41|5.49|5.47|5.48|5.48|5.65|5.67|5.76|5.77|5.67|5.59|5.78|5.95|5.63||5.61|5.6|5.5|5.49||5.5|5.53|5.57|5.53|5.56|5.63|5.57|5.61|5.58|5.59|5.44|5.47|5.46|5.52|5.54|5.41|5.39|5.35|5.29|5.43|5.5|5.57|5.65|5.65|5.98|5.67|5.42|5.29|5.18|5.19|5.3|5.35|5.2|5.09|5.21|5.24|5.13|5.15|5.09|5.12|5.26|5.26|5.39||5.39|5.39|5.37|5.43|5.41|5.46|5.29|5.29||5.21|5.25|5.25|5.27|5.35|5.33|||5.38|5.3|5.32|5.3|5.28|5.24|5.29|5.24|5.35|5.38|5.33|5.45|5.4|5.4|5.43|5.44|5.51|5.53|5.56|5.42|5.43|5.39|5.32|5.42|5.34|5.44|5.44|5.43|5.43|5.39|5.6248|5.6445|5.6051|5.7923|5.812|5.6938|5.6938|5.6544|5.7036|5.743|5.7726|5.6347|5.5657|5.6445|5.7233|5.8809|5.8711|5.8218|5.7036|5.8514|5.8514|5.812|5.8612|5.8612|5.8514|5.9203|5.9794|6.009|5.8908|6.009|6.0878|6.0779|6.0582|5.9203|5.9006||5.7627|5.8612|5.9203||5.94|6.0878|5.9105|6.1075|6.009|6.009|5.9302|5.4573|5.5361|5.6544|5.7627|5.8021|5.7036|5.8317|5.7135|5.5854|5.5755|5.5854|5.4869|5.4278|5.3293|5.3982|5.2505|5.1717|5.3982|5.3884|5.4672|5.349|5.1914|5.3096|5.4179|5.3293|5.5263|5.4672|5.4376
09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|14.22|14.38|14.3|14.44|14.36|14.52|14.2|13.9|13.84|13.82|13.84|14.12|13.92||||14.34|14.28|14.54|14.2|14.18|13.74|13.92|14.08|15.14|15.3|15.04|15.26|15.34|15.44|15.5|15.64|15.88|15.68|15.62|15.88|16.3|16.34|15.78|15.88|15.58|15.96|15|14.8|14.74|15.06|14.82|14.72|14.7|||15|14.72|14.82|15.08|15.14|15.02|15.1|15.52|15.42|15.44|15.66|14.68|13.9|13.72|13.6|13.92|13.46|13.2|13.04|13.02|13.18|13.3|13.58|14.04|13.9|13.34|13.6|13.64|13.22||13.24|13.16|13|12.78||12.84|13|12.9|13.1|13.34|13.26|13.16|12.92|13.04|13.4|13.4|13.18|13.38|13.36|13.66|12.84|12.94|13.1|13.08|13.64|13.76|13.72|13.88|13.92|14.14|14.12|14.28|13.86|13.88|13.7|13.66|13.6|13.66|13.92|13.86|14.1|14.08|14.24|14.28|14.16|14.52|14.66|14.6||14.4|14.76|14.84|14.22|14.4|14.52|14.62|14.52||14.12|14.02|13.92|13.98|14.28|13.6|||13.66|13.68|13.6|13.76|14.1|14.1|13.96|13.76|13.98|14.2|14.6|14.78|14.8|14.44|14.58|14.6|14.6|15|15.1|14.7|15.1|14.48|14.56|15.1|15.36|15.32|15.24|13.56|13.26|13.3|13.6|13.86|13.84|13.62|13.68|13.82|14.26|14.32|14.66|14.7|14.66|14.4|14.52|14.44|14.34|14.02|14|13.72|13.52|13.72|13.2|13.3|13.44|13.46|13.44|13.66|13.72|13.32|12.56|12.58|12.5|12.9|13.18|12.46|12.16||12.02|12.06|12.28||12.34|12.66|12.26|12.2|12.4|12.6|12.76|12.8|12.74|12.58|12.56|12.8514|12.5979|12.9684|13.1049|12.9489|13.0854|13.0659|12.9879|12.6369|12.6564|12.7734|12.9099|12.6564|13.0464|13.2219|13.2999|13.651|13.8655|13.8265|14.1385|13.7875|13.7485|13.4949|13.5339
09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|14.02|13.8|13.66|13.69|13.84|14.2|14.02|14|14.09|13.95|14|13.8|13.595|13.6|||13.6|13.68|13.65|13.6|13.58||13.44|13.3|13.32|13.49|13.36|13.4|13.39||13.1|13.2|13.1|12.9|12.64|12.75|12.75|12.68|12.72|12.65|12.74|12.44|12.1|12.12|12.2|12.31|12.39|12.59|12.85|12.6|12.25|12.3|12.2|12.2|12.52|12.4|12.48|12.47|12.42|11.97|12|12.11|12.07|12.32|12.24|12.62|12.88|13|13.05|13.02|13.01|13.13|13.13|13|13|13.32|13.35||13.5|13.39||13.18|13.34|13.41|13.4|||12.93|12.56|12.56|12.85|12.72|12.58|12.82|12.96|13.05|13.5|13.85|14.2|14.1|14.23|14.23|14.05|14|13.97|13.66|13.62|13.31|13.24|13.1|13|12.85|12.93|12.66|12.47|12.16|12.05|12.35|12.9|13.1|12.42|12.29|12|11.82|11.65|11.42|11.2||12.21|11.92|11.85|11.64|12.09|12.3|12.14|12.24|12.45|12.6|12.74|12.72|12.71|12.56|12.47|12.67|12.7|12.4|12.41|12.31|12.53|12.8|12.85|12.86|12.66|12.99|13.25|13.78|13.7|13.6|13.66|13.6|13.26|13.27|13.08|13.03|13.28|13.23|13.73|13.99|13.65|13.7|13.7|13.69|13.7|13.6|13.58|13.52|13.72|13.68|13.3|13.42|13.62|13.53|13.3|13|12.86|13|12.9|12.65|12.5|12.3|12.5|12.46|12.72|12.6|12.5|12.64|12.59|12.52|12.35|12.58|12.52|12.25|12.16|12.48|12.25|11.96|11.81|12.16|12.05|12.52|12.5|12.5|12.03|12.01|12|12.06|11.86|12.4|12.63|12.5|12.16|11.96|12.2|12.69|12.46|12.18|12.19|11.98|12||12.38|12.59|12.54|12.72|12.65|12.66|12.58|12.4|12.09|12.1|12.01|12.29|12.3|12.25|12.3|12.07|11.91|11.7|11.28|11.18|11.42|11.65
09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|89.51|85.6|74.89|69.04|66.94|70.26|67.65|66.3|67.92|67.22|69.29|66.22|68.08|71.25|70.12||75.19|75.5|70.58|62.16|70.34|68.02|66.09|74.44|80.47|79.23|81.21|87.99|85.73|88.07|94.22|91.21|78.38|87.98|72.04|79.98|86.14|94.51|109.9|117.46|104.25|97.9|105.4|92.75|95.25|104.8|107.27|112.51|120.22||123.83|118.91|119.53|124.13|114.09|109.19|108.67|119.7|115.85|103.41|88.06|97.34|103.88|101.89|96.14|96.77|94.47|83.56|82.83||72|75.67|77.41|85.3|76.53|77.11|79.78|73.5|68.8|62.33||57.36|57.06|55.79|56.65||54.77|58.39|64.79|61.22|58.26|57.14|57.28|55.99|48.31|43.14|42.49|41.02|41.71|39.16|39.72|39.2|40.14|40.32|43.02|45.26||43.09|42.53|40.84|41.71|40.08|39.87|43.58|43.68|43.48|42.63|44.37|40|41.9|44.56|44.28|37.34|40.03|39.82|36.52|37.54|35.88|34.78|35.76|39.62|39.6|39.82|48.4|42.23|40|40.34|43.75|42.44|39.23|39.31|37.31|37.76|34.4|33.6|29.76|29.83|27.05|26.11|25.98|24.37|24.28|24.9|23.02|22.56|22.28|22.84|23.77|24|23.38|22.51|19.31|19.77|20.06||19.86|20.19|22.37|22.71|22.56|25.03|24.64|25.77|26.67|24.92|24.6|24.57|25.04|24.48|22.88|22.43|23.19|23.81|23.21|23.83|24.51|23.77|24.93|24.84|23.32|22.18|22.19|21|20.85|21.88|21.71|21.89|21.89|21.36|22.22|17.74|17.52|18.63|18.55|17.53|17.92|18|18.43|17.74|19.43||17.03|17.19|14.85|15.26|13.95|14.29|14.66|13.77|12.04|12|11.88|11.4|11.17|11.37|11.6|11.31|11.75|11.47|12.4|11.78|11.23|11.1|10.69|10.86|10.23|10.06|10.38|10.5||10.46|11.56|11.89|10.97|10.21|9.64|9.75|10.02|10.78|11.05|11.26|10.94
09506|103731|/equities/formosa-petro|MSCI_EEM|102.5|101|99|103|103|102|101.5|99.2|100|98.2|98|98.2|98|97.4|||96.7|96.8|96.6|96.6|96.8|95.6|95.4|96.1|96.3|95.8|98.2|98.2|100.5|100.5|101.5|103|101.5|101.5|102.5|99|99.8|100|97||100|102.5|100.5|103|98.2|97|96.6|95.8||||||||91.9|91.2|91.7|91.4|90|89.1|91.4|94|93.7|95.9|94.5|96.2|95.2|99.2|98|99.1|102|102|101|102|104|100|99.5|99.2|100||99.8|98.5|95.4|95.4|94.2|94.5|93.4|93.5|94.9|92.8|94|94.7|93|94.5|94.4|93.2|94.3|92.9|93.9|94.9|92.8|92.9|92.7|90.5|94.5|95.6|95.2|94.8|94.7|93.9|94|93.3|92.5|92.2|92.2|92.2|92.2|86|81.9|81.1|81.2|80.9|80.1|79.1|78.6|80|80.4|80.9|81.4|81.2|81|81.4|80.8|81|80.4|81.1|81.6|82|81.9||81.4|81.9|81.5|80.5|||80|80.4|80.6|80.1|79.4|81.6|82|84.8|84.8|83.4|83.2|82.4|82.3|82|81.6|81.2|82.2|81.6|81|81.1|81|81|82|83.2|83|83.1|83.5|82.1|83.1|81.6|83.8|84.9|84.6|83|83.9|83.4|83.7|84.2|82.2|82.7|81.1|81|80|81.5|81.3|82|82.1|83.5|84.7|85.2|87|85.8|86|86.1|85.8|84.3|85.1|87.4|86.7|88.2|88.7|88.9|89.6|88.9|89.8|88.5|88.5|88.2|||89|89.3|88.2|88.1|88.5|89.2|90.8|90|91|93|96.3|96|95|94.3|93.5|93.5|90.3|89.9|87.7|87.9|89|89.6|89|90|92|91|92.1|89.3|86.4|86.7|87.6|86.5|88.9|88.3|84.4
09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|129.4|128.9|130|130|129|127.9|126.5|126.6|126.6|124.8||125.5|127.5|128|122|||121|121.1|124.1|124.5|126.5|126.5|123.4|123.7|124|126.5|127.6|125|122.6|127|127.9|128.4|127.6|125.3|124.9|118.8|120.8|120.1|120.5|119.9||122|120|118.5|120|119.1|122|122.4|122.2||125|124.5|125.9|124.5|123.6|124|123.4|119.5|119.1|118.5|122|124|127|127.9|128.5|128.6|128.4|126.8|127|126.8|124.5|124.3|126.5|125.5|125|125.8|121.6|126|126||||123.5|122|||123.8|122|124|124.3|124|123|121.2|125|123.5|123.2|119.4||126|121|121.5|121.9|124||116.8|116.8|121.8|126|125.2|128|128|128|127.3|127|128.7||129|128|125|125|120|115.5|115||115|114.5|116.9|117|116.3|115.7|115.8|116.2|116.2|117|118|119|116.9|119.7|120|115.6|114|113.9|117.6|114|115.1|115|109.7|108|108|107|107.3|105.1|108|108.9|109.2|108.5|107.1|107|108.5|107.5|106|105.6|107.5|105.9|104|105.4|102.5|101.6||105|105|106.5|106.5|107.5||108|108.1|110|107.5|108|108.2|108.6|109|105.9|103.9|97.5|97|95.5|94||96.5|97.2|97|97.25|97|98|99|101|97|97|97|93|96.55|98.25|98.75|99.45|100|102.5|105|103.8|103.5|100.1|102.5|101|101.2|101.5|100.8|100.5|100|98|101|103.1|105|99.6||103.1|104|107|102|100|105.6|95.9|90|88.45|87.7|84|85|85.3||84.3|84.5|84|84.5|82|80.5|82|83|84.9|84.6|83|82.55
09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|61.75|62.25|63|63.25|63.25|62.5||||61|62|61.5|61||61.25|62.75|63.25|62.75|63|63.5|63|63.25|63.25|64|64.75|65|66.25|66.25|67.75|68.5|68|67|67.5|66.75|67.75|65.5|63.25|64.5|62.75|63.25||62.75|62.75|64|62.25|63.5|65.5|65.5|66.25|64||63.25|63.75|64.75|63|62|62|61.25|61|60.75|59|60|61.5|62.75|62|61.25|63|63|63.5|61.5|62.5|63.25|64.25|64.25|62.25|62|62.25|60.25|59.75|59.75|||58.5|59.75|58|59.75|58.5|56.75|58.25|56|59.25|59.25|59.25|59.5|57.75|||59.75|60.25||59|58.25|56.75|57.5|57.25|59|59.25|59|56.25|56.75|54.5|53.75|51.75|50.5|50.25|50.75|50.5|50|49.25|46.25|44.5|44.25|41.75|41.75|39|40|40.25|40.5|40.5|40.25||40.5|40|39.5|40.25|41.25|41.75|40.75||41.5|41|41.5|41.5|41.5|39.25|39.25|40|39.25|39.25|40|39.5|39.75|38.5|40.5|41.5|43|42.75|43.5|43.25|42.5|43|43.5|44|44|||45.25|46.25|45.75|46.25|47|47.5|48.5|48.75|49.25|47.25|47.5|49|50|50|49.25|50.5||49.25|50|49.5|51.25|49|47.25|46.75|47|45.75|47|||48.5|50|50|50.5|47.75|47.25|47|47.5|46.25|46.25|46|47.75|48|49.25||49|48.5|47.5|46.25|45|45.25|45.5|45.75|47.5|47.25|46.75|47|46.5|45.5|43|45.5|46.75|49|48.75|51.25|51|47.75||46.5|45.5|43|43|44|45|44|43|45|46|46|44.25|41.75|40.25|41|41.25|40.5|38.5|37
09509|100143|/equities/kingsoft|MSCI_EEM|56.5|55.55|55.3|55.4|54.75|53.85|52.4|52.55|51.6|51.55|53.55|55.1|55.8||||55.5|51.6|52.55|51.65|51.45|50.4|49.75|49.2|51.1|51.6|52.35|54|53.25|50.9|52.3|53.8|51.45|49.95|48.4|52.25|50.7|57.8|57.3|58.9|54.4|58.8|57.4|66.1|66.05|72.15|72.85|76.05|75.6|||77.7|78.1|74.15|68.3|70.65|68.55|67.9|65.1|63.9|60|59.75|63.35|64.45|65.7|61.9|62|62.45|59.55|60.45|57.05|56.6|57.15|58.75|56.75|58|54.7|55.35|54.5|54.95||50|48.4|43.05|41.9||42.7|42.5|39.95|41|41.65|42.9|42.9|41.9|42|41.45|41.05|40.7|41.6|41|40.25|40.6|38.7|39.05|38.9|38.75|38.9|38.8|39.55|40.2|41.65|41|42|43.65|43.5|41.75|41.55|39.3|42|45.25|45.35|44.65|40.9|40.3|40.6|41.4|42.15|40.95|39||38.35|39.05|39|40.25|39.05|39.95|40.15|43.45||43.1|41.25|41.15|41.4|40.6|37.7|||38.65|38.2|36.95|36.85|37.8|39.2|38.85|39.05|41|40.05|41.45|41.1|39.75|38.5|37.05|37.2|38.6|40.9|42.45|42.8|44.35|44.5|41.5|44.2|44.75|41.05|42.95|43.2|42.65|40.95|42.3|39.65|37.8|37.65|38.3|37.75|39.25|40.45|40.6|42.4|43.6|41.95|41.8|39.45|38.45|39.5|38|35|35.75|39.8|38.7|41.05|37.6|37.7|37|43.45|43.85|46.95|45.5|45.95|42.85|38.4|39.15|38.25|37.95||36.05|36.25|35.9||34.2|33|31.75|30.2|29.7|28.9|28.4|26.9|26.2|26.15|26|25.65|25.25|25.65|25.25|26.1|26.1|25.6|25.05|24.15|24.9|26.9|25.8|25.75|28.3|29.65|29.5|28.35|28.55|27.35|27.75|28.8|27.5|28.2|28.1
09510|943516|/equities/china-vanke|MSCI_EEM|26.55|27.95|27.75|28.4|28.25|28.25|27.9|28.1|27.6|28.25|28.45|28.3|29.4||||29.15|30.45|32.15|31.9|31|30.75|31.15|32.2|32.3|32.2|33.05|33.35|33.1|31.55|31.25|30.9|30.75|30.6|30.7|31.55|32.6|33.3|32.95|33.1|32.9|33.55|29.9|30.5|30.5|30.75|30.5|29.8|30.15|||29.5|29.5|29.1|29.5|29.05|28.2|28.45|28.6|28.15|27.85|28.5|29.45|29.85|29.4|29.55|30.7|31.3|31.75|31.15|29.25|30|29.8|28.6|28.35|26.9|26.3|26.3|26|25.95||26.75|26.4|26.4|25.75||25.55|25.5|25.45|25.45|26.35|26.65|26.25|26.4|26.4|26|26.1|26.5|26.4|27|27.55|28.3|28.9|28.55|29.45|29.7|28.9|28.7|28.55|28.55|29|29.05|28.95|28.4|27.3|27.65|28.15|28.9|27.75|27.2|27.45|26.7|24.95|24.9|24.5|24|23.75|23.9|24.2||24.95|24.55|24.1|24.1|24.05|24.1|23.45|23.7||24|23.85|23.65|23.85|23.7|23.65|||23.65|23.45|23.85|23|23.7|24.1|24.5|24.65|25.35|24.85|24.8|24.25|24.05|24.55|24.85|24.75|24.5|24.55|24.35|24.25|24.1|23.9|24.1|24.85|24.65|25.4|25.3|25.5|25.7|25.45|25.95|26.05|26.2|26|25.85|25.75|25.15|24.9|24.6|25.1|24.8|25|24.45|24.4|24.65|24.8|24.4|24.65|25.1|25.75|25.55|25.9|26.05|25.15|25.6|26.95|27.05|27.6|27.6|28.85|28.35|28.25|29.05|26.95|26.35||24.5|24.45|24.5||24.65|24.8|24.65|25.5|25.1|25.05|24.85|24.4|25|25.3|26.2|26.35|26.1|26.5|26.85|26.25|26.35|26|25.15|25|25.1|25.2|24.6|24.25|25.05|25.1|25.4|24.3|24.2|24.15|25|25|25.5|25.2|24.85
09511|49994|/equities/weigao-group|MSCI_EEM|16.82|15.56|15.28|15.22|15.7|15.38|15.26|15.26|15.2|15.16|15.24|15.84|15.44||||15.26|15.34|14.54|13.8|12.98|13.12|13.18|13.38|13.56|13.98|13.84|13.5|12.88|12.52|12.98|13.14|12.74|12.48|12.82|13.28|12.86|13.3|13.5|13.8|13.32|13.42|13.28|14.06|14.02|14.9|14.98|15.62|15.3|||15.74|15.36|15.26|15.44|14.92|14.88|15.42|15.6|14.5|14.5|14.8|15.26|14.86|15.26|15.04|15.7|15.7|15.7|15.1|15.14|15.3|15.56|16.5|16.6|16.68|16.4|16.98|17.46|17||17.52|17.06|16.64|16.92||16.4|16.7|16.56|16.58|16.2|15.6|15.42|15|14.36|14.32|14|14.22|14.42|14.64|14.86|14.68|14.56|15.64|16.04|15.88|15.64|15.82|16.44|16.54|16.46|16.88|16.96|16.76|16.9|15.9|15.14|14.7|14.84|15|15.1|15.08|14.82|15.08|15|14.98|15.28|15.28|14.98||15.2|15.54|15.84|15.84|15.04|15.88|15.26|16.14||16.1|16.14|15.8|16.8|16|15.7|||15.44|15.26|15.4|15.24|15.7|16.3|15.96|15.96|16.14|16.52|17.36|17.4|17.3|16.5|16.34|17.32|17.78|17.64|18.64|18.84|19.42|18.58|18.1|18.22|18.34|17.86|18.14|17.9|17.84|17.98|18.72|19.56|18.62|18.74|18.96|18.88|20.25|20.6|21.05|21.8|21.9|20.8|21.15|19.7|19.54|20.35|19.84|19.58|19.24|21.45|20.15|19.02|18.44|18.7|17.62|19.3|19.08|19.24|19.3|19.7|19.16|17.6|18.4|18.7|18.08||17.24|17.4|16.28||16.36|16.06|15.3|15.52|15.26|15.82|16|15.7|16.68|16|16.08|15.86|15.58|15.4|15.6|15.08|14.66|13.96|13.56|12.44|12.8|13.04|13.06|13.04|13.52|14.22|13.8|13.64|13.04|12.96|12.86|12.2|11.96|12.28|12.26
09512|49970|/equities/guangdong-inv|MSCI_EEM|12.1|12.16|12.02|12.18|12.3|12.1|12.1|12.24|12.28|12.34|12.4|12.3|12.38||||12.4|12.66|13.06|13.34|14.02|13.98|14.24|13.96|14.34|14.2|14.06|14.4|14.32|14.28|14.14|14.2|14.08|14.12|14.14|13.4|13.44|13.82|13.68|13.68|13.88|13.66|13.28|13.04|13.2|13.4|13.48|13.48|13.5|||13.7|13.5|13.4|13.38|13.28|13.44|13.7|14.04|13.78|13.62|14|14.12|14.08|14.12|13.94|13.98|13.96|13.96|13.44|13.18|13.52|13.56|14.08|14.34|14.5|14.06|13.74|14.08|14.2||13.96|14.4|14.42|14.2||13.94|13.82|14.12|12.64|12.74|12.6|12.38|12.42|12.54|12.38|12.28|12.34|12.32|12.38|12.5|12.66|12.7|12.88|12.88|12.94|13.04|12.88|12.94|13.3|13.14|13.36|13.42|13.74|13.8|13.22|13.06|13.38|12.9|12.64|12.58|12.46|12.06|12.08|12|11.48|11.1|11.22|11.54||11.88|11.88|12.06|12.32|12.4|12.32|12.54|12.7||12.42|12.26|12.3|12.36|12.32|12.38|||12.26|12.28|12.6|12.76|12.7|12.6|12.76|12.5|12.68|12.78|12.54|13|12.86|12.88|12.74|12.68|12.68|12.18|12.1|12.02|11.9|11.92|12.1|12.54|12.6|12.58|12.82|12.82|13|12.94|13.12|13.46|13.02|13.28|13.34|13.34|12.36|12.26|12.3|12.26|12.3|12.3|12.4|12.52|12.78|12.78|12.9|13.08|13.04|13.34|13.6|13.98|14.06|13.98|14.08|14.2|14.24|14.6|14.44|14.6|14.18|13.86|13.86|13.52|13.54||13.3|13.6|13.88||13.88|13.88|13.82|13.94|14.16|13.82|14.42|14.04|14.7|14.78|15.28|15.44|15.24|15.5|15.5|15.5|15.48|15.5|15.26|15.12|15.2|15.3|15.26|15.22|15.54|15.7|15.68|15.52|15.3|15.32|15.5|15.78|15.8|15.78|15.66
09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|576.515|581.059|588.635|590.15|582.575|574.241|571.211|574.241|569.696|578.787|573.484|561.363|559.09|557.575|556.817|559.09|553.787|550|544.696|543.181|549.241|551.515|557.575|550.757|543.939|541.666|530.302|545.454|540.15|525.757|512.878||509.09|511.363|508.333|507.575|499.241|509.09|512.878|513.635|||500|525.757|551.515|547.726|550.757|561.363|561.363|559.848|564.393|567.424|568.181|567.424|562.878|565.908|563.635|562.878|565.15|564.393|570.454|567.424|574.241|580.302|581.817|575.757|567.424|565.15|559.848|563.635|556.817|560.606|550|547.726|540.908|525|516.666|516.666|518.181|512.121||512.121|513.635|513.635|509.09|511.363|512.121|511.363|512.121|518.181|519.696|516.666|517.424|516.666|513.635|511.363|513.635|513.635|515.15|514.393|512.121|515.15|500.757|487.121|487.121|496.211|502.272|500|505.302|508.333|507.575|506.059|502.272|497.726|488.635|488.635|495.454|500|512.878|509.09|503.03|500|499.241|498.484|488.635|488.635||504.544|503.787|506.059|512.121|514.393|516.666|515.15|518.181|525.757|526.515|526.515|528.03|534.848|535.606|534.09|530.302|520.454|515.15|512.121|||497.726|513.635|509.848|513.635|513.635|508.333|505.302|495.454|494.696|476.515|473.484|476.515|473.484|475|471.968|470.454|471.211|471.968|474.241|474.241|475|472.726|474.241|473.484|474.241|473.484|468.181|460.606||467.424|468.181|475|484.848|485.606|490.908|486.363|484.848|485.606|487.878|488.635|489.393||||484.848|488.635|475|476.283|474.307|466.402|482.871|484.848|480.895|482.871|492.752|503.952|519.103|515.808|505.269|500|495.388|487.483|486.166|484.189|479.577|483.53|484.189|487.483|488.801|485.505|464.425|455.862|449.274|447.957|451.909|452.569|447.957|442.028|450.591||445.98|428.194|427.534|424.241|442.028|438.075|437.417|434.782|437.417|434.122||||417.654|419.631|420.289|416.994|411.725|399.867|401.843|408.431|411.065|423.583|430.17
09514|37875|/equities/lpp|MSCI_EEM|8890|8800|8665|8555|8580|8695|8600|8815|8635|8585|8600|8615|8410|8770|||8180|8125|8120|8190|8400|7865|7825|7930|8050|8160|8480|8245|8785|8530|8480|8060|8005|7925|7800|7820|7855|7805|7935|7900|7825|7955|7915|7925|8010|8105|8320|8255|8260|8100|7925|7895|7820|7980|7690|7725|7680|7700|7730|7700|7690|7600|7530|7730|7750|7865|7460|7765|7745|7990|7755|7875|7895|7840|7955|8185|8410||8165|8100|||8285|8210|7900|||7690|7635|7400|7335|7320|7405|7250|7230|7180|7065|7365|7170|7285|7220|7100|7100|6940|6870|7135|6880|7070|7000|6805|6870|7005|7005|7185|7355|6915|7215||7610|7530|6490|6585|5995|6010|5190|5240|5460|5480|5570|5405|5750|6095|6250|6225|6180|6150|6055|6590|6560|6675|6615|6650|6900|7005|6970|6755|6800|6570|6715|6830|6700|6650|6850|6870|6880|7000|7000|6850|6720|6800|7050|7200|7290|7205|7225|7195|7250|7150|7145|7185|7190|7060|7150|7190|7115|7245|7065|7135|7270|7380|7455|7300|7270|7210|7110|7035|7200|7310|7300|7105|6900|6855|6930|6465|6275|6210|6290|6535|6530|6540|6405|6435|6445|6310|6580|6700|6715|6585|6510|6565|6385|6120|6110|6010|6150|6290|6540|6555|6840|6775|6825|6920|6955|7015|6910|7290||7660|7640|7850|7700|7300|7050|6980|6855|6860|6795|6645|6510|6235|6220|6185|6295|6255|5995|5950|6025|6295|6265|6250|6355|6225
09515|1012156|/equities/win-semiconductors|MSCI_EEM|372|367.5|371.5|381|379.5|383|376.5|369.5|375.5|381.5|379|385.5|384.5|390|||389.5|391|395|390.5|397|386|384|385|384|380|384.5|389.5|389.5|392|393.5|386.5|381|375.5|380|371|369|380.5|371.5||380.5|393|400.5|406.5|413.5|398|381|379.5||||||||370.5|388|425.5|434.5|420.5|414|418|435|435|451|457.5|458|446|445|424.5|419.5|424|423.5|385|394|363|355|371|369|364.5||346|344|345.5|344.5|344|347|348.5|342.5|348|343|341.5|346|340.5|337.5|339|350|358|345|340|347.5|350|347|336.5|335|333|331.5|329|337|334.5|338|336|334.5|327|332|318.5|314|318.5|315|321|314|316|310|306|302.5|311|309.5|319.5|314.5|310.5|312|310|314.5|315.5|310|309|313.5|314.5|317.5|310||289.5|285|288.5|288.5|||286.5|288.5|284|278|287|297.5|292.5|299|302.5|299.5|303|298.5|297|295|289.5|287.5|287|285.5|292|287.5|291|288.5|286|291|296|290.5|280|275|266|260|281.5|284.5|300.5|303|299.5|303|294|298|303.5|302.5|304.5|302|299|317|322|318.5|334|339|321|326|327|330.5|317.5|331|315|311.5|321.5|319|311.5|326|326|306|306|293|292|292.5|299|291|||295|299|305|297|291.5|293.5|296.5|283|289|288.5|294.5|282|282|278|278|277|272.5|264|257|247|247|244|250|239.5|251|246|252|248|268.5|267|272.5|274.5|282.5|281.5|272.5
09516|49993|/equities/citic-bank|MSCI_EEM|4.25|4.18|4.21|4.29|4.23|4.2|4.14|4.1|4.07|4.05|3.99|3.99|3.97||||3.97|3.95|4|4|3.9|3.83|3.84|3.91|3.92|3.83|3.9|3.9|3.89|3.88|3.81|3.86|3.76|3.74|3.76|3.79|3.73|3.79|3.67|3.67|3.66|3.8|3.68|3.74|3.67|3.66|3.67|3.77|3.72|||3.64|3.6|3.55|3.57|3.6|3.51|3.52|3.5|3.51|3.44|3.56|3.6|3.6|3.66|3.48|3.62|3.6|3.63|3.52|3.5|3.42|3.41|3.43|3.39|3.35|3.36|3.32|3.27|3.27||3.29|3.29|3.27|3.28||3.22|3.17|3.23|3.24|3.27|3.28|3.31|3.26|3.28|3.3|3.27|3.33|3.29|3.37|3.44|3.41|3.45|3.49|3.35|3.45|3.38|3.33|3.27|3.32|3.28|3.33|3.39|3.36|3.32|3.33|3.42|3.49|3.39|3.33|3.33|3.33|3.25|3.31|3.27|3.15|3.24|3.23|3.31||3.44|3.36|3.33|3.33|3.35|3.29|3.14|3.11||3.11|2.97|2.97|2.96|2.99|2.99|||2.99|2.97|3.01|2.98|2.98|3.07|3.11|3.13|3.17|3.15|3.15|3.17|3.17|3.18|3.19|3.22|3.22|3.19|3.19|3.2|3.19|3.22|3.24|3.33|3.35|3.38|3.39|3.39|3.4|3.38|3.44|3.46|3.47|3.43|3.43|3.44|3.42|3.41|3.39|3.42|3.4|3.43|3.4|3.38|3.39|3.41|3.38|3.39|3.39|3.46|3.48|3.51|3.59|3.56|3.55|3.55|3.6|3.66|3.65|3.74|3.79|3.78|3.93|3.58|3.54||3.38|3.4|3.37||3.4|3.43|3.43|3.46|3.45|3.47|3.42|3.37|3.4|3.46|3.53|3.51|3.51|3.52|3.48|3.48|3.45|3.44|3.37|3.37|3.36|3.37|3.35|3.33|3.7|3.71|3.73|3.68|3.67|3.67|3.72|3.73|3.79|3.78|3.7
09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|28800|29410|29720|29850|30190|30490|30400|30300|29860|30000|30600|30380|30100|29820|29900|||29180|29990|29820|29610|30200|30000|30000||30000|29810|30200|30360|30700|30880|30740|30300|30300|30100|30360|30300|30820|30800|31150|31000|30260|32200|32020|31780|31680|31350|31650|31570|31860|31800|31800|32450|32480|32800|32300|31740|31900|32200|32120|31520|30750|30620|31280|31400|31800|32600|33600|33490|33990|33610|34300|34400|34660||34770|34520|34150|34000|33990|||35100|35490|35380||35270|34900|34580|33620|35620|35100|34600|34520|33060|32600|32500|32500||30840|30500|29000|28800|28550|27890|27600|27790|27800|28250|27880|27380|27150|27300|26990||26620|26300|26670|26600|26640|25490|25360|25190|25120||24500|24010|24000|25280|25900|25600|25190|25600|25800|25400|24730|24400|24760|24580||25300|25180|24900|24910|24830|25060|24680|24700|24600|24960|25100|25200|25100|25000|25420|25900|25520|25720|25600|25600|26140|26620|27400|27400|27800|27740|27400|27620|28000|26720|27000|27000|27100|27020|26300|25680|25700|25100|25220||25060|25200|24800|24840|25300||24720|25120|25060|25620|26500|26440|26540|26240|26400|25700|25780|25400|24820||24460|24880|24520|24480|25000|25460|25200|25940|24980|25140|25260|24980|24660|24700||24580|25000|24720|25480||26500|25800|25860|25840||26600|25800|27000|29020|30200|28980|27400|27000|25200|25200|24600|23800|24000|22620||21820|22220|22400|22160|23300|22200|22100|22300|23500|24000|24500|24420
09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|8685|8765|8675|8505|8420|8665|8455|8620|8775|8775|8870|8930|8965|9005|||9075|9105|9105|8945|8785|8770|8805|8880|8795|8810|8870|8655|8775||8460|8310|8255|8305|8245|8280|8390|8380|8575|8560|8570|8770|8620|8700|8720|8700|8720|8765|8980|8620|8475|8570|8640|8600|8495|8450|8515|8400|8255|8245|8325|8210|8190|8280|8245|8160|8110|7920|8050|7950|7925|8045|7830|7400|7410|7550|7500|7420|7345|7350|||7440|7365|7300|||7285|7355|7270|7315|7470|7405|7500|7545|7470|7580|7520|7550|7460|7455|7195|7245|7180|7125|7240|7155|7120|7090|7020|6975|6920|6880|6700|6700|6590|6640|6750|6820|6990|7035|6940|6725|6445|6470|6425|6350|6360|6565|6680||6785|6810|6770|6735|6600|6560|6670|6625|6570|6680|6585|6505|6555|6535|6560|6700|6550|6510|6770|6705|6830|6800|6500|6475|6610|6700|6840|6755|6965|6825|6960|7215|7350|7300|7200|7180|7110|7110|7270|7200|7360|7370|7220|7275|||7230|7215|7195|7200|7230|7210|7075|7030|7150|7055|6970|6770|6835|6775|6610|6400|6190|6330|6455|6495|6620|6620|6620|6580|6565|6510|6460|6480|6700|6675|6695|6655|6820|6795|6895|6525|6520|6630|6575|6820|6750|6820|6810|6930|7010|7040|7015|6890|6855|6855|7015|7015|7020|7025|6970|6770|6650||6810|6765|6945|6905|6820|6760|6940|6970|6930|6990|6875|6935|6935|7015|6945|6905|6725
09519|103111|/equities/airtac|MSCI_EEM|1080|1025|1035|1080|1080|1080|1070|1080|1075|1145|1135|1175|1115|1050|||1035|1005|1005|1030|997|981|966|950|964|1020|986|981|972|965|940|964|958|920|950|944|970|1025|985||970|1025|977|1035|1055|1020|1050|1035||||||||1040|1040|1035|1050|1000|1000|1085|1180|1155|1145|1145|1135|1130|1130|1120|1135|1100|1075|1095|1025|1035|1035|945|923|914||900|895|895|883|874|878|883|862|868|895|880|897|856|873|891|895|912|880|846|840|839|818|850|830|819|819|806|814|806|824|808|821|809|797|807|806|827|796|780|750|740|726|727|732|768|699|715|705|705|708|720|714|693|659|670|679|667|675|651||648|648|661|643|||651|612|636|618|635|658|651|669|684|677|699|670|667|687|667|665|665|660|673|676|694|687|651|697|683|672|678|673|651|634|662|669|651|667|659|673|665|643|664|652|645|642|610|614|631|585|565|561|559|606|590|570|574|576|582|579|538|538|523|539|540|543|520|508|510|518|516|518|||514|516|517|513|519|525|518|503|496|499|520|519|497|493|515|509|497|501|515|572|582|553|556|543|555|547|541|538|555|523|553|552|568|561|558
09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|53.9|55.1|56.8|58.4|58.35|58.4|60.65|61|60|60||60|61.75|60.5|58.9|||59.75|60.85|61|59.7|61.8|58.65|58.85|57|60|60.85|60.45|61.1|62|63.4|62.7|64.9|63.45|63|65|67|67.2|66.9|64.45|64.45||62.1|62.7|63.1|65.05|63.8|66.7|67.4|65.4||64.6|68.7|67.9|67.9|67|65|64.2|65|64.55|60.8|66.2|66.7|70.45|73|72.95|73.8|73.9|74.5|73.85|74|74.15|72|72.3|74|73.85|71|72|71.35|71.25||||71.6|71.05|||71.2|72|73.1|73.45|71|70.5|69.75|70.65|69|68.55|68||71.15|70.2|72.5|72.25|68.5||65.65|67|70.65|73.3|73.25|73.5|72.15|73.9|72.4|71.45|72||72|74|70.4|71.85|69.55|65.7|63||64.25|61.95|62.75|62.5|63.3333|62.8571|60.4762|63.4286|61.0476|59.5238|56.8571|58.7619|58.381|58.381|58.6667|59.8095|60.7619|60|60|58.5714|60.0476|58.0952|57.3333|56.4762|57.1429|57.6667|57.6667|59.9048|58.2857|58.6667|59.1429|58.7619|59.9048|59.9048|59.9048|58.4286|57.6667|58.7619|59.1905|59.0476|58.7619|58.1429|57.8095|58.5238||61.2381|60.5714|61.3333|60|59.0476||60.4286|60.4762|62.4762|60.9524|58.381|61.4286|61.7143|61|59.3333|58.4762|58.3333|57.8571|58.1905|57.619||59.4762|60.0952|60.381|60|61.9048|62.8571|63.0476|65.0476|63.9048|64.381|64.381|64.381|65.2381|65.7143|66.381|64.7619|63.3333|62.8571|64.0476|64.0476|62.1429|61.7143|61.7619|59.5238|59.0476|57.7143|58.0952|57.619|58.5714|60.2381|61.2381|58.0952|60.3333|58.0952||61.9048|61.9048|63.3333|62.8571|59.5238|59.5238|56.1429|51.381|47.619|46.4762|46.4286|46.0952|46.4762||46.7619|46.2857|46.2857|45.5238|43.0476|44.7619|46.6667|46.0952|46.4762|46.4762|46.9048|46.9048
09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|38|38.1|38.5|38.5|39.9|37.2||||36.7|37.5|37.8|36.2||37.9|35.3|324|290|299|288|290|289|310|290|303|314|320|321|331|345|344|370|342|343|340|372|371|406|360|379||400|395|412|400|424|426|450|440|482||408|424|412|444|460|472|480|500|490|528|488|502|556|504|544|558|600|622|560|580|630|700|732|748|718|564|568|656|528|||486|438|560|684|536|420|378|361|361|356|346|354|374|||343|327||257|247|232|228|231|236|225|195.5|193|198.5|190.5|194.5|188|181.5|178|175|173.5|167|163.5|193.5|189.5|199|194|179|181|179|180.5|186|175|179.5||178.5|184|181.5|186|184|185|200||195.5|193.5|195.5|179|171|175.5|175|164.5|156.5|155|148.5|153|156|151.5|153|142|146.5|140|139|125.5|120|119|123.5|120.5|117|||119.5|124.5|119|115.5|117|117|116.5|114|124|110|108|108.5|110.5|105|103|108||109.5|112.5|113.5|111|116.5|113.5|123|113.5|119|103.5|||90|87|87.25|84.5|79.75|78|78|78|76|78.25|69.5|60.5|58.75|59.75||58.5|58|58|53.75|53.75|54|54|54|53|53.5|52.25|54|53.25|53.5|55.25|57.5|58.25|56.75|54.75|54.5|55.5|55.75||56.75|54.75|55|57|58.75|59.25|60|58.75|58.5|58.75|58.5|59|59|55.5|52|48.75|46|45.75|44.75
09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|2228|2250|2262|2281|2300|2301|2319|2344|2280|2287|2260|2281|2337|2289|2325|||2366|2373|2388|2351|2315|2333|2281||2370|2350|2457|2460|2480|2378|2368|2373|2339|2347|2400|2279|2255|2245|2246|2250|2280|2309|2291|2233|2165|2156|2200|2210|2190|2150|2140|2195|2203|2200|2155|2135|2090|2091|2090|2030|2145|2230|2364|2324|2354|2408|2437|2450|2440|2420|2484|2438|2459||2399|2373|2308|2292|2242|||2245|2289|2278||2287|2297|2240|2215|2326|2370|2359|2295|2287|2310|2305|2235||2210|2213|2120|2145|2129|2081|2172|2210|2252|2242|2200|2153|2145|2124|2135||2000|1974|2015|1982|1938|1833|1850|1870|1822||1791|1747|1715|1830|1849|1860|1880|1842|1893|1872|1880|1879|1890|1900||1938|1950|1911|1907|1910|1910|1875|1895|1920|1970|1920|1950|1985|2010|2020|2115|2065|2050|2045|2010|2025|2015|2080|2080|2140|2145|2165|2175|2210|2190|2175|2160|2195|2245|2225|2180|2165|2180|2220||2200|2180|2225|2165|2190||2170|2200|2195|2140|2080|2195|2250|2225|2245|2220|2225|2230|2245||2220|2180|2150|2155|2100|2080|2035|2090|2060|2110|2100|2080|2060|2075||2070|2095|2090|2155||2140|2115|2145|2250||2125|2060|2285|2400|2430|2345|2160|2160|2035|2005|1990|1990|2005|1990||1970|2000|2030|1985|2050|1930|1930|1920|1995|2065|2040|1975
09523|103235|/equities/compal-electrn|MSCI_EEM|24.8|27.4|27.8|27.75|27.55|27.15|26.7|26.7|26.8|27.2|27.2|27.15|27.1|27.05|||27.25|26.7|27|26.1|23.75|23.7|23.95|24|23.65|23.85|23.7|23.3|23.3|22.95|22.9|22.95|22.7|22.7|22.4|22.4|22.2|22.6|22.2||22.2|22.3|21.9|21.75|21.8|21.85|21.9|21.75||||||||21.9|21.8|21.8|21.5|21.35|21.45|22.15|21.8|21.4|21.4|21.3|20.8|20.8|21.5|21.55|22.25|22.25|21.8|21.65|21.8|21.5|21|21.05|21.55|20.8||20.7|20.9|20.95|20.8|20.6|20.4|20.3|20.45|20.5|20.7|21|20.85|20.5|20.6|20.45|20.5|20.5|20.35|20.1|19.55|19.45|19.35|19.3|19.3|19.25|19.55|19.55|19.6|19.7|19.55|19.5|19.55|19.4|19.4|19.1|19.1|19.35|19.1|18.95|18.9|18.85|18.7|18.75|18.65|18.6|18.95|18.75|18.6|18.65|18.6|18.5|18.5|18.6|18.55|18.55|18.7|18.95|18.7|18.7||18.85|18.9|19|18.9|||19.05|19.35|19.3|18.9|18.8|19.15|19.1|19.35|19.7|19.4|19.35|19.45|19.15|19.15|19.1|19|19.2|19.1|19.2|19.25|19.6|18.85|18.5|18.85|18.9|18.95|18.8|18.45|18.4|18.35|18.6|18.75|18.7|18.65|18.6|18.65|18.8|19|18.7|18.75|18.6|18.45|18.35|18.65|18.45|18.25|18.3|18.35|18.45|18.75|18.85|18.85|18.5|18.4|20|20.2|20.1|20.25|20|20.15|20.4|20.05|20.05|19.8|19.95|19.55|19.25|19.45|||19.45|19.4|19.2|19.5|19.55|19.35|19.15|18.9|18.9|19.1|19.1|19.2|19.2|19.1|19.05|19|19|18.9|19.1|18.4|18.65|18.55|18.45|18.4|18.6|18.5|18.5|18.45|18.45|18.6|19|18.8|18.8|18.8|18.7
09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|18633|18819|19102|18935|19471|19748|19554|19366|19479|19411|19587|19772|20043|20232|||19798|19361|19425|19811|19425|18480|18487|18206||18757|18500|18652|18910|19089|18342|17672|17855|17668|17205|17370|17657|17576|17645|17477|17442|17420|17668|17392|17800|17810|17813|18034|18514|18856|18746|18888|18886|19259|18553|18508|18272|17359|17641|17463|17287|17525|17452|17427|17010|16919|16673|16561|17684|16550|16278|16206|16159|16227|16132|16661|16027|16156|16458|16689||17065|17195|17115|17260||17048|17130|16969|16702|17194|16929||17655|17849|17790|17218|17154|16808|16720|16782|16802|16650|16669|16273|16800|16908|15600|15300|15306|15212|15601|16000|16236|16047|16094|16294|16734|16089|14992|14100|13847|13150|12915|12400|12287|12600|12843|13744|13906|14012|13468|13170|13100|13099|13155|13153|12790|12744|12902|12884|13126|13294|12970|13449|13451|13211|13201|13130|12972|12544||12582|12518|12317|12854|13100|12950|13176|13327|13319|13523|13205|12526|11724|11729|11686|11746|11809|11588|12051|12375|12420|12641|12508|12550|12366|13132|12697|12025|12355|12765|12799|13000||12588|12501|12597|12393|12478|12669|12400|12780|12920|12735|12629|12923|13150|13079|13068|12821|13160|13359|13324|13600|13627|13815|13880|14059|13927|14300|14151|14352|14300|14485|14289|14534|14572|14230|14161|14532|14200|14210||13773|14390|14278|14456|14810|14558|14979|14290|14200|13404|12838|13000|13091|12954|12939|12184|12285|12748|11900|12341|12200|11916|11763|12200|12966|13129|13353|12905
09525|953532|/equities/phosagro-oao|MSCI_EEM|18.75|18.61|18.66|18.75|18.65|18.42|18.38|18.38|18.19|17.93|17.93|18.16|17.32|17.3|||17.4|17.42|17.48|17.5|17.36|17.28|17.34|17.38|17.08|17.14|17.42|17.4|17.5|17.5|17.46|17.5|17.58|17.66|17.62|17.78|18.06|18.38|18|17.68|17.54|17.2|17.24|17.1|17.12|16.86|16.5|16.6|16.78|16.5|16.28|16.22|16.04|16.06|16.1|16.22|16.02|15.86|15.7|15.76|15.68|16|15.76|16|15.66|15.2|15.4|15.26|15.28|15.5|15.2|15.22|15.32|15.04|15.08|15.08|15.06|14.78|14.92|14.2||13.64|13.88|13.92|||13.48|13.7|13.92|13.78|13.94|13.96|13.74|13.68|13.56|13.64|13.7|13.64|13.6|13.72|13.42|13.44|13.46|13.32|12.78|13.12|13.24|13.32|13.46|13.32|13.42|13.28|13.46|13.38|13.36|12.82|12.9|12.98|12.98|12.86|12.6|11.98|11.76|11.48|11.46|11.52|11.54|11.84|11.86|11.96|11.96|11.66|11.74|11.72|11.84|11.82|11.76|12.02|12|12.14|12.14|12.1|11.96|12.06|11.94|12.02|11.9|12.04|11.76|11.62|11.44|11.6|11.46|11.44|11.54|11.92|11.9|11.9|12|11.98|11.92|11.86|11.96|11.86|12.1|11.98|11.98|11.98|12.18||11.92|12.02|12.12|12.22|12.32|12.28|12.52|12.86|12.74|12.68|12.76|12.68|12.36|12.2|12.06|11.92|12.02|12.18|12.1|11.86|11.82|11.9|12.18|11.98|12|12.04|12|11.96|12.12|12.12|12|12.2|12.16|12.18|11.92|12|12.18|12.1|12.18|12.06|12|12.2|12.48|12.34|12.44|12.56|12.68|12.68|13.02|12.94|12.96|12.96|13.04|13.32|13.42|13.56|13.52|13.94|13.88|13.96|14|13.8|14.06|13.96|13.66|13.8|13.84|13.32|13.26||12.94|12.84|12.92|12.54|12.4|12.34|12.28|12.4|12.32|12.3||12.3
09526|13192|/equities/qa-comm-bk|MSCI_EEM|5.301|5.348|5.356|5.33|5.399|5.238|5.434|4.94|4.8|4.8|4.95|4.9|5|4.7|4.656|4.798|4.8|4.849|4.698|4.7|4.65|4.6|4.524|4.56|4.6|4.63|4.74|4.555|4.529|4.399|4.368|4.341|4.388|4.281|4.28||4.325|4.308|4.31|4.33|4.338|4.28|4.336|4.35|4.397|4.261|4.355|4.3|4.4|4.36|4.4|4.4|4.41||4.32|4.301|4.25|4.3|4.3|4.281|4.291|4.278|4.33|4.32|4.301|4.397|4.41|4.401|4.42|4.42|4.415|4.46|4.471|4.484|4.419|4.386|4.4|4.399|4.4|4.355|4.347|4.4|4.399|4.375|4.4|4.36|4.35|4.343|4.4|4.4|4.4||4.38|4.32|4.25|4.26|4.25|4.381|4.34|4.361|4.415|4.35|4.45|4.451|4.35|4.47|4.419|4.46|4.455|4.489|4.285|4.332|4.499|4.459|4.407|4.35|4.32|4.289|4.29|4.29|4.2|4.24|4.2|4.157|4.15|4.247|4.25|4.295|4.25|4.131|4.244|4.26|4.23|4.24|4.218|4.2|4.15|4.101|4.12|4.12|4.105|4.097|4.001|4.09|4.04|4.04|4.075|4.07|3.995|3.96|3.93|3.93|3.93|3.997|3.921|4.009|4.03|3.975|3.91|3.912|3.933|3.9|3.941|3.975|3.97|3.965|4.05|4.05|4.1|4.154|4.13|4.1|4.12|4.142|4.094|4.14|4.12|4.2|4.175|4.039|4.01|4.03|4.088|4.111|4.062|4.097|4.122|4.101|||||4.13|4.124|3.982|3.915|3.8|3.84|3.834|3.85|3.786|3.8|3.77|3.777|3.777|3.745|3.779|3.722|3.761|3.763|3.763|3.826|3.863|3.8|3.834|3.874|3.89|3.899|3.865|3.88|3.849|3.88|3.88|3.875|3.837|3.88|3.899|3.936|3.967|3.94|3.96|3.952|3.95|3.85|3.869|3.7||||||3.695|3.799|3.762|3.766|3.81|3.83|3.83|3.839|3.887|3.97|3.91
09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|46.15|46.55|46.6|47.2|49.45|44.7|43.3|43.35|42.6|42.6|44.65|45.6|45.3||||45.75|46.25|46.15|42|42.45|40.55|39.9|41.9|44.85|44.85|46.55|47|47.3|43.75|46.05|47.5|46.15|42.85|43.25|48|48.1|53.75|51.75|52.5|47.6|52|50.85|51.8|51.1|58|60|65.8|66.5|||66.5|62|60.6|58.2|57.75|56.55|56.8|57.85|55.7|54|54.5|58.1|58.3|61.2|56.5|55.3|54.65|53.45|51.45|48.05|48.8|50.4|50|52.25|45.8|43.95|44.15|45.45|45.15||42.6|41.5|41.3|41.8||39.25|38.9|36.45|37.5|37.05|36.25|37.05|36.8|34.8|34.7|34.95|34.65|35.2|35.9|37.25|36.8|36.85|37.65|37.1|37.7|38.2|37.9|38.9|40.45|38.65|37.35|38.95|38.35|37.9|37.2|38.05|36.05|36.9|37.1|37.4|36.85|34.7|33.35|32.05|32.85|28.6|28.4|28.1||27.8|27.8|28.25|27.5|26.75|27.2|28.15|28.5||28.6|28.2|28.9|28.15|29.05|27.95|||28.4|27.2|26.4|25.85|26.35|27.05|26.95|28.2|28.2|28|26.7|26.3|26.1|25.9|25.85|25.4|26.1|26.1|26.75|26.85|27|26.1|24.95|25.2|25.4|25.6|26.3|24.75|25.1|24.35|24.2|24.6|24.75|24.5|24.35|24.4|24.85|24.9|24.75|24.2|23.1|23.35|23.2|21.65|21.7|22.6|22.15|21.95|22.3|23.3|22.45|22.4|22.6|21.55|20.55|21.1|21.75|21.45|20.65|21.25|21.4|21.1|20.8|19.68|19.06||18.46|18.4|18.74||19.18|19.04|18.7|19.2|19.08|18.82|18.7|18.3|18.8|18.88|19.3|19.44|19.34|19.1|18.76|18.34|17.74|17.7|17|17.16|17.58|17.74|17.64|17.88|18.22|18.34|18.4|17.72|17.74|17.5|18|18.12|18.1|17.84|17.5
09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|28.75|30.25|30|30.75|31.25|30.25||||30.25|30.75|30.75|31||31|32.25|32|32.5|32.25|32.5|32.5|31.75|31.5|32.25|32|31|30.5|30.5|30.75|30|30.25|31|30.75|30.75|30|30.5|30.25|30.75|30|30.25||30.25|30.5|31|29|29.25|29.5|29|29.25|28.75||29|29.5|29.25|30|28|26.5|26.25|25.5|25|24.8|25|25.5|26.25|25.75|26.25|27.25|26.5|25.5|25.5|25.25|25.5|26|26.25|26.5|25.5|25.75|25.75|27|27.25|||25.75|25.75|25|26|25.5|24.8|25.25|25|26.75|27.5|27.75|27|27.5|||28|28||26.25|26.25|26|25.5|24.8|25.5|25.5|24.6|24.2|24.3|24.3|24.4|24.2|23.7|24.2|23.2|23.4|22.8|23.1|18.3|17.9|17.9|17.3|17.6|17.2|16.7|17|17.4|17.2|17.8||17.8|18.1|18.4|17.8|18.3|18.7|19.5||20.1|19.9|20.5|20.8|19.5|19.7|19.3|19.8|20|20.2|20.8|20.1|20.7|21.2|21.2|22.6|22.7|22.7|23.3|23|21.8|21.6|22.4|22.4|22.5|||22.6|22.5|21.8|22.4|23|22.2|22.1|22|21.9|20.4|20|19.6|20.6|20.7|20.1|20.8||20.2|18.3|18.3|18.4|18.4|18.6|17.9|18.2|17.8|18.9|||19.6|20.3|19.9|20.3|18.7|19|18.6|19.2|19.1|19.5|19.4|19.9|20.5|20.6||20.8|21.3|20.1|20.3|19.7|20.1|20.1478|20.7433|20.4456|20.5448|21.9343|22.6291|22.9268|21.7358|21.4381|22.6291|21.8351|22.7283|23.7208|22.9268|21.9343|20.8426||19.2546|18.7583|18.4606|19.0561|19.5523|19.0561|17.2696|16.7733|16.6741|17.1703|17.8651|16.6741|17.9643|18.3613|19.1553|19.2546|19.1553|18.8576|18.7583
09529|50545|/equities/komercni-banka|MSCI_EEM|642|650|663|670|673|678|675|659|675|673.5|678|680|678.5|680|||694|687|686|685|682|682|675|674|673|675|683|681|684|685|688|685|684|691|692|693|683|683|685|684|678|682|665|663|658|670|677|681|689|686|678|675|680|683|687|699|680|679|678|659|655|668|665|691|691|672|680|707|698|706|701|710|709|710|703|713|680|666|658|658|||657|658|655|||635|636|622|644|642|637|631|628|619|630|648|630|616|616|605|601|592|589|588|578|581|582|581|576|568|584||576|554|554|558|550|527|490|497|494|496.5|485|474|473.5||489|478|477|468|476|489.5|486|484|468.5|479|481|492.5|494|505|505|503|490|482|484.5|486|486||485|488|486|499|493|494.5|505|510|515|521|524|526|520|530|530|526|522|521|534|530|544|537|543|540|528|528|534|536|549|546|540|541|553|545|543|529|533|523|516|511|515|520|541|550|550|550|568|576|585|576|575|578|574|569|568|568|568|564|564||577|580|552|551|569|560|554|567|579|574|581|582|585|590|569|580|559|584|592|605|597|560|555|531|518|519|525|527|511|501|501|506|505|502|510|501|503|514|530|524||525
09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|66.6|66.6|66.7|66.6|65.9|65.8|65.6|65.3|65.4|65.3|65.2|64.8|65.5|65.2|||64.1|64.1|63.8|63.4|63.1|63.2|63.1|62.7|62.9|63.7|63.3|63|63|62.6|62.9|63.1|63.3|62.9|62.1|62.6|62|62.4|62||61.8|61.5|60.8|60.2|60|60|60.2|60.3||||||||60.2|60|59.9|60.1|60|60|60.2|60.3|60.6|60.8|60.4|60.4|60.3|61|61.3|61.3|62.2|62.8|62|62|62|61.4|61.3|61.4|61.2||61.2|61.9|61.4|61.3|60.8|60.7|61.2|61.1|61.5|60.6|61.4|61.3|60.8|60.7|60.9|61|61|60.8|61.3|60.8|60.5|60.7|61.2|62|61.2|61.2|61|60.7|61.2|60.8|60.9|61.1|61|61.4|61|61|61.3|61|60.9|60.5|60.4|60.2|60.6|60.5|60|60|60.2|60.6|60.3|60.4|60.2|60|60.3|60|60|60|60.3|60.9|61.1||61.2|61.5|62|61.5|||61|61.2|61.5|60.7|60|60.9|61.1|62|61.7|62.5|62.8|62.1|62.7|63|62.7|62.1|62.2|61.6|60.8|60.8|61|61.3|61.3|61.3|61.5|61.8|61.8|62.3|62.6|61.9|62.8|62.9|63.1|62.6|63.2|62.3|62|62.1|62|62.5|62.6|62.6|62.2|63.1|62.9|61.9|61.6|62.6|63.5|63.7|64|64|64.9|65.1|65.3|66|66.2|69|68.6|68.8|69.2|69.7|70.3|69.4|70.6|69.2|68|67.4|||67|66.6|66.6|66.4|66.7|67.6|67.8|67.3|68|68|68.5|67.9|67.2|66.7|66.7|67|65.5|65.1|64.7|65.2|65.3|65.8|65.3|65.2|66.2|65.8|66|66.4|65.8|65.9|66.7|66.7|67.4|67|66.3
09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|52.25|53|52.75|53.25|53.75|52.75||||52.75|54.25|53.5|53.25||55.5|57|57.5|58.25|58|56.5|56.75|56.75|56.5|56.25|56.25|56|56.5|56.25|56.5|56.25|57.5|59.25|60|56|55.75|56|55.75|55.75|55.25|54.25||53|53.5|53.5|50.75|51.5|51.75|51|51.75|52||52|52.75|53.5|52|50.75|49.5|49.75|49.25|48.75|49|49|50.5|52.25|53|52.75|49.75|49|48.25|47.75|48.75|49.75|49|49|48.25|49.5|48.75|48.5|50|48|||47.75|50|49|50.75|50.5|48.5|50.25|49.75|53.25|53.5|54.75|53.75|55.25|||56.25|56.5||56|56.25|53.25|53.25|50.75|54.25|54.75|54.5|53.75|55|55|53.5|53.75|53.25|52|51.5|49.75|51.5|50.25|44|39.5|40|37.75|38.25|38.5|38.5|38.75|38.75|38|37.25||38.5|38.5|38.25|38.25|41.25|42.75|44.75||43.75|44.5|45.5|45.25|44|43.25|42.25|43.25|42.5|43.25|43.25|43.25|42|42.25|43.25|42.75|43.5|44|43.5|43.75|44.5|45.25|46.75|45.5|46|||46.5|46.75|47|47|47.75|47.75|47.25|46.75|46.5|46.5|47.25|45.5|46.75|46.25|46.5|47.75||45.5|45|46.25|47.5|48.75|47.5|47.75|48.25|46.75|47.75|||49|49.75|50|51|50.25|50.5|49|49.25|49.25|50.25|49.5|50.5|50.5|51.25||52.75|53|50.25|48.75|49|48.5|49.25|50.25|51.75|50.75|51|52|51.5|51.75|50.5|52|53.5|54.25|53.5|53.75|54.5|53||51.25|51|49.25|50|52.75|53|50.75|49.25|49.75|49.75|49|48.5|47|47.75|47.75|48.25|47.5|45.75|45.5
09532|100144|/equities/csr-times-elec|MSCI_EEM|34.45|34.35|33.75|33.65|33.75|31.4|30.9|31|30.6|30.6|31.35|31.5|31.3||||30.25|29|32.9|32.85|31.95|31.2|31.6|32.7|34.1|33.2|33.55|33.5|34.25|32.45|32.05|32.55|31|30.6|30.25|32.05|32.55|33.95|33.85|35|33.75|35.8|34.8|39.25|38|40.9|40.05|39.1|38.45|||36.7|36.45|37.35|37.15|36.15|38|40.25|41.45|40.95|39|39.95|42.35|42.75|44.25|42.95|44.45|47.85|44.8|40.95|37.5|38.8|41.15|36.1|33.25|35.2|36.85|37.9|37.05|36.55||33.8|32.05|31.55|32.95||29.05|29.5|29.15|31.05|28.95|28.3|28.4|27.5|25.5|24.6|24.95|25.3|26.1|26.45|26|26.2|26.35|26|24.4|25.65|25.8|26.15|26.5|26.55|26.5|25.85|26.55|25.8|25.55|25.4|26.1|26.85|26.8|25.25|24.8|25.2|24.55|24.5|24|23.8|24.4|24.6|25.9||25.9|25.25|25.8|25.7|25.5|26.15|26.35|26.45||27.2|27.75|30.35|29.25|29.35|28.65|||25.9|25.5|25.55|25.5|26.6|26.75|26.45|27.05|27.45|27.25|26.45|25.75|26|25.7|24.95|25.35|25.5|25.35|24.9|24.7|25.1|25.55|24.9|24.45|24.5|28.2|29.45|28.85|28.9|28.45|28.55|29.35|29.65|29.9|28.15|27.45|28.45|28.15|28.5|29.05|29.2|28.5|28|27.2|26.8|25.6|25.7|25.6|26.8|28.6|29.65|29.85|29.95|29.4|28|31|31.95|34.4|30.15|29.25|23.9|23.2|26.55|20.75|20.45||19.7|19.4|20.85||21.25|21.25|21.4|21.75|21.8|21.95|21.95|21.8|21.6|21.7|22.7|23.3|23.95|22.35|21.65|20.95|20.95|20.4|20.05|20.9|21.95|21.8|21.7|21.8|22|23.2|23.65|23.25|23.45|24.05|24.95|24.85|25.55|24.5|24.45
09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|74.7954|75.4378|75.346|76.172|76.172|76.172|76.172|76.6309|74.7954|76.0343||76.8144|77.0897|76.2179|76.172|||74.7954|77.2733|77.6404|75.7131|77.1356|77.8239|76.5391|75.346|77.0897|78.8793|76.9062|75.7131|73.6023|73.6023|74.7954|75.5296|75.346|75.346|79.3841|80.8525|81.4949|78.9252|80.1183|81.6784||84.1|84.4|85.5|85.9|84|85.2|85.8|85.9||86.25|85|86.65|86.1|83.95|83|82.8|83.1|83.2|79.45|83.15|83.15|82.95|83.2|81|83|83.2|84.5|84.7|85.35|86.2|85.65|84|85|87|82.9|81|82.1|82.4||||81.35|81.05|||82.4|81.35|82|82.7|82.8|83|83|82|82.4|83|83.9||83|84.15|84|80|80.1||83|88|87.5|87.5|88.6|86.1|86.7|84.45|82.6|83|81.7||84.35|81|78|78.65|79|76|74.8||73.55|72|73.5|74.95|74.6|74.4|73|75.8|69|66.9|66.7|66.8|66.5|64.9|65|64.5|65|65.2|65.35|65.95|65.75|66|64|65|64|63.5|64.1|64.05|64.4|64.2|65.5|65.55|64.2|64.25|64.6|64.9|65|65.25|66.4|65.8|65|67.6|65.95|67.3||67|65.7|63|63|64||63.5|62.5|65.7|65.15|65.5|64.85|62.5|61|62.05|62.55|65.5|65.5|64.5|64.7||68.2|69|68.2|65|69.5|69.45|69.7|70.7|71|70.35|70.85|70|71.3|74.5|73.2|72.2|74.5|72|72|73.4|75|71.5|72|69.5|70.85|70.55|72|72.5|73|72.6|73.95|73|71|68.1||73.5|75.7|77.3|77|78|77|72|67.75|67.4|66.3|63.95|63|63||62.3|62.7|63.95|62|61|60.85|61|60.8|61|58.6|57|58.8
09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|8.57|8.36|8.46|8.61|8.6|8.69|8.82|8.73|8.64|8.6|8.48|8.38|8.37||||8.21|8.17|8.37|8.35|8.2|8.26|8.37|8|8.09|8.23|8.05|8.08|7.99|8.02|8.08|8.11|7.82|7.58|7.75|7.63|7.54|7.65|7.35|7.34|7.13|7.38|7.27|7.6|7.58|7.67|7.9|7.88|7.84|||7.5|7.47|7.47|7.38|7.17|7.13|7.04|7.13|7.04|6.63|6.71|7.15|7.05|7.17|7.13|7.21|7.3|7.33|7.31|7.29|7.25|7.29|7.33|7.47|7.66|7.36|7.23|7.14|7||6.7|6.81|6.81|6.9||6.92|7.14|6.43|6.5|6.38|6.3|6.13|6.03|5.92|5.84|5.75|5.83|5.92|5.89|5.9|5.92|5.91|6|5.84|6.16|6.21|6.21|6.14|6.26|6.24|6.42|6.25|6.07|6.11|5.93|6.02|6.09|5.93|5.75|5.47|5.48|5.39|5.23|5.02|5|5.14|5.21|5.29||5.3|5.2|5.1|5.24|5.11|5|4.99|5.11||5.17|5.08|5.23|5.14|5.21|5.08|||5.08|5.11|5.04|5.02|5.15|5.26|5.23|5.19|5.37|5.54|5.32|5.22|5.29|5.19|5.21|5.16|5.2|5.28|5.27|5.32|5.42|5.63|5.78|5.7|5.54|5.98|6.43|6.48|6.33|6.36|6.38|6.45|6.42|6.44|6.63|6.51|6.52|6.34|6.49|6.59|6.7|6.5|6.49|6.48|6.49|6.36|6.42|6.5|6.51|6.18|6.08|5.56|5.55|5.53|5.39|5.65|5.7|5.91|5.64|5.63|5.35|5.37|5.75|5.09|5.05||5.02|4.94|5.05||5.12|5.09|5.09|5.11|5.15|5.14|5.24|4.84|4.84|4.78|4.92|5.01|4.89|4.86|4.83|4.85|4.65|4.89|4.75|4.72|4.65|4.63|4.57|4.58|4.72|4.85|4.9|4.79|4.77|4.7|4.85|4.89|5.1|5.03|5.06
09535|50013|/equities/weichai-power|MSCI_EEM|19.42|19.26|19.4|19.82|20.1|19.64|19.66|19.52|18.9|18.96|19.9|19.58|19.02||||19.1|19.2|20.8|20.8|20.4|19.72|19.8|20.65|21.3|21|21.7|21.6|21.5|21.75|22.15|22.15|21.4|20.8|20.95|22.05|22.5|24.15|23.7|23.6|22.7|23.95|23.3|24.6|23.75|24.95|24.45|25.7|26|||24.85|24.4|24.85|24.65|23.55|24.35|24.45|24.05|21.7|22.9|20.25|21.3|20.3|21.1|21.25|21.55|21.95|21.25|20.4|20.75|20.9|19.86|18.16|17.48|17.36|16.28|16.06|16.18|16.18||15.56|15.68|15.24|15.22||15.16|14.8|15|15.48|15.54|15.5|15.46|15.7|15.02|15.42|15.32|15.5|15.76|15.98|16.46|16.22|16.42|16.6|15.82|17.24|17.4|17.5|17.88|17.7|17.26|17.14|17.44|17.22|17|17.48|17.4|17.5|16.96|16.98|16.34|15.8|15.26|15.16|15.26|14.64|14.84|14.54|15.3||15.06|15.62|15.8|16.2|16.16|16.32|16.32|16.92||16.74|16.26|16.64|16.3|16.42|16.1|||15.52|14.94|15.04|14.94|15.26|15.64|16.02|16.2|16.9|16.24|15.6|15.76|14.74|14.64|14.9|14.9|15.38|15.06|16|15.9|15.92|15.92|15.66|15.72|16.3|16.44|16.7|16.18|15.88|16.24|16.58|17|16.86|16.7|16.42|16.4|16.54|16.9|16.96|17.12|17.16|17.28|17.3|16.72|17.04|17.3|17.16|17.14|16.9|17.62|17.74|18.16|18.08|17.28|17.08|17.64|17.24|17.16|16.58|17.1|16.8|16.26|16.56|16.1|15.96||14.44|14.34|14.24||14.28|13.96|14.08|14.7|14.28|14.08|14.02|13.6|13.98|14.2|14.62|14.78|14.5|14.4|14.66|14.74|14|14.04|13.42|13.62|13.62|13.68|13.82|13.72|14.26|14.42|14.7|14.36|14.34|14.78|14.78|14.8|15.06|14.94|15.12
09536|102982|/equities/asia-cement-corp|MSCI_EEM|50.2|51.6|52.2|50.7|50|48.95|48.3|47.4|47.35|46.8|46.7|46.9|47|47.1|||47.1|47.8|46.8|46.8|46.5|46|45.9|45.95|45.8|44.4|44.35|44|44.05|43.75|43.9|43.9|43.75|43.9|43.45|43.15|43.2|43.1|42.5||42.65|43.3|43|43|42.75|41.8|41.25|41.15||||||||40.9|40.7|41.05|40.8|40.45|40|40.35|40.5|40.55|40.85|40.75|41.05|41.45|42.15|41.85|41.8|42.55|42.9|42.9|43.25|43.45|43.25|43.15|43|43||43.2|43.15|43.2|43.05|42.7|42.3|42.25|42.7|43.05|42.5|42.8|43.85|42.95|42.8|43.1|43.65|43.9|44|44.15|43.95|43.6|43.25|43.3|43.3|44.1|44|43.7|43.75|44.15|44.1|44.25|44.5|44.4|43.95|43.7|43.7|43.65|42.25|42|41.85|42|42.2|42|41.75|41.15|41|41.9|41.25|41.25|41.1|41.45|41|40.8|41|40.55|40.4|40.3|40.55|40.7||41.1|41.2|41.8|41.15|||41.5|41.35|41.4|40.8|40.2|41.3|41.5|41.9|42.7|42.4|42.8|42.7|42.9|42.2|42.6|42.6|42.35|42.3|41.7|41.75|41.6|42|42.5|42.45|42.65|42.85|43.35|43.3|43.4|42.25|43.15|43.3|42.5|41.5|41.1|40.75|40.95|41.2|41.05|41.05|40.85|40.45|40|39.95|40|39.65|39.8|40.7|41.85|41.9|46.3|46.45|45.5|45.3|45.4|46.4|46.5|46.4|46.3|46.05|45.8|45.75|45.6|45|44.5|44.1|43.6|43.25|||43.45|43.25|43.2|43.45|43.35|43.4|43.9|43.6|44.05|44.15|44.8|44.85|45.15|45.2|44.7|45.2|44.4|44.1|43.55|43.25|43.7|44.2|43.9|43.9|44|43.9|44.05|43.6|43.95|43.8|43.95|44.2|44.5|44|43.6
09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|19.2|19.22|19.58|19.8|19.74|19.16|18.88|19.08|18.78|18.8|19.02|19.44|19.58||||19.74|18.84|18.78|18.76|17.38|17.14|17.54|17.46|17.6|16.98|17.38|17.06|16.9|16.54|16.8|16.76|16.5|16.1|16.2|17.34|17.32|18.26|17.78|18.28|17.9|18.84|18.8|19.74|19.94|20.8|21.1|22.15|21.55|||20.95|20.8|21.1|20.5|20.25|20.1|21.05|21.25|20.85|20.3|21.05|22.15|22.5|23.75|23.05|24.25|24.05|24.45|22.5|21.45|21.65|21.85|22.45|21.15|21.4|21.45|21.8|21.5|21.8||21|19.2|18.58|18.2||18.3|18.3|18.52|19|18.5|18.68|18.36|17.7|17.98|18.1|17.82|17.94|18.02|18.1|18.86|18.52|18.56|18.82|18.06|17.9|17.68|17.56|17.88|18.24|17.94|18|18.28|17.88|18.04|18.3|19.36|19.12|19.7|19.68|18.98|18.52|17.96|19.2|18.2|18.04|17.96|18.28|17.92||18.98|18.96|18.86|18.7|18.58|19.3|18.96|19.14||18.96|18.44|18.7|18.22|18.02|17.98|||17.86|17.5|17.62|16.7|17.3|17.84|18.02|17.82|18.12|17.54|17.74|17.6|17.36|17.18|17.12|17.2|18.02|18.04|18.68|18.66|18.44|18.26|18.42|18.2|18.4|18.1|18.26|18.36|18.46|18.64|19|19.1|19.2|18.28|18.26|18.38|18.52|18.8|19.1|19.5|19.02|19|18.92|18.3|18.28|18.54|17.88|17.66|17.84|19.2|19.02|19.24|18.66|17.3|17.7|18.64|18.72|19.1|18.68|19.38|19.34|18.1|19.62|17.38|16.46||15.22|15.26|15.16||15.1|15.2|15.14|14.58|13.94|13.96|14|13.76|13.96|13.88|14.58|14.26|14.42|14.34|14.3|14.34|13.82|13.26|12.54|12.7|12.7|12.58|11.96|11.98|12.44|12.6|12.7|12.16|11.92|12.18|12.4|12.5|12.28|12.18|11.76
09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|2024|2046|2046|2044|2030|2072|2070|2046|2080|2124|2146|2150|2172|2164|||2130|2236|2274|2260|2222|2200|2184|2122|2146|2160|2200|2152|2192||2220|2214|2212|2230|2276|2210|2162|2210|2272|2270|2156|2198|2162|2150|2176|2226|2240|2240|2290|2256|2234|2216|2290|2332|2278|2260|2260|2230|2250|2220|2220|2246|2208|2240|2222|2238|2292|2302|2328|2380|2354|2414|2420|2412|2444|2446|2426|2328|2220|2218|||2190|2188|2194|||2140|2100|2060|2120|2172|2172|2182|2206|2140|2106|2066|1998|2002|2016|1980|2036|2012|2014|2084|2050|2068|2070|2012|1999|1979|2012|1974|1917|1895|1875|1896|1848|1720|1646|1623|1618|1560|1520|1527|1514|1538|1575|1561||1620|1629|1636|1674|1665|1656|1654|1640|1605|1670|1670|1640|1671|1675|1666|1690|1691|1653|1664|1559|1552|1618|1635|1599|1630|1620|1620|1615|1647|1669|1677|1664|1644|1703|1691|1675|1657|1686|1676|1670|1690|1726|1713|1710|||1719|1728|1779|1770|1785|1808|1795|1810|1840|1793|1794|1707|1722|1717|1805|1770|1728|1740|1729|1774|1751|1760|1750|1775|1791|1810|1796|1794|1834|1865|1866|1822|1859|1858|1860|1821|1858|1866|1879|1903|1912|1933|1892|1914|1905|1928|1955|1941|1962|1950|1972|2012|2040|2000|1967|2012|1916||1970|1987|1993|2014|2000|2000|2040|2056|2056|2080|1995|1992|2000|2050|2048|2042|2046
09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|24.1093|24.0803|23.897|23.6269|23.569|24.1093|24.061|23.5304|23.8391|23.1928|23.2892|24.3505|23.4339|23.2796|22.8937|||23.048|23.4629|23.0287|22.7779|22.72|22.8261|22.8454|22.8744|23.0287|23.5497|23.6462|23.5111||23.1445|23.0384|23.1542|23.2989|23.6269|23.4629|23.6269|23.5111|23.2796|23.2506|22.8261|22.72|22.9033|22.8647|22.9709|23.1349|23.1542|23.2892|23.3471|23.1059|23.0673|23.0673|23.0191|23.0673|22.6814|23.2603|23.1542|23.048|22.9805||22.0833|21.9965|21.6684|21.871|21.2922|21.2054|21.3018|21.4369|21.4755|21.7167|21.8132|21.1668|21.6588|22.2569|22.7683|22.8069|22.5657|22.585|21.8614|21.9096||21.707|22.0833|22.0833|21.5623||21.6009|21.6106|21.1185|20.5783|21.0221|21.9965|21.543|21.5044|21.7649|21.6395|21.4273|19.9222|19.7293|19.6617|19.874|19.5942|19.4399|19.9222|19.3916|19.218|19.2951|19.517|18.9961|17.7708|18.3304|18.8128|18.7838|18.1857||17.2016|16.9894|17.356|16.7482|16.7482|15.6677|15.3629|15.192|15.2585||15.249|15.3059|15.4198|15.9986|16.1789|16.4256|16.7862|16.5964|16.549|16.2548|16.0081|16.1504|16.065|16.2738|16.2643|16.3118|16.2074|16.141|16.2928|16.4256|17.4|17.21|17.49|17.3|17.2|17.21|16.85|16.11|16.44|16.25|16.37|16.39||16.61|16.67|16.32|16.33|16.59|16.47|16.92|16.45|16.64|17.1|17.4|17.08|17.38|17.53|17.63|17.63|17.56|17.51|17.36|17.96|18.51|18.94|19.02|18.91|18.92|18.73|18.52|18.21|18.3|18.44|18.43|18.02|17.95|17.82|17.54|17.46|17.09|17.78|17.85|17.4|16.7|16.96|17.4|17.12|17.3|17.85|17.99|18.07|18|18.2|18.01|18.28|18.45|18.07|18.02|18.25|18.25|18.38|19.26|19.91|19.71|19.14|19.09|18.69|19.13|20.07|19.72|20.37|20.24|20.98|21.46|22.18|21.2|20.09|19.74|18.39|17.79|16.91|17.43|17.66|17.34|17.81|17.98|17.96|18.31|17.61|18.15|17.62|17.73|17.66|18.29|18.95|19.18|19.19
09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|161|162.9|164.5|161.6|151.8|150.1|147.5|146.8|146.1|147.8|147.1|146.5|145.8|147.4|142.9||145|140|141.6|137.9|142.3|160.1|155.7|160|163.4|164.7|165|167.2|170.6|172.6|176.4|168.72|159.75|185.93|177.2|182.44|176.73|184.02|188|186.43|177.62|178.43|183.17|182.56|184.46|192.77|192.03|195.38|196.79||195.87|192.47|190.18|186.91|186.93|184.54|182.95|178.28|176.78|173.12|167.5|167|170|171.31|171.83|169.11|182.89|171.01|175.09||172.81|176.12|176.19|174.9|176.15|179.7|169.68|172.16|180|174||185.81|181.21|168.01|171.49||172.46|171.45|170|169.53|170.91|165.59|165.94|161.7|160.53|160.01|162.47|160.4|160.02|161.2|161.88|162.09|157.96|161.77|164.85|168.54||168.8|173.19|175.35|179.05|180.67|176.6|179.21|177.91|173.38|170.18|174.26|173.97|175.28|178.99|180.17|170.6|160.79|161.36|160.38|165.55|165.9|168.81|170.44|170.53|171.88|175.98|174.83|164.95|164.9|164.98|165.48|162.1|170.93|170.09|167.71|165.46|163.81|151.78|154.15|154.56|149.5|147.23|149.66|149.23|150.1|151.31|152.88|154.07|154.04|154.44|154.4|155.35|151.72|147.3|144.64|148.98|147.72||149.29|150.34|153.53|151|146.63|149.15|146.12|137.88|138.07|136.55|138.53|136.26|137.83|142.5|140.91|135.63|141.21|141.35|140|139.42|140.87|147.6|148.08|144.94|143.13|140.2|138.19|135.24|135.49|139.75|138.05|137.97|144.58|146.9|146.63|142.53|144.76|144.44|141.04|144.3|148.39|148.14|141.58|137.64|143.84||135.57|130.95|130.23|131.18|133.5|132.98|132.11|134.88|133.39|136.9|129.89|130.93|123.86|126.96|128.38|127.78|131.84|128.76|132.5|130.58|128.45|128.93|127.48|122|119.96|115.09|115.37|117||113.44|117.35|120.56|126.48|122.69|117.58|119.92|120.66|125.16|125.3|127.65|123.72
09541|1169344|/equities/kuaishou-technology|MSCI_EEM|256.8|245.6|237|246|246.8|242|240|260.2|259.2|267.6|276.4|272.4|274.8||||285|270|263.8|265.6|280|266|265|301.2|314.8|315.8|317.8|312.4|302.8|289.6|304|307.8|278.2|272|266|285|299.6|317.2|319|313.8|308.8|339.2|327.2|358|377.8|388|393.6|415|403|||398|397|350.6|303|300||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|59.75|59.75|60.75|61.25|60.75|58.75||||59.25|59.75|59.5|59.75||60.5|61.75|62.75|62|59.75|60.5|60.75|61.25|58.75|58.25|58.75|59.5|59.5|59.75|60.25|58.75|59.5|59.75|59.75|58.5|59.75|63.25|63.25|65|62.75|62.75||62.5|63.75|63.5|63.75|65.75|66.75|66.5|69|65||65.5|65.25|65.5|64.25|64.75|63.5|64|64.5|65.25|65|63.5|68.25|68.75|64.75|61.75|63.5|62.75|63.75|64.25|62.25|65|67|64.5|64.5|63|64.75|62|64|53.5|||49.25|49.75|48.25|45|45.25|44.5|44.5|44|47|45.75|45.5|46|47|||48.25|47||45.25|44.75|44.25|44.75|44.75|46|46.25|44.75|44|45.5|44|43.75|44.5|43.25|44.75|45|44.75|45|45|44|43.25|43.5|40|41|38.5|38|39.25|39.75|40|40.75||41|40.75|40.5|41.75|41.75|41.75|42.5||43.25|43.5|41.75|39.5|39|39.5|38.75|39.5|39.25|40.25|40|39.5|39.5|39.5|39.75|40|41.5|41.25|41.75|41.75|41|41.75|42|41|41.5|||41.75|42|41.75|42|43|43.5|44.5|44|45.25|43.5|43.5|44.5|45.5|45|46|47.25||46|47|47.25|48.75|49.5|49.5|48|47.25|46.5|48.75|||47.75|48.5|49.25|50.25|50.75|49.25|47.25|48.25|48.5|45.75|45.75|48|45.5|48||43.75|41.25|39.5|39.25|39.75|39.25|38.75|38.75|40|39.75|40.75|39.5|40|39|38.5|39.5|41|41.75|41.75|43.75|43|42.25||42|39.5|39|39|39.75|39.5|39.25|39.5|39.5|40.25|39.75|38.5|39|38|39.25|39.5|39|37.75|37.75
09543|103775|/equities/feng-tay-entpr|MSCI_EEM|205|211|204|214|213.5|208.5|209.5|203.5|207.5|205|203.5|200|196.5|194.5|||196.5|195|195|195.5|190|184|194.5|194|197.5|199|197|196|200.5|197|197|195|194|192.5|191|192.5|191|191|193||186|194|189.5|187|183|186|185.5|178.5||||||||182|182|184|182|181|180|180|184|185.5|186|185.5|189|185|189.5|189.5|185.5|187|190.5|196.5|198|201|196|197.5|197.5|197||199.5|201|196.5|196|195|196|197|194.5|201.5|195|202.5|204|200|200.5|190|189|189.5|189.5|185.5|188.5|185|185.5|187.5|183.5|190|189.5|189|190.5|193|196|193|192|186|190|187|189|191|186.5|180|180|180|176|176.5|171|173|173.5|179.5|180.5|180|179.5|178|178|178|177|175.5|173|177|174.5|175||174.5|176.5|179|175|||173.5|175.5|175|171|170|178.5|172.5|171.5|171|169.5|168.5|168.5|170.5|168.5|165.5|167|169|167|168|169|169|172.5|170.5|174|175|178.5|179|182|176|169.5|178|170.5|165.8333|163.3333|158.7499|159.1666|157.9166|157.0833|156.6666|160.8333|156.2499|151.6666|148.3333|146.2499|145.8333|142.4999|139.9999|141.6666|147.4999|148.7499|148.3333|148.3333|149.9999|149.5833|150.8333|147.0833|143.3333|144.9999|143.3333|146.6666|141.6666|144.5833|144.9999|146.6666|146.2499|142.9166|138.7499|141.2499|||149.9999|148.3333|148.3333|149.1666|155.4166|158.3333|158.3333|154.5833|155.8333|155.8333|158.3333|160.4166|160.4166|156.2499|155.8333|159.1666|154.5833|154.1666|150.8333|154.5833|159.1666|159.5833|151.6666|154.1666|157.0833|145.8333|140.4166|134.1666|128.75|128.3333|131.6666|131.25|135.4166|136.2499|138.7499
09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|112.6|108.5|107.1|108.9|110.1|107|108.6|110.6|108.4|108|109|113.3|111.2||||114.4|111.5|114.8|106.7|109.6|106.2|103.8|108.4|110.7|112.6|115.3|113.8|112.2|105.8|111.2|111|102.9|109.7|108.2|121.5|128|139.8|141.2|142.7|141.8|145.8|145|155.4|158.9|165.4|170|172.7|163.2|||159.1|157.1|153.4|155.7|155.5|156|158.5|161.5|156.8|152.6|153.7|165.1|171.2|170.2|168|165.2|170.7|147.9|145.4|143.8|146.5|145.2|146.4|149.8|141.9|133.2|141.9|143.2|146.2||150|151.6|152.6|151.3||164.5|195|182.4|166|147.9|139.5|139.9|137.8|131.6|122|112.5|112.2|110|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|105000|106000|104000|107500|107000|107000|107500|108500|108000|106500|104500|105500|105000|105500|106500|105500|98500|98000|99600|97900|97700|97300|98300|100500|100500|100000|102500|99400|101500|102000|101500|98200|96900|98800|98500|101000|102000|103500|104500||102000|107000|103500|108500|108000|110000|110500|114500|116000|115500|113000||113000|108000|107000|114000|114000|111000|107500|108000|103000|109500|112000|115000|120000|117500|122000|114500|117500|107000|106500|108500|111000|112500|115000|103000|90700|90200|92600|92800|||89600|89800|92000|91600|91600|90900|89900|91100|93000|92400|92400|91500|91400|90800|90100|89900|89400|91200|91800|91900|88000|87300|86600|86000|85000|85300|87000|86700|85600|85000|85300|85900|86000|85900|85300|84900|83600|83200|82300|82600|81700|81700|81700|79900|82300|84400|84600|84300|83200|81700|82500|81800|83900|85000|87700|89000|88200|88500|89800|89800|89800|90000|91100|88200|||88200|87500|86300|84900|87100|88200|90300|89500|91000|90300|88500|87400|83100|83100|82700|83500|84600|85700|88300|88400|89400|88400|88600|86400|86200|85600|82000|80800|80000|83600|81800|86100|86100|88300|88900|92000|89000|79900|78300|74000|71300|69000|69200|70000|68100|67300|67800|67500|68400|65800|68800|69400|67100|61900|60200|57600|57400|56700|57500|57200|57000|58300|57700|57400|56900|56900|56900|58700|59000|60600|58800|58100|59800|60300|60000|61600|60300|65500|69000|69600|69600|71000|67900|65000|65000|62800|60600|60200|60100|61500|61500|60600|59700|60600|59400|60800|55400|56400|57000|59200|57900|58900|58200|57400
09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|12.2|11.91|11.67|11.93|12.05|12.36|12.5|12.1|12.03|12.1|12.05|12.05|12|11.95|||11.93|11.53|11.46|11.58|11.39||11.23|11.22|11.26|11.42|11.47|11.09|11.09||11.39|11.54|11.53|11.2|11.21|11.42|11.3|11.53|11.56|11.14|11.14|10.82|10.53|10.34|10.42|10.45|10.47|10.59|10.73|10.76|10.66|10.8|10.65|10.41|10.8|10.6|10.5|10.5|10.38|10|10.12|9.97|10.05|10.49|10.4|10.5|10.94|11.08|11.03|11|10.9|11.16|11.17|11.16|11.03|11.06|10.99||10.9|10.92||10.95|10.95|10.95|10.89|||10.5|10.48|10.25|10.67|10.46|10.66|10.39|10.5|10.35|10.35|10.21|10.2|10.31|10.56|10.15|9.59|9.68|9.45|9.65|9.04|8.585|8.6|8.4|8.6|8.53|8.7|8.56|8.84|8.49|8.5|8.58|8.49|8.035|7.3|7.47|7.5|7.31|7|6.925|7||7.48|7.8|8.1|8|8.1|8.18|8.15|8.18|8.23|8.4|8.45|8.35|8.57|8.59|8.29|8.36|8.18|8.01|8.155|8.1|8.11|7.99|7.9|7.695|7.715|7.75|8.005|8.4|8.485|8.505|8.5|8.6|8.35|8.215|8.105|8.02|8.06|8.03|8.165|7.96|7.965|7.68|7.695|7.8|7.97|7.935|7.7|7.785|7.765|7.81|7.915|7.915|7.87|8.1|7.98|7.85|7.755|8|8.04|8.02|7.94|7.86|7.63|7.825|8.12|8.02|7.94|8.02|8.48|8.53|8.6|9.03|8.9|8.995|8.8|8.625|8.53|8.69|8.64|8.49|8.465|8.68|8.9|8.95|8.395|8.445|8.52|8.58|8.58|8.925|8.9|8.815|8.91|8.8|8.94|8.87|8.63|8.725|8.73|8.8|9.335||8.95|8.7|8.8|8.8|8.425|8.4|8.87|8.8|8|8.01|7.99|7.975|7.9|7.95|8.08|7.92|7.8|7.85|7.85|7.85|7.95|7.885
09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|356.548|356.548|363.976|361.005|356.548|351.596|351.101|335.254|341.197|334.759|333.273|337.73|330.302|331.788|||335.254|340.701|336.74|310.494|284.743|278.801|279.791|280.782|277.315|277.315|282.267|277.315|281.277|284.743|283.753|281.772|276.325|278.305|278.801|278.801|273.849|282.267|277.315||278.305|289.2|284.248|283.258|280.286|280.286|279.296|280.286||||||||285.238|286.724|282.267|283.258|279.296|269.887|280.286|287.219|274.344|283.753|282.267|280.782|281.277|286.724|278.305|280.286|281.772|290.19|279.791|282.762|278.801|277.315|275.829|273.353|272.363||272.363|269.392|262.954|258.002|257.507|259.488|258.497|259.488|256.516|268.897|272.363|277.315|266.421|258.992|262.954|270.877|272.363|271.868|268.401|276.82|276.82|282.267|284.248|279.791|284.248|286.229|282.762|284.248|283.753|283.258|280.782|281.277|276.325|278.305|275.334|268.897|273.849|269.887|289.695|279.296|272.363|270.877|268.897|273.353|278.305|268.401|266.916|260.478|261.964|261.964|267.906|264.935|261.469|257.507|259.488|266.421|264.44|268.897|269.887||274|278|281|276|||272.5|269|269|271.5|256|280|275|277.5|284|289.5|282.5|280.5|283.5|286|293.5|293|291.5|292|302|305|304|305|305|308|320|311|315|312|313.5|300|306|321.5|316.5|304|298.5|297.5|301|308.5|313|320.5|321|319.5|308|308.5|304|305|307|298|304|304|310|307.5|305|305.5|317|327|314.5|318|289.5|287|277.5|274|270|272|279.5|271.5|264|256.5|||261.5|257|254.5|253.5|260|264.5|255.5|252|260.5|260|249.5|249.5|245|252|241.5|238.5|236.5|233|235|238|242|242.5|238.5|236|244|228.5|218|215|199|187|193|192|187.5|188|193
09548|49983|/equities/fosun-intl|MSCI_EEM|11.1|10.94|11.16|11.48|11.54|11.4|11.34|11.38|11.3|11.28|11.36|11.4|11.36||||11.04|10.88|11.46|11.06|10.76|10.66|10.6|11.02|11.24|11|11.14|11.32|11.32|11.14|11.18|11.3|11.3|11.1|10.94|11.28|11.38|11.82|11.82|11.88|11.64|12|11.9|12.16|12.14|12.18|12.2|12.3|12.1|||12|11.86|11.84|11.68|11.66|11.68|11.92|11.92|11.84|11.8|11.8|12|11.92|11.94|11.86|12.24|12.48|12.5|12.26|12.08|12.1|12.14|12.16|12.16|12.26|11.98|12.08|12.12|12.1||12.18|11.86|11.72|11.74||11.58|11.48|11.52|11.46|11.42|11.58|11.7|11.42|11.2|10.98|10.98|11.02|10.96|11.02|11.18|10.94|10.9|10.94|11.2|11.06|11.02|11.06|11|11.14|11.2|11.1|11.04|10.82|10.98|10.94|11.02|10.9|10.76|10.08|9.73|9.98|9.67|9.67|9.49|9.34|9.43|9.49|9.41||9.41|9.36|9.37|9.32|9.28|9.16|9.1|9.26||9.29|9.09|9.19|9.03|9.15|9.11|||9|8.8|8.84|8.7|8.7|8.68|8.73|8.84|8.92|8.59|8.5|8.36|8.46|8.41|8.45|8.52|8.74|8.56|8.55|8.58|8.59|8.69|8.63|8.61|8.71|8.81|8.92|8.94|8.92|8.91|9.05|9.07|9.2|9.25|9.32|9.34|9.3|9.27|9.38|9.55|9.43|9.53|8.81|8.83|8.77|8.81|8.84|9.08|9.45|9.79|9.64|9.86|9.87|9.84|9.72|9.94|9.95|10.06|10.08|10.32|10.32|10.32|10.5|10.12|10.16||9.86|9.74|9.68||9.95|9.89|9.92|10.04|10.08|10.1|10.2|9.98|10.14|10.12|10.3|10.32|10.36|10.5|10.34|10.4|10.24|10.16|9.95|9.9|9.94|9.82|9.8|9.8|10.18|10.48|10.44|10.2|10.08|9.98|10|10|10.02|9.84|9.73
09549|103031|/equities/far-eastern-ne|MSCI_EEM|32.55|33.3|33.1|33.15|33.4|31.9|30.95|30.6|30.6|30.95|30.4|30.5|30|29.95|||29.9|30.2|30|29.9|29.75|29.1|29.15|29|29.4|29.2|29.5|29.45|29.9|29.55|29.8|29.45|29.75|29.9|29.3|29.35|29.4|29.35|28.7||28.95|29.5|27.75|28.1|27.45|27.4|27.5|27.1||||||||27.05|26.85|26.7|26.75|26.25|26|26.45|26.5|26.6|26.8|26.4|26.4|26.4|27.45|27.25|27.6|28.1|28.4|28.05|28.6|28.7|28.35|28.35|28.85|28.85||28.95|29.05|28.65|28.6|28.55|28.05|27.6|27.7|27.95|27.45|27.55|27.9|27.15|27.6|27.7|27.7|27.75|27.5|27.6|27.65|27.4|27.4|27.5|27.4|27.7|27.9|28.05|28.05|28.25|28.15|28.2|28.2|28|27.5|27.6|27.6|27.7|26.9|26.6|26.2|26.2|26.1|26.2|26.05|25.75|25.8|26.1|25.9|26|26.2|26.25|25.75|26.05|26.1|25.95|26.15|26|25.7|25.9||26.15|26.1|26.1|25.75|||25.3|25.15|25.4|25.1|24.85|25.55|25.65|25.85|25.75|25.95|26|26.15|26.5|26.45|26.65|26.9|27|27.3|26.9|26.8|26.55|26.25|26.45|26.2|26.2|26.25|26.3|26|26.25|25.65|26.3|26.5|26.4|26.25|26.35|26.3|26.05|26.45|26.35|26.2|26.1|26.05|26.1|25.6|25.7|25.45|25.45|26|29.2|30|30.3|30.3|30.3|30.15|30.5|29.8|29.5|29.6|28.9|28.95|29.1|29.05|29.05|28.9|28.9|28.2|27.9|27.6|||27.75|27.85|27.7|27.4|27.85|27.9|27.5|27.2|27.45|27.7|28.7|28.4|28.15|27.8|27.8|27.8|27.35|27.3|26.9|27.1|27.3|27.3|26.9|26.85|27.5|27.6|27.4|26.95|26.4|26.65|26.6|26.85|27.25|27.25|27.35
09550|103201|/equities/hiwin|MSCI_EEM|404.37|401.94|393.69|406.31|401.94|409.22|411.65|410.68|390.29|397.09|396.6|403.4|394.66|393.2|||392.72|390.78|395.15|390.29|391.26|381.55|383.98|391.75|403.4|399.03|415.05|408.25|415.53|415.53|416.99|417.96|408.25|398.06|419.42|403.88|400.97|407.77|391.26||387.38|399.03|383.98|394.66|400|391.26|407.77|415.53||||||||386.41|385.92|397.57|393.2|382.52|384.47|396.6|418.45|432.04|436.41|439.32|449.51|425.24|428.64|423.3|421.36|434.47|434.47|433.5|420.39|420.39|405.83|392.72|400.97|372.82||373.3|367.96|364.08|366.02|360.19|366.02|365.53|357.28|372.33|374.76|364.56|361.17|328.64|321.84|333.5|325.24|315.53|311.65|310.68|312.62|312.14|308.25|304.85|296.6|288.35|286.41|284.95|286.41|286.41|290.29|289.32|290.29|288.35|289.81|286.41|283.98|283.5|273.79|265.53|256.8|256.8|254.82|247.12|245.68|239.43|259.14|264.91|264.43|266.36|265.87|267.8|263.95|264.43|261.55|260.59|265.39|261.55|267.8|265.39||263.47|270.2|270.2|270.68|||274.05|276.93|273.09|271.16|275.01|278.38|269.72|278.86|288.47|296.16|302.41|308.18|309.15|312.99|313.95|315.4|315.4|312.03|311.07|311.07|312.51|312.99|309.63|321.17|309.15|313.47|312.51|306.74|303.86|299.53|318.76|326.45|320.2|306.26|304.82|297.13|292.21|289.41|286.14|286.14|300.61|306.21|287.54|288.47|291.74|286.6|280.07|283.8|284.27|295.94|295.01|287.54|288.47|285.67|289.41|285.67|275.87|279.14|279.14|288.01|292.67|288.94|285.2|280.07|276.8|279.14|274|277.74|||275.87|275.87|279.14|281.47|282.87|283.34|286.6|285.67|271.67|277.74|286.14|288.94|291.27|289.87|295.01|294.07|291.27|289.41|286.14|296.41|303.41|299.21|272.13|265.13|270.27|266.07|269.8|266.07|264.67|267.47|270.73|274.94|276.34|270.73|272.6
09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|23.85|24.15|23.5|23.5|24.1|22.15|22.05|20.75|20.75|20.65|19.84|19.96|19.02||||19.4|18.82|18.9|18.9|18.82|18.94|19|18.88|18.88|18.28|18.14|18.3|17.94|17.52|17.62|17.76|17.48|17.36|17.5|17.64|17.56|17.96|17.72|17.98|18.16|18.3|18.12|18.52|18.5|18.84|18.64|18.86|18.84|||18.88|18.5|18.28|18.32|18.58|18.94|19.2|19.3|19.14|18.94|19.28|19.88|18.9|19.56|19.14|19.06|19.16|19.26|18.9|18.62|18.32|17.94|18.12|18.6|18.38|18.64|19|18.84|18.98||18.86|18.24|17.9|17.98||18.28|18.16|18.4|18.5|18.7|18.6|18.22|17.94|18.92|19.2|19.02|19.14|18.98|19.06|19.18|19.38|19.56|19.3|19.16|19.64|19.74|19.74|18.7|19.16|19.4|19.36|19.52|19.24|19.28|19.02|19.44|19.56|19|18.4|18.1|17.78|17.56|17.82|17.66|17.72|18.38|18.48|18.42||17.82|16.96|16.9|16.2|15.9|16.08|16.58|16.86||17.12|17.02|16.96|16.88|16.72|16.48|||16.26|16.54|16.56|16.56|16.82|17.42|17.64|18.14|18.56|18.4|18.4|18.7|18.62|18.24|18.08|18.14|18.18|17.9|18.06|18.3|18.2|18.78|19.08|19.12|18.96|19.28|19.5|19.62|19.52|19.36|19.76|19.7|19.14|18.78|18.74|18.58|18.94|19.2|19.04|18.98|19.22|19.16|19|18.46|18.56|18.6|18.46|18.7|18.64|19.12|18.1|18.1|18.06|18.12|18.24|19.28|19.38|19.82|19.72|20.35|19.96|20.2|20.75|20|20.1||19.84|19.68|19.44||19.56|19.16|19.6|20.4|20.65|20.75|19|18.8|19.5|19.42|19.84|20.55|20.1|20.15|20.05|19.52|19.82|19.72|19.06|18.62|18.86|18.96|18.74|18.5|19.68|19.94|20.35|20.1|19.36|19.32|19.96|20.45|20.8|20.85|20.65
09552|41434|/equities/empresas-copec|MSCI_EEM|7066.0332|7219.2422|7309.1323|7301.0562|7268.7505|7295.4023|7268.7505|7264.7124|7147.6045|7167.7954|7147.6045|7128.2212|7139.5283|7099.146|7138.7207||7147.6045|7186.3711|7309.1323|7268.7505|7228.3687|6902.8901|7103.1846|6986.0767|7050.688|7106.334|7107.2227|7267.8618|7171.8335|7095.1079|7135.167|7220.292|7204.1392|7066.0332|6753.4766|6893.3599|6717.2944|6945.6948|6784.167|6703.4033|6591.1411|6622.6392|6703.4033|6582.2573|6667.3018|6784.167|6630.7158|6630.7158|6912.4199|6986.5615|6984.4614|6815.665|6734.0933|6703.4033|6518.4536|6695.3267|6675.1357|6429.6138|6453.0352|6501.4937|6234.9727|6343.1963|6506.3394|6715.5176|6779.3213|6549.9517|6724.1597|6945.6948|7024.8433|6820.5107|6557.2207|6558.0283|6533.7988|6460.3037|6389.2314|6461.1113|6512.8003|6298.7759|6339.1582|6041.1392|||5823.0767|5960.3755|5810.8813||5710.0073|5596.938|5572.7085|5537.334|5572.7085|5758.4658|5508.0977|5346.5698|5259.3447|5322.3403|5259.7485|5237.5386||5283.4126|5314.2642|5334.4551|5249.6528|5031.5903|4886.2153|5092.1636|4979.0942|5095.394|5330.417|5338.4932|5330.417|5209.271|5248.8452|5152.7363|5193.8452|5079.2412|4966.9795|5232.6929|5136.5835|5248.7646|5051.7817|4983.1323|4870.063|4792.6909|4845.8335|4765.0698|4942.7505|5027.5522|5047.7432|5025.937|5326.3789|5269.8442|5186.415|5008.1689|4870.063|4774.7612|4925.2246|4966.9795|4942.7505||4934.6738|4845.7529|4684.3057|4676.2295|4764.9888|4797.3755|4845.9146|4755.3779|4466.2432|4559.1216|4527.3813|4486.4341|4420.4502|4490.4727|4478.3579||4482.396|4514.7017|4442.0142|4409.7085|4509.3711|4506.6255|4644.7314|4611.6182|4651.1924|4619.7754|4684.3057|4684.3057|4603.542|4604.3496|4902.4492|4892.6768|4642.228|4731.9565|4833.396|4926.5977|4936.3701|5023.5142|5031.5903|4999.2852|4958.0952|4910.4448|4991.1279|4913.6753|4876.5239|4855.5254|4925.79|4789.2988|4769.1079|4829.6807|4991.2085|4962.9414|4945.981|5007.3613|5061.4731|5007.3613|5063.896|4918.521|4924.9824|4801.4136|4824.0273||5014.1455|5249.6528|5093.7788|4886.2153|4821.6045|5057.4351|5097.0093|5108.3164|4885.4077|4918.521|4604.9956|4450.0903||4603.542|4654.0195|4679.46|4680.2676|4603.542|4604.3496|4603.7036|4547.0073|4506.6255|4448.4751|4603.542|4321.6758|4522.7778|4563.1602|4635.8477|4526.8164|4361.25|4337.021|4312.792|4151.2642|4078.5767|3957.4307|4022.042|3972.7759|3959.0461|3981.6599||4086.6531|4078.5767|4020.4265|3852.4377|3959.0461|3933.2017|4078.5767|4118.9585|4090.5913|4371.3184
09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|4.58|4.56|4.5|4.45|4.45|4.45|4.46|4.44|4.42|4.4|4.39|4.4|4.45|4.45|4.46|4.48|4.49|4.49|4.53|4.54|4.38|4.3|4.35|4.39|4.35|4.35|4.33|4.31|4.32|4.3|4.3|4.22|4.18|4.2|4.24|4.23|4.29|4.37|4.38|4.29|4.11|4.1|4.03|4.01|3.97|3.96|3.99|3.95|3.95|3.93|3.88|3.91|3.91|3.9|3.9|3.9|3.86|3.88|3.9|3.88|3.87|3.87|3.9|3.91|3.92|3.9|3.92|3.93|3.91|3.88|3.87|3.87|3.9|3.89|3.89|3.89|3.87|3.91|3.95|3.93|3.8|3.75|3.81|3.79|3.79|3.79|3.82|3.9|3.8|3.81|3.86|3.77|3.75|3.71|3.65|3.56|3.57|3.54|3.51|3.51|3.56||||3.46|3.52|3.51|3.54|3.54|3.54|3.48|3.45|3.4|3.45|3.42|3.43|3.37|3.34|3.35|3.31|3.3|3.29|3.32|3.33|3.35|3.35||3.35|3.35|3.38|3.36|3.35|3.35|3.35|3.36|3.35|3.35|3.37|3.38|3.39|3.4|3.39|3.49|3.5|3.49|3.51|3.52|3.52|3.45|3.47|3.49|3.42|3.47|3.38|3.41|3.45|3.47|3.36|3.4|3.43|3.25|3.25|3.17|3.18|3.2|3.2|3.01|3.05|3.19|3.2|3.16|3.2|3.22|3.2|3.24||3.17|3.19|3.14|3.15|3.11|3.18|3.18|3.1|3.15|3.15|3.15|3.1|3.14|3.14|||3.14|3.14|3.13|3.08|3.08|3.1|3.13|3.08|3.12|3.06|3.03|3.01|2.98|2.98|3|2.99|2.99|2.97|2.96|2.97|2.97|2.97|2.96|3.03|2.98|2.95|2.95|2.95|2.96|2.95|2.9|2.98|2.94|2.94|2.97|2.95|2.96|2.98|2.95|2.93|2.92|2.9|2.92|2.9|2.89|2.8||||2.8|2.79|2.79|2.83|2.8|2.78|2.8|2.77|2.8|2.8|2.79
09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH||59.49|59.17|59.22|60.88|61.97|62.37|62.51|62.55|62.28|62.19|62.6|62.19|62.1|63.55|64.04|63.73|63.68|64.49|63.95|64.94|63.46|62.24|61.06|58.45|64.94|64.63|64.63|65.17|64.27|64.27|63.46|62.15|61.56|60.3|61.25|59.94|60.43|61.43|60.21|59.62|58.9|58.99|59.67|60.43|61.74|61.7|61.88|61.38|62.51|62.19|63.18|64.27|63.5|64.04|63.95|64.54|64.13|64.36|64.49|64.9|67.06|67.11|67.65|66.57|66.79|66.39|68.01|67.02|67.65|67.06|69|69.45|68.82|68.73|68.91|67.51|67.16|67.6|68.22||66.33|67.47|66.42|64.61|64.31|64.31|64.97|63.25|64.66|63.69|62.51|61.58|62.37|61.8|61.63|60.66|60.27|60.62|61.8|62.11|62.46|61.23|61.8|61.5|61.36|61.76|61.06|60.31|61.1|61.14|61.5|62.07|61.45|60.4|60.53|60.18|60.62|60.62|61.85|61.5|60.62|60.62|59.91|59.04|58.68||60.18|62.02|61.67|61.67|64.09|61.63|60.88|60.27|61.23|61.01|60.62|60.49|61.5|61.5|60.84|60.53|61.01|61.76|60.93|61.41|61.14|60.35|60.09|60.79|60.62|60.18|60.62|60.44|61.63|61.67|61.14|61.58|61.76|60.88|59.48|59.91|59.34|59.48|59.52|59.26|59.91|59.52|59.61|61.32|62.46|62.95|61.14|61.1|59.74|60.31|61.54|58.6|58.73|59.04|59.26|59.04|57.5|56.84|55|54.91|55.79|56.88|||62.77|63.34|64.83|65.27|64.88|64.31|62.37|62.37|62.9|62.24|62.29||62.33|61.94|59.87|60.53|61.76|62.73|61.23|59.08|58.51|58.38|59.74|59.7|61.32|61.63|62.33|60.62|60.31|59.26|59.08|58.47|56.71|56.66|55.92|55.26|56.84|57.1|56.75|58.33|60.62|57.41|55.39|56.23|57.19|54.2|55.17|||55.52|54.38|52.71||54.56|49.64|47.62|46.03|45.02|44.37|44.37|43.81
09555|103588|/equities/wpg-holdings|MSCI_EEM|49.5|49.5|49|48.55|48.25|47.8|47.55|47.35|47.35|47.05|46.95|49.5|49.6|49.55|||48.8|48.8|48.75|48.25|47.95|48.15|47.8|47.85|47.65|47.65|47.95|47.25|47.15|46.6|45.7|45.55|45.35|45|44.9|45.25|45.45|46|45.9||45.35|45.5|45.05|45.05|44.45|44.3|44.45|44.2||||||||43.5|43.7|43.95|43.7|43.1|43|44.1|44.6|44.7|45.6|43.45|42.9|42.8|43.3|43.45|43.5|43.6|43.6|43.65|43.85|43.6|43.3|42.75|42.9|42.8||42.9|42.85|42.85|42.75|42.55|42.3|42.25|42|42.45|42.15|42.3|42.8|42.05|42.45|42.4|42.2|42.15|42.05|41.9|41.75|41.3|41.6|41.8|42.65|40.65|40.35|40|40.1|40.15|40.05|40.3|40.5|40.35|40.3|40.05|40.3|40.25|40|39.8|39.4|39.25|39.2|39.1|38.85|38.8|39|39.65|39.5|39.4|39.2|39.45|39.15|39.15|39.05|39.45|39.3|39.35|39.65|39.7||39.75|39.3|39.35|38.65|||38.9|38.65|38.6|37.95|37.75|38.55|38.75|39.15|39.8|39.8|39.9|39.95|39.95|40|40.15|40.3|40|40.1|40.4|40.45|40.8|40.35|41.1|41.45|41.5|41.55|41.5|41|40.3|40.1|41|40.55|40.7|40.55|40.5|40.6|40.35|40|39.95|40.25|40.25|40.15|39.5|39.9|43.5|43.6|43.6|44.25|44.5|44.5|44.5|44.15|43.8|43.25|42.3|42|41.9|41.8|41.45|41.3|41.15|41.15|41.15|40.8|40.55|39.85|39.25|39.1|||39.45|39.3|39.1|38.8|39|39|39|38.8|39.3|39.95|40.65|40.45|40.6|40.3|40.3|40.25|39.8|39.5|39.25|39.2|39.2|39.35|38.9|38.6|39.2|38.95|39.1|38.7|38.95|39.05|39.25|38.7|38.8|38.5|38.2
09556|103802|/equities/ruentex|MSCI_EEM|25.3334|25.0953|25.7619|25.2857|25.2857|24.4762|23.8572|23.5953|23.7381|23.7857|23.5476|23.7143|23.8095|23.8095|||23.6191|23.5714|23.2857|23.2619|21.7857|21.5238|21.1429|21.5238|21.3572|21.2143|21.5|21.5714|21.1429|20.8334|20.6191|20.8572|20.881|20.7143|20.3572|20.0714|20.0953|20.0238|19.8095||19.8572|19.8334|19.7381|19.881|19.6191|19.4762|19.4762|19.1429||||||||18.8095|18.7857|18.6191|18.6905|18.4762|18.4524|18.6905|18.8095|18.8095|18.9048|18.8572|18.8095|18.7381|19.0476|19.1429|19.1667|19.381|19.381|19.2857|19.3572|19.2143|19.1667|19.1429|19.381|19.381||19.4762|19.4048|19.3334|19.3095|19.3334|19.3334|19.0953|19.1667|19.3334|19.3334|19.4048|19.4048|19.2619|19.2619|19.3095|19.2143|19.2381|19.6191|19.881|19.7857|19.7381|19.6429|19.8334|20.0238|19.6905|19.5238|19.4286|19.5238|19.6667|19.7143|19.7143|19.5|19.4524|19.4286|19.381|19.4524|19.7143|19.3572|19.1429|19.0714|19.1667|19.0476|19.0714|18.9048|18.8095|19.0714|19.3095|19.5476|18.4524|18.4286|18.5|18.3572|18.3333|18.3572|18.1905|18.3572|18.5476|18.5476|18.5||18.7143|18.9286|39.9|39.25|||38.9|38.85|39.4|39.3|39.4|40.2|40.85|41.4|41.7|41.5|41.65|41.45|41.55|41.3|41.1|41.4|41.4|41.45|41.5|41.8|41.45|41.85|43.2|42.2|40.05|39.35|39|37.85|38.25|37.45|39.05|36.4667|36.2667|35.4|35.6|35.3334|35.1334|35.5334|35.3334|35.6|35.3334|34.8|34.8|33.8667|33.4|33|31.3333|30.9333|32.3333|32.9667|33.2667|33.4667|32.6334|33.0334|34.1334|35.8667|36|35.7334|35.3334|36.2|36.4|36.1334|36.0667|35.6667|36|34.4667|34.0667|33.5334|||33.7333|33.7333|33.6667|33.4667|33.5334|33.2333|33.4667|33.3|33.2|33.4|34.2667|32.9333|33.0667|32.5|32.1334|32.2|31.5333|30.7|30.4667|30.5|30.7333|30.5|30.2|30|30.5333|30|30.1667|29.7667|29.5667|29.1|29.4|29.2333|29.5333|29.3|29.2667
09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|1.884|1.86|1.848|1.858|1.868|1.85|1.86|1.859|1.85|1.846|1.856|1.864|1.868|1.866|1.856|1.85|1.855|1.86|1.859|1.85|1.823|1.815|1.85|1.861|1.828|1.778|1.824|1.822|1.86|1.887|1.971|1.961|1.947|1.92|1.901||1.871|1.892|1.89|1.906|1.885|1.88|1.852|1.886|1.899|1.928|1.955|1.977|1.99|1.997|1.968|1.979|1.987||1.972|1.982|1.97|1.978|1.976|1.977|1.985|2.029|2.045|2.034|2.04|2.049|2.046|2.052|2.06|2.074|2.063|2.085|2.091|2.09|2.09|2.067|2.074|2.075|2.069|2.043|2.049|2.047|2.06|2.046|2.061|2.054|2.065|2.05|2.051|2.075|2.067||2.044|2.055|2.055|2.059|2.06|2.075|2.09|2.1|2.1|2.08|2.062|2.074|2.091|2.027|2.04|2.044|2.03|2.074|2.035|2.021|2.078|2.08|2.081|2.089|2.1|2.087|2.098|2.052|1.967|1.98|1.925|1.89|1.838|1.806|1.855|1.93|1.94|1.92|1.923|2.07|2.07|2.097|2.103|2.09|2.095|2.105|2.105|2.115|2.108|2.114|2.1|2.11|2.099|2.083|2.09|2.079|2.097|2.09|2.07|2.068|2.097|2.112|2.101|2.203|2.2|2.111|2.114|2.125|2.102|2.092|2.091|2.105|2.105|2.119|2.14|2.127|2.131|2.12|2.135|2.134|2.134|2.124|2.138|2.111|2.124|2.159|2.155|2.158|2.15|2.15|2.13|2.1|2.075|2.073|2.08|2.07|||||2.085|2.1|2.08|2.09|2.081|2.111|2.118|2.1|2.106|2.1|2.187|2.12|2.08|2.09|2.087|2.071|2.075|2.081|2.095|2.099|2.02|2.02|2.056|2.095|2.1|2.129|2.139|2.125|2.108|2.139|2.09|2.065|2.036|2.036|2.055|2.078|2.1|2.149|2.182|2.127|2.127|2.1|2.05|2.01||||||2.004|2.023|2.019|1.94|1.897|1.88|1.93|1.985|2|2.044|1.924
09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|13.8|14|14.1|14.4|14.3|14||||14.1|14.4|14.4|14.5||14.5|14.9|14.8|14.8|15|14.8|14.6|14.6|14.7|14.8|14.8|14.4|14.4|14.5|14.5|14.6|14.3|14.6|14.6|14.6|14|13.9|13.9|14.1|13.6|13.4||13.3|13.2|13.2|13.4|13.4|13.4|13.3|13.6|13.4||13.5|13.5|13.4|13.7|13.6|13.3|13.5|13.6|13.6|13.7|13.6|14.1|14.5|14.3|14|14|14.1|13.9|13.7|13.8|13.8|13.8|13.7|13.5|13.8|13.6|13.5|14|13.9|||13.7|13.8|13.5|13.7|13.6|13.4|13.7|13.6|14.5|14.3|14.3|14.1|14.5|||14.5|14.7||14.9|14.9|14.7|14.9|14.7|15.1|15.1|15.2|15.6|15.5|15.4|15|15.2|15|15|15|14.8|15.2|14.9|14.4|14.2|14.1|13.7|14.2|14.1|14|14|14.3|14.1|13.5||13.6|13.5|13.4|13.1|14|14.2|14.8||15.1|15.2|15.1|14.8|14.3|14.4|14.5|14.1|14.4|14.5|14.4|14.1|14.1|14.2|14.4|14.3|14.5|14.2|14.6|14.7|13.9|14.4|14.5|14.7|14.9|||14.9|14.7|15.1|14.9|15.1|15.2|15.4|15.5|15.6|15.5|15.4|15.3|15.6|15.3|15.3|15.1||15.8|15.7|15.8|16.1|16|15.5|15.4|15.6|15.2|15.4|||15.1|15.6|15.4|15.7|15.5|15.7|15.2|15.6|15.6|15.8|15.9|15.9|15.6|15.8||16|16.3|15.5|15.4|15|15.2|15.2|15.4|15.7|15.7|16|16.2|16.2|15.8|15.4|16|16.3|16.1|15.5|15.5|15.5|15.8||15.1|14.8|14.8|14.5|14.6|14.6|14.4|14.3|14.4|14.8|14.6|15|14.2|14|14|13.7|13.9|13.3|13.1
09559|41493|/equities/santander-chil|MSCI_EEM|35.2183|35.2345|36.4618|36.5025|36.6569|36.7382|36.3643|36.4293|36.1286|36.0636|36.031|36.2261|35.9254|35.8766|36.218||36.2911|36.5756|36.8195|36.8195|36.2911|36.3318|37.8111|37.3884|36.6894|36.7626|37.1364|36.9007|37.0389|37.0633|37.5835|37.2665|37.3478|37.169|36.5756|36.0879|35.6897|36.1692|35.2183|34.3811|33.6496|33.4545|33.739|32.9181|33.5927|34.8525|34.5843|34.95|34.8688|34.1372|33.0806|33.0644|32.1053|32.341|31.4388|31.2843|31.0893|31.455|31.4957|31.073|30.2358|31.4144|30.7804|30.8698|30.6422|30.8861|31.7801|32.2516|33.0318|32.5035|32.0484|32.8043|32.7718|32.2516|31.9915|32.3328|31.2843|29.358|29.4393|28.8541|||27.7162|28.1226|28.0576||28.0494|28.0901|28.7566|28.8135|29.4637|29.2117|28.2689|28.0251|28.4477|28.1307|28.7728|28.846||28.2526|28.7484|29.0167|28.6509|27.9031|26.9034|27.2204|27.3748|27.7975|28.0494|27.8137|27.2538|26.9211|27.4835|27.3726|27.3251|27.2776|26.4855|25.9628|25.7727|24.8302|24.1649|22.9293|21.0839|21.8205|21.9393|21.4403|22.066|22.9847|23.5629|23.452|24.2837|23.6105|23.2461|22.0977|21.7809|21.9868|22.5729|21.464|21.464||21.765|21.3928|21.5432|22.0581|22.961|22.4145|21.5987|21.6225|21.2106|21.567|21.567|21.9234|21.274|21.9551|21.9313||22.5095|22.4858|22.4541|22.4541|22.5729|22.9689|23.6342|24.1094|24.5134|24.252|24.553|23.5233|23.6263|23.6817|24.1649|24.157|24.355|24.751|24.9648|25.2183|25.2816|25.345|26.0578|25.8598|25.4638|25.2896|25.1549|25.0915|25.25|25.345|25.4084|25.0282|25.0282|25.345|26.0974|25.844|25.8202|26.4063|26.3192|25.8994|25.9786|25.7173|25.4796|25.1628|25.4242||26.2321|27.3251|26.7707|26.8499|26.7311|27.6973|28.2122|28.5923|28.1567|27.9904|27.135|26.6122||26.739|27.032|27.1667|27.626|27.5627|28.03|27.6102|27.8795|27.1825|26.6677|27.4835|27.3251|28.125|28.8299|29.2656|28.8299|27.1904|26.5172|26.1291|25.5826|25.8202|25.6222|27.1667|26.3588|26.1053|25.3529||25.4084|25.25|25.9073|24.8698|25.2579|24.3946|25.4638|26.0895|26.636|28.4973
09560|103247|/equities/winbond|MSCI_EEM|35.65|34.25|36.45|36.7|36|35.8|34.1|34.8|34.05|34.85|34.3|31.2|30.15|30.15|||30.6|29.5|29.6|29.8|29.1|27.95|28|28.4|28.35|28.2|28.3|28.15|28.2|27.9|28.2|28.2|26.85|26.55|27.1|27.4|28.25|29.6|29.95||30.55|31.45|30.7|31.7|30.9|30.45|31.5|29.05||||||||28.3|27.9|27.8|27.35|27.45|26.45|26.5|27.8|27.7|28.8|28|27|26.25|26.6|25.75|27.5|28.45|27.7|27.3|28.45|29|27.6|27.35|28.45|28||29.05|29.9|28.4|29.35|26.7|25.8|24.7|23.8|24.4|24.05|24.45|24.15|23.65|24.4|24|24.4|26.5|26.35|26.05|23.7|21.55|21.9|19.95|18.3|18.2|17.65|17.7|18.5|18.1|17.55|17.45|17.4|17.2|17.05|17.4|17.9|17.45|17.5|17.4|17.35|17.35|17.75|17.6|16.95|16.95|17.2|17.2|17.8|18.6|17.4|15.85|15.15|14.65|14.55|14.5|14.65|15.05|15|14.4||14.4|14.5|14.2|13.95|||13.95|13.7|13.45|12.25|12.75|13|13.3|13.25|13.7|13.8|13.55|13.6|13.6|13.5|13.5|13.6|13.3|13.3|12.95|12.45|12.1|12.3|12.15|12.45|12.6|12.25|12.2|11.85|11.7|11.8|12.4|13.1|13.1|13.15|13.2|13.1|13.15|13.15|13.3|13.35|13.45|13.05|13|13.1|13.55|12.8|12.85|13|13.2|13.7|13.55|13.2|12.95|13|13.2|13.2|13.4|13.65|13.1|13.6|13.9|13.8|13.8|13.45|13.55|13.55|13.35|13.2|||13.4|13.6|13.45|13.4|13.45|13.7|13.95|13.05|13.25|13.5|14.1|14.05|13.9|13.85|13.55|13.7|13.5|13.55|13.75|14.2|14.3|13|12.6|12.75|13.15|13.1|12.9|12.75|12.9|12.8|13.4|13.5|13.7|13.5|13.4
09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|6.88|6.92|7.04|7.14|7.44|7.17|6.8|6.82|6.59|6.58|6.76|6.84|6.89||||6.63|6.53|6.62|6.57|6.66|6.62|6.75|6.98|7.09|7.15|7.27|7.35|7.18|7.1|7.22|7.34|7.25|7.1|7.04|7.19|7.13|7.32|7.22|7.37|7.2|7.47|7.44|7.7|7.75|7.97|7.97|8.07|8.11|||7.82|7.75|7.69|7.61|7.3|7.49|7.49|7.31|7.09|7.07|7.3|7.67|7.72|7.89|8.08|8.12|8.35|8.18|8.62|9.38|7.85|7.9|8.05|8.06|8.3|8.06|8.18|8.26|8.67||8.62|8.3|8|8.01||7.99|8.07|8.04|8.33|8.49|8.3|8.19|8.38|8.4|7.99|7.8|7.85|8.07|7.76|8.04|8.1|8.13|8.27|8.34|8.77|8.8|8.95|9.37|9.48|9.45|8.87|8.07|8.13|8.14|8.5|8.7|8.48|9.09|9|8.76|8.59|8.37|8.13|8.37|7.95|7.81|7.6|7.76||7.77|7.5|7.51|7.27|7.1|7.09|7.08|7.1||6.66|6.65|6.7|6.5|6.49|6.28|||6.45|6.39|6.32|6.21|6.53|6.77|6.77|7.14|7.23|7.19|6.77|6.68|6.71|6.65|6.64|6.73|6.54|6.54|6.64|6.71|6.78|6.95|6.66|7.28|7.21|7|7.2|7.03|7.1|7.17|7.31|7.33|7.37|7.5|7.65|7.82|7.68|7.85|7.74|7.82|7.9|7.73|7.64|7.41|7.28|7|6.52|6.41|6.24|6.25|6.25|6.32|6.13|6.1|6.06|6.27|6.52|6.65|6.27|6.51|6.68|6.53|6.8|5.98|5.74||5.59|5.75|6.09||6.22|6.26|6.28|6.47|6.63|6.54|6.49|6.43|6.69|6.5|6.85|7|7|6.8|6.82|6.79|6.5|6.3|6.37|6.62|6.52|6.74|6.72|6.81|7.05|7.1|7.23|7.07|7.03|7.03|7.28|7.29|7.35|7.35|7.08
09562|48389|/equities/autohome-inc-adr|MSCI_EEM|93.67|92.5|90.3|91.04|94.29|93.89|93.75|94.08|94.21|92.23|94.13|94.64|94.12|96.85|93.51||95.26|93.27|96.37|95.11|94.94|94.44|99.07|100.97|102.75|100.98|98|96.79|95|94.58|95.87|100|97.22|93.74|96.34|110.1|112.57|113.29|118|116.51|114.04|117.32|121.54|125.16|128.14|136.3|134.79|137|137.92||136.15|129.57|130.04|129.81|129.47|130.22|128.02|122.46|118.84|119.82|110.23|115.71|123.44|114.94|111.4|110.37|108.42|108|106.51||102.88|97.75|102.76|105.7|108.58|105.05|98.99|99.07|99.67|97.99||99.62|99.61|96.62|95.18||95.12|98.1|97.11|98.13|99.04|97.48|99.01|98.44|100.24|98.79|97.58|97.54|97.94|98.59|96.23|95.04|92.78|92.39|94.42|105.89||101.84|100.75|99.41|101.82|99.84|98.23|100.15|99.83|102.82|101.66|104.17|102.1|103.23|103.24|104.24|103.15|99.25|98.41|95.55|96.9|94.46|96.71|95|96.66|99.73|101.76|99.52|99.6|100.15|97.85|99.44|100.83|101.04|99.51|99.79|99.03|97.26|98.63|96.6|97.48|96|90.7|90.82|90.16|90.59|91|93.67|93.99|96.7|96.06|95.69|92.08|91.63|89.44|88.68|85.95|84.57||85.77|83.91|83.12|85.07|80.24|84.77|84.37|84.31|87.21|89.02|87.71|89.19|88.72|89.92|90|87.48|88.46|85.38|84.3|83.97|84.82|90.13|91.2|89.89|88.07|87.65|85.62|85.47|82|81.28|77.76|75.94|80.21|79.63|86.41|86.29|87.34|89.22|88.69|90.02|89.62|87.98|84.8|80.37|82.82||77.32|75.48|75.5|76.19|75.86|76.27|73.78|78.9|79.52|80.54|81.46|85.14|84.32|84.52|83.46|83.96|87.52|87.62|88.98|90.7|84.38|83.69|81.62|77.14|76.93|75.65|76.92|76.57||74.5|80.78|82.61|76.68|75.55|74.47|75.49|76.89|80.17|80.86|80.67|78.91
09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|79|76.2|77.2|79.75|78.3|76.4|75.35|74.75|74.85|75.15|75.55|82.1|81.6||||85.95|80.5|83.2|79|85.8|84.25|89|99.1|102|98.2|101.7|98.95|100|100.3|100.8|102.8|99.2|100.4|95|101.8|103|109.5|110.8|112|106.2|116.4|115|124.5|122.8|132.5|128.1|138.6|138.4|||142.7|141.6|139.3|142|135.5|132.3|135.4|135|126.9|127.7|125.3|132.6|137|139.8|136|117.9|115.4|111.9|105.6|107.4|109.2|114.3|116.3|111.5|118.2|114.9|117.7|119|117.5||115|113.7|113.1|110.1||112.1|109|100.3|101.3|97.55|98.7|97.95|100.8|95.85|93.95|92.15|88.45|90.65|90.5|95|90|88.65|91.55|90.85|91.25|90.8|89.35|95.05|94|98.5|97.05|95.2|93.1|94.95|95.2|93.8|89.35|94.95|92.9|89|98.55|102.5|101.5|99.2|102.6|106.9|104.1|100.7||101.9|105.9|108.2|109.5|106.9|114.8|114.1|115.9||118.8|121.5|125.2|124.1|128|124|||120.9|119|120.1|114|114.2|116.8|114.8|114.3|116.2|113.4|114.3|114.3|113.5|113.1|108|105.5|110.6|110.8|118.7|122.9|133.4|127.1|121.8|126.4|121.2|115.9|111.2|110.9|106|102|102.6|106|103.3|105.6|101.6|98.9|104.5|100|98.85|99.4|100.8|97.2|96.15|94.95|96.7|95.75|97.8|93.35|93.7|100.3|95.8|96.75|96.55|98|90.25|96.7|96.25|104.1|96.3|95.25|94|90.05|87.6|86|82.1||79.45|77.8|76.7||77.6|77|76.05|74.1|72|73.2|68.65|68|69.8|68.9|69.55|68.3|70.9|71.7|73.45|72.65|71.7|71.75|69.25|66.6|67.25|69.6|69.3|66.3|67.7|67.5|68.2|70.3|68.65|68.65|67.7|66.3|65.1|65.85|66
09564|943698|/equities/nanya-tech|MSCI_EEM|94.4|93.4|98.3|99.7|99.4|98.7|99|99.7|100|99.1|102.5|98.3|97.1|97.3|||100.5|91.9|92.2|91.2|91.9|89.6|90|91.7|90.9|92.5|95.5|91.9|93.4|93.2|93.5|91.4|87.6|86.7|88.6|89.7|91.8|92|95.5||96.5|98.5|96.6|98.4|97.1|93|89.9|89.9||||||||86.7|86.6|86.3|86.9|86.3|79.9|79.4|82.5|83|85.1|85.4|85.8|84.3|86.8|86|86.2|89.8|88.7|87.7|91.2|96.7|92.8|91.5|90.5|90.7||86.8|87.3|87|89.1|84|85.3|83|81.2|84.2|84.8|85.7|85.8|84.1|85.3|85.3|88.3|91.9|88|88.3|87.6|83.8|81.5|76.9|72.4|71.3|70.7|69.3|71|71.6|68.8|67.8|67|67.1|64.2|62.2|62|60|60.6|60.4|59.8|59.4|59|58.8|57.8|57.8|58.2|58.3|59.5|60.5|61.4|61.8|61.9|62.1|61.8|60.1|61.5|62.3|61.4|60.5||59.4|59.6|56.6|56.3|||57.5|56.9|55.1|52.5|52.9|53.3|54.9|56.6|56.3|56.8|55.2|54.5|54.8|53.3|53|54.2|54.8|54.3|52.8|53.2|51.1|52.3|51.9|53.9|54|53.4|53|51|49.85|49.2|51.8|55.1|54.4|55.1|55.4|55.1|55.7|54.4|55|56.4|58|58.7|59.3|60.6|60.2|58.9|59.5|59.6|60.4|62|61.7|61.2|60.8|60.2|60.3|60.1|61.5|62.7|59.6|61|60.2|60.8|60.2|59.8|60.5|61|61|59.5|||60.8|60|59.9|59.8|60.4|60.6|61.5|60|61.2|61.8|64|63.4|63.8|64.2|62.2|61.2|60.1|60.9|59.8|60.9|60.7|60.7|59.7|59.4|60.8|59.9|59.2|58.5|60.1|60|62.9|63.6|64.7|63.8|64.4
09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|99.1|94.63|93.49|94.38|96.47|97.47|97.87|97.92|99.99|98.41|100.01|103.27|101.49|103.53|99.62||98.89|93.73|95.75|94.87|96.13|104.98|108.39|111.56|113.08|115.4|113.9|117.1|115.75|115.72|117.7|127.59|114.27|116.25|109.25|116.6|117.89|123.9|124.79|128.91|117.9|117.83|120.91|123.09|122.77|127.36|135.53|140.84|147.8||135.26|135.47|129.97|124.69|119.29|114.78|111.09|108.44|100.43|95.55|92.04|93.76|94.06|90.45|93.39|91|91.23|90.88|91.77||90.08|90.01|89.51|86.14|82.62|82.53|80.29|79.26|81|78.64||79.98|80.27|77.85|76.56||77.35|77.78|78.3|80.68|82.28|82.63|82.15|80.27|85|84.86|85.34|85.22|86.15|85.82|85.11|84.99|85.7|88.34|89.07|91.36||90.9|88.73|88.5|85.22|86.11|73.66|100.19|95.58|94.12|94.01|96.4|96.51|99.69|100.83|99.82|97.37|92.27|94.65|91.38|90.51|87.1|90|89.08|85.13|80.91|79.7|80.51|80.31|80.02|80.14|78.63|80.78|83.69|82.67|81.32|82.78|82.22|81.99|81.53|83.12|80.67|77.9|78|77.09|77.8|77.98|79.93|81.99|81.05|82.32|82.67|82.9|80.95|74.91|74.76|77.16|73.85||80.83|82.21|84.64|86.55|85.44|90.9|88.53|92.04|94.3|89.85|86.87|87.75|87.62|89.2|81.62|80.58|82.94|82|77.6|77.57|73.46|85.14|84.88|82.16|81.25|79.82|75.39|76.32|74.55|75.7|76.6|77.62|79.99|83.19|79.83|79.59|79.32|81.52|82|82.07|83.7|84.7|83.33|85.48|91.22||88.68|89.06|88.55|88.85|92.93|94.37|93.63|96.98|97.13|97.23|94.4|92.21|80.78|79.91|75.42|73.26|72.45|72.71|76.2|75.1|71.88|73.11|69.7|64.15|61.05|60.06|61.74|62.65||55.83|63.46|65.75|63.15|59.71|54.85|53.35|53.24|55.48|53.34|55|54.29
09566|27153|/equities/mexichem|MSCI_EEM|55.85|56.59|53.8|53.41|52.57|52.37|51.91|52.19|51.48|52.46|53.2|53.58|55.21|55.96|55.79|||54.57|57.02|56.59|55.95|54.6|53.53|53.79|54.8|53.84|54.5|54.49|54.52||52.29|52.45|54.45|53.84|51.75|51.6|49.98|50|49.93|48.3|48.79|46.95|45.45|44.34|44.07|45.07|44.93|45.08|44.94|43.61|43.6|43.82|44.6|44.51|43.81|43.51|44.9|45.6|46.17||44.18|46.09|46.15|46.68|45.75|46.44|45.69|47.21|47.66|47.33|47.27|48.19|47.01|48.62|50.67|52.32|47.97|47.07|46.66|46.8||46.75|47.04|46.59|46.01||45.42|45.07|44.65|44.88|46.68|45.6|44.4|44.06|44.6|44.27|45.27|44.02|43.76|42.39|42.8|43.68|42.77|42.56|41.37|40.98|41.79|42.69|41.35|40.94|40|40.16|39.88|39.29||38.37|37.4|37.54|37.09|38.02|38.57|37.78|37.12|37.26||37.51|36.51|37.61|39|37.75|37.59|37.42|37.65|39.1|37.87|38.17|38.66|39.4|39.59|38.72|39.18|39.73|39.02|37.08|36.89|36.24|36.73|38.74|37.71|37.18|37.05|36.7|36.69|37.29|36.54|37.47|37.42||36.75|36.77|37.07|37.15|36.76|36.29|35.69|35.7|35.72|36.48|36.77|35.16|36.57|36.88|36.35|36.65|36.3|37.57|37.63|38.63|37.98|37.68|36.58|37.92|37.12|37.31|36.91|36.62|36.57|37.99|37.45|36.56|35.24|35.29|36.06|35.45|35.29|34.21|33.69|34.17|33.99|33.63|33.63|33.95|34.49|33.66|32.73|32.43|33.21|35.12|34.47|33.86|32.99|32.83|33.85|33.98|33.71|33.94|34.28|34.48|34.71|34.6|35.41|33.35|34.95|35.08|33.48|35.58|34.93|36.77|37.26|36.69|34.77|33.98|33.62|32.95|32.72|32.54|33.03|31.77|31.04|29.76|30.04|30.09|30.59|31.03|32.75|31.72|31.22|31.46|32.64|32.18|31.85|31.57
09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|9834|9511|9454|9378|9467|9560|9427|9400|9215|9369|9422|9390|9490|9479|||9414|9322|9426|9225|9119|8946|9047|9069||9087|9167|9293|9720|9828|9809|9804|9799|9820|9700|9696|9684|9620|9561|9345|9278|9131|9055|9100|9064|8850|8832|9000|9180|9101|9119|9125|9200|9289|9275|9321|9260|9204|9117|9119|9150|9300|9455|9300|9020|9058|9196|9200|9130|9135|9180|9472|9436|9492|9374|9226|9188|9014|9133|9193||9350|9210|9289|9285||9185|9180|9178|9200|9445|9150||9200|9112|9056|8899|8566|8414|8457|8492|8142|7960|7883|7878|8054|7950|8050|7995|7700|7054|7019|7330|7225|7138|7222|7222|7500|7300|6910|6300|6296|6054|5950|5897|5757|5920|6151|6625|6870|6877|6790|6825|6720|6664|6558|6524|6450|6341|6441|6400|6466|6374|6648|6714|6865|7001|6900|6780|6498|6205||6500|6470|6602|6923|7325|7210|7109|7025|7002|7103|7200|7163|7263|7172|7198|7402|7556|7603|7840|7897|8054|8167|8294|8103|8115|8183|8150|8458|8644|8605|8534|8726||8484|8543|8525|8390|8169|8533|8868|8891|8749|8672|8775|8730|8816|8848|8865|8917|8959|8910|8869|8917|8834|9024|8936|8993|8937|9037|9024|8621|8511|8553|8453|8491|8395|8811|8821|8837|8620|8582||8273|8282|8438|8889|9195|9262|9416|9205|9223|8994|8414|8582|8623|8448|8303|8269|8254|8241|8141|8217|8059|7599|7671|7919|7910|7945|8033|8030
09568|103526|/equities/wistron-corp|MSCI_EEM|32.45|32.55|33|33.1|33.05|32.95|32.85|33|33.15|33.4|33.7|33.55|33.45|33.4|||33.4|33.5|33.85|33.55|33.45|33.2|33.75|34.75|34.35|33.85|33.85|32.65|32.6|32.6|32.4|32.25|32.1|32|31.8|31.65|31.35|31.4|31.35||32|31.7|31.9|31.8|31.3|31.15|30.8|31||||||||30.8|30.75|31.1|31.15|31.1|31.25|32.7|32.35|30.85|31.2|30.7|29.9|30|30.75|30.65|31|31.65|30.9|30.85|31|31|30.5|30.35|30.5|30.8||31|31.15|30.95|31.05|30.55|30.65|30|30.05|30.05|30.2|30.4|31.05|30.05|31.05|31.6|31.65|32.15|31.8|31.55|31.3|31.3|31.45|30.65|29.85|30.95|30.3|30.05|30.25|30.1|30.05|29.95|30.15|30.3|30.4|30.3|29.2|29.45|29.15|29.5|29.15|29.1|29|28.75|28.35|28.5|28.7|29.15|29|29.3|28.85|28.75|28.55|28.95|28.8|28.8|29.1|29.05|28.7|28.85||29.7|29.35|29.75|29.55|||29.8|29.4|29.7|29.15|28.85|29.95|29.1|29.5|29.85|29.65|30.1|29.75|30.1|29.9|29.8|30.45|30.7|31.3|31.75|31.7|32.25|32.35|31.9|32.6|33.15|33.6|34|32.6|31.3|30.9|32.4|33.9|34.5|34.75|34.85|34.7|34|34.5|34.9|34.95|34.9|35|33.85|34.5|34.6|33.8|33.25|33.25|34.1|35.6|34.25|33.9|32.95|35.8|36|34.05|34.1|34.2|32.55|33.4|33.45|34.5|38.65|37.2|37.15|36.8|35.8|35.65|||35.65|36|34.8|34.65|34|32.25|31.45|31.1|30.7|30.65|31.45|31.15|30.45|29.8|29.85|29.55|29.15|29|28.6|28.5|28.6|28.2|28.2|28.4|28.35|28.15|28.3|27.55|28.1|27.95|27.55|27.5|27.8|27.45|27.7
09569|100059|/equities/microport|MSCI_EEM|54.75|53.75|53.5|51.85|51.8|49.25|48.95|48.95|48.3|49.5|50.7|51.45|49.35||||48.45|43.75|41.9|39.75|40.55|39.1|39.25|39.75|42.1|43.1|44.45|44|41.65|39.45|40.2|42.3|40.45|38.2|37|41.5|41.95|46.5|45.9|45.9|45.65|48.15|46.45|49.6|47.65|51.35|51.35|55.6|54.25|||57|55.95|54.35|54.15|52.45|52.85|55.2|56.85|54.25|54.25|52.9|58|61.25|63.35|58.55|59.55|55.1|54|51.5|50.75|50.85|50.45|52.95|53.9|54.7|52.65|51.8|48.75|41.1||41.95|41.35|40.45|42.2||41|40.15|40.25|41.5|41.65|40.2|40.95|39.5|37.35|36.65|35.1|35.05|35.3|36.1|37.45|37.65|34.95|35.15|33.45|34.7|31.7|31.4|33.45|34.95|34.9|34.55|32.75|32.95|32.45|29.85|28.5|27.25|30.6|30|29.65|29.7|30.4|29.05|27.6|27.25|27.8|27.3|28.55||29.55|29.6|29.5|29.9|28.8|32.7|32.8|35.05||32.55|32.6|30.85|32|31.3|30.45|||30.75|30.2|29.9|29.25|29.8|31.55|31.05|32.2|32.8|32.45|33.25|32.5|31.6|31.65|30.2|31.3|32.05|33.75|37.2|38.15|39.45|36.55|35.25|34.7|35.3|33.5|33.8|33.95|35.1|34.4|35.85|36.85|35.3|35.3|35.25|35.1|36.6|37.85|39.1|40.35|40.05|37.55|38.25|37.6|38.5|40.1|38.6|38.6|39.45|43.25|40.2|40.35|38.2|38.2|36.45|42|41.55|41.55|41.75|40.35|39.4|34.5|33.5|36|33||31.2|29.15|29.1||29.45|25.65|24.35|25.35|25.4|25.8|25.9|24.8|25.3|23.8|23.6|23.65|22.05|21.8|21.65|22.6|23|22.5|22.4|21.75|22.3|25.45|24.95|23.5|24.8|25.8|23.55|24.1|23.05|22.8|21.55|20.5|18.6|18.84|19.26
09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|43.05|42.2|46.3|46.75|46.75|46.7|47.25|46.5|47.3|45.9|46.4|46.85|43.7||||43.6|42|41.6|38|38.3|37.6|36.25|38.3|37.1|37.6|37.45|37.7|37.4|37.15|36.85|37.15|35.25|35|35.65|37.4|37.6|38.95|38.1|37.65|35.8|35.65|35.1|36.7|36.25|36.2|37.15|36.55|36.6|||35.3|35.4|34.55|32.95|33.05|32.9|34.05|34.45|32.15|31.75|32|32.65|33.75|33.6|32.85|32.6|32.6|33.05|32.95|33.35|34.25|34.2|34|34.8|35.5|33.1|33.45|32.1|33.15||32.7|32.95|32.5|30.85||30.1|29.85|29.45|29.6|30.05|30.15|29.95|29.35|29.95|29.65|29.65|29.2|29.8|29.25|29.2|29.85|28.65|29.1|29.7|30.1|30.6|29.7|29.6|28.2|27.85|27.95|26.8|26.75|27|26|25.6|25.55|25.6|25.75|27.6|27.3|26.4|26.25|27.05|26.2|27.05|27.15|27.1||27.2|27.4|27.45|26.9|26.95|27.2|26.35|27||26.75|25.9|26.1|25.85|26.5|24.9|||25.5|26.9|27.45|26.7|26.45|27.25|26.6|27.25|27.9|28.55|27.65|26.75|26.35|26|26.1|26.05|26.1|26.35|26.2|24.9|25.3|25.1|24.95|23.95|22.85|23|22.6|22.8|22.55|22.4|22.4|23.25|23.2|22.95|22.65|22.25|22.4|22.15|22.8|23.2|23.3|23.1|22.8|22.65|22.75|22.2|22.1|21.8|22.35|22.8|22.25|22.75|22.5|22|21.9|22.8|23.25|23.5|23.2|23.3|22.8|21.35|22.4|21.7|21||20.1|20.3|21.05||21.4|21.6|21.25|20.95|21.25|20.8|20.8|19.64|20.1|20|20.1|20.3|20.45|20.15|19.96|19.46|19.42|19.12|18.7|18.5|18.5|19.84|18.86|18.46|19.2|19.48|19.18|18.82|18.66|18.7|18.86|18.8|19.3|19.14|18.64
09571|19394|/equities/eregli-demir-celik|MSCI_EEM||7.796|7.731|7.9|7.87|7.948|7.814|7.593|7.406|7.107|7.068|6.864|6.773|6.678|6.695|6.565|6.617|6.613|6.453|6.331|5.98|5.946|6.219|5.872|5.609|6.23|6.406|6.459|6.406|6.387|6.406|6.314|6.406|6.253|6.101|6.028|6.009|5.91|5.758|5.758|5.563|5.666|5.498|5.506|5.559|5.628|5.609|5.613|5.613|5.788|5.761|5.834|5.739|5.712|5.704|5.567|5.643|5.582|5.575|5.456|5.472|5.601|5.529|5.72|5.651|5.662|5.796|5.986|5.975|6.082|5.792|5.773|5.849|5.765|5.643|5.723|5.582|5.586|5.556|5.643||5.693|5.8|5.693|5.415|5.415|5.445|5.422|5.415|5.109|5.312|5.468|5.468|5.437|5.445|5.468|5.117|5.163|5.129|4.663|4.431|4.431|4.423|4.309|4.194|4.503|4.522|4.461|4.389|4.362|4.332|4.366|4.56|4.156|4.152|4.232|4.29|4.423|4.412|4.316|4.038|3.878|3.95|3.836|3.775|3.634||3.542|3.687|3.836|3.844|3.702|3.771|3.71|3.664|3.702|3.695|3.744|3.68|3.691|3.699|3.645|3.657|3.676|3.699|3.672|3.63|3.607|3.554|3.5|3.485|3.527|3.47|3.523|3.455|3.516|3.55|3.47|3.5|3.489|3.489|3.439|3.443|3.405|3.409|3.348|3.329|3.306|3.275|3.325|3.386|3.375|3.34|3.344|3.416|3.409|3.432|3.371|3.268|3.256|3.264|3.298|3.272|3.253|3.218|3.119|3.043|3.062|2.959|||2.913|3.008|3.073|3.226|3.192|3.188|3.18|3.207|3.275|3.317|3.336||3.296|3.307|3.195|3.225|3.206|3.169|3.214|3.169|3.247|3.121|3.188|3.158|3.151|3.147|3.11|3.139|3.139|3.091|3.099|3.069|3.113|3.106|3.158|3.188|3.203|3.206|3.236|3.221|3.162|3.136|3.069|3.021|2.991|3.013|3.028|||2.995|3.039|2.961||2.957|2.939|2.972|3.028|2.995|2.939|2.991|2.972
09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|45.728|45.8766|45.8271|46.3721|46.3721|44.9353|45.4307|45.3812|43.5977|43.3995|44.1922|46.0748|47.0657||||44.8362|45.8766|47.5115|49.2455|46.7189|43.3995|42.0618|44.9849|44.3904|45.8766|46.1739|45.4307|43.1022|42.0618|40.4269|40.6251|38.95|37.2|36.2|42.45|45|48.9|48.95|48.8|47.85|47.05|44.05|48.05|50|50.8|47.75|49|48|||47.75|47.7|48.6|49.5|45.6|44.3|44.15|42.2|42.35|40.8|39.5|42|41.8|42.65|41.8|43.9|46|44.6|40.9|41.2|42.6|43|42.65|42.65|43.8|42.55|39.95|36.85|37.3||35.95|35.7|35.6|34.55||35.85|37.25|36.55|36.2|32.4|31.75|31.1|30.95|29.7|28.8|30|28||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09573|13896|/equities/alpha-bank|MSCI_EEM|1.223|1.1993|1.1251|1.09|1.0559|1.1162|1.1271|1.1409|1.1434|1.1251|1.0875|1.049|1.0401|1.0144|||0.9586|0.907|0.9301|0.9248|0.9096||0.8938|0.8947|0.9027|0.8799|0.9013|0.959|0.9689||0.9294|0.9076|0.8967|0.9244|0.9371|0.9392|0.9224|0.9155|0.9155|0.8734|0.8157|0.7923|0.7631|0.7753|0.7909|0.7605|0.7603|0.7763|0.7998|0.8206|0.781|0.7613|0.7217|0.7364|0.781|0.7326|0.7207|0.7395|0.7409|0.7445|0.7464|0.7807|0.715|0.7692|0.7712|0.8216|0.8671|0.8888|0.877|0.8364|0.8532|0.8503|0.8708|0.8433|0.8315|0.875|0.8938||0.9096|0.943||0.9434|0.9392|0.9511|0.959|||0.8947|0.8967|0.8898|0.9679|0.9679|0.9827|0.9519|0.9333|0.9017|0.8404|0.9264|0.8898|0.87|0.8188|0.781|0.7801|0.785|0.7138|0.7029|0.697|0.6505|0.6723|0.6709|0.6537|0.6561|0.6624|0.613|0.6278|0.5398|0.5541|0.557|0.5368|0.5309|0.4117|0.4232|0.4288|0.433|0.4202|0.4281|0.4261||0.4597|0.4607|0.4963|0.4943|0.5141|0.5092|0.4884|0.4904|0.4874|0.5013|0.5102|0.5111|0.5337|0.5279|0.5191|0.5141|0.5003|0.5003|0.5058|0.5121|0.508|0.5111|0.5082|0.51|0.5102|0.5171|0.5171|0.5572|0.5716|0.5813|0.6031|0.5972|0.5616|0.5695|0.5705|0.5606|0.5813|0.5823|0.5823|0.5732|0.5705|0.5483|0.5507|0.5309|0.5376|0.5244|0.525|0.5339|0.5378|0.5578|0.5467|0.5192|0.5032|0.5017|0.5102|0.4953|0.4894|0.5131|0.5293|0.5355|0.543|0.5032|0.5161|0.5191|0.5457|0.5576|0.5576|0.5695|0.5813|0.608|0.592|0.611|0.5871|0.5855|0.596|0.5883|0.5972|0.6128|0.624|0.6367|0.6614|0.6792|0.6772|0.6931|0.6753|0.6545|0.6351|0.6426|0.6733|0.6919|0.7138|0.6994|0.702|0.6713|0.6812|0.679|0.6347|0.6318|0.6205|0.6585|0.6891||0.6624|0.608|0.6021|0.5691|0.5497|0.5487|0.6021|0.6029|0.5556|0.5191|0.4995|0.4924|0.4924|0.5042|0.5457|0.5299|0.5141|0.524|0.5851|0.5932|0.5987|0.6031
09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|521.484|526.328|519.062|520.676|511.795|508.568|506.146|504.532|504.532|511.795|508.568|494.843|481.121|473.855|469.742|468.973|469.742|465.129|461.285|458.978|463.591|465.129|466.666|471.281|468.205|464.361|464.361|461.285|458.21|453.597|448.216||443.603|442.064|439.758|438.221|435.144|438.221|435.144|434.377|||424.382|426.689|419.001|419.77|419.77|425.922|424.382|422.844|424.382|423.614|428.995|432.839|433.608|435.915|434.377|433.608|437.451|436.683|438.989|441.296|440.527|444.372|442.064|442.834|441.296|440.527|441.296|442.064|439.758|441.296|440.527|442.064|438.989|435.915|432.839|433.608|437.451|434.377||436.683|438.221|439.758|436.683|438.221|439.758|439.758|438.221|442.064|444.372|443.603|442.064|441.296|437.451|441.296|440.527|441.296|442.834|446.679|445.14|447.446|441.296|438.221|452.06|469.742|479.735|479.735|482.043|485.119|482.813|479.735|472.818|472.818|468.205|467.436|480.507|484.349|498.958|498.958|488.194|478.968|473.587|471.281|455.903|453.597||459.746|459.746|466.666|471.281|478.199|479.735|478.199|478.968|478.968|489.73|490.5|487.423|482.813|476.662|475.893|472.818|472.048|467.436|466.666|||457.441|459.746|462.053|464.361|464.361|462.053|461.285|457.441|458.21|455.903|453.597|455.134|452.83|456.672|458.21|456.672|448.216|448.216|448.984|448.216|448.216|444.372|436.683|438.221|437.451|434.377|427.457|422.844||432.839|430.533|430.533|427.457|428.227|429.763|425.922|416.695|413.617|413.617|413.617|411.311||||408.237|409.775|397.474|390.554|387.479|389.018|403.624|402.087|402.855|407.468|409.775|411.311|417.462|412.849|412.081|412.849|414.388|413.617|412.081|409.005|408.237|409.005|407.468|410.543|409.775|412.081|389.786|382.098|376.714|374.41|380.559|381.328|374.41|374.41|389.018||399.78|396.705|394.399|392.86|390.554|392.093|391.323|390.554|393.631|388.248||||383.635|381.328|383.635|376.714|374.41|368.26|369.797|369.797|374.41|371.336|372.872
09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|31.1|30.3|30.2|31.35|32.05|31.5|30.9|30.5|30.35|30.2|31.5|31.9|31.75||||32.4|32.4|31.6|31.25|31.05|30.2|31.15|34.05|34.8|34.45|36.1|35.65|32.9|31.8|35.8|35.05|33.45|33.6|32.8|34.85|36|37.35|36.1|36.8|34.1|34.95|35.1|36.35|36.85|37.9|39|40.15|39.65|||39.05|39.2|37.35|36.95|35.95|36.7|37.4|37.4|35.8|35.55|35.65|37|38.6|40.55|38.8|39.8|41.45|41.15|40.8|40.5|41.6|41.95|42.15|44.25|44.4|40.9|41.65|42.05|40.9||40.9|40.35|39.05|39.4||38.25|37.8|36.7|38.05|38.15|37.55|37.9|37.5|36.85|36|36.25|37.45|38.2|37.05|37.3|37.25|38.1|37.1|38.5|38.85|39.65|38.55|39.35|39.45|40.45|40.6|39.85|39.45|39|37.15|36.4|35.25|36.4|35.85|35|36|33.55|32.5|32.2|32.05|32.2|32.65|33||33.6|34.05|33.95|33.75|32.3|33.7|33.1|33.5||33.9|32.75|33.3|32.85|32.95|33.15|||33.65|33|32.75|29|29.8|30.25|29.3|29.95|30.45|30|30.2|30.05|29.25|30.1|29|29.1|28.9|28.7|29.45|30.45|31.35|28.85|26|24.4|24.55|24.05|24.4|23.4|24.3|24|24.25|24|24.2|24.25|24.3|24.1|23.6|23.05|23.2|23.3|23.7|23.5|22.95|23.1|24|24.4|23.85|22.4|22.45|23.25|23.15|24.1|23.1|23.25|22.5|23.45|23.5|24|23.65|24.95|25.45|24.6|24.85|22.9|22.15||22.05|21.65|23.15||22.2|22.55|21.15|22|20.5|20.45|21.15|20.6|21.6|22.8|23.4|24.85|23.95|23.6|23.55|22.95|21.45|21.1|21.05|20.9|21.05|21.25|20.4|20|21.5|21.55|21.65|19.8|19.54|19.9|19.86|19.8|20.15|19.52|18.4
09576|103249|/equities/synnex|MSCI_EEM|55.3|56.3|57.2|56.8|56.4|55.6|54.6|55|55.3|55|55|55.3|55.8|55|||54.7|54.5|55.2|55.2|53.7|54|54.1|53.7|54.1|54.1|54.9|54.9|53.8|54.8|49.9|49.35|49.1|49.15|48.7|48.75|49.1|49.35|49||49.35|50.4|48.3|48.3|47.85|47.6|47.1|47.25||||||||46.8|47.05|47.3|46.65|45.85|45.2|46.7|47.25|47.05|46.9|46.8|46.5|46.15|46.85|46.95|47.55|46.85|47.2|46.75|47.55|47.8|47.25|47.35|47.7|47||47|46.75|46.9|47.05|46.7|47|46.6|45.1|45.2|44.85|45.3|45.8|44.4|45|45.15|45.3|45.35|45.2|44.95|44.55|44.5|44.85|44.35|44.5|44.95|44.1|43.5|43.5|43.55|43.3|43.35|43.7|43.2|43.5|42.35|42.9|43.1|42.8|42.9|43.05|42.65|42.05|42.7|42.5|42.45|42|42.5|42.2|41.6|42.1|42.65|42.05|42.35|41.95|41.75|41.85|41.6|42.3|40.6||40.45|40.5|40.85|40.15|||41.3|40.9|41.25|40.75|40.15|41.4|41.1|41.65|42.35|42.35|42.7|42.4|42.75|42.6|42.75|42.9|42.95|42.9|43.15|43.05|43.45|43.7|43.7|44.25|45|45|45|45.05|43.8|44.1|45.7|45.6|45.55|45.55|46|44.6|44.4|42.8|42.85|42.95|42.9|42.95|42.5|43.8|44.05|43.55|44.05|43.55|43.5|44|43.4|43.85|44.15|42.6|42.65|42.6|42.8|42.7|42.7|42.7|42.5|42.25|41.9|41.45|42.05|41.85|41.65|41.2|||41.3|41|40.85|40.8|41.2|41.85|42|46.1|46.05|46.1|46|45.85|45.75|45.25|45.5|45.75|45.55|45.05|44.4|44.75|44.85|44.5|44.45|44.7|44.95|44.1|43.15|42.6|42.4|41.4|41|39.4|39.9|39.35|39.15
09577|103416|/equities/chang-hwa-bank|MSCI_EEM|17.6453|17.5473|17.6453|17.7434|17.8414|17.4493|17.3512|17.2042|17.2532|17.1062|17.0572|17.1552|17.1552|17.1552|||17.1552|17.2042|17.1552|17.1552|17.0572|16.8611|16.9101|16.8121|16.8611|16.8611|16.9591|16.8611|17.1062|17.0572|17.0572|17.0572|17.0572|17.0081|16.7631|16.7631|16.714|16.9101|16.665||16.714|17.0572|16.8611|16.9591|16.714|16.714|16.7631|16.714||||||||16.567|16.42|16.518|16.518|16.3709|16.2239|16.469|16.616|16.665|16.8121|16.665|16.7631|16.7631|17.4003|17.2042|17.3512|17.5473|17.5963|17.3512|17.5963|17.5963|17.3512|17.2532|17.3512|17.4493||17.5963|17.5963|17.2042|17.2532|17.0081|16.9591|16.8121|16.8121|17.0572|16.8121|16.9591|17.0081|16.665|16.8611|17.0081|16.9101|16.7631|16.9591|17.3512|17.4003|17.3022|17.2532|17.4003|17.4493|17.4493|17.5963|17.5473|17.4493|17.5963|17.4493|17.5963|17.6943|17.6453|17.6453|17.5473|17.5963|17.6943|17.5963|17.4493|17.3022|17.2042|17.0572|17.0572|16.9101|16.714|16.7631|16.9591|17.1062|17.0572|16.9591|16.7631|16.9591|17.0081|16.9591|16.8611|16.9591|17.1062|17.0572|17.2532||17.2042|17.1552|17.2532|17.0572|||17.0081|17.1062|17.1552|16.8121|16.567|17.1062|17.3022|17.4493|17.7434|17.5473|17.6453|17.6453|17.5473|17.5473|17.6453|17.4003|17.5473|17.4493|17.4493|17.5963|17.5963|17.7924|17.8904|18.0865|17.8904|17.9884|18.0374|17.8904|17.9394|17.7924|18.1355|18.2335|18.0865|18.0374|18.1845|17.9884|17.9394|18.2863|18.0978|18.192|17.9564|17.7679|17.7207|17.9092|18.0978|17.9564|17.9092|17.815|18.0035|18.2392|18.3805|18.3334|18.3739|18.4215|18.5167|18.6595|18.4215|18.4691|18.5167|18.7071|18.6595|18.7071|18.8024|18.6119|18.5643|18.4691|18.4215|18.3263|||18.6119|18.6119|18.4691|18.6595|18.8024|19.088|18.8024|18.3739|18.5167|18.8024|19.2784|19.1832|19.4212|18.9452|18.8976|18.7071|18.2787|18.1835|17.8979|18.0407|18.1359|18.2311|17.8979|17.8503|18.1835|17.9455|17.9455|17.8979|17.8979|17.8979|18.1835|17.9931|18.2311|17.9931|17.8503
09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|1.83|1.81|1.81|1.84|1.83|1.82|1.83|1.83|1.79|1.82|1.82|1.83|1.84||||1.86|1.88|1.85|1.84|1.87|1.86|1.86|1.86|1.96|1.86|1.88|1.85|1.89|1.86|1.83|1.78|1.74|1.73|1.74|1.72|1.72|1.74|1.72|1.73|1.71|1.76|1.75|1.82|1.77|1.77|1.73|1.73|1.73|||1.69|1.7|1.68|1.68|1.66|1.66|1.68|1.66|1.66|1.67|1.76|1.75|1.72|1.85|1.91|1.84|1.87|1.84|1.78|1.76|1.76|1.76|1.73|1.77|1.77|1.79|1.75|1.71|1.65||1.67|1.66|1.73|1.75||1.7|1.71|1.7|1.72|1.7|1.67|1.67|1.62|1.57|1.57|1.56|1.57|1.62|1.63|1.66|1.68|1.68|1.67|1.66|1.64|1.65|1.66|1.67|1.67|1.64|1.66|1.7|1.7|1.68|1.69|1.74|1.75|1.7|1.68|1.66|1.66|1.64|1.66|1.66|1.66|1.6|1.62|1.64||1.69|1.66|1.68|1.66|1.69|1.66|1.62|1.65||1.64|1.6|1.61|1.62|1.62|1.58|||1.59|1.6|1.61|1.59|1.59|1.6|1.6|1.61|1.64|1.63|1.63|1.64|1.62|1.63|1.62|1.63|1.64|1.62|1.63|1.66|1.62|1.67|1.68|1.73|1.73|1.69|1.7|1.69|1.69|1.69|1.7|1.7|1.7|1.68|1.69|1.66|1.68|1.66|1.65|1.66|1.64|1.64|1.62|1.63|1.63|1.64|1.63|1.62|1.63|1.67|1.69|1.71|1.75|1.71|1.72|1.71|1.71|1.74|1.73|1.78|1.76|1.72|1.76|1.68|1.67||1.6|1.62|1.63||1.66|1.68|1.69|1.71|1.65|1.65|1.66|1.64|1.67|1.68|1.7|1.72|1.73|1.73|1.73|1.76|1.73|1.76|1.78|1.69|1.69|1.7|1.69|1.72|1.85|1.86|1.85|1.75|1.77|1.78|1.8|1.82|1.84|1.82|1.81
09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|16.4233|16.1268||16.5173|16.0256|15.6206|15.7644|15.5146|15.4403|15.1433|14.7517|15.0893|14.9475|15.0758|15.3256||15.0217|14.907|15.0217|14.6369|14.907|15.0352|14.3736|14.6909|14.8327|15.2918|14.9272|14.9475|14.5221|14.8125|14.6369|14.6302|13.874|13.0368|12.8883|13.6715|13.6985|12.8276|13.0909|13.2934|13.4487|13.6782|14.2453|14.3669|14.3196|15.4336|15.1365|15.0217|||15.0217|15.2918|15.0758|15.1095|15.1433|15.177|15.3728|15.5213|15.7576|16.0479|15.7036|16.0682|15.7914|15.4606||14.1103|14.0631|14.5356|14.6842|14.6909|14.7314|15.0758|14.9947|15.1973|15.0825|15.3931|14.9745|14.6842|14.9205|14.7517|||14.9407|14.9272|14.961|||14.9205|14.88|14.8816|15.2061|15.1002|15.067|15.0207|14.716|14.1928|14.1663|13.8749|13.8484|13.7557|14.1663|14.0802|13.9279|13.908|13.5968|14.0008|13.7557|13.9345|13.9014|13.4775|13.6961|13.9147|14.0272|14.365|14.4842|14.2988|14.2458|14.7028|14.9677|14.4842|14.0008|13.8683|13.1265|12.6828||12.7027|13.0073|12.6762|13.3981|13.61|13.8219|13.7623|13.8021|13.8815|13.9411|13.5372|13.4246|13.6431|13.5107||13.312|13.4643|13.2457|13.3915|13.6233|13.4842|13.908|13.3451|13.2921|13.4113|13.8286|13.9676|13.8087|14.1398|14.0405|14.1729|14.6829|14.5637|14.6167|14.7359|14.6432|14.8948|15.2922|15.2127||14.822|14.5107|14.5703|14.7028|14.1332|14.5505|13.9213|14.3915|14.7823|14.8021|14.9412|14.418|14.0736|14.2392|13.61|13.9676|13.8749|14.312|14.4445|14.6167|14.6432|14.8948|14.6829|14.1729|14.4379|14.702|14.8963|15.0841|14.8121|14.8445|14.8639|14.9999|15.3043|15.4598|15.2266|15.3821|14.4689|14.7733|14.7279|14.2487|14.6437|14.7668|14.8704|14.5142|14.5595|14.3782|14.2422|14.1191|13.9572|13.9054|13.7435|14.3134|13.9183|13.9896|14.1126|14.3911|14.8186|14.8898|14.417|14.6632|14.5207||14.5077|15.1619|15.544|14.8445|15.1489|15.1878|14.7797|13.9896|14.0155|14.3652|14.3782|13.9054|14.3911|13.0375|13.6139|12.6619|12.5323|12.3121|11.794|12.0142|11.2046|11.3989|11.5997|12.338|11.7875
09580|101623|/equities/united-tractor|MSCI_EEM|21600|21550|22475|22000|22200|22075|21700|22250|22525|21425|22725|22575|22325|22325|22200||22175|22125|21500|21800|21900|21350|21100|21450|21625|21875|21700|21050|21175|21100|21225||21200|22525|23325|21800|22350|22775|22900|22950|22550|23650|22550|23125|23250|23075|22975|22850|23100|23250||23500|23475|23525|24325|23100|22350|22450|22575|23850|22850|23875|23400|23950|24250|25175|25900|25975|25925|26700|26200|26300|26200|26225|26550|27275|26800|25800|26300|26650|||26600|26500|26925|||26075|26450|28275|26625|27125|27175|26575|27400|26150|26025||26775|26975|26500|26100|26000|24175|23000|24725|24500|24225|22425|22100|21300|21500|21000|21050|21250|21125|21100|21450|20650|20875|20975|20875|20600|20900|20450||||21125|21725|21925|22150|22275|22275|22050|21875|21700|22475|22500|22500|22400|22600|22275|22625|22325|22675|22775|22800|22650|22575|23200|22875|23150|22825|23600|23800|23400|24025|23875|23000|22925|21400|22650|23150|23150|23100|23400|23350|23500|23000|23425|23525|23250|23550|23000|||23475|23600||23075|23300|23525|24275|24775|24700|23775|21525|20450|20450||21350|21500|21600|21000|19450|20075|20000|19325|18400|18450|18325|18250|18325|18500|17925|18450|18450|17325|17225|17150|17150|17000|16550|16700|16475|16475|16725|16575|16900|17850|17650|17700|16950|16125|16450|16450|17225|17775|17550|17100|17000|17075|16375||15700|15100|14950|15075||||14600|14500|14150|14250|15000|15275|15500|15725|15825|
09581|101899|/equities/weibo-corp|MSCI_EEM|51.67|49.74|49.49|47.7|49.16|49.48|48.86|50.02|49.72|49.12|49.38|50.34|49.42|51.04|49.55||50.01|50.46|50.77|48.69|49.21|51.18|51.03|52.52|52.46|52.28|52.8|50.44|50.25|50.88|52.11|52.95|52.09|52.92|51.77|53.98|51.77|55.35|56.54|56.49|55.17|57.34|58.53|59.11|58.3|59.7|58.66|58.85|60.99||61.82|58.7|57.27|54.96|52.66|51.07|50.36|49.16|48.72|47.12|45.58|47.01|50.38|46.94|44.11|42.96|42.94|42.71|41.56||41.1|40.58|41.4|41.64|41.67|43.38|41.99|41.34|41.09|40.66||40.99|41.02|39.6|38.33||44.31|45.46|45.94|45.75|46.23|45.62|44.45|42.16|41.73|39.65|40.81|40.82|40.76|41.28|41.91|42.67|42.1|41.8|42.25|43.11||43.62|44.45|44.51|45.05|45.41|44.56|46.71|47.47|46.38|45.06|46.29|46.42|45.6|44.17|43.91|42.81|40.53|41.61|41.55|41.85|41.5|41.67|39.8|40|39.91|39.29|38.68|38.3|38.35|37.83|38.79|39.88|40.87|41.23|41.4|41.51|40.79|40.3|38.55|37|36.43|33.65|34.96|32.54|34.52|35.37|35.98|36.24|36.78|35.89|35.24|34.63|35.15|33.25|33.04|34.13|34.25||36.08|36.17|37.93|38.45|37.3|38.49|36.27|36.2|35.88|34.79|33.79|33.62|33.26|33.89|33.66|32.68|34.13|35.72|35.1|35.36|34.37|35.49|35.94|35.47|34.85|34.56|34.15|34.44|34.09|33.11|33.72|33.33|33.88|36.22|35.36|35.36|35.9|35.9|36.28|36.85|37.39|38.14|38.16|39.4|39.78||33.72|33.05|33.6|33.33|34.04|33.9|32.96|34.18|33.9|34.88|35.14|34.59|34.45|33.43|32.47|31.76|32.8|33.1|34.51|34.4|33.54|32.98|31.66|30.76|30.77|29.99|30.83|29.81||29.88|33.09|34.32|35.89|36.6|35.06|34.55|35.03|36.07|36.37|36.49|36.88
09582|980706|/equities/intouch-holdings-be|MSCI_EEM|1.6595|1.6595|1.6398|1.6595|1.6497|1.5122|1.5024|1.4925|1.5122|1.5122|1.5122|1.5122|1.5122|1.522|||1.6|1.58|1.58|1.57|1.56|1.56|1.55|1.54|1.53|1.54|1.53|1.54|1.53|1.52|1.52|1.53|1.54|1.51|1.51|1.52|1.52|1.52|1.5|1.54|1.52|1.52|1.52|1.54|1.54|1.59|1.59|1.59|1.58|1.57|1.58|1.58|1.57|1.54|1.56|1.55|1.54|1.55|1.58|1.56|1.55|1.55|1.58|1.59|1.59|1.58|1.6|1.59|1.59|1.58|1.6|1.6|1.6|1.61|1.63|1.63|1.57|1.57|1.58|1.53|||1.54|1.55|1.52|||1.51|1.52|1.51|1.58|1.59|1.6|1.57|1.58|1.55|1.55|1.56|1.56|1.53|1.53|1.52|1.52|1.52|1.53|1.53|1.54|1.53|1.56|1.59|1.52|1.5|1.5|1.51|1.51|1.53|1.53|1.55|1.53|1.49|1.48|1.5|1.47|1.46|1.48|1.47|1.45|1.44|1.42|1.43|1.41|1.41|1.41|1.41|1.42|1.43|1.43|1.43|1.44|1.44|1.43|1.44|1.39|1.36|1.35|1.34|1.36|1.39|1.42|1.43|1.42|1.41|1.45|1.45|1.47|1.47|1.49|1.5|1.48|1.47|1.47|1.46|1.48|1.46|1.48|1.48|1.47|1.48|1.47|1.47|1.5|1.5|1.49|1.5|1.5|1.51|1.5|1.54|1.56|1.56|1.57|1.57|1.56|1.57|1.56|1.55|1.55|1.53|1.54|1.53|1.54|1.53|1.54|1.54|1.54|1.55|1.57|1.56|1.59|1.57|1.58|1.58|1.58|1.58|1.6|1.61|1.63|1.62|1.62|1.62|1.63|1.63|1.61|1.63|1.64|1.64|1.66|1.6|1.6|1.62|1.63|1.62|1.61|1.6|1.59|1.58|1.58|1.59|1.59|1.6|1.58|1.53|1.51|1.52|1.51|1.52|1.49|1.52|1.53|1.53|1.51|1.53|1.54|1.51|1.54|1.52|1.55|1.54|1.54|1.55|1.52|1.58
09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|48.1|47.35|47.45|47|50|49|48.05|49.25|48.7|49.4|50.85|51|48.4||||46|42.35|43.3|42.1|42.4|41.2|40.7|41.7|43.55|42.55|43.95|44.25|43.75|43.25|43.5|46.5|40.8|40.4|40.65|44.15|45.75|50.75|52.95|52.6|47.45|51.05|49.9|51.45|53|55.8|56.25|59.5|63.65|||60.25|56|51.2|45.95|46.2|49.35|52.15|51.2|49.85|46.75|44.65|49|52.9|53.3|52.55|53.45|49.25|48.5|46|40.45|42.45|42.5|41.75|40.35|40.6|40.7|43.4|43.45|41.4||44|46|45.85|44.8||45.45|45.65|45.3|45|47.3|44.5|41.45|40.35|42.55|42.65|39.4|38.35|41.15|40.8|43|42.75|41.45|38.95|38.45|37.4|36.9|35.9|35.75|33.75|33|33.55|32.9|31.1|31.3|30.2|30.5|29.65|34.5|34.85|33.9|31|27.55|30.9|28.5|28.45|28.3|28.5|27.35||27.75|28.6|28.3|28.8|28.2|28.75|29.25|29.75||31.25|27.75|28.75|29.1|28.65|27.75|||29.55|29.85|26.9|25.4|26.45|27.8|26.95|25.7|26.6|26.5|26.5|24.9|23.85|23.6|22.4|24.6|24.9|24.95|29.15|30.25|30.05|28.45|28|28.55|27.7|26.95|28.7|29.4|29.55|30.5|30.65|32|29.15|29.6|29|29.6|33.2|34.3|34.95|36.8|36|35.2|35.45|34|33.2|33.65|29.7|27.4|28.35|31.15|30.05|31.5|27.6|27.35|27.3|33.9|36.6|37.4|34.4|34.1|29.85|28.55|33|29.6|29.8||26.9|26.15|27.6||26.1|24.95|22.95|21.1|20.85|19.44|18.82|17.42|17.92|17.78|18.46|18.58|18.66|18.02|16.56|16.34|15.7|15.02|14.42|14.32|14.74|14.9|15|15.24|15.82|15.98|16.38|15.62|16.5|16.62|15.98|16.26|16.24|16.7|15.8
09584|950590|/equities/momo.com-inc|MSCI_EEM|705.13|641.03|639.74|641.03|641.03|640.38|641.03|641.03|636.54|635.9|633.33|633.33|629.49|615.38|||614.1|634.62|614.1|598.08|610.9|610.9|596.15|566.03|567.31|584.62|573.72|580.77|574.36|558.97|555.77|578.85|541.67|551.28|556.41|562.82|581.41|585.26|576.92||619.87|639.74|616.03|616.03|560.26|548.72|554.49|526.28||||||||527.56|523.08|532.05|523.72|514.1|505.13|510.26|528.85|519.23|522.44|536.54|528.21|510.26|512.82|487.18|498.72|483.33|480.13|448.08|436.54|435.9|432.69|434.62|415.38|413.46||408.33|408.97|410.9|408.33|396.79|406.41|403.85|396.15|395.51|394.87|391.67|387.18|384.62|373.72|387.18|388.46|394.23|389.74|396.15|396.79|394.23|400|398.08|397.44|420.51|400.64|389.74|389.1|409.62|433.33|438.46|415.38|412.82|405.77|396.79|401.92|402.56|423.08|444.87|441.67|435.9|439.1|440.38|444.23|438.46|446.15|444.23|443.59|441.03|433.33|432.69|440.38|442.31|423.72|426.92|435.26|448.08|450|460.26||464.74|464.74|436.54|437.82|||450.64|458.33|439.1|432.69|444.23|447.44|455.13|469.23|462.18|455.77|461.54|437.82|437.82|435.9|435.9|442.95|451.92|449.36|458.97|489.1|481.41|479.49|467.31|464.74|464.74|461.54|460.26|437.18|435.26|432.69|432.69|397.44|389.1|394.23|389.74|387.82|390.38|392.31|408.33|416.03|413.46|409.62|416.67|416.67|413.46|412.18|418.59|413.46|428.21|438.46|437.82|444.23|444.23|448.08|480.77|503.21|482.05|507.69|507.69|506.41|501.92|508.97|500|484.62|480.77|474.36|458.97|463.46|||464.74|461.54|455.13|455.13|438.46|444.23|414.1|401.28|416.67|403.21|414.1|402.56|446.15|443.85|445.38|446.15|435.38|450|438.46|421.54|433.85|426.92|431.54|422.31|421.54|404.62|381.54|370|376.54|370.77|384.23|417.69|425.38|445.38|418.46
09585|103711|/equities/powertech-tech|MSCI_EEM|111.5|110.5|112|111.5|112|111|109|107.5|109.5|112|111.5|112|113|112|||105.5|105.5|105|103|103|103|102.5|104|104.5|105|104|103|102.5|101.5|100.5|101.5|100|100|100|99.3|101|101.5|101.5||100|103.5|103.5|102.5|101.5|103|102.5|101.5||||||||99.7|99.2|99.6|99|98.3|97.4|99.9|101.5|100.5|103.5|103.5|100|100|101.5|102|96.5|98.8|98.3|97.8|96.9|96|96|94.4|94.7|94.6||94.9|94|94.8|95.8|94.4|94.9|94|93.9|94.2|95.9|96.9|96|96.1|96.5|96.1|98.7|100.5|98.8|100.5|101|99.2|99.4|93|92|91|91.1|90|91.2|91.1|90.4|89.5|91|90.9|91.7|89.8|89.8|90.7|88.8|87|86|86.1|85.6|85.4|83.7|84.4|84.5|85.4|87|86.1|88|82.5|83|85.6|88.6|88|88|89.4|88.8|89||87.1|87|87.3|86|||86.3|85.4|85.3|83.8|85|86.3|88.1|89.3|89.5|90.2|90.2|89.7|89.8|89|87.9|87.5|88.1|87.6|86.6|87.7|87|89|86.4|87.5|88.7|89.7|88.8|88.5|87|85.2|89.1|92|92.7|91.3|91.2|91.8|93.2|94.1|96.7|96.6|97.1|97|97.3|98.2|98.6|103.5|103|103|104.5|107|106|112.5|111.5|110.5|111|110.5|113|113.5|112|112|110.5|112|116|115.5|113.5|109.5|107|100.5|||103|104|102|101.5|103|102|101.5|98.6|99.2|99.4|102.5|103|104.5|101|102|102.5|101.5|100.5|97|98.1|99|98.5|98.6|97|98.7|98.8|99.2|98.6|102.5|104|107.5|104|103.5|106|101
09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|35|35|36.25|36.5|36.15|35.4|34.5|34.1|34.25|34.35|34.15|33.5|33.55|33.4|||33.15|33|33.1|33.1|32.95|32.3|31.85|32.35|32.3|32.5|33.1|32.95|32.75|32.3|32.15|32.25|31|31.1|30.5|30.5|30.4|30.3|29.8||30.2|30.7|30.35|30.3|29.65|29.5|29.55|29.05||||||||28.8|28.75|29|29.3|28.7|28|28.85|28.75|28.9|28.7|28.5|28.45|28.25|29.1|29.2|29.3|29.05|29.5|29.05|30.2|31|30.85|30.75|31.3|31.45||31.4|31.4|31.05|30.9|30.75|30.55|30.55|30.65|31.3|30.95|31.25|31.55|31.15|30.95|31.3|31.95|31.35|31.35|31.1|31.25|31.45|31|31|31.25|30.8|31.1|31.4|30.8|31.55|31.9|31|31|29.9|29.5|28.95|28.55|28.9|27.7|26.15|25.85|25.6|25.5|25.55|25.45|25.2|25.7|26.05|26.25|26.5|26.6|26.2|25.9|26|25.95|25.95|26.25|26.55|26.6|26.65||26.95|26.85|27.15|26.75|||26.15|26.2|26.1|25.6|26.05|26.65|26.8|27.2|27|27.1|27|27.25|26.95|27|27.1|27.3|27.2|27.3|27.25|27.35|27.55|27.65|27.7|27.9|27.75|28|27.85|27.55|26.85|26.7|27.3|28.05|28.75|27.7|27.85|27.9|28.25|28.45|27.95|27.75|27.65|27.1|26.45|26.55|26.45|26.1|26.5|27|29.3|30|29.85|29.45|29.5|29.7|29.95|28.7|28.35|28.75|28.3|28.95|28.95|29.15|29.05|29|29.1|28.75|28.8|28.5|||28.95|29.1|29|28.5|28.75|28.95|29.05|28.3|28.9|29.35|30.25|30.25|30.4|30.2|30.15|30.1|29.4|29.4|29.55|29|29.65|29.6|27.5|27.5|28.45|27.4|27.45|26.7|26.65|26.95|27.55|27.75|28.1|27.75|27.35
09587|41445|/equities/enersis|MSCI_EEM|99.9137|99.8198|103.2457|106.0615|101.3685|106.0615|107.4694|106.0521|112.8194|115.4475|115.4475|114.293|112.5285|112.5003|113.1761||112.6317|112.7256|113.101|114.1335|113.101|111.6931|111.5992|110.8953|110.9422|111.2144|109.722|110.6606|113.2793|114.2555|112.9977|112.5378|114.1335|112.6317|109.8159|106.7655|107.7979|107.7979|106.0615|103.7713|103.3865|105.1229|102.6356|99.7354|101.5562|105.1323|104.3814|104.9352|106.6528|107.6477|107.0189|107.6571|107.5633|108.5394|105.076|105.6391|105.1323|105.6016|105.4984|105.5922|103.7244|104.6536|105.7518|106.0615|106.8124|105.5001|107.2724|108.0093|108.8675|109.138|109.138|109.7816|110.5465|110.332|111.1808|111.8338|110.5372|108.4384|109.4085|108.2052|||108.2145|110.0522|108.2052||108.8582|109.3246|109.2313|108.9608|111.9364|108.2052|105.3975|105.8079|105.6866|106.806|106.9832|108.3918||108.653|108.9514|108.1959|106.1064|105.7799|103.1681|107.5522|109.138|111.0036|112.72|109.3899|106.9832|106.3956|109.5951|106.806|106.7314|107.6455|103.5505|108.2145|106.3396|102.4965|101.6756|100.7428|96.3586|94.2132|95.146|95.7056|94.2132|95.6124|97.9444|98.6813|101.2558|103.5878|104.8005|101.4237|100.1085|99.4089|96.9649|97.6645|95.6124||96.0694|95.8642|94.5303|95.6124|95.9388|96.0788|95.7896|95.146|93.2803|95.1739|96.256|95.7523|95.6403|96.2373|102.0114||106.7967|105.8639|106.8433|106.3396|104.8471|101.5543|104.0542|104.9124|105.2669|105.2109|105.3975|105.5094|104.4553|104.3527|107.7295|109.138|108.569|107.2724|106.7127|107.6455|105.0337|107.2724|103.5039|104.3621|105.9665|106.9086|106.7967|105.9292|105.5001|106.4329|105.3042|105.6493|106.8153|107.2724|109.5671|108.5597|107.5056|109.138|110.0708|111.0129|111.4327|109.6977|107.7388|109.138|110.7611||111.9364|115.2012|114.9214|114.9027|115.2012|118.8858|121.9361|123.1301|121.2645|120.7701|117.9903|115.6676||115.4997|117.6358|118.4754|118.4754|117.0482|117.5332|113.8953|115.3038|114.7348|115.2199|120.9007|120.3316|127.3277|127.3277|125.7419|121.2645|117.981|114.7348|111.2835|111.0036|108.6716|109.138|111.9364|110.0708|110.5372|114.0063||112.6945|112.0341|113.1347|107.8521|105.6511|107.4119|112.2542|116.1281|116.0401|120.6183
09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|34.25|33.3|33.75|34.3|35.6|35.8|35.8|36.45|36|36.25|36.4|37|37.05||||37.25|37.25|36.95|36.75|36.9|35.5|35.45|35.75|36.15|36.1|36.65|36.55|35.5|34.85|35.6|36.05|35|35|35.45|36.55|37.35|38.6|38.8|39.2|39.5|40.15|40.65|41.6|41.15|42.4|42.1|42.65|42.45|||42.45|42.7|41.7|41.7|42|42.8|43.15|43.4|42.9|42.4|42.2|43.85|44.55|44.45|45.45|45.05|44.9|44.65|43.6|43.85|43.95|43.7|42.05|40.5|39.75|41.65|40.8|40.4|37.4||37.6|37.4|37|36.8||36.5|36.65|36.3|36.45|35.5|35.65|34.75|34.25|33.45|33.9|34.05|33.95|34.3|34.7|35.9|36.5|35.9|36.55|37.25|36.35|35.35|34.55|35.15|35.05|34.25|33.8|34|34.05|35|34.45|33.4|33.25|34.3|35.75|35.4|35.55|34.25|33.75|34.3|34.55|35.2|35|34.7||35|35.5|35.4|35.7|35.85|36.35|37.6|39.15||38.05|38.5|38.2|37.9|38.35|37.7|||37.65|36.65|36.6|36.55|37.1|37.5|37.55|38.5|38.55|37.65|37.85|37.7|36.95|36.4|35.3|35|35.55|35.5|35.8|35.65|35.95|36.15|36.75|35.6|34.6|34.3|34.3|34.4|34.35|33.75|33.95|33.7|33|33.15|33.45|32|32|31.6|31.6|32.4|32.5|32.9|33.65|33.5|33.85|34.25|34.5|34.55|36|39.5|37.9|37.5|36.4|37.15|36.8|38.05|36.9|36.95|36.35|36.5|36.95|36.5|35.85|36.6|36.2||36.5|36.9|37.2||37.5|37.45|38.2|39.4|38.45|38.75|37.4|36.4|36.75|36.5|35.95|35.95|36.15|36.5|36.6|36.2|35|34.15|33.65|32.25|32.8|32.75|32.35|32.05|33.45|33.55|33.4|33.7|33.35|31.7|30.85|30.85|30.6|30.55|30.25
09589|50190|/equities/rmih|MSCI_EEM|1583|1595|1609|1619|1658|1673|1647|1645|1642|1648|1632|1620|1639|1649|||1630|1655|1687|1700|1663|1609|1592|1611||1637|1648|1646|1727|1747|1741|1739|1752|1738|1707|1701|1708|1714|1703|1702|1647|1690|1696|1651|1675|1672|1628|1645|1696|1693|1710|1685|1688|1721|1707|1704|1709|1618|1586|1604|1630|1676|1674|1677|1661|1631|1690|1746|1768|1753|1747|1746|1756|1750|1734|1781|1709|1670|1696|1735||1731|1747|1755|1747||1743|1746|1729|1729|1811|1742||1709|1677|1635|1613|1646|1620|1618|1615|1626|1610|1620|1647|1670|1703|1701|1678|1659|1669|1711|1778|1779|1787|1767|1772|1803|1773|1727|1649|1620|1622|1600|1582|1532|1607|1646|1702|1730|1735|1618|1606|1610|1622|1604|1592|1610|1603|1637|1629|1651|1653|1633|1615|1628|1605|1568|1572|1575|1523||1575|1579|1584|1655|1636|1649|1674|1674|1713|1734|1706|1642|1603|1617|1629|1672|1691|1624|1701|1770|1773|1793|1812|1746|1721|1759|1770|1736|1769|1764|1766|1764||1721|1712|1704|1707|1711|1718|1720|1783|1725|1712|1688|1696|1696|1698|1677|1674|1661|1653|1649|1666|1620|1600|1590|1619|1611|1610|1605|1569|1577|1598|1552|1545|1604|1674|1694|1741|1658|1690||1639|1637|1637|1672|1679|1604|1653|1642|1623|1509|1460|1468|1446|1429|1411|1314|1337|1404|1386|1337|1275|1244|1241|1308|1302|1326|1351|1341
09590|1054808|/equities/china-literature|MSCI_EEM|84.6|83.65|81|81.95|80.7|79.15|76.2|74.45|74.7|75.55|78|80|79.45||||79.05|76.95|77.15|77|77.65|71.9|76.05|67.1|72.4|73.25|73.65|73.05|76.3|71.15|69.75|71.45|66.3|65.85|63.85|68.05|68.7|73.5|72.8|75.85|72.3|77.2|75.55|80.75|81|86.95|82.3|91|92.5|||84.8|85|77.15|77|76.25|77.2|77.55|81.9|81.65|74|71.65|64.3|63|57|54.9|56.8|57.75|55.9|52.7|53.85|54.2|53.95|53.7|53.85|56.65|55.45|57.35|58.1|60||60.85|59|58.95|57.9||58.95|58.5|57.8|57.4|57.85|57.6|56.45|55.85|55.85|58.25|58|58.35|59.55|58.85|56.9|56.7|55.5|57.35|58.9|59.35|59.3|59.75|60.3|60.3|61.2|61|60.8|60.45|60.8|60.55|59.7|58.5|60|60|60|64.15|64|62.85|63.6|63.5|63.9|65.15|64.2||64.5|65.05|66.6|68.35|67.15|67.6|65.6|66.6||67.05|63.25|61.95|61|60|58.2|||57.95|57.5|57.45|56.5|57.9|59.15|59.35|57|58|58|57.6|56.25|56.7|54.4|53.75|53.6|53.9|53.65|54.45|55.95|55.7|50.4|48.15|48.2|48.25|47.3|50|49.25|48|46.9|48.35|48.25|48.05|48.2|47.35|45.8|50.6|52.25|53.3|55.2|55.1|54.95|53.75|50.95|50.25|50.45|50.65|50.05|51.55|54|53.1|54.8|56.5|55.85|55|59|58.2|61.6|61.05|59.9|58.55|57.4|59.65|55.75|55.65||52.2|51.9|53.25||53.15|53|52.5|52.5|52.35|48.7|45.1|44.05|46.25|45.3|47.9|46.1|45.4|46.3|46.65|47.75|45.05|45.8|43.85|44.45|45.85|47.5|46.65|44.75|46.95|49.05|47.4|47.25|41.6|41.55|37.95|37|37.3|37.4|34.7
09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|29|29|29.25|29.25|29.75|29.5||||29.25|29.5|29.25|28.75||29|29.25|29.25|29.5|29.5|29.25|29.25|29.25|29|29.25|30|30|30.5|30.5|30.25|30.5|30.5|30.75|29.5|29.5|29.25|29|29|29.75|28.25|29||28.75|28.75|29|28|29|28.25|28|27.25|27||27.25|27.25|27.25|27.75|27.25|27|27.25|27.5|27.75|27.25|27.75|28.25|28.25|28.5|28.25|29|28.75|29.25|29.25|28.5|28.5|28.5|28.5|28|28|28.25|28.5|29.25|28.5|||26.75|27|26.5|27|27|26.75|26|25.75|27.5|27.5|27.5|28|28|||28.5|28.75||28.25|28.25|27.75|28.75|28.75|29.25|29|29.25|29|30|29|28.25|27.75|27.75|27.75|27.5|27.75|27.25|28|27.5|26.5|27|25.5|26|25.5|25.25|25.5|25.5|25.25|26||26|25.75|25.75|26|26.25|26|26.5||27|27.5|28|28|28|28|28.25|27.75|28|28.5|28.75|27.75|28.25|29.25|29.25|29.25|30|30.25|30.5|30|29|29.25|29.5|29.75|29.75|||31.75|31.75|31.5|32.25|33.75|33.75|33.75|33.5|33.75|33.25|33|33.25|33.75|33.25|33|33.25||32.75|33|32.5|33|33.25|33.25|33|33.75|33.25|33.75|||33|33.5|34.25|34.5|34.5|34|33.75|34.5|33.5|33.75|31.75|32|32|32||31.75|32|31.5|31.75|31.75|31.75|30.75|31.25|31.5|32|32.25|32|31.25|30.5|29.75|30.5|30.75|30.5|32|32.75|33|32.25||32|31.5|31.5|31|31.25|29|28.75|28.25|28.75|29|29|29|28.75|28.75|28.25|28.5|27.5|27.25|27
09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|35.3|34.35|34.45|35.55|35.65|34.9|34.15|34.15|33.3|35.05|35.4|36|37.55||||37|36.05|36.5|35.8|35.5|33.55|35.5|36.35|36.9|36.9|37.9|38.5|33.9|33.5|34.7|32.45|30.5|29.1|28.2|30.1|30.1|31.05|30.7|30.4|29.5|29.85|27.7|29.1|29.15|30.95|30.7|30.3|30.55|||29.8|30.05|29.7|29.5|29.3|29.15|29.35|28.8|29.05|26.1|25.9|27|26.8|28.15|28.1|28.55|29.6|28.9|27.75|27.55|27.45|26.4|26.4|25.7|27.95|28.85|30|32.35|32.35||31.5|29.75|28.5|29.35||29.25|29.5|28.25|29.9|30.45|29.9|31.05|30.4|30.55|30.3|30.3|30.5|32.35|31.4|31.7|30.95|30.45|30.65|33.6|33.6|34|33|33.05|33.25|32.5|31.65|30.4|30.25|29.35|29.05|28.65|29.5|32.1|33.05|32.55|31.45|30.7|31.3|31.9|31.65|32.2|31.5|30.4||29.8|31|31.85|31.5|30.4|30.85|31.6|30.3||30.35|30.75|30.9|30.6|30.6|29.9|||29.7|29.6|29.2|28.05|27.8|27.8|27.75|27.95|29.2|28.55|30.15|28.95|28.35|27.6|26.35|25.45|26.25|26.15|27.05|26.6|27.5|27.45|26.2|26.65|26.45|25.65|26.2|27.25|26.75|25.1|24.05|24.4|23.9|23.6|22.75|22.85|23.85|22.85|22.85|23|23.5|22.15|22.2|21.65|21.85|21.65|21.5|19.74|19.72|20.4|19.76|20.55|19.84|19.76|19.38|20.7|20.75|22.65|22|21.75|21.8|21.05|21.6|20.8|20.05||19|19.04|19.1||19|19.46|18.56|18.4|18.16|17.38|17.8|16.92|17.7|17.84|17|17.24|17|16.74|17.24|17.2|17.58|17|17.82|16.34|16.68|16.48|16.32|15.8|16|16.6|16.52|15.38|15.38|15.58|15.54|15.08|14.54|14.48|13.56
09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|0.7578|0.7776|0.776|0.7716|0.73|0.765|0.7724|0.788|0.7752|0.798|0.8|0.798|0.793|0.765|||0.75|0.725|0.7402|0.75|0.7278||0.6998|0.688|0.692|0.6914|0.7092|0.7126|0.7184||0.695|0.685|0.65|0.6652|0.6558|0.6548|0.6458|0.6514|0.661|0.6032|0.5808|0.59|0.5782|0.57|0.5618|0.5594|0.55|0.564|0.57|0.5776|0.563|0.568|0.56|0.569|0.5984|0.59|0.578|0.58|0.5702|0.56|0.5494|0.562|0.5434|0.57|0.574|0.585|0.5964|0.6046|0.6|0.576|0.58|0.579|0.5836|0.58|0.5898|0.5996|0.5908||0.5972|0.607||0.5786|0.5848|0.591|0.606|||0.579|0.5744|0.552|0.583|0.58|0.59|0.578|0.573|0.5794|0.5644|0.605|0.583|0.567|0.5574|0.535|0.535|0.524|0.4897|0.4979|0.4797|0.462|0.4742|0.4759|0.4645|0.458|0.4589|0.4399|0.4498|0.3932|0.3926|0.3939|0.385|0.39|0.3091|0.306|0.31|0.3031|0.288|0.2847|0.29||0.3014|0.3024|0.323|0.322|0.328|0.3321|0.3275|0.325|0.325|0.3413|0.3513|0.3524|0.375|0.3759|0.3712|0.38|0.362|0.362|0.374|0.3773|0.3659|0.3622|0.35|0.361|0.3551|0.3571|0.3611|0.385|0.3929|0.3968|0.4077|0.4102|0.376|0.376|0.371|0.3681|0.3929|0.3968|0.4028|0.4048|0.4018|0.399|0.4021|0.4018|0.4147|0.4115|0.4117|0.4127|0.4167|0.4306|0.4167|0.4107|0.4068|0.4053|0.4009|0.3793|0.3671|0.372|0.372|0.3718|0.3691|0.3472|0.353|0.3594|0.3829|0.3849|0.377|0.3859|0.3948|0.4107|0.3948|0.4052|0.3929|0.3849|0.3919|0.3815|0.3869|0.3919|0.3958|0.3998|0.4068|0.4206|0.4188|0.4206|0.4136|0.4048|0.3939|0.3988|0.4167|0.4256|0.4306|0.4238|0.4205|0.4146|0.4186|0.4167|0.3937|0.3921|0.3865|0.4068|0.4282||0.4246|0.3869|0.3945|0.3869|0.3829|0.377|0.4216|0.4216|0.3829|0.3314|0.3065|0.3026|0.3056|0.3036|0.3175|0.2843|0.2808|0.2976|0.3313|0.3289|0.329|0.3323
09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM|6.804|6.928|6.966|6.936|6.92|6.976|6.902|6.748|6.608|6.618|6.434|6.45|6.496|6.424|||6.246|6.014|5.93|5.93|5.812|5.658|5.748|5.538|5.58|5.588|5.696|5.634|5.822|5.9|5.908|5.878|6.006|5.922|5.854|5.9|5.778|5.762|5.798|5.658|5.6|5.62|5.736|5.708|5.77|5.864|5.932|5.88|5.83|5.87|5.804|5.894|5.762|5.83|5.8|5.782|5.612|5.75|5.796|5.716|5.642|5.638|5.616|5.708|5.778|5.842|5.858|5.83|5.856|6.05|5.864|5.984|6.15|5.95|5.878|5.79|5.898||5.54|5.562|||5.542|5.52|5.574|||5.41|5.38|5.204|5.52|5.532|5.54|5.488|5.368|5.576|5.448|5.27|5.244|5.206|5.11|4.998|5.044|4.837|4.783|4.985|5.004|5.07|4.906|4.97|4.79|4.942|5.09|4.944|4.652|4.688|4.732||4.84|4.777|4.373|4.48|4.41|4.474|4.189|4.17|4.168|4.346|4.425|4.568|4.663|4.895|4.852|5.004|4.63|4.7|4.606|4.763|4.744|4.929|5.13|5.222|5.23|5.086|5.08|4.949|5.046|5.048|5|4.967|4.86|4.967|4.831|4.64|4.564|4.664|4.923|5.17|5.156|5.272|5.292|5.264|5.326|5.152|5.282|5.3|5.28|5.366|5.15|5.13|5.304|5.334|5.406|5.4|5.36|5.308|5.298|5.31|5.32|5.3|5.32|5.33|5.3|5.3|5.24|5.24|5.24|5.28|5.06|5.1|5.118|5.21|5.36|5.388|5.364|5.362|5.326|5.27|5.266|5.298|5.266|5.24|5.264|5.11|4.914|4.872|4.827|4.74|4.75|4.732|4.69|4.698|4.628|4.545|4.53|4.363|4.396|4.402|4.477|4.416|4.525|4.55|4.565|4.55|4.694|4.333||4.47|4.494|4.472|4.33|4.222|4.283|4.312|4.293|4.204|4.17|4.135|3.963|3.845|3.755|3.731|3.791|3.751|3.69|3.669|3.71|3.72|3.754|3.672|3.721|3.704
09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|9.89|9.94|9.89|10.16|10.14|10.76|9.95|9.9|9.6|9.63|9.75|9.52|9.62||||9.43|9.2|9.42|9.55|8.23|8.25|7.9|8.33|8.61|8.48|8.7|8.65|8.62|9.01|8.71|8.46|8.16|8.2|8.53|8.53|9.15|8.9|8.2|7.74|7.19|7.45|7.1|7.14|7.13|6.75|6.6|6.63|6.45|||6.24|6.15|6.1|6.03|6.03|6.08|6.09|6.09|6.09|6|6.1|6.24|6.24|6.37|6.52|6.8|6.62|6.71|6.59|6.5|6.41|6.54|6.37|6.33|6.4|6.28|6.21|6.15|6.21||6.2|6.2|6.23|6.31||6.3|6.24|6.29|6.63|6.61|6.25|6.33|6.28|6.31|6.45|6.29|6.33|6.23|6.28|6.35|6.58|6.7|6.58|6.39|6.69|6.69|6.58|6.72|6.55|6.17|6.18|6.2|6.16|6.17|6.02|6.1|6.12|5.9|5.8|5.77|5.69|5.61|5.63|5.52|5.63|5.63|5.6|5.77||5.38|5.26|5.35|5.37|5.37|5.53|5.45|5.34||5.4|5.39|5.17|5.17|5.14|5.02|||5.76|5.8|5.81|5.61|5.73|5.8|5.96|6.06|6.08|5.88|5.84|5.9|5.86|5.81|5.82|5.86|5.88|5.84|5.9|5.97|5.99|6.02|5.97|6|6.03|6.08|6.06|6.02|6.03|6.06|6.24|6.24|6.28|6.07|6.04|6.08|5.95|6.03|6.06|6.11|6.1|6.13|6.08|6.05|6.08|6|5.95|6.02|5.97|6.12|6.18|6.19|6.4|6.09|6.2|6.34|6.48|6.54|6.35|6.69|6.66|6.63|6.79|6.32|6.06||5.79|5.75|5.73||5.89|6.72|6.77|6.65|6.57|6.43|6.46|6.27|6.4|6.35|6.45|6.49|6.41|6.3|6.28|6.23|6.19|6.06|5.92|5.98|6|6|6.03|5.99|6.26|6.33|6.29|6.23|5.91|5.96|6.02|6.02|6.07|5.93|5.75
09596|50004|/equities/picc-group|MSCI_EEM|2.58|2.59|2.57|2.58|2.57|2.54|2.53|2.52|2.52|2.53|2.53|2.52|2.51||||2.53|2.52|2.54|2.52|2.49|2.51|2.48|2.49|2.5|2.5|2.52|2.52|2.52|2.5|2.48|2.49|2.49|2.47|2.47|2.47|2.45|2.48|2.43|2.44|2.41|2.47|2.45|2.5|2.47|2.49|2.47|2.51|2.46|||2.41|2.42|2.38|2.4|2.4|2.4|2.42|2.41|2.4|2.39|2.41|2.46|2.46|2.49|2.52|2.61|2.64|2.65|2.47|2.47|2.47|2.47|2.46|2.39|2.4|2.42|2.45|2.44|2.45||2.46|2.43|2.41|2.42||2.4|2.38|2.39|2.41|2.43|2.45|2.44|2.43|2.43|2.43|2.43|2.44|2.46|2.47|2.49|2.53|2.55|2.55|2.45|2.53|2.48|2.44|2.42|2.43|2.4|2.42|2.46|2.44|2.43|2.39|2.43|2.46|2.43|2.42|2.37|2.37|2.32|2.34|2.32|2.3|2.34|2.34|2.38||2.45|2.41|2.43|2.39|2.39|2.36|2.3|2.33||2.34|2.29|2.29|2.31|2.3|2.31|||2.29|2.31|2.32|2.3|2.28|2.35|2.39|2.42|2.44|2.4|2.43|2.44|2.43|2.44|2.45|2.46|2.49|2.48|2.48|2.5|2.52|2.55|2.53|2.59|2.59|2.6|2.64|2.63|2.61|2.6|2.64|2.7|2.71|2.63|2.59|2.59|2.57|2.59|2.6|2.63|2.64|2.66|2.55|2.52|2.52|2.55|2.5|2.48|2.48|2.55|2.58|2.63|2.64|2.55|2.57|2.62|2.68|2.76|2.78|3.02|3.02|2.96|2.96|2.53|2.44||2.26|2.25|2.44||2.49|2.49|2.49|2.49|2.46|2.44|2.45|2.36|2.4|2.43|2.52|2.55|2.54|2.51|2.41|2.43|2.39|2.37|2.33|2.33|2.38|2.37|2.35|2.36|2.48|2.51|2.51|2.46|2.46|2.47|2.54|2.55|2.56|2.54|2.51
09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|111.61|113.06|110.99|108.71|104.54|104.18|104.05|104.28|104.95|104.8|104.58|104.6|103.29|103.63|103.06|||100.85|103.9|104.74|101.63|100.46|101.73|102.26|102.35|102.58|102.04|101.66|101.95||100.27|100.66|102.77|101|101.35|99.2|98.47|97.05|96.79|95.56|94.77|94.72|94.99|95.56|95.48|98.3|96.27|96.5|95.25|94.17|93.1|93.2|93.71|95.49|93|94.73|96.64|93.83|94.39||93.07|94.95|94.57|95.99|96.02|94.53|95.4|96.25|97|101.14|101.92|101.59|101.23|100.34|101.04|99.84|100.35|96.76|95.97|93.91||95.68|96.55|97.03|95.65||95.9|96.1|95.21|96.88|97.32|97.67|97.76|99.11|101.74|102.75|103.64|103.25|103.99|104.36|102.91|104.26|104.8|101.36|98.62|99.27|100.15|100.62|99.79|98.92|100.04|101.55|100.07|98.35||96.41|95.51|95.84|93.93|92.45|91.58|92.4|91.79|91.01||92.35|91.02|93.05|91.55|92.25|92.22|92.2|96.06|94.7|91.86|94.41|93.7|90.55|92.25|93.54|93.7|93.49|91.89|92.23|93.11|93.62|94.3|95.77|92.51|92.62|93.25|93.87|92.74|92.44|93.46|94.35|94.1||98.09|96.79|96.94|94.37|96.33|95.74|96.29|95.79|98.41|99.95|100.41|99.83|104.59|104.83|105.12|105.81|105.95|105.03|106.51|107.05|107.9|108.26|107.48|105.98|106.42|106.68|104.85|104.93|105.56|104.62|104.08|106.87|109.76|106.41|106.57|108.33|107.36|108.6|101.57|100.45|99.16|97.16|98.09|98.29|99.48|99.78|100.92|103.4|104.13|103.96|104.06|103.4|103.33|104.3|100.88|100.75|100.53|100.51|100.34|100.43|101.42|100.37|100.45|100|100|99.81|100.2|100.26|99.55|100.31|99.73|101.42|99.79|98.58|99.94|100.23|96.97|98.91|99.17|98|97.86|99.1|94.39|94.96|96.8|98.16|101.14|98.96|98.42|99.09|101.52|100.33|100.56|98.36
09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|98.87|98.07|97.71|95.85|95.01|94.16|95.8|95.85|96.39|96.33|96.91|96.39|94.5|94.61|94.28|||94.41|95.55|95.48|94.93|96.21|97.08|97.41|97.12|95.97|98.54|99.68|99.7||98.48|98.72|98.64|100|100.95|98.64|96.18|92.97|90.99|89.02|87.79|88.96|90.43|89.96|91.61|92.45|93.11|91.81|91.08|88.06|89.51|88.49|90.09|90.33|89.35|90.3|89.28|90.25|90.68||88.92|90.64|90.33|93.23|91.79|92.45|91.49|91.19|92.14|91.77|92.7|93.1|92.79|92.62|92.99|93.74|93.49|92.05|91.89|91.04||91.51|92.87|92.94|91.97||89.91|90.48|89.51|90.49|92.15|92.02|90.86|91.02|91.91|92.14|92.39|90.89|90.95|91.87|92.92|92.31|93.88|91.84|91.06|88.24|91.79|91.79|91.73|91.16|92.32|92.23|92.13|92.19||91.9|90.05|91.94|88.24|86.9|85.79|85.88|83.08|82.1||80.32|77.3|82.82|85.42|86.29|87.28|87.72|87.99|87.04|85.95|86.63|86.96|88.37|88.85|90.72|90.94|90.58|90.26|89.56|89.73|89.38|88.2|90.19|88.97|90.49|90.33|88.87|91.07|89.77|89.2|88.26|86.39||86.26|86.63|86.31|86.36|86.35|86.31|88.89|88.51|89.64|91.59|92.91|91.8|94.88|95.57|94.25|95.77|95.81|94.68|96.07|96.12|97.68|98.08|95.51|95.23|96.08|95.56|94.1|93.8|93.47|94.17|92.29|91.31|91.92|92.49|93.05|93.39|92.85|92.96|92.55|94.37|92.84|91.01|93.01|92.34|92.83|93.2|95.93|97.44|95.83|97.66|100.3|100.14|97.55|99.01|100.25|100.62|100.91|99.66|101.45|102.05|104.68|104.2|106.29|104.2|100.11|100.56|97.21|98.72|95.86|98.02|101.55|103.62|100.03|96.96|98.45|97.04|95.35|96.79|94.09|96.13|92.95|91.62|91.49|92.26|92.77|92.82|96.09|93.28|91.78|93.58|97.87|96.61|95.57|92.72
09599|103253|/equities/acer|MSCI_EEM|34.5|34.2|35.35|35|34.45|34.15|33|32.5|31.7|32.55|32.1|32.5|31.85|31.75|||31.65|31.45|31.6|31.25|30.8|31.95|31|30.95|30.05|30.4|28.4|27.6|27.9|27.7|27.55|27.35|26.9|27|27.05|26.4|26.6|27|26.5||26.85|27.9|26.95|26.9|26.65|26.95|26.95|26.5||||||||26.5|25.9|25.65|25.35|25.75|27.05|28.15|26.4|24|24.1|23.9|24|23.75|24.35|24.55|24.9|25.3|25.65|25.05|24.9|24.9|24|23.55|24.15|23.75||23.65|23.75|23.7|23.9|23.75|23.7|23.5|23.55|24.1|24.15|24.3|24.25|24.1|23.65|23.8|24.2|24.9|23.45|23.2|23.5|23.7|23.5|23|23.15|23.1|22.85|22.7|22.85|23.15|22.9|22.7|22.55|22.8|22.75|22.55|22.6|22.7|23|23.55|23.55|23.3|22.85|23.9|23.7|23.85|24.25|24.75|24.9|24.55|24.7|23.7|23.35|23.5|24.15|24.6|25|25|24.65|25.3||25.3|25.05|25.1|24.55|||24.8|24.65|24.9|24|24.5|25.2|25.05|25|25.5|25.7|25.65|26.15|25.1|24.2|25|24.8|24.5|24|23.7|23.9|24|24|23.35|23.45|23.15|23.25|23.05|23.45|23.7|22.7|23.9|23.8|23.75|23.05|22.65|22.7|22.55|23.2|21.95|21.4|21.4|20.55|20.35|20.3|20.6|20.25|19.9|20.1|19.85|20.55|20.5|20.75|21|19.1|17.4|17.4|17.3|17.5|17.2|17.65|17.65|17.45|17.65|17.4|17.5|17.9|17.9|17.7|||18|18|17.6|17.55|17.65|17.6|17.35|17.15|17.3|17.3|17.65|17.6|17.55|17.45|17.45|17.35|17.15|17.1|16.35|16.35|16.4|16.3|16.05|16.1|16.45|16.3|16.35|16.3|16.25|16.15|16.4|16.35|16.45|16.35|16.3
09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|12.12|10.5|9.88|9.08|9.28|9.1|9.25|9.2|9|8.56|9.32|10|9.56|10.07|10.13||10.95|10.36|10.21|10.67|9.12|9.18|8.94|10.1|10.15|19.46|18.56|18.06|19|19.56|17.35|18.8|15.36|16.13|13.83|16.09|16.63|17.94|18.95|19.88|17.51|17.21|19.46|20.12|19.84|21.04|22.61|23.72|23.97||24.48|24.95|22.43|22.52|22.04|24.23|25.14|26.76|25.87|23|22.5|24.27|23.16|24.04|28.63|29.51||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|137|136|139|140|138.5|138||||138.5|142.5|135.5|135.5||135|136.5|137.5|136|136.5|138|135|134.5|136|135|135|135.5|136|139.5|134.5|135|135|136|139|136.5|129.5|129|130|132|127|131||126.5|128.5|128.5|127.5|127.5|126|126|126.5|126.5||126.5|127.5|129.5|133|127|128.5|132.5|127|124.5|125.5|125|126|128|127.5|125|127|124.5|124|124|123.5|128.5|127|126|127.5|128.5|123|119.5|123|120|||120|122.5|122.5|126|117.5|117.5|115.5|116|120|122.5|123|123|122.5|||126.5|127.5||128.5|129|132|132.5|124.5|126.5|128.5|121|115|123.5|114|107.5|107|105|106.5|106.5|106.5|110|109|96.25|93.75|94|92.25|92.25|91.5|91|92.25|93.5|93.25|92.25||95.5|93.75|92.25|94|94|95.25|95.5||96|97|100|99|97|97.25|97|97|95.25|100|104.5|104.5|106|106|106|108|108.5|107.5|108|105.5|107.5|109|110.5|108|110|||110.5|108.5|109.5|110.5|112.5|111.5|110.5|111.5|112.5|112.5|110.5|112.5|116|113.5|114.5|114.5||111.5|111|111.5|109|110.5|110.5|113.5|114.5|111|113.5|||114.5|118|118|119.5|121|118|116.5|118.5|115.5|117|120.5|122|120|121||120|121|119.5|116.5|113|113.5|112|114|116.5|116.5|117.5|117|118|117.5|118|119|120.5|121|121|123.5|123.5|124.5||120.5|120.5|120|117.5|115.5|112|109.5|108.5|108.5|111|109.5|105|112|112.5|113|115|115|112|113
09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|232.89|235.32|247.78|249.07|246.57|251.39|246.39|242.89|243.78|244.65|243.81|246.75|245.78|244.44|244.64|||241.39|243.3|244.8|244.12|237.07|235.33|237.22|237.49|241.38|240.02|240.12|240.7||241.1|242.28|243.09|242.18|242.47|239.82|235.18|233.73|233.16|229|228.02|224.2|225.42|225.09|228.74|229.97|229.91|230.16|230.27|230.21|231.38|230.02|230.22|234.1|230.05|232.53|230.24|231.5|230.01||225.06|229.06|229.83|231.96|232.58|231.86|226.19|226.2|224.03|232.51|232.57|228.23|232.89|233.84|236.81|232.22|234.95|233.55|236.64|239.8||236.93|240.35|239.51|235.85||232.7|232.08|229.67|226.12|236.47|235.39|230.41|227.34|226.16|222.94|222.4|224.94|227.96|235.19|231.18|227.03|235.73|225.59|222.37|229.09|227.84|229.37|226.11|223.51|222.2|218.09|223.96|219.36||222.21|220.93|220.94|214.82|218.08|227.94|230.27|228.51|229.52||225.61|230.74|237.48|236.22|228.65|237.33|235.36|237.44|239.48|241.13|244.99|245.09|252.52|243.45|243|243.65|243.36|243.98|240.59|243.2|237.11|236.38|245.05|242.43|241.92|239.9|238.02|237.5|234.98|236.06|231.94|239.87||245.11|245.32|246.77|250.45|253.99|252.68|258.03|255.84|258.58|262.11|268.12|258.81|267.57|271.16|271.73|270.22|272.36|274.15|278.87|281.21|265.58|271.62|264.91|263.05|265.46|265.77|265.1|261.41|260.82|262.6|266.39|267.29|261.15|260.15|257.84|262.6|277.01|260.27|247.62|238.5|238.51|232.08|237.73|232.55|226.38|231.29|226.33|231.86|234.8|236.05|246.48|250.54|248.95|250.38|250.95|248.05|245.51|249.85|247.11|243.94|243.01|242.52|246.53|237.93|237.25|233.72|232.84|226.5|219.14|224.61|222.71|222.96|221.98|222.97|221.63|231.84|230.69|220.08|223.71|227.77|226.55|237.42|227.06|230.76|238.83|238.07|236.4|233.92|237.89|246.16|243.76|243.71|246.99|240.21
09603|19412|/equities/garanti-bankasi|MSCI_EEM||6.43|6.33|6.45|6.37|6.62|6.65|6.36|6.1|6.02|6.04|6.15|6.22|6.18|6.28|6.26|6.24|5.96|6.04|6.14|6.13|6.23|6.41|6.4|7.11|7.89|8.05|7.79|7.89|7.77|7.95|7.98|8.17|8.03|8.02|8.24|8.37|8.19|8.19|8.26|7.95|8.09|7.97|8.18|8.2|8.41|8.31|8.51|8.68|8.95|8.84|8.85|9.07|9.09|8.76|8.69|8.84|9|8.63|8.44|8.29|8.36|8.11|8.48|8.5|8.69|8.92|8.95|9.02|9.02|8.92|9.18|9.41|9.33|9.35|9.58|9.37|9.27|9|9.19||9.24|9.24|8.92|8.8|8.77|8.85|8.87|8.94|8.7|8.79|8.7|8.66|8.6|8.6|8.49|8.46|8.27|7.96|7.94|8.11|8.19|8.21|8.22|7.79|8.18|8.32|8.08|8.06|8.08|8.42|8.48|7.88|7.5|7.97|7.89|7.69|7.57|6.91|6.66|6.22|6.2|6.17|6.19|5.89|5.88||6.04|6.15|6.03|6.3|6.32|6.71|6.65|6.68|6.4|6.24|6.34|6.32|6.36|6.32|6.21|6.24|6.33|6.4|6.33|6.34|6.32|6.15|6.23|6.39|6.24|5.86|5.76|5.77|5.93|5.96|5.98|6.02|6.04|6.05|6.08|6.02|6.03|6.07|6.06|6.02|6.1|6.14|6.02|6.16|6.23|6.15|6.03|6.2|6.31|6.36|6.48|6.35|6.2|6.04|6.17|6.3|6.28|5.85|5.86|5.76|6.04|6.02|||6.25|6.32|6.59|6.92|7.05|7.09|7.09|7.07|7.04|7.06|7.11||7.02|7.1|6.96|7.05|7.27|7.41|7.46|7.32|7.45|7.39|7.54|7.6|7.32|7.32|7.29|7.54|7.59|7.42|7.24|7.24|7.31|7.18|7.25|7.27|7.29|7.29|7.36|7.38|7.25|7.32|7.18|7.13|6.97|6.93|6.81|||6.72|6.77|6.87||6.9|6.86|6.85|7.04|7.05|6.91|7|7.14
09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|103.8667|100.6001|99.2001|100.4667|100.1334|96.4667|97.0667|97.8|95.4|94.5334|98.6667|101.1334|98.4667||||99.6667|97.9334|97.3334|90.3334|91.6|85.5334|82|81.0667|84.5334|85.7334|86|84.7334|79.3334|78.2|84.0667|86.2667|79.0667|74.2|74.3334|82.6667|83.13|90|87.47|93.87|88.4|90.47|86.8|91.93|92.27|104.47|101.93|111.13|109|||106.67|108.27|105.2|105.27|106.53|104.47|109.13|105.47|102.6|99.47|99.6|104.67|109.53|118.67|113.33|105|106|95.33|95.33|91.8|93.07|94.53|94.07|90.13|87|88.27|88.53|92.8|88.53||87.33|87.6|84|84.13||82.07|84.53|83.53|82.13|79|78.47|72.67|73.07|70.47|73.67|71.33|70.67|72.2|71.87|70|66.3|64.93|64.4|62.73|63.23|64|63.9|66.47|70.2|74.47|73.73|72.47|79.67|76.87|76.87|73.73|72.67|77.67|81.73|79.67|81.73|76.07|75|74.6|74.6|75.33|71.27|70.67||67.4|70.33|71.6|68.33|66.27|70.47|69.87|71.2||72|67|66.87|66.63|66.87|66|||64.27|62|60.8|60.4|61.27|62.03|61.1|60.1|61.97|63.07|65.47|62.27|62.8|60.23|59.87|62|63.43|64.33|66.67|70.27|68.8|69.13|68.67|70.4|65.03|60|58.93|59.33|58.47|58.33|58.43|58.73|56.6|55.53|56.67|54|53.77|53|54.67|57.57|58.1|57.07|57.63|56.1|56|57.6|57.97|57|58.47|61.6|57.37|57.33|56|58.03|54.97|55.33|55.6|56.3|55.27|55.47|54.87|53.33|54.17|58.8|56||53.33|51.77|48.93||49.97|50.53|47.37|46.93|47.83|48.73|47.63|47.63|48.33|47.33|47.6|46.93|46.03|48|48.37|48.47|44.8|44.9|41.93|40|39.07|42.27|40.17|40.67|43.67|44.6|41.9|41.47|41.1|42.23|42.3|42.17|41.73|42|41.97
09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|3228.2285|3160.8154|3215.8853|3275.7024|3276.6519|3275.7024|3256.238|3278.5508|3321.2773|3323.1763|3266.2075|3218.7336|3133.2805|3057.3223|3058.2717||3085.8066|3106.6951|3104.7961|3095.3013|3038.3325|2988.9597|3018.3936|2943.3848|2943.3848|2905.4055|2961.4248|2938.6375|3005.1958|3047.8274|3065.8674|3100.0488|3161.7649|3109.5435|3014.5957|3057.3223|2990.8586|3009.8481|2927.3386|2891.1633|2847.4873|2801.9124|2819.9524|2704.9705|2658.541|2694.7163|2619.5176|2592.0776|2668.0359|2634.7092|2649.0464|2625.2144|2647.717|2653.7937|2596.825|2554.0984|2485.7358|2478.1401|2487.6348|2478.1401|2388.4143|2478.2351|2511.3718|2600.6228|2583.5322|2528.8423|2620.562|2644.2988|2630.0566|2611.0671|2582.4878|2649.0464|2649.0464|2624.3599|2686.0759|2753.489|2710.7625|2642.7798|2596.825|2531.3108|||2497.1296|2505.675|2453.4536||2421.1714|2403.1311|2440.1609|2440.1609|2515.1697|2515.0747|2427.8176|2334.5789|2330.9707|2373.6973|2379.3943|2492.1924||2463.8979|2502.3518|2577.8354|2574.9868|2582.5828|2479.0896|2601.5723|2582.5828|2596.825|2687.0254|2658.541|2584.5767|2590.1785|2620.562|2592.0776|2563.5933|2539.8562|2468.6453|2420.2219|2330.4961|2296.7896|2221.5908|2106.8938|1916.998|1928.3917|1993.9058|2012.8954|2069.864|2088.8538|2146.9619|2208.3931|2192.3469|2150.5698|2050.8745|2033.7839|1971.1183|2003.4006|2017.5479|2061.3188|2088.8538||2076.5105|2041.3798|1998.6532|2039.9556|2104.8049|2155.3171|2183.8965|2183.8015|2192.3469|2197.0942|2183.7065|2200.8921|2155.3171|2217.0334|2145.8225||2264.5073|2299.6379|2264.6023|2223.0151|2288.2444|2265.4568|2316.7285|2411.5815|2439.2114|2392.687|2410.7271|2364.2026|2298.6885|2326.2234|2425.9187|2479.5642|2368.855|2440.1609|2525.614|2516.0242|2558.8457|2595.8755|2649.0464|2683.2275|2673.8276|2620.562|2672.6882|2564.5427|2535.1089|2558.8457|2544.6035|2501.877|2507.574|2557.8962|2563.5933|2501.4973|2532.2603|2585.7161|2563.5933|2478.2351|2385.281|2373.6973|2307.8035|2292.9917|2411.6765||2501.877|2639.5515|2568.3406|2511.3718|2553.1489|2653.7937|2734.4993|2691.7727|2696.5203|2649.0464|2506.6245|2468.6453||2460.1948|2463.9929|2449.6558|2383.1921|2344.2634|2383.1921|2311.0317|2311.9812|2230.9907|2260.7095|2220.8313|2108.7927|2212.3809|2312.1711|2263.5579|2212.2859|2001.5966|1946.4319|1884.7157|1802.5858|1770.7782|1785.9698|1916.7131|1946.4319|2050.8745|2047.3615||2074.6116|2009.0974|2089.0437|2017.2629|2088.8538|2122.0854|2258.8103|2278.7495|2283.4968|2390.7874
09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|132|132|132.5|132.2|125.5|128.5|129.5|130|131|137.3||142|140|141|133.5|||133|134.5|132.5|134|132|127|122|125|130|126.5|125|125.5|121.8|126|126|128.6|129.9|127.1|128.1|131.2|131.9|132.7|129.1|127.7||129.9|132.6|132.9|135.4|135.4|140|141.5|138.8||138.5|141.1|144.2|146.8|146.5|144|145.1|144|138|135|142.7|143|151|145|149|148.7|151|153.8|158.6|156.3|156|155|158.2|159.9|159|154.9|155|152.9|152.2||||152.5|149|||151.7|152.9|155.5|160.9|157|158.5|154|157|150.1|148|148||146.4|143|148.2|145.8|142||142|148|142.1|147.2|152|151|148|148|148|150|150.3||154|148.5|143.9|141|143.1|140.7|139.3||137.7|135.2|140|138.6|140.7|141.7|140|136.1|134|132.8|132.5|131.9|133.8|133.8|134.6|136.4|137.9|135|135.1|138|137.5|135|134|134|133.8|133|135|133.4|133|134|134|137|137|141.2|142|144.9|142.2|142.9|143.5|140|138.9|140|139.7|142.5||137.8|138.8|139|142.5|140||137.2|139|142.6|142.8|142.9|143|141.6|137|139.7|135.4|134.4|131.5|130.5|125||122.4|124.4|119.8|119.8|122|119.7|122.3|122.1|125.8|121|122|119|124.5|126.5|123.5|124|124.1|126.5|129|131.6|135|132.9|130|129|129.5|126.2|128.1|132|132.5|129.5|129|130|133.1|136.7||143|144|149|142|134|135|130|130.5|132.5|131|125.1|122|118.95||121.3171|122.4021|119.739|122.5007|124.2761|128.2213|130.194|129.2077|128.2213|127.235|121.3171|121.3171
09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|49.25|49.5|49.75|50|49.25|48.75||||46.5|47.25|47|47||47.5|47.25|46.75|46.75|47|46.75|47.25|47.25|48|47.5|45.5|45.5|46|45.75|45.25|45|44.75|44.75|44.75|43|44.75|46.25|46.75|48|47.5|47.25||47|47|48.5|49.25|49.75|50.5|51.25|51|50.5||48.25|48|49|48|46.5|46.75|46.75|47|47|46.25|46.25|47|46.75|49|46.5|46.25|48|46.75|46.5|46|45.75|44.25|44|43.75|43.75|43.5|42.25|42.75|42|||41.5|41.5|41.25|42.75|42.5|42|42|40.5|42.5|42.25|43.5|44|44|||42.5|43||43|44.25|43.25|43.5|42.25|41.5|41.5|39|39|40|39.5|38.5|38.5|39|39|37.25|37.25|34.5|34.5|35|35|35.5|35|35|35|35.25|34.5|34.25|35.75|35.5||35||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09608|992637|/equities/lg-chem-ltd|MSCI_EEM|392000|395000|392500|402000|402500|405500|406500|413000|407000|390000|383500|385500|391000|389000|393500|392000|389500|384000|378000|375000|372000|365500|359000|358500|373000|378000|388000|376500|392500|417500|415000|406000|392500|387000|400500|411000|400000|407500|409500||389500|415000|409000|419500|437000|447000|440000|455000|469000|478500|471500||471500|481000|486000|492000|490000|496000|481500|477500|467500|486500|485500|495500|496500|494000|499000|495500|496000|483000|490000|479000|470000|461000|480000|460000|418000|391500|394000|396000|||381500|377000|375500||378500|378000|377500|394000|393500|389000|383000|375500|375500|380500|382500|381000|371000|376000|387000|379500|376500|365000|356500|372500|374500|369000|381500|367000|353500|355000|352500|342000|336500|346000|346500|346500|354000|358000|348000|333000|320000|317000|309000|310000|324000|321500|321500|322000|323500|322000|324000|324000|320000|323500|322000|308000|313500|323500|337000|337000|332000|326000|321000|320500|||320500|300000|296500|290000|294000|299500|293500|316500|313500|345000|365000|354000|352500|357500|347500|357000|363500|374000|386500|372000|375500|375000|393000|397000|390500|373000|371500|367000|338500|350500|350500|371000|371000|392500|400000|416000|415000|428500|372000|363000|340000|311000|266000|256500|253500|255500|251000|253500|260500|261000|264000|254000|258000|258500|269500|271500|278500|273500|281000|269000|269500|259000|252500|245000|246000|250000|248500|258000|262500|273500|276000|276000|276500|265000|256500|247000|213500|236000|236000|214000|202000|197500|197000|188500|181500|178500|178000|177000|175000|177500|184000|170000|165500|166000|160000|158500|157500|155000|153000|159000|155000|157000|160000|162000
09609|13221|/equities/qatar-fuel-co|MSCI_EEM|18.39|18.5|18.25|18.45|18.3|17.9|18.2|17.45|17.26|17.35|17.47|17.6|17.32|17.2|17.15|17.34|17.29|17.15|17.11|17.15|17.08|17.3|17.12|17.29|17.3|17.4|17.4|17.45|17.45|17.4|17.29|17.17|17.4|17|17.18||17.1|17.1|16.95|17|17.17|16.88|16.83|16.95|17.13|17.62|17.72|17.7|17.99|17.95|18.01|18.09|18||17.83|18|17.78|17.88|18|18.15|18.25|18.66|18.95|18.76|19.01|19.05|19|19.1|19.15|19.15|19.14|19.2|19.15|19.12|19.04|19|19|19|18.98|18.89|18.91|18.68|18.9|18.7|18.81|18.86|18.8|18.62|18.63|18.79|19.3||19.08|19.07|18.99|18.78|18.7|18.88|18.66|18.7|18.91|18.7|18.65|18.65|18.5|18.28|18.4|18.38|18.2|18.5|18.43|18.6|18.88|18.99|19|18.77|18.7|18.36|18.49|17.55|17.3|17.42|17.43|17.17|17.2|17.21|17.2|17.48|17.4|17.17|17.2|17.26|17.2|17.55|17.58|17.62|17.7|17.87|17.8|17.95|17.68|17.64|17.74|17.79|17.63|17.58|17.7|17.7|17.31|17.41|17.26|17.25|17.3|17.4|17.21|17.64|17.58|17.78|17.75|17.76|18.02|17.47|17.45|17.6|17.48|17.71|18|18.05|18.32|18.4|18.33|18.34|18.35|18.38|18.21|18.1|17.98|18|17.69|17.4|16.91|16.91|16.83|16.66|16.17|16.11|16.1|16|||||16.1|16.16|16.16|16.23|16.27|16.22|16.15|16.1|15.82|15.98|16.1|16.1|16.18|16.2|16.28|15.96|15.98|16.09|16.1|16.03|16.18|16.11|16.15|16.35|16.5|16.72|16.83|16.83|16.85|16.9|16.81|16.82|16.9|16.83|16.99|16.89|17|17.04|17.1|17|16.83|16.73|16.73|16.12||||||16|15.97|16|15.96|15.96|15.96|16|16|16.09|16.09|15.95
09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|5|4.98|5.05|5.13|5.08|5.1|5.16|5.26|5.32|5.3|5.29|5.43|5.33||||5.26|5.26|5.26|5.24|5.05|5.05|5.11|5.15|5.36|5.18|5.11|5.21|5.23|5.35|5.38|4.85|4.78|4.64|4.46|4.45|4.48|4.59|4.53|4.52|4.44|4.58|4.57|4.71|4.69|4.62|4.72|4.76|4.71|||4.65|4.59|4.61|4.54|4.57|4.59|4.63|4.62|4.58|4.37|4.51|4.67|4.71|4.79|4.77|4.85|4.93|4.78|4.66|4.69|4.75|4.74|4.64|4.72|4.78|4.66|4.62|4.59|4.51||4.38|4.33|4.36|4.3||4.29|4.17|4.21|4.28|4.32|4.28|4.44|4.38|4.39|4.43|4.45|4.43|4.4|4.46|4.4|4.37|4.37|4.4|4.3|4.37|4.34|4.38|4.46|4.36|4.22|4.22|4.24|4.25|4.24|4.24|4.25|4.35|4.18|4.1|4.11|4.08|4|3.99|3.92|3.9|3.96|3.92|4.06||4.21|4.2|4.27|4.45|4.51|4.51|4.52|4.59||4.7|4.63|4.65|4.56|4.55|4.46|||4.4|4.41|4.39|4.42|4.43|4.55|4.52|4.63|4.7|4.55|4.55|4.51|4.5|4.45|4.41|4.42|4.49|4.47|4.56|4.65|4.66|4.65|4.68|4.73|4.78|4.85|4.94|4.92|4.9|4.85|4.92|5|5.1|4.98|4.99|4.68|4.67|4.68|4.78|4.82|4.86|4.88|4.9|4.79|4.7|4.52|4.45|4.38|4.46|4.55|4.59|4.68|4.8|4.51|4.41|4.44|4.45|4.61|4.54|4.63|4.55|4.54|4.6|4.35|4.24||4.09|4.1|4.21||4.12|4.13|4.13|4.14|4.15|4.15|4.17|4.04|4.13|4.24|4.35|4.37|4.36|4.3|4.24|4.2|4.16|4.11|3.98|4.07|4.14|4.18|4.15|4.23|4.44|4.45|4.45|4.39|4.37|4.5|4.58|4.63|4.72|4.56|4.39
09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|29.92|29.75|29.85|29|29.09|29.25|29.38|29.19|29.63|29.3|29.24|28.58|28.51|28.02|27.91||27.5|28.25|28.07|28.11|27.66|27.64|27.01|28.04|28.01|29.02|28.63|29.12|29.06|28.19|28.85|28.42|27.05|27.87|28.17|30.39|27.86|30.01|29.96|30.06|28.74|29.8|30.45|30.46|31.86|33.8|34.74|34.55|34.82||34.79|36.51|36.19|36.05|35.31|35.33|35.5|34.25|34.26|32|31.91|31.9|31.37|33.26|34.01|34.13|33.28|33.19|33.25||33.82|35|34.23|34.67|36.08|36.8|36.34|36.63|36.52|34.04||32.02|31.49|29.49|28.25||29.49|29.25|29.28|28.84|28.43|27.51|28.75|29.15|29|28.16|28.77|28.46|29.1|29.28|29.21|29.76|29.55|30.53|31|31.69||31.06|31.02|31.06|29.95|30.41|30.1|31.24|30.42|31.76|31.04|31.33|32.65|32.08|32.52|33.03|32|31.76|30.13|29.44|29.23|29.62|30|30.05|30.7|30.92|30.31|30.48|30.8|31.73|31.63|32.46|33.35|33.71|34.36|34.1|33.48|34|32.64|31.91|32.7|32.3|31.75|32.4|32.9|31.86|32.7|33.45|33.85|34.27|34.01|33.98|34.11|34.26|33.57|33.6|33.37|33.12||34.52|34.56|34.61|34.05|33.22|33.7|33.58|33.65|33.96|33.86|33.52|32.83|32.91|32.74|33.22|31.02|33.15|33.96|32.82|32.32|31.52|32.14|31.6|29.95|28.39|27.12|26.99|27.84|26.83|26.47|25.8|26.33|26.8|26.47|27.81|26.78|27.02|28.09|28.6|28|28.46|29.41|29.28|28.98|28.58||28.53|27.61|27.58|28.05|25.99|26.11|25|24.68|24.38|23.61|23.53|23|22.68|22.35|22.14|22.27|23.11|24.02|24.31|22.99|21.95|22.98|22.38|21.99|21.81|21.21|19.94|21.12||21.19|22.12|22.18|22.56|22.22|22.38|22.5|22.48|21.86|22|21.8|20.48
09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|37.61|37.44|37.26|36.39|35.6|35.99|35.43|35.61|35.24|35.25|34.85|35.15|34.67|34.6|34.52|||34.93|34.68|34.48|34.44|34.53|34.34|34.45|35.45|35.65|35.7|35.86|35.65||34.36|35.08|35.01|35.4|35.01|34.99|34.19|34.82|34.14|34.38|33.45|33.51|33.54|33.6|34.59|34.8|34.88|35.14|34.92|35.2|35.54|34.87|36.18|36.82|35.22|35.06|35.84|36.48|36.02||35.81|36.66|36.99|37.49|36.46|35.82|35.42|35.42|35.36|36.03|35.2|35.14|35.34|35.07|35.72|35.81|35.51|35.28|34.33|34.12||33.99|33.98|34.23|33.45||32.95|33.23|32.33|32.45|32.81|31.9|32.25|33.12|33.03|32.77|33|33.17|33.42|33.17|33.66|34.43|33.75|32.25|32.06|33.25|33.38|33.71|33.55|33.57|33.74|32.94|32.75|32.81||32.57|32.46|33.14|31.49|31.14|31.82|32.22|31.76|31.47||31.53|32.46|32.75|33.2|33.49|33.45|33.19|34.08|34.05|34.67|34.04|33.97|33.56|33.9|34.14|34.58|35.58|34.14|34.36|34.67|34.1|34.27|35.1|35.21|35.22|34.58|35.07|34.72|34.66|34.76|34.18|35.02||34.64|34.89|35.98|34.62|35.5|35|35.51|34.97|35.96|37.16|36.74|35.16|35.65|35.99|36.53|37.53|37.08|37.73|37.88|37.28|36.91|37.25|37.17|36.85|36.92|36.24|36.2|35.84|36.25|35.93|36.59|36.15|36.42|35.68|35.91|36.22|36.12|35.27|34.31|34.05|33.79|33.91|34.2|32.91|32.76|34.16|34.47|34.49|35.27|35.56|35.33|35.62|35.7|35.68|35.15|35.88|34.87|34.96|34.74|35.26|34.44|34.39|34.8|34.72|33.79|34.25|34.28|33.68|33.53|35.26|35.44|36.86|36.53|35.32|36.53|35.13|33.89|34.42|35.61|35.05|33.67|33|33.18|33.88|34.58|34.14|35.61|35.19|34.8|34.74|34.69|34.5|34.51|34.48
09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|3.85|3.76|3.78|3.86|3.9|3.87|3.79|3.76|3.67|3.77|3.79|3.68|3.69||||3.59|3.5|3.43|3.39|3.57|3.33|3.27|3.43|3.53|3.57|3.6|3.59|3.45|3.34|3.39|3.45|3.25|3.15|3.11|3.25|3.23|3.42|3.38|3.39|3.27|3.34|3.36|3.34|3.37|3.66|3.5|3.55|3.64|||3.65|3.7|3.67|3.65|3.45|3.42|3.55|3.51|3.5|3.44|3.39|3.64|3.71|3.75|3.83|3.82|3.85|3.98|3.94|3.99|4.05|4.05|4.15|4.13|4.44|4.24|4.32|4.27|4.18||3.95|3.86|3.71|3.73||3.52|3.58|3.46|3.55|3.49|3.48|3.42|3.52|3.6|3.39|3.31|3.33|3.42|3.39|3.43|3.4|3.31|3.4|3.4|3.41|3.21|3.16||3.18|3.36|3.2|3.09|3.05|3.08|3.07|3.13|3.18|3.59|3.7|3.71|3.45|3.46|3.4|3.47|3.39|3.65|3.54|3.41||3.41|3.44|3.39|3.41|3.26|3.4|3.37|3.3||3.4|3.17|3.18|2.87|2.93|2.69|||2.4|2.35|2.35|2.28|2.32|2.45|2.34|2.29|2.17|2.14|2.1|2.12|2.05|2.07|2.06|2.07|2.13|2.16|2.2|2.26|2.2|2.2|2.22|2.36|2.26|2.25|2.33|2.4|2.32|2.27|2.32|2.33|2.31|2.32|2.25|2.23|2.3|2.19|2.18|2.24|2.23|2.18|2.19|2.24|2.19|2.2|2.27|2.14|2.11|2.16|2.19|2.25|2.26|2.28|2.17|2.26|2.28|2.42|2.47|2.55|2.59|2.52|2.49|2.52|2.56||2.4|2.33|2.4||2.53|2.42|2.37|2.22|2.05|2.03|2.02|2.01|2.13|2.14|2.19|2.13|2.18|2.09|2.05|2.02|2.02|2.05|1.99|1.94|2|2.06|2.04|1.98|2.06|2.18|2.24|2.21|2.24|2.29|2.3|2.28|2.35|2.27|2.17
09614|980624|/equities/land-and-houses-be|MSCI_EEM|0.222|0.224|0.222|0.228|0.224|0.224|0.226|0.224|0.224|0.224|0.226|0.228|0.224|0.23|||0.232|0.234|0.236|0.238|0.236|0.236|0.234|0.234|0.234|0.236|0.23|0.232|0.232|0.232|0.234|0.232|0.23|0.22|0.22|0.22|0.222|0.224|0.218|0.22|0.214|0.214|0.214|0.214|0.216|0.218|0.22|0.222|0.22|0.22|0.222|0.222|0.22|0.22|0.22|0.22|0.222|0.222|0.222|0.222|0.216|0.216|0.222|0.222|0.222|0.222|0.224|0.224|0.222|0.224|0.224|0.228|0.228|0.224|0.226|0.234|0.228|0.22|0.224|0.222|||0.218|0.222|0.218|||0.218|0.22|0.22|0.238|0.234|0.23|0.228|0.224|0.234|0.234|0.234|0.228|0.224|0.228|0.224|0.214|0.222|0.216|0.22|0.222|0.218|0.218|0.222|0.218|0.214|0.216|0.212|0.21|0.204|0.206|0.208|0.202|0.193|0.187|0.187|0.181|0.181|0.178|0.176|0.176|0.177|0.176|0.174|0.175|0.174|0.176|0.177|0.179|0.187|0.187|0.191|0.191|0.191|0.191|0.191|0.188|0.185|0.183|0.183|0.187|0.183|0.188|0.189|0.187|0.187|0.19|0.187|0.191|0.193|0.194|0.198|0.196|0.197|0.196|0.197|0.195|0.196|0.2|0.2|0.199|0.199|0.199|0.2|0.202|0.204|0.21|0.208|0.204|0.204|0.204|0.206|0.21|0.21|0.212|0.212|0.21|0.212|0.206|0.204|0.206|0.208|0.204|0.202|0.2|0.199|0.204|0.204|0.204|0.206|0.212|0.212|0.216|0.21|0.21|0.21|0.212|0.208|0.212|0.218|0.22|0.222|0.222|0.228|0.228|0.232|0.224|0.22|0.218|0.222|0.22|0.222|0.22|0.218|0.224|0.224|0.222|0.218|0.214|0.224|0.226|0.228|0.222|0.232|0.23|0.226|0.216|0.218|0.195|0.206|0.208|0.206|0.208|0.204|0.196|0.198|0.198|0.191|0.189|0.188|0.19|0.193|0.194|0.193|0.188|0.187
09615|8558|/equities/china-mer-hold|MSCI_EEM|12.46|12.56|12.62|12.92|12.82|12.82|12.56|12.54|12.46|12.5|12.56|12.6|12.62||||12.18|11.92|11.74|11.88|11.68|11.48|11.44|11.98|12.34|12.48|12.48|12.42|12.44|12.5|12.62|12.8|12.56|12.04|11.9|12.04|12.06|12.36|12.1|11.7|11.3|11.86|11.34|11.32|11.32|11.5|11.8|11.48|11.6|||11.22|11.14|11.1|11.02|10.96|11.02|11.04|11.08|11.1|10.82|10.88|11.32|11.36|11.54|11.14|11.6|11.4|10.98|10.68|10.24|10.16|9.89|9.66|9.59|9.61|9.54|9.57|9.61|9.52||9.49|9.41|9.36|9.22||9.26|9.25|9.13|9.35|9.65|9.55|9.37|9.26|9.33|9.36|9.27|9.36|9.33|9.64|9.73|9.73|9.63|9.55|9.19|9.74|9.8|9.77|9.84|10.08|10.12|10.14|10.1|10.28|10.02|9.9|9.89|10.26|9.82|9.62|8.93|8.68|8.45|8.41|8.24|8.22|8.2|8.19|8.18||8.32|8.25|8.28|8.25|8.3|8.32|8.3|8.32||8.53|8.49|8.53|8.39|8.33|7.87|||7.88|7.84|7.85|7.83|7.96|8.11|8.35|8.43|8.5|8.56|8.6|8.65|8.71|8.72|8.73|8.73|8.76|8.71|8.76|8.89|8.91|8.87|8.87|8.95|9|9.03|9.09|9.08|9.06|8.99|9.1|9.18|9.25|9.06|9.1|9.1|9|8.93|8.99|9.09|9.25|9.1|9|8.87|8.89|8.95|8.9|8.74|8.86|9.03|9.01|9.13|9.15|9.07|9.06|9.2|9.29|9.45|9.41|9.65|9.67|9.67|9.84|9.43|9.3||9.16|8.99|9.14||9.26|9.3|9.41|9.57|9.43|10.02|9.95|9.78|9.85|9.92|10.2|10.34|10.24|10.12|9.89|9.84|9.82|9.68|9.43|9.31|9.57|9.39|9.25|9.39|9.83|9.85|10|9.8|9.78|9.99|9.78|9.89|10.02|10.2|9.72
09616|103256|/equities/inventec-corp|MSCI_EEM|27.1|27.3|27.45|27.35|27.3|27.1|26.9|26.75|27|27.3|27.55|27.35|26.95|27.1|||26.75|27|27.5|27.25|26.6|26.8|26.95|27|26.85|27.05|26.55|26.35|25.85|25.65|25.9|25.8|25.65|26|25.7|25.2|24.85|24.8|24.6||24.8|25|25|24.9|23.8|23.6|23.2|23.15||||||||23.15|23.25|23.3|23.3|23.3|23.25|24|23.95|23.1|23.35|23.1|22.8|22.9|23.5|23.5|23.7|23.8|23.7|23.65|23.75|23.85|23.75|23.8|24|24.05||24|24.05|24|24.1|23.95|23.9|23.75|23.6|23.85|23.7|24|24.25|23.9|24.2|24|24.1|24.2|24.1|24|23.75|23.65|23.55|23.35|23.3|23.35|23.15|23.15|23.2|23.15|22.9|23|23.1|22.85|22.9|22.9|22.8|23|22.3|22.25|22.3|22.3|22.2|22.5|22.45|22.6|22.4|22.25|21.95|21.9|21.75|21.6|21.65|21.75|21.75|21.8|22.15|22|21.75|22||22.05|22|22.15|22.05|||22.45|22.25|22.3|22|21.7|22.35|22.55|22.8|23.05|22.9|23|22.95|22.8|22.75|22.85|22.6|22.8|23|22.8|22.95|23.1|22.85|22.75|23.05|22.85|22.9|22.9|22.75|22.85|22.5|23.25|23.5|23.6|23.65|23.95|23.9|24.15|24.75|24.5|24.6|24.5|24.35|24.35|25|24.85|24.6|24.65|24.4|24.8|25|24.8|25.05|25.15|24.75|25.15|25.6|27.7|27.45|27.25|27.7|27.25|27.25|27.6|27.5|27.15|25.95|25.1|25.45|||25.7|25.9|26|25.8|25.8|25.95|25.8|25.15|25.6|25.55|26.05|26.15|25.65|25.5|25.4|25.25|24.9|24.7|24.4|24.3|24.4|24.15|24.1|23.7|24.15|23.95|23.75|23.6|23.6|23.55|23.5|23.3|23.5|23.45|23
09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|9.372|9.38|9.39|9.496|9.409|9.1|9.219|8.73|8.526|8.57|8.58|8.65|8.654|8.652|8.6|8.7|8.715|8.74|8.7|8.62|8.55|8.6|8.63|8.654|8.771|8.8|9.014|8.78|8.9|8.9|8.9|8.89|8.85|8.68|8.55||8.491|8.455|8.522|8.521|8.411|8.463|8.315|8.42|8.555|8.72|8.701|8.86|8.86|8.91|8.916|8.935|9.006||8.999|8.92|8.918|8.83|8.839|8.915|8.802|8.9|8.9|9.06|9.021|8.95|9.03|9.153|9.22|9.403|9.441|9.49|9.444|9.524|9.5|9.321|9.299|9.279|9.296|9.212|9.11|9.052|9.17|9.148|9.145|9.217|9.215|9.2|9.212|9.22|9.26||9.15|9.109|9.04|9|9.03|9.036|9.06|9.01|9.215|8.998|8.919|8.85|8.874|8.7|8.739|8.775|8.653|8.633|8.6|8.61|8.639|8.68|8.699|8.7|8.68|8.65|8.68|8.5|8.488|8.45|8.362|8.291|8.299|8.307|8.301|8.4|8.4|8.342|8.35|8.39|8.37|8.38|8.36|8.398|8.34|8.37|8.39|8.45|8.343|8.4|8.398|8.41|8.36|8.351|8.452|8.39|8.21|8.221|8.25|8.22|8.22|8.319|8.3|8.389|8.385|8.45|8.385|8.4|8.43|8.395|8.305|8.51|8.401|8.401|8.429|8.42|8.515|8.56|8.608|8.555|8.597|8.571|8.51|8.5|8.515|8.565|8.489|8.394|8.45|8.586|8.437|8.397|8.312|8.255|8.3|8.21|||||8.21|8.2|8.23|8.256|8.268|8.22|8.28|8.219|8.283|8.25|8.25|8.2|8.15|8.177|8.17|8.18|8.25|8.235|8.2|8.27|8.205|8.12|8.3|8.38|8.431|8.5|8.492|8.549|8.83|8.85|8.527|8.211|8.035|8.08|8.08|8.101|8.199|8.234|8.297|8.196|8.171|8.1|8.039|7.897||||||7.76|7.9|7.804|7.799|7.852|7.861|8.021|8.021|8.04|8.111|8.024
09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|104.5|106.5|106|106|106.5|104.5||||106.5|109.5|109.5|109.5||111.5|113|113|111.5|112.5|111|111.5|112|110|110|109.5|111|111|110.5|109.5|109|110.5|111.5|112.5|109.5|111.5|111.5|108.5|109|107.5|106||103|102|102.5|100.5|103|104.5|105|103.5|104.5||106|107|105.5|106|99.5|96.75|97|94.5|95.75|94.25|93.5|95.25|96.25|92|94.5|93.75|90.5|91.25|90.5|92.75|93.25|93|91.25|90.5|91|91.25|87.5|86.75|86.75|||87.5|87.75|85.25|87.5|86.75|85|86.5|84|90.25|90.5|90.5|90.75|91.5|||91.5|90.5||90|90.25|89|88.25|85.5|89.25|90|89.75|87.75|88.75|88|84.25|82.5|82|81.75|82|79.5|79.5|77.75|71|70|67.75|65.5|65.25|64.75|65|66.5|66|65.25|64.75||65|65|61.25|60.75|63.5|64.5|64.25||66.75|66|66.5|65.5|65.25|64.25|63.75|64.75|65|66.5|67.25|64|64.5|64.25|64.5|66.75|67.25|67.75|68.5|69.75|69.5|70.5|70.5|71.5|72.25|||71|73|71.75|72.5|73.75|72.75|72|71.25|70.5|71|71.75|72.5|73.25|72.25|72.25|75.25||70.75|68.25|68.25|68.25|68.25|67.25|66.5|67|67.25|69|||70.75|72.25|72.5|73.75|71.75|74.25|74.25|74.5|72.75|72|72.25|73.5|73|72||73.5|75.5|73|72.5|73.25|72|73.25|72.75|72.75|71.5|77.25|78.5|80.75|80.5|78.5|84.25|86.5|89.25|87.75|87.5|89.25|87.75||76.5|74.75|74|74.75|71.5|69.75|68.75|67.75|69|69.75|69.5|66.75|66.5|67.25|68|67.75|68|66.5|66
09619|12542|/equities/db-islamic-bk|MSCI_EEM|4.52|4.52|4.49|4.52|4.54|4.53|4.5|4.5|4.51|4.59|4.6|4.62|4.6|4.6|4.65|4.55|4.55|4.55|4.54|4.54|4.57|4.57|4.77|4.8|4.8|4.79|4.8|4.78|4.8|4.82|4.82|4.71|4.64|4.67|4.72|4.77|4.8|4.84|4.83|4.79|4.79|4.75|4.76|4.77|4.78|4.79|4.79|4.73|4.8||4.93|4.93|4.93|4.97|5|5|5.01|5.04|5.04|5.01|4.95|5.04|5.1|5|5.04|5.04|5.03|5.12|5.08|5|4.96|4.97|4.98|4.93|4.87|4.83|4.69|4.68|4.7|4.66|4.58|4.61|4.61|4.61|4.64|4.64|4.68|4.65|4.58|4.46|4.67|4.66|4.65|4.65|4.67|4.68|4.66|4.59|4.57|4.54|4.58||||4.48|4.46|4.47|4.44|4.4|4.34|4.3|4.26|4.28|4.24|4.23|4.24|4.24|4.27|4.25|4.16|4.11|4.08|4.08|4.01|4.09|4.11||4.16|4.15|4.12|4.1|4.11|4.11|4.1|4.17|4.1|4.15|4.15|4.21|4.22|4.23|4.23|4.18|4.2|4.21|4.23|4.32|4.32|4.32|4.31|4.26|4.27|4.3|4.2|4.2|4.32|4.35|4.31|4.31|4.31|4.33|4.34|4.37|4.34|4.29|4.25|4.28|4.15|4.14|4.1|4.13|4.14|4.12|4.2|4.12||4.06|4.11|4.07|3.97|3.95|3.89|3.85|3.82|3.82|3.81|3.84|3.78|3.79|3.81|||3.77|3.8|3.77|3.78|3.8|3.82|3.81|3.82|3.87|3.85|3.88|3.88|3.9|3.9|3.86|3.87|3.91|3.91|3.86|3.88|3.83|3.82|3.86|3.89|3.88|3.88|3.95|3.94|3.87|3.97|3.89|3.85|3.84|3.87|3.89|3.88|3.96|4.05|4.03|3.68|3.61|3.54|3.53|3.49|3.55|3.5||||3.4|3.4|3.39|3.4|3.4|3.4|3.41|3.33|3.34|3.42|3.48
09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|28800|29360|29800|30300|30060|30340|30850|29880|29370|29930|30700|30300|30000|29430|29360|||28750|29030|29200|29500|30300|30000|29810||29200|29800|29700|30040|30400|30520|30160|30140|30170|29750|30000|30380|30300|30450|30710|31400|30000|31800|31050|31000|31100|30890|31200|30900|30900|30850|31060|31510|31690|31650|31500|31000|31000|31610|31210|30600|29900|30000|30800|30480|31160|32150|32410|32860|33450|33100|34380|34580|35000||35100|34310|34100|35670|33500|||34980|34880|34500||34650|34040|34370|33060|34900|35200|34010|33730|32700|32000|31720|32300||30700|30600|29400|28800|28200|27680|27500|27590|27700|28300|28200|27680|27100|27000|26750||26330|25940|26780|26500|26780|25500|25180|24990|24800||24500|23980|24030|25690|25900|24990|25090|25660|25800|25170|24330|24300|24980|24600||25980|25460|24660|25120|24170|24500|24160|24280|24460|24900|25200|24980|25000|24800|25340|26200|25700|25360|25340|25600|26160|26520|27140|27040|27460|27260|27300|27700|27400|26000|26700|26720|27000|26800|26200|25620|25520|25100|25520||25140|25500|24980|24780|25400||25000|25340|25000|25620|26800|26400|26500|26340|26700|25480|25480|24900|24560||24440|24320|23860|24120|24680|24980|24800|25500|24120|24440|24960|24680|24000|24000||23820|24740|25000|25420||27380|25600|25360|25500||25700|25220|26300|29000|29600|28600|27320|27000|25000|25020|25000|23700|23980|22300||21220|21700|21520|21620|22800|21520|21480|22260|23500|23600|24000|24240
09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|8.05|8|8|8.05|8.15|8||||8.05|8.2|8.2|8.2||8.45|8.6|8.65|8.75|8.75|8.75|8.6|8.65|8.7|8.65|8.7|8.5|8.45|8.55|8.65|8.65|8.7|8.75|8.8|8.45|8.5|8.55|8.55|8.35|7.95|7.95||7.95|8|8|7.9|8|7.95|8|8.05|8||8|8.05|8.1|8.05|8.05|8.1|8.1|8.2|8.1|8.15|8.1|8.15|8.2|8.15|8.25|8.25|8.3|8.3|8.35|8.25|8.2|8.25|8.25|8.35|8.55|8.5|8.3|8.4|8.35|||8.3|8.6|8.45|8.5|8.5|8.45|8.45|8.5|9.1|9.05|9.1|9.05|9.15|||9.2|9.05||9|9|9|9.1|9.15|9.3|9.35|9.3|9.35|9.45|9.25|9.15|9.15|9.05|9.25|9.15|9.15|9.2|9.2|8.85|8.55|8.7|8.35|8.4|8.3|8.2|8.2|8.2|8.2|8.25||8.35|8.2|8.15|8.15|8.5|8.45|8.65||8.75|8.7|8.75|8.7|8.5|8.55|8.5|8.5|8.55|8.7|8.7|8.6|8.8|8.8|8.75|8.85|8.85|8.95|8.95|9.05|9|8.95|9.1|9|9|||9.05|9.05|9.05|9.05|9.3|9.3|9.25|9.25|9.25|9.1|9.15|9.1|9.2|9.05|9.2|9.15||8.95|8.7|8.75|8.85|8.9|8.85|8.75|8.85|8.65|8.95|||8.95|9.1|9.05|9.2|9.05|9.3|9.15|9.15|9.1|9.3|9.45|9.4|9.45|9.5||9.6|9.55|9.45|9.5|9.5|9.5|9.55|9.7|9.8|9.75|9.9|9.85|9.75|9.75|9.7|10|10|10|10|10.3|10.1|10||9.95|9.9|9.85|9.85|9.8|9.7|9.7|9.55|9.5|9.65|9.8|9.55|9.5|9.5|9.8|9.8|9.7|9.35|9.25
09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|18746|18841|18911|18714|19177|19193|19010|19145|19228|19219|19172|19004|19300|19368|||19042|18989|19751|19432|19483|19490|19405|19374||19553|19360|19734|19373|19132|18960|19099|19546|19388|19390|19256|19300|18801|19265|19157|19036|19086|19340|19022|19800|19595|19562|19319|19599|21159|20241|19803|20227|20322|20000|20168|19850|19242|19359|19243|19406|19636|20101|20067|19859|19379|19350|19153|19517|19387|19644|19812|19710|19384|19584|19753|19227|18899|18921|18761||18954|18969|18897|18817||18688|18857|18734|18693|19008|18759||18807|18661|18600|18441|18456|19097|19036|19370|18996|19379|19132|19093|19250|19509|19647|19584|19821|19751|20675|20521|18115|17861|18589|18540|18616|18847|18634|17965|18033|18206|17825|17199|17265|17768|18050|18540|18822|18693|18570|18250|17949|17994|18200|18484|18842|18963|19145|18934|19001|18690|18561|18745|18585|18608|18965|18858|18957|18846||18912|18684|18281|18763|18079|17911|18043|18217|18211|17934|17582|16892|16205|16254|16404|16402|16299|16166|16670|17083|17002|17196|17490|17057|17042|17248|17311|17050|17161|17055|16869|16870||16661|16695|16315|16500|16605|16500|16770|16900|16433|16458|16541|16683|16900|17200|17207|17450|17465|17370|17370|17539|17450|17501|17720|17462|17554|17666|17708|17574|17160|17490|17376|17254|17500|17410|17595|17558|17343|17500||17120|17762|18008|18363|18689|18688|18929|18558|18648|17978|17633|17519|17443|17598|17813|17548|17910|17890|16826|16727|16300|16400|16830|17505|17515|18483|18535|18200
09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1272|1298|1296|1240|1244|1255|1275|1240|1225|1240||1255|1255|1245|1270|||1221|1268|1267|1251|1248|1250|1226|1220|1195|1290|1313|1291|1266|1311|1309|1328|1296|1297|1299|1290|1291|1300|1297|1288||1300|1313|1305|1345|1350|1352|1374|1360||1350|1380|1368|1361|1370|1370|1388|1424|1406|1313|1370|1405|1400|1425|1390|1435|1459|1420|1460|1463|1453|1436|1423|1460|1424|1350|1370|1378|1363||||1340|1340|||1350|1333|1352|1371|1340|1330|1360|1350|1335|1330|1325||1327|1350|1352|1360|1380||1314|1292|1326|1342|1380|1377|1370|1399|1388|1380|1394||1402|1425|1398|1380|1340|1326|1325||1328|1330|1361|1362|1360|1337|1335|1352|1311|1298|1278|1278|1290|1296|1292|1310|1300|1299|1339|1339|1364|1340|1339|1353|1361|1356|1370|1385|1382|1375|1383|1390|1395|1405|1455|1485|1448|1446|1450|1440|1416|1450|1450|1465||1479|1446|1441|1448|1400||1368|1380|1360|1348|1350|1387|1380|1390|1389|1389|1370|1353|1337|1317||1340|1316|1327|1320|1340|1330|1349|1345|1350|1350|1359|1372|1380|1396|1360|1360|1348|1297|1312|1290|1300|1252|1250|1235|1250|1190|1213|1250|1252|1231|1241|1220|1223|1220||1249|1225|1194|1140|1180|1220|1230|1242|1250|1275|1204|1211|1212||1211|1216|1208|1220|1205|1220|1201|1189|1185|1170|1207|1227
09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|19.61|19.58|19.5|19.47|19.06|19.29|19.21|18.96|18.81|18.79|18.7|19.05|19.23|18.96|18.86|||18.57|18.83|18.86|18.44|18.42|18.28|18.27|18.81|18.35|19.25|19.24|19.44||19.08|19.41|19.32|19.14|19.12|18.86|18.65|18.85|18.65|18.51|18.86|18.08|18.48|18.66|18.25|19.01|19.06|19.37|19.53|19.92|19.62|19.27|19.9|19.92|19.1|19.47|19.69|19.1|19.01||18.28|18.92|19.01|19.34|19.07|19.22|19.48|20.45|20.04|20.88|20.54|20.65|20.74|20.71|20.87|20.61|20.8|20.19|20.23|20.82||20.06|21.2|21.26|20.66||20.23|19.94|18.99|20.19|19.63|20.04|20.35|19.64|20.43|19.95|19.94|19.87|19.84|20.01|20.4|20.55|19.89|19.83|19.73|20.21|19.97|20.07|20.27|18.93|18.92|19.07|19.86|18.76||19.04|18.71|17.91|17.89|16.69|16.41|16.12|15.69|15.56||15.71|15.36|15.65|16.42|17.12|16.97|17.03|17.26|17.16|16.64|16.77|17.28|17.56|17.65|17.96|17.97|17.88|17.41|17.07|16.38|16.83|16.74|17.23|16.69|16.5|15.81|15.49|15.58|15.14|14.82|15.02|15.06||14.66|14.82|14.9|15.17|15.4|15.43|16.01|15.86|15.72|16.14|16.57|16.01|16.98|16.93|16.95|17.04|17.01|17.01|17.12|17.73|17.88|17.34|17.18|16.61|16.34|16.55|16.02|16.22|16.02|15.87|15.75|15.73|15.99|15.85|16.02|16.07|16.15|15.94|15.76|15.62|15.51|15.86|15.33|15.46|15.35|15.59|15.32|15.6|15.8|16.01|15.99|16.02|16.17|16|16.08|15.95|16.49|16.52|16.6|16.7|17.38|17.57|17.59|16.82|17.45|17|17|16.41|16.1|17.16|18.4|19.2|18.12|17.57|18.04|17.02|15.72|15.2|14.95|15.28|14.79|14.45|14.4|13.91|14.4|13.55|14.48|14.19|14.52|14.61|15.46|14.89|14.54|14.3
09625|1174644|/equities/didi-global-adr|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09626|50003|/equities/nci-(hk)|MSCI_EEM|29.9|29.85|29.95|29.8|29.7|29.55|28.85|28.75|28.95|29.1|29.45|29.8|29.85||||30.4|30.1|30.2|30.1|29.7|28.85|28.6|29.1|29.35|29.3|29.95|30.05|30.6|30.15|29.8|30|29.5|29.6|29.95|29.9|30.2|30.65|29.1|29.45|29.6|31.85|31.65|32.05|31.55|32.1|31.3|31.3|30.05|||29.45|29.5|29.15|29.05|29.25|29.2|29.3|29.25|29.05|28.95|29.25|30|30.2|31|31.2|32.75|33.15|33.35|31.55|31.2|30.95|31.3|31.75|29.55|29.9|29.85|30.05|29.4|30.2||30.25|29.85|29.6|29.75||29.6|29.75|29.95|30.6|30.85|31.3|30.6|30.1|30.8|31.2|31.4|31.95|32.3|32.45|33|33.45|33.6|33.6|32.55|33.8|33.15|32.25|31.85|32.25|32.25|32.2|32.85|32.3|31.75|30.95|32.6|32.95|32.7|32.35|31.75|32|31.35|32.15|31.1|30.85|32.1|31.3|31.25||32.3|30.9|30.85|30.8|31.35|31.2|29.6|29.8||30.4|29.25|29.95|29.8|29.7|29.5|||28.85|28.85|29.05|28.85|29|29.95|30.35|31.05|32|29.9|30.05|30|30|30.25|30.35|30.3|31|29.65|30.2|30.65|30.85|31.05|30.95|31.9|31.65|31.8|34.45|34.8|35.4|35|34.8|35.85|35.95|33.5|32.5|32.75|32.45|32.1|31.2|31.55|31.6|31.95|30.25|30.3|30.2|30.65|30.3|30.15|30.95|32.15|32.3|33.9|33.9|30.6|30.9|31.6|32.2|32.95|32.55|34.4|34.25|33.7|33.65|29.35|28.65||25.95|25.65|26.35||26.25|26.45|26.5|26.8|26.4|26.2|25.9|25.2|25.9|26.45|27.45|27.4|26.9|26.35|25.25|25.8|25.5|25.15|24.1|24.55|24.65|24.6|24.1|24.25|25.9|26.35|26.55|25.7|26.05|26.05|26.45|26.35|26.95|27.05|26.7
09627|103254|/equities/foxconn-tech|MSCI_EEM|69.6|69.3|70.8|71|71.1|71.7|70.8|71.1|72.1|72.1|72|72.3|73.1|72.1|||71.9|72.6|74.8|74.1|73.8|74.1|75.4|76.1|74|73|74.8|73.4|72.5|72.8|73.3|71.3|69.6|69|69|70|70.5|70.8|69.3||70|71.3|70.6|69.7|69.7|69.4|70.2|69.9||||||||70.4|70.4|72.5|73.6|74.9|74.8|77.2|78.2|74.4|75.3|75.6|72.5|72.1|76|77.3|75.6|76.9|72.8|67.7|61.6|56|55.6|55.7|56.1|55.6||53.4|53.6|53.4|54|53.7|52.7|52.1|52|52.2|51.9|52.6|52.9|52|52.7|53|53.2|54.7|54.7|56.3|52.5|51.6|52.2|52.4|52.6|52.1|52.2|51.6|51.6|52.4|52.1|51.5|51.8|51.3|51.5|51|52.3|52.3|51.6|51.7|51.3|51.2|51.1|51.1|50.3|50.1|50.4|51|51.2|51.4|51.7|51.3|51.4|51.6|51.9|51.2|51.4|51.8|52|52||52.1|51.4|51.9|51|||51.5|51.3|51|50.4|50.3|51.4|52|53|52.6|52.9|53|53.2|52.8|52.7|52.3|52.1|52.3|52.7|52.5|53.3|53.4|53|52.2|53|53.1|53.3|53.1|52.1|51.8|51.2|53.5|54|54.3|53.6|53.1|53.6|53.7|54.4|54.3|54.8|54.5|54.5|53.9|54.2|54.8|53.7|53.6|53.6|54.2|55.3|58|57.6|56.9|57.7|58|57.2|57.7|58|57.1|58|58.2|57.9|57.8|57|57.4|57|56.5|55.2|||55.9|54.7|54.4|54.1|55.2|54.5|54.1|53.1|53.8|54.5|55.7|55.4|55.8|55.5|55.2|55.2|54.3|54|53.9|53.7|54.3|54|53.2|53.6|55.1|54.7|54.5|53.7|54.8|55.5|56.8|56.5|57.4|56.2|56
09628|103627|/equities/zhen-ding|MSCI_EEM|104|103.5|104.5|107|109|111.5|109|108.5|112|114.5|113|115.5|116.5|117.5|||118|120.5|125|125.5|124.5|123.5|126|125|127|127.5|127.5|124.5|122.5|121|120.5|119|119.5|118|119|119.5|119.5|122.5|121||120|122|119|117.5|120|120.5|118|116||||||||115.5|116|113|113.5|114|114|116|120.5|118.5|121|117|115|113|117|118.5|117.5|122|121|118|118|119|120|119.5|119|119||114|115|115.5|115.5|117|117.5|118|116|118.5|121.5|119.5|120|113|118|118|119.5|122.5|121.5|123|121|123|122.5|124.5|123.5|122|119|117|119|118|116.5|119|121.5|124|126|123|124|123|122|127|127.5|126.5|126|123|119.5|121|127|128|130|131.5|132.5|134.5|133.5|135|137.5|126|126|129|129|128||131.5|131|132.5|127|||126|125.5|125|123|125|131.5|131.5|133.5|134.5|132|134.5|129|129|123|121|121|123|123.5|128|126|127.5|123.5|123|124.5|125.5|129|127|128|129.5|124|132.5|132|136|135.5|134.5|137|139|144|146.5|145|140|131.5|130|135|135.5|134.5|132.5|128|127.5|130|131.5|133.5|131|130.5|131.5|133.5|135|135.5|132.5|139|136.5|137|138|135|133.5|132.5|128.5|127.5|||133.5|132|134|137|134.5|132|134|132|133.5|131.5|135.5|138|133|129.5|131.5|129|125|123|119.5|117.5|119|121|117|112|116|113|109|108.5|113.5|113.5|117.5|117|118|117|117
09629|32493|/equities/china-minsheng-banking|MSCI_EEM|4.33|4.32|4.4|4.52|4.43|4.34|4.31|4.32|4.29|4.32|4.27|4.32|4.33||||4.43|4.51|4.93|5.01|4.88|4.9|4.93|4.96|4.95|4.84|4.93|4.91|4.91|4.84|4.77|4.77|4.7|4.67|4.72|4.71|4.72|4.77|4.6|4.62|4.63|4.76|4.7|4.79|4.75|4.79|4.82|4.92|4.83|||4.68|4.6|4.47|4.52|4.56|4.48|4.51|4.51|4.53|4.44|4.54|4.66|4.66|4.79|4.68|4.84|4.73|4.82|4.78|4.76|4.62|4.62|4.62|4.58|4.48|4.46|4.47|4.37|4.39||4.42|4.39|4.39|4.36||4.23|4.14|4.28|4.33|4.41|4.37|4.37|4.33|4.36|4.36|4.31|4.35|4.31|4.35|4.43|4.39|4.42|4.42|4.28|4.47|4.33|4.26||4.23|4.21|4.34|4.38|4.37|4.32|4.3|4.43|4.57|4.41|4.38|4.34|4.32|4.23|4.3|4.24|4.24|4.3|4.29|4.34||4.48|4.39|4.3|4.21|4.35|4.25|4.09|4.06||4.08|3.94|3.86|3.9|4|3.99|||4.06|4.13|4.16|4.17|4.23|4.28|4.33|4.38|4.44|4.39|4.43|4.47|4.51|4.6|4.61|4.64|4.66|4.61|4.64|4.67|4.68|4.71|4.72|4.79|4.82|4.85|4.9|4.89|4.87|4.9|4.95|5.01|5.01|4.97|4.98|4.97|4.92|4.93|4.9|4.93|4.93|4.95|4.9|4.88|4.93|4.99|4.99|4.93|4.92|4.93|4.93|4.95|4.99|4.98|4.96|5.03|5.14|5.16|5.2|5.25|5.35|5.31|5.38|5.12|5.03||5.32|5.46|5.44||5.38|5.39|5.4|5.44|5.41|5.42|5.4|5.38|5.43|5.47|5.53|5.47|5.48|5.56|5.48|5.5|5.46|5.49|5.39|5.36|5.33|5.36|5.37|5.32|5.53|5.53|5.59|5.52|5.49|5.46|5.54|5.58|5.6|5.64|5.65
09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|30.04|30.14|30.4|30.5|30.48|30.5|30.5|30.54|30.6|30.28|30.2|29.98|30.38|30.16|||29.76|29.56|29.4|29.38|28.86|28.98|28|28.82|28.84|28.8|28.86|29|29|29.1|29.04|29|29.1|29.04|28.08|28.2|29.04|29.06|29.2|28.8|28.6|27.28|27.4|27.48|27.74|28.38|28.4|28.18|28.76|29.18|29.1|29|28.66|28.52|28.66|28.92|28.84|28.78|29.64|30.14|30.54|30.46|29.98|30.8|30.8|30.82|30.58|30.88|30.7|31.26|30.22|29.66|28.88|29.66|30.52|30.44|30.58||29.34|29.8|||30.28|30.68|30|||28.98|28.76|28.74|28.92|29|29.44|28.72|28|27.92|27.34|27.94|28.32|27.84|27.66|27.48|27|26.46|26.7|27.1|27.28|26.88|26.54|26.72|26.62|26.86|27.26|26.88|27.12|26.86|27.4||27.54|27.34|26.96|26.72|26|25.8|25.18|24.68|24.92|25.88|26|26.12|27.18|26.46|25.46|25.32|25.54|25.36|25.5|26.54|26.7|27.26|27.42|27.26|27.26|27.16|27.58|27.16|27.3|27.02|27.3|27.72|27.24|27.3|26.66|26.84|26.86|26.44|26.6|26.8|26.24|26.68|26.66|26.26|26.86|26|26.82|26.66|27.26|27.06|26.92|28.76|28.06|28.08|28.7|28.56|28.9|28.7|28.46|28.3|28.44|28.8|28.36|28.44|28.2|28.2|28.06|28.02|28.6|28.9|28|27.8|27.84|28.3|28.8|28.7|29.74|29.3|29.51|29.38|29.44|29.3|29.32|28.4|27.92|27.54|27.62|28.02|27.58|27|27.02|27.44|27.34|27.32|25.82|26.3|27.1|27.28|27.48|26.54|27.16|26.98|27.68|27.08|27.46|26.68|26.4|27.26||28.56|28.06|27.5|28|26.66|26.6|26.86|26.34|26.12|25|25.12|24.7|24.5|24.64|24.58|24.48|24.52|24.38|23.84|24.62|24.64|24.66|24.2|24.72|24.28
09631|13804|/equities/pge-polska|MSCI_EEM|8.542|8.55|8.36|8.4|8.662|8.5|8.442|8.43|8.246|8.33|7.334|7.248|7.376|7.29|||6.846|6.798|6.852|6.904|6.7|6.53|6.31|6.574|6.54|6.3|6.42|6.322|6.586|6.75|6.746|6.77|6.896|6.914|6.742|6.614|6.784|6.582|6.796|6.82|6.646|6.456|6.504|6.364|6.502|6.63|6.734|6.83|6.66|6.788|6.79|6.938|6.742|6.75|6.888|6.838|6.634|6.672|6.78|6.79|6.544|6.668|6.66|6.97|7.05|7.008|6.94|7.176|7.254|7.442|6.91|6.934|6.95|7.1|7.062|7.1|6.97||6.666|6.798|||6.5|6.428|6.386|||6.2|6.126|5.99|6.304|6.442|6.622|6.486|6.662|6.618|6.662|6.404|5.91|5.766|5.648|5.502|5.6|5.676|5.764|6.1|6.1|6.1|6.078|6.128|6.066|6.01|6.094|5.99|6.05|6.09|6.03||5.9|5.906|5.126|5.244|5.158|5.082|4.67|4.51|4.496|4.732|5.106|5.418|5.272|5.458|5.496|5.664|5.746|5.352|5.314|5.58|5.616|5.808|5.95|6.2|6.46|6.558|6.832|6.778|6.988|6.42|6.316|6.486|5.854|5.01|5.23|5.258|5.13|5.576|5.596|5.4|5.526|5.61|5.7|5.596|5.804|5.618|5.64|5.548|5.874|5.962|5.794|6.038|6.428|6.346|6.36|6.46|6.678|6.74|6.56|6.602|6.754|6.95|6.842|6.748|6.868|7|6.526|6.41|6.674|6.912|6.824|6.846|6.622|6.666|7.098|7.42|7.902|7.348|7.422|7.542|7.612|8|6.686|6.866|7.002|7.002|7.194|7.148|7.21|7.152|7.12|7.238|7.146|7.25|6.876|6.874|6.844|7.148|7.36|7.336|7.6|8.1|8.072|7.94|6.96|7.38|7.45|8.172||7.97|7.01|6.318|6.25|5.896|5.88|5.52|5.28|4.836|4.569|4.441|4.296|4.232|4.191|4.25|4.275|4.33|4.24|4.07|4.014|4.039|4.047|3.825|3.865|3.819
09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|176|177.8|177.3|176.1|176|179.5|180|183.9|179.4|179.7||179|184.8|185|181.6|||176.9|176.9|175.7|174.9|178.2|176.9|181|175.9|176|185.6|185|181.3|180|181.9|180.9|184|183|181.9|186.8|189.9|186|186|178.8|179||172.9|178|179|179.9|178.9|178.8|179|179.5||178.7|185.5|184.9|183|184|180|180|179.8|178.8|177.7|179.6|177.5|180|185.7|186.7|186.9|188|190.7|194|194.1|196.9|199.5|199|199.1|192.5|192.6|194.4|194.9|194.4||||195.2|193.3|||197.5|197|201.8|204|206.2|206.2|207|207|207|207.8|210.6||209|206.4|204.8|199|197||189|189|191|190|193|195|193.8|195.92|196.5|190.2|193.2||196.5|200.2|198.9|196.8|194.2|185|174.5||170|172.5|174.5|173.2|176.4|179|170.5|170|169|154.6|147|147.2|146.7|145.5|145.4|143.8|142.7|137.7|137.8|141.1|143|143.6|145|144.8|139.1|138|138|138.1|132.5|131.9|130.2|130.2|133.3|134.9|135|135.6|136|136.8|138.1|138.1|136|137.8|136.8|133.6||135.1|138.7|138.5|141|141.2||139.5|140.2|140.5|140.9|144.5|142.5|140.2|141.1|137.5|134.2|135|131|126.2|127||135|131|129.1|128|128.5|126.6|130|134.7|133.5|133.6|133|136.2|140|140.9|137.5|140|146.6|147|147.3|147.5|147|143.8|140|137.9|140.2|141.2|143.9|144|149.1|150|149.9|145|142.5|144.2||145|145|138.9|132.5|130|133|130|123.6|115.1|108.7|116.1|122|119||133|136.5|137.2|140|136.4|137.2|136.6|138|139.4|140.5|136|136.5
09633|100134|/equities/china-power|MSCI_EEM|1.78|1.79|1.8|1.81|1.81|1.82|1.8|1.8|1.75|1.77|1.78|1.79|1.79||||1.8|1.81|1.83|1.83|1.81|1.77|1.8|1.83|1.82|1.77|1.76|1.73|1.76|1.76|1.72|1.69|1.69|1.69|1.67|1.68|1.68|1.71|1.69|1.71|1.66|1.76|1.74|1.8|1.81|1.82|1.84|1.84|1.86|||1.85|1.85|1.83|1.91|1.87|1.83|1.85|1.79|1.78|1.74|1.76|1.8|1.76|1.73|1.74|1.77|1.77|1.77|1.66|1.65|1.66|1.65|1.66|1.64|1.67|1.67|1.69|1.68|1.67||1.66|1.64|1.61|1.59||1.58|1.54|1.56|1.58|1.57|1.55|1.54|1.52|1.53|1.53|1.53|1.53|1.55|1.54|1.55|1.56|1.56|1.58|1.56|1.57|1.56|1.55|1.55|1.54|1.55|1.56|1.57|1.59|1.58|1.58|1.59|1.61|1.56|1.55|1.58|1.56|1.54|1.53|1.51|1.49|1.52|1.54|1.53||1.56|1.53|1.52|1.53|1.53|1.5|1.47|1.48||1.46|1.46|1.45|1.46|1.45|1.43|||1.43|1.44|1.44|1.45|1.45|1.49|1.5|1.5|1.52|1.51|1.5|1.52|1.52|1.51|1.47|1.47|1.48|1.45|1.48|1.5|1.5|1.49|1.5|1.49|1.49|1.49|1.51|1.51|1.52|1.55|1.57|1.48|1.49|1.47|1.47|1.45|1.46|1.44|1.46|1.45|1.45|1.46|1.45|1.45|1.43|1.44|1.48|1.4|1.43|1.45|1.44|1.47|1.5|1.47|1.46|1.47|1.49|1.5|1.47|1.5|1.5|1.51|1.56|1.47|1.45||1.42|1.45|1.46||1.46|1.49|1.51|1.51|1.49|1.51|1.5|1.48|1.69|1.7|1.75|1.76|1.76|1.74|1.72|1.71|1.71|1.71|1.7|1.7|1.72|1.64|1.6|1.57|1.62|1.64|1.62|1.59|1.59|1.58|1.61|1.6|1.61|1.58|1.54
09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|22300|22500|22590|22740|22620|22640|23000|22650|22890|22700|22570|23190|23200|23200|22950|||22500|22960|22200|22300|22630|23100|23100||23600|23680|23380|23360|23510|23780|23600|23800|23700|23520|23600|23110|23600|23680|23630|23800|22820|23600|22620|22970|23000|23100|23200|23200|23500|23680|23400|23400|23710|23590|23640|23440|23130|23490|23440|23060|23990|24000|25000|24700|26000|28280|29100|29200|28700|28980|29000|29000|29250||29000|28000|26550|26000|25300|||25700|25680|25400||25000|24620|24200|23400|24670|25300|24770|25160|25000|24490|24010|24940||25420|23700|22920|22550|23000|22700|22600|22320|22200|22080|21700|22680|22700|23040|23000||22520|22940|23000|23190|22800|21700|21100|20980|20730||20860|20510|20600|21300|21550|21140|21400|21440|21620|21600|21600|21600|21700|21470||21600|21100|21000|19900|19940|20000|20280|20380|20000|20240|20380|20460|20320|20300|20580|20240|20020|20020|20160|20100|20480|20600|20800|20800|21000|20860|21320|21860|22300|20940|21680|21960|21500|21400|21260|21000|20360|20340|21280||20400|19900|19500|19480|19360||19700|19200|19100|18980|19200|19400|19600|19380|19540|19800|19700|19640|19680||19640|19580|19580|19700|19540|19700|19800|19900|19480|18880|18820|18800|18560|18800||18700|18700|18800|18780||18860|18680|18600|19140||18820|19000|18720|19260|19100|19080|19300|19400|19200|19040|19600|19200|19140|18600||18340|18400|18520|18480|18500|18200|18400|18000|18100|18100|17800|18580
09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|15.6|15.43|15.26|14.15|15|15.22|15.17|15.35|16.66|16.16|16.8|17.24|17.6|18.68|16.99||16.64|16.62|17.21|16.55|17.43|20.08|23.17|28.91|28.04|27.77|26.63|26.03|25.5|25.14|26.44|27.69|27.83|27.09|25.76|26.07|25.62|26.39|25.93|25.45|25.33|25.26|24.87|24.75|23.88|24.72|25.61|24.98|25.11||26.46|26.32|25.14|25|23.55|23.21|23.2|22.82|22.22|21.89|21.85|21.93|21.8|20.89|20.8|20.62|20.86|21.14|19.49||19.76|19.85|19.31|19.47|20.01|19.61|18.82|18.61|18.64|18.04||17.48|17.54|17.55|17.08||17.44|17.11|16.97|17.01|17.23|17.36|18.105|22.31|22.6|22.55|21.78|21.56|21.7|21.95|23.03|22.81|22.85|22.6|22.36|22.01||22.39|22.25|22.14|22.63|22.6|22.58|23.71|27.77|26.7|26.17|26.13|26.36|26.97|25.8|25.8|26.26|24.92|25.19|24.7|25.04|24.6|23.98|23.1|23.19|23.02|22.94|22.51|22.52|22.39|22.97|23|23.45|23.66|23.93|23.73|24.4|23.77|23.4|22.85|23.18|22.58|22.8|22.58|23.29|23.8|23.66|23.58|23.51|23.2|22.88|22.75|22.26|22.31|21.32|21.4|21.08|21.24||22.01|22.09|22.21|22.73|21.65|21.43|19.61|19.56|19.63|19.46|19.02|18.91|18.83|19.13|19.27|19.26|21.68|22.22|22.11|22.5|22.61|22.92|22.77|22.72|21.7|21.1|20.66|20.75|20.66|20.71|20.4|21.18|22.53|22.65|22.68|22.31|22.59|23.02|23.25|22.86|22.99|23.14|22.89|23.33|23.94||23.82|23.14|23.19|23.26|22.72|22.57|22.92|23.75|24.27|24.46|24.82|24.73|24.1|19.15|17.8|17.84|18.25|18.09|17.51|18.06|17.75|17.86|17.2|16.7|16.59|15.77|15.93|15.87||15.5|16.5|16.76|17.66|18.33|17.95|17.48|17.33|17.8|17.9|17.53|16.83
09636|49992|/equities/china-taiping|MSCI_EEM|14.5|14.5|14.5|14.9|15.08|15|14.68|14.82|15|14.7|15.3|15.36|15.26||||15.9|15.84|16.32|16.14|16.04|15.6|15.56|16.4|16|16.08|16.56|16.72|17.16|17.1|16.44|16.82|16.34|16.18|17.52|17.5|17.92|18.5|17.38|17.58|16.72|17.18|16.28|16.56|15.62|15.26|15|15.52|14.48|||14.3|14.22|13.94|13.98|14.34|14.14|14.26|14.32|13.78|13.74|14.28|15.08|15.06|15.62|15.42|16.24|16.56|16.74|15.82|16.06|15.2|15.18|15.52|13.98|14.2|14.1|14.02|13.88|14.02||13.98|13.8|13.8|14.1||13.82|13.68|13.82|14.12|14.3|14.38|14.4|14.16|14.26|14.12|14.1|14.18|13.78|13.58|13.88|14.14|14.4|14.76|13.7|14.3|13.54|13.28|12.82|12.92|12.7|12.94|13.14|13|12.72|12.38|12.78|13.34|12.94|12.52|12.52|12.5|12.12|12.28|11.84|11.66|11.84|11.96|12.16||12.64|11.7|11.9|11.94|12.02|12.08|11.78|11.74||12.02|11.88|11.92|11.94|11.98|11.98|||11.78|11.74|11.72|11.58|11.54|11.76|11.94|12.06|12.8|12.02|12.1|12.1|12.12|12.12|12.12|12.28|12.46|12.22|12.2|12.14|12.3|12.5|12.32|12.6|12.62|13|13.5|14.36|14.38|14.26|14.52|14.92|14.86|14.12|14.18|14.2|14.02|13.8|13.74|13.8|13.98|14.02|13.86|13.74|13.8|13.94|13.84|13.74|14.02|14.42|14.26|14.68|14.86|14.12|14.4|14.74|14.82|15.4|15.44|16|16.3|15.44|16.22|13.82|13.46||12.42|12.06|12.2||12.46|12.58|12.54|12.84|12.78|12.58|12.28|11.76|12.16|12.26|12.98|13.08|12.84|12.5|12.1|12.28|12.2|12|11.5|11.7|11.94|11.98|11.74|11.7|12.56|12.82|12.92|12.3|12.48|12.2|12.36|12.52|12.88|12.76|12.6
09637|1056073|/equities/wiwynn|MSCI_EEM|890|854|858|866|868|878|842|826|821|822|830|858|835|849|||845|843|850|852|837|837|829|838|831|835|854|851|882|890|883|883|832|810|837|832|850|852|828||804|837|827|850|843|851|876|892||||||||872|865|843|828|829|826|836|842|836|851|868|894|833|802|789|767|767|763|712|707|735|683|689|694|695||704|705|689|692|693|700|697|686|693|703|705|701|690|703|688|679|691|696|692|673|666|668|678|682|688|682|674|686|686|686|690|687|689|688|697|711|738|788|780|741|745|721|719|707|727|744|736|735|746|753|758|721|740|728|710|735|727|726|737||733|715|709|681|||653|654|688|645|655|671|674|692|683|683|699|685|680|660|677|665|707|684|759|775|790|800|782|808|805|796|791|798|770|753|806|793|796|782|789|786|786|838|790|782|789|781|775|784|785|771|778|788|773|826|819|787|797|753|760|770|782|792|781|812|812|812|817|805|844|839|802|790|||799|793|817|830|830|815|833|793|811|804|819|790|776|751|764|759|762|832|801|845|866|866|861|840|852|854|857|835|829|801|829|836|873|794|795
09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|7.11|7.14|7.28|7.4|7.5|7.3|7.17|7.27|7.12|7.15|7.31|7.28|7.12||||7.19|7.22|6.98|7.29|7.29|7.21|7.05|7.28|7.41|7.49|7.69|7.58|7.38|7.21|7.39|7.55|7.39|7.25|7.1|7.24|7.11|7.3|7.28|7.34|7.14|7.45|7.39|7.75|7.8|8.02|8.06|8.33|8.39|||8.19|8.32|8.14|8.14|7.94|8.15|8.25|8.11|7.81|7.67|7.96|8.34|8.43|8.6|8.52|9.07|9.29|8.89|8.75|8.84|9.31|9.61|9.9|9.45|9.71|9.37|9.18|8.74|8.95||9.04|8.68|8.73|9.11||8.33|8.4|8.33|7.94|7.99|7.9|8.13|8.08|8.25|7.86|7.66|7.93|7.82|7.85|7.88|7.73|7.93|8.01|7.98|8.23|8.13|8.14||8.41|8.53|8.68|8.3|8.06|8.05|7.63|8.25|8.7|8.8|8.12|7.6|6|5.73|5.74|5.53|5.45|5.46|5.46|5.57||5.72|5.59|5.5|5.37|5.38|5.55|5.59|5.29||5|4.92|5|4.9|4.91|4.71|||4.81|4.81|4.81|4.77|4.83|4.95|5.08|5.19|5.25|5.27|5.32|5.25|5.15|5.12|5.12|5.25|5.35|5.32|5.36|5.51|5.51|5.64|5.38|5.41|5.34|5.35|5.53|5.44|5.49|5.44|5.5|5.64|5.62|5.6|5.61|5.58|5.62|5.59|5.61|5.72|5.75|5.74|5.55|5.55|5.66|5.52|5.8|5.11|5.07|5.13|5.11|5.24|5.15|4.97|5.01|5.1|5.15|5.21|5.03|5.18|5.15|5.19|5.4|5.02|4.85||4.63|4.69|4.92||5.06|4.88|4.89|5.06|5.24|5.25|5.21|5.09|5.42|5.42|5.48|5.39|5.38|5.37|5.37|5.26|5.12|5.03|4.86|4.92|4.86|4.88|4.98|4.91|5.11|5.21|5.42|5.26|5.32|5.33|5.56|5.58|5.42|5.37|5.1
09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|6075|6125|6100|6225|6300|6325|6400|6300|6225|6325|6475|6600|6525|6475|6475||6625|6575|6550|6725|6600|6650|6575|6750|6700|6750|6600|6475|6550|6575|6700||6575|6550|6650|6725|6725|6875|6825|6825|7000|6775|6850|6850|6875|6950|6975|7100|7025|7050||7175|7150|7100|7100|7225|7300|7175|7000|7025|6925|7075|7125|7250|7250|7275|7325|7400|7575|7500|6950|7000|7025|7100|7200|7175|7200|7200|7375|7475|||7350|7350|7450|||7425|7475|7625|7600|7425|7500|7475|7500|7475|7550||7625|7675|7600|7550|7650|7700|7725|7750|7750|7725|7850|7825|7725|7775|7800|7775|7725|7750|7800|7750|7800|7950|8075|7900|7800|7825|7625||||7825|7875|7925|7850|7950|8000|7900|8000|7925|7925|7975|7950|8050|8025|8000|7975|8075|8000|8025|8100|7975|7900|7925|7800|7925|7950|8000|8025|8075|8000|8100|8200|8300|7975|8250|8375|8375|8400|8175|8150|8225|8225|8250|8250|8200|8200|8175|||8200|8225||8200|8175|8050|8050|8100|8125|8175|8250|8225|8250||8400|8250|8150|8075|8050|8050|8000|8000|8125|8125|8100|8050|8075|8025|7925|7975|8100|7925|7900|7900|8050|7800|7900|7925|7900|7900|8075|8000|8050|8050|8050|8275|8275|8275|8200|8200|8200|8300|8200|8050|8175|8225|8100||7750|8025|8200|8150||||8050|8250|8475|8575|8300|8250|8175|8075|8050|
09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|56.3|56.1|57.1|56.5|53.8|51.7|51.2|48.15|47.3|47.8|48|46.95|47.3|47.3|||47.45|48.2|47.5|47|45.45|45.75|46.4|44.75|44.55|44.2|45|44.7|44.05|44.15|44|43.85|43.65|43.6|43.45|42.95|43.55|43.85|42.4||43.15|44.45|44.4|44.65|43.6|42.55|43.3|42.7||||||||41.8|41.65|42.45|42.25|40.8|39.95|40.35|41.4|41.5|42|42|41.7|41.6|43.2|42.35|43.05|43.1|43.3|43.05|43.55|43.6|42.85|41.35|42.8|44.4||44.05|44.1|43.35|43.6|43.55|43.5|43.35|43.05|44.65|45.1|45.5|45.7|44.8|45.15|44.35|44.8|45.3|45.45|43.8|43.7|43.3|43.2|43.5|42.5|43.2|43.2|43|42.75|43.3|43.25|41.8|41.05|40.35|39.95|39.95|39.9|40|38.6|38.6|38.25|38|37.5|36.7|36.05|36.1|36.35|37.1|37.45|37.25|36.75|36.7|36.85|36.8|37.05|36.7|36.6|37.1|37.2|37.7||37.85|38|38|37.9|||36.9|37.2|36.7|36|35.7|37.3|37.05|38|37.7|37.9|38.25|38.5|37.8|37.9|38.5|38.45|37.5|37.25|36.1|35.85|35.9|36.4|36|37.3|37.3|37.75|37.65|37.65|38.1|37.45|38.4|39|38.75|38.65|37.75|36.35|36.65|35.4|35.35|36.4|35.9|35.55|33.6|33.95|34.4|33.65|33.55|34|34.5|35|35.65|35.55|35.05|35.7|37|36.35|35.55|35.55|35.5|36|36|35.15|35.1|34.95|35.15|33.9|33.75|33.95|||34.5|34.7|34.6|35|35.1|35.7|34.15|34.2|34.45|34.7|36|35.4|35.2|34.75|34.75|34.6|33.8|33.75|32.8|33.55|34|33.8|32.5|32.55|33.8|33.7|33.3|32.25|31.8|32|33.05|33.35|33.85|33.85|34.15
09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|30|30|30.25|30.25|30.75|30.5||||30.25|31|31.5|31.25||31.75|32.25|32.25|32.25|32.5|32.75|32.75|32|33|32.25|31.75|32|33|33|29.75|30|30.25|30.25|30.5|29.75|29.75|30.25|29.75|29.75|29.25|28.75||29.5|30.75|31|31.75|31.5|30.25|29.5|32.75|34||29.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09642|943515|/equities/fosun-pharma|MSCI_EEM|39.8|38.15|37.9|37.1|37.8|36.5|35.6|35.25|34.8|35.8|34.55|35.55|33.4||||33.75|33.15|32.75|31.7|32.45|32.25|32.5|34.15|33.9|34.6|34.7|35|33.8|33.35|32.85|33.8|32.6|32.35|32.5|34.6|34.95|36.55|36.35|38.05|36.6|36.85|36.9|38.8|37.6|38.85|38.95|40.55|41|||42.45|42.85|38.25|37.85|37.65|36.75|37.6|37.8|37.1|35|34.85|37|37.5|37.65|37.85|37.4|38.75|37.85|36.9|36.4|34.95|35.05|36.45|34.65|34.85|34.45|35.35|35.25|35.15||37.05|35.85|36.4|37.4||39.1|40.2|39.85|39.6|39.95|39.95|39|36.1|36.3|36.2|34.85|34.85|34.1|35|35.25|35.05|33.8|33.95|32.6|32.3|32.75|33.35|34.35|35.05|33.2|33.05|32.6|32.9|35.65|35.9|36.5|35.95|37.35|32.7|31.8|32.55|32.05|32.2|32.5|31.85|32.2|31.75|32.95||32.8|33.3|33.85|34.55|34.05|35.05|34.55|35.95||34.75|34.7|33.95|32.6|31.9|31.1|||32.15|32.6|32|33|32.95|34.4|31.5|31.55|32.1|31.5|32.1|32.95|31.65|31.25|30.9|31|31.45|30.7|30.6|31.75|31.65|31.75|32.75|32.95|33.15|31.8|31.25|31.9|31.95|32.3|32.55|33.9|34.75|34.4|34.7|34.2|35.8|36.7|37.75|39.5|40.1|38.15|38.45|36.65|37.55|37.05|35.5|38.05|35.85|38.05|34.55|35.9|34.1|33.35|31.3|34.5|31.2|30.65|27.65|28.1|27.6|28.25|28.3|27.55|27.2||25.9|26.75|26.15||26.3|26.95|27|27.6|27.85|27.95|26.25|26.45|25.9|25.5|26.25|25.95|25.35|25.75|25.6|25.7|24.75|24.9|24.6|23.95|24.85|25.4|25.95|25.8|26.95|27.3|27.4|27.1|26.75|26.95|27.5|27.6|27.45|27.5|28.15
09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|54263|53573|52106|52624|51933|52106|51847|50639|51761|48828|47706|48310|48483|48569|48138|48483|47793|47448|46326|46412|47275|43738|42962|43220|44169|43911|44342|44428|44256|44342|43997|43565|43220|42789|42185|42099|42530|43565|42703|247500|42703|43479|42013|42617|42789|43738|43652|43652|43307|42444|246000||42444|42703|43479|44601|42617|42271|42271|42358|42099|42789|43307|43824|45377|43824|44169|42875|42271|42099|43393|44083|43997|43738|44428|45722|46585|43220|42444|40891|||41064|40977|42617|247000|42617|42271|42099|42962|42530|42444|42617|42444|42962|42617|41064|41409|41409|41236|41322|41150|41236|40805|40977|40546|40028|39511|40028|39856|39511|39597|39856|40115|40028|39597|39683|39770|39166|38907|39166|38476|37699|37785|37095|36923|38389|39597|40115|40374|41150|41150|41064|40201|40115|40460|40460|39770|41840|41322||41409|41581|41581|41495|238000|||41064|40201|39856|39770|40201|40977|41495|42099|42099|41926|42444|42789|41926|41409|41064|41668|42013|40977|41581|41840|41754|42789|41840|42358|42875|42703|41754|40632|39252|39856|39511|237000|40891|41754|41668|40891|41064|39511|38044|39166|38907|37785|38044|37958|37354|36923|35974|35888|36491|37009|37182|37354|37440|37613|37613|37527|37182|37095|37613|37699|37613|38821|38131|38821|38303|36405|35715|35974|35025|35456|35456|35629|35543|35456|35715|36060|34680|35974|37095|37785|38131|38389|38562|39166|39683|38821|38734|37268|36578|36233|36578|36578|35974|36750|36491|36060|35456|35197|35715|35629|36233|35370|35715|35715
09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|18.2|17.48|17.46|18.16|17.32|16.7|16.44|16.3|15.72|15.9|16.54|16.88|16.24||||16.48|15.38|15.78|15.64|15.96|15.22|15.62|16.72|17.18|17.76|18.24|15.86|15.28|14.12|14.4|13.3|12.7|12.5|11.96|12.5|12.66|12.6|12.4|12.54|12.12|12.24|11.84|12.26|12.78|14.24|14.22|15.12|13.9|||13.82|13.58|13.12|13.2|13.38|13.22|13.22|13.38|11.64|11.14|11.02|12.26|11.44|11.74|10.22|10.48|10.38|9.89|9.62|9.31|9.16|9.08|9.59|9.34|9.47|9.16|9.89|9.03|9.04||8.66|8.74|8.44|8.54||8.58|8.41|8.43|8.35|8.1|8.1|7.63|7.48|7.8|7.95|8|7.85|7.64|7.59|7.79|7.95|7.88|8.11|7.92|8.1|8.25|8.12|8.38|8.6|8.45|8.65|8.67|8.6|8.39|8.39|8.52|8.58|8.58|8.44|8.45|8.56|8.45|8.17|8.03|8.12|8.37|8.36|8.47||8.54|8.72|8.73|8.58|8.54|8.76|8.52|8.61||8.59|8.61|8.84|8.54|8.69|8.55|||8.53|8.55|8.57|8.63|8.75|9.03|9.03|9.05|9.38|9.27|9.4|9.29|9.2|9.02|9.01|8.9|8.7|8.7|8.78|8.9|8.91|8.96|8.75|8.75|9|9.31|9.76|9.73|9.73|9.8|9.68|9.47|9.49|9.34|9.39|9.27|9.51|9.47|9.83|10.12|10.04|9.68|9.69|9.39|9.46|9.4|9.53|9.41|9.47|10.04|10.1|9.8|9.65|9.58|9.3|9.96|10.14|10.32|10.18|10.3|10.48|10.28|9.89|9.39|9.48||9.13|9.35|9.52||9.5|9.76|9.75|9.95|10.1|10.38|9.43|8.81|8.9|8.8|9.12|9.33|9.19|8.94|8.69|8.57|8.63|8.8|8.83|8.52|8.76|9.27|9.03|8.89|9.51|9.63|9.58|9.5|10.1|9.89|9.95|9.88|9.92|9.72|9.47
09645|50026|/equities/haitong-sec|MSCI_EEM|6.98|6.95|7|7.04|7.07|6.95|6.81|6.87|6.84|6.92|6.93|7.03|7.08||||7.2|7.19|7.28|7.24|6.85|6.84|7.09|7.17|7.19|7.06|7.16|7.14|7.13|7.13|7.14|7.17|7.05|7.08|7.1|7.19|7.19|7.29|7.15|7.15|7.09|7.26|7.11|7.21|7.16|7.21|7.11|7.3|7.09|||6.91|6.9|6.85|6.79|6.83|6.88|7.05|7.05|6.99|6.91|7.03|7.15|7.19|7.31|7.3|7.58|7.69|7.73|7.47|7.32|7.35|7.48|7.57|7.12|7.19|7.05|7.11|6.97|6.95||6.93|6.73|6.67|6.6||6.64|6.6|6.56|6.76|6.87|6.9|6.76|6.6|6.63|6.59|6.53|6.61|6.72|6.74|6.8|6.97|6.93|7.01|6.67|6.8|6.7|6.61|6.68|6.67|6.5|6.46|6.82|6.73|6.77|6.72|6.92|6.98|6.93|6.98|6.72|6.74|6.56|6.62|6.72|6.54|6.61|6.62|6.7||6.92|6.79|6.74|6.72|6.73|6.8|6.66|6.78||6.86|6.65|6.67|6.51|6.6|6.61|||6.56|6.57|6.57|6.42|6.39|6.46|6.5|6.68|6.89|6.7|6.71|6.72|6.69|6.7|6.72|6.73|6.86|6.77|6.94|7|7.02|7.12|7.04|7.05|7.06|7.08|7.23|7.25|7.33|7.28|7.42|7.58|7.8|7.41|7.39|7.26|7.32|7.47|7.44|7.65|7.35|7.46|7.38|7.2|7.22|7.32|7.01|7.03|7.06|7.54|7.44|7.65|7.7|7.37|7.37|7.85|8.04|8.33|8.18|8.61|8.82|8.3|8.69|7.4|6.96||6.26|6.08|6.36||6.5|6.49|6.53|6.45|6.34|6.25|6.15|6.03|6.06|6.08|6.28|6.4|6.32|6.28|6.02|6.09|6.18|6.21|5.86|5.9|5.99|5.93|5.91|5.91|6.42|6.55|6.67|6.54|6.48|6.48|6.63|6.7|6.76|6.69|6.6
09646|103421|/equities/china-life-insurance|MSCI_EEM|24.8077|24.9519|25|25.1923|25.3846|24.8077|24.5673|25.2404|24.6635|24.9038|24.1346|24.3269|24.4711|24.5673|||24.5192|24.7596|24.7115|24.5673|24.6154|24.3269|23.5577|23.4615|23.3654|23.4615|23.4135|23.4615|23.75|23.5096|23.0288|23.3173|22.8846|22.6923|22.1154|22.1154|21.9711|22.2115|21.8269||21.8269|22.2115|21.875|21.9711|21.9231|22.0192|22.3077|22.3558||||||||22.2115|21.4904|22.1635|22.2115|21.5385|21.8269|21.7788|21.875|21.7788|21.875|21.6827|21.6346|21.4904|21.7308|21.6827|21.5865|21.8269|21.8269|21.8269|22.0192|21.9711|21.7788|21.5865|21.25|21.25||21.3461|21.3942|21.2019|21.2019|21.1538|21.2019|21.0577|21.1058|21.1538|21.1538|21.3461|21.3461|21.2019|21.1058|21.1058|21.2019|21.2019|21.25|21.3942|21.2981|21.2019|21.2981|21.3942|21.7788|19.8558|19.9038|19.7596|19.8077|19.8558|19.6154|19.7115|19.8077|19.5673|19.6154|19.5673|19.5673|19.6635|19.0865|18.75|18.7019|18.6538|18.7019|18.6058|18.5577|18.4135|18.2783|18.4597|18.5504|18.6411|18.2329|18.0969|18.0969|18.0969|18.1422|17.734|17.8701|17.9608|17.9608|18.0062||18.0062|18.0969|18.4597|18.0062|||18.0062|18.0515|17.9608|17.6433|17.5072|18.0969|18.1422|18.2329|18.2329|18.3236|18.3236|18.4597|18.4597|18.4597|18.369|18.2783|18.3236|18.369|18.2783|18.369|18.4144|18.7318|18.6411|18.8226|18.6411|18.8679|18.9133|18.5051|18.5051|18.0969|18.5504|18.7772|19.004|18.7772|18.5958|18.5958|18.5504|18.6411|18.4144|18.4597|18.2783|18.4144|18.2783|18.4144|18.5051|18.6865|18.3236|18.3236|19.0493|19.4122|19.5936|19.3215|19.5029|19.5029|19.8657|20.3646|20.41|20.2739|20.1379|20.41|20.5461|20.5007|20.6821|20.2286|20.0925|20.0018|19.775|19.6843|||19.9564|19.9111|20.0018|19.9564|20.0472|20.2286|20.1379|19.5029|19.6843|19.9564|20.6821|20.41|20.3193|19.9564|19.775|19.775|19.2761|19.0947|18.8226|18.6865|19.0947|18.7772|18.3236|17.9608|18.1422|18.0969|18.0515|17.8701|17.9154|18.1422|18.5051|18.5958|18.7318|18.2329|18.0969
09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|35|35.25|35.25|35|35.75|34||||33.25|34.5|34.75|34.75||36.25|38|37.75|37.25|38|37.25|37.25|36.75|36.75|37.25|36.5|36|36.25|36.5|36.5|36.75|37|37.75|38|36.75|36.75|36.5|36.75|35.75|34.25|33.5||33.5|33|33.75|31.5|32|32.25|32.25|32.5|32.75||33.5|33.75|34.5|33.5|32.25|32|31.5|31.25|30.75|30.75|31|31.5|32|32.75|32.25|32.25|30.25|30.25|30.25|30.75|30.5|30.5|30.5|30.75|31.25|31|30.25|31.25|30.75|||30.75|32|31.5|33|32.75|31.5|32|32.25|35.25|34.75|34.25|34.25|34.5|||35|35||35|34.75|33.75|32.5|32.5|33.75|33|33.25|33.5|34.5|34.75|33.75|34.5|33.75|33|32.5|31.25|31.5|32.5|28.5|27|27.25|26.25|26.75|26.5|26.75|26.75|26.5|27.75|27||27.5|26.75|25.75|24.8|26.5|26.75|28.5||28|27.75|27.75|27.25|26|25.5|25|26.25|26|26.25|27.25|27|26.75|27|27.75|27.5|28|28.5|29.25|28.25|26.5|27|28.25|28|28|||28.75|29.25|29.25|29.75|31|31.25|29.75|29.75|30|30|30.5|29.75|30.5|29.25|29.75|30||30|28.5|28.75|29|29|29|28.75|29.5|29.25|30|||28.75|29.25|28.75|30|29.75|29.75|30|30|30|30.75|32|32.75|33.5|34||34|34.25|32.75|32.75|31.75|32.5|31.75|32.75|34.5|34|34.25|34|35|36|33.25|35|35.5|36.75|36|37.5|37|37.5||38.25|37.75|38.5|37.25|36.75|36.25|35.25|34.75|36|36|36.25|34.5|34.25|36|37.75|37.75|37|36.25|36
09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|3.96|3.92|3.85|3.9|3.87|3.79|3.92|3.74|3.59|3.48|3.71|3.58|3.43||||3.29|3.2|3.39|3.33|3.35|3.26|3.09|3.37|3.74|3.61|3.79|3.86|4.04|4.16|4.01|4.22|3.74|3.64|3.53|3.58|3.93|4.11|3.63|3.81|3.92|4.14|3.54|3.87|3.88|3.37|3.31|3.25|3.08|||2.74|2.76|2.78|2.7|2.51|2.5|2.56|2.57|2.43|2.36|2.41|2.46|2.53|2.61|2.6|2.8|2.65|2.6|2.65|2.7|2.69|2.76|2.77|2.77|3.03|3.07|2.82|2.87|2.92||2.74|2.7|2.7|2.78||2.71|2.63|2.63|2.82|2.89|2.9|2.67|2.7|2.74|2.78|2.78|2.77|2.81|2.86|2.84|2.79|2.99|3|3.06|2.84|2.84|2.75|2.81|2.57|2.27|2.2|2.24|2.19|2.2|2.07|2.1|2.11|2.06|2|1.83|1.79|1.75|1.74|1.69|1.69|1.66|1.67|1.72||1.78|1.75|1.76|1.73|1.7|1.71|1.65|1.67||1.72|1.69|1.71|1.68|1.68|1.61|||1.58|1.59|1.58|1.57|1.61|1.68|1.71|1.76|1.8|1.8|1.81|1.84|1.81|1.81|1.81|1.87|1.89|1.89|1.9|1.89|1.93|1.96|1.9|1.97|1.97|1.93|2.08|2.09|2.08|2.06|2.08|2.11|2.03|2.02|2.03|2.06|2.13|2.12|2.18|2.27|2.25|2.15|2.02|1.99|2.07|2.06|2.03|1.99|1.97|2.05|2.07|2.05|2.08|1.9|1.99|2.09|2.03|2.08|1.93|2|1.87|1.76|1.77|1.57|1.52||1.45|1.45|1.47||1.49|1.49|1.49|1.52|1.54|1.51|1.52|1.47|1.5|1.53|1.57|1.61|1.59|1.58|1.53|1.52|1.46|1.46|1.43|1.44|1.44|1.45|1.46|1.48|1.54|1.58|1.57|1.59|1.52|1.51|1.54|1.57|1.62|1.61|1.58
09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|11.38|11.42|11.5|11.58|11.68|11.34|11.26|11.3|11.3|11.4|11.5|11.52|11.66||||12|11.92|11.96|12.04|11.32|11.28|11.44|11.56|11.52|11.26|11.56|11.5|11.5|11.38|11.52|11.52|11.38|11.18|11.32|11.52|11.56|11.82|11.52|11.5|11.54|12.02|11.9|12.22|12.18|12.38|12.2|12.46|12.2|||12.04|11.92|11.98|11.7|11.92|12.04|12.54|12.38|12.42|12.36|12.62|12.94|12.98|13.36|13.38|13.76|13.98|13.66|13.26|12.98|12.98|13.16|13.38|12.72|12.5|12.52|12.72|12.44|12.34||12.2|12.12|12.08|11.76||11.74|11.54|11.42|11.62|11.74|11.52|11.48|11.48|11.66|11.86|11.82|11.98|12.18|12.18|12.28|12.44|12.72|12.62|12.12|12.5|12.44|12.1|12.26|12.2|12.1|12.04|12.32|12.16|12.26|12.14|12.84|12.86|12.9|12.78|12.38|12.36|12.14|12.5|12.34|12.52|12.76|12.76|12.76||13.08|13.12|13|12.96|12.98|12.92|12.86|12.92||13.2|12.9|12.88|12.58|12.82|12.66|||12.66|12.72|12.7|12.38|12.6|12.64|12.78|12.84|12.74|12.54|12.64|12.42|12.46|12.44|12.5|12.68|12.96|12.96|13.34|13.42|13.54|13.74|13.6|13.62|13.74|13.62|13.98|14.34|14.26|14.2|14.44|14.4|14.64|13.98|14|14.04|14.08|14.1|14.08|14.3|14.08|14.18|14.18|14|13.9|14|13.66|13.5|13.7|14.74|14.58|15.18|15.04|14.26|14.58|15.22|15.5|15.64|15.48|16.04|16|15.12|15.84|14.26|13.34||12.34|12.54|13.02||13.1|13.18|13.06|13.1|12.58|12.54|12.56|12.44|12.6|12.76|12.76|12.66|12.44|12.6|12.46|12.46|12.56|12.66|12.14|12.04|12|11.8|11.58|11.56|12|12.04|12.14|12.04|12.16|12.34|12.6|12.5|12.54|12.64|12.64
09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|1150.75|1136.8958|1152.8706|1200.9363|1198.8158|1188.2837|1179.024|1166.3007|1130.9583|1148.6295|1130.8876|1111.9441|1095.6158|1064.8679|1063.8076||1058.0822|1088.618|1109.7528|1109.0459|1095.6158|1049.6707|1072.9967|1067.4126|1053.2048|1028.6772|1039.0679|1046.1364|1031.2926|1032.1407|1034.8268|1007.2597|1036.8767|1041.8953|1011.5008|1031.9994|1017.8624|1046.1364|1028.4652|989.5885|1001.9584|1018.0038|990.2953|975.4515|968.383|989.5885|965.5556|964.8488|989.5885|983.5803|982.52|969.0898|954.246|968.3123|932.3337|922.5085|936.5748|933.0406|945.7639|912.5419|901.3737|929.5063|937.2817|962.0214|968.383|978.0668|1001.6049|1020.6898|1031.9994|1048.9637|1017.8624|1036.9474|1012.9145|1017.7917|1024.9309|996.657|971.8466|947.1776|936.5748|909.0077|||894.1639|903.3529|882.8543||880.7338|897.6274|901.9392|889.9228|904.7666|908.3008|901.2324|882.8543|889.2159|901.2324|915.3693|940.1091||933.0406|954.246|971.9173|940.1091|929.5063|930.7079|967.6761|946.4707|947.1776|961.3145|964.9194|940.1091|925.9721|961.3145|947.1776|950.7118|917.4899|897.6981|883.5612|855.2872|837.616|809.342|783.8954|737.2434|736.0418|759.8626|759.8626|779.6544|788.1365|784.6023|805.8078|780.3612|793.7206|794.4982|788.1365|785.3091|789.5502|791.6708|804.394|794.4982||787.4297|773.222|782.4818|797.679|795.1343|814.9968|815.2089|812.8763|812.8763|821.924|834.011|827.0132|798.7393|815.2089|799.4461||816.976|837.616|823.479|841.1502|813.5831|830.5475|844.6844|868.7173|862.3557|856.7009|872.2516|869.4242|812.8763|812.8763|866.2433|890.6296|877.9064|887.0954|911.7644|909.0077|908.3008|913.3195|923.7809|947.1776|955.3063|947.1776|924.1343|914.6625|880.0269|899.8187|901.2324|901.1617|890.6296|897.6981|932.3337|911.8351|911.8351|918.9036|911.8351|880.0269|848.9255|858.8214|830.6182|868.0105|890.6296||909.7145|940.8159|894.1639|848.2187|863.0626|896.4258|913.2488|908.3008|912.5419|897.6981|841.1502|812.8763||841.1502|848.2187|858.8214|822.0653|812.1694|835.4954|827.0132|795.205|765.6588|750.6736|750.6736|738.6571|736.6072|768.2741|763.3969|739.364|706.7783|713.2106|706.8489|682.2152|660.9037|667.9722|696.9531|687.0642|699.7875|700.4873||703.3854|721.6927|756.3284|713.9174|686.3503|650.301|672.2133|686.3503|669.4566|704.1417
09651|100021|/equities/byd-electronic|MSCI_EEM|45.6|44.5|44.65|45.45|46.5|44|43.95|43.6|43.4|44.25|45.65|48.8|51.35||||50.9|45.4|42.35|44.15|43|41.15|40.7|42.6|44.6|42.65|45.1|44.35|44.85|42.85|45.85|45.05|42.25|41.45|41|42.95|43|46.2|44.4|44.8|43.25|44.45|43.65|46.65|46.25|50.6|50.4|55.05|55.15|||54.55|53.75|53.75|50.5|53.5|53.5|58.7|57.05|57.8|53.7|55.8|58.45|60.8|58.2|56|54.4|54.7|49.4|42.65|39.45|41.65|40|38.45|38.75|39|39.6|39.4|41.95|41.55||40.6|39.85|39.65|37.9||38.55|39.85|39.5|41.8|42.9|41.85|41.95|39.3|38.75|37.9|37.3|38.8|38.85|37|37.3|38|38|39.35|38.35|37.7|37.95|37.15|38.15|37.6|35.75|35.25|35.4|35.35|36.6|35.25|34.9|34.05|35.15|38.8|36.2|37.5|33.3|33.95|34.5|33.3|36.55|37.55|38.1||37.5|39.25|40.25|41.3|40.05|39.9|40.45|41.85||43.2|41.75|41.25|41.5|40.55|37.55|||38.95|35.5|36.75|35.45|36.6|39.15|39|38.1|39.95|38|39.1|40.4|40|37.9|37.2|37.3|36.85|38.3|41.35|39|38.25|33.55|32.85|29.45|26.95|26|27.55|27.5|29.75|29.2|29.5|28.7|32.45|30.3|29.8|29.35|30.75|31|33.5|31.9|31.6|29.2|29.45|27.15|26.3|26|25.85|23.1|22.2|24.4|22.8|23.3|21.65|20.6|20.25|22|22.25|23.5|22.1|22.2|20.95|20.1|21.15|19.26|17.8||17.74|18.1|18.12||18.22|17.8|17.74|17.34|17.52|17.14|16.92|15.52|15.9|15.92|16.44|16.74|16.54|16.1|15.72|15.8|15.56|15.6|14.84|14.76|15.18|15.56|15.08|15.28|15.92|16.08|16.22|15.74|17.56|17.28|17.58|17.26|16.82|17.24|17.84
09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|447.5|427|435|445|441|424|414|412.5|415.5|414|406.5|402|402.5|399|||397.5|398|397.5|399.5|395|391|390|393|401.5|404.5|403.5|420.5|420.5|413|417.5|424|401|400.5|402|410|400|401.5|397||390|396.5|380|396.5|377|375.5|377.5|387.5||||||||373.5|370|373.5|378.5|371|370|377.5|385|367.5|378.5|381|384|370|370|355.5|347.5|347.5|337|323.5|330|330|332.5|322|325.5|322||326|325.5|321|320|320|320|319|322|322|328.5|330|342.5|334|334|329|326|324|314|318|331|327|327|332|336.5|334|334|324.5|343.5|351.5|342|339.5|338|333|340|338|344|353.5|352.5|354|345|318.5|322.5|320|319|322|324|331|329.5|325.5|328|324|318.5|323.5|325.5|321|332.5|338|323.5|327||330|334.5|339.5|342|||343.5|346.5|340.5|331.5|324.5|343|340.5|346|359|348.5|345.5|341|332|336|335.5|319|318.5|318.5|332.5|346.5|349|343.5|338|359|356|360.5|359|361|346.5|338.5|362.5|350|348|349.5|345.5|339.5|344.5|356.5|360|352|353|337|319|322|322|301|311.5|312|316.5|320|316|313.5|311.5|320.5|318|342|335|339|329.5|328.5|330.5|330|318|308.5|314.5|315|287.5|282.5|||297|292|295.5|288.5|298.5|290|280|274|280|278|261.5|262.5|262|259.5|259|259.5|256|254|257|252|255|254|251|247.5|259|248.5|245.5|241|239|236|236|235.5|239.5|231|233
09653|50105|/equities/harmony|MSCI_EEM|6873|6833|6760|6601|6593|6630|6342|6263|6510|6665|6980|7156|6955|7155|||6891|6260|6343|6494|6280|6060|6052|6294||6556|6570|6530|6646|6569|6450|6747|6850|6983|6521|6305|6171|6000|5840|5755|5738|5860|5645|5761|5790|5600|5503|5600|5840|5874|5865|6192|6324|6223|6320|6185|6142|6414|6525|6717|6977|6739|6590|6766|6782|6521|6620|6575|6465|6629|6770|6671|6972|6930|6989|7013|7340|7551|7791|7483||7160|7074|6971|7111||6895|6750|7007|7105|7137|7000||6459|6241|6242|6465|6322|6743|6660|6621|6618|6891|6740|6327|6270|6444|6331|6236|6724|7092|6996|7136|7275|7293|7549|7366|7490|8000|7755|9269|9025|8476|8600|8302|7975|8091|7959|8344|8528|8635|8899|9555|9210|9395|9495|9685|9850|9530|9670|9655|9037|8813|9092|9087|8888|8986|8914|9208|8858|8862||8678|9000|9016|9260|9346|10196|10686|10306|10354|10600|10296|9834|10179|9690|10098|10050|10500|11061|10640|9816|10050|9744|10219|10105|10337|10398|10839|10903|10262|10460|10257|10373||11481|12000|12495|11400|11033|10998|10965|11320|11934|12229|11650|11144|10472|10900|11270|10640|10053|9964|10045|9993|9900|9436|9459|8531|8084|7948|7819|7555|7186|6702|6008|5911|6077|6172|5831|5715|5217|5149||5137|5386|5469|5147|5417|5300|5053|5326|5181|5830|5830|5740|5881|5672|5800|6144|6310|6156|6616|6872|7050|7035|6907|6579|6777|6390|6594|6139
09654|13890|/equities/nine-dragons-paper|MSCI_EEM|11.2|11.1|11.1|11.48|11.5|11.38|11.04|11.18|11.24|11.5|11.88|11.82|11.96||||11.4|11.38|11.38|11.4|11.22|11.16|11.08|11.52|11.8|11.56|12.86|12.56|13.54|13.48|13.5|13.34|12.94|12.76|12.5|12.68|12.72|13.28|13.2|13.38|12.52|13.14|13.08|13.74|15.7|15.5|14.78|14.66|14.2|||14|13.82|14|13.82|13.5|12.78|12.84|12.78|12.4|12|12.04|11.94|12.36|12.26|11.96|12.16|12.4|11.9|11.86|12.14|12.14|11.46|11.46|11.3|11.4|11.66|11.5|10.88|10.98||11|11.16|10.9|10.84||11.1|11.02|10.6|10.66|10.82|10.86|10.5|10.44|10.32|10.68|10.38|10.38|10|9.75|10.04|10.28|10.2|10.3|10.18|10.56|10.78|10.52|11.1|11.06|10.8|10.48|10.74|11.66|11.6|11.3|11.3|11.36|11.3|11.36|11.12|11.04|11|10.9|10.42|10.3|10.58|10.5|10.58||10.72|10.9|10.88|10.84|10.3|9.83|9.47|9.76||9.92|9.95|10.06|10.06|10|9.74|||9.72|9.73|9.9|9.9|10.28|10.9|9.62|10.16|10.48|10.38|10.2|9.89|9.69|9.31|9.3|9.24|9.56|9.21|9.24|9.28|8.84|8.85|8.6|8.99|8.6|8.74|8.74|8.68|8.64|8.2|8.27|8.31|8.46|8.31|8.3|8.49|8.45|8.38|8.5|8.52|8.56|8.48|8.22|8.11|7.98|7.9|7.94|7.67|7.55|7.62|7.74|7.95|8.88|8.14|8.29|8.57|8.49|8.64|8.23|8.25|8.15|7.7|7.93|7.41|7.25||7.01|7.18|7.2||7.19|6.99|7|7.13|7.11|7.19|7.28|7.26|7.17|7.25|7.42|7.45|7.1|6.99|7|6.68|6.54|6.59|6.78|6.6|6.58|6.53|6.56|6.57|6.93|6.95|7.18|7.02|7.02|7.02|7.15|7.17|7.27|7.23|7.18
09655|19598|/equities/tupras|MSCI_EEM||9.5819|9.4158|9.5875|9.6871|9.8865|9.9142|9.8644|9.5708|9.6373|9.8201|9.9696|10.0749|10.0693|10.2244|10.2022|10.2299|9.9696|10.025|10.2742|10.3684|10.457|10.2022|9.8201|10.0305|11.1438|11.3321|11.4097|11.6977|11.7863|11.886|11.8528|11.8195|11.8638|11.9082|11.8195|11.7198|11.7198|11.9192|11.7198|11.1992|11.3986|11.3654|11.2767|11.1771|11.3986|11.2546|11.31|11.4872|11.6534|11.3654|11.7198|11.5315|11.5205|11.166|11.1549|11.2214|11.2214|11.1217|10.9943|11.0109|11.3543|10.9666|11.3432|11.5758|11.8306|11.8528|12.0522|12.0079|11.9746|11.7752|12.1851|12.03|12.1186|12.1962|12.4288|12.3402|12.3513|12.2959|12.174||11.9635|11.9635|12.1186|11.9525|11.742|11.8195|11.9082|11.5315|11.5205|12.0079|11.9635|12.0522|11.9968|11.6091|11.2435|10.817|10.5789|10.5401|10.7063|10.3684|10.2244|10.2742|10.313|10.0749|10.4293|10.3795|10.2909|9.9807|9.7315|9.8699|9.9696|9.7868|9.4878|9.8588|9.8256|9.8921|9.665|9.3382|9.1167|8.5683|8.5905|8.5739|8.4908|8.3468|8.2803||8.4188|8.6071|8.4465|8.7899|8.812|8.8785|8.9394|8.9782|9.1333|9.0004|9.2607|8.884|8.9948|9.1997|9.0668|8.8896|8.8674|8.8619|8.812|8.8176|8.8176|8.7677|8.7733|8.9007|8.8397|8.7843|8.7788|8.729|8.9284|8.9228|8.956|9.0225|9.0114|8.9837|8.9837|9.3991|8.7788|8.9007|8.8785|8.7843|8.8453|8.9671|8.8619|9.1942|9.2662|9.1111|9.1776|9.3382|9.1831|10.1912|9.521|8.8453|8.9394|8.7234|8.6846|8.6126|8.596|8.4299|8.6293|8.4409|8.8176|8.7123|||9.1444|9.1554|9.3548|9.6373|9.6761|9.7204|9.5875|9.5708|9.5487|9.6151|9.6318||9.5487|9.7425|9.4656|9.5598|9.7481|9.8367|9.6318|9.6096|9.7481|9.6761|9.9142|9.953|9.8921|9.8312|9.8588|9.9198|9.9696|9.7924|9.6318|9.5819|9.6705|9.521|9.6871|9.6484|9.8145|9.8145|9.8976|9.8976|9.5875|9.737|9.8976|9.8367|9.4933|9.4711|9.2939|||8.8785|8.7622|8.9394||9.0114|9.0724|9.1388|9.3493|9.4213|9.3936|9.4102|9.3659
09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|34.8|34.8|34.5|35.3|34.7|35|35.75|35.8|35.4|35||35.5|36.25|36.1|35.5|||34.5|35.3|36.35|35.55|35.05|35|35.65|37|36.05|37.25|36.1|35.6|36.89|38.5491|40|42|41|42|42.75|42.6|42.9|42.55|42|42.15||43.45|43.8|43.05|43.6|42|43.85|44|42.3||43.15|43.15|43.15|44|44.8|43.5|42.2|42.5|40.8|39.8|42.1|43|43.55|43.4|43.45|44.4|44.5|44.85|45.5|46.35|46.6|46.5|47|47.5|47.5|47.6|46.7|47.5|46.7||||47.25|46.8|||46.75|46.75|46.1|47.5|46.25|46.2|47|47.4|46.5|45.95|45.75||44.75|47.5|48|45.75|44.55||42.2|44.3|45.25|47|46.9|46.85|47.5|48.3|48|48.05|47.25||48.45|48.9|47.95|47.6|46.5|44|43.8||44.55|42.1|44.5|45.8|46.95|47|45.5|45|43.4|44|42.95|44.8|44.95|44|43.25|43.7|44|44.4|45.5|47.65|48.7|48|46|45.15|45.05|45.95|46|46.7|46.5|47.35|48|47.5|47.4|47.1|47.8|48.8|47.5|48.4|48.95|49.4|49.35|49|47|47.4||48|47|48.2|49|48.65||49.8|49.6|51.6|50.2|50.25|49.8|48.45|48.25|48.45|48|47.25|45.8|45.35|45.6||48.05|49.5|49.5|49|50|49.45|49.5|51.6|49.55|49.75|49.25|48.2|50|48.85|49.3|49.2|49.6|49.3|49|48.5|46.95|46.5|45.5|45.25|46.85|45.2|46.75|48.15|49.5|50|47|47.05|46.9|45.8||49.95|49.2|51.95|52.2|50.6|52|49.8|45.1|45|42.9|41.3|41.7|41.7||41.5|42|41.9|41.5|38.25|39.7|42|40.9|41.05|41|38.3|38.6
09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH||13.46|13.16|13.28|13.44|13.53|13.5|13.38|13.19|13.25|13.56|13.76|13.62|13.99|13.61|13.57|13.71|13.43|13.38|13.19|13.26|13.44|13.59|13.36|12.8|14.22|14.54|14.77|15|14.9|14.86|14.85|14.98|14.78|14.65|14.57|14.46|14.5|14.44|14.46|14.22|14.25|14.04|14.44|14.86|15.32|14.86|14.93|15.12|15.37|14.95|14.85|15.01|15.09|14.82|15|15.01|14.87|14.62|14.42|14.3|14.71|14.71|14.84|14.95|14.86|14.82|15.04|15.2|15.04|14.87|15.12|15.38|14.97|15.05|15.12|15.07|15.13|14.8|14.71||14.44|14.57|14.33|14.39|14.38|14.17|14.08|14.08|13.96|14.43|14.18|14.21|13.92|13.99|13.77|13.74|13.85|13.89|13.8|14.04|14.11|13.59|13.72|13.28|13.77|13.89|13.74|13.81|13.89|14.1|14.02|13.91|13.67|14.07|14.18|13.84|13.88|13.47|14.33|14.12|13.84|13.4|13.41|13.19|12.79||13.09|13.6|13.68|14.3|14.19|14.54|14.93|15.09|14.73|14.44|14.8|14.31|14.45|14.03|13.81|13.84|13.69|13.82|13.37|13.4|13.32|13.11|13.14|13.27|13.51|13.65|13.23|12.87|12.7|12.57|12.5|12.57|12.47|12.54|12.63|12.64|12.69|13.02|12.97|12.68|12.73|12.52|12.54|12.7|12.81|12.67|12.75|12.93|13.14|13.47|13.36|13.03|12.96|12.95|13.53|13.58|13.25|13.06|13.05|12.78|13.2|13.01|||13.02|13.17|13.33|13.99|14.07|14.14|14.12|14.37|14.2|14.17|14.17||14.14|14.34|14.1|13.79|14.34|14.38|14.23|14|14.27|14.1|14.4|14.45|14.49|14.5|14.63|14.59|14.37|14.85|14.22|12.93|12.91|12.65|12.46|12.56|12.46|12.46|12.68|12.76|12.43|12.31|12.23|12.31|12.4|12.18|12.18|||12.4|12.33|12.16||12.09|11.69|11.77|11.93|11.97|11.58|11.74|11.52
09658|943491|/equities/chinahongqiao|MSCI_EEM|12|11.98|11.44|11.62|11.94|11.76|12.04|11.6|11.1|10.88|11.3|11.56|11.04||||10.8|10.38|10.9|10.56|10.4|10.26|9.84|10.36|11.74|11.72|11.86|12|11.94|12.4|11.96|11.12|10.92|10.2|10.24|9.96|11|11.1|9.95|9.93|9.62|10.38|9.53|9.91|10.44|9.75|9.42|9.7|9.91|||9.14|8.94|8.74|8.52|8.01|7.28|7.26|7.34|7.1|6.85|7.01|7.24|7.2|7.32|7.05|7.48|7.06|6.88|6.9|6.93|6.98|6.92|7|6.85|6.92|7.75|7.7|7.41|7.23||7.1|7.08|6.9|7||7.05|7.16|7.18|7.54|7.69|7.52|7.23|7.14|6.99|7.12|7.09|6.93|6.68|6.78|7.11|7.02|7.21|7.15|6.77|6.87|6.77|6.7|7.32|7.42|6.91|6.8|7.04|6.68|6.85|6.44|6.17|6.24|6.15|5.95|5.82|5.51|5.75|5.8|5.77|5.6|5.62|5.67|5.69||5.55|5.71|5.74|5.72|5.71|5.66|5.55|5.57||5.49|5.28|5.35|5.03|4.89|4.76|||4.83|4.75|4.71|4.69|4.83|4.72|4.8|4.93|5|4.98|4.96|5.04|4.99|4.9|4.8|4.83|5.11|5.09|5.22|5.14|5.36|5.29|5|5.2|5.23|5.31|5.35|4.86|4.75|4.85|4.78|4.85|4.76|4.76|4.68|4.8|4.83|4.7|4.84|4.95|4.72|4.68|4.52|4.45|4.6|4.6|4.55|4.44|4.55|4.63|4.66|4.51|4.69|4.39|4.44|4.8|4.72|4.71|4.43|4.39|4.32|4.18|4.22|3.7|3.6||3.44|3.55|3.4||3.44|3.47|3.56|3.6|3.63|3.53|3.52|3.42|3.52|3.51|3.59|3.53|3.45|3.42|3.46|3.74|3.62|3.5|3.41|3.45|3.53|3.48|3.32|3.4|3.54|3.49|3.53|3.4|3.43|3.45|3.6|3.56|3.64|3.62|3.58
09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|41.35|41.85|41.1|42.05|40.55|39.95|39.1|38.6|38.15|37.7|38.25|38.7|39.7||||40.15|38.75|39.55|38.8|40|40.95|39|42.1|43.65|44|44.75|44.4|44.3|44|43.3|44|41.7|41.05|42.15|45.45|46.55|48.85|49.5|52.3|51.5|56.7|55.95|59.8|61.1|64|63.65|65.95|64.9|||62.2|61.55|60.95|58.75|60.5|61.9|62.4|61.25|59.8|58.55|58.55|60.85|62.9|63.5|58.9|60.9|62|62.4|61.95|58.35|59.6|61|62.9|62|66.6|65.2|65|64.55|60.6||54.9|54.85|52.25|53.6||50|49|46.6|48.1|47.8|46.6|45.5|43.4|42.7|42|41.95|42.45|43.3|42.6|42.5|41.45|42.25|43.7|42.5|42.85|43.15|42.6|44.6|45.15|45.2|44|43.95|44.2|41.2|37.25|37.25|37|39.35|38.95|37.75|37.9|37.9|36.05|36.5|35.5|35.5|35.5|35.7||35.9|36.6|36.9|36|36.3|37|36.4|37.95||37.7|36.6|36.9|36.8|37.55|35.6|||35|35|35.65|35.15|38|39.3|36.7|36|35.75|34.85|34.35|35.3|36.15|35|35.9|33.2|33.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09660|41412|/equities/bci-(sn)|MSCI_EEM|24711.2188|24846.1914|25786.291|26457.1211|25779.5762|26120.6992|26389.9707|26524.2715|26390.6426|26524.2715|26833.1621|26322.8203|26187.8496|25985.7266|25711.084||25953.4961|25584.8418|25248.4199|25375.334|24888.1191|24064.0098|24120.709|23604.4863|23603.168|23800.2949|24204.4395|24327.7246|24056.7578|23628.8809|23668.4375|22810.0449|23535.9199|23321.6523|22541.0547|22324.8086|22417.1094|22745.4336|22150.7559|21360.9297|20701.6426|21097.2148|21129.5195|20833.5|21641.127|22085.4863|21756.502|22316.8965|22409.1973|21894.9531|21413.6719|21124.2461|20499.9004|20502.5371|20687.7969|20833.5|20501.2188|20503.8555|20437.9258|20438.5859|20306.0684|21552.123|21281.8145|21301.5938|21023.375|20174.2109|20998.3203|21400.4863|21205.9961|20965.3574|21426.8574|21881.7676|21591.6797|20866.4629|20697.0273|20437.9258|20530.2266|19674.4707|20101.6895|19020.457|||18387.541|18031.5254|18262.2754||18261.6172|17873.9551|18262.2754|17991.9688|18506.2129|18446.877|18097.4551|17481.6797|17537.0586|17626.7227|18196.3477|18229.3125||17833.7383|18143.6035|18460.0625|18315.0195|17783.6328|17537.0586|17800.7754|18123.8262|18123.8262|18328.8652|18130.418|17844.2871|17771.7656|17827.8047|17725.6152|17471.1309|17787.5898|17537.0586|18028.2285|17998.5605|18064.4902|17702.541|17148.0801|16343.0889|16482.1992|16489.4512|15955.4277|16350.3408|16498.6816|16739.3203|16877.7715|17767.1504|17800.7754|17075.5586|16284.4121|16086.626|16087.2852|16353.6377|16614.0566|17009.6289||17134.8945|17008.9707|16482.1992|16455.8281|16482.1992|16838.873|16481.5391|16350.3408|15987.7324|16020.0381|16020.6973|15954.7686|15559.1953|15954.1094|15888.8398||16208.5947|15954.7686|16018.7197|15987.7324|16370.1201|15842.6895|16228.373|16614.0566|16686.5781|16686.5781|16994.4648|16584.3887|16151.2363|16152.5547|16703.0605|16350.3408|16258.041|16462.4199|16716.2461|16726.7949|16800.6348|16983.916|17258.1816|17266.752|16845.4668|16927.2188|16584.1895|16663.2656|16918.0684|16865.3516|16764.3086|16474.3594|16725.3984|16820.1641|16945.0566|16756.7773|17057.3945|17565.1191|17672.4375|17566.375|17572.6504|17560.0977|17541.2715|17571.3945|18011.3398||17478.5117|18419.9023|17823.0605|17258.8535|17258.2246|18074.7266|18514.043|18679.7266|18286.8535|17732.6875|17572.0234|17510.5195||17775.3633|17673.0664|17717.625|17761.5566|17487.9258|17547.5469|17572.6504|17636.0371|17516.166|17541.2715|18071.5879|17886.4473|18300.6602|18827.2129|18953.3594|18744.3691|18011.9668|17823.6875|17258.8535|17195.4668|17007.8145|17195.4668|17816.7852|17008.4434|17257.5977|16953.2148||17393.7852|17560.0977|17698.1699|16764.3086|17133.334|16857.8203|17572.6504|17754.6523|18011.9668|18704.2031
09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|9|9|9.05|9.1|9.1|9||||9.1|9.2|9.2|9.25||9.4|9.6|9.7|9.65|9.7|9.75|9.45|9.45|9.45|9.4|9.4|9.4|9.4|9.4|9.4|9.45|9.4|9.45|9.55|9.35|9.35|9.45|9.4|9.5|9.3|9.3||9.4|9.55|9.4|9.25|9.35|9.3|9.45|9.4|9.4||9.4|9.45|9.45|9.6|9.5|9.5|9.45|9.5|9.45|9.45|9.7|9.7|9.7|9.7|9.65|9.85|9.8|9.8|9.6|9.65|9.75|9.75|9.8|9.8|10.1|9.9|9.4|9.55|9.3|||9.3|9.55|9.45|9.6|9.6|9.55|9.6|9.6|10.5|10.3|10.4|10.4|10.3|||10.4|10.4||10.2|10.1|10.1|10.3|10.2|10.4|10.5|10.5|10.7|10.7|10.5|10.3|10.4|10.4|10.5|10.2|10.1|10.3|10.3|9.7|9.3|9.35|9.05|9.05|9|8.9|8.85|8.9|8.95|9||9.25|9.1|9.05|9|9.35|9.35|9.65||9.85|9.8|9.9|9.75|9.55|9.8|9.7|9.6|9.5|9.65|9.75|9.7|9.85|10|10|10.1|10|10|10.2|10.1|10|10|10|10|10.1|||10.4|10.3|10.3|10.4|10.6|10.5|10.7|10.4|10.4|10.4|10.3|10.3|10.6|10.4|10.6|10.9||10.6|9.95|10.1|10.3|10.3|10.3|10.3|10.5|10.5|10.6|||10.5|10.7|10.8|10.9|10.8|11|10.9|11|10.9|11.1|11.2|11.3|11.3|11.4||11.6|11.6|11.2|11.3|11.3|11.2|11.2|11.4|11.5|11.5|11.6|11.7|11.5|11.6|11.3|11.7|11.7|11.8|11.9|12|12|11.8||11.9|12.1|12.1|12.1|11.9|12|12|11.7|11.9|11.9|12|11.7|11.7|11.6|11.8|11.8|11.8|11.7|11.6
09662|103354|/equities/walsin-tech|MSCI_EEM|244|240.5|248|251.5|250|246.5|245|243|246.5|250.5|254.5|261|259.5|255.5|||253.5|249.5|253.5|251.5|252.5|241.5|248|249|253|249|252|255.5|259|259|254|258|238.5|242|240.5|249|254|260.5|251||254|269|271.5|289|279|265|255.5|259.5||||||||236|232.5|237|232.5|229|220.5|227|233|232|239|231.5|228|225.5|234.5|233.5|232|240|238.5|232.5|242|238.5|230.5|224|233|230||230.5|228.5|224.5|222.5|223|227|220.5|215.5|221.5|222.5|230|230.5|223|237.5|242|235|230|209.5|208.5|203|201.5|199|202|194.5|192|188.5|184.5|191.5|193.5|191.5|189|187.5|187|188|187|185|186|182|182.5|178|179|181|181.5|165|163.5|162|163.5|165|166.5|161.5|161.5|161.5|161.5|162|161|159.5|161|162|159.5||161|159|159.5|156.5|||154.5|151|148.5|146|149|157|158.5|161|164.5|164|163|163|165|160|159.5|161.5|160|156.5|159|161.5|160.5|161.5|160|163|163|163.5|163.5|162.5|165|161.5|176|184|183.5|181.5|179|182|179|176|179|178.5|184.5|181|180|175.5|177|174|175|181.5|177|180|185|179|177|176|177.5|177.5|178|181.5|178.5|182|184.5|183.5|182.5|179|181|179|179|184|||188.5|189.5|187|187|190|187.5|189.5|184.5|188|189.5|196.5|197.5|197|198.5|206|194.5|190|192.5|187|187.5|191|188|188|184|190|189|190.5|183|189|189|199.5|197.5|205|203.5|207
09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|19.98|19.92|19.5|19.6|20|18.78|18.82|18.52|18.46|19.1|18.48|18.62|18.3||||17.84|17.54|17.9|16.9|17.56|16.76|16.12|15.66|16.14|16.56|16.58|16.68|15.72|15.42|15.3|15.96|15.06|14.94|14.76|15.4|16.82|17.8|17.34|17.74|18.22|18.74|17.98|17.38|16.52|17.42|16.42|16.54|14.38|||14.12|13.9|14.2|14.8|14.36|14.26|14.7|14.18|14|13.88|14.06|13.96|13.5|13.68|13.96|13.82|14.5|14.72|14.38|14.02|14.34|14.28|14.5|14.98|15|15|14.98|14.98|14.98||15|14.88|14.66|14.5||14.68|14.14|13.78|14.8|14.82|14.92|14.84|14.94|14.66|14.6|14.48|14.8|14.64|14.64|14.8|14.7|14.74|14.48|14.46|14|14.28|14.12|14.4|14.38|14.62|14.68|14.44|14.38|14.56|13.78|13.96|14.2|14.3|13.6|13.76|13.48|12.88|12.96|12.7|12.86|13.4|13.08|13.34||13.96|14.14|14.14|14.74|14.54|14.62|14.88|15||14.92|14.96|15|14.8|14.78|14.36|||14.1|14|13.56|13.3|13.5|14.06|14|14.18|14.62|14.66|15.08|14.3|13.88|13.86|13.58|13.66|13.98|14.36|14.5|15|15.36|15.4|15.2|15.92|15.5|15.7|15|14.7|14.5|14.4|14.7|14.5|14.42|14.34|14.7|14.58|14.84|14.82|14.9|14.98|14.56|14.6|14.52|14.22|14.3|14|14.18|13.7|13.4|14.08|13.98|14.36|14.2|13.88|13.58|14.48|13.64|14|13.86|14.8|14.84|14.72|14.92|14.66|14.2||13.96|13.82|13.88||13.8|13.96|13.68|14.04|13.8|13.7|13.68|13.22|14.48|14.26|14.64|14.64|14.56|14.48|14.52|14.72|14.28|14.16|13.9|13.6|13.48|13.46|13.28|13.3|13.42|13.62|13.26|12.64|12.8|12.84|12.02|12.68|13|12.82|12.36
09664|19263|/equities/akbank|MSCI_EEM||4.28|4.29|4.29|4.22|4.37|4.44|4.34|4.18|4.13|4.18|4.22|4.26|4.23|4.3|4.3|4.3|4.12|4.15|4.18|4.15|4.15|4.21|4.11|4.57|5.07|5.23|5.13|5.22|5.18|5.25|5.23|5.31|5.25|5.24|5.41|5.44|5.34|5.4|5.4|5.19|5.29|5.15|5.35|5.4|5.52|5.41|5.49|5.58|5.74|5.69|5.74|5.84|5.85|5.71|5.66|5.72|5.8|5.61|5.56|5.47|5.58|5.43|5.66|5.63|5.76|5.92|5.93|6|6|5.92|6.09|6.21|6.24|6.29|6.43|6.46|6.3|6.02|6.07||5.94|5.91|5.67|5.6|5.58|5.61|5.53|5.53|5.44|5.56|5.48|5.44|5.45|5.46|5.41|5.36|5.31|5.18|5.17|5.29|5.34|5.35|5.41|5.16|5.47|5.53|5.4|5.38|5.36|5.57|5.54|5.37|5.13|5.41|5.41|5.35|5.33|4.85|4.61|4.3|4.29|4.28|4.32|4.13|4.09||4.19|4.27|4.16|4.33|4.39|4.63|4.62|4.63|4.45|4.36|4.42|4.41|4.45|4.41|4.34|4.34|4.4|4.44|4.41|4.43|4.41|4.27|4.3|4.37|4.32|4.08|4.06|4.04|4.17|4.17|4.19|4.19|4.19|4.21|4.22|4.19|4.2|4.22|4.21|4.18|4.21|4.24|4.19|4.29|4.31|4.25|4.18|4.28|4.34|4.35|4.42|4.33|4.27|4.22|4.3|4.33|4.34|4.08|4.08|4.03|4.3|4.33|||4.49|4.55|4.71|4.9|4.95|4.97|4.98|4.97|4.98|4.99|5.02||4.94|5.02|4.93|4.93|5.06|5.16|5.23|5.05|5.13|5.09|5.21|5.23|5.05|5.05|5.11|5.24|5.29|5.13|4.99|4.99|5|4.94|4.98|4.97|5.03|5.02|5.05|5.07|4.99|5.01|4.95|4.97|4.87|4.85|4.8|||4.73|4.7|4.71||4.69|4.66|4.64|4.77|4.81|4.78|4.76|4.85
09665|1116332|/equities/weimob-inc|MSCI_EEM|17.96|17.98|17.46|17.96|17.6|16.88|16.4|16.44|16.26|16.82|18.02|18.3|18.3||||18.94|17.38|16.92|16.76|17.8|17.38|16.56|17.08|16.6|17.1|18.14|22.1|20.55|19.7|20.35|21.05|18.52|17.52|16.94|19.68|20.45|23.45|24.3|24.4|22.55|25.2|24.75|27.1|26.9|29.8|30.3|33|29.9|||29.45|26.65|26.2|23.8|23.95|23.9|24.95|25|23.5|22.35|21.8|23.65|24.7|26.6|26|24.6|25.65|22.2|20.7|20.45|19.64|18.22|18.42|18.08|18.1|17.04|17.32|15.66|15.26||13.94|13.76|13.72|13.16||12.9|13.26|12.28|12.46|12.38|12.62|11.78|11.56|11.7|11.56|10.8|11|10.22|10.24|10.48|10.22|10.16|10.36|10.66|10.48|10.58|10.32|10.74|11|11.2|11.26|11.3|11.3|11.22|10.88|10.56|10.28|10.92|11.56|10.98|11.14|10.36|10.14|9.77|9.92|10.36|10.7|10.32||10.22|10.58|10.54|10.42|10.2|10.92|10.82|11.42||11.42|10.62|10.9|10.94|11|10.16|||10.34|10.28|10.04|9.65|9.85|10.56|10.5|10.46|11.38|11.5|11.6|11.7|11.64|11.42|11.12|11.48|11.92|12.46|12.34|12.72|13.68|12.92|13|12.38|12.28|11.54|11.9|12.18|11|11.06|11.18|11.2|10.74|10.98|10.94|10.54|11|11.1|11.28|11.98|12.1|10.94|10.84|10.7|10.68|10.94|10.76|10.42|11.02|12.06|11.68|12.42|11.08|11.26|10.12|11.6|11.7|12.5|12.8|13.08|12.6|11.7|11.2|11.52|10.78||9.73|9.5|9.27||8.93|9|8.64|9.8|9.81|9.9|10.12|9.71|9.45|9.3|9.5|8.3|8.48|8.86|8.66|8.85|8.14|8.27|7.62|7.25|7.29|7.53|7.31|6.44|6.99|7.01|6.84|6.02|5.8|5.51|5.63|5.74|5.68|5.76|5.57
09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|14.8|14.9|15.3|14.7|14.7|14.6||||14.3|14.5|14.4|14.5||14.5|14.6|14.6|14.7|14.6|14.6|14.5|14.6|14.6|14.2|14.4|14.3|14.4|14.4|14.7|14.6|14.7|14.8|14.8|14.3|14|14.3|14.3|14.4|14.4|14.4||14|14|13.9|13.9|13.5|13.6|13.8|13.8|13.8||13.8|13.9|13.9|13.8|13.8|13.7|13.8|14|13.7|13.8|14|14.4|14.4|14.7|14.2|14.5|14.3|14.2|14.4|14.7|14.6|14.2|14.2|13.9|14|13.8|13.8|14.1|13.7|||13.6|13.9|13.6|13.5|13.7|13.8|13.6|13.3|14.6|14.8|14.7|14.6|14.8|||14.7|15||15.1|15.1|15|15.1|15.1|15.3|15.3|15.7|15.5|15.7|15.5|15.3|15.2|15|15.2|15.2|15.3|15.1|15.6|15.9|15.9|15.5|15.4|14.9|15.1|15.2|15.3|15.6|15.7|15.4||15.6|15.4|15.3|15.5|15.6|15.2|15.7||15.6|15.7|16|15.1|14.6|14.1|14.2|14.1|14|14|13.9|13.8|13.9|13.6|13.4|13.6|13.9|13.9|14.1|14.2|13.9|13.9|14.3|14.1|14.2|||14.1|13.9|14|14.1|14.8|14.8|14.6|14.4|14.4|14.2|14|13.8|14|13.7|14|13.7||13.9|13.1|13.4|13.5|13.6|13.4|13.5|13.4|13.2|13.4|||13.4|13.5|13.7|13.9|14|13.8|13.9|13.7|13.7|13.7|13.7|13.6|13.5|13.2||13.1|13.2|13|12.9|12.7|12.4|12.3|12.3|12.5|12.4|12.6|12.3|12.4|12.4|11.9|12.2|12.3|12.7|12.8|13.6|13.8|13.4||13.4|13.4|13.7|13.5|12.8|12.8|12.6|12.6|12.6|12.6|12.3|12.5|12.4|12.6|12.5|13.1|12.9|12.6|12.8
09667|943537|/equities/cgs|MSCI_EEM|4.73|4.74|4.78|4.83|4.81|4.77|4.67|4.7|4.7|4.7|4.73|4.75|4.79||||4.87|4.8|4.86|4.9|4.59|4.57|4.61|4.66|4.62|4.59|4.62|4.67|4.67|4.6|4.64|4.68|4.58|4.54|4.58|4.71|4.75|4.87|4.76|4.83|4.79|4.89|4.78|4.86|4.87|4.97|4.79|4.91|4.8|||4.66|4.69|4.63|4.59|4.61|4.59|4.78|4.8|4.74|4.65|4.74|4.93|5.01|5.21|5.2|5.39|5.44|5.3|5.22|5.12|5.11|5.19|5.22|4.92|4.93|4.91|4.96|4.88|4.8||4.86|4.67|4.59|4.5||4.48|4.48|4.5|4.57|4.57|4.66|4.6|4.57|4.65|4.65|4.66|4.72|4.85|4.9|5.05|5.21|5.26|5.18|5.01|5.12|5.06|4.99|4.96|4.98|4.84|4.83|4.94|4.87|4.79|4.68|4.78|4.83|4.8|4.8|4.63|4.62|4.46|4.56|4.57|4.24|4.37|4.37|4.36||4.56|4.53|4.49|4.49|4.48|4.5|4.35|4.43||4.49|4.4|4.49|4.33|4.37|4.32|||4.35|4.37|4.34|4.12|4.16|4.15|4.21|4.23|4.36|4.2|4.19|4.18|4.18|4.18|4.13|4.22|4.3|4.33|4.45|4.5|4.59|4.61|4.67|4.71|4.74|4.77|4.88|4.81|4.85|4.77|4.86|4.94|5|4.78|4.77|4.75|4.71|4.75|4.82|5.02|4.81|4.8|4.72|4.63|4.67|4.8|4.65|4.63|4.7|5.11|5.12|5.26|5.34|5.06|5.1|5.44|5.57|5.68|5.44|5.81|5.87|5.6|6.23|5.08|4.67||4.19|4.15|4.34||4.34|4.32|4.21|4.05|3.91|3.84|3.84|3.81|3.88|3.89|4.01|4.03|3.96|4|3.9|3.9|3.92|3.88|3.72|3.67|3.68|3.65|3.62|3.65|3.84|3.85|3.88|3.84|3.85|3.82|3.87|3.87|3.87|3.89|3.83
09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|17.06|17.7|17.18|17.42|17.9|17.44|16.78|17.06|16.7|17.24|18.14|18.42|18.5||||19.46|17.26|17.56|17.58|17.36|16.76|16.28|17.7|19.82|19.74|19.52|19.54|19.3|18.58|18.64|18.14|16.38|15.6|15.8|18.3|16.8|17.72|17.88|17.92|16.88|17.36|16.76|18.86|19|20.65|21.35|22.6|21.15|||21.75|21.5|21.7|19.1|19.44|20.6|21.2|21|20.1|20.2|19.32|20.65|22.2|22.6|20.35|20.05|19.46|18.46|18.24|17.54|18.22|18.1|17.74|17.94|18.94|17|16.7|17.5|16.02||16.02|15.04|14.1|14.28||14.8|15.34|15.22|15.68|15.5|15.08|15.02|15.24|14.42|13.96|13.58|14.12|14.4|13.8|14.38|14.2|15.62|15.02|14.02|13.44|13.76|12.44|12.98|13.18|12.6|11.64|10.82|10.54|10.7|10.58|10.34|9.91|10.54|12.12|11.32|11.5|10.58|10.54|10.86|11.06|11.42|11.2|11.22||11.12|11.8|11.46|12.06|11.5|12.3922|13.5224|13.7603||12.9474|12.3724|11.8965|11.4603|11.7181|11.1828|||11.2819|10.7069|10.5879|10.2707|10.8853|11.2819|11.381|11.1828|11.4405|11.1431|11.0043|9.7948|9.656|8.9323|8.0203|8.0698|8.1194|8.0401|8.0797|8.12|8.18|8.07|7.85|8|8.24|8.17|8.26|8.22|7.45|7.2|7.16|6.99|6.89|6.77|6.81|6.83|7.14|7.3|7.43|7.36|6.95|6.79|6.73|6.51|6.69|6.79|6.5|6.04|6.1|6.23|6.29|6.73|6.21|6.08|5.79|6.12|6.2|6.29|6.53|6.43|6.38|6.47|5.31|5.36|5.34||5.35|5.35|5.54||5.49|5.65|5.52|5.67|5.57|5.39|5.52|5.17|5.1|4.97|4.8|4.63|4.15|4.05|4.03|4.01|3.97|4.15|3.93|3.86|3.96|3.87|3.8|3.8|3.9|4.04|4.04|3.84|3.8|4.01|4.03|3.91|3.83|3.7|3.45
09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|150|143|141|140|135.6|133.9|138.4|137.8|138.1|141|143.4|148|148||||152.3|153.7|152.1|148.4|142.5|139|140|137.9|142.9|145.3|143.3|149|142.9|137.9|140.9|141.4|131.6|128.2|131.1|140.2|142.7|150.5|148.2|155.4|151.8|155|156|160.8|161|177.3|177.5|189.6|183.7|||186|183|180.7|177|179.8|183.8|186|190.4|178.4|170.6|166.8|172.8|186|195|189.1|185.4|189.5|181|178.7|182.4|187|185|188.9|183.6|188|185|182.8|199.7|195||179.5|183.5|181.7|184.3||175|173.3|168.4|168|163|168|167.2|159.9|157.1|157.7|156.2|152.5|158|155.4|148.2|143.3|137.8|135.4|130.5|131.8|136.8|135.9|140.5|141.7|140.9|134.1|138|148|146.8|141.5|133.6|127.8|129.4|136.8|131|130.9|129|127.6|126|124.5|125.6|126.8|126.5||123|124.9|127.5|127.2|122.2|125.2|122|122||125.1|120.1|115.5|115.5|117.5|115.8|||110.4|110.9|110.4|109.7|109.7|109.5|110.7|110.5|109.5|109.5|111.4|114.2|113|111.2|109.6|110.5|109.2|110.9|111.5|114.8|117.6|123.4|126.9|125.5|120|117.9|113.6|115.6|110.4|110.3|110|110.3|109.1|110.2|111.1|109|109.6|110.3|113.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09670|19470|/equities/koc-holding|MSCI_EEM||16.83|16.71|17.47|17.62|17.78|18.13|18.2|17.53|17.58|18.23|18.52|18.4|18.61|19|19|19.06|18.38|18.47|18.09|18.23|18.96|19.25|19.28|19.57|21.73|22.52|22.81|22.24|22.05|22.05|22.12|22.2|22.03|21.37|21.86|21.69|21.76|21.76|21.8|20.44|21.4|20.99|21.29|21.92|21.29|21.23|20.8|21.16|21.37|21.5|21.48|21.12|20.78|20.44|20.14|20.42|20.31|19.51|19.36|19.13|19.59|19.34|20.34|20.5|20.86|20.84|21.46|21.12|21.04|20.29|20.95|20.84|21.03|20.65|20.38|19.98|20.02|20.02|20.08||20|19.83|19.53|18.94|18.85|18.91|18.79|18.64|18.36|18.94|18.84|18.86|18.49|18.51|18.04|17.81|17.85|17.64|17.55|17.51|17.7|17.47|17.36|16.71|17.69|18.13|17.74|18.05|18.11|18.47|18.14|17.24|16.78|17.69|17.92|17.42|17.14|15.9|15.46|14.7|14.4|14.2|13.92|13.61|13.41||13.54|13.85|13.74|14.18|14.36|14.64|14.72|14.67|14.44|14.2|14.38|14.02|14.06|13.93|13.62|13.73|13.94|14.11|14.03|14.06|13.89|13.58|13.54|13.77|13.76|13.37|13.08|13.26|13.88|14|14|14.05|14.06|14.09|14.11|14.06|13.98|14.12|13.99|13.92|14.07|14.27|14.11|14.64|14.98|14.87|14.96|15.17|14.87|14.65|14.89|14.39|14.03|14.02|14.21|14.44|14.37|13.92|14.21|14.02|14.95|15.15|||15.31|15.77|16.01|16.55|16.53|16.65|16.48|16.55|16.67|16.7|16.69||16.53|16.71|16.23|16.48|16.94|17.06|16.78|16.53|16.83|16.59|17.05|16.8|16.5|16.35|16.2|16.56|16.54|16.35|16.13|16.18|16.49|16.36|16.27|16.05|16.29|16.57|17.01|16.91|16.65|16.88|16.48|15.85|15.29|15.78|14.87|||14.44|14.35|14.28||14.32|14.11|14.26|14.37|14.47|14.11|14.18|13.96
09671|100147|/equities/cmoc|MSCI_EEM|5.4|5.41|5.18|5.3|5.28|5.21|5.23|5.12|4.96|5.08|5.15|5.18|5.07||||4.88|4.71|4.88|4.78|4.75|4.63|4.45|4.83|5.06|5.03|5.27|5.24|5.18|5.26|5.34|5.53|5.08|5.07|5.04|5.23|5.77|6.16|5.78|6.19|6|6.84|6.61|6.88|7.05|6.64|6.58|6.74|6.54|||5.68|5.72|5.64|5.35|5.05|5.29|5.63|5.34|5.23|4.9|5.05|5.42|5.6|5.94|5.62|5.82|5.69|5.29|5.47|5.38|5.27|5.54|5.58|5.51|6.13|6|5.6|5.45|5.58||5.06|4.98|4.8|4.86||4.18|4.18|4.1|4.5|4.41|4.25|3.98|4|3.9|3.67|3.66|3.74|3.71|3.72|3.71|3.61|3.7|3.72|3.64|3.57|3.6|3.58|3.65|3.61|3.52|3.47|3.5|3.41|3.52|3.26|3.22|3.31|3.3|3.27|3.2|3.12|3.12|3.09|3.02|2.81|2.83|2.86|2.85||2.88|2.87|2.92|2.86|2.85|2.82|2.79|2.81||2.95|2.89|2.92|2.85|2.81|2.75|||2.74|2.75|2.81|2.78|2.82|2.97|3.06|3.06|3.08|3|3.01|3.06|2.94|2.95|2.98|2.99|3.05|3.09|3.11|3.17|3.2|3.3|3.15|3.11|3.14|3.12|3.2|3.19|3.22|3.27|3.24|3.26|3.2|3.12|3.12|3.19|3.28|3.37|3.5|3.61|3.55|3.38|3.24|3.14|3.29|3.24|3.16|3.06|2.97|3.14|3.05|3.16|3.19|3|3.02|3.14|3.23|3.37|3.04|3.22|3.14|2.95|3.03|2.78|2.7||2.53|2.55|2.56||2.57|2.63|2.65|2.65|2.67|2.63|2.63|2.45|2.56|2.56|2.64|2.61|2.62|2.55|2.55|2.43|2.39|2.41|2.38|2.32|2.33|2.33|2.3|2.33|2.44|2.44|2.46|2.43|2.39|2.38|2.4|2.4|2.5|2.49|2.48
09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|107500|110000|108000|109500|111000|111500|111000|112000|109000|107000|105500|106500|106500|106500|108000|107500|101500|100000|100500|98600|98900|98800|100000|103000|103500|104000|109500|104500|105500|104500|105500|104000|102500|102000|102000|104000|106000|108500|107000||104000|107500|105000|110000|111500|114000|113000|116500|118500|118000|118500||118500|117500|118000|122500|122000|121500|116000|117000|113000|119000|120500|120000|123000|122000|122500|116000|118000|111500|117000|119500|120500|124500|121000|104500|90000|89300|91300|91700|||88500|88400|90100|89300|89300|88400|87300|87900|88600|89200|89100|87800|87900|87700|87100|86600|86100|88000|88100|88600|85000|84800|84000|84400|84100|84800|85800|85700|85300|85400|85100|86600|85900|85800|85400|84800|83700|83000|82000|81400|79600|79600|79600|78600|79800|81600|81600|80600|80200|78200|79000|79500|81100|82500|84900|85200|85900|86000|85800|85800|85700|85000|86600|84400|||84400|83500|81600|81500|84100|83900|87000|87000|89000|88600|87400|86800|82900|82800|82500|83200|83400|83900|85800|86000|87700|87000|86700|84200|84900|84000|81300|78600|78100|82300|80800|86700|86700|89500|89200|91400|89000|79000|76600|72800|71300|69400|69000|69500|67300|66400|66800|66200|66500|64500|65400|65300|63500|58800|58000|55600|55300|54500|55300|55400|55100|55900|55500|55400|54700|55100|54900|56400|56200|58000|56600|56100|57700|58200|57600|59100|57900|60800|62700|63500|63800|64000|62400|61100|61200|59400|57500|56300|57100|57400|57400|56400|56000|56800|56600|57500|53700|54300|54700|55900|55200|55800|55900|55300
09673|13213|/equities/qa-gas-transpo|MSCI_EEM|3.166|3.165|3.18|3.195|3.2|3.205|3.21|3.223|3.208|3.211|3.21|3.244|3.219|3.225|3.215|3.201|3.199|3.155|3.149|3.149|3.138|3.112|3.124|3.139|3.17|3.184|3.229|3.203|3.209|3.206|3.2|3.207|3.21|3.21|3.19||3.195|3.215|3.366|3.341|3.39|3.3|3.21|3.21|3.2|3.299|3.3|3.3|3.369|3.366|3.383|3.399|3.398||3.376|3.39|3.4|3.351|3.35|3.319|3.298|3.299|3.38|3.33|3.39|3.47|3.468|3.489|3.473|3.45|3.409|3.453|3.46|3.46|3.45|3.33|3.26|3.25|3.31|3.2|3.187|3.18|3.244|3.196|3.214|3.2|3.195|3.219|3.2|3.21|3.221||3.25|3.222|3.22|3.23|3.26|3.269|3.21|3.21|3.213|3.2|3.18|3.13|3.239|3.185|3.252|3.229|3.412|3.3|3.219|3.199|3.182|3.132|3.094|2.97|2.99|2.992|2.72|2.727|2.7|2.66|2.66|2.655|2.652|2.67|2.69|2.681|2.669|2.72|2.651|2.735|2.788|2.789|2.75|2.74|2.695|2.683|2.695|2.69|2.693|2.693|2.685|2.68|2.677|2.69|2.69|2.694|2.665|2.652|2.614|2.61|2.63|2.67|2.63|2.72|2.72|2.721|2.718|2.72|2.717|2.704|2.675|2.67|2.661|2.621|2.677|2.695|2.726|2.724|2.755|2.757|2.78|2.782|2.78|2.793|2.799|2.809|2.798|2.819|2.798|2.8|2.79|2.813|2.785|2.795|2.8|2.779|||||2.799|2.795|2.755|2.755|2.752|2.777|2.777|2.777|2.74|2.767|2.75|2.761|2.798|2.819|2.735|2.701|2.65|2.623|2.63|2.599|2.6|2.611|2.6|2.6|2.582|2.57|2.548|2.54|2.54|2.55|2.565|2.5|2.477|2.473|2.49|2.5|2.481|2.495|2.46|2.45|2.45|2.404|2.364|2.399||||||2.3|2.3|2.401|2.401|2.395|2.365|2.349|2.609|2.669|2.64|2.638
09674|13873|/equities/jiangxi-copper|MSCI_EEM|18.1|18.16|17.5|17.82|18.1|17.66|17.4|16.26|15.72|15.76|16.52|16.52|15.68||||15.32|14.86|15.2|15.1|14.86|14.6|14.14|15.6|16.42|16.28|16.78|16.96|17.28|17.18|17.18|17.86|16.44|16.3|15.98|16.46|17.28|18.94|17.82|18.66|18.82|20.45|19.84|22.75|21.75|18.86|18|17.96|17.32|||15.3|15.1|14.64|14.06|13.26|13.5|13.52|13.72|13.38|12.8|13.16|13.68|14.04|14.46|14.32|15.12|14.58|13.92|14.32|14.42|14.48|14.68|14.5|14.5|15.42|14.54|13.74|12.8|12.94||12.18|12.18|12.22|12.42||12.02|11.9|11.82|12.7|12.54|12.54|11.8|11.92|12|12.16|12.4|12.12|11.92|12.36|12.62|12.54|12.92|12.76|12.7|12.16|12.36|11.76||12.1|11.24|10.8|11.06|10.86|10.94|10.06|10.18|10.3|10.26|10.24|9.95|9.78|9.58|9.78|9.49|9.22|9.15|9.15|9.13||9.43|9.29|9.43|9.14|9.05|9|8.93|9.06||9.14|9.06|9.09|8.91|8.85|8.51|||8.65|8.69|8.8|8.75|8.82|9.1|9.32|9.62|9.58|9.39|9.59|9.83|9.6|9.48|9.54|9.68|9.56|9.62|9.21|9.24|9.34|9.44|9.14|9.13|9.25|9.32|9.33|9.31|9.42|9.5|9.53|9.46|9.28|9.11|8.95|9.04|9.15|9.17|9.72|9.92|9.89|9.59|9.52|9.23|9.25|9.35|9.27|9.3|9.12|9.41|9.46|9.45|9.78|9.3|9.34|9.83|10.1|10.2|9.6|10.06|9.4|8.71|8.87|8.27|8.3||7.81|7.6|7.71||7.68|7.58|7.59|7.59|7.6|7.55|7.66|7.52|7.81|7.95|8.28|8.34|8.11|7.95|7.6|7.77|7.4|7.16|7.1|7.04|7.13|7.11|7.12|7.14|7.42|7.45|7.43|7.32|7.07|7.07|7.21|7.3|7.43|7.34|7.1
09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|13.427|13.0729|13.0552|12.6481|12.9578|13.1349|12.9401|13.3384|13.2676|13.126|13.4181|13.4776|13.1803|13.2567|12.8491||12.9086|12.5179|12.5349|12.1867|12.2716|11.847|12.3481|13.0359|13.4181|13.8597|13.52|13.4691|14.2843|14.5561|14.1654|14.2079|13.6899|14.2674|13.537|14.0381|13.6899|13.9192|14.2164|14.3523|13.4521|13.7408|14.3862|14.1145|14.4032|15.4903|15.6771|16.4754|17.0529||16.968|15.9064|15.4393|15.1081|14.123|14.7684|14.4202|14.9128|13.8427|13.3162|12.9765|13.6219|13.8682|14.3947|14.0296|13.3502|13.1888|13.3502|13.1379||12.4585|12.8746|13.6814|13.1548|11.796|12.0338|11.83|11.8215|11.796|11.6007||11.8555|11.5413|11.4309|11.0402||11.227|11.4563|11.5158|11.6602|11.6856|11.6602|11.4054|10.9383|11.3035|11.0487|11.5328|11.6771|11.7791|11.2865|11.5413|11.7451|11.3375|11.5243|12.2122|12.8406||12.6878|12.8746|12.5179|13.002|12.9425|12.7047|13.3417|13.4011|13.4776|12.9595|13.4436|12.6368|12.7387|12.3396|12.9001|12.3056|12.1272|12.6368|12.7387|13.1463|12.8746|13.4691|12.8916|12.9171|12.45|12.2207|12.1018|11.9999|12.2971|12.1612|12.2292|12.3056|12.6878|12.7217|12.7387|12.8661|12.6283|12.7387|12.5943|12.5434|11.6856|11.6092|11.8555|11.7451|11.7791|11.9064|12.1697|12.4754|12.5858|12.7557|12.8151|12.7047|12.3565|12.0508|11.8045|12.4245|12.4075||13.1633|14.2546|16.9085|17.3416|17.3246|17.9955|17.503|17.8172|17.9701|17.9955|17.4945|17.4096|17.5115|18.1824|17.2992|16.7387|17.435|17.52|19.4681|19.6217|18.9692|19.6504|19.2666|18.0481|17.9425|17.7219|17.5396|17.6739|17.1366|17.0694|16.8967|17.1749|17.3956|18.5374|18.0097|18.0001|18.4031|18.5374|18.4894|18.9404|20.0726|20.1206|20.514|19.6792|20.1014||17.3764|16.772|16.772|16.7911|16.1099|17.0982|17.7123|18.4415|18.3647|19.1611|18.7677|18.1536|17.9713|18.0385|18.9404|18.5182|19.4585|19.7272|19.7944|19.9671|20.2453|19.7656|18.8349|19.1803|18.6142|19.1419|20.2645|19.2283||18.3647|20.2549|20.8306|21.8285|21.4831|19.8903|20.1014|20.1782|20.9266|21.3008|21.579|21.3967
09676|13879|/equities/zte-corp.|MSCI_EEM|20.1|20.05|19.3|19.48|19.72|19.48|19.06|19.18|19.08|19.38|19.64|19.98|20.15||||20|19.74|19.88|19.96|19.7|19.44|19.86|20.45|20.5|20.6|21.2|21.8|20.3|19.76|20.75|21|20.1|19.54|19.72|20.9|20.55|21.6|21.05|20.5|19.78|20.4|20.3|21.1|21.75|22.8|22.2|22.75|22.4|||21.75|21.45|21.25|20.9|21.2|22|22.4|22.55|22.7|22.1|22.1|23.1|22.85|24|22.2|23.3|23.95|24.2|23.5|21.6|22.5|22.15|21.6|21.5|21.3|20.4|21|21|20.25||19.5|19.52|19.44|18.04||18.3|18.18|18.36|18.66|19.36|19.12|19|18.7|19|18.88|18.98|19.18|19.56|19.74|19.82|20.2|20.1|20.45|20|20.2|20.3|20.6|21.4|20.1|20.7|20.7|20.55|20.05|20.3|20.75|21.2|21.55|21.75|22.3|21.05|20.7|17.42|18.2|16.92|17.08|17.8|19.08|18.54||18.6|19|19.04|19.52|19.38|19.36|19.2|20||19.98|18.92|19.26|19.32|19|17.88|||18.44|17.92|17.76|17.68|17.76|18.62|19|18.8|18.94|18.94|19.08|19.2|18.96|19.16|18.62|19.5|19.74|20|20.9|21.35|22.4|22.25|22.55|22.75|22.8|22.1|22|22.45|22.55|22.55|22.75|22.9|23.3|22.4|22.3|22.25|22.1|22|22.7|23.3|23.4|22.95|22.6|22.9|22.9|23.1|22.05|21.85|22.15|23.5|23.65|23.85|23.4|23|23.6|24.75|25.55|26.9|26.1|27.4|27.2|26.35|27.45|26|23.45||23.7|23.4|23.75||23.6|23.95|25.3|27.05|27.75|22.75|23.4|20.3|21.05|21.2|21.75|22|22.15|21.9|21.5|22|21.8|21.4|19.6|19.42|20.5|20.8|20.25|21.15|22.35|23.45|23.45|22.6|22.8|22.5|23.5|23.85|23.9|23.7|23.75
09677|27161|/equities/penoles|MSCI_EEM|277.55|284.8|285.03|273.86|273.28|283.92|275.72|264.09|263.35|263.26|263.62|271.19|265.42|267.85|262.42|||263.63|263.07|269.99|267.45|271.09|270.66|277.14|282.17|277.57|283.22|285.54|289.99||287.86|290.21|285.33|287.44|282.12|281.46|280.48|292.38|288.79|288.14|287.15|288.98|301.48|300.74|302.07|304.09|301.72|309.46|307.38|306.19|304.68|304.99|313.48|314.18|310.7|315.24|313.29|321.59|330.1||306.75|300.91|299.59|321.64|316.44|316|319.15|322.47|323.43|339.27|330.94|347.34|358.26|359.29|365.14|368.28|390.11|380.7|381.5|382.25||336.78|347.32|345.76|346.45||342.86|345.3|341.74|355.56|350.63|355.63|343.81|329.77|319.66|324.55|330.57|325.37|339.81|339.27|334.41|350.45|336.14|315.49|296.59|297.54|303.98|302.83|303.41|309.5|309.76|307.44|314.64|318.61||332.59|321.4|323.95|325.19|313.92|352.75|353.69|337.96|333.98||337.76|336.06|345.06|354.47|345.86|349.7|348.65|357.91|348.86|355.8|350.29|362.83|359.47|350.57|366.24|352.94|363.01|347.97|345.46|348.98|346.13|345.98|357.29|347.59|333.33|332.05|322.11|322.35|323.97|317.12|319.75|323.18||331.47|332.15|347.25|348.96|362.57|359.83|369.62|380.77|353.97|367.57|380.52|365.05|362.24|357.16|348.63|350.55|340.9|355.07|366.64|364.59|367.13|376.84|364.16|364.51|355.11|359.95|388.44|387.61|386.66|388.79|345.21|336.64|332.09|335.45|342.38|345.32|356.68|315.06|301.03|294.84|262.21|252.39|241.68|233.17|233.13|231.33|235.02|235.7|239.62|230.44|235.67|237.23|230.42|232.3|232.56|234.65|229.42|219.81|220.59|220.61|227.3|223.43|217.85|213.16|216.56|214.45|223.69|219.1|217.11|221.01|214.87|212.44|211.91|212.11|207.59|209.91|217.64|210.87|207.11|200.58|202.8|209.85|209.19|207.28|211.08|204.51|198.45|192.68|186.5|177.43|176.48|182.48|182.8|180.83
09678|101574|/equities/semen-indonesi|MSCI_EEM|10371.2002|10296.4004|10421|10520.7002|10396.0996|10620.5|10795|11019.2998|10470.9004|9897.5|10346.2002|10221.5996|10321.2998|10346.2002|10271.4004||10396.0996|10396.0996|10844.7998|11119.0996|11044.2998|11243.7002|11493|11343.4004|11567.7998|11767.2998|11343.4004|11044.2998|11094.0996|11094.0996|11393.2998||11268.7002|10969.5|10894.7002|11168.9004|11168.9004|11293.5996|11667.5|10645.4004|10171.7002|10296.4004|10246.5|10421|10495.7998|10720.2002|10670.2998|10944.5996|10994.4004|11144||10919.5996|11019.2998|10869.7998|11019.2998|11218.7998|10595.5|10844.7998|10919.5996|11493|10570.5996|11243.7002|11542.9004|11717.4004|11742.2998|12116.2998|12216|12415.5|12365.5996|12614.9004|11916.9004|11891.9004|12016.5996|12091.4004|11991.5996|12290.7998|12265.9004|11991.5996|12365.5996|12540.0996|||12390.5|12540.0996|12515.2002|||12315.7002|12415.5|12465.2998|12515.2002|12889.0996|12565|12216|11966.7002|11443.2002|11667.5||11542.9004|11717.4004|11642.5996|11966.7002|11916.9004|11966.7002|11667.5|11891.9004|11891.9004|11867|11692.5|12066.4004|11318.5|11119.0996|11119.0996|10944.5996|10919.5996|11200|11325|11200|10600|10225|10350|9950|9125|8925|9125||||9575|9600|9425|9325|9500|9475|9175|9175|9100|9300|9350|9400|9375|9650|9475|9425|9450|9450|9575|9175|9100|9125|8800|8800|8900|9025|9200|9325|9300|9400|9625|9850|9400|9400|10100|10200|10575|10350|10525|10700|11000|10550|10650|10675|10450|10300|9700|||9550|9750||9500|9725|9850|9600|9600|9675|9600|9450|9200|9125||9225|9475|9400|9375|9275|9450|9600|9475|9450|9350|9400|9450|9650|9350|9425|9500|9725|9675|9950|9775|9625|9650|9625|9475|9500|9450|9475|9550|9575|9500|9325|9625|9725|9425|9400|9450|9225|9450|10150|9425|9600|9700|9725||9800|9600|9250|8575||||8525|8500|8600|8525|8575|8225|8100|8000|7450|
09679|1012967|/equities/phison-electronics|MSCI_EEM|561|510|533|497.5|491.5|494.5|489|473.5|487|486|484|492|497|491|||487.5|488.5|493.5|495.5|484.5|475.5|465.5|465|463.5|466.5|469.5|472|468.5|469.5|475.5|468|443|439|454|448|460|454|441.5||459.5|464.5|433|442.5|437.5|424|415.5|408.5||||||||387|387.5|393|385.5|384|379|389|398.5|393.5|403|414|399.5|378.5|386|381.5|387|398|389|381.5|377|343|335.5|328|337|338||332.5|331|330|335|331.5|330|329.5|327.5|327|328.5|333|330.5|325|340|342.5|340|346|351.5|352.5|357.5|351.5|350.5|330|323|324.5|320.5|318.5|323.5|323|320|323|320|322|326|321|319.5|320|318|320|308|304.5|303|302|299|296.5|296|294|298|297|298.5|296|293.5|295|294|287.5|274|269|268.5|270.5||275.5|264|263.5|262|||264.5|265|266|265.5|268|275|279.5|281|282|279.5|281.5|280|282|273|275.5|276.5|279.5|277.5|277|279|278|275.5|277|276|276|279|274.5|270|271.5|266.5|278.5|286|288|285.5|287|285|285|287.5|293|296.5|298|289|294|294.5|297.5|294.5|290.5|313|317|322.5|322.5|316|312.5|311|312|310|309|314|313.5|318|317|314|322|298|299|298.5|294|289.5|||292|290.5|293|291|292.5|284|288.5|282.5|282|284|292|293.5|298|292|286|282.5|283|282.5|275|277|280|279.5|277|276|278|273|275|267|275|278.5|287|285.5|284|289|283.5
09680|941307|/equities/ad-islamic-bk|MSCI_EEM|4.89|4.92|4.86|4.97|4.95|4.92|4.96|4.93|4.9|5.16|5.12|5.06|5.05|5.1|5.08|5.02|4.94|4.88|4.9|4.88|4.85|4.87|4.87|4.86|4.84|4.87|4.89|4.9|4.89|4.86|4.79|4.74|4.73|4.77|4.74|4.81|4.81|4.88|4.9|4.9|4.93|4.99|4.78|4.84|4.79|4.76|4.81|4.81|4.81|4.89|4.89|4.92|4.96|4.93|4.9|4.93|4.93|5.03|5.04|5.02|4.96|5.01|5.04|4.93|4.97|5.02|5.01|5.14|5.08|5.07|4.96|5|5.04|5|4.95|4.82|4.78|4.77|4.78|4.72|4.7|4.7|4.75|4.71|4.73|4.7|4.77|4.77|4.73|4.61|4.83|4.85|4.8|4.82|4.84|4.75|4.75|4.69|4.68|4.65|4.68||||4.7|4.8|4.79|4.7|4.69|4.67|4.59|4.59|4.61|4.62|4.66|4.59|4.58|4.56|4.45|4.47|4.5|4.48|4.57|4.39|4.3|4.3||4.35|4.22|4.22|4.2|4.2|4.19|4.21|4.25|4.29|4.28|4.2|4.21|4.2|4.17|4.16|4.15|4.18|4.18|4.19|4.22|4.29|4.3|4.31|4.16|4.12|4.11|4.06|4.08|4.17|4.1|4.23|4.23|4.15|4.16|4.19|4.17|4.09|4.04|4.02|4.07|4.03|4.02|4|4.05|4.03|4.04|4.08|4.03||4|3.98|3.81|3.8|3.75|3.72|3.74|3.73|3.7|3.7|3.74|3.73|3.7|3.68|||3.7|3.66|3.65|3.66|3.63|3.67|3.69|3.69|3.69|3.71|3.68|3.73|3.74|3.77|3.75|3.78|3.83|3.78|3.75|3.76|3.74|3.69|3.73|3.75|3.74|3.73|3.79|3.76|3.75|3.78|3.74|3.72|3.68|3.71|3.72|3.75|3.75|3.83|3.78|3.44|3.42|3.39|3.36|3.39|3.4|3.4||||3.29|3.28|3.21|3.26|3.29|3.26|3.3|3.31|3.31|3.36|3.38
09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|11.46|11.34|11.82|11.8|11.82|11.64|11.52|11.62|11.58|11.7|11.82|11.86|11.98||||12.36|11.92|11.8|11.9|10.66|10.64|10.9|11.02|11.1|10.84|10.98|11.04|11.02|11.08|11.12|11.16|10.78|10.66|10.88|11.06|11|11.4|10.96|11.1|11|11.26|11.26|11.64|11.84|11.86|11.24|11.4|11.1|||10.98|10.96|10.9|10.74|10.84|11.04|11.4|11.4|11.3|11.34|11.66|11.72|11.8|12.34|12.24|12.84|12.94|12.68|11.8|11.6|11.46|11.56|11.82|11.52|11.46|10.88|11|10.94|10.78||10.96|10.62|10.56|10.44||10.2|10.42|10.34|10.62|10.68|10.66|10.56|10.5|10.48|10.44|10.62|10.66|11.02|11|11.12|11.32|11.28|11.36|10.82|11.32|11.6|11.08|11.2|11.28|11.08|11.18|11.2|11.3|11.32|11.3|11.4|11.52|11.58|11.58|10.96|11|10.66|10.82|10.6|9.99|10.18|10.2|10.2||10.5|10.46|10.58|10.44|10.26|10.42|10.46|10.56||10.3|10.12|10.24|10.14|10.22|10.18|||9.77|9.77|9.88|9.6|9.47|9.75|9.8|9.78|9.75|9.7|9.74|9.75|9.53|9.64|9.62|9.44|9.75|9.38|9.61|9.52|9.43|9.39|9.17|9.08|9.16|9.19|9.39|9.39|9.37|9.37|9.54|9.58|9.7|9.47|9.58|9.38|9.33|9.44|9.54|9.84|9.55|9.65|9.53|9.29|9.25|9.25|9.05|9.01|9.06|9.4|9.34|9.46|9.36|8.91|9|9.36|9.35|9.77|10.42|10.76|10.54|9.91|10.66|9.31|9.01||8.3|8.26|8.49||8.53|8.57|8.53|8.77|8.58|8.48|8.32|8.23|8.31|8.32|8.46|8.54|8.18|8.34|8.11|8.16|8.13|8.11|7.89|7.86|8.1|8.07|7.84|7.85|8.17|8.24|8.23|8.17|8.19|8.23|8.34|8.27|8.23|8.24|8.14
09682|1156244|/equities/i-mab|MSCI_EEM|63.71|58.42|55.9|56.82|58.07|57|57.14|55.09|49.63|47.86|51.65|52.85|51.06|51.38|49.86||49.72|48.47|47.17|44.38|46.62|47.18|45.58|48.85|53.76|53|53.26|56.69|54.66|52.63|55.01|55.45|51.88|51.27|50.03|49.28|55.55|61.23|58.9|63.97|59.19|58.48|57.99|57.5|55.8|57.82|56.99|57.26|57.89||58.08|57.48|57.67|53.21|57.98|62|62.8|63.29|63.96|58.77|54.39|52.26|49.28|50.25|52.97|55.24|54.67|51.84|53.05||49.52|49.76|50.95|54.06|56.4|57.77|54.05|50.42|48.21|45.24||47.15|42.41|40.77|42.23||41.55|42|41.92|40.58|39.83|41.3|39.46|39.8|38.19|37.14|37.05|37.96|38.5|40.72|37.99|37.84|37.12|37.11|39.14|37.28||37|37.16|40.26|40.86|40.28|37.84|37.81|37.23|37.02|34.39|34.88|34.08|32.94|35.69|36.61|37.27|40.05|39.93|41.17|40.82|40.96|41.16|41.19|40.67|40.31|40.77|40.63|40.69|40.65|40.85|40.78|40.89|40.11|39.6|39.8|39.75|38.76|39.98|41.32|42.89|47.03|38.38|39|38.22|39.17|41.9|39.5|37.32|36.66|37.78|36.8|38|39.5|37.55|38|39.08|39.1||37.07|35.77|35.6|35|39.44|31|31.24|30.19|30.28|30.3|29.5|29.96|30.59|29.9|29.29|29.9|29.98|29.35|29.24|29.5|30.08|29|29.3|30.73|30.4|31.95|29.38|30.2|30.51|29.8|28.24|29.93|29.98|31.21|28.55|32.99|31.02|32.64|31.3|33.31|29.5|28.71|29.32|29.45|27.46||29.32|29.6|29.93|28.65|29.91|30.95|30.02|29.96|30.7|30.97|31|30.91|29.9|28.66|24.01|23.75|24.74|24.5|24.8|23|23.86|25.8|22.08|24.92|24.93|24.35|24.25|22.93||21.3|22.2|22.7|26.1625|20.5|18.87|18.45|19.39|18.48|17.13|16.35|16
09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|53.5|54|54.25|55.25|55.25|55.75||||54|55.5|56|55.75||56.25|57.75|60.25|60.75|60.5|61.25|61|60.75|61.25|61.25|62|60.75|61.75|62.5|62.5|63.75|64.25|64.5|63.25|63.5|64.25|62.75|61|60.5|59.25|59.25||59.25|58.75|59.75|57.25|58.25|60|59.25|59|59||58|58.75|59|59|58.75|58.25|56.75|56.5|56.25|54.5|55|56.25|56.75|56.75|55.5|58|57.75|59|57.5|59|58.75|60|59|56.5|57.5|57|57|56.25|54.75|||52|53.25|51.25|54|52.25|51.5|53|52.5|54.75|54.25|54|54.25|54.25|||55.5|53.25||52|51.75|49.75|49.5|47.5|49.75|51.25|50.75|48.75|49.5|48.75|48.5|47.5|46.75|46.5|44.75|44.25|45.25|45|38.5|37|36.75|35.5|35.75|34.25|34.25|34.5|33.75|34.25|35.5||36.25|35.25|34.75|34.5|35.5|36|36||36.5|35.5|36.5|35.5|35.75|33|32.25|33.5|32|32.25|33|32.25|33|34.75|35.75|37.5|38.75|38.25|39|38.25|37.5|38|38.25|38.75|37.75|||39.25|40|40|41.5|42.5|43|43|42.75|42|41.25|42.25|42|42.75|42.25|42.25|43||41.75|42.75|43.75|44.25|44.5|41.5|41.5|42|41|43|||43.25|44.25|43.25|45|43.5|43|42.5|43.25|42.25|42|42.75|43.25|44.5|47||46.5|46.75|45.75|44.25|42.75|42.75|43.25|43.75|45.75|45.75|46.25|45.75|45|43.75|41.75|44.5|46|47.25|46.5|49|50.5|47.25||46.75|44.5|43|43.75|45.25|45.25|45.25|45|47.25|46.5|46.25|44|43|41.25|42.25|43.75|43.25|43.25|40.75
09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|70.85|70.6|70.95|73|74.7|72.75|71.55|72.3|71.2|71.35|71.3|75.75|74.55||||74.65|75.3|75.55|74|73|71.9|73|73.7|75.35|77.1|78.2|78.1|78.1|77.75|77.5|73.6|75.15|75.8|75.55|76.2|80.8|76.85|78|76.8|75|76.3|70.35|68.65|67.9|68|67.6|67.95|66.9|||64.15|64.35|65.35|65.9|64.65|64.55|65.15|62.6|63|63.35|63|63.45|63.05|64.4|63.45|66.6|66.55|65.25|63.95|63.7|64.55|66.25|63.75|63.7|66.1|66.65|67.25|63.7|63.7||67|66.95|64.8|64.3||64.2|63.85|62.35|64.5|64.95|65.35|66.55|64.5|66|66.2|67.8|67.95|67.7|68.1|70.7|68.8|70|70.15|68.9|68.35|68.6|70.45|69.15|68.45|68|68.5|69.1|66.45|64.75|63.25|63.2|65|64.3|53.2|53.5|52.5|49.35|48.35|47.5|47.85|49.5|52.65|53||55|53.4|53.15|51.7|51.15|51.4|52.2|52.55||52.9|52.9|54.15|52.2|53.5|53|||52.7|52.65|52.55|52.75|53.4|54.4|54|56.5|58.75|58.35|59.75|60.5|60|58.5|59.1|59.45|59.45|60.4|58.9|58.1|56.4|57.1|57.65|58.25|55.9|56|56.35|53.7|54.4|49.4|48.8|49.5|49.5|50.8|50.55|49.9|49.15|46|44.95|45|45.4|45.8|44.4|44.8|46|45.2|45.15|45.15|45.95|48.3|47.95|48.7|49.65|48.95|48.05|47.8|47.9|48.9|48.05|50.4|50.7|51.2|52.8|50.1|50||49.5|48.3|48.2||49|49.05|48.7|50.35|50.2|51.25|51.3|48.95|50.15|50.2|52.9|53.6|52.35|51.6|48.3|47.1|45.8|45.15|42.6|46.15|45.5|44.1|43.6|44.2|46.5|47.1|48.7|46.7|46.4|45.8|47.85|48.95|49.9|48.95|47.25
09685|100112|/equities/haitian-intl|MSCI_EEM|30.45|30.5|30.5|30.2|30.9|31.4|30.85|31.2|31.3|31.25|31.5|31.65|31||||31.3|31|31.25|30.35|30|31.05|29.3|30.3|29.15|29.35|29.65|28.45|28.4|27.7|27.6|27.85|27.75|26.85|26.95|27.15|27.05|28.25|27.45|27.1|26.65|27.45|27.9|28.35|28.2|28.75|29.5|30.45|29.3|||31|30|29.95|29.45|28.8|29.25|29.75|29.25|28.55|28.05|27.55|28.35|29.15|29.7|29.15|29.05|29.5|28.2|26.1|26.3|26.95|26.7|26.55|27|26.75|27|26.75|26.65|26.85||26.8|26.3|25.95|25.45||25|24.95|24.6|24.85|25|25|24.75|24.75|24.6|24.65|23.85|23.35|22.7|22.4|22.15|21.6|22.5|21.8|21.05|22.2|21.75|21.8|22.7|22.75|22.7|22.35|22.8|22.9|23.45|21.9|21.85|21.25|21.4|21.65|21.75|21.65|21.4|21.65|19.96|19.2|18.72|18.34|18.58||18.38|18.74|18.88|19.26|19.46|19.22|19.34|20.05||19.98|19.8|20.4|19|18.1|18|||18|18.02|17.9|18.1|18.16|18.36|18.44|18.56|18.68|18.42|18.8|18.76|18.68|18.74|19|18.96|18.94|19.12|19.14|19.14|19.06|19.16|18.76|18.74|19.26|19.58|20|19.92|19.98|20.1|20.4|20.2|20|19.86|19.72|19.64|19.56|19|19.74|19.42|18.3|18|18.42|17.84|17.96|18.1|18.32|17.72|17.5|18.2|18.24|18.52|17.4|17|16.84|16.68|16.7|17.1|17.18|16.96|17.06|17.66|17.2|16.3|15.92||15.74|15.68|15.82||16.06|15.06|15.22|15.14|15.2|15.38|15.14|14.88|15.18|15.3|15.72|16.26|16.02|15.94|16.1|16.02|15.82|16.12|16.36|15.9|15.96|15.86|15.6|15.5|15.96|16.02|15.86|15.62|14.88|15.44|16.52|16|15.88|15.24|14.08
09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|43.75|44.25|45.75|45.25|45.5|46||||44.5|44.75|44.75|44.25||43.25|44.75|45.75|44.5|44.25|45.25|45.25|44.75|45|44.75|45.25|45.5|46.25|46|46.25|46.25|47|47|45.75|44.5|44.75|43|42|42.75|40.5|40.75||39.5|39.25|39.5|37.75|38.75|39.25|39.5|39.5|39.5||39.75|40.75|41.25|41.25|38.25|39|37.75|37.5|38|35|35.5|37|38.25|37.75|36.75|37.5|38.25|38.25|36.5|36.5|37|38|37|37.5|37.75|37.25|37.5|39.25|39.75|||37|38.25|36.75|40|37.5|35.25|36.25|35.25|37.75|36.75|36|36.5|34.5|||35.25|35||35.25|34.25|32|32|32|30.25|30.25|29|28.75|30.25|30.5|30.25|28.5|27.5|28.25|27.5|27|26.5|27.25|25.75|25.25|25.75|23.7|23.9|22.4|22.1|22.8|22.9|22.6|22.2||22.5|23.2|23.2|23.6|23.8|23.6|24.2||24|23.1|23.3|23.9|23.7|21|20.6|20.9|21.1|21.1|21.4|21.2|21.6|21.8|21.9|22.4|23.1|23.2|23.3|23.4|23|23.2|23.4|23.1|23.1|||23.3|24.1|23.8|23.7|24.2|24.3|24.4|24.5|24.5|24|24.2|24.5|25|24.7|25.25|25.75||24.7|24.9|24.7|24.9|25|24.8|24.9|25|23.5|24.5|||26.25|27|26.75|28.5|27.25|27|27.25|26.75|26.75|25.75|27.25|28.25|27.75|28.75||28.25|28.5|28|27.75|27|26.5|27|27.25|28.75|28.5|29|29.25|28.75|29.5|28|28.75|29.25|30.25|30.75|32.5|33.25|30.75||30.5|29.5|28.5|28.5|29|29.5|29.75|28.75|31.25|30.5|31|29.75|28.25|28|28.5|28.75|28|27.25|26.75
09687|101565|/equities/sarana-menara|MSCI_EEM|1115|1100|1100|1100|1100|1135|1115|1140|1125|1090|1105|1085|1095|1100|1100||1100|1100|1100|1100|1105|1100|1100|1100|1110|1150|1145|1125|1155|1195|1240||1175|1165|1185|1175|1210|1265|1225|1225|1265|1205|1165|1160|1135|1090|1090|1060|1065|1080||1075|1075|1020|1055|1050|1030|1025|1005|980|960|950|985|995|1010|1000|1020|980|960|960|935|945|945|955|965|965|960|965|965|970|||960|975|965|||965|970|1010|985|980|990|995|995|1015|1010||1040|1055|1055|1060|1055|1055|1095|1125|1075|1045|1045|1070|1030|1040|1035|1010|1005|995|990|980|1005|1030|1000|990|985|985|990||||990|995|1000|1000|1000|1005|1005|1025|1020|1030|1030|1030|1025|1025|1025|1035|1035|1045|1060|1035|1035|1035|1020|1005|1010|1020|1025|1040|1030|1030|1040|1045|1035|980|1035|1050|1050|1025|1050|1060|1060|1035|1020|1040|1025|1045|1060|||1055|1055||1035|1030|1090|1070|1085|1080|1150|1160|1160|1130||1135|1090|1080|1085|1085|1100|1080|1080|1065|1075|1065|1055|1065|1065|1065|1070|1075|1095|1110|1090|1040|1020|1020|1020|1005|975|1000|1015|1030|1030|1035|1060|1020|1020|1015|1015|1005|1015|1035|1065|1015|1010|970||955|925|950|930||||920|915|890|860|845|855|880|880|885|
09688|41416|/equities/cmpc|MSCI_EEM|1619.277|1623.6067|1638.0387|1659.6868|1697.9318|1691.726|1680.6133|1687.1077|1647.9968|1655.5015|1651.7491|1615.5968|1591.1345|1600.5154|1609.1746||1620.7202|1669.0676|1695.767|1702.6943|1663.2948|1616.3906|1634.4307|1634.4307|1645.2548|1673.7581|1680.6133|1695.767|1702.2614|1677.7269|1663.2227|1695.767|1716.6935|1695.767|1619.9987|1609.8962|1616.3906|1623.6067|1609.1746|1569.5586|1522.7266|1540.6223|1540.6223|1519.7679|1575.2593|1580.3104|1522.5823|1515.3662|1551.4464|1585.4338|1579.5889|1547.8384|1515.3662|1529.2931|1473.5132|1486.5021|1443.2059|1443.2059|1474.307|1480.0798|1417.9498|1472.0701|1502.3773|1550.0032|1516.0878|1522.5823|1573.0945|1587.5265|1577.4241|1541.3439|1508.1501|1529.7982|1529.7982|1529.7982|1471.9979|1478.4923|1443.2059|1421.5579|1435.2683|1381.8696|||1349.3976|1349.4697|1331.4296||1316.9254|1306.1013|1327.7494|1337.8519|1354.1602|1321.3271|1288.0613|1255.5891|1241.1571|1277.2372|1241.1571|1274.3508||1283.7317|1290.2982|1298.8854|1294.1949|1266.4132|1190.717|1251.9811|1230.2609|1239.9304|1210.8497|1208.6128|1201.4689|1200.8195|1241.085|1200.7473|1194.2529|1190.6449|1187.0369|1212.2208|1229.6115|1229.3949|1232.4257|1226.6528|1187.0369|1154.5647|1154.5647|1160.4097|1154.5647|1190.7892|1197.5723|1192.1603|1255.4448|1273.1241|1284.4532|1241.1571|1204.4996|1202.9843|1190.6449|1200.0258|1179.8208||1190.6449|1171.8832|1153.4823|1150.9567|1165.2445|1189.2017|1181.1198|1190.6449|1154.5647|1168.9968|1172.6049|1132.9166|1111.2686|1168.9968|1147.3488||1147.3488|1143.7407|1147.2765|1122.1648|1139.411|1118.4846|1148.1425|1182.7073|1181.1919|1165.3888|1190.6449|1172.6049|1156.7295|1165.3888|1201.4689|1212.293|1205.0048|1244.7651|1266.4132|1262.8052|1241.1571|1228.8899|1236.8275|1223.1171|1183.4288|1197.0671|1228.8899|1225.2819|1208.6849|1213.7362|1176.2128|1155.2864|1158.1727|1168.9968|1210.1282|1172.6049|1194.5415|1226.725|1236.1058|1226.725|1214.4578|1183.4288|1168.2751|1189.9232|1194.2529||1195.696|1223.0448|1238.9923|1183.4288|1190.6449|1248.3732|1254.146|1277.3816|1255.5891|1253.8573|1213.7362|1177.656||1219.509|1244.0435|1246.2083|1218.7874|1241.2292|1280.8452|1277.165|1277.2372|1245.4867|1213.0145|1219.509|1233.941|1263.5267|1273.6293|1279.4021|1246.8578|1219.509|1223.1171|1200.0258|1183.4288|1176.2128|1211.6436|1248.3732|1251.9811|1259.9188|1239.7139||1284.3811|1275.0724|1277.2372|1209.4066|1241.1571|1223.9829|1215.901|1240.9406|1237.5491|1338.2019
09689|100063|/equities/cifi-hold-gp|MSCI_EEM|6.6615|6.6137|6.7093|6.8431|6.7093|6.7762|6.7953|6.7858|6.824|7.0629|7.1298|7.2445|7.4261||||7.168|7.2063|7.3879|7.2445|6.8527|6.8144|6.8813|7.2445|7.2158|7.2063|7.3114|7.2636|7.0342|6.996|6.8335|6.8335|6.8527|6.6615|6.7189|6.7284|7.0342|7.1298|7.168|7.0725|7.0247|6.9673|6.2888|6.4512|6.4704|6.5659|6.6042|6.6615|6.7858|||6.738|6.6997|6.5755|6.6615|6.5564|6.3652|6.4035|6.3461|6.1358|6.1072|6.2028|6.5564|6.5277|6.7953|6.8144|6.7762|6.9291|6.8718|6.3939|6.155|6.0307|6.1645|6.327|6.3748|6.1645|6.002|6.0212|5.9447|5.9065||6.2792|6.0212|6.002|5.916||5.8587|5.83|5.8396|5.916|6.0212|5.9256|5.9638|5.7631|5.7536|5.7727|5.7631|5.744|5.8013|5.8778|6.0594|6.2505|6.3843|6.4321|6.4035|6.4608|6.2792|6.2219|6.2028|6.1741|6.1072|6.0881|6.1072|5.9734|5.8778|6.002|6.0212|6.0594|5.6675|5.5911|5.6389|5.7344|5.3999|5.3044|5.1706|5.1132|5.1323|5.075|5.2661||5.3426|5.3521|5.3044|5.3999|5.3521|5.4095|5.3235|5.4477||5.6484|5.6389|5.7153|5.6675|5.6293|5.4573|||5.4477|5.419|5.6006|5.3521|5.4955|5.4764|5.6389|5.6962|5.7727|5.8013|5.8491|5.9256|5.7918|5.7727|5.7822|5.8109|5.8682|5.916|6.2219|6.1358|6.0881|6.2123|6.3079|6.4799|6.2697|6.4512|6.499|6.5181|6.5277|6.4417|6.5181|6.5277|6.7475|6.5373|6.3843|6.5086|6.6328|6.4704|6.4704|6.499|6.4799|6.5468|6.6424|6.6519|6.4417|6.3939|6.2697|6.1741|6.3079|6.4512|6.4417|6.7666|6.7284|6.4226|6.2888|6.5277|6.4226|6.6328|6.413|6.5468|6.6233|6.6806|7.0534|6.7666|6.5659||5.7727|5.8874|6.0594||5.9638|6.0116|5.9351|6.1358|6.1167|6.0307|6.002|6.0594|6.2683|6.1354|6.3443|6.3348|6.4013|6.0404|6.0784|6.0784|5.9644|5.8125|5.2901|5.1951|5.2046|5.2521|5.2426|4.9957|5.4041|5.42|5.42|5.42|5.26|5.33|5.5|5.51|5.6|5.53|5.32
09690|49978|/equities/beijing-ent|MSCI_EEM|26|25.9|26.15|26.65|26.55|26.4|26.1|26|26|26.15|26.15|25.95|26.2||||26|27.45|27.55|27.7|26.75|26.4|26.8|27.35|27.35|26.55|26.7|26.55|26.6|26.55|26.25|26.25|25.95|25.7|25.9|26|25.85|26.25|25.85|26.55|26.85|27.25|26.85|27.45|27|26.85|26.7|26.95|26.6|||26.3|26.3|26.1|26.05|26.3|25.6|25.9|26.45|25.8|25.4|25.7|26.05|26.05|26.35|26.35|27.3|27.55|27.8|26.4|26.2|26.4|26.05|25.4|25.05|25.1|25.05|25.8|25.6|25.35||25.3|25.35|25.25|25.3||24.6|24.5|23.95|24.3|24.75|24.6|24.6|24.5|24.6|24.5|24.85|24.7|24.8|25.4|25.5|25.75|25.85|25.9|25.1|25.8|25.5|25.55|25.75|25.75|25.2|25.5|25.9|25.95|25.7|25.55|26.15|26.5|25.7|25|25|24.5|23.8|24.1|23.6|23.3|23.7|23.8|24.2||24.5|23.95|24|23.85|23.9|23.45|23.4|23.7||23.65|23.7|23.4|23.3|23.4|23.1|||23.25|23.3|23.4|23.25|23.45|23.8|24.1|24.6|24.75|24.65|24.7|24.7|24.4|24.45|24.45|24.55|24.55|24.45|24.75|24.95|25.1|25.5|24.65|25.35|25.35|25.75|26.55|26.25|26|26.15|26.55|27.3|27.8|27.6|28.2|27.45|26.9|26.65|27|27.3|27.5|27.35|27.3|27.1|27.4|27.4|27.3|27|27|28.4|28.4|27.55|27.6|27.05|27.3|26.85|27.25|27.8|27.75|28.75|28.7|28.55|29.6|27.65|27.25||25.9|25.9|26.55||26.95|26.95|26.95|27.4|27.85|27.1|27.05|26.4|26.65|26.95|27.8|28.35|27.1|27.4|27.2|27.25|26.9|26.4|25.75|25.55|25.9|25.85|25.2|25.1|26.15|26.25|26.75|26.15|26.35|25.95|26.5|26.4|27.15|27.05|26.6
09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|72.5|72.5|73.5|74.25|73.5|72.5||||72|73.75|73.5|73.5||74.75|76|76.5|77|75|75.75|76|76.5|74.25|74.25|74.5|74.5|74.75|75.25|76|75.75|76.75|75|74.75|74.75|73.5|75.5|75.5|76.75|75.75|74.75||75.25|76|76.75|75.25|77.75|79|79|81|79.5||80.75|80.5|80.5|77.25|77|76.25|78|78.75|78.25|78.25|78|81.5|83.5|81.5|79.25|80.25|81.25|83.25|83.5|81.5|84|85.75|83.5|82|82|83.5|79.75|84.75|79|||73.75|75.75|78.5|67.75|67.75|66.5|67.25|65|70.5|70.75|70.5|70.75|70.25|||71.5|71.75||70.75|70.75|69.5|69.5|70.25|72.5|70.75|70.5|69.25|70.75|68|66.25|67|64.5|67|68.75|67.25|68.25|66.25|64.5|63.5|60|53.25|54.5|51.75|51.75|52|53|53.5|53.75||53.25|54|54.5|56.5|56.25|56|58||59|58.5|59.5|57.5|56.5|57|57.25|58.75|57.5|58.75|60|57.75|59|62.75|63|63|64.5|63.5|63.5|63.75|63.5|64|63|62.75|62.5|||63.5|63|63.25|64|65.25|65.75|64|63.5|64.5|62.75|66|69|68.5|68.25|68.25|70.5||70.75|70.5|70.75|69.5|68.75|69|67|68.5|68.25|71.5|||71.75|72.75|74|76|74.25|74.5|73.25|74.75|73.5|73.5|73.5|75.5|75.75|76.5||76|76|73.75|73.5|74|74.75|73.75|75|77|77|77.25|80|78.25|76.5|75|77.75|78.5|79|78.5|80.25|80.5|79.25||79.5|76.75|75.5|76.25|77.75|78|78.75|77.25|75.5|76|73.25|71.5|71.75|71.5|72|74.25|72.25|68|68.5
09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|44.45|45.55|45|45|44.9|44.7|44.35|44.3|43.7|44.7||44.75|44.75|44.7|44.75|||44.4|45.05|46.6|46|46.75|46.5|46.2|45.55|46|47.6|46|45.5|45.45|47.55|48|47.5|48|48.7|48.85|48|48.35|48.1|48.6|50.7||50.25|50.2|50.85|50.1|51|48.2|49.1|49||48.7|49.05|49.6|49.45|47.45|46.75|46.2|46.65|46.9|45|46|45.65|46.95|48.2|46.6|47.5|47|48|48.5|49.05|49.5|49|47.5|50|49.5|47.45|44.5|46.55|47.95||||49.05|49.4|||50.8|51|50.35|49.6|49.8|50|49.8|51|51.45|50.4|51||51.75|51|50.9|49.2|47.8||47.95|46.75|48.05|48.5|49.4|47.5|45.65|45.5|44.6|44.35|44.5||45|43.15|41.9|41.75|42.8|42.75|40.7||40.75|41.7|43|42|42.5|42.2|41.75|42.15|41.3|40.85|40.9|41.8|40.9|40.05|40|39.9|39.45|38.6|39|39.1|39|38.9|38.2|38.75|38.25|37.6|36.5|36.1|35.85|36.15|36.5|35.5|35.75|35.85|34.9|34.55|34.5|34.55|35.5|34.75|33.95|33.5|33.1|33.5||33.5|34.4|33.85|33.9|34.05||34.7|36|36.1|35.55|35.95|36.1|35.15|35.15|34.75|34.8|35.3|34.9|33.5|33.5||34.25|34.5|34.3|34.3|36.05|36.05|35.5|36|36.5|36.7|36.7|35.9|36|36|36.5|36.9|37.1|38|37.9|38.95|39.2|37.5|37|36.5|37.2|36.85|38|38.2|38.65|38.6|38.2|38.8|39.15|38.15||40|41|42|42.6|41.5|43|39.4|38.15|36.85|35.2|34.15|33.8|33.2||34|34.8|34.9|33.95|34.05|35.5|36|36.2|36.45|36.8|36.75|37.1
09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|10.4125|10.3933|9.9523|10.0865|9.8564|9.9331|9.7413|9.9714|9.9331|10.0098|10.5275|11.122|11.1412||||11.1795|11.1028|10.9494|10.5659|10.5275|11.06|12.62|12.9|13.14|13.34|13.56|13.12|12.96|12.62|12.52|12.72|11.3|10.88|11.1|11.48|11.5|11.78|11.86|11.9|11.4|11.82|11.64|11.88|12.32|12.92|12.8|12.94|12.96|||12.7|12.58|12.62|12.42|12.38|12.54|12.64|12.94|12.64|12.6|13.4|13.2|12.96|12.82|12.48|12.7|12.5|11.92|11.88|11.42|11.28|11.48|11.72|11.66|11.98|11.84|11.94|12|12.06||11.6|11.06|10.84|10.9||11.06|10.9|10.82|11.2|11.24|11.16|10.62|10.44|10.2|10.46|10.72|10.8|10.62|11.08|11.5622|11.1005|10.9273|11.3506|11.1005|10.985|10.8696|10.8889|11.3698|11.3313|11.4852|11.5622|11.8892|11.139|10.8696|10.6195|11|10.581|10.8504|10.8504|10.8696|10.581|10.2925|10.1001|10.1963|10.1963|10.3117|9.9077|10.2732||10.2732|10.581|10.7734|10.9658|10.6388|10.7927|10.581|10.8504||10.7542|10.6772|10.5041|10.4271|10.3887|10.7542|||10.2925|10.1001|10.1963|9.7538|9.773|9.9269|9.6384|9.4845|9.85|9.5903|9.4748|9.1959|9.2825|9.0805|8.8015|8.8688|8.9266|8.9939|9.3883|9.369|9.3306|9.3594|9.2247|9.4364|9.5422|9.6576|10.1001|9.8308|9.7923|9.773|9.5903|9.5422|9.8115|9.5614|9.4845|9.6768|9.571|9.0035|9.1286|9.2151|9.1863|9.1189|8.9169|8.965|8.9458|8.9073|8.7726|8.6861|8.6957|8.9554|8.9266|9.3594|9.0997|9.1189|9.0227|9.4364|9.3306|9.6191|9.6191|9.85|9.3017|9.1189|9.3306|9.5614|9.3883||9.5229|9.6576|9.7923||9.5999|9.5999|9.5518|9.8115|9.9654|9.9077|9.7538|9.6576|10.0231|9.7538|11.1005|10.7734|11.2159|11.2351|11.5237|11.3121|11.2544|10.8504|10.581|10.4464|10.581|10.0039|9.4075|9.0131|9.369|9.9462|9.9462|9.3402|8.9746|8.638|8.7438|8.7438|8.9458|8.8977|8.6861
09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|218.5|227|235.5|234.5|234.5|241.5|241|242|250|254|253|252|258|259|||267|264.5|273|277|252.5|250|253.5|250|246.5|251.5|258|258|261.5|262|261|263|252|252|250|265|251|255.5|245||260.5|270|288|262|254|231|210|208||||||||220|200|198.5|198|184.5|184.5|192.5|195|195|203|207|213.5|207|206|210|199|189|202|213.5|212.5|222.5|225|225.5|230.5|229||241|246.5|242|244.5|231|226|233|237|233.5|238.5|240.5|248.5|226|238.5|237.5|216|234.5|236|255.5|266|260|267.5|274|286|292|282|276|274.5|277.5|274|280.5|287|277|265|268.5|264.5|279|272|285|296|292|290|280.5|288|293|298|297|324.5|320|343|343|347.5|351|345|344|338|345.5|350.5|349||349.5|338.5|342|344|||342|331|343.5|357|345.5|336|333|359.5|367|334.5|324.5|328.5|312.5|306|301.5|302|309.5|283.5|300|306|329.5|330|339.5|322|320.5|330|303|299|293.5|303|336.5|306.5|280|275|269.5|278.5|253.5|246.5|224.5|221|226.5|213.5|203.5|185|168.5|153.5|170.5|189|210|224.5|213.5|194.5|216|240|266.5|296|328.5|364.5|405|450|433.5|394.5|359|326.5|297|270|249|241.5|||228|240|260|251|228.5|208|189.5||172.5|191.5|212.5|193.5|176|160|150.5|152.5|144|138.5|139.5|134|126|123.5|132.5|125|114.5|127|115.5|105|95.8|87.1|79.2|72|73|75.2|74
09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|15.7|15.58|15.64|15.69|15.6|15.41|15.75|16.11|16.8|16.3|16.15|16.05|16.15|16.16|||15.7|15.63|15.63|15.55|15.3||15.04|14.62|14.98|15.09|15.32|15.98|16.33||15.86|16|15.88|15.4|14.65|14.59|14.53|14.36|14.22|13.5|13.62|13.04|12.9|13|13.28|13.35|13.1|13.35|13.61|13.5|13.2|13.35|13.15|13.08|13.59|13.73|13.18|13.18|12.99|12.9|12.95|12.8|13.01|13|13|12.91|13.21|13.2|13.31|13.15|13.43|13.08|13.37|13.75|13.94|13.95|14.11||14.12|14.15||14.21|14.2|14.28|14.22|||14|13.88|13.87|14.55|14|14.21|14|14|14.09|14.49|14.82|15.1|15.04|15.22|15.05|15.08|14.93|14.99|14.87|14.8|14.54|14.46|13.96|14.3|14.66|14.9|15.07|14.85|14.1|14.71|14.94|14.9|14.91|13.27|13.18|13.4|13.48|12.29|12|12.25||12.7|12.6|12.78|13.1|13.33|13.25|13.15|13.21|13.52|13.76|14.09|14.3|14.55|14.58|14.7|14.97|14.8|14.58|14.82|15|14.75|14.56|14.75|14.73|15.2|15.35|15.13|15.85|15.93|15.89|15.94|16|15.2|15.05|14.62|14.8|14.91|15.04|14.9|14.94|14.69|14.55|14.86|14.69|14.81|14.89|14.95|15.16|15.31|15.54|15.75|15.86|16|16.7|16.25|16.18|15.84|16.3|16.32|16.1|16.4|16.37|16.61|16.45|16.47|16.45|16.5|16.73|16.83|16.9|16.72|16.6|16.02|16.43|16.05|15.97|15.6|15.79|16.2|16.6|17.06|16.98|16.8|16.64|15.95|16|15.83|15.8|15.79|16.26|15.95|16.53|16.5|16.1|16.6|16.1|15.585|16.14|15.72|16.02|16.03||16.44|16.11|16.33|16.85|16.41|16.32|16.7|17.14|16.13|15.64|15.5|15.5|15.6|15.2|15.1|14.67|14.68|14.29|14.29|14.3|14.29|14.19
09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|31.2|31.25|31.35|31.55|31.25|30.9|30.6|30.65|30.7|30.85|30.9|31|31|30.85|||31.1|31.45|31|30.85|30.5|30.6|30.7|30.55|30.75|31.2|30.8|30.5|30.65|30.7|30.8|30.85|30.75|30.75|30.55|30.6|30.4|31|30.5||30.15|31|30.65|30.7|30.05|30|29.85|29.8||||||||29.4|29.2|29.1|29.15|28.8|28.9|29.05|29.25|29.2|29.2|29.15|29.1|29.05|30|30.05|30.3|30.6|30.5|30.65|30.7|30.7|30.75|30.55|30.75|31.1||31.7|31.4|31.3|31.3|30.9|30.75|30.55|30.5|31.2|30.65|30.7|30.7|30.4|30.8|30.75|30.8|30.85|30.95|31.25|31.6|31.3|31.05|31.1|31.45|31.25|31.2|31.3|31.35|31.4|31.4|31.45|31.8|31.55|31.65|31.3|31.45|31.7|31.6|30.8|30.3|30.2|30.2|30.3|30.25|30.25|30.25|30.5|30.8|30.9|30.5|30.6|30.55|30.55|30.7|30.65|30.75|31.2|30.85|31.1||31.25|31.45|31.6|31.55|||31.65|31.4|31.35|30.75|30.35|31.55|31.6|31.9|32|32|32.15|32.15|32.05|31.95|32.2|32.15|32.4|32.4|32.35|32.55|32.45|32.35|32.5|32.6|32.6|32.85|33|32.35|32.6|32.35|33.2|33.45|33.95|33.95|32.7|32.25|32.2|32.6|32.45|33|33.3|33.3|32.95|33.3|33.35|33.55|33.8|34.05|34.6|34.8|34.8|34.95|34.9|35|34.8|35.25|34.7|35.2|35.4|36.05|36.55|37.15|37.15|37.05|36.75|36.5|36.5|36.5|||36.85|36.55|36.15|36.5|36.8|37.2|37.55|37.05|37.5|38|38.5|38.5|38.75|38.65|38.4|38.4|38.15|38.3|37.7|38.45|39.3|38.25|37.3|35.45|36.1|35.1|34.55|33.8|33.5|33.6|33.9|33.4|33.85|33.5|33.45
09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|25.35|24.35|24|24.7|24.95|23.8|23.5|23.95|22.35|23.2|24.75|24.3|25.6||||25.5|23.55|23.25|22.75|22.35|21.35|22.15|23.5|23.95|22.95|24.65|25.4|24.95|24.7|24.45|24.2|22.75|21.6|21.35|22.8|23.2|26.65|27.4|29|29|31.25|29.6|31.2|32.4|33.8|33.75|36.2|36|||33.8|34|33.45|33|32.75|33.35|33.35|34.1|31.7|32|31.85|32.35|33.3|33.65|33.6|33|32.9|31.6|32.5|30|31|32.95|33.15|33.6|36.5|37.75|34.4|35|35.1||32.65|30.9|29.25|31||30.9|30.85|26.8|27.7|24.5|22.5|21.25|23.95|23.5|21.25|21|20.4|21.3|20.55|20.05|20.6|21.1|22.5|21.65|20.55|21.7|21.75|22.1|22.6|20.3|19.96|20.4|19.6|19.82|20.5|20.5|19.5|21.45|22.75|21.55|21.4|18.76|20.75|23.15|23.05|24.8|22.6|22.3||21.1|21|22.2|21.95|19.94|22.1|23.1|25.4||25.65|25.4|28.25|24.75|24.5|24.15|||20.55|18.64|17.46|16.38|17.08|16.8|15.48|16.04|17.34|15.7|14.92|13.98|14.02|13|11.36|11.98|12.3|12.2|12.98|13.36|13.88|12.98|11.78|11.5|11.5|11.04|11.66|11.52|11|10.92|10.82|11.28|11.18|11.34|11.5|11.48|12.2|12.6|12.84|12.92|13|12.7|11.54|12.08|12.36|12.32|11.4|10.94|10.28|11.3|10.8|11.26|10.66|9.54|8.85|9.9|9.58|10.14|9.71|10.08|9.54|9.36|9.48|9.42|9.01||8.36|8.2|7.51||7.51|7.01|6.72|6.93|6.84|6.75|6.59|6.1|6.37|6.25|6.39|6.41|6.27|5.98|5.88|6.08|6.16|6.11|5.69|5.72|5.58|5.75|5.54|5.55|6|5.57|5.56|5.35|5.42|5.4|5.58|5.71|5.59|5.68|5.35
09698|100027|/equities/bj-ent-water|MSCI_EEM|3.1|3.1|3.09|3.12|3.09|3.1|3.08|3.03|3.01|3.01|2.98|2.95|2.94||||2.95|2.95|3.07|3.11|3.08|3.07|3.12|3.13|3.16|3.15|3.13|3.13|3.15|3.1|3.09|3.08|3.08|3.07|3.09|3.05|3.04|3.1|3.08|3.09|3.07|3.15|3.05|3.12|3.12|3.14|3.17|3.2|3.18|||3.15|3.12|3.1|3.08|3.15|3.12|3.15|3.19|3.19|3.16|3.18|3.27|3.22|3.23|3.28|3.32|3.35|3.37|3.31|3.3|3.27|3.15|3.13|3.09|3.19|3.15|3.2|3.14|3.1||3.12|3.08|3.08|3.1||3.09|3.05|3.02|3.08|3.08|3.05|3.04|3.05|3.06|3.04|3.09|3.1|3.08|3.1|3.09|3.11|3.13|3.14|3.14|3.04|3.04|3.07|3.11|3.1|3.08|3.11|3.11|3.11|3.13|3.11|3.1|3.24|3.09|3.09|3.1|3.14|3|2.99|2.92|2.94|2.93|2.93|2.95||2.96|2.96|2.97|2.99|2.99|3.01|3.1|3.09||3.13|3.13|3.11|3.04|3.07|2.97|||3|3.03|3.05|3|3.03|3.1|3.14|3.17|3.18|3.11|3.1|3.14|3.1|3.11|3.11|3.13|3.13|3.02|3.03|3.06|3.09|3.06|3.05|3.21|3.21|3.23|3.25|3.25|3.24|3.23|3.25|3.27|3.3|3.3|3.36|3.22|3.24|3.22|3.26|3.29|3.26|3.29|3.26|3.29|3.25|3.21|3.17|3.09|3.13|3.21|3.26|3.25|3.31|3.2|3.19|3.2|3.26|3.4|3.32|3.47|3.48|3.45|3.42|3.19|3.15||3.02|3.02|3.02||3.01|2.99|3.07|3.15|3.17|3.07|3.04|2.89|2.95|3|3.19|3.18|3.17|3.17|3.18|3.14|3.09|3.02|2.93|2.98|2.99|2.98|2.95|2.88|3.02|3.04|3.01|2.98|2.95|2.96|2.92|2.94|2.95|2.92|2.85
09699|1097548|/equities/360-finance-inc|MSCI_EEM|26.9|25.71|25.41|24.01|25.32|23.76|22.72|24.24|24|24.79|26.5|26.78|24.82|25.11|24.85||25.62|26.01|26.01|23.59|24.22|24.18|23.5|27.47|29|30.86|33.58|32.54|31.73|29.15|31.49|31.16|26.61|25.22|20.99|22.23|23.04|25.32|24.88|25.75|23.43|23.84|25.69|27.01|28.91|30.64|29.65|26.7|30.98||27.56|26.15|25.94|23.78|20.46|19.91|19.96|18.97|19|18.51|17.4|17.41|16.31|16.08|16.41|15.99|15.93|14.94|14.76||14.26|13.68|12.85|12.65|12.53|12.97|12.03|12.29|12.76|12.01||11.79|11.57|10.69|10.39||10.84|10.97|10.71|11.15|11.36|11.33|11.51|11.47|11.3|11.74|11.56|11.93|11.93|11.85|11.83|12.53|12.77|12.88|12.4|13.19||13.66|13.66|13.43|12.45|12.38|12.23|12.5|12.29|12.95|12.38|11.99|11.52|12.2|12.07|11.1|10.87|10.49|10.75|11.52|11.56|11.16|11.99|11.81|12.49|12.14|12.36|12.44|12.13|12.02|11.56|11.89|11.77|12.51|12.55|12.5|12.5|12.32|12.57|12.25|12.49|11.94|11.9|11.98|11.86|11.72|11.55|11.66|11.68|11.9|11.24|11.34|11.57|11.64|10.66|10.91|11.43|11.49||11.44|11.51|12.01|12.49|12.5|12.28|12.71|12.94|12.2|14.09|14.64|13.76|12.15|12.97|13.97|13.56|13.68|13.49|13.79|13.19|12.86|12.88|12.37|12.16|11.2|13.86|13.57|13.64|13.51|14.19|13.15|13.61|16.93|17.64|17.72|15.11|15.05|14.73|14.1|14.46|15.42|15.59|14.77|13.32|13.17||11.45|10.79|10.71|10.81|11.26|11.51|10.76|10.78|10.84|10.85|10.47|10.44|10|10|9.68|9.67|10.1|9.8|9.92|9.98|9.43|9.46|9.36|9.49|10.05|9.6|9.86|9.43||9|9.04|9.03|9.35|9.44|9.32|9|9.35|9.32|9.31|8.5|8.3
09700|50001|/equities/chinares-cemen|MSCI_EEM|8.67|8.7|8.78|8.82|8.84|8.86|8.7|8.72|8.75|8.75|8.86|8.81|8.69||||8.63|8.73|8.84|8.77|8.54|8.61|8.53|8.7|8.82|8.75|8.82|8.87|8.75|8.92|9.16|9.24|8.96|8.93|9.05|9.06|9.2|9.42|9.34|9.25|9.24|9.6|9.38|9.4|9.54|9.47|8.83|9.07|8.85|||8.74|8.65|8.69|8.71|8.73|8.76|8.77|8.77|8.67|8.57|8.7|8.89|8.73|8.88|8.88|9.08|9.1|9.15|9.08|9.2|9.2|9.29|9.52|9.39|9.39|9.2|9.16|8.73|8.56||8.66|8.56|8.48|8.48||8.64|8.6|8.67|8.82|8.95|8.97|8.89|8.79|8.89|9.17|9.23|9.3|9.2|9.32|9.65|9.78|9.93|9.77|9.64|10.08|10.12|9.96|10.26|10.52|10.48|10.5|10.78|11|10.82|10.5|10.96|11.22|10.48|10.46|10.54|10.5|10.4|10.16|10.22|10.12|10.16|10.2|10.18||10.02|10.3|10.54|10.4|10.24|10.24|10.18|10.32||10.52|10.74|10.84|10.74|10.78|10.54|||10.58|10.38|10.42|10.4|10.88|11.1|11.08|11.22|11.62|11.52|11.64|11.64|11.82|11.42|11.62|11.64|12.42|11.86|12.1|12.14|11.6|11.46|11.3|11.64|11.82|11.74|11.44|11.58|10.76|10.74|10.86|11|10.8|10.6|10.62|10.7|10.8|10.82|10.94|10.94|10.8|10.62|10.7|10.6|10.36|10.12|10.04|10.14|10.1|10.22|10.2|10.42|10.56|9.89|9.58|9.83|9.88|10.04|9.81|9.88|10.08|10.1|10.16|9.73|9.44||9.49|9.42|9.49||9.74|9.68|9.68|9.79|9.81|9.68|9.66|9.53|9.83|9.69|10|9.52|9.45|9.65|9.68|9.8|9.75|10.04|9.73|9.6|9.68|9.78|9.66|9.62|9.96|10.16|10.2|10.26|10.24|10.2|10.56|10.38|10.44|10.5|10.28
09701|32486|/equities/huaneng-power-international|MSCI_EEM|2.72|2.75|2.74|2.76|2.77|2.73|2.7|2.69|2.67|2.72|2.68|2.7|2.72||||2.74|2.76|2.77|2.76|2.72|2.66|2.74|2.79|2.85|2.64|2.57|2.58|2.63|2.65|2.71|2.64|2.65|2.62|2.64|2.61|2.63|2.67|2.62|2.65|2.65|2.72|2.67|2.69|2.71|2.63|2.59|2.57|2.55|||2.5|2.5|2.48|2.47|2.46|2.47|2.5|2.51|2.63|2.75|2.81|2.88|2.84|2.87|2.93|3.03|3.06|3.06|2.96|2.95|2.96|2.95|2.87|2.88|2.92|2.89|2.91|2.87|2.89||2.83|2.82|2.8|2.77||2.7|2.67|2.69|2.72|2.75|2.67|2.68|2.66|2.72|2.7|2.75|2.86|2.86|2.9|2.95|2.99|2.99|3.02|3.04|3.07|3.1|3.09|3.13|3.09|3.05|3.14|3.15|3.17|3.15|3.1|3.17|3.19|3.04|3.02|3.01|2.95|2.89|2.99|2.87|2.89|2.91|3.03|2.92||2.94|2.94|2.94|2.89|3.04|3.03|3.06|3.2||3.06|3.01|3.14|3.14|3.07|2.96|||2.99|2.91|2.98|2.99|3.08|3.05|3.08|3.15|3.1|3.07|3.02|3.05|3.07|3.05|3.13|3.06|3.1|3.09|3.15|3.14|3.19|3.21|3.23|3.27|3.38|3.49|3.56|3.68|3.7|3.81|3.8|3.4|3.38|3.27|3.24|3.21|3.2|3.19|3.21|3.26|3.26|3.27|3.3|3.31|3.3|3.28|3.32|3.32|3.34|3.29|3.34|3.41|3.4|3.19|3.18|3.17|3.23|3.23|3.18|3.26|3.26|3.16|3.3|2.94|2.91||2.91|2.91|2.86||2.94|2.95|3.03|3.02|2.98|2.9|2.9|2.79|2.85|2.94|3.01|3.04|3.01|3.01|3.03|2.96|3|2.96|2.88|2.89|2.92|2.96|2.89|2.83|2.94|2.97|2.88|2.83|2.89|2.91|2.92|2.79|2.77|2.71|2.73
09702|27162|/equities/pinfra|MSCI_EEM|162.87|162.36|161.24|158.15|156.83|157.03|156.7|157.49|156.99|156.29|158.18|160.52|160.29|160.26|159.62|||156.36|165.4|166.97|164.43|159.26|160.44|160.54|162.33|159.94|162.27|163.63|160.01||155.64|155.56|155.18|156.24|160.28|158.76|155.59|156.47|155.07|155.89|153.88|152.74|156.4|156.93|152.27|156.59|157.66|157.37|158.46|153.95|153.35|152.08|154.15|155.57|152.88|154.61|154.38|156.9|155.18||154.06|154.63|157.37|162.63|163.51|162.04|163.18|162.95|164.23|167.66|165.92|169.96|176.9|179.97|173.49|174.39|177.19|170.47|173.99|178.33||175.63|179.94|173.86|171.07||169.75|167.03|165.04|168.96|179.3|175.43|178.44|174.24|178.59|179.54|177.25|174.24|171.75|172.65|175.14|169.42|169.43|162.31|161.35|161.69|165.73|172.27|169.81|168.98|167|164.68|169.9|164.56||160.13|156.72|163.94|157.94|154.75|147.92|148.33|144.2|141.99||138.96|140.36|141.42|145.2|147.17|149.84|150.41|151.5|150.93|149.39|148.75|151.43|152.64|153.51|154.47|153.8|152.89|153.68|153.82|154.08|150.95|150.69|156.37|154.81|155.83|155.05|152.86|155.14|151.95|154.5|157.95|159.97||165.34|164.32|159.11|158.33|158.05|157.03|165.61|165.56|166.34|167.49|172.61|162.68|164.14|162.89|166.68|170.85|163.89|167.85|165.55|172.19|174.28|178.24|172.57|167.31|169.4|174.18|168.28|167.3|166.21|169.33|162.92|165.93|163.38|164.13|160.7|160.85|162.43|159.92|160.51|159.96|154.63|152.55|153.6|155.93|160.31|158.95|159.97|161.99|162.94|163.37|170.08|171.1|165.03|164.37|164.7|165.56|167.07|165.95|166.32|167.58|167.09|163.08|163.32|162.18|164.39|167.97|162.38|167.24|166.58|178.35|179.42|179|177.52|173.9|173.08|171.81|172.03|167.21|162.98|165.75|157.39|156.68|156.42|152.05|158.32|160.6|167.58|166.71|165.58|165.22|171.37|170.75|170.23|169.13
09703|50070|/equities/china-state-co|MSCI_EEM|5.57|5.61|5.71|5.78|5.64|5.33|5.29|5.3|5.32|5.18|5.18|5.19|5.3||||5.27|5.33|5.34|5.4|5.27|5.3|5.19|5.29|5.37|5.4|5.39|5.4|5.53|5.29|5.25|5.3|5.1|5.09|5.2|5.34|5.38|5.51|5.5|5.55|5.35|5.42|5.19|5.29|5.23|5.21|4.87|4.93|4.82|||4.76|4.73|4.75|4.68|4.62|4.66|4.71|4.63|4.54|4.47|4.55|4.6|4.46|4.56|4.62|4.87|4.88|4.81|4.67|4.59|4.6|4.52|4.33|4.33|4.36|4.49|4.73|4.58|4.54||4.42|4.42|4.46|4.49||4.55|4.54|4.68|4.62|4.7|4.66|4.59|4.56|4.62|4.7|4.71|4.88|4.91|5.06|5.1|5.13|5.08|5.11|5.12|5.18|5.14|5.14|5.18|5.22|5.26|5.33|5.35|5.33|5.43|5.56|5.92|6.07|5.78|5.47|5.58|5.68|5.65|5.69|5.61|5.36|5.35|5.31|5.3||5.3|5.17|5.12|5.29|5.04|5.11|5.5|5.45||5.23|5.02|5.1|5.14|5.1|5.08|||5.05|5.04|5.05|4.95|5.11|5.31|5.2|5.43|5.66|5.72|6.02|6.04|6.07|6.08|6.17|6.22|6.27|6.47|6.46|6.56|6.35|6.12|6.01|6.06|6.15|6.49|6.45|5.87|5.76|5.32|5.28|5.24|5.19|5.08|4.89|4.82|4.76|4.69|4.7|4.67|4.68|4.74|4.63|4.58|4.62|4.59|4.6|4.59|4.7|4.81|4.85|4.91|5|4.83|4.82|4.94|5|5.05|4.94|5.1|5.16|5.05|5.25|4.73|4.6||4.52|4.59|4.6||4.76|4.7|4.7|4.83|4.95|5|4.87|4.78|5.03|5.1|5.31|5.5|5.3|5.12|5.05|5.06|4.91|5|4.78|5.09|5.23|5.26|5.25|5.24|5.63|5.67|5.83|5.68|5.77|5.84|6.03|6.05|6.13|6.2|5.95
09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|31.0287|31.0787|30.9787|31.7282|30.0294|30.1793|29.18|29.3299|29.18|29.8295|29.8295|30.9787|31.2785||||32.3278|31.0787|31.1286|30.1293|30.2292|29.6297|28.5804|27.65|28.65|29.35|29.35|28.8|28.85|26.8|27.95|28.85|27.5|26.25|25.2|29.1|28.75|31.25|32.05|31.35|30.45|31.65|30|33|33.4|36.8|37.05|37.8|36.9|||37.15|34|32.7|31|30.55|30.45|31.7|30.85|30.25|28.4|27|27.45|28.75|27.6|27.1|27.85|27.7|27.2|24.45|23.8|24.4|24.9|23|23|23.7|23.75|24.4|25|24.7||23.6|23.45|22.35|22.45||23.2|23.3|21.3|22.1|22.25|22.6|22.2|21.5|22|21.2|20.05|18.82|18.76|18.46|18.48|17.8|17.3|17.62|17.68|17.7|17.76|17.26|17.98|17.92|18.28|18.54|17.54|17.54|17.22|17.48|17.24|17.08|18.16|17.96|18.2|18.2|17.44|16.62|17.1|17.08|17.62|17.24|17.34||18|18.24|18.16|18.16|17.58|18.06|18.4|18.8||19.54|19.24|19.74|19.28|19.36|19.1|||18.22|18.08|18.68|17.64|17.56|18.02|17.54|17.96|19.08|19.12|19.7|19.58|17.82|16.8|16.5|16.2|16.6|17.26|17.2|17.64|18.26|17.42|17.62|18.46|17.58|17.1|16.44|16.72|16.96|16.3|15.92|16.08|15.72|15.74|16|15|15.3|15.3|13.58|13.32|13.1|13.28|13.34|13.1|12.96|13|12.9|12.76|12.3|13.02|12.6|12.96|13|12.1|11.68|12.68|12.54|12.92|12.9|13.28|13.24|13.44|13|13.38|13.48||13.38|13.4|14.2||14.24|14.48|14.26|14.02|13.68|14.08|13.66|13.18|13.66|13.54|13.66|13.66|13.56|14.06|13.82|13.86|13|12.9|12.36|12|11.94|12.3|11.58|11.16|12.44|12.8|12.94|11.94|11.7|11.84|11.8|11.94|11.84|11.84|11.94
09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|99.75|97.45|96.25|97.4|96.95|95.3|96|97.85|96.65|98.3|99.9|101.2|101||||103.3|97.5|99.05|94.4|95.7|95.35|96.4|96.85|99|100.4|102.1|102.8|101.9|94.65|96.95|98.4|94.1|95.55|95.85|104.1|107.1|111.6|112.7|114.7|112.1|117.9|116.8|124.2|122.3|133|134.6|138.7|138.3|||128|105.7|104.5|103|104.9|110.7|111.4|104.7|97.35|96.35|98.05|94.5|93.3|92.4|92.15|93.45|92.7|88.2|84.9|81.05|82.3|83.05|85.25|85.25|87.3|88.15|90.55|90.2|90.75||94|93.7|89.75|87.1||89.35|88.8|88.5|90.85|91.45|89.8|88.5|88.25|88.3|88.6|88.75|92|91.5|92.75|92.7|93.65|91.6|94.25|94.85|92.6|90.9|90.55|97.15|99|101.3|104|104.3|104.3|104.7|103.3|100|96.3|100.5|103.4|103.6|108.2|103.8|101.5|99.65|100|100|101|100.6||100|102.6|102.9|101.8|99.15|100|99.75|101.1||102|98|98.6|98.75|99.8|99|||99.25|107.3|106.8|105.9|107.1|111.6|110.6|110.3|114.7|114.6|116|114.5|112.4|111.3|109.9|109.9|109.2|110.2|111.3|115.4|116.8|114.1|113|113.3|111.7|107.9|105.8|107.5|110|116|116|117.1|116.2|116.4|117|117.4|120.7|125.5|129.3|132.9|131.4|131.4|133|132.4|129|123.3|118.1|114.3|117.2|123.5|120.7|125.3|114.3|116.4|112.7|117.8|119.5|125.5|126|128.7|124|121.2|121.2|121.1|121.6||117.9|117.7|119.9||115|112.7|111.3|112.7|113.8|111.3|112.9|107.6|111.4|102.7|102|101|101|105.6|107.2|109.6|106.8|105.7|102.1|100.5|101.2|102.2|99.9|100.5|105.1|106.2|101|102.8|112.3|111.8|116.8|115.7|109.2|108.4|107
09706|13875|/equities/china-railway-group|MSCI_EEM|3.95|3.95|3.96|4|4|3.96|3.93|4.01|4.02|4.03|4.04|4.1|4.15||||4.2|4.11|4.17|4.13|4.01|4.01|4.01|4.11|4.19|4.14|4.17|4.16|4.18|4.06|3.95|3.91|3.94|3.96|4.04|4.15|4.07|4.14|4.07|4.11|4.1|4.12|3.92|4.02|3.94|3.89|3.77|3.83|3.73|||3.64|3.58|3.61|3.61|3.6|3.55|3.58|3.61|3.58|3.53|3.59|3.66|3.65|3.68|3.79|3.9|3.98|3.98|3.91|3.8|3.9|3.85|3.77|3.68|3.6|3.63|3.71|3.53|3.38||3.42|3.4|3.39|3.39||3.4|3.35|3.34|3.4|3.47|3.47|3.43|3.44|3.44|3.45|3.49|3.56|3.59|3.64|3.7|3.8|3.84|3.84|3.83|3.9|3.9|3.89|3.97|3.96|3.96|3.93|3.98|3.99|3.9|3.92|4.01|4.08|3.83|3.82|3.85|3.87|3.81|3.77|3.63|3.56|3.56|3.55|3.6||3.64|3.55|3.59|3.55|3.63|3.52|3.48|3.6||3.68|3.65|3.68|3.64|3.6|3.58|||3.64|3.65|3.72|3.7|3.74|3.8|3.85|3.92|3.98|3.85|3.81|3.83|3.84|3.81|3.85|3.84|3.79|3.76|3.8|3.83|3.9|3.94|3.98|4.01|4.04|4.17|4.27|4.12|4.16|4.08|4.13|4.18|4.24|4.21|4.18|4.16|4.12|4.09|4|3.98|3.99|4|3.95|3.92|3.94|3.93|4.09|4.07|4.06|4.12|4.13|4.18|4.24|4.12|4.23|4.31|4.44|4.5|4.51|4.7|4.79|4.59|4.55|4.18|4.11||3.98|3.97|4.02||4.11|4.14|4.14|4.17|4.2|4.17|4.22|4.14|4.16|4.27|4.33|4.34|4.38|4.3|4.2|4.31|4.25|4.23|4.23|4.16|4.2|4.22|4.21|4.23|4.42|4.44|4.43|4.38|4.4|4.44|4.54|4.5|4.6|4.59|4.57
09707|943517|/equities/goldwind|MSCI_EEM|14.3|13.8|13.82|14.14|14.38|13.7|13.64|14.08|13.86|13.74|14.84|14.92|14.88||||14.98|14.6|14.56|15.38|15.54|14.36|14.74|14.86|15.88|14.92|15.04|15.26|15.24|14.94|14.8|14.6|13.92|13.96|13.04|14.42|14.9|16.96|17.5|17.34|16.6|16.72|17.42|18.22|17.14|17.56|17.98|18.82|19|||17.36|17.48|17.46|16.52|15.92|16.58|16.58|16.94|16.22|16.18|16.56|17.66|18.3|18.4|18.4|17.7|17.62|16.34|17.02|16.98|17.02|18.04|18.12|17.94|18.38|18.34|17.44|16.82|17.14||15.58|15.64|15.06|15.46||15|14.86|13.7|14.3|13.42|13.18|12.9|12.6|12.26|11.96|12.04|12.12|12.46|12.56|12.6|12.5|12.64|12.84|12.42|12.28|12.7|12.42|12.38|12.4|11.9|12.1|11.64|11.4|11.42|11.56|11.86|12.3|12.38|11.8|11|11.56|11.04|10.5|10.32|10.2|10.6|9.59|9.72||9.94|9.1|9.21|9.13|9.71|9.37|10.24|9.22||7.55|7.76|7.95|7.58|7.37|7|||6.76|6.64|6.67|6.54|6.76|6.85|6.8|7.03|7.21|7.16|7.07|7|6.93|6.42|6.27|6.21|6.22|6.24|6.29|6.48|6.42|6.65|6.67|7.37|7.07|7.22|7.2|7.06|6.99|7.23|7.36|7.64|7.76|7.56|7.9|7.92|7.87|7.89|7.95|8.1|8.19|8.07|8.19|7.8|7.32|6.27|6.18|6.36|6.7|7.08|6.95|7.05|7|6.85|6.74|6.99|7.16|7.16|7.12|7.46|7.18|7.04|7.31|6.8|6.75||6.64|7.02|7.11||7.45|7.52|7.6|7.8|7.86|7.79|7.81|7.85|7.77|7.62|7.87|7.89|7.77|7.64|7.79|7.18|7.18|7.06|6.98|6.93|7.01|6.97|7.03|6.97|7.33|7.34|7.36|7.22|7.13|7.21|7.4|7.45|7.53|7.66|7.69
09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|19.62|19.4|18.82|18.86|19.16|18.28|18.16|17.56|16.86|16.68|17.86|18.3|17.46||||17.8|16.72|16.5|15.76|15.98|15.28|15.2|15.54|15.9|15.56|15.9|16.1|15.42|15|15.16|15.3|14.56|14.4|14.4|15.52|15.56|17.7|17.08|18.28|17.52|18.22|19|19.84|20.9|22.95|20.3|20.4|19.84|||20.05|19.74|19.52|19.7|19.4|18.66|18.92|17|17.02|15.66|15.74|16.52|17.2|17.28|17.22|15.34|15.74|15.28|14.32|13.64|13.88|14.12|14.78|14.8|15.18|15.36|15.58|15.2|16.12||15.8|15.64|15.7|15.5||14.86|15.04|15.14|15|14.94|15.2|15.04|13.66|13.92|14.02|14.14|13.96|13.92|14.1|14.16|14.28|14.14|14|13.52|13.6|12.96|12.62|13|13|13.2|12.3|12.28|11.72|11.8|11|10.5|10.66|10.1|9.85|9.73|9.67|9.64|9.48|9.38|9.4|9.63|9.68|9.71||9.39|9.6|9.64|9.82|9.65|9.85|9.84|10.18||10.22|10|10.48|10.38|10.48|10.26|||9.76|9.76|9.78|9.78|9.76|9.94|9.92|9.98|10.22|10.1|10.18|10.28|10.14|9.99|9.91|10.1|10.18|10.34|10.44|10.74|11.16|10.76|10.94|10.78|10.8|10.9|10.76|10.8|10.36|10.4|10.3|10.38|10.46|10.54|10.36|10.04|10.12|10.16|10.02|10.28|10.64|10.88|10.9|10.82|10.86|10.84|10.72|10.56|10.66|11.22|10.82|11.28|11.3|11.16|10.7|10.98|10.46|10.98|10.96|11.12|11.16|11.96|12.5|12.32|12.48||11.74|10.48|10.26||10.26|10.08|10.22|10.3|10.1|10.16|10.28|9.84|10.1|10.14|10|10.02|10.18|10.44|10.5|10.94|10.84|10.82|10.38|10.28|10.52|10.52|10.1|9.6|10.32|10.82|10.74|10.8|9.95|10.02|10.06|9.82|9.93|9.98|10.06
09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09710|100132|/equities/avichina|MSCI_EEM|5.4|5.29|5.28|5.31|5.47|5.26|5.22|5.21|5.06|5.08|5.43|5.25|5.21||||5.23|5.21|5.3|4.98|4.95|4.73|4.7|4.91|5.06|5.19|5.1|5.04|4.88|4.8|4.8|4.88|4.74|4.75|4.87|5.34|5.49|5.74|5.6|5.6|5.25|5.81|5.55|5.83|5.68|5.95|5.89|6.32|6.25|||6.02|6.07|6.16|5.81|5.53|5.9|6.07|6.2|6.01|5.81|5.78|6.25|6.17|7.18|7.34|7.38|7.82|7.63|7.45|7.15|7.2|7.54|7.06|6.48|6.52|6.88|6.99|6.84|6.7||5.41|5.2|5.2|5.36||5.22|4.87|4.48|4.58|4.5|4.34|4.28|4.31|4.42|4.35|4.4|4.48|4.65|4.83|4.78|4.79|4.85|4.91|4.72|4.73|4.73|4.6|4.71|4.47|4.5|4.47|4.41|4.29|4.33|4.23|4.34|4.31|4.32|4.2|4.24|4.25|4.29|4.1|4.09|3.99|3.8|3.78|3.82||3.98|4.03|4.03|4.11|4.13|4.23|4.24|4.29||4.65|4.52|4.6|4.56|4.53|4.42|||4.41|4.41|4.26|4.2|4.25|4.38|4.38|4.75|4.71|4.58|4.55|4.45|4.47|4.5|4.54|4.62|4.62|4.58|4.76|5|4.86|4.94|4.84|4.83|4.86|4.75|5.14|5.14|4.96|4.99|5.11|5.32|5.3|5.23|5.14|5.06|5.44|5.24|5.17|5.11|5.02|4.96|5.18|4.61|4.79|4.81|4.77|4.67|4.45|4.54|4.61|4.54|4.65|4.2|4.05|4.49|4.52|4.58|4.5|4.7|4.76|3.91|4.06|3.6|3.58||3.51|3.61|3.57||3.62|3.69|3.72|3.73|3.81|3.88|3.96|4|4.01|4|3.96|3.99|3.99|4.01|4.01|3.8|3.7|3.63|3.53|3.52|3.57|3.4|3.29|3.2|3.27|3.34|3.39|3.15|3.03|3.06|3.07|3.1|3.13|3.05|3.01
09711|980622|/equities/krungthai-card-be|MSCI_EEM|2.085|2.0975|2.092|2.0185|2.0085|2.024|2.103|2.093|2.1|2.1|2.1|2.062|2.06|2.129|||2.2205|2.1545|2.2145|2.091|2.124|2.0835|2.099|2.098|2.0445|1.992|2.003|2.0185|2.02|1.985|1.9836|1.9632|2.011|1.8924|1.8808|1.9346|1.9078|1.8766|1.8536|1.8136|1.725|1.7228|1.7378|1.753|1.7078|1.7732|1.8018|1.8124|1.8742|1.8608|1.915|1.9112|1.8884|1.8832|1.806|1.7976|1.7758|1.778|1.779|1.8128|1.7906|1.7296|1.8218|1.8758|1.7614|1.738|1.866|1.9878|2.115|2.0985|2.1585|2.145|2.134|2.138|2.1555|2.084|2.0645|1.7978|1.6758|1.6818|||1.631|1.5824|1.5654|||1.4424|1.4716|1.4434|1.5256|1.4986|1.4962|1.4782|1.4572|1.4658|1.467|1.4692|1.4554|1.4432|1.4482|1.4166|1.4026|1.4116|1.4066|1.4316|1.3242|1.2692|1.2046|1.2378|1.2388|1.2372|1.2296|1.207|1.2034|1.2118|1.2208|1.2338|1.1994|1.1666|1.142|1.125|1.1016|1.093|1.0888|1.0862|1.0626|1.0554|1.0496|1.0356|1.0256|1.0272|1.02|1.0012|1.007|1.039|1.0248|1.0304|1.0288|1.0274|1.0304|1.0358|1.0344|0.9985|0.9754|0.973|0.9566|0.9375|0.9325|0.9464|0.9372|0.9241|0.9231|0.9222|0.9101|0.9031|0.8763|0.9032|0.865|0.8481|0.8348|0.8261|0.8239|0.8153|0.8358|0.835|0.8338|0.8363|0.8346|0.8294|0.8382|0.8489|0.8385|0.8202|0.8125|0.8072|0.7991|0.8119|0.821|0.8177|0.8093|0.8163|0.8251|0.8256|0.8049|0.8171|0.8211|0.8145|0.8486|0.8182|0.8336|0.8183|0.8591|0.8799|0.8781|0.8843|0.8929|0.8878|0.9051|0.8949|0.8837|0.8783|0.8538|0.8419|0.8416|0.8635|0.8702|0.8564|0.8582|0.8742|0.8797|0.8916|0.8746|0.8664|0.8686|0.8575|0.8639|0.8708|0.887|0.905|0.9139|0.8746|0.8852|0.8566|0.957|1.037|1.0634|1.1|1.0838|1.1036|1.111|1.0664|1.05|1.0574|1.051|1.0868|1.0738|1.075|1.0876|1.084|1.0788|1.0718|1.0814|1.0806|1.0584|1.0494|1.0602|1.0632|0.9873|0.9836|0.9655|0.9286
09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|10.16|9.94|10.54|10.39|10.5|10.69|10.65|10.5|10.65|10.6|10.65|10.5|10.19|10.25|10.04||10.21|10.03|10.08|10.23|10.26|10.22|10.2|10.45|10.88|11|11.04|11.1|10.87|11.1|11.45|11.27|11.23|11.38|11.29|11.52|11.22|11.25|11.23|11.05|11.06|11.23|11.68|11.48|11.5|10.78|10.26|10.3|10.18||10.27|10.02|10.29|10.35|10.3|10.43|10.5|10.65|10.75|11.5|10.18|10.27|9.93|10.27|10.28|10.49|10.69|10.99|10.88||10.86|11.11|11.14|10.98|11.06|11.25|11.86|12.02|12|12.35||12.19|12.27|12.17|12.24||12.26|12.22|11.96|12.48|12.78|12.9|12.76|12.44|11.98|12.37|12.78|12.3|12.52|12.36|11.97|12|11.77|11.63|11.1|10.87||10.85|10.85|11.21|11.66|11.43|11.51|11.54|11.28|11.36|11.47|11.94|12.04|12.91|12.84|12.73|12.31|12.5|12.46|12.27|12.69|12.62|13.3|12.89|12.97|13.03|13|12.66|12.16|12.32|12.2|12.33|12.46|12.58|12.6|12.37|12.25|12.03|12.31|12|12.14|12.22|12.14|12.11|12.11|11.89|11.34|12.12|11.85|12.28|12.13|12.35|11.75|12.58|12.58|13.04|13.14|12.88||13.72|13.98|13.85|14.25|14.08|13.83|13.29|13.5|13.24|13.26|13.59|13.71|13.29|13.68|13.86|13.22|13.15|12.48|12.41|12.99|13.06|13.33|12.95|12.29|11.68|11.86|12.23|12.57|12.46|12.22|11.06|10.75|10.96|10.74|9.99|9.29|9.08|9.3|9.27|9.17|9.36|9.49|9.48|9.34|9.31||9.13|9.19|9.14|8.97|8.83|9.15|9.22|9.45|9.19|8.65|8.4|8.49|8.53|8.79|8.4|8.26|9.24|8.5|8.94|8.67|8.52|8.4|8.22|8.27|7.85|8.05|8.18|7.98||8.04|8.2|8.36|8.15|8.63|8.35|7.99|8.01|7.9|8.03|8.43|8.24
09713|13212|/equities/qa-elec---wate|MSCI_EEM|17|16.99|17.01|16.95|17.07|17.03|17.15|17|16.75|16.74|16.8|16.94|16.92|16.92|16.91|17|16.95|16.98|16.94|16.95|16.73|16.68|17.03|16.9|16.93|16.82|16.95|16.95|16.83|16.9|16.83|16.97|16.98|16.8|17.4||17.46|17.43|17.41|17.41|17.5|17.4|17.25|17.23|17.37|17.47|17.45|17.58|17.79|17.68|17.9|17.86|18.04||18|18|17.88|17.82|17.98|17.8|17.8|17.8|18.08|18.14|18.16|18.15|18.3|18.39|18.32|18.44|18.4|18.4|18.4|18.44|18.49|18.4|18.29|18|18.23|17.9|17.8|17.85|18.05|17.95|18.15|18.29|18.1|18.08|18.25|18.15|18.44||18.1|18.27|18.36|18.55|18.36|18.4|18.4|18.8|18.87|18.22|18.02|17.89|17.99|17.55|17.73|17.87|17.58|17.88|17.4|17.43|17.62|17.6|17.52|17.8|17.84|17.49|17.32|17.2|17.07|17.04|16.81|16.89|16.95|16.84|16.7|17|17|16.99|16.8|16.97|16.76|16.89|16.68|16.71|16.88|16.9|16.8|17|16.99|17.04|17|16.81|16.9|16.58|16.86|16.89|16.6|16.6|16.6|16.6|16.76|16.75|16.6|16.72|16.82|16.67|16.65|16.61|16.8|16.91|16.97|17.32|16.9|17|17.13|17.11|17.21|17.2|17.33|17.47|17.46|17.43|17.43|17.48|17.38|17.45|17.61|17.3|17.15|17|16.91|16.81|16.9|16.75|16.58|16.39|||||16.9|16.85|16.66|16.8|16.8|16.7|16.7|16.7|16.5|16.5|16.64|16.79|16.7|16.57|16.19|16.45|16.44|16.17|16.1|16.25|16|15.8|15.9|15.92|16.15|16.17|16.23|16.18|16.26|16.39|16.16|16.1|16.27|15.94|16.27|16.04|16.1|16.22|16.22|16.23|16.04|15.5|15.19|14.91||||||14.92|14.86|14.7|14.58|14.87|14.93|14.83|14.83|14.85|15.13|14.86
09714|943455|/equities/travelsky-tech|MSCI_EEM|17.76|17.8|18.32|18.96|18.74|18.3|18.28|18.48|17.9|18.42|19.06|19.04|18.72||||18.62|18.18|18.56|18.42|18.5|18.36|18.54|19.04|19.68|20.05|20.35|20.7|20.45|19.94|19.22|19.1|18.2|18.32|18.54|18.6|18.88|19.46|18.92|19.16|19.58|19.68|18.1|18.8|18.12|18.86|18.74|19.02|18.32|||17.9|18|17.68|17.78|17.48|17.88|17.88|18.02|17.66|17.32|17.36|17.86|17.9|18.02|18.82|18.72|18.78|18.9|19.24|18.72|18.58|18.18|18.26|18.74|20.9|18.94|19.32|19.3|19.26||18.7|18.5|18.46|17.96||18.52|17.78|17.84|18.8|18.6|18.44|18.62|18.78|18.68|18.58|18.8|18.6|18.24|18.6|18.82|18.76|18.38|18.18|17.58|18.14|18.28|18.54||18.54|18.82|18.86|19|18.96|18.64|18.84|19.02|19.4|18.34|17|16.58|16.42|16.1|16.42|16.46|16.28|16.1|16.2|16.36||15.92|15.96|15.86|15.98|15.9|15.94|16.06|16.5||16.6|16.46|17.32|17.12|16.72|16.82|||16.54|16.32|16.08|16.26|16.24|16.9|16.84|17.16|17.58|17.32|17.42|17.52|17.28|16.9|16.9|16.74|16.14|16.58|16.54|16.92|16.46|16.66|16.12|15.5|15.14|15.22|15.62|15.8|15.48|15.2|15.34|15.72|15.62|15.44|15.5|15.64|15.3|14.54|14.32|14.8|15.1|15.02|14.9|14.9|14.88|14.46|14|13.66|13.52|14.2|14.24|14.42|14.3|14.04|13.52|14.38|14.68|15.06|14.5|15.24|14.2|14.22|14.36|14.4|14.1||13.64|14.44|14.72||14.66|14.76|14.26|14.76|15.2|14.96|14.9|14.9|15.8|16.34|17|17.3|16.64|16.66|15.98|16.12|15.54|15.6|15.56|14.52|14.56|14.26|14.14|14.18|15|14.5|13.2|12.58|12.74|12.88|13.22|13.32|13.44|13.72|13.6
09715|13200|/equities/barwa-real-est|MSCI_EEM|3.233|3.249|3.273|3.298|3.28|3.249|3.229|3.197|3.18|3.18|3.22|3.193|3.208|3.179|3.19|3.214|3.225|3.249|3.172|3.185|3.138|3.138|3.156|3.156|3.155|3.155|3.165|3.14|3.152|3.161|3.18|3.161|3.155|3.16|3.3||3.26|3.26|3.26|3.191|3.1|3.238|3.221|3.211|3.25|3.29|3.28|3.338|3.35|3.365|3.355|3.35|3.338||3.33|3.36|3.343|3.344|3.352|3.299|3.302|3.305|3.36|3.409|3.419|3.416|3.413|3.417|3.44|3.5|3.516|3.533|3.544|3.54|3.52|3.447|3.42|3.422|3.421|3.398|3.405|3.401|3.43|3.411|3.414|3.438|3.429|3.409|3.409|3.433|3.45||3.418|3.4|3.4|3.41|3.426|3.44|3.426|3.447|3.465|3.472|3.4|3.38|3.301|3.334|3.37|3.4|3.351|3.348|3.3|3.325|3.39|3.393|3.418|3.445|3.479|3.44|3.445|3.415|3.4|3.356|3.318|3.315|3.298|3.31|3.333|3.351|3.452|3.402|3.4|3.457|3.466|3.476|3.48|3.522|3.45|3.446|3.445|3.46|3.458|3.453|3.422|3.495|3.472|3.488|3.511|3.5|3.451|3.51|3.444|3.395|3.341|3.421|3.3|3.499|3.53|3.589|3.591|3.603|3.556|3.53|3.452|3.48|3.398|3.401|3.46|3.426|3.525|3.411|3.4|3.365|3.344|3.37|3.33|3.307|3.34|3.365|3.355|3.314|3.302|3.31|3.306|3.27|3.248|3.255|3.237|3.22|||||3.165|3.22|3.201|3.25|3.25|3.366|3.364|3.359|3.31|3.255|3.377|3.28|3.313|3.255|3.22|3.097|3.081|3.072|3.05|3.029|3.044|3.05|2.999|2.99|3|2.96|3.03|3.057|3.07|3.02|2.87|2.85|2.86|2.91|2.95|2.95|2.955|2.957|2.96|2.935|2.929|2.89|2.85|2.875||||||2.9|2.849|2.83|2.786|2.798|2.8|2.789|2.802|2.833|2.84|2.833
09716|1075456|/equities/muangthai-capital|MSCI_EEM|66.75|68|69|69|66.5|65.5||||65.5|67.5|65.5|66||68.25|68.5|69.75|70.75|70|69|69.25|71.25|70.5|69.75|69.25|68.75|68.5|68.75|69.5|68.5|68.75|69.5|70.25|69.75|71.5|70.25|71|66.75|64.5|66.25||65.25|66|65.75|64.75|66.75|66.25|65.25|66.5|65.75||66|66.5|67|66.75|67.75|67.25|67.5|66.5|66.25|65.75|64|67.5|66|65.75|65.5|66|66.75|66.5|64.75|65|65.75|65.5|66|64.75|63.25|63.5|59.5|60|59|||59|60.25|58.75|59.5|58|57|56.75|55.5|59.75|57.25|56.5|55.75|55.25|||55.75|56.25||55.25|54.25|53.75|54.25|54|56.25|55|54.5|53.5|54.75|54.25|54.75|56|55.25|56.5|57|57.75|58|55.75|56|55.5|56.25|55.25|56.5|56.75|54.75|53.25|54.25|53.25|51.25||52.5|51.75|51.5|51|51.75|52.5|51.75||51.5|51.25|52.25|52.25|50.5|50.25|50|50.25|49.25|50.75|51.5|51|51.25|53|52.75|52.25|51.75|50.75|52|48.75|48|49|50|50.75|48.5|||49.25|50|50|49.75|51.75|51.5|50.5|48.75|48.75|48.5|49.5|49|50.75|49.75|50.5|49||48.5|47.25|48.5|48.75|49|51.25|49|50|49|49|||51|53.5|53|54.25|53.25|54|52.75|54|51.5|52|53.5|53.5|53|54.5||54.5|55|52.75|52|51.25|52.25|52.5|53|52.75|53.75|55|55.5|53.75|54.5|54.5|57.75|57|56.75|56.25|57.5|57|56.5||55|55|55.75|53.5|54.75|55.25|55.5|56.5|56.75|54|51.75|49.25|50|49.25|50|47.75|47|45|45
09717|1052239|/equities/zhongan-online|MSCI_EEM|47.4|46.95|47.9|47.2|47.85|46.65|47.05|49.5|47.45|47.4|48.25|49.3|49.15||||49.2|46.9|47.65|46.5|46.6|45.1|44.6|50.4|52.2|52.15|54|54|53.1|52.85|51|49.9|46.6|46.2|45.55|49.25|50.6|55.4|53.35|53.25|52.15|57.75|56|60.4|61.05|66.05|70.8|78.8|73.35|||55.5|52|51.95|49|47.9|49|52.05|50.95|48.35|47.8|47.5|50.1|49.9|51.1|44.05|45.6|42.85|42.5|39.45|38.1|39.65|39.7|37.65|35.6|36.9|36.3|36.45|36.6|36.65||36.2|35.2|34.3|34.05||35.6|35.35|35.65|37.25|38.15|38.3|37.65|36.2|36.3|35.55|34.35|34.6|35.1|35.25|35.8|36.3|36.5|37.65|37.45|37.15|37.45|36.05|37.35|38.1|38.4|38.65|38.75|39|39.65|39.3|39|38.5|41.2|42.4|41|41.1|38.65|39.4|39|40.3|40.05|40.8|38.95||39.9|41.4|40.05|39.85|38|40|39.15|41.05||41.55|40.15|40.2|39.5|39.7|38.25|||38.3|37.6|38.3|37.35|41.5|44.1|42.85|42.9|44.75|43.65|43.6|46.05|45.7|44.65|43.4|43.7|45.35|48.5|50.6|52.65|55|52|51.05|52.2|53.75|43.75|43.9|44.7|43|42.75|43.45|44.5|43.3|43.1|43.7|43|43.85|46.1|47.65|48.5|49.2|49.6|46.35|46.45|47|44.85|45.35|44.65|42.3|46|45|47.7|45|44|44.15|48.65|48.7|52.55|52.8|53|53.9|51.2|55.1|47.15|40.65||38.35|38.6|38.35||35.2|36|34.2|33.65|31.8|29.3|28.7|27.95|28.35|28.45|29.45|29.4|29.3|29.2|29.2|29|28.85|28|27.35|27.2|28.05|28.35|27.85|27.35|28.55|29.7|28.85|27.8|29.6|30.55|29.75|29.6|29.1|28.5|27.6
09718|943563|/equities/innovationpay|MSCI_EEM|2.76|2.74|2.64|2.69|2.66|2.53|2.45|2.51|2.36|2.37|2.48|2.49|2.58||||2.7|2.54|2.54|2.44|2.54|2.6|2.34|2.45|2.6|2.59|2.8|3.04|2.93|2.81|2.93|2.92|2.63|2.53|2.6|2.85|2.91|3.23|3.01|3.3|3.32|3.31|3.4|3.91|3.8|4.19|4.26|4.5|3.9|||3.88|3.7|3.79|3.38|3.38|3.54|3.71|3.54|3.45|3.35|3.36|3.48|3.71|3.9|4|3.7|3.98|3.51|3.48|3.54|3.3|2.98|3.05|2.86|3.06|2.86|2.92|2.99|2.68||2.31|2.21|2.16|2.11||2.23|2.24|2.19|2.32|2.19|2.21|2.22|2.21|2.32|2.27|2.2|2.27|2.25|2.23|2.15|2.09|2.01|1.92|2.05|2|1.96|1.8|1.8|1.84|1.8|1.76|1.8|1.78|1.8|1.64|1.67|1.57|1.65|1.86|1.84|1.9|1.81|1.76|1.81|1.83|1.91|1.96|1.87||1.91|1.93|2.05|2.05|2.02|2.15|1.92|1.92||1.92|1.76|1.78|1.76|1.69|1.67|||1.62|1.56|1.44|1.43|1.38|1.47|1.5|1.51|1.58|1.6|1.65|1.62|1.55|1.54|1.49|1.52|1.55|1.65|1.65|1.73|1.8|1.7|1.69|1.6|1.62|1.53|1.61|1.61|1.55|1.54|1.63|1.6|1.59|1.65|1.72|1.63|1.69|1.74|1.67|1.77|1.85|1.78|1.68|1.7|1.63|1.62|1.58|1.6|1.49|1.74|1.7|1.82|1.71|1.64|1.35|1.46|1.48|1.49|1.45|1.49|1.51|1.44|1.36|1.35|1.37||1.28|1.23|1.17||1.08|1.1|1.03|1.14|1.15|1.12|1.17|1.14|1.06|0.95|0.9|0.82|0.9|0.87|0.83|0.81|0.82|0.82|0.79|0.77|0.8|0.77|0.74|0.7|0.73|0.77|0.72|0.67|0.69|0.67|0.72|0.74|0.76|0.72|0.73
09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|61.06|61.64|63|62.64|60.76|59.36|57.16|57.96|58.87|58.46|58.51|58.12|58.19|58.45|54.81||56.31|53.85|53.42|52.09|56.2|60.72|61.08|63.41|65.02|65.75|65.77|67.38|70.33|69.94|70.2|68.53|66.93|75.75|68.84|76.04|75.12|76.4|78.48|79.79|77.54|77.67|81.34|83.66|84.83|90.15|86.58|85.7|87.51||89.1|87.64|87.29|84.98|79.92|80.37|79.4|78.59|81.17|76.6|76.88|75.14|78.38|78.8|78.65|76|78.04|67.74|68.33||65.6|65.1|65.81|65.51|66.51|67.82|65.11|66.78|68.88|69.22||71.51|71.76|68.6|68||69.71|68.86|68.89|69.67|70.01|69.26|69.71|69.13|67.99|67.44|68.52|67.84|69.04|71.13|71.21|70.39|70.01|71.11|70.06|73.11||73.85|73.8|73.36|74.44|74.75|73.73|74.01|75.18|74.59|71.88|69.11|70.06|71.32|71.23|70.98|70.97|66.86|66.34|66.46|67.01|66.52|66.56|69.4|70.31|66.34|74.92|80.32|78.32|79.73|80.01|80.26|79.57|79.11|79.38|78.58|79.76|76.93|76.43|75.67|76.74|76.04|74.73|74.28|72.08|72.78|73.82|73.71|73.05|75.67|75.74|75.25|75.44|75.05|72.98|71.82|74.28|72.65||75.13|75.83|79.81|78.2|73.81|76.93|76.43|76.78|76.62|74.56|74.09|72.98|74.09|77.62|76.6|73.58|77.11|75.57|74.89|74|76.58|81.3|82.02|78.84|80.97|78.17|78|78.47|78.69|78.5|75.74|74.31|78.31|78.45|77.04|73.76|72.64|74.05|71.95|73.18|73.56|76.39|73.09|70.85|74.15||72.93|69.95|68.38|67.44|68.33|67.93|67.55|67.6|66.76|67.05|64.58|64.16|62.42|64.84|63.71|63.04|65.54|65.58|65.85|65.84|63.26|64.39|61.79|61.03|56.46|55.54|55.98|57.32||53.3|54.66|54.6|55.94|55.01|54|53.77|54.39|54.17|54.13|54.8|53.19
09720|50044|/equities/hopson-dev-hol|MSCI_EEM|16.72|16.65|16.31|16.75|16.84|16.72|16.59|16.62|16.34|16.59|17.22|17.56|17.75||||17.53|17.53|17.81|17.75|17.5|17.12|16.06|16.03|16.37|16.34|16.69|16.47|15.87|15.71|15.68|15.62|15.09|14.68|14.65|15.4|15.43|15.68|15.62|15.46|15.93|15.71|15.25|15.65|15.65|15.78|15.65|15.65|15.71|||14.12|14.27|13.59|13.4|12.83|12.33|12.48|12.52|12.36|12.42|12.43|12.62|12.8|13.84|14.02|14.15|14.31|13.93|12.77|12.65|12.52|12.48|12.87|12.71|12.52|12.12|12.28|12.16|11.81||12.37|12.2|11.93|11.86||11.88|11.85|12.02|12.08|12.11|11.95|12.16|12.06|12.08|12.17|12.07|12.2|12.13|12.21|12.5|11.58|11.57|11.57|12.68|12.58|12.33|12.08|12.06|12.1|12.27|12.21|12.25|12.11|11.81|12.02|11.87|11.72|12.52|13.3|12.83|13.46|12.35|12.02|12.26|12.4|12.41|12.62|12.38||12.38|12.83|12.68|12.42|12.4|12.33|12.16|12.21||12.13|12.22|12.55|12.25|11.77|11.36|||11.45|10.79|10.91|10.56|11.09|10.92|10.86|11.06|11.22|11.14|10.82|10.77|10.13|10.06|10.22|10.53|10.24|10.26|9.94|9.88|9.8|9.45|9.72|9.74|9.22|9.14|8.77|9.22|9.47|8.59|8.54|8.6|8.46|8.39|8.08|8.09|8.14|8.31|8.01|8.05|7.5|7.4|7.07|6.36|6.01|5.99|5.87|5.9|5.95|6.01|5.89|5.97|6.01|6|5.75|5.36|5.31|5.45|5.44|5.52|5.56|5.77|5.93|5.52|5.33||5.05|5.01|5.01||5.15|5.22|5.3|5.35|5.38|5.45|5.49|5.53|5.71|5.74|5.75|5.95|5.91|5.57|5.47|5.38|5.35|5.3|5.2|5.23|5.26|5.25|5.17|5.13|5.32|5.37|5.43|5.42|5.38|5.4|5.54|5.4|5.38|5.42|5.23
09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1870|1866|1866|1864|1850|1850|1835|1843|1825|1825||1830|1838|1843|1840|||1880|1901|1910|1900|1900|1910|1912|1930|1870|1940|1930|1980|1980|1960|1968|2018|1965|1991|1992|2000|2002|1995|2026|2026||1985|1977|2036|2048|2030|2050|2046|2040||2040|2038|2000|2020|2026|2012|2002|2046|2020|1941|2014|2004|2010|2044|2060|2100|2100|2060|2100|2100|2130|2046|2020|2040|2020|2000|1997|2020|2018||||2030|2032|||2010|2034|2060|2100|2040|2000|2030|2038|2036|2042|2046||2040|2046|2030|2000|1970||1948|2014|2000|2002|2048|2008|2006|2016|2028|2020|1992||2040|2030|2100|2068|2014|2002|2020||2030|2060|2100|2050|2034|2020|2038|2010|2006|2002|1992|2010|2010|2002|2002|2050|2052|2000|2040|2052|2120|2100|2080|2088|2086|2120|2120|2100|2080|2114|2140|2090|2062|2074|2126|2080|2080|2132|2120|2088|2040|2090|2050|2030||2088|2134|2130|2110|2100||2112|2130|2130|2118|2136|2148|2164|2180|2200|2120|2118|2106|2070|2014||2064|2020|2000|2010|2090|2116|2110|2090|2114|2078|2066|2006|2062|2080|2076|2066|2096|2062|2140|2110|2120|2100|2070|2088|2130|2058|2094|2140|2130|2154|2206|2186|2160|2160||2218|2160|2170|2120|2170|2200|2176|2192|2244|2294|2200|2220|2250||2232|2270|2276|2212|2218|2220|2170|2104|2130|2080|2150|2202
09722|49987|/equities/franshion-ppt|MSCI_EEM|2.95|2.99|3|3.04|3.03|3.03|3.02|3.01|3|3.05|3.09|3.15|3.23||||3.09|3.12|3.18|3.17|3.06|3.14|3.1|3.28|3.32|3.24|3.27|3.3|3.31|3.24|3.1|3.06|3.03|3.02|3.08|3.13|3.2|3.3|3.32|3.28|3.23|3.33|3.07|3.15|3.16|3.17|3.17|3.19|3.18|||3.2|3.17|3.13|3.18|3.2|3.14|3.22|3.27|3.21|3.05|3.05|3.15|3.18|3.81|3.86|4|4.26|4.22|3.88|3.6|3.57|3.66|3.68|3.74|3.55|3.58|3.68|3.66|3.49||3.57|3.48|3.49|3.49||3.56|3.52|3.56|3.62|3.7|3.69|3.69|3.67|3.79|3.7|3.65|3.65|3.78|3.84|3.86|3.86|3.95|4|3.99|3.96|3.87|3.86|3.91|3.88|3.88|3.94|4.08|4.11|4.01|4.13|4.28|4.3|4.16|4.1|4.1|4.12|4|3.99|3.94|3.91|3.96|3.96|3.97||4.05|4.12|4.04|4.13|4.19|4.15|4.24|4.16||4.26|4.23|4.27|4.35|4.38|4.27|||4.27|4.27|4.3|4.23|4.33|4.44|4.51|4.52|4.62|4.68|4.79|4.8|4.72|4.75|4.83|4.79|4.82|4.79|4.8|4.82|4.8|4.75|4.85|5|4.95|5.07|5.07|5.13|5.21|5.17|5.2|5.25|5.32|5.28|5.27|5.27|5.25|5.13|5.22|5.19|5.19|5.29|5.26|5.27|5.22|5.23|5.14|5.11|5.14|5.34|5.34|5.5|5.53|5.35|5.36|5.49|5.49|5.64|5.65|5.71|5.8|5.9|6.07|6.1|6.2||5.45|5.42|5.49||5.49|5.55|5.51|5.65|5.69|5.68|5.55|5.43|5.7|5.64|5.74|5.84|5.82|5.77|5.77|5.76|5.9|5.55|5.36|5.26|5.26|5.29|5.19|5.16|5.4|5.36|5.39|5.4|5.33|5.39|5.48|5.5|5.59|5.56|5.42
09723|50015|/equities/china-oilfield|MSCI_EEM|7.65|7.46|7.43|7.82|7.81|7.91|7.85|7.78|7.68|7.65|7.84|7.75|8.11||||8.11|8|8.19|8|7.98|7.79|7.51|7.81|8.18|8.05|8.46|8.42|8.35|8.68|8.58|8.78|8|8.23|8.58|8.64|8.62|8.93|8.7|8.97|8.92|9.45|8.9|9.85|9.84|9.95|10.46|10.94|10.88|||9.85|9.67|10.36|9.94|10.36|10.04|10.02|9.65|8.94|8.59|8.77|9.35|8.79|8.96|8.85|9.4|9.4|9.4|8.77|7.96|8.27|8.36|7.5|7.56|7.68|7.89|7.46|6.86|6.57||6.56|6.53|6.52|6.63||6.34|6.18|6.21|6.44|6.39|6.5|6.18|5.96|5.96|5.84|5.63|5.8|5.93|6.11|5.87|6.04|5.97|5.94|5.87|6.91|6.88|7.01|6.67|6.59|6.05|5.96|5.87|6.03|5.56|5.39|5.59|5.68|5.57|4.94|4.74|4.83|4.72|4.73|4.61|4.66|4.94|5.08|5.19||5.35|5.15|5.18|5.31|5.34|5.38|5.42|5.56||5.69|5.8|5.75|5.69|5.67|5.45|||5.38|5.29|5.28|5.09|5.14|5.39|5.43|5.57|5.68|5.73|5.52|5.49|5.5|5.39|5.48|5.55|5.66|5.71|5.78|5.9|5.94|6.12|6.09|6.18|6.25|6.5|6.6|6.59|6.37|6.31|6.35|6.4|6.4|6.35|6.43|6.47|6.37|6.09|6.22|6.39|6.33|6.16|6.06|6.03|6.21|6.26|6.35|6.31|6.24|6.39|6.45|6.37|6.4|6.55|6.48|6.55|6.61|6.71|6.81|6.96|7.1|7.25|7.44|6.95|7||6.96|6.95|7.1||7.25|7.39|7.3|7.35|7.29|7.42|7.3|7.05|7.33|7.77|8.34|8.57|8.32|7.65|7.4|7.36|6.88|6.79|6.74|6.56|6.7|6.61|6.41|6.58|7.07|7.16|7.13|6.82|6.54|6.42|6.57|6.44|6.52|6.2|6.17
09724|16431|/equities/51job|MSCI_EEM|62.56|62.37|62.16|62.85|62.18|62.98|63.09|62.25|63.14|63.19|63.11|64.99|64.52|64|64.24||62.85|62.6|61.27|62.33|62.5|62.45|62.33|63.11|62.07|63.19|63.49|63.51|64.25|64.26|64.11|64.71|63.55|64.06|63.6|64.65|65.67|67|67.27|66|65.6|66.43|65.89|67.56|67.18|69.7|68.01|68.58|69.63||70.07|70.13|70.19|70.07|68.85|69.01|69.13|69.32|67.5|67.25|65.86|65.17|65.57|68|67.96|68.88|69.33|69.63|68.33||68|68.18|68.71|70|70|71.28|70.32|70|69.55|69.19||70|68.69|69.5|69.74||68.05|71|71.2|71.09|71.53|72.5|72.5|72.42|72.54|71.24|73.25|73.5|73.34|74.07|75.56|74.65|72.8|73.5|70.5|72.1||71.72|72.71|70.6|69.98|71|70.15|69.74|68|69.7|70.77|73.5|71.99|72.58|73.5|72.74|71.94|70.5|70.36|70.1|69.7|65.38|68.06|68.5|71.61|71.68|72.11|73.15|73.83|75.1|75.66|75.84|75.98|76.43|76.77|77.08|77.55|75.06|74.83|75.39|75.03|77.99|78.51|79.77|77.41|77.44|77.97|78.61|79.17|79.2|79.42|68.12|68.09|66.45|66.46|66.04|66.1|66.27||67.43|67.44|67.03|67.13|65.54|67.08|66.8|66.23|64.76|64.21|63.69|63.96|64.5|65.52|66.83|65.94|67.83|69.5|67.93|70.29|68.78|70|68.96|68.18|68.71|67.88|68.18|68.34|67.44|68.27|66.48|67.87|69.43|71.42|71.46|69.8|67.71|68.46|69.53|74.12|73.45|71.21|67.35|67.31|68.19||67.17|67.94|71.79|69.91|68.58|70.43|68.81|69.56|69.6|71.14|71.08|70.51|71.5|66.69|65.94|66.37|68.93|69.08|68.86|69.19|67.57|71.38|68.89|64.01|64.49|64.29|62.88|62.64||57.05|64.89|65.15|63.27|61.97|59.82|58.36|59.85|62.89|62.78|64.84|61.49
09725|100140|/equities/fe-horizon|MSCI_EEM|8.94|8.99|9.01|9.07|9.07|9.15|9.1|9.31|9.36|9.26|9.2|9.15|9.26||||9.41|9.34|9.07|8.96|8.59|8.64|8.84|9.05|9.15|9.12|8.79|8.88|8.67|8.7|8.69|8.75|8.81|8.6|8.41|8.59|8.66|8.9|8.48|8.4|8.34|8.23|8.18|8.36|8.07|8.13|8.1|8.21|8.24|||8.11|8.2|8.11|8.2|8.05|8.2|8.54|8.29|8.22|8|8.13|8.06|8.14|8.09|8.07|8.08|8.07|8.16|7.77|7.79|7.7|7.6|7.65|7.5|7.59|7.82|8.02|8|7.8||7.99|8.01|7.99|8.01||8|7.83|7.93|8.2|8.16|8.25|8.11|7.92|8|8|8.12|8.3|8.31|8.28|8.24|8.4|8.26|8.31|8.23|8.16|8.01|7.86||7.85|7.92|8.02|8.06|8.2|8.15|8.02|8.08|7.96|7.97|7.89|7.83|7.84|7.72|7.7|7.66|7.61|7.49|7.59|7.52||7.17|7.15|7.15|7.11|7|7.05|6.41|6.54||6.46|6.42|6.38|6.26|6.34|6.2|||6.28|6.31|6.39|6.32|6.46|6.54|6.6|6.58|6.61|6.71|6.69|6.66|6.95|6.95|6.9|6.93|7|6.68|6.94|6.98|6.96|7.03|6.86|6.83|6.68|6.49|6.55|6.5|6.46|6.5|6.42|6.44|6.27|6.27|6.3|6.26|6.11|6.11|6.17|6.21|6.24|6.27|6.29|6.38|6.49|6.4|6.35|6.47|6.66|6.48|6.55|6.65|6.94|6.75|6.61|7.04|6.88|6.79|6.85|6.97|7.07|7.07|7.05|6.77|6.74||6.58|6.44|6.43||6.38|6.5|6.53|6.67|6.63|6.85|6.92|6.86|6.86|6.94|7.1|6.9|6.96|7.03|6.9|6.97|7.01|6.87|6.85|6.61|6.66|6.7|6.59|6.55|6.7|6.56|6.5|6.35|6.41|6.56|6.42|6.51|6.47|6.33|6.29
09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|552.879|554.463|558.424|560.008|563.969|559.215|566.345|568.72|571.097|572.682|570.306|572.682|562.384|554.463|554.463|579.812|552.22|542.506|541.011|541.761|543.256|548.485|546.243|544.003|540.266|538.024|545.498|541.761|539.519|541.761|541.011||541.761|541.761|527.561|525.319|522.331|525.319|526.068|529.803|||524.573|521.583|520.836|511.122|515.606|520.089|514.111|504.397|498.419|493.934|511.122|508.134|493.934|493.934|496.177|504.397|515.606|515.606|526.068|527.561|528.309|535.783|535.033|528.309|529.055|538.024|536.528|544.003|538.77|533.539|524.573|521.583|517.101|508.134|502.156|500.661|504.397|487.21||490.947|490.947|491.693|493.188|492.441|492.441|490.947|490.199|497.671|505.143|504.397|509.628|508.134|494.684|503.649|501.407|503.649|505.892|503.649|495.429|493.188|478.99|469.276|466.286|485.714|488.705|488.705|491.693|492.441|491.693|487.956|487.21|490.199|485.714|490.947|493.188|490.199|508.134|505.143|495.429|496.177|491.693|492.441|480.484|470.023||484.221|479.737|490.947|504.397|511.122|514.111|514.111|514.111|523.078|544.003|541.761|545.498|552.971|562.684|565.672|565.672|566.42|562.684|559.695|||545.498|561.189|561.189|566.42|568.661|566.42|567.915|544.748|530.551|515.606|490.947|481.232|476.748|476.001|474.506|474.506|473.012|473.759|476.001|479.737|481.232|476.001|482.726|483.474|485.714|480.484|478.242|470.769||490.199|491.693|499.914|502.156|484.969|484.221|479.737|474.506|474.506|474.506|476.748|457.319||||451.342|454.329|440.88|432.66|422.945|419.211|437.892|449.847|455.825|466.286|470.023|478.242|481.232|488.705|490.199|493.188|496.924|496.924|496.924|492.441|496.924|505.892|508.134|511.871|505.892|509.628|494.684|493.188|487.21|492.441|479.737|480.484|476.748|473.759|482.726||485.714|484.221|476.748|458.815|458.067|453.584|457.319|455.825|453.584|450.594||||437.892|436.397|436.397|424.44|423.694|418.462|424.44|431.914|432.66|442.374|456.572
09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|5.8|5.78|5.83|5.94|5.96|5.9|5.87|5.98|6.03|6.02|6.09|6.06|6.12|6.09|6.08|6.06|6.02|6.13|6.15|6.21|6.2|6.17|6.11|6.16|6.2|6.32|6.41|6.4|6.16|6.07|6.03|6.1|6.2|6.08|6.09|6.09|5.95|6.01|6.07|6.05|6.14|6.23|6.23|6.45|6.48|6.48|6.44|6.37|6.47|6.63||6.6|6.65|6.7|6.5|6.3|6.32|6.33|6.32||6.35||6.5|6.2|5.95|6|5.9|5.93|6|5.77|5.74|5.55|5.5|5.6|5.51|5.45|5.4|5.43|5.42|5.42||5.41|5.43|5.45|5.38||5.34|5.4|5.31|5.4|5.41|5.35|5.49|5.3|5.18|5.18|5.24|5.13|5.24|5.26|5.3|5.37|5.03|5.02|5.04|5|5|4.84|4.6|4.77|4.8|4.7|4.47|4.39|4.46|4.4|4.36|4.33|4.3|4.34|4.2|4.2|4.12|4.08|4.19|4.19||4.2|4.22|4.2|4.23|4.24|4.25|4.22|4.25|4.2|4.19|4.16|4.19|4.17|4.18|4.13|4.03|4.1|4.06|4.06|4.09|4.13|4.1|4.1|4.15|4.13|4.2|4.21|4.23|4.21|4.28||4.28|4.21|4.06|4.11|4.15|4.18|4.22|4.24|4.25|4.23|4.22||4.15|4.13|3.79|3.85|3.71|3.68||3.74|3.7|3.66|3.78|3.8|3.77|3.82|3.77|3.88|3.89|3.9|3.92|3.96||4|3.98|3.98|3.98|3.97|3.95|4.02|4.07|4.02|4.09|4.03|4.08|4.12|4.06|4.13|4.16|4.15|4.15|4.19|4.14|4.11|4.15|4.15|4.12|4.04|4|4|4.03|4.07|3.91|4.2|4.18|4.17|4.05|4.23|4.3|4.42|4.35||4.28|4.33|4.3|4.4|4.33|4.23|4.27|4.25|||4.23|4.43|4.49|4.36|4.31|4.28|4.25|4.28|4.29||4.25|
09728|102753|/equities/srisawad-power|MSCI_EEM|82|83.5|88.25|88.25|83.5|82.25||||81.75|85.5|81.75|82.75||85.5|85.5|86|85.25|85.75|84.75|84.75|85|86.75|83.5|83.25|82.25|82|82.5|83.25|81.75|82|81.75|83.5|82.25|83.75|77.5|78.5|72|69.75|67||63|63.25|63.75|62.25|63.75|64.5|65.75|67|66.5||67.25|67.75|68|67|66.75|66.75|67.25|67|66.5|67|66.25|70.75|68.5|69|66.25|68.5|70|69.5|67.75|68|69|69.5|70.25|70.5|69.5|69.25|65.5|66.75|66.5|||65.75|67.25|65.5|67.75|64.5|62.75|64.25|60.5|65.5|64|62.5|62.75|62.25|||61.5|62||61.5|59.25|58.25|58.5|58.25|59.5|58.75|57.75|54.5|55.25|55.25|54.5|54.75|55|53.75|53.5|54|55|52.5|52.75|52.75|53|51|52.25|50.75|49.5|49|49.75|48.25|47.75||47.5|45.75|46.25|46.75|47.75|47|48.75||49|48.25|50.25|50.75|50|48.5|48.5|49.75|48.75|49|50|50|49.25|50.5|49|48.25|48|47.5|48.75|46.25|45.75|46.25|47.5|48.25|44.25|||45|45.75|46.5|45.75|48|47.75|47.75|43.5|44|43.75|45.5|44.5|46.5|46|46.5|46.5||46.75|45|46|46|46.25|49.5|47.5|48|47.5|49|||51.75|54.25|51.75|51.25|50.75|52.75|52|52|50|49.25|50.75|52|51.5|53||53.5|54.5|52.75|51.5|51.5|51|51.75|52.5|52.25|53.75|57.25|57.5|59|61|61|65.5|63.75|60.5|60|61.5|59|57.25||56.25|56|57|55|57.5|58.5|58.5|58.75|59|56.5|53.5|53.25|54.25|53.75|54.5|53.25|53|50.75|51
09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|42.29|41.86|41.7|41.15|41.79|41.22|41.13|41.55|41.51|42.17|42.83|43.09|43.08|44.3|43.69||44.05|44.4|43.84|43.04|43.66|44.56|43.33|43.89|45.89|46.94|46.34|46.79|45.23|45.89|46.53|46.8|45.89|45.37|42.75|44.05|44.93|45.69|45.73|46.55|44.7|46.79|48.5|47.01|48.68|49.45|48.47|48.91|50.45||50.39|50.6|49.71|51.45|50.24|50.05|49.86|49.23|49.1|49.57|47.6|48.1|48.91|49.09|49.91|49.58|49.22|49.27|48.94||48.8|48.98|48.77|48.59|47.49|48.72|48.76|49.26|48.95|46.85||47.81|47.77|44.91|44.32||43.63|43.03|42.46|41.77|41.94|39.6|39.1|38.19|38.91|39.45|37.18|36.98|35.7|33.62|33.01|32.42|32.05|31.63|29.6|33.64||32.83|33.07|32.51|32.04|31.75|30.11|31.3|30.9|30.55|29.99|30.06|28.6|29.39|27.93|27.45|26.45|25.64|26.18|26.33|26.65|26.4|27.19|27.1|27.66|28.05|27.95|27.92|27.82|28.04|27|27.4|27.68|27.77|27.86|27.93|27.28|27.29|27.29|27.02|26.78|26.07|26.12|26.07|25.24|25.22|26.59|26.82|27.74|27.86|27.74|27.75|28.09|28.09|27.93|27.47|28.17|28.68||28.55|28.5|28.99|28.27|28|28.08|27.08|27.99|27.62|30.27|30.49|30.97|30.5|30.66|30.81|30.59|30.51|30.79|30.56|30.69|30.7|31.59|31.5|31.31|29.88|30.47|30.48|30.35|29.57|29.51|29.54|30.25|31.17|32.55|31.63|29.58|29.9|31.5|32.49|35.01|34.64|35.11|32.62|29.94|30.74||26.5|25.29|25.47|25.22|25.29|26.24|25.33|26.01|26.11|25.48|26.07|26.1|26.06|25.94|25.43|25.83|27.21|28.08|28.27|27.52|26.75|27.16|26.02|26.4|26.53|26.05|26.94|26.48||25.82|26.89|27.75|27.77|27.23|26.22|25.78|25.92|26.62|26.82|26.92|25.96
09730|50060|/equities/kb-laminates|MSCI_EEM|18.54|17.52|18.1|18.2|18.42|18.42|18.32|18.2|18.5|17.88|18.3|18.44|17.64||||17.36|16.82|16.86|15.98|15.82|15.1|15.34|16.54|16.5|17.32|17.18|17.06|16.8|16.28|16.2|16.32|14.56|14|15.3|15.78|14.88|15.5|13.86|14.14|13.24|13.44|13.22|13.8|13.7|14.12|14.42|15.02|14.92|||13.86|14|13.56|12.6|13.04|12.84|12.84|12.88|12.64|12.54|12.86|13.4|13.74|13.82|13.58|13.24|13.42|13.38|13.54|13.06|13.52|13.84|13.52|13.82|13.72|13|13|11.7|12.7||12.66|12.64|12.58|11.96||11.54|11.52|11.42|11.82|11.9|11.76|11.36|11.54|11.26|11.54|11.56|11.56|11.72|11.54|11.92|12.16|10.48|10.28|10.64|12.98|13.04|12.86||12.7|12.6|12.42|12.48|12.2|12.24|11.8|11.64|11.66|11.5|11.62|12.9|12.7|12.38|12.34|12.38|12.34|12.42|12.4|12.44||12.5|12.54|12.32|12.3|12.26|12.26|12.36|12.32||12.32|10.84|10.76|10.7|10.94|10.46|||10.6|10.74|10.88|10.56|10.74|10.9|10.66|10.82|10.78|10.84|10.64|10.4|10.48|10.26|10.3|10.44|10.68|11.26|10.94|10.56|10.44|10.34|9.77|9.75|8.13|8.07|8.07|8.17|8.05|8.18|8.35|8.32|8.29|8.22|8.26|8.14|8.42|8.48|8.66|8.74|8.84|8.74|8.67|8.71|8.62|8.5|8.4|8.19|8.32|8.7|8.54|8.6|8.43|8.27|8.23|8.48|8.81|8.91|8.64|8.91|8.47|7.78|8.43|8.16|8.05||7.79|7.85|8.11||8.15|8|8.05|8.03|7.92|7.62|7.52|7.06|7.15|7.17|7.42|7.46|7.43|7.37|7.31|7.1|7.14|7.04|6.75|6.67|6.96|7.92|7.59|7.33|7.78|7.86|7.78|7.84|7.63|7.53|7.62|7.56|7.61|7.61|7.46
09731|50062|/equities/china-lesso|MSCI_EEM|19.88|19.28|19.42|19.2|19.14|18.9|18.68|18.58|18.46|18.68|18.92|20.05|19.32||||18.24|16.72|16.68|16.84|15.72|15.38|15.66|15.94|16.66|16.68|16.24|16.86|17.12|17.1|16.86|17|16.02|14.92|14.7|14.62|14.88|15.66|15.16|14.92|14.34|14.84|14.46|15.22|15.74|16.02|16.06|16.34|16.22|||15.62|15.36|15.36|14.94|14.12|13.74|13.58|13.46|13.48|12.9|13.22|13.44|13.3|13.86|13.36|13.48|13.42|13.78|13.02|12.78|12.9|12.8|12.34|12.32|12.62|12.12|12.5|11.74|11.76||12.14|12.16|12.02|11.56||11.46|11.48|11.64|11.82|11.92|11.96|12.12|12.4|12.2|12.32|12.68|13.06|13.18|13.46|12.96|13.1|13.22|13.64|13.84|14.38|13.5|13.02|13.36|13.14|12.84|13.12|13.5|13.1|13.08|13.1|13.08|13.14|13.5|13.24|13.42|13.88|13|12.86|12.96|12.52|12.86|12.7|12.7||13.22|13.44|13.46|13.74|13.66|13.68|13.76|13.6||14.26|14.3|14.22|13.84|14.16|13.6|||13.92|13.38|13.48|13.56|14.2|14.2|14.48|14.98|15.4|14.78|14.88|14.36|14.7|14.24|13.82|14.02|13.86|14.1|14.48|14.52|14.96|15.16|14.46|14.72|14.38|14.24|15.3|15.14|15.26|15.5|15.98|16.54|15.76|15.88|15.24|14.78|15.54|15.54|15.76|15.24|15.54|14.6|14.54|14.96|15|14.9|14.9|14.56|14.08|14.72|14.48|14.44|14.34|13.56|12.92|13.86|12.7|13|12.16|12.12|11.94|11.6|10.72|10.26|10.28||10.08|10.16|10.32||10.8|10.8|10.92|10.9|11.08|10.78|10.28|10.14|10.46|10.62|10.74|10.86|10.8|10.72|10.82|10.46|10.56|9.58|9.36|9.45|10.02|10.36|10.32|10.38|10.72|11.16|11.4|10.8|10.92|10.82|10.96|10.68|10.78|11.06|10.86
09732|100076|/equities/future-land|MSCI_EEM|9.19|9.2|9.3|9.46|9.35|9.55|9.55|9.88|9.74|9.97|9.93|9.74|9.72||||9.38|9.55|9.57|9.42|9|8.95|9.18|9.3|9.31|9.33|9.53|9.59|9.52|9.4|9.13|8.93|8.84|8.67|8.93|9.28|9.34|9.92|9.48|9.3|9.4|9.2|7.9|8.09|7.96|8.11|7.64|7.59|7.5|||7.36|7.19|7.25|7.44|7.3|7.15|7.32|7.31|7.38|7.11|7.3|7.66|7.55|7.65|7.42|7.18|6.93|6.8|6.22|6.13|6.17|6.2|6.25|6.28|5.93|5.96|6.03|6.13|6.16||6.45|6.44|6.44|6.4||6.59|6.53|6.34|6.5|6.53|6.49|6.53|6.46|6.55|6.38|6.42|6.39|6.45|6.49|6.5|6.64|6.65|6.73|6.85|6.72|6.55|6.53||6.45|6.62|6.67|6.78|6.74|6.61|6.79|7|7.24|6.68|6.55|6.53|6.51|6.19|6.1|5.94|5.8|5.95|6.08|6.16||6.39|6.36|6.34|6.42|6.46|6.5|6.4|6.48||6.61|6.64|6.69|6.68|6.65|6.53|||6.58|6.57|6.8|6.4|6.65|6.7|7.05|6.82|6.96|6.89|7.05|6.97|6.6|6.59|6.59|6.5|6.54|6.52|6.68|6.75|6.76|6.91|7.03|7.17|7.17|7.27|7.32|7.42|7.67|7.56|7.6|7.63|7.74|7.6|7.58|7.45|7.34|7.28|7.25|7.25|7.24|7.4|7.3|7.35|7.28|7.29|7.19|7.17|7.34|7.61|7.51|7.77|7.82|7.53|7.39|7.63|7.47|7.66|7.72|7.85|7.98|8.01|7.94|7.55|7.43||6.73|6.79|6.87||6.9|6.93|7.09|7.33|7.36|7.3|6.95|6.83|7.08|7.52|7.59|7.62|7.6|7.53|7.55|7.52|7.44|7.38|7.17|6.89|6.86|6.94|6.85|6.71|7.11|7.12|7.24|7.22|7.11|7.2|7.22|7.12|7.37|7.32|7.08
09733|27112|/equities/grupo-carso-a1|MSCI_EEM|62.14|61.29|60.77|58.52|58.37|61.15|60.54|60.1|59.48|59.42|57.39|59.39|59.62|58.93|57.78|||55.88|57.41|58.1|55.72|54.78|54|54.02|54.59|53.63|56.47|56.72|56.11||55.08|55.26|56.44|54.81|54.25|53.76|54.4|53.26|52.65|52.04|51.84|49.23|50.23|50.86|49.25|51.32|52.19|54.11|52.96|53.14|52.45|52.19|54.18|53.43|51.84|53.73|54.16|52.34|52.3||51.59|55.45|57.61|59.91|61.21|61.17|62.58|63.58|65.06|65.13|65.7|65.17|64.5|66.9|67.99|69.3|67.6|66.87|65.98|65.35||66.38|66.7|65.49|62.22||60.28|57.52|53.05|55.73|55.77|56.98|53.34|52.22|51.42|50.99|51.33|50.75|50.81|47.99|49.15|49.16|48.53|48.79|45.9|46.75|46.37|47.31|46.16|45.51|46.67|46.47|47.08|46.74||45.17|44.56|44.69|43.29|42.77|41.1|41.66|40.31|39.15||39.28|39.4|40.59|42.27|42.55|42.56|42.14|43.04|42.42|43.51|44.08|45.25|46.25|46.14|47.64|46.21|46.97|45.26|45.66|45.4|44.3|43.91|45.43|46.22|45.65|45.04|45.49|44.32|44.68|43.34|43.49|44.87||44.33|43.86|42.79|42.5|42.68|42.65|43.56|43.04|42.6|43.32|44.1|43.21|46.37|45.05|44.62|45.34|44.8|45.09|45.25|46.51|47.69|47.28|47.48|46.72|45.85|45.82|45.38|44.33|43.91|43.04|42.97|43.09|43.94|43.12|43.32|44.13|44.02|44.67|44.68|45.39|44.26|42.45|42.37|43.27|41.93|41.58|42.9|43.53|43.85|45.37|47.2|46.4|46.51|46.12|45.57|44.82|45.08|44.46|45.82|46.55|47.44|47.8|48.2|46.58|47.21|47.59|48.32|48.25|46.58|50.53|51.79|53.69|53.1|50.16|50.84|51|49.14|49.99|47.18|48.12|47.56|47.1|47.61|47.26|48.61|47.89|50.13|48.1|49.26|47.84|49.07|49.31|48.02|46.68
09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|339|330.4|300|303|288|267.8|271.8|288.8|312.8|303.2|334.8|336.2|334.6||||316.4|294|288.8|276.2|279.8|265.2|268.2|281.6|283.6|291|309|305.6|299.6|293|297.8|295.8|277.2|264.4|273|327|324|358.2|346.2|377.2|369|393|354.2|372|350|384|393.6|434.2|400.6|||419.2|410|358|365|335.2|301|299|288.2|296|252.4|237.4|258|285|288.2|258|260|251|235|244.6|234.2|230|226.2|226.8|206|220|199|180.7|178.9|175.9||176.5|172.2|162.1|168.4||173|175.3|180.4|179|173.8|171.9|162.2|155.7|168.1|170.5|186.8|167.5|172|180.2|185|174.4|170|175.2|170|161.6|160.6|158.1|155.3|163.1|156.8|154.4|151|145.8|154.3|157|150.5|145.5|154.9|162.2|155|161.1|153|144.9|143.2|150.9|156.6|153.5|165.6||170.5|183|190|179.6|183.4|177|180.1|176.3||180.9|175|173.8|171.5|174|168.2|||164.4|159.1|165|168|176|182|166|168.1|178.1|174.9|182|179.4|177.5|178|167.8|182.3|171|161.6|169.4|171|156|158.9|164.3|173.7|180.1|179.7|183|191.6|201.2|199.6|202.8|209.2|219.6|192.8|198.8|207.8|223|222.2|241|251.6|254.8|258.4|260.2|271.4|265|246|220|211.4|215|226.2|224.8|211|207.4|203|218.2|242.6|238|249.2|225.4|226.8|227|221.8|218.8|227.8|217||213.8|219|220||225|195|197.6|185.3|184|189|199.6|187|175.5|181.5|178.3|184.5|172.5|184.6|188.6|192.1|193|190.2|181.4|163.2|174|169.8|191.1|222|214|246|226|213.4|195.9|179.2|174.9|168|163|159.7|156.6
09735|49976|/equities/huabao-intl|MSCI_EEM|8.81|8.45|8.57|8.2|8.3|8.24|7.74|7.62|7.7|7.76|8|8.05|8.04||||8.16|7.89|7.83|7.8|7.9|7.45|7.3|7.62|8.12|7.9|8.11|7.91|8.2|7.75|7.9|7.77|7.48|7.36|7.4|8.13|8.17|8.54|8.9|8.89|8.47|8.78|8.69|9.29|9.76|9.8|9.8|9.61|9.61|||9.67|9.78|10.86|10.26|10.3|10.96|10.94|10.94|10.76|10.88|11.12|11.92|12.58|13.12|13.2|13.72|12.6|11.84|10.16|9.88|10.2|10.32|10.32|10.44|10.46|10.76|11.2|10.28|10.38||10.68|10.28|10.18|10.98||11.22|11.5|11.02|11.56|11.68|11.5|11.1|10.98|11.08|10.96|11.04|11.18|12.34|11.16|11.46|11.22|11.36|11.22|10.5|10.5|10.3|11.04|10.14|10.16|10.54|10|9.84|8.2|7.62|7.65|7.63|7.16|7.1|7.18|7.1|7.23|7.16|7.12|7.28|7.01|7.37|7.59|7.18||7.21|7.48|7.57|7.79|7.5|8|7.95|7.67||7.87|7.24|7.3|6.86|7|6.87|||7.01|6.81|6.8|6.7|7.02|7.48|7.13|6.89|6.92|6.9|7.3|7.59|6.73|6.84|6.36|6.35|6.72|6.81|7.24|7.23|6.73|6.8|6.91|7|7.02|7.07|7.39|7.61|7.34|7.03|7.33|7.56|7.69|7.38|7.23|7.42|8.34|8.83|8.81|9.27|8.58|8.19|8.42|8.82|8.88|8.49|8.67|8.08|8.99|10.1|9.25|9.77|9.18|7.93|7.27|7.38|8.46|6.76|6.44|7.97|7.07|7|5.53|4.5|4.09||3.4|3.09|2.97||2.98|2.97|3.05|3.16|3.15|3.14|3.12|3.05|3.06|3.1|3.13|3.15|3.05|3.07|3.06|2.97|2.91|2.9|2.71|2.9|2.85|2.88|2.88|2.89|2.99|3|3.06|3.09|3.05|3.04|3.04|3.05|3.04|3.12|3.06
09736|103642|/equities/asmedia|MSCI_EEM|1090|1090|1130|1175|1190|1290|1215|1210|1215|1245|1345|1490|1490|1500|||1480|1490|1515|1505|1540|1500|1505|1505|1495|1465|1555|1560|1570|1545|1535|1540|1620|1595|1690|1675|1720|1730|1685||1700|1745|1665|1700|1745|1755|1855|1910||||||||1955|1935|2025|2045|1980|1905|1895|1945|1845|1785|1855|1750|1715|1765|1730|1785|1840|1915|1860|1885|1835|1745|1705|1715|1625||1570|1580|1535|1535|1570|1585|1595|1595|1670|1680|1695|1745|1645|1640|1680|1610|1690|1665|1705|1650|1655|1655|1645|1645|1620|1635|1545|1590|1575|1510|1540|1575|1540|1560|1455|1425|1465|1525|1610|1620|1475|1405|1440|1425|1435|1500|1545|1550|1570|1580|1575|1640|1655|1505|1500|1525|1505|1570|1515||1545|1500|1470|1510|||1455|1395|1460|1415|1405|1555|1465|1465|1475|1495|1490|1500|1470|1485|1430|1430|1480|1375|1525|1690|1700|1665|1765|1760|1740|1775|1715|1765|1685|1645|1700|1685|1780|1845|1775|1705|1800|1815|1950|1960|1885|1790|1780|1850|1805|1850|1750|1830|1720|1810|1685|1730|1600|1605|1620|1605|1665|1710|1735|1720|1680|1685|1720|1585|1550|1530|1435|1455|||1560|1425|1460|1365|1420|1330|1360|1300|1370|1325|1280|1165|1145|1120|1085|1125|1090|1200|1135|1170|1115|1185|1170|1170|1145|1165|1105|1100|1050|956|968|930|918|866|846
09737|49986|/equities/shimao-propert|MSCI_EEM|23.05|23.2|23.35|23.55|23.4|23.5|23.35|23.1|22.8|23.1|23.5|23.85|23.75||||24.1|24.45|26.65|26.4|25.25|25.35|25.55|25.25|25.35|25.35|25.55|26|25.45|24.3|23.6|22.95|23|23.2|23.45|23.55|23.7|24.2|24.05|24.3|25.55|25.4|22.65|23.1|22.75|22.65|22.8|22.6|22.75|||22.2|22.3|22.4|22.55|22.15|22|22.25|22.55|22.75|22.55|22.95|23.3|23.5|23.5|24|24.8|25.5|25.75|23.65|23.1|22.8|22.8|23.45|23.5|23.05|23.05|23.15|23.1|23.25||24.7|24.2|24.1|23.95||24|23.95|23.85|24.2|24.7|24.3|24.7|24.6|24.55|24.1|24.05|24.7|24|23.8|24.6|27.45|27.65|28.1|28.9|28.8|28.2|28.2|28|29.05|30.1|30.5|31.25|30.5|30.4|31.3|31.3|32|30|30.05|30.5|30.5|28|28.15|26.9|27.35|27.6|27.2|27.45||28.6|28.8|28.95|30.05|30.05|30.3|31.5|31.8||31.55|31.85|32.35|32.7|32.35|31.6|||32|30.9|31.45|30.55|31.6|32.1|32.35|33.15|33.6|33.6|34.8|34.35|33.1|33.05|33.45|32.8|33.7|33.8|34.85|34.9497|34.0523|34.1022|34.8002|36.3457|36.1463|37.3927|34.5509|34.2517|33.4042|32.7062|32.9056|33.1549|33.0552|31.7589|31.8087|31.709|32.0082|31.5594|32.0082|32.3073|32.0082|32.8557|33.5039|32.756|32.6064|32.5067|31.1606|31.1606|31.709|31.9084|31.5594|32.756|33.0552|31.4099|31.9583|33.5537|32.8059|33.5537|33.7033|34.8002|34.8999|35.2489|36.8443|34.5509|34.5509||32.7062|33.0053|32.9056||32.407|32.9056|32.7062|33.2546|33.2546|32.6064|32.7062|31.9084|33.0053|32.9056|33.3044|33.5537|33.4042|35.0993|34.3514|33.9526|33.4042|32.8059|32.1079|32.5067|32.6563|33.803|32.8557|31.9583|33.1549|32.8059|32.6064|32.407|31.4597|30.4127|30.7119|31.2105|31.4597|30.9612|30.662
09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|36|36.25|36.5|36.75|37|37||||36.75|37.25|37.5|37.75||38|38.25|39.5|39.25|38.75|37.5|37|36.75|37|36.75|36.75|36.75|37.5|37.75|37.25|37.5|37.75|38.25|38.5|38.5|37.25|37.5|38|38.5|37|37.5||37.25|35.25|33|32.75|33.5|33.5|33.5|33.5|33.25||33|33.75|33.5|33.25|32.25|32.5|33|33.5|33.25|33.25|33.5|34.5|35.25|35|35.5|36|35.75|36.5|36.25|37.25|37|35.75|35.25|35.25|35.75|35.75|35|35|35|||34.75|35|34.5|34.75|34.75|34|35|35|37.5|37.5|37.75|38|38.75|||38|37||37|36.5|36.5|37|37.5|37.75|37.75|37|36.75|37|34.25|34|34.25|34.5|34.5|34.5|34.25|34.25|34.25|33|31.25|32.25|29.75|29.75|29.25|28.75|29.75|30.25|30.5|31||31.75|32|32.5|32.5|32.5|33.25|34.75||35|35|35.5|35|35|34.75|34.75|36.5|36.75|37|36.5|36.25|36.5|37|37|37|37.25|37|37|37|37.25|37.25|37.5|37.25|37.5|||38|38|37|37|37.75|38.25|38|37.75|37.25|37.25|37.25|37.5|37.5|37.5|37|36.5||36.5|35.75|36.25|37.5|38|37.25|36|37|38.25|37.25|||38.75|39|39.25|40.25|39|39|38.75|39.25|39|38.75|39.75|39.25|39.25|39.75||39.75|40|39.5|39.5|39.5|39.5|39.25|38.75|39.25|38.5|39.5|39.75|40|40.5|40.25|41.75|41.25|42.25|41.75|44|45|42.75||42.25|42|42.5|41|41.5|41.75|40|40|40.5|40.5|37.75|37.25|37|37.25|38.75|39|39|36.75|36
09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|34.2|34.1|33.55|33.4|33|32.95|31.95|31.4|32.25|32.5|33.3|35.4|35.7||||35.25|34.5|35.4|33.9|34.55|31.75|32.15|33.05|31.4|29.1|29.35|29.35|29.2|29.1|29.4|28.75|28.55|28.5|28.4|29.4|29.2|31.3|32.65|33.2|32.5|34|32.25|34|34|34.95|34|34.1|33.95|||33.35|33.45|33.55|33.4|33.35|33.55|34|34.1|34.2|33.85|32.85|34.8|36.5|37|36.5|35.25|36.75|36.9|36.8|35.8|36.1|36.9|36.35|36.6|38.1|36.75|37.2|31.9|33.65||34.4|34|33.95|34||34|33.65|33.8|34.8|33.55|32.05|31.1|30.75|30.55|30.85|30.1|30.1|31.2|31.3|32.5|32.9|32.05|32.8|32.65|33.3|32.6|31.7|33.65|34.25|34.3|34|35.65|34.85|35.15|35.75|33.85|33.55|35.4|36.25|35.1|35.9|34.05|32.6|32.7|32.5|33.9|32.6|32.3||32.2|32.3|32.15|33.9|33.7|36.35|35.85|36.5||38.55|39.05|38.75|39.55|40.65|39.4|||39.2|38.2|38.25|37.9|38.65|40.5|39.25|39.4|40.2|39.6|40|39.2|37.75|35.95|35.3|35.7|36.1|37|38.4|38.45|38.65|39.6|40|40.55|40.9|39.8|40.7|42.1|42.2|42.4|43|43.65|42.25|43.95|43.3|43.75|45.3|45.6|46.25|46.6|45.3|45.9|46.45|43.75|43.9|44.8|44.9|44.8|45.5|46.3|45|45.65|43.25|43.15|40|42.1|39.9|41.25|41.15|39.75|39.55|38.95|38|37.7|39.15||39.05|41.75|42.55||42.6|43.8|43.1|43.15|42.55|41.6|42|40.75|41.25|40.55|42.2|40.85|40.5|41.5|42.2|43.15|43.7|43.6|41.5|40.7|40.5|43.2|42.5|40.5|42.8|42|43.05|44.6539|43.1621|42.1676|42.9632|42.2671|42.0682|42.4162|41.5212
09740|8576|/equities/cosco-pacific|MSCI_EEM|6.45|6.34|6.27|6.29|6.34|6.24|6.29|6.46|6.41|6.29|6.36|6.55|6.28||||6.35|5.66|5.71|5.88|5.72|5.72|6.05|6.31|6.35|6.27|6.27|6.2|6.35|6.31|6.24|6.15|5.98|5.84|5.82|6.01|5.93|6.04|6.38|5.81|5.64|5.72|5.68|5.66|5.67|5.7|5.73|5.83|5.77|||5.72|5.52|5.64|5.6|5.61|5.76|5.78|5.7|5.72|5.51|5.44|5.53|5.49|5.6|5.63|5.91|5.87|5.78|5.7|5.53|5.62|5.72|5.79|5.48|5.39|5.52|5.54|5.49|5.6||5.39|5.31|5.18|5.15||5.23|5.18|5.11|5.14|5.19|5.3|5.33|5.25|5.16|5.14|5.14|5.07|5.13|5.37|5.24|5.25|5.22|5.2|5.12|5.1|5.22|5.31|5.35|5.52|5.46|5.25|5.38|5.55|5.36|5.36|5.38|5.61|5.46|5.53|4.84|4.77|4.62|4.55|4.52|4.53|4.62|4.72|4.36||4.8|4.9|4.88|4.64|4.6|4.65|4.66|4.76||4.77|4.76|5.03|4.93|4.9|4.68|||4.42|4.33|4.19|4.15|4.17|4.13|4.12|4.06|4.11|4.19|4.26|4.23|4.36|4.4|4.5|4.74|4.8|4.84|4.74|4.54|4.48|4.42|4.39|4.37|4.24|4.4|4.4|4.4|4.44|4.43|4.43|4.45|4.36|4.23|4.17|4.16|4.05|3.94|3.96|4.06|4.08|4.06|4.09|4.04|4.1|4.08|4.07|4.12|4.1|4.11|4.11|4.1|4.24|4.12|4.17|4.2|4.2|4.2|4.21|4.36|4.33|4.32|4.44|4.25|4.27||4.16|4.12|4.2||4.24|4.2|4.14|4.25|4.27|4.33|4.3|4.24|4.22|4.29|4.36|4.32|4.23|4.3|4.12|4.07|4.02|3.98|3.87|3.84|3.86|3.84|3.72|3.9|4.06|4.05|4.1|3.9|3.88|3.94|4|4.05|4.16|4.07|4.01
09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|7.057|7.05|7.03|7.091|7.15|7.028|7.119|7.128|7.122|7.21|7.271|7.27|7.351|7.318|7.3|7.3|7.245|7.07|6.95|7.048|6.873|6.86|6.85|6.84|6.86|6.975|6.99|6.962|7.1|6.88|6.782|6.78|6.898|6.75|6.73||6.857|7.26|7.354|7.37|7.7|7.7|7.439|7.529|7.49|7.754|7.71|7.78|7.943|7.904|8.6|8.534|8.49||8.485|8.504|8.5|8.7|8.58|8.468|8.4|8.33|8.26|8.36|8.26|8.427|8.429|8.51|8.33|8.375|8.442|8.42|8.523|8.34|8.135|7.961|7.758|7.699|7.552|7.49|7.397|7.52|7.554|7.767|7.86|7.884|7.67|7.557|7.52|7.532|7.55||7.26|7.25|7.2|7.058|7.1|7.128|7.185|7.1|7|6.798|6.741|6.8|6.76|6.689|6.718|6.78|6.74|6.8|6.741|6.7|6.768|6.679|6.701|6.801|6.8|6.802|6.8|6.8|6.782|6.8|6.766|6.7|6.799|6.682|6.63|6.69|6.695|6.634|6.64|6.64|6.75|6.749|6.705|6.75|6.78|6.729|6.701|6.67|6.657|6.774|6.706|6.8|6.67|6.67|6.691|6.69|6.617|6.85|7|7.12|6.656|6.5|6.499|6.63|6.629|6.557|6.53|6.5|6.596|6.555|6.484|6.495|6.488|6.471|6.48|6.518|6.551|6.601|6.691|6.696|6.696|6.705|6.714|6.693|6.671|6.69|6.653|6.622|6.591|6.556|6.579|6.58|6.528|6.542|6.521|6.55|||||6.7|6.489|6.59|6.682|6.676|6.796|6.75|6.72|6.712|6.715|6.719|6.73|6.711|6.714|6.723|6.639|6.709|6.558|6.575|6.6|6.594|6.525|6.61|6.607|6.607|6.666|6.667|6.719|6.7|6.73|6.525|6.535|6.609|6.651|6.73|6.716|6.729|6.735|6.732|6.755|6.799|6.83|6.887|6.261||||||6.299|6.4|6.35|6.399|6.2|6.25|6.182|6.239|6.239|6.112|6.1
09742|943487|/equities/china-cinda|MSCI_EEM|1.55|1.56|1.57|1.6|1.6|1.59|1.55|1.59|1.57|1.58|1.59|1.59|1.6||||1.64|1.62|1.63|1.61|1.57|1.58|1.57|1.59|1.6|1.62|1.62|1.63|1.6|1.59|1.58|1.58|1.58|1.55|1.52|1.53|1.54|1.57|1.53|1.55|1.54|1.57|1.54|1.57|1.54|1.53|1.52|1.57|1.54|||1.5|1.49|1.47|1.47|1.49|1.48|1.49|1.5|1.48|1.47|1.51|1.54|1.53|1.55|1.54|1.61|1.63|1.62|1.57|1.52|1.52|1.54|1.53|1.51|1.51|1.5|1.48|1.46|1.45||1.47|1.45|1.43|1.42||1.42|1.41|1.43|1.44|1.45|1.45|1.46|1.46|1.46|1.46|1.48|1.51|1.51|1.52|1.5|1.53|1.53|1.54|1.51|1.52|1.51|1.5|1.5|1.49|1.49|1.52|1.54|1.55|1.55|1.55|1.6|1.62|1.53|1.53|1.53|1.52|1.49|1.5|1.48|1.45|1.46|1.48|1.49||1.53|1.5|1.51|1.5|1.5|1.51|1.46|1.47||1.48|1.48|1.49|1.44|1.44|1.43|||1.45|1.44|1.46|1.43|1.43|1.44|1.45|1.46|1.5|1.47|1.47|1.46|1.46|1.47|1.46|1.48|1.5|1.5|1.5|1.51|1.5|1.5|1.48|1.53|1.56|1.55|1.56|1.57|1.59|1.61|1.61|1.6|1.63|1.59|1.56|1.58|1.53|1.53|1.57|1.56|1.54|1.52|1.47|1.46|1.45|1.48|1.44|1.44|1.48|1.53|1.54|1.57|1.58|1.48|1.53|1.58|1.61|1.65|1.66|1.69|1.63|1.59|1.65|1.49|1.56||1.52|1.53|1.56||1.58|1.49|1.49|1.48|1.49|1.48|1.49|1.46|1.47|1.48|1.53|1.54|1.52|1.5|1.49|1.47|1.49|1.46|1.43|1.45|1.48|1.45|1.45|1.44|1.47|1.49|1.5|1.47|1.48|1.46|1.46|1.48|1.5|1.5|1.47
09743|17499|/equities/21vianet-group|MSCI_EEM|29.39|28.58|28.4|27.36|27.93|27.91|28.52|28.81|30.03|29.81|30.67|31.23|32.17|34.16|33.89||33.54|32.3|31.72|30.48|31.79|31.29|28.08|34.1|33|32.54|33.7|34.07|33.84|34.39|33.79|35.52|33.52|33.85|30.77|33.33|32.76|34.83|37.42|38.72|36.44|36.83|38.3|38.68|37.76|39.81|40.01|40.92|41.24||41.6|41.29|42.6|42.48|41.87|40.59|39.37|40.39|39.71|39.75|37.73|37.61|34.94|39.89|41.72|41.17|38.91|40.23|40.17||39.66|39.54|39.22|38.72|37.32|37.24|34.91|34.04|34.28|33.88||34.69|34.86|33.24|32.28||32.36|32.61|33.19|32.09|32|30.89|27.69|28.65|29.9|28.62|28.67|28.27|28.88|27.53|28.04|27.85|27.76|27.92|28.34|29.99||29.96|24.89|24.8|24.13|23.82|22.74|22.92|23.96|24.5|24.06|23.51|22.71|23.35|26.5|26.13|25.05|23.97|23.4|22.96|23.14|22.63|23.33|22.87|23.88|24.71|25.64|24.6|23.74|24.08|22.9|22.9|23.46|23.11|23.03|22.6|23.45|22.56|22.37|22.84|23.83|23.16|22.77|22.01|20.52|19.94|20.42|21.35|21.08|21.14|20.74|20.81|21.82|21.87|20.66|20.6|21.18|21.05||22.76|22.44|23.5|24.63|23.21|23.75|23.25|24.7|21.09|21.6|22.18|23.08|22.33|24.08|23.6|22.53|23.93|24.31|23.46|22.96|23.13|25.33|26.9|26.68|24.15|21.74|22.01|22.53|22.93|23.4|22|22.17|22.44|23.52|24.12|24.11|24.1|24.65|24.95|24.63|27.52|28.95|29.25|27.36|26.37||26.07|25.25|23.86|24.79|24.56|24.27|22.21|23.75|21.52|18.33|16.56|16.99|14.66|14.84|14.82|14.85|14.91|13.05|13.5|13.34|13.84|14.24|14.53|14.96|14.6|14.13|15.14|15.16||13.89|14.79|15.52|15.21|16.85|16.95|16.98|16.8|16.78|16.1|17|16.44
09744|101612|/equities/tower-bersama|MSCI_EEM|2590|2590|2580|2680|2490|2500|2600|2480|2360|2130|2110|2120|2110|2050|2040||2050|2070|2040|2060|2060|2040|1980|2050|2070|2060|2160|2100|2090|2110|2100||2110|2030|2060|2070|2140|2170|2170|2210|2170|2100|2120|2170|2160|2180|2130|2140|2180|2140||2080|2180|2110|2260|2250|2330|2350|2520|2700|2240|2160|2250|2100|2080|2120|2250|2010|1865|1870|1715|1680|1680|1615|1610|1615|1620|1615|1670|1715|||1630|1650|1700|||1730|1590|1635|1485|1500|1485|1490|1510|1540|1585||1570|1575|1580|1535|1475|1470|1425|1510|1425|1425|1460|1445|1415|1420|1390|1395|1350|1360|1375|1370|1430|1515|1505|1495|1425|1460|1475||||1500|1500|1480|1470|1450|1500|1450|1480|1450|1425|1350|1360|1335|1335|1340|1360|1330|1345|1385|1335|1325|1350|1350|1325|1340|1315|1295|1265|1240|1250|1275|1275|1225|1205|1230|1240|1260|1275|1275|1285|1310|1305|1245|1250|1245|1265|1240|||1260|1250||1275|1245|1290|1330|1285|1275|1305|1275|1285|1245||1290|1300|1220|1215|1185|1220|1225|1195|1125|1125|1115|1125|1125|1120|1125|1115|1125|1110|1120|1125|1080|1075|1105|1110|1110|1140|1150|1155|1120|1140|1170|1165|1165|1110|1090|1090|1095|1095|1110|1115|1110|1090|1055||1060|1050|1065|1060||||1045|1080|1095|1125|1080|1040|1100|1120|1140|
09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|20620|20860|20950|20600|20400|20500|20720|20900|21000|21200|21260|21600|21960|21600|21790|||21700|21830|21990|21750|21310|21900|22000||21820|22300|22600|22810|22790|22600|22440|22500|22390|22280|22400|22700|22850|23000|23060|23670|22020|23290|22780|22800|22860|23150|23150|23180|23310|23300|23300|23560|23780|23490|23470|23150|23000|23040|22360|22700|23220|23800|24100|24160|24360|24900|24650|24930|24700|24750|24810|24800|24590||24140|24100|24350|24200|24300|||25280|25400|24810||24690|24680|24000|23850|24690|26260|25320|24800|24400|24060|24100|24430||23900|23440|22370|22000|21990|21400|21960|21990|21610|22100|21950|21740|21300|21490|21690||21730|21500|21600|21500|21590|20500|20400|20100|20400||20100|20000|20000|21180|21200|21130|21000|21000|20920|21020|20980|20820|21000|20840||20800|20980|20900|20900|21000|20520|20620|20620|20700|20920|20800|21100|21160|21420|22180|22380|22500|22500|22340|22760|23200|23100|23760|23100|23200|22800|22680|23080|22560|21000|21700|21900|22000|22100|21760|21860|21260|21000|20940||20500|20100|19500|19320|19880||19740|19420|18800|19200|19400|19680|19980|20000|19840|20180|20780|20440|20460||20500|20480|19900|20300|19960|20280|20600|20700|20360|19820|19500|19100|18440|18640||18800|19100|19280|19380||19300|19020|19440|19200||19600|19600|20480|20800|21680|21320|20300|20000|18700|19120|18200|18500|18840|19100||19160|19460|19420|19500|19900|19000|19200|19040|19540|19620|20420|21000
09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|175|176|176.5|176|176.5|175||||177|179|179|179.5||181.5|184|186.5|185.5|186|188|186.5|187.5|187|185.5|188.5|182.5|182.5|181.5|182.5|181|182|180|178|180.5|181.5|180.5|179.5|179.5|176|172.5||169|170.5|173|172.5|177|178.5|181|182|182||184|186|182|179.5|177.5|177|177|179|180.5|178.5|180.5|184.5|187|186|187|189.5|188.5|191.5|187.5|191|195|196.5|196|196|198|200|201|196|192|||192.5|195.5|193.5|194|196|192|196|190|206|210|210|208|209|||212|215||212|210|209|212|216|218|205|202|200|204|191.5|190.5|191|188.5|190|193|191.5|198|191.5|186.5|178|184|169.5|173|167.5|166|168.5|168.5|171|172||170|172.5|173|178|180.5|180.5|185.5||190.5|193|192|189|189|191|190|190|187|190|192.5|190|191|194.5|195.5|196|200|199.5|199.5|200|202|208|207|212|214|||217|219|222|222|224|222|228|228|228|229|234|236|236|234|233|237||236|235|237|235|237|235|234|237|240|246|||245|248|250|254|253|249|247|251|248|247|253|256|254|261||261|255|248|247|250|254|246|251|254|258|258|261|262|262|260|265|268|272|272|280|275|272||276|270|276|270|269|268|266|261|265|258|254|254|259|262|269|271|270|269|267
09747|19564|/equities/sise-cam|MSCI_EEM||6.85|6.737|6.822|6.869|6.944|6.982|6.944|6.784|6.85|6.888|7.029|6.982|6.982|7.058|6.982|7.011|6.878|6.954|7.001|6.982|6.822|6.973|6.68|6.548|7.275|7.398|7.502|7.379|7.36|7.237|7.294|7.266|7.228|7.171|7.228|7.256|7.199|7.303|7.171|6.737|6.84|6.869|6.963|7.048|7.029|7.029|7.086|7.171|7.285|7.266|7.332|7.275|7.332|7.199|7.228|7.285|7.181|7.143|6.982|6.831|6.973|6.925|7.228|7.294|7.379|7.455|7.653|7.502|7.37|7.388|7.303|7.54|7.218|6.897|7.011|6.973|6.878|6.878|6.973||6.907|6.878|6.831|6.85|6.793|6.765|6.755|6.737|6.642|6.784|6.774|6.737|6.925|6.925|6.831|6.765|6.642|6.737|6.472|6.614|6.604|6.51|6.538|6.425|6.5|6.642|6.595|6.642|6.689|6.633|6.359|6.311|6.198|6.425|6.434|6.377|6.463|6.368|6.387|6.236|6.264|6.113|6.047|6.009|5.792||5.962|6.085|5.952|6.434|6.463|6.576|6.595|6.481|6.406|6.349|6.387|6.368|6.519|6.529|6.415|6.321|6.472|6.633|6.651|6.529|6.916|6.982|7.341|6.68|6.453|6.415|6.321|6.189|6.037|6.047|6.037|6|6.075|5.886|5.867|5.867|5.858|5.943|5.915|5.726|5.82|5.858|5.707|5.801|5.877|5.905|5.65|5.782|5.858|5.896|5.924|5.612|5.612|5.65|5.669|5.886|5.952|5.622|5.697|5.433|5.896|5.433|||5.452|5.518|5.678|6|6.104|5.952|5.924|5.971|6.094|5.858|5.848||5.943|5.943|5.782|6.028|6.018|6.132|5.641|5.423|5.556|5.263|5.244|5.187|5.14|5.102|5.187|5.263|5.111|4.894|4.979|4.866|4.79|4.715|4.734|4.705|4.734|4.686|4.762|4.828|4.828|4.752|4.734|4.686|4.573|4.646|4.665|||4.619|4.637|4.61||4.481|4.398|4.371|4.444|4.472|4.371|4.408|4.417
09748|50023|/equities/greentown-chin|MSCI_EEM|9.67|9.73|9.72|9.94|9.79|9.68|9.67|9.69|9.51|9.85|9.96|10.2|10.32||||9.98|10.04|10.1|9.95|9.67|9.66|9.91|10.38|11.86|11.78|11.8|11.98|11.6|11.54|10.58|10.32|10.28|10.32|10.08|10.28|10.72|11.22|11.12|11.2|11.56|11.36|10.14|10.56|10.6|10.64|10.58|10.64|10.8|||10.46|10.54|10.36|10.6|10.52|10.26|10.52|10.34|10.08|10.2|10.36|10.92|10.5|10.98|11.48|12.18|12.34|12.56|11.38|10.98|11.08|11.3|11.48|11.64|11.4|11.44|11.7|12.08|10.88||11.34|11.12|10.88|10.76||11.2|11.04|11.38|11.38|11.86|11.98|12.1|11.9|12.06|11.76|12.08|11.96|12.22|12.2|12.18|12.2|12.16|11.92|11.22|11.68|11.44|11.22||11.34|11.54|11.8|11.76|11.52|11.42|11.76|11.94|11.66|12.5|13.72|13.62|13.7|12.98|12.86|12.72|12.54|12.7|12.76|12.94||13.26|13.4|13.42|13.16|13.5|13.8|13.8|14.22||14.78|15.08|14.96|13.86|12.36|12.04|||12.04|11.58|11.58|11.04|11.38|11.46|11.52|11.46|11.6|11.5|11.36|11.34|10.6|10.56|10.48|10.42|10.6|10.6|10.54|10.5|10.4|10.4|10.2|10.12|9.13|9.39|9.45|9.44|9.54|9.46|9.51|9.48|9.75|9.5|9.44|9.57|9.6|9.03|8.93|9.04|8.93|9.1|8.91|9.03|8.81|8.92|8.72|8.6|8.93|9.14|8.85|9.15|9.31|8.83|8.44|8.54|8.6|8.81|8.8|9.06|9.19|9.29|9.55|8.93|8.75||7.74|7.72|7.65||7.72|7.92|7.88|8.13|8.23|8.22|8.43|8.33|8.55|8.38|8.63|8.91|8.2|8.14|8.1|8.12|8.08|8.1|7.72|7.65|7.72|7.92|7.59|7.38|7.93|7.93|8.05|8.03|7.93|7.9|8.03|8.14|8.2|8.12|7.91
09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|6.43|6.41|6.54|6.69|6.81|6.66|6.56|6.53|6.5|6.58|6.7|6.81|6.69||||6.78|6.73|6.75|6.82|6.64|6.57|6.43|6.89|7.13|7.04|7.33|7.21|7.36|7.07|6.63|6.61|6.4|6.41|6.24|6.44|6.8|6.8|6.59|6.62|6.4|6.97|7.03|6.88|6.17|6.45|6.26|6.23|6.18|||6.01|5.99|5.98|5.81|5.77|5.58|5.54|5.48|5.5|5.39|5.27|5.42|5.36|5.39|5.39|5.59|5.64|5.72|5.49|5.51|5.68|5.82|5.61|5.63|5.79|5.83|5.95|5.99|6.05||6.1|6.02|6|5.91||5.97|5.9|5.93|6.11|6.3|6.4|6.45|6.32|6.51|6.6|6.45|6.56|6.48|6.55|6.68|6.64|6.56|6.48|6.27|6.35|6.45|6.36||6.34|6.32|6.38|6.3|6.29|6.04|5.83|5.98|6.13|6.05|5.32|5.16|5.17|5.1|5.06|4.96|5|5.05|5.1|5.28||5.46|5.27|5.24|5.16|5.14|5.09|4.99|5.01||5.11|5.15|5.27|5.19|5.21|5.05|||5.07|5.02|5.03|4.94|5.06|5.29|5.36|5.7|5.86|5.96|5.94|5.89|5.72|5.63|5.66|5.87|5.76|5.7|5.48|5.43|5.3|5.38|5.34|5.39|5.4|5.4|5.42|5.26|5.32|5.31|5.21|5.17|5.27|5.32|5.33|5.3|5.1|4.91|5|4.95|4.92|4.95|4.85|4.81|4.85|4.86|4.81|4.7|4.72|4.83|4.83|4.75|4.81|4.76|4.8|4.77|4.74|4.82|4.84|5.02|5.04|5.01|5.05|4.82|4.79||4.62|4.6|4.69||4.79|4.8|4.87|4.98|4.99|4.99|5.01|4.91|5.11|5.15|5.3||5.4|5.41|4.98|4.96|4.89|4.71|4.64|4.7|4.73|4.73|4.64|4.65|4.96|5.07|5.04|4.84|4.8|4.85|5|5.11|5.23|5.11|5.06
09750|19410|/equities/ford-otosan|MSCI_EEM||13.82|13.79|14.49|14.38|15.2|14.59|15.39|15.45|15.1|15.37|15.84|16.04|16.16|16.8|16.75|16.73|15.86|16.22|15.18|15.65|16.26|17|16.66|16.35|18.17|16.86|18.23|16.58|15.07|14.27|14.28|14|14.01|14.14|14.09|14.1|14.79|15.32|15.32|13.93|14.16|14.64|15.35|16.8|15.27|14.57|13.25|12.5|12.85|12.92|13.14|12.81|12.94|12.65|12.48|12.76|12.53|12.78|12.58|11.45|12.37|11.94|12.73|12.89|12.62|12.96|13.22|13.38|13.24|12.03|12.19|12.58|12.61|11.81|10.74|10.69|10.9|10.65|9.99||10.02|9.95|10.05|9.89|9.78|9.82|9.85|9.99|9.85|10.01|9.82|9.82|10.1|9.85|9.88|9.85|9.74|9.88|10.1|9.73|9.17|9.35|9.14|8.57|9.52|9.91|9.81|9.9|9.47|9.31|9.31|9.21|9.37|9.7|9.27|8.64|8.92|9.33|9.53|9.39|9.07|8.98|8.54|8.91|8.59||8.02|8.09|7.95|7.81|7.72|7.66|7.37|7.37|7.25|7.32|7.38|7.16|7.03|6.85|6.59|6.68|6.75|6.83|6.83|6.9|6.96|6.92|6.94|6.94|7.02|6.95|6.99|7.01|7.15|7.28|7.23|7.41|6.88|6.85|6.9|6.86|7.02|6.9|6.72|6.29|6.56|6.53|6.72|6.98|6.82|6.84|6.95|7.06|7.12|7.33|7.29|7.06|6.94|7.01|7.23|7.19|7.02|6.52|6.12|5.99|6.27|6.5|||6.6|6.57|6.38|6.18|6.16|6.23|6.2|6.12|6.36|6.32|6.24||5.95|5.92|5.81|5.87|5.81|5.97|5.85|5.77|5.93|5.66|5.64|5.64|5.69|5.54|5.68|5.67|5.65|5.52|5.5|5.54|5.58|5.48|5.65|5.46|5.37|5.37|5.43|5.35|5.37|5.36|5.23|5.07|4.92|5.09|5.01|||4.81|4.77|4.84||4.75|4.61|4.61|4.61|4.63|4.41|4.36|4.49
09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|11.9231|11.8638|11.7254|11.9825|12.1802|11.7254|11.4881|11.5672|11.5475|11.587|11.8836|12.635|12.7338||||11.6068|11.6859|11.1322|10.3611|8.4826|8.0773|8.1959|8.3442|8.4035|8.4629|8.3442|8.4431|8.3541|8.275|8.1168|8.018|7.8796|7.7115|7.7313|8.1267|7.8894|8.1762|8.2552|8.0081|7.7906|8.0476|7.9784|8.186|8.1959|8.5222|8.6013|8.542|8.2651|||8.2948|8.3541|8.3146|8.2948|8.2849|8.3937|8.5123|8.5716|8.6507|8.6507|8.7298|8.9967|9.2142|9.2933|9.3724|9.2637|9.6987|9.5405|9.4416|9.1945|9.3032|9.5306|9.5998|9.7086|10.1436|10.0052|10.2227|9.3032|9.3428||9.4614|9.4416|9.2637|9.1253||9.1945|9.0264|9.1846|9.3428|8.9176|8.8484|8.9275|8.9473|8.9572|9.0165|9.0363|8.8781|8.9671|8.9473|9.0264|9.4021|9.2933|8.9473|8.9078|8.8089|8.7496|8.6013|8.6013|8.8287|8.9078|8.6408|8.7298|8.4233|8.3739|8.4134|8.3541|8.2849|8.4233|8.4431|8.6903|8.8979|8.5716|8.5222|8.4826|8.3937|8.7001|8.6903|8.5815||8.8188|8.8781|8.9473|9.0462|9.145|9.2933|9.3032|9.6789||9.7481|9.7185|9.8173|9.7877|9.7283|9.5899|||9.4317|9.3329|9.1549|9.145|9.1253|9.1945|9.1055|9.1055|9.2834|9.1055|9.6196|9.4317|9.1747|8.9869|8.9176|9.234|9.3428|9.4911|9.4713|9.7877|9.9656|10.0052|10.3018|10.282|10.1238|9.8668|9.9458|9.9458|9.5702|9.6097|9.7481|9.8865|9.9261|10.0447|10.0843|9.9854|10.2029|10.539|10.5984|11.0531|10.5588|10.5588|10.4006|10.4797|10.5984|10.7368|10.84|10.84|10.68|10.82|10.58|10.9|10.22|9.95|9.49|9.85|9.28|9.38|9.12|8.96|9.01|8.99|9.02|9.13|9.3||9.13|9.28|9.5||9.42|9.66|9.64|9.8|9.76|9.57|9.56|9.36|9.84|9.85|10.06|10|10.18|10.22|10.4|10.58|10.96|10.52|10.34|10.1|10.3|10.68|10.6|10.46|10.82|11.2|11.62|11.46|11.16|11|10.9|10.54|10.66|10.56|10.3
09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|25|25|24.5|24.85|25.35|24.3|23.8|23.2|22.3|22.65|23.7|25|24.7||||23.9|24.5|25.05|24.7|24.5|23.3|23.6|24.5|24|24.5|23.7|22.5|22.9|22.65|23|21.8|21|20.1|19.96|20.7|21.6|23.15|23.2|24.2|25|24.6|23.1|23.8|24.75|27.2|25.8|27.4|25.3|||25|24.35|23.9|23.3|23.5|22.6|23.2|21.55|21.25|21.8|20.3|21.5|23.05|23.15|23.8|24.35|24.45|23.65|24.05|22.95|23|23.1|23.15|23.05|22.8|21.8|21.15|18.06|16.86||17.16|16|16.24|16.52||16.9|16.84|15.74|16.2|16.02|15.12|15.4|15.1|14.7|13.8|13.84|12.94|12.84|12.94|13.5|13.42|12.94|12.5|11.94|12.72|13|13|13.4|13|13.88|14.14||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|7.07|7.235|7.42|7.3|7.315|7.175|6.975|7.06|7.045|7.17|6.935|6.815|6.82|6.73|||6.555|6.585|6.465|6.58|6.45|6.31|6.315|6.39|6.5|6.555|6.48|6.38|6.38|6.34|6.37|6.395|6.475|6.405|6.24|6.355|6.45|6.44|6.47|6.45|6.315|5.97|5.925|5.86|5.97|6.065|6.155|6.3|6.38|6.41|6.4|6.465|6.41|6.56|6.56|6.59|6.59|6.5|6.565|6.49|6.565|6.495|6.61|6.495|6.355|6.26|6.28|6.44|6.375|6.44|6.285|6.37|6.43|6.52|6.605|6.71|6.59||6.52|6.57|||6.59|6.49|6.585|||6.53|6.48|6.395|6.48|6.47|6.51|6.41|6.41|6.435|6.4|6.35|6.53|6.52|6.48|6.58|6.53|6.285|6.33|6.355|6.21|6.265|6.25|6.35|6.395|6.45|6.465|6.33|6.41|6.55|6.56||6.61|6.4|6.45|6.595|6.39|6.26|6.23|6.08|6.155|6.2|6.38|6.49|6.75|6.725|6.675|6.74|6.685|6.65|6.67|6.965|6.97|7|7.035|7|6.95|6.9|6.95|6.935|7.035|6.84|6.805|6.97|6.895|6.92|7.05|7.025|6.9|6.71|6.765|6.8|6.765|6.995|7.02|7.015|7.19|7.085|7.225|7.15|7.16|7.195|7.185|7.225|7.3|7.335|7.385|7.3|7.47|7.54|7.4|7.48|7.515|7.625|7.62|7.57|7.5|7.485|7.45|7.44|7.5|7.535|7.28|7.305|7.035|7.085|7.07|6.97|7.11|6.975|6.98|7.31|7.63|7.69|7.225|7.2|6.565|6.56|6.555|6.53|6.51|6.345|6.385|6.575|6.565|6.485|6.32|6.225|6.325|6.35|6.24|6.165|6.28|6.31|6.365|6.37|6.37|6.325|6.295|6.425||6.55|6.54|6.49|6.645|6.605|6.6|6.485|6.49|6.52|6.3|6.2|6.325|6.425|6.41|6.48|6.525|6.565|6.595|6.425|6.64|6.63|6.77|6.64|6.69|6.675
09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|107.3|108.1|108|109.1|107.99|107.26|106.05|106.52|104.5|103.92|103|105|106.61|108.11||109.53|108.42|109|108.4|108|105.8|103|103.5|102.2|104|106.38|105.04|105.01|104.6|104.3|104.6|104.7|104.78|104.45|101.3|103|106.18|109.89|102.5|103.33|102.9|106.18|108|111.9|114.14|119.21|119.05||||||122.02|118.79|115.81|118.02|118.18|117.24|116.98|116.3|116.5|116.53|119|117.75|119|113.67|113.75|112.94|111.4|113.98|112.27|116.2|115.8|112.41|113.51|116.6|117.85|117.6|119.48|114.4||107.99|107.5|104.59|105.99|103.9|103|103.97|106.49|102.75|97.9|98|98|95.5|96.8|94.28|92.75|92.67|93.34|93.48|92.5|92.76|92.08|92.88|91.8|90.36|91.3|90.65|91.56|93.17|91.95|90.22|91.27|93.3|93.18|93.18|94.37|94.09|94.09|93.9|92.8|93|90.34|90.2|89.14|88|87.73|88.6|86.25|85.3|86.58|87|85.53|86|85.62|86.37|87.89|88.41|89.43|89.98|88.9|||||||86.02|85.15|85.32|84.91|85.1|86.09|87.84|87.88|89|90|88.22|90.48|89.55|90.83|88.3|87.28|88.9|89.64|90.5|95.66|97.34|96.51|98.4|97.55|94.87|94.77|93.85|92.1|88.66|87.7|88.1|87.98|87.65|86.71|85.99|85.24|85.86|85.99|87.02|87.49|87.58|87.3|86.3|85.49|83.23|81.28|80.3|79.59|79.15|81.2|82|82.49|81.31|82.1|81.84|86.3|85.98|84.97|81.69|79.5|80.9|82.4|82.5|84.65|86.2|84.7|83.28|81.51|||85|84.39|82.31|82.29|80.6|81.22|82.3|81.1|81.8|82.47|83.6|83.45|83.81|82.5|85.17|80.1|82.01|85.1|86.7|86.5|87.8|87.74|87.72|86.7|89.6|87.6|87.77|84.89|86.19|83.04|75.49|68.63|68.6|67.9|66
09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|6.05|6.05|6.03|6.11|6.05|6.06|6.09|6.06|6.06|6.08|6.15|6.15|6.15|6.06|6.11|6.07|6.14|6.06|6.05|6.1|6.07|6.1|6.08|6.08|6.1|6.06|6.1|6.15|6.1|6.06|6.06|6.1|6.15|6.05|6.05|6.07|6.07|6.08|6.07|6.07|6.15|6.09|6.1|6.07|6.03|6.15|6.06|6.05|6.05|6.07||6.03|6.05|6.05|6.06|6.1|6.1|6.02|6||6.01||6.02|6|5.95|6|5.95|5.8|5.8|5.85|5.9|6|6.01|6|6.01|6.01|6.01|5.96|6|5.9||5.8|5.98|6.01|6.01||6.12|5.99|5.87|5.87|5.83|5.83|5.9|5.84|5.9|6|6.03|6.12|6.04|6.12|6.18||6.2|6.36|6.36|6.14|6.29|6.25|6.3|6.43|6.48|6.35|6.4|6.32|6.36|6.4|6.36|6.21|6.32|6.5|6.52|6.5|6.14|6.2|6.22|6.3||6.5|6.24|6.32|6.35|6.21|6.4|6.34|6.51|6.5|6.62|6.7|6.58|6.5333|6.5467|6.64|6.5333|6.54|6.5|6.5933|6.5867|6.5467|6.62|6.66|6.62|6.6533|6.64|6.5933|6.5|6.5|6.3867||6.42|6.4667|6.4|6.5|6.36|6.5|6.44|6.42|6.42|6.42|6.4||6.4|6.4333|6.42|6.42|6.42|6.4067||6.4267|6.42|6.4467|6.4533|6.44|6.5|6.4133|6.4067|6.4333|6.4667|6.4|6.38|6.4067||6.5067|6.4867|6.46|6.4067|6.42|6.4|6.3667|6.4|6.4|6.42|6.4267|6.5667|6.6|6.5667|6.5867|6.5667|6.4933|6.4267|6.4867|6.4467|6.4267|6.4333|6.4|6.3333|6.32|6.1533|6.1267|6.2533|6.2667|6.5333|6.1333|6.0933|6.06|5.9933|6.1267|6.1333|6.12|6.1333||6.1133|6.3333|6.1|6.24|6.3733|6.7467|6.2133|6.3333|||5.6467|5.64|5.6533|5.66|5.48|5.5333|5.4333|5.6267|5.4133||5.4|
09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|17.86|17.54|17.44|17.72|16.6|16.68|15.28|15.08|14.66|14.2|14.1|14.36|13.8||||13.94|13.82|14.1|14.42|14.5|14.2|14.24|14.56|15.2|15.04|15.26|15.2|15.12|14.68|15|14.98|14.38|13.8|14.02|14.56|14.46|14.88|14.9|15.1|14.42|15.28|14.7|15.48|15.8|16.44|16.62|16.98|16.72|||17|16.68|16.7|16.26|16.44|16.44|16.74|16.88|16.6|16.3|15.9|16.18|18.08|18.3|17.62|17.08|17.34|16.88|15.88|15.36|15.36|15.92|15.84|16.02|17.16|15.84|16.4|15.64|15.04||14.94|14.76|14.5|14.5||15.12|15.02|14.88|14.8|14.68|14.42|14.4|14.14|14.3|13.76|14.1|14.12|14.46|14.6|14.78|15.06|14.9|14.9|15.48|15.06|14.9|15.08|15.34|15|14.94|14.9|14.78|14.52|14.14|14.74|14.44|13.4|13.42|13.3|13.82|13.66|13.7|12.98|12.84|12.88|12.86|13.02|13.1||13.04|13.42|13.36|13.4|13.36|13.52|13.76|13.92||14.4|14.3|14.48|14.54|14.32|14.3|||14.2|14.2|14.28|14.2|14.44|14.82|14.26|14.16|14.56|14.24|14.4|14.54|14.48|14.16|14.2|14.14|14.14|14.26|14.44|14.5|15.02|15.52|15.24|15.8|15.78|15.4|15.6|16.18|16.1|15.64|15.52|15.7|15.5|15.54|15.52|15.44|15.7|16.8|15.84|15.12|15.04|15.16|14.5|14.7|14.48|14.82|15.22|13.66|13.5|14.44|14.3|14.72|14.66|14|12.62|13.2|12.9|12.74|12.38|12.6|12.54|12.86|12.42|12.24|12.48||12.46|12.62|12.7||12.86|13.2|12.74|12.9|12.8|12.66|12.6|12.62|13|12.96|12.98|12.78|12.9|13.4|13.28|13.44|13.56|13.56|13.4|13.24|13.34|13.64|13.74|13.26|13.54|13.9|14.06|13.56|13.5|13.24|13.42|13.58|13.6|13.18|12.88
09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|5374.9111|5350.5898|5350.5898|5310.0552|5318.9731|5440.4453|5400.7339|5361.0225|5245.0654|5241.8887|5241.8887|5176.7622|5122.7549|5160.8779|5096.7837||5039.3613|5017.917|5126.7261|5254.5962|5241.8887|5202.9717|5298.2788|5337.1958|5321.3115|5297.4844|5265.7153|5249.8311|5235.5352|5349.1094|5241.8887|5179.145|5265.7153|5321.3115|5146.5815|5102.8994|5119.4189|5281.6001|5143.4048|5002.7476|4959.9385|4816.978|4782.0322|4606.5083|4725.6421|4839.9312|4844.8555|4908.314|5010.769|5028.2422|5161.6719|5122.7549|5336.4014|5257.7734|5194.2354|5009.9751|5063.9824|5004.4946|5071.1304|4924.1987|4781.2378|4793.1514|4798.7109|4843.0288|4780.2056|4713.7285|4703.4038|4843.9819|4844.7759|4856.6895|4765.3535|4765.3535|4843.9819|4597.772|4478.6382|4368.2407|4388.0962|4336.4717|4244.3413|4188.7456|||4167.3018|4217.3379|4243.7061||4227.7422|4284.0537|4280.2021|4318.6406|4445.9829|4360.6162|4408.252|4315.4961|4323.3569|4425.5454|4414.5405|4426.3315||4449.2847|4559.9624|4578.8281|4421.6152|4521.5239|4236.8896|4213.3076|4328.8594|4480.5698|4401.9634|4299.6963|4194.521|4188.1538|4298.6743|4283.189|4244.7505|4217.1597|4108.7612|4048.2341|4083.6072|3851.718|3607.1731|3482.2676|3380.0005|3301.394|3340.7759|3380.0791|3496.2595|3564.8042|3614.3264|3648.9133|3769.1812|3711.0125|3808.4844|3745.5991|3761.1633|3820.2754|3889.4492|3929.5383|3875.3||3930.3245|3961.7671|3857.2991|3852.1897|3883.1606|3930.3245|3958.6228|3985.585|3946.0459|3977.4883|4019.9358|3965.6975|3942.9016|3993.2097|3945.5742||4048.2341|4017.5776|4048.2341|4088.3235|4032.906|4067.9644|4121.7314|4205.3687|4087.459|4077.3186|4087.5374|4126.8408|3930.3245|4017.6563|4174.083|4205.4473|4197.5864|4207.0195|4209.3774|4273.9922|4276.5859|4264.4019|4291.9146|4343.0088|4377.5952|4456.9878|4476.6396|4332.0034|4437.1792|4480.6484|4390.1724|4401.9634|4441.3452|4460.9185|4622.8477|4492.3608|4521.4453|4633.8525|4582.7583|4582.7583|4497.8633|4480.5698|4480.5698|4660.5786|4684.9468||4560.1982|4717.2539|4675.8286|4590.6191|4559.9624|4716.3892|4873.6812|5007.2334|4889.3237|4881.4629|4834.2993|4649.5737||4681.0166|4834.8496|4893.2539|4920.7661|4881.4629|4803.6426|4837.3647|4755.6929|4759.0728|4645.6436|4681.0166|4649.5737|4677.0859|4873.6025|4980.5073|4732.1108|4657.4346|4865.7417|4637.7827|4512.0127|4549.7437|4453.0576|4480.5698|4359.6733|4322.5708|4236.1035||4325.7153|4268.3325|4323.3569|4295.0586|4128.4131|4095.3982|4300.561|4295.8447|4363.5249|4519.873
09758|102406|/equities/amata-b-grimm-|MSCI_EEM|1.4171|1.4171|1.406|1.4171|1.4171|1.4171||||1.4171|1.4282|1.4282|1.4171||1.4282|1.4171|1.4282|1.4282|1.4171|1.4171|1.4171|1.4282|1.4282|1.4282|1.4282|1.4282|1.4171|1.4171|1.4171|1.4282|1.406|1.3786|1.3604|1.3695|1.3695|1.3695|1.3604|1.3604|1.3695|1.3513||1.3604|1.3604|1.3604|1.3604|1.3604|1.3604|1.3604|1.3604|1.3513||1.3604|1.3604|1.3604|1.3604|1.3513|1.3513|1.3421|1.3421|1.3513|1.3604|1.3513|1.3513|1.3604|1.3604|1.3513|1.3513|1.3513|1.3604|1.3513|1.3604|1.3513|1.3513|1.3513|1.3604|1.3604|1.3513|1.3604|1.3513|1.3604|||1.3513|1.3513|1.3421|1.3421|1.3513|1.333|1.3421|1.3604|1.3604|1.3604|1.3604|1.3604|1.3604|||1.3604|1.3513||1.3513|1.3513|1.3513|1.3513|1.3513|1.3604|1.3604|1.3421|1.3513|1.3421|1.3513|1.3513|1.3513|1.3421|1.3604|1.3604|1.3604|1.3513|1.3513|1.3513|1.3513|1.3513|1.3604|1.3513|1.333|1.3421|1.333|1.3513|1.3513|1.333||1.3513|1.3421|1.333|1.3513|1.3513|1.3421|1.3513||1.3513|1.3604|1.3695|1.3604|1.3604|1.3421|1.3604|1.3604|1.3604|1.3604|1.3604|1.3513|1.3513|1.3604|1.3695|1.3695|1.3695|1.3513|1.3604|1.3604|1.3695|1.3786|1.3969|1.3969|1.3969|||1.3891|1.3814|1.3659|1.3581|1.3659|1.3503|1.3659|1.3503|1.3503|1.3581|1.3503|1.3503|1.3503|1.3426|1.3426|1.3503||1.3503|1.3581|1.3581|1.3503|1.3503|1.3581|1.3503|1.3503|1.3503|1.3426|||1.3503|1.3503|1.3503|1.3503|1.3503|1.3581|1.3581|1.3581|1.3503|1.3503|1.3581|1.3503|1.3503|1.3581||1.3581|1.3581|1.3581|1.3503|1.3503|1.3581|1.3503|1.3581|1.3659|1.3659|1.3659|1.3659|1.3736|1.3659|1.3581|1.3736|1.3736|1.3736|1.3736|1.3736|1.3814|1.3814||1.3736|1.3659|1.3659|1.3736|1.3736|1.3736|1.3736|1.3814|1.3659|1.3736|1.3503|1.3503|1.3581|3.48|3.48|3.5|3.48|3.5|3.5
09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|48.07|48.37|47.88|46.81|46.63|48.57|48.19|48.28|47.86|47.13|47.23|47.17|47.8|47.39|47.04|||46.76|46.75|46.78|45.76|44.94|46.19|45.37|45.24|45.73|46.01|46.49|47.01||46.59|46.22|45.89|45.8|45.51|45.19|45|44.24|44.74|43.16|43.15|40.83|41.66|40.5|40.85|42.17|42.91|43.94|44.89|44.66|45.95|45.04|46.75|45.27|43.6|43.73|44.66|44.73|44.79||43.73|43.74|45.07|47.02|47.49|49.01|48.95|48.94|49.28|50.19|48.17|49.22|49.55|50.26|50.38|50.5|50.49|49.95|50|49.98||49.94|50.29|50.3|50.33||50.04|50.14|49.12|50.31|49.23|48.59|48.88|48.61|48.98|47.31|47.93|48.05|48.91|48.07|47.63|47.64|47.89|47.03|47.39|47.86|47.98|47.21|46.73|48.29|47.97|48.83|49.24|48.63||49.14|46.56|46.04|46.7|47.01|46.67|46.07|45.42|43.5||44.53|45.93|46.96|46.99|46.99|47.65|44.55|45.06|45|45.22|46.16|46.01|46.04|46.55|46.59|46.67|45.02|43.78|43.67|43.39|45.32|44.51|45.13|44.12|43.54|43.8|44.31|42.6|42.9|42.27|43.04|42.53||42.08|42.08|42.64|42.27|40.83|40.95|42.27|42.24|42.6|42.56|42.8|41.81|41.14|40.98|40.82|41.19|40.88|40.23|41.6|43.03|42.01|41.07|42.97|44.22|43.97|43.32|43.14|43.41|44|43.89|44.52|44.71|44.59|43.22|43.98|45.95|46.78|43.21|43.24|41.31|41.13|40.35|40.5|40.52|40.58|40.45|40.62|41.71|42.52|42.05|43.55|43.76|44.37|44.53|45.16|44.26|44.5|44.28|43.51|43|42.83|43.18|42.65|42.75|39.4|40.32|40.23|39.98|38.77|39.37|39.68|39.49|40.13|40|40.64|40.64|38.78|38.4|37.49|37.2|37.36|36.99|35.69|36.08|35.52|38.61|38.87|38.05|36.72|37.37|37.43|37.83|38.14|36.98
09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|3.5|3.23|3.44|3.43|3.36|3.39|3.33|3.36|3.38|3.39|3.41|3.37|3.48||||3.53|3.49|3.4|3.32|3.01|2.91|2.93|2.99|3.18|3.17|3.15|3.13|3.07|3.11|3.22|3.1|3.17|3.12|2.92|2.9|3.11|3.5|3.62|3.76|4.28|3.99|3.99|3.88|3.86|3.93|4.09|4.09|4.25|||4.09|4.12|4.05|3.92|4.04|4.13|4.1|4|4.11|4.19|4.5|4.51|4.55|4.55|4.35|4.48|4.65|4.72|4.61|4.55|4.74|4.7|4.7|4.9|4.9|4.87|4.88|5|4.82||5.07|5.06|5|4.98||4.86|4.61|4.74|4.98|4.92|4.88|4.44|4.45|4.44|4.42|4.4|4.63|4.76|4.88|5.48|5.14|5.3|4.81|5.17|5.52|5.72|5.49|5.45|5.41|5.5|5.33|5.37|5.36|5.11|4.9|4.84|4.73|4.54|4.59|4.53|4.53|4.54|4.53|4.55|4.51|4.52|4.53|4.55||4.58|4.65|4.55|4.5|4.62|4.67|4.66|4.66||4.65|4.74|4.7|4.49|4.72|4.75|||4.76|4.77|4.76|4.77|4.77|4.76|4.77|4.77|4.78|4.77|4.77|4.76|4.76|4.79|4.78|4.78|4.78|4.78|4.78|4.78|4.79|4.79|4.8|4.81|4.8|4.79|4.8|4.79|4.8|4.79|4.79|4.79|4.81|4.8|4.8|4.8|4.8|4.78|4.8|4.79|4.8|4.8|4.75|4.81|4.75|4.6|4.63|4.66|4.7|4.66|4.66|4.64|4.68|4.71|4.8||||||||||||||||||||||||||||||||||||||||||||||||||
09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|20.4|20.6|20.7|20.8|20.6|20.4||||20.5|21|21|21.1||21.4|21.5|21.6|21.7|21.7|21.9|21.6|21.7|21.8|21.8|22.1|22|21.9|21.8|21.9|21.9|21.8|21.9|21.5|21.4|21.1|21.6|21.5|21.9|21.4|21.5||21.7|21.8|21.6|21.5|22|21.9|21.9|22.2|23||22.4|22.4|21.4|21.5|21.7|20.8|20.6|20.6|20.6|20.5|21|21.3|21.3|21.2|21.1|21.3|21.4|21.5|21.7|21.3|21.5|21.4|21.5|21.3|21.4|22|21.8|22.2|22|||21.9|22.3|22|22.2|21.8|21.5|21.8|21.5|22.7|23.3|23.5|22.9|23|||21.9|22.1||22|22.3|21.1|21.1|21|21.1|21|21.1|21.3|22|21.7|21.3|20.8|20.5|20.5|21|22.3|22.3|23.1|22.5|21.4|21.6|21|21.3|20.9|20.2|20.2|20.1|20.3|20.5||20.1|20.1|19.8|20|20.2|20|21.2||21.1|21.4|21.7|21.9|21.3|21.2|20.6|20.7|19.8|20|20.3|19.4|19.9|20.4|19.9|20.9|21.2|21.1|21.4|21.5|21.3|21.8|21.9|21.7|21.6|||22.1|22.2|22.5|23.3|24.5|24.4|24.2|24.4|24.1|23.4|23.4|23.6|23.9|24.4|24.5|24.3||24.5|24.7|24.6|24.8|24.8|24.7|24.4|24.6|24.2|24.6|||24.4|24.6|24.5|25.25|24.7|23.8|23.5|23.6|23.6|24|24.2|24.4|24.7|24.5||24.9|25|25.25|24.3|24.3|24.2|24.3|24.5|24.9|24.8|25.5|25.25|24.9|24.4|24.2|25|25.5|24.8|25|26|24.8|23.6||23.4|23.4|23.6|23.4|23.4|23.5|23.4|22.9|23.4|24.1|23.5|23.4|23.2|23.1|23.5|23.5|22.8|22.2|22.1
09762|100135|/equities/sh-pharma|MSCI_EEM|17|16.94|16.82|16.94|16.58|16.04|15.78|15.6|15.5|15.4|15.54|15.64|15.36||||15.38|15.26|15.56|14.86|14.76|14.5|14.54|14.6|14.9|15.04|15.04|15.3|14.64|14.42|14.28|14.38|14.08|14.14|14.08|14.3|14.46|14.64|14.14|14.4|14.22|13.86|13.54|13.46|13.48|13.86|13.54|13.4|13.18|||13.2|13.26|13.4|13.14|13.2|13.48|13.88|13.86|13.42|13.42|13.58|13.9|13.88|13.98|14.04|14.3|14.16|14|13.66|13.46|13.62|13.4|13.48|13.36|13.4|13.08|13.4|13.28|13.3||13.66|13.56|13.22|12.68||12.62|12.54|12.68|12.54|12.72|12.6|12.42|12.28|12.28|12.42|12.5|12.56|12.46|12.56|12.62|12.72|12.8|13.26|13.12|13.22|13.14|13.3|13.28|13.38|13.44|13.62|13.76|13.34|13.5|13.26|13.42|13.5|13.34|13.08|12.96|12.56|12.22|12.4|12.36|12|12.1|12.22|12.16||12.36|12.28|12.14|12.02|12.2|12.2|12.26|12.34||12.52|12.44|12.4|12.28|12.42|12.4|||12.96|12.92|12.94|12.86|13.04|13.56|13.26|13.52|13.64|13.44|13.66|13.54|13.46|13.36|13.32|13.34|13.52|13.48|13.74|14|13.9|14.02|13.82|13.82|13.68|13.9|13.92|14.18|14.06|14.12|14.34|14.52|14.68|14.86|14.46|14.52|15.04|15.42|15.7|15.62|15.96|15.76|16.28|13.76|13.84|13.86|13.6|13.8|13.4|13.84|13.4|13.52|13.46|13.18|13.2|14.2|14.4|14.36|14.18|14.56|14.1|14.2|13.94|13.6|13.34||13.02|13.16|13.34||12.82|12.92|13.26|13.56|13.56|13.66|13.32|12.98|12.8|12.52|12.9|13.2|12.74|12.62|12.62|12.48|12.46|12.42|12.26|12.18|12.4|12.64|12.66|12.64|13.3|13.28|13.4|13.1|13.26|13.24|13.44|13.44|13.54|13.5|13.5
09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM||||5.2||||||5.2||||||||5.5|||||||5.29||||||||||||||||||||||||||||||||||||||4.89|||||||||||||||||||||||||||||||4.29||||||||||||||||||||||||||||3.99|||||||3.99||||||||||||||||3.99||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.07||||||||||4.16||||4|||||||||||||3.86||
09764|1159521|/equities/akeso-inc|MSCI_EEM|55|56.5|54.7|54.1|54|52.6|52.5|51.35|49.85|51|53.35|54.5|53.4||||53.7|49.1|49.4|47.4|48.35|44.15|42.85|44.4|46.5|47.15|47.4|47.4|47.2|45.25|44|45.2|41.1|41.35|42.9|47.35|46.7|52.1|53.15|55|50.9|51.05|51.2|53.1|55|58.85|58|60.55|60.75|||58.4|57.6|58.4|59.45|55.9|57.25|58.85|59|57|54.1|50.2|52|55.5|58.2|54.7|53.8|55.2|49.45|49.25|49.45|51.35|47.4|48.4|45.5|44.45|41.9|41.5|43|39.8||38|37.75|35.8|35.85||36.5|36.45|34.75|33.8|33.3|33.7|31.4|30.1|28.5|28.8|28.95|28.7|29.8|30.15|26.8|25.95|24.3|25.35|25|24.4|25.1|24.95|25.6|25.6|24.5|24.5|24|23.5|23.9|23.9|24|23.1|24.7|25.15|25.35|26.6|26.6|26.1|23|24.3|23.35|24.05|24.35||24.3|26|26.5|26.65|27|27.15|26.85|27.9||29.25|27.1|27.1|27.5|27.9|27.55|||28|27|26.9|26.65|27.7|28.65|28.3|28.9|30.3|29.8|30.9|30.25|30.25|28.7|28.5|27.75|27.15|27.45|27.25|28|27.7|29|29.55|29.95|29.3|29.5|28.7|29.25|31.3|31.25|32.5|31.25|28.95|28.7|28.7|27.4|28.5|28.15|29.2|30.1|30.05|30.4|29.9|30.8|30.4|30.4|29.5|29|30.85|33.5|32.75|33.1|33.8|33.3|32.4|35.35|34.75|34.8|36.2|35.95|35.75|34.75|33.85|36.4|37.1||37.1|37.7|37.4||35.05|32.15|32.35|31.9|32.1|30.55|29.7|29.25|29.5|28.3|27.85|27.95|26.2|27.25|27.35|28.1|27.5|27.85|25.65|25.55|26.2|27.35|27.3|25.75|27.1|29.6|28.45|26.4|25.45|26|25.6|24.4|23.6|24.15|24.85
09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|80.1|80.1|81.4|80.1|82.05|80.15|78|78|77.8|78|77.65|78.2|78|78|||80|82.9|83.5|81.5|82.9|80.5|80|79.5|79.3|79.5|79.4|79.5|79.3|79|78.8|79|79.2|79|79|77.9|77.7|78|78.5|78.7|79|79|79|78.9|79.1|78.5|77.6|77.4|77.7|77|75.8|75.2|76.1|76|75.6|75.6|75|75|75|74.3|73|72|72.3|73.3|73.9|67.1|68|70.5|71.4|71.3|70.9|71.9|72|72|71|71.4|70.3|69.6|69.7|69.7|||68|68.2|68.4|||68|67.8|64.7|68.1|68.3|67.9|67.4|66.2|65.9|66.2|67.1|66.8|67|67.2|66.8|66.6|66.4|65.7|68|68|68.5|68.1|67.7|65.3|64.5|64.7||63|59.1|59.3|59.7|58.5|59.3|55.8|55.6|55.3|55.5|54.8|53|53.8||54.9|54.5|54.2|53.6|53.7|54.7|53.6|53.4|53|54|54.1|54.5|54.5|55.1|55.3|55|53.6|53|53.5|53.2|51.4||50.8|51.1|50.8|51.7|50.7|52|52.9|53.3|53.4|53.3|54|53.6|53.5|54|54.9|54.9|55.3|55.2|55.4|55.5|55.1|54.8|54.8|54.9|54.1|54|53.8|54.8|54.8|55|55|55.4|55.3|55.9|55.4|54.2|54.1|54.7|53.1|51.2|50.8|52|52.8|52.8|53|53.3|53.7|54|53.9|54.2|54.2|54|54.2|53.6|54|54.3|54.5|55|54.9||55.1|55.9|53.9|53.5|54.8|54.9|54.6|55.7|57.1|56|55.6|55.8|56.2|57.7|56.7|57.5|55|57.4|58.5|60.7|59.7|55.8|54.8|54|53.9|53.6|53.8|52.5|49.9|49.5|48.85|49.15|49.5|48.75|49.9|49.35|48.8|49.85|49.9|50||50.3
09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|1.14|1.11|1.1|1.06|1.06|1.06|1.03|1.02|1.01|1.05|1.05|1.05|1.02||||1.01|1.01|1.02|0.99|0.98|0.97|0.98|1|1.01|1.02|1.04|1.04|1.04|1|1|1.01|1|0.99|0.99|1.02|1.03|1.08|1.04|1.08|1.08|1.12|1.09|1.16|1.12|1.2|1.2|1.33|1.44|||1.07|1.05|1.06|1.06|1.03|1.04|1.08|1.03|1|0.98|1.03|0.98|0.99|1.03|1|1.02|1.03|1|0.98|0.98|0.98|0.95|0.94|0.95|0.95|0.94|0.94|0.95|0.94||0.96|0.95|0.93|0.92||0.94|0.96|0.93|0.95|0.97|1.01|1.01|0.99|0.98|0.93|0.96|0.97|0.98|0.98|1|1.01|1.02|1.04|1.04|1.02|1.03|1.01|1.03|1.02|1.04|1.02|1.03|1.03|1.02|1.03|1.02|1.04|1.11|1.09|1.08|1.06|1.02|1.02|1.04|1.01|1.06|1.1|1.1||1.13|1.11|1.13|1.13|1.13|1.14|1.14|1.18||1.19|1.15|1.19|1.19|1.18|1.17|||1.15|1.12|1.13|1.12|1.15|1.18|1.17|1.18|1.19|1.17|1.18|1.12|1.14|1.12|1.1|1.13|1.15|1.15|1.19|1.19|1.21|1.13|1.1|1.13|1.12|1.13|1.14|1.15|1.11|1.1|1.1|1.14|1.13|1.13|1.14|1.1|1.09|1.09|1.09|1.12|1.12|1.15|1.11|1.08|1.1|1.1|1.11|1.1|1.11|1.14|1.15|1.21|1.19|1.16|1.08|1.17|1.17|1.16|1.14|1.19|1.09|1.09|1.08|1.06|1.08||1.03|1.05|1.08||1.1|1.08|1.04|1.09|1|1.01|1.01|0.99|1.06|1.08|1.12|1.1|1.12|1.07|1.05|1.05|1|0.99|0.94|0.94|0.96|0.95|0.95|0.95|1.02|1.03|1.02|1.02|1.03|1.05|1.01|1.02|1.04|1|0.99
09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|6.75|7.22|7.35|7.28|7.39|7.32|7.36|7.5|7.23|7.43|7.25|7.21|7.21||||6.99|6.89|6.91|6.85|6.85|6.52|6.56|6.64|6.74|6.6|6.73|6.77|7|7|6.87|6.85|6.7|6.66|6.65|6.8|6.63|6.8|6.77|6.79|6.77|6.95|6.95|7.01|7|7|6.93|7.11|6.89|||6.67|6.72|6.74|6.77|6.81|6.98|6.94|6.82|6.43|6.27|6.14|6.25|6.21|6.34|6.69|6.8|6.8|6.55|6.44|6.44|6.5|6.55|6.3|6.37|6.37|6.18|6.37|6.54|6.54||6.55|6.57|6.52|6.45||6.25|6.29|6.31|6.21|6.36|6.14|6.17|6.13|6.09|6.09|6.06|5.95|5.92|5.99|6.09|6.04|5.98|5.63|5.52|5.53|5.55|5.51|5.57|5.59|5.6|5.62|5.7|5.79|5.62|5.78|5.79|5.85|5.7|5.65|5.6|5.57|5.43|5.34|5.31|5.28|5.41|5.46|5.58||5.64|5.36|5.24|5.3|5.25|5.35|5.48|5.62||5.69|5.65|5.68|5.58|5.6|5.52|||5.59|5.68|5.68|5.61|5.6|5.7|5.64|5.7|5.59|5.74|5.68|5.6|5.58|5.43|5.48|5.36|5.33|5.21|5.34|5.29|5.26|5.27|5.23|5.42|5.42|5.52|5.55|5.62|5.59|5.54|5.58|5.72|6|5.88|5.92|5.82|5.87|5.97|6.05|6.01|5.88|5.79|5.82|5.76|5.81|5.74|5.75|5.77|5.84|5.93|5.89|5.9|6|5.98|5.96|6.22|6.2|6.2|6.15|6.32|6.36|6.29|6.32|5.83|5.6||5.48|5.68|5.7||5.67|5.66|5.67|5.83|5.73|5.71|5.39|5.45|5.5|5.59|5.74|5.76|5.68|5.56|5.53|5.58|5.59|5.54|5.45|5.43|5.32|5.32|5.43|5.49|5.64|5.64|5.73|5.96|6|6.03|6.03|6.06|6.11|6.16|5.96
09768|943535|/equities/ceb-bank|MSCI_EEM|3.42|3.4|3.42|3.48|3.44|3.43|3.4|3.41|3.39|3.37|3.31|3.36|3.4||||3.39|3.39|3.5|3.52|3.42|3.4|3.38|3.49|3.5|3.42|3.51|3.5|3.52|3.49|3.42|3.43|3.33|3.3|3.38|3.43|3.37|3.43|3.29|3.32|3.36|3.42|3.29|3.37|3.34|3.36|3.41|3.44|3.48|||3.35|3.35|3.32|3.42|3.45|3.25|3.22|3.22|3.17|3.19|3.26|3.35|3.31|3.4|3.3|3.49|3.37|3.35|3.33|3.25|3.15|3.13|3.13|3.08|3.05|2.97|2.97|2.92|2.9||2.95|2.95|2.93|2.89||2.86|2.79|2.88|2.89|2.95|2.95|2.97|2.95|2.97|2.95|2.94|2.96|2.94|2.97|3.08|3.08|3.1|3.17|3.02|3.17|3.07|2.99|2.98|3.06|2.95|3.01|3|2.93|2.89|2.86|2.94|2.98|2.91|2.86|2.85|2.83|2.76|2.76|2.78|2.68|2.7|2.74|2.81||2.94|2.89|2.91|2.86|2.89|2.86|2.72|2.68||2.65|2.51|2.43|2.43|2.43|2.44|||2.44|2.45|2.55|2.5|2.5|2.54|2.58|2.59|2.64|2.61|2.63|2.67|2.68|2.7|2.71|2.71|2.75|2.69|2.71|2.76|2.74|2.78|2.78|2.89|2.92|2.95|2.95|2.98|2.98|3|3.1|3.12|3.14|3|2.94|2.98|2.97|2.96|2.94|2.97|2.96|3|2.94|2.91|2.93|2.92|2.93|2.92|2.93|2.96|3.04|3.08|3.14|3.08|3.12|3.14|3.2|3.29|3.29|3.49|3.52|3.51|3.7|3.07|3.02||2.91|2.89|2.89||2.93|2.93|2.94|3|2.92|2.94|2.94|2.95|2.93|2.95|3.04|3.02|3.23|3.23|3.24|3.22|3.2|3.19|3.14|3.09|3.07|3.02|3.06|3.05|3.13|3.13|3.11|3.09|3.1|3.13|3.19|3.22|3.2|3.14|3.09
09769|49966|/equities/yuexiu-propert|MSCI_EEM|8.712|8.8067|8.854|8.854|8.9487|8.6646|8.5226|8.4279|8.3332|8.3806|8.4279|8.5226|8.5699||||8.7966|8.7469|8.8463|8.8463|8.6475|8.5978|8.5978|8.7469|8.7469|8.7469|8.7966|8.896|8.6972|8.4984|8.1505|8.1008|8.1505|8.0511|8.1008|8.2499|8.399|8.5481|8.5978|8.6475|8.5481|8.6972|8.2996|8.399|8.1008|8.0014|8.0014|8.0014|8.0511|||8.0014|7.8026|7.7032|7.6535|7.6535|7.6535|7.6038|7.6535|7.5541|7.5541|7.5044|7.6038|7.5541|7.6038|7.7529|8.0014|8.1505|8.1505|7.902|7.7529|7.8026|7.8523|7.8026|7.7529|7.7032|7.6535|7.7032|7.6038|7.5541||7.7529|7.5541|7.5541|7.3553||7.5044|7.5541|7.5044|7.6038|7.6535|7.7529|7.7032|7.7032|7.8026|7.7529|7.7529|7.8523|7.902|8.0511|8.1008|8.1008|8.2499|8.2002|8.0014|8.1008|7.8026|7.8026|7.8523|7.7032|7.7529|7.8026|7.8523|7.8523|7.8523|7.902|7.902|8.0014|8.1008|7.902|8.0014|7.7529|7.5541|7.4547|7.5044|7.4547|7.4547|7.5044|7.6535||7.6038|7.6535|7.5044|7.5541|7.6535|7.7032|8.1008|8.1008||8.1008|7.8523|7.9517|7.902|7.7529|7.6038|||7.5044|7.3056|7.3056|7.1565|7.2559|7.3056|7.3553|7.3553|7.5044|7.405|7.4547|7.405|7.405|7.405|7.3553|7.3056|7.2559|7.3553|7.3553|7.405|7.3553|7.4547|7.3553|7.6038|7.6038|7.7032|7.7032|7.5541|7.5044|7.4547|7.3056|7.405|7.3553|7.2062|7.0572|7.0572|7.1069|7.0572|7.0572|7.0572|7.0572|7.2062|7.1069|7.0572|6.9578|7.0075|6.9578|7.0572|7.2559|7.405|7.2559|7.405|7.5541|7.3553|7.3553|7.3056|7.3553|7.4547|7.5541|7.6535|7.6038|7.4547|7.8026|7.4547|7.2062||6.8584|6.9081|7.0075||7.0075|7.0572|7.1565|7.1069|7.0572|7.0572|7.0572|6.9578|7.0075|7.1069|7.2062|7.2559|7.2559|7.1565|7.0075|7.0572|7.0075|7.2559|6.9081|6.8584|6.9081|6.9081|6.8584|6.8087|7.0572|7.0572|7.2062|7.1069|7.0572|7.1069|7.1565|7.2062|7.3056|7.2062|7.0075
09770|100093|/equities/mmg|MSCI_EEM|4.9|5.05|5.15|5.32|5.39|5.21|5.18|5.02|4.72|4.59|4.77|4.78|4.74||||4.5|4.34|4.53|4.4|4.37|4.24|4.13|4.47|4.66|4.6|4.86|4.85|4.85|4.8|4.86|5|4.45|4.45|4.51|4.58|4.9|5.16|4.7|5.05|4.89|5.61|5.29|6.3|5.79|5.23|4.88|5.03|4.95|||4.41|4.2|3.95|3.56|3.26|3.33|3.49|3.46|3.38|3.01|3.06|3.32|3.5|3.7|3.55|3.8|3.36|3.17|3.21|3.24|3.2|3.3|3.34|3.3|3.5|3.7|3.7|3.64|3.68||3.37|3.27|3.3|3.42||3.25|3.16|3.2|3.63|3.44|3.61|3.27|3.13|3.2|3.14|3.18|3.15|3.1|3.2|3.23|3.19|3.29|3.39|3.38|3.34|3.32|3.12|3.2|3.03|2.83|2.71|2.7|2.7|2.49|2.24|2.22|2.28|2.25|2.17|2.08|2|1.99|1.99|1.89|1.83|1.88|1.91|1.93||1.99|2|2.01|1.91|1.91|1.9|1.9|1.94||1.98|2.03|2.04|1.95|2|1.92|||1.93|1.93|1.98|1.97|1.92|2|2.03|2.2|2.12|2.06|2.18|2.13|2.09|2.05|2.07|2.11|2.12|2.06|2.06|2.1|2.15|2.18|2.07|2.06|1.88|1.88|1.89|1.95|2.02|2.07|2|1.97|1.95|1.93|1.92|1.93|1.99|2.04|2.15|2.22|2.06|2.07|2.08|2.04|2.01|2.04|1.99|1.97|1.92|2.04|2.07|2.1|2.17|2.05|2.05|2.22|2.28|2.4|2.06|2.07|1.99|1.88|1.97|1.74|1.73||1.6|1.55|1.59||1.62|1.65|1.6|1.66|1.7|1.71|1.73|1.6|1.75|1.74|1.74|1.72|1.69|1.53|1.47|1.45|1.4|1.4|1.34|1.34|1.35|1.33|1.32|1.3|1.36|1.47|1.49|1.41|1.38|1.37|1.38|1.36|1.4|1.39|1.3
09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|15.28|15.42|15.28|15.32|15.42|14.98|14.6|14.6|14|14.9|15.52|15.28|15.22||||14.64|14.58|14.96|15.02|15.1|15|15|15.52|16.06|16.12|16.28|16.04|15.92|15.84|15.66|16.4|15.22|14.92|15.2|15.4|15.96|16.16|15.7|15.84|15.66|16.68|16.82|17.8|17.48|16.8|16.4|16.9|17.1|||16.38|16.38|16.1|15.82|15.5|16.28|16.6|16.74|16.8|16.36|16.82|17.18|17.66|17.18|17.12|18.1|18.28|17.9|17|17.36|17.26|17.52|17.68|17.74|18.34|18.52|18.4|18.72|18.58||17.9|17.5|17.52|17.8||17.5|17.34|17.7|18.66|18.24|17.98|17.36|17.28|16.88|17.02|17.1|17.8|18.12|18.04|18.18|17.92|17.82|17.76|17.52|17.76|17.68|17.32|17.84|19.12|19.32|19.14|19.66|19|19.26|19.28|18.94|18.64|19.18|20.95|20.9|19.3|19.12|19.2|18.94|18.22|18.28|19.1|18.96||19.12|19.38|19.8|19.3|19.28|20.2|20.35|20.3||20.85|20.55|20.35|20.1|20.05|19||||19.08|18.88|18.88|18.72|19.46|20.05|21.35|21.6|21|21.9|21.95|21.3|20.65|20.65|20.65|20.95|21.2|21.8|21.45|21.9|22.65|21.8|21.2|21.7|20.6|21.15|21.6|21.6|22.1|22.7|22.9|22.5|21.55|21|21.45|22.25|23.5|24.3|25.25|25|23.75|23.9|24.25|22.9|24|23.2|24.9|22.15|22.1|21.2|20.8|19.86|19.1|18.94|19.88|19.32|20.3|20.35|21.1|20.25|18.04|17.56|16.8|16.68||16.46|16.64|16.1429||16.1071|15.7857|15.6071|15|15.1071|15.2143|15.75|15.5357|16.2143|16.3214|15.7857|15.7143|16.1071|15.5714|15.6429|16.3214|17.0714|17.1786|16.3571|16.4643|16.1786|17.3571|17.25|17.4643|17.75|18|17.4286|18.1429|16.75|15.8571|15.6071|15.9643|16.25|16.2857|15.9643
09772|943529|/equities/logan-ppt|MSCI_EEM|12.34|12.48|12.54|12.68|12.54|12.5|12.4|12.22|12.08|12.46|12.64|12.7|12.86||||13.1|13.1|13.4|13.1|12.4|11.94|12|12.42|12.36|12.44|12.52|12.46|12.3|12.04|11.66|11.54|11.5|11.38|11.52|11.7|11.86|12.2|12.14|12.22|12.08|12.2|11.32|11.58|11.6|11.68|11.62|11.78|11.9|||11.76|11.76|11.76|11.82|11.68|11.74|11.76|11.78|11.78|11.62|11.86|12.26|12.5|12.38|12.76|12.8|13.08|13.24|12.58|12.16|12.12|12.26|12.44|12.84|12.16|12.12|12.08|12|12.12||12.7|12.16|11.92|11.6||11.88|11.68|11.58|11.7|11.78|11.64|11.88|11.62|11.7|11.76|11.94|11.92|12.08|12.28|12.48|12.54|12.6|12.78|12.98|13.04|12.7|12.44||12.6|12.68|12.88|13.04|12.6|12.5|12.6|12.84|13.62|13.2|12.78|12.8|12.84|12.2|12.06|12.04|12.12|11.78|11.74|11.78||12.06|12|11.94|12|12.08|12.12|12.14|12.24||12.38|12.2|12.42|12.5|12.48|12.26|||12.22|12.04|12.24|12|12.36|12.38|12.48|12.62|12.76|12.76|12.96|13|12.76|12.8|12.86|13.04|13.16|13.2|13.44|13.7|13.76|14.06|14.44|14.7|14.64|14.98|14.88|14.96|14.84|14.16|14.48|14.36|14.36|13.7|13.5|13.48|13.56|13.5|13.62|13.96|13.4|13.64|13.48|13.42|13.4|13.46|13.42|13.16|13.44|13.98|13.64|14.02|14.44|13.8|13.8|14.02|14.34|14.74|14.48|14.7|14.74|14.6|15.14|14.94|14.5||13.72|13.68|13.84||13.7|13.8|13.94|14.26|13.94|13.22|13.14|12.74|13.02|13.04|13.32|13.16|13.18|12.7|12.58|12.54|12.58|12.36|11.54|11.48|11.5|11.88|12.02|11.52|12.12|11.86|11.92|11.92|11.96|12|11.92|11.7|12.02|11.98|11.58
09773|100007|/equities/shenzhenint-ne|MSCI_EEM|13.2|13.32|13.2|13.28|13.2|13|13|13|12.9|12.82|12.88|12.98|13.02||||13|13.02|13|13|12.64|12.46|12.48|12.64|12.72|12.74|12.58|12.64|12.72|12.62|12.54|12.48|12.64|12.42|12.42|12.48|12.42|12.6|12.56|12.58|12.84|13.06|12.9|13|12.82|13.02|12.74|12.8|12.7|||12.48|12.42|12.56|12.46|12.5|12.62|13.04|12.9|12.7|12.78|12.84|12.9|13|13.16|13.2|13.12|13.44|13.46|13.04|12.86|13.02|13|12.92|12.74|12.72|12.48|12.58|12.38|12.42||12.52|12.52|12.28|12.42||12.34|12.26|12.32|12.36|12.6|12.6|12.66|12.4|12.48|12.68|12.68|12.7|12.8|12.86|12.92|12.96|12.96|13.02|12.74|12.84|12.88|12.86||13.22|13.4|13.52|13.24|13.26|13.16|13.24|13.2|13.3|13.06|12.76|12.56|12.58|12.2|12.24|12.16|12.04|12.1|12.3|12.66||12.96|13.1|13.18|13.3|13.28|13.32|13.28|13.28||13.3|12.52|12.7|12.54|12.2|12.18|||12.28|12.14|12.2|12.2|12.26|12.48|12.7|12.72|12.92|12.34|12.46|12.62|12.74|12.66|12.5|12.36|12.5|12.34|12.14|12.24|12.24|12.48|12.44|12.52|12.7|12.96|13.26|13.28|13.3|13.02|13.16|13.24|13.22|13.18|13.14|13.16|13.18|13.2|13.2|13.4|13.26|13.1|12.76|12.64|12.78|12.7|12.6|12.4|12.64|12.86|12.86|12.96|12.98|12.84|12.86|13.26|13.12|13.4|13.4|13.54|13.5|13.6|13.72|12.88|12.66||12.34|12.08|12.6||12.48|12.86|12.9|12.98|13.02|13.06|12.96|12.84|12.96|12.92|13.06|13.3|13.4|13.3|13.04|13.04|12.96|12.96|12.94|12.92|13.08|13.1|13.24|13.22|13.9|13.74|13.84|15|15.1|15|15.18|15.16|15.1|15.14|15
09774|100043|/equities/beijing-airpor|MSCI_EEM|6|5.95|5.98|6.1|6.11|5.98|5.92|6.04|6.05|5.99|6.17|6.18|6.12||||6.05|6.05|6.05|6|5.99|5.88|6.06|6.39|6.56|6.58|6.65|6.68|6.56|6.52|6.47|6.39|6.31|6.23|6.15|6.22|6.31|6.33|6.14|6.34|6.05|6.36|6.23|6.01|5.85|5.71|5.78|5.62|5.56|||5.45|5.46|5.44|5.3|5.42|5.42|5.38|5.29|5.34|5.98|6.07|6.16|6|5.8|5.78|5.8|5.87|6.02|5.83|5.82|6.01|5.9|5.9|6.04|6.15|6.08|6.15|6.21|6.35||6.47|6.28|6.26|6.49||6.18|6.34|6.4|6.6|6.77|6.74|6.58|6.86|6.78|6.9|6.67|6.75|6.52|6.39|6.32|6.44|6.09|6.24|5.81|6.04|6.03|5.98|6.07|6.11|6.23|6.27|6.36|6.25|6|5.84|6|6.2|6|5.11|5.04|5.02|5.18|4.8|4.73|4.73|4.85|4.94|5.03||5.21|5.07|4.95|4.88|4.81|4.79|4.78|4.8||4.82|4.74|4.72|4.74|4.7|4.59|||4.65|4.55|4.57|4.48|4.54|4.55|4.6|4.76|4.95|4.8|4.96|4.9|5.12|5.03|5.01|5.02|5.18|5.16|5.24|5.3|5.31|5.31|5.48|5.33|5.3|5.42|5.39|5.34|5.35|5.35|5.42|5.47|5.54|5.77|5.49|5.56|5.53|5.37|5.27|5.25|5.2|5.22|5.16|5.11|5.15|5.14|5.14|5.21|5.32|5.43|5.35|5.39|5.44|5.34|5.21|5.13|5.19|5.32|5.3|5.48|5.63|5.41|5.51|5.15|5.1||4.85|4.84|4.95||5.1|5.09|5.19|5.23|5.17|5.08|5.2|5.14|5.36|5.49|5.63|5.63|5.8|5.68|5.09|5.06|5.07|5.01|4.83|4.89|4.87|4.97|4.83|4.81|5.02|5.03|5.17|4.84|4.86|4.96|5.19|5.11|5.26|5.16|5.13
09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|25.86|24.09|23.85|22.54|23.4|24.68|24.55|24.9|24.97|24.82|25.64|26.17|26.25|26.57|26.08||26.81|27.14|26.35|25.26|25.71|26.28|27.53|31.91|30.5|29.3|29.46|31.14|30.59|30.25|30.52|31.43|29.49|32.69|29.44|32.51|32.22|34.89|36.16|36.69|35.46|36.62|38.32|37.98|39.15|41.37|41.73|43.93|45.18||44.56|44.93|44.56|44.67|46.36|46.44|45.45|46.1|44.74|43.67|41.34|44.68|42.83|45.03|44.55|44.95|42.91|43.01|44.89||43|41.64|41.22|45.18|45.24|43.17|41.75|39.9|38.64|37.49||36.5|37.59|35.84|37.09||37.48|38.09|37|37.83|40.39|38.32|38.51|37.02|42.6|44.25|42.18|39.49|39.91|42.83|43.66|45.21|53.6|56.41|57.95|55.77||56.53|48|52.03|43.81|33.58|31.89|33.45|33.59|34.32|31.96|31.12|28.04|33.02|36.29|37.03|33.99|30.73|32.22|33.01|34.53|33.36|32.68|32.73|32.9|34.48|35.6|35|35|36.91|33.71|32.75|34.05|33.4|29.69|27.13|27.1|27.12|26.1|25.09|25.95|26.47|28.56|26.74|24.68|23.65|24.31|26.23|26.92|28.63|28.18|27.66|27.5|25.8|24.65|22.65|22.2|21.52||23.45|24.27|24.38|24.29|22.76|25.7|26.22|26.96|26.21|29.95|29.26|26.38|28.18|27.74|27.02|24.81|26.05|26.01|25.5|24.63|24.7|27.34|27.94|27.7|25.7|23.15|23.24|23.54|22.77|21.89|22.92|25.59|26.99|27.89|27.33|26.93|26.6|29.48|26.68|27.78|30.84|32.42|29.78|26.26|27.69||26.38|23.15|22.3|21.12|24.94|24.59|20.9|21.95|20.13|22.12|22.47|20.12|16.75|15|14.75|14.75|15.25|16.04|17|15.99|||||||||||||||||||||
09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|275|275|271|278|273.6|273.8|275|278|278.6|282.2||280.6|283.8|276|274.6|||272|277.4|270|270.4|274.6|280|272|272.6|280|273.6|268|267.4|267.4|271|272.2|278|277.2|275.2|279|277.6|281|276|274|271||275|278.6|285|282|285.6|288|293.8|289||289.2|294.8|293.6|291|293.8|288|284|284.8|276.8|261|280|280|282|284|285|286|293.8|290|297|297.2|290.2|296.6|295|298|299|297|299|299.2|295||||292|288.4|||282.6|282|282.8|281.6|284|285.8|287|287|290|295.4|300||297|295|296|298|300||281.6|287|295|299.8|301|304.2|300|306|311|315|303||310.4|310|313|300.2|296|301|299.8||300|294|291|295|298|295|295|285|289.2|289.6|292|285.4|283.8|284|281|273.6|276.6|272|272|275|277|271.4|271|278|277.6|275.8|276.6|275|273.2|275.8|278.6|271.8|269.8|278.6|273|270|268.8|265|272.4|262.2|259.6|263|264|260.6||269|267|275.8|270|270||270|271|280|274.8|278.6|276|270.8|267.8|264.8|266.8|266.6|258|257|257||265|268|268|258|261|258.2|262|262.8|260.2|260.6|260.8|260|268.2|276.4|278|270.2|281|281|283|278.2|274.8|268.8|268|268.4|266.6|270|266.8|276.8|278.4|265|276.6|278.2|283|285||292|292|291|285|288.4|293.4|292|289|292|283|272|275|274||276|276|271|272.2|275|274.4|275|270|264|255.4|252|256
09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|48.32|47.62|45.9|44.15|45.29|44.32|44.45|44.32|44.5|43.23|44.26|44.64|44.83|45.32|43.88||43.94|39.32|39.16|39.2|40.75|40.74|40.65|43.87|46.3|48.74|48.41|47.43|50.42|50.22|52.48|55.31|49.82|50.63|47.22|52.33|53.39|60.38|63.88|61|58.88|57.46|60.58|61.31|60.74|68.23|65.72|69.34|69.78||70.35|72.06|71.15|69.3|67.44|63.95|62.06|59.16|58.41|54.23|50.27|50.01|51.35|52.74|53.8|53.81|45.64|45.11|44.46||42.51|45.64|45.19|47.17|47.34|48.05|42.97|42.87|43.49|43.11||43.55|43.11|43.44|43.74||45.25|44.96|42.16|45.93|47.45|49.5|47.8|46.65|46.2|47.1|45.14|40.99|41.61|41.62|40.46|41.47|41.3|40.46|40.23|41.56||36.76|35.4|36.63|35.77|35.06|34.08|37.31|38.4|38.01|37.73|36.48|34.35|36.7|38.65|37.17|35.07|31.27|29.67|29.05|29.87|29.58|31.15|30.89|31.15|30.78|30.93|30.75|31.03|31.2|29.7|30.4|31.35|31.56|31.24|30.5|30.84|30.06|30.9|30.03|29.83|29.53|29.15|29.9|28.57|29.67|32.29|32.29|36.9|38.67|38.83|39.02|36.89|35.46|32.12|31.5|31.84|31.87||33.15|32.84|35.13|35.6|34.48|34.92|35.87|35.67|34.08|33.41|34.26|35.35|33.8|31.81|34.45|32.16|32.86|32.36|32|33.01|33.46|38.26|38.2|39.07|39.28|35.1|34.91|35.87|33.63|31.88|31.08|31.14|32.3|35.98|35.54|35.73|30.5|32|33.01|33.15|36.64|40.56|40.07|35.99|37.36||32.24|32.21|31.52|27.71|27.21|28.925|26.67|30.79|26.78|26.19|22.7|24.29|21.5|21.54|20.44|20.94|20.65|20.66|20|20.2|20.6|22.02|22.86|21.39|20.14|18.5|18.98|19.58||17.18|18.5|20.26|22.61|23.02|23.1|22.49|24.04|24.36|25.97|23.84|
09778|959048|/equities/3sbio|MSCI_EEM|7.46|7.3|7.24|7.24|7.19|6.98|6.96|7.01|7.02|7.24|7.19|7.15|6.95||||7|6.87|6.95|6.9|6.89|6.94|7.01|7.17|7.35|7.35|7.52|7.57|7.49|7.38|7.42|7.5|7.19|7.06|7.2|7.48|7.71|8|7.98|8.03|7.72|8.21|8.29|8.53|8.97|8.77|8.64|8.42|8.18|||7.97|7.99|7.9|7.71|8.1|7.94|8.29|7.98|7.62|7.23|7.33|7.45|7.42|7.81|7.62|7.62|7.3|7.35|6.92|6.95|7.01|6.83|6.85|6.78|6.99|6.97|7.25|7.03|7.12||7.07|7.28|7.17|7.15||7.28|7.44|7.4|7.48|7.42|7.64|6.88|6.77|6.79|6.82|6.85|7.06|7.24|7.34|7.5|7.44|7.43|7.63|7.68|7.45|7.33|7.25|7.36|7.6|7.58|7.32|7.19|7.4|7.52|7.51|7.49|7.62|7.48|7.36|7.42|7.53|7.37|7.33|7.27|7.21|7.31|7.49|7.55||7.65|7.85|8.4|7.93|7.87|8.13|8.06|8.13||8.46|8.54|8.78|8.74|8.75|8.65|||8.72|8.58|8.4|8.22|8.48|8.68|8.46|8.74|8.99|8.7|8.86|8.68|8.47|8.47|8.36|8.45|8.61|8.44|8.98|9.17|9.26|9.11|9.1|9.55|9.19|9.31|9.2|9.18|9.42|9.44|9.51|9.56|9.46|9.39|9.38|9.03|9.1|9.1|9.19|9.67|9.78|9.71|9.4|9.42|9.58|9.8|9.83|9.6|9.98|10.92|10.84|11.7|11.76|12.06|11.62|13.14|13.2|13.86|12.76|12.32|12.2|11.4|11.56|10.76|10.14||9.82|9.85|9.88||9.68|9.9|9.96|10.16|9.98|10.54|10.42|9.72|9.83|9.5|10.16|9.99|10|10.3|10|9.92|9.8|9.67|9.2|8.7|8.98|9.08|9.23|9.14|9.68|10.22|9.85|9.88|9.83|8.8|8.87|9.01|8.86|8.52|8.54
09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|9.21|9.18|9.26|9.37|9.25|9.38|9.56|9.58|9.27|9.45|9.37|9.4|9.5||||9.46|9.68|9.72|9.32|8.99|8.85|8.94|8.95|9.15|9.04|9|9.16|9.18|9.11|8.95|9.02|8.77|8.88|8.84|8.75|8.55|8.85|8.73|9.07|9.01|9.3|8.9|9.16|9.35|9.03|8.9|9.09|9.01|||8.85|8.86|8.94|8.86|8.95|9.05|9|9.04|9|9|8.74|8.95|8.79|8.75|8.89|9|9.16|9.26|9.29|9.23|9.27|9.25|9.11|9.4|9.15|9.17|9.22|8.95|8.73||8.67|8.63|8.84|8.73||8.57|8.61|8.58|8.52|8.71|8.69|8.7|8.5|8.63|8.49|8.51|8.42|8.54|8.68|8.83|8.71|8.9|8.77|8.72|8.86|8.81|8.9|9.05|9.01|9.1|9.34|9.37|9.06|8.97|8.89|8.98|9.02|8.63|8.48|8.5|8.35|8.3|8.12|7.86|7.75|7.8|7.83|7.81||7.88|7.81|7.78|7.84|7.89|7.86|7.89|7.91||7.92|7.88|7.89|7.8|7.84|7.98|||7.8|7.76|7.68|7.59|7.66|7.69|7.88|8.04|8.15|8.08|8.04|8.32|8.48|8.01|8.08|8.01|7.99|7.53|7.44|7.45|7.6|7.68|7.76|8.02|8.03|8.17|8.21|8.3|8.31|8.34|8.37|8.45|8.57|8.6|8.44|8.12|8.24|8.29|8.32|8.29|8.29|8.23|8.3|8.31|8.59|8.51|8.65|8.72|8.72|8.7|8.81|8.82|8.71|8.6|8.8|9.08|9.18|9.19|9.14|9.25|9.25|9.43|9.43|9.2|9.19||9.08|8.91|9.44||9.32|9.4|9.3|9.46|9.23|9.26|9.3|9.33|9.21|9.31|9.55|9.44|9.1|9.12|9.14|9.15|9.09|9.02|9.13|9.02|9.05|9.03|9.03|9.16|9.3|9.27|9.45|9.4|9.31|9.31|9.4|9.36|9.44|9.48|9.4
09780|49967|/equities/china-eb-ltd|MSCI_EEM|9.71|9.67|9.73|9.82|9.82|9.76|9.72|9.68|9.7|9.85|10|10.08|10.08||||10.1|10.16|10.36|10.34|9.97|9.91|9.99|10.18|10.28|10.1|10.12|10.1|10.04|10|9.98|9.98|9.81|9.83|9.93|9.96|9.99|10.14|9.98|10.12|10.02|10.42|10.16|10.36|10.36|10.32|10.34|10.6|10.3|||10.16|10.1|10.04|10|10.1|10.16|10.3|10.34|10.12|9.99|10.1|10.38|10.44|10.8|10.94|11.32|11.12|11.22|10.72|10.66|10.62|10.68|10.78|10.5|10.32|10.26|10.34|10.16|10.14||10.38|10.24|10.22|10.22||10.1|10.06|10.18|10.38|10.3|10.36|10.28|10.26|10.56|10.38|10.3|10.58|10.8|10.84|11.08|11.22|11.32|11.66|11.18|11.36|11.38|11.14||10.92|11.12|11.22|11.4|11.12|11.16|11.2|11.46|11.7|11.42|11.2|11|11|10.7|10.64|10.4|10.22|10.44|10.64|10.88||11.1|10.86|11.04|11.16|11.16|11.58|11.24|11.22||10.98|10.88|10.6|10.4|10.42|10.44|||10.34|10.36|10.54|10.04|10.26|10.56|10.88|11.1|11.36|11.36|11.3|11.3|11.34|11.36|11.38|11.4|11.6|11.52|11.72|11.92|11.9|12.04|11.94|11.96|12.18|12.22|12.46|12.5|12.5|12.36|12.64|12.8|12.74|12.4|12.14|12.32|12.26|12.28|12.46|12.7|12.7|12.76|12.52|12.4|12.48|12.62|12.64|12.5|12.9|13.24|13.44|13.8|14.02|13.5|13.7|14.3|14.56|14.92|14.42|15.08|14.94|14.1|14.62|13|12.7||11.22|11.14|11.56||11.52|11.64|11.46|11.28|11.22|11.32|11.2|10.88|11.02|11.26|11.7|11.48|11.32|11.22|11.12|11.06|11.38|11.46|10.86|10.86|11.16|11.02|10.7|10.72|10.94|11.1|11.2|11.12|11.18|11.16|11.58|11.56|11.62|11.86|11.76
09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|11.3|11.4|11.6|11.8|11.7|11.4||||11.4|11.7|11.8|11.8||12|12.1|12.2|12.2|12.2|12|12.1|12|12.1|12.1|12|12|12.2|12.2|12.2|12.2|12.2|12.3|12.4|12.2|12.2|12.2|12.1|12.2|11.9|11.9||12|11.8|11.9|11.7|12.1|12.2|12.3|12.3|12.4||12.5|12.5|12.6|12.7|12.2|11.9|11.9|11.7|11.7|11.5|11.6|11.8|12|12.2|12.2|12.5|12|12.1|12.1|12.4|12.6|12.6|12.5|12.6|12.8|12.2|11.4|11.3|11.2|||11.1|11.3|11.1|11.3|11.3|11|11.1|10.9|11.8|11.9|11.9|11.8|11.9|||11.9|11.5||11.3|11.2|10.9|11|10.7|11.2|11.3|11.4|11.1|11.2|10.6|10.3|10.2|10.1|10.1|10.1|9.85|9.85|10.3|9.3|9.15|8.9|8.75|8.8|8.65|8.65|8.75|8.6|8.55|8.55||8.55|8.7|8.5|8.4|8.75|8.7|8.75||8.95|8.9|9|8.8|8.8|8.75|8.75|8.9|8.85|8.95|9.05|8.85|8.95|8.95|9.05|9.25|9.5|9.15|9.2|9.4|9.4|9.4|9.45|9.45|9.45|||9.55|9.6|9.5|9.55|9.7|9.65|9.6|9.55|9.55|9.65|9.7|9.75|9.9|9.8|9.9|10.1||9.7|9.7|9.85|9.8|9.85|9.95|9.8|9.85|9.9|10|||10.1|10.3|10.2|10.4|10.4|10.5|10.5|10.4|10.4|10.3|10.4|10.5|10.4|10.3||10.5|10.4|10.4|10.3|10.1|10.2|10.3|10.3|10.5|10.4|10.8|10.9|11|11|10.6|11.2|11.5|12|11.8|11.9|11.9|12||10.8|10.5|10.4|10.5|10|9.9|9.6|9.7|9.9|9.8|9.95|9.95|10|10|10.5|10.4|10.3|10.3|10.4
09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|56.84|55.2|53.92|52.68|55.2|55.2|54.8|54.8|55|55.48|58.48|57.44|57.72|58.52|58.88||58.28|58.08|56.4|55.6|54.96|55.44|54.24|55.96|58.72|59.88|59.04|59.8|58.68|59.16|61|63.2|61.68|60.64|59.44|60.84|61.04|62.4|63.6|62|60.08|61.4|63.2|63.84|61.4|65.04|65.2|66.84|69.72||67.88|69.32|69.76|67.04|69|69.4|68.8|66.32|62.2|68.12|63.76|59.8|63.72|66.4|67.12|61.8|63.52|56.2|57.48||56.04|58.96|57.28|60|58|57.28|55.2|55.28|56|57.2||56.8|58.16|57.16|55.04||56.68|58.48|55.4|59.04|61.36|58.8|57.04|56.8|53.04|56.28|54.88|56.6|59.52|59.2|58.52|57.72|60.4|67.2|65.88|60.76||56.36|55.72|59.84|58.44|62.12|59.48|60.6|78.88|76.88|71.4|67.76|66.32|70|65.4|55.44|50.72|50.64|55.2|51.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|18.64|18|18.2|18.4|18.56|18.04|17.64|18.16|18.1|18.26|18.72|19.5|19.7||||19.82|19.56|19.88|20.35|19.58|17.74|17.16|18.86|18.88|18.42|19.12|19.3|18.84|18.16|18.3|18.3|17.82|17|16.86|18.12|17.3|18.84|18.7|19.08|19.1|20.45|20.2|21.85|21.55|23.3|23.35|23.8|23.55|||23.5|22.5|22.95|22.55|22.15|22.2|22.7|22.5|22.7|22.35|21.5|22.75|22.95|23|23.5|22.95|24.25|24.5|23.15|22|22.4|23.1|22.25|21.9|23.3|20.3|19.8|16.5|17||17.02|16.92|16.98|16.94||17|16.68|16.94|17.1|16|15.92|15.7|15.56|15.36|15.44|15.6|14.74|13.84|13.94|14.58|13.66|13.7|13.6|13.6|13.52|13.16|13.4|13.78|13.92|14.04|14|13.94|13.52|13.92|13.98|13.06|12.7|13.56|14.2|14.76|15.16|14.06|13.7|13.64|13.34|13.62|13.24|12.98||13.26|13.36|13.08|13.52|13.14|14.04|14.1|15.26||16|15.94|15.2|15|15.3|14.68|||15.26|14.6|14.52|14.42|14.9|15.4|15.82|15.3|16.16|16.14|17|16.12|16.24|15.7|14.76|15.56|16.2|17.18|16.4|16.68|16.48|15.96|15.96|16.2|16.3|14.1|14.6|14.88|14.6|14.7|14.82|15.06|14.76|15.12|14.7|14.4|14.74|14.88|15.3|15.4|15.66|15.64|15.12|14.9|14.88|14.6|14.3|13.94|14.2|15.1|14.66|15.28|14.08|14.1|13.6|14.6|14.2|14.8|14.34|13.46|13.16|12.46|11.92|12.36|12.6||11.98|12.22|12.28||12.38|12.68|12.68|12.74|11.94|11.58|11.62|10.92|11.5|11.26|11.9|11.6|11.48|11.8|12.1|12.66|12.72|12.68|12.16|10.9|11.06|11.66|11.76|11.24|11.68|12|12.26|12.38|12.5|12.66|12.32|12.08|11.78|11.8|11.36
09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM|20|19.42|19.48|19.48|19.31|19.72|19.94|20.25|20.49|20.14|20.28|20.53|20.74|20.49|20.83|||21.25|21.83|21.22|20.17|20.03|20.06|20.75|21.33|21.68|21.99|21.34|20.34||19.12|19.46|18.63|18.35|18.2|18.3|18.16|18.26|18.01|18.29|18.47|18.34|18.69|18.97|19.36|19.69|19.5|20.19|20.11|20.31|20.27|20.26|20.65|20.84|20.8|20.84|21|20.97|20.52||20.59|20.79|21.02|21.18|21.83|21.43|21.91|21.34|21.15|21.89|21.02|20.86|21.27|21.66|22.19|23.52|23.47|22.96|22.74|21.73||21.52|22.18|22.01|21.67||21.28|21.52|20.53|21.15|22.12|22.07|21.26|21.49|21.98|22.26|21.8|21.62|22.07|21.95|21.69|21.44|21.54|21.51|21.05|21.4|21.66|21.13|20.93|21.4|20.63|20.86|20.64|20.67||20.35|19.77|20.05|19.75|19.04|19.64|19.35|18.89|19||19.58|20.2|20.65|21|21|21.1|21.32|21.49|21.52|21.72|21.5|21.49|20.96|21.25|21.24|21.25|21.18|20.96|20.64|20.92|20.5|19.98|19.9|20.28|20.03|19.96|19.43|19.04|18.94|18.91|18.77|18.86||18.57|18.64|18.66|18.31|18.29|17.5|17.5|16.35|16.65|16.67|16.78|16.52|17.09|16.99|16.91|17.01|16.73|17.18|17.57|17.89|18.29|18.09|18.76|17.7|17.48|17.26|16.82|16.82|16.96|16.56|16.29|16.71|16.64|16.33|16.75|16.8|17.14|16.97|16.62|16.94|16.64|16.55|16.33|16.86|17.29|16.47|15.62|16.1|16.36|16.59|15.19|14.57|14.47|14.7|14.69|14.57|14.97|14.5|14.6|14.59|14.62|14.71|14.78|14.4|14.58|14.73|14.27|14.23|14.39|14.64|14.33|14.56|14.25|13.97|14.2|14.21|14|14.28|14.37|14.4|14.38|14.34|14.47|14.7|14.79|14.82|15.15|14.91|14.97|15.43|16.64|15.88|15.57|15.38
09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|1.31|1.32|1.33|1.36|1.35|1.36|1.33|1.33|1.31|1.31|1.41|1.48|1.67||||1.51|1.44|1.44|1.41|1.45|1.37|1.42|1.47|1.58|1.62|1.64|1.65|1.6|1.55|1.55|1.63|1.5|1.56|1.5|1.74|1.87|1.96|1.88|2.32|2.28|2.38|2.07|2.04|1.9|1.96|1.66|1.94|2.25|||1.68|1.5|1.44|1.38|1.37|1.4|1.4|1.33|1.33|1.25|1.22|1.15|1.16|1.23|1.18|1.24|1.32|1.24|1.18|1.08|1.03|1.07|0.96|0.93|0.94|0.92|0.95|0.95|0.96||0.93|0.92|0.91|0.91||0.91|0.93|0.92|0.94|0.97|0.95|0.92|0.94|0.96|0.92|0.87|0.87|0.87|0.87|0.88|0.89|0.89|0.91|0.92|0.89|0.88|0.89|0.89|0.91|0.93|0.93|0.92|0.91|0.92|0.94|0.93|0.94|0.94|0.95|0.96|0.98|0.92|0.92|0.89|0.86|0.93|0.98|1.03||1.03|1.04|1.04|1.03|1.02|1.01|1.01|1.03||1.06|1.07|1.11|1.07|1.06|1.02|||1.02|1|0.99|0.97|1|1.02|1.03|1.03|1.07|1.05|1.08|1.03|1.02|1.01|1|1|1.01|1.05|1.08|1.11|1.12|1.13|1.11|1.14|1.15|1.16|1.19|1.23|1.22|1.23|1.19|1.21|1.18|1.19|1.14|1.14|1.13|1.14|1.16|1.19|1.23|1.25|1.18|1.12|1.12|1.14|1.12|1.11|1.1|1.16|1.15|1.16|1.13|1.15|1.14|1.15|1.2|1.24|1.24|1.29|1.3|1.25|1.25|1.27|1.29||1.29|1.38|1.48||1.62|1.38|1.44|1.35|1.33|1.36|1.35|1.32|1.43|1.32|1.31|1.4|1.44|1.31|1.33|1.27|1.19|1|0.96|0.91|0.9|0.9|0.9|0.9|0.94|0.95|0.91|0.88|0.85|0.88|0.9|0.89|0.89|0.91|0.89
09786|942849|/equities/carabao-group|MSCI_EEM|118|122.5|125|127|128.5|123.5||||125.5|127.5|126.5|125.5||128.5|129|129|129|131|133|134|133|134.5|135|135.5|134|136|136|136.5|136|141.5|142|144.5|139|138.5|140.5|142|143.5|137.5|137.5||139|135.5|132|132.5|138.5|146.5|138.5|139|134||136|135|135.5|136|141.5|139|141.5|139|139|145.5|145|149|144.5|148.5|140.5|141|139.5|132|131.5|122.5|123|119.5|115|115.5|114|115.5|113.5|115.5|116|||114.5|119|115|113|112|111|110.5|105|114|114.5|114|113|113.5|||118|118||119|119.5|117.5|119|120.5|120.5|122|117|118.5|121|123|125|118|117|119.5|118|118|114|116|125|119.5|120|115|112.5|110.5|109.5|111|113|113.5|111||114|114|115.5|112.5|116|120.5|124.5||122.5|120.5|123|126|121.5|123|117.5|117.5|117|120.5|120.5|120.5|117.5|118|115.5|110.5|114|114.5|114|110.5|110|113.5|117.5|121.5|122|||124|123.5|122.5|121|120.5|123|123.5|121.5|123.5|120.5|120|122|121.5|122|127|126||129.5|130.5|126|125|126.5|124.5|125.5|121.5|121.5|126.5|||118|117.5|117.5|117|117|116.5|113|113|112.5|113|113|115|110.5|109.5||104.5|105|105|104|99.5|97.75|98|95.5|97.75|96.5|98.25|95.75|96|92|94.25|95.5|91.25|93|92|96.75|98.25|96.75||98|97.5|97|96.5|95.5|100|99.5|99|96.75|98.5|96|95|94.5|87|86.25|86.25|84.25|78|78.25
09787|1163025|/equities/agora-inc|MSCI_EEM|59.8|57.84|56.89|54.3|55.22|56.73|56.65|55.87|55.52|55.06|56.49|56.87|53.19|54.3|51.45||53.72|50.27|50.61|46.27|51.4|53.21|52.44|60.09|59.16|57.69|56.43|59.63|62.32|67.43|65.39|63.78|59.03|59.6|52.37|57.64|59.8|61.64|60.7|65.93|60.87|62.98|69.92|73.23|78.95|98.08|92.54|98.62|102.06||106.14|97.86|93.47|98.49|98.72|99|88.17|90.77|74.87|73.6|56.49|55.035|54.22|55.11|47.28|46.38|45.89|46.22|39.07||37.14|39.08|39.71|39.9|42.66|43.62|43.01|43.52|42.09|39.78||39.56|39.06|38.86|39.93||42.42|39.96|44.38|43.97|45.77|46.08|43.45|44.77|44.96|47.53|43.02|43.33|42.65|39.47|39.24|39.4|37.27|37.42|38.45|40.65||38.21|36.61|36.09|36.65|35.99|35.13|36.98|41.47|39|39.24|39.11|39.06|42.71|43.25|43.9|43.19|38.67|37.82|38.5|42.07|40.91|42.6|41.71|42.15|41.16|41.95|43.46|43.46|42|43.5|45|45.64|46.02|45.05|40.91|40.5|42.39|44.08|43.99|41.77|42.98|45.32|46.38|46.48|47.82|46.54|48.49|46.95|47.86|49.44|49.95|48.23|50.7|48.4|50.69|50.25|49.13||52.76|51.9|56.94|52.86|47.78|48.66|46.55|47.2|44.19|45.4|45.5|46.51|43.33|42.06|42.8|38.21|37.75|39.77|40|37.5|38|39.84|41.74|40.77|40.89|43.54|41.34|41.67|36.32|38.74|43.08|46.09|46.86|47.74|49.71|49.37|46.67|50.71|46.59|45.11|52.28|50.82|53.93|58.3|58.98||56.49|48.79|44.17|47|50.5||||||||||||||||||||||||||||||||||||
09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|4.68|4.76|4.8|4.86|4.92|4.74||||4.8|4.92|4.9|4.88||5|5.05|5.05|5.1|5.15|5.2|5.15|5.05|5.05|5.15|5.25|5.2|5.5|5.4|5.3|5.3|5.5|5.5|5.45|5.2|5.35|5|5|5.1|5.05|4.86||4.86|4.8|4.98|4.7|4.68|4.72|4.72|4.8|4.74||4.8|4.9|5|5|5.1|4.92|4.72|4.74|4.54|4.6|4.6|4.72|4.64|4.62|4.68|4.78|4.78|4.88|4.9|4.82|4.88|4.86|4.76|4.76|4.78|4.74|4.74|4.76|4.6|||4.56|4.82|4.62|4.78|4.78|4.82|4.92|4.6|5.1|5.1|5.1|5.15|5.15|||5|5.05||4.8|4.78|4.74|4.7|4.78|4.94|4.58|4.38|4.32|4.48|4.32|4.06|4.06|4.02|4.06|4.1|4|4.14|4.08|3.4|3.24|3.26|3.1|3.14|3.2|2.92|2.92|2.88|2.94|2.96||3|3.02|3.1|3.14|3.12|3.32|3.32||3.36|3.36|3.48|3.48|3.36|3.38|3.34|3.52|3.5|3.66|3.72|3.72|3.78|3.84|3.84|3.9|3.94|3.94|3.96|3.92|3.9|3.92|3.94|3.88|4|||3.98|3.98|3.94|3.96|3.96|3.96|4.02|3.94|3.84|3.76|3.76|3.84|3.92|3.92|3.88|3.94||3.92|3.88|3.92|3.96|3.96|4|3.84|4.02|3.82|4|||4.02|4.04|4.02|4.1|4.06|4|4|4|4.02|4|4|4|4.08|4.1||4.24|4.24|3.96|3.86|3.76|3.8|3.78|4.04|4.26|4.22|4.56|4.6|4.64|4.58|4.5|4.78|4.92|5.05|4.78|5.05|4.8|4.74||4.68|4.64|4.74|4.78|4.78|4.8|4.8|4.42|4.42|4.56|4.72|4.68|4.78|4.92|5.1|5.2|5.1|5.15|5.15
09789|19454|/equities/is-bankasi-(c)|MSCI_EEM||0.784|0.77|0.779|0.773|0.792|0.811|0.81|0.781|0.773|0.781|0.795|0.803|0.792|0.807|0.805|0.8|0.755|0.755|0.758|0.758|0.764|0.775|0.753|0.808|0.897|0.924|0.899|0.911|0.905|0.916|0.903|0.919|0.91|0.899|0.93|0.925|0.905|0.906|0.921|0.897|0.902|0.892|0.927|0.946|0.949|0.946|0.978|1.002|1.022|1.018|0.999|1.011|1.007|0.993|0.999|1.005|1.014|0.986|0.971|0.961|0.986|0.978|1.014|1.019|1.043|1.08|1.074|1.091|1.08|1.072|1.107|1.11|1.115|1.127|1.155|1.118|1.097|1.082|1.101||1.096|1.096|1.08|1.068|1.057|1.046|1.052|1.05|1.029|1.063|1.049|1.05|1.054|1.046|1.03|1.021|1.025|1.002|1.005|1.035|1.05|1.054|1.063|1.019|1.065|1.065|1.047|1.021|1.016|1.068|1.082|1.071|1.025|1.072|1.085|1.071|1.063|0.967|0.919|0.852|0.85|0.858|0.845|0.808|0.8||0.816|0.823|0.798|0.844|0.861|0.903|0.903|0.899|0.856|0.831|0.847|0.841|0.847|0.833|0.82|0.82|0.823|0.839|0.838|0.844|0.838|0.813|0.814|0.819|0.819|0.786|0.77|0.758|0.778|0.783|0.784|0.787|0.787|0.792|0.798|0.786|0.783|0.791|0.783|0.783|0.786|0.789|0.769|0.789|0.798|0.778|0.762|0.778|0.786|0.789|0.798|0.776|0.761|0.756|0.775|0.789|0.795|0.75|0.74|0.722|0.744|0.725|||0.751|0.762|0.787|0.82|0.828|0.833|0.834|0.828|0.833|0.833|0.839||0.828|0.841|0.825|0.834|0.841|0.844|0.856|0.842|0.859|0.853|0.874|0.874|0.844|0.833|0.836|0.853|0.866|0.83|0.805|0.8|0.808|0.797|0.806|0.802|0.803|0.798|0.805|0.805|0.797|0.803|0.795|0.795|0.775|0.773|0.762|||0.751|0.756|0.755||0.756|0.748|0.756|0.77|0.772|0.762|0.762|0.766
09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|704000|687000|682000|690000|687000|676000|677000|678000|684000|683000|684000|684000|687000|688000|693000|692000|692000|685000|694000|691000|695000|685000|687000|688000|693000|694000|694000|694000|694000|695000|699000|695000|698000|696000|699000|699000|705000|710000|706000|705000|705000|699000|698000|700000|703000|723000|713000|714000|730000|738000|||722000|713000|713000|709000|714000|719000|712000|703000|700000|710000|740000|755000|750000|709000|700000|695000|694000|695000|704000|701000|703000|705000|707000|709000|708000|709000|708000|710000|||718000|706000|703000|700000|700000|698000|696000|700000|700000|704000|702000|699000|705000|707000|697000|695000|697000|695000|693000|698000|695000|700000|695000|700000|698000|702000|704000|705000|708000|704000|711000|710000|707000|705000|725000|711000|704000|703000|703000|703000|698000|698000|695000|691000|704000|706000|715000|710000|713000|714000|707000|702000|710000|710000|722000|731000|743000|762000||752000|731000|733000|728000||||708000|701000|700000|696000|703000|705000|714000|721000|724000|729000|729000|728000|719000|709000|708000|708000|711000|705000|716000|717000|720000|701000|717000|723000|733000|734000|735000|741000|728000|750000|729000|782000|782000|777000|769000|760000|730000|714000|709000|711000|714000|715000|714000|712000|712000|706000|699000|698000|709000|711000|724000|707000|710000|710000|710000|703000|699000|701000|715000|721000|725000|727000|732000|733000|725000|725000|690000|709000|698000|713000|707000|707000|718000|723000|712000|711000|695000|737000|742000|760000|744000|733000|728000|730000|717000|709000|707000|715000|710000|719000|711000|706000|715000|724000|722000|719000|700000|709000|711000|718000|708000|705000|703000|694000
09791|50038|/equities/sany-intl|MSCI_EEM|9.63|9.32|9.3|9.53|9.63|9.31|9.18|9.13|8.94|8.97|9.59|9.5|9.47||||9.45|9.23|9.3|9.07|8.63|8.32|8.03|8.82|8.95|8|8.24|7.94|7.98|7.81|8.08|7.72|7.36|7.3|7.53|8.15|8.95|9.88|9.07|8.9|8.7|8.89|8.79|9.1|8.84|9.13|9.05|9.2|9.15|||8.88|8.95|7.81|7.87|6.83|6.89|6.91|6.82|6.57|6.46|6.35|6.73|6.48|6.82|6.77|6.72|6.77|6.77|6.48|6.45|6.59|6.7|6.46|6.5|6.15|5.98|6.03|6.01|5.87||5.8|5.56|5.48|5.53||5.23|5.2|5.28|5.41|5.28|5.03|4.72|4.71|4.56|4.53|4.57|4.58|4.51|4.51|4.51|4.39|4.51|4.44|4.5|4.56|4.53|4.5|4.74|4.69|4.31|4.21|4.28|4.2|4.15|4.19|4.22|4.27|4.32|4.3|4.34|4.43|4.36|4.3|4.31|4.26|4.3|4.32|4.3||4.5|4.73|4.65|4.67|4.64|4.68|4.71|4.81||4.82|4.73|4.79|4.56|4.58|4.42|||4.55|4.39|4.33|4.36|4.27|4.3|4.3|4.5|4.59|4.61|4.6|4.61|4.58|4.54|4.36|4.41|4.37|4.51|4.41|4.34|4.34|4.3|4.31|4.08|3.91|3.93|3.86|3.92|3.81|3.86|3.78|3.91|4.15|4|4.02|4.09|4.02|3.8|3.91|3.89|4.02|4.06|4.07|4.05|4.15|4.14|4.04|3.99|3.92|4.05|4.03|4.27|4.19|4.02|3.82|3.72|3.74|3.87|3.69|3.85|3.98|3.97|4.01|3.93|3.96||3.59|3.52|3.52||3.54|3.54|3.58|3.64|3.74|3.68|3.65|3.6|3.7|3.7|3.77|3.84|3.8|3.79|3.82|3.78|3.8|3.8|3.77|3.78|3.82|3.9|3.95|3.97|4.2|4.15|4.05|4.1|4.02|4.06|4.2|4.15|4.2|4.12|4.11
09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|36.25|35.15|35.2|36.6|35.55|35.5|35.5|35.4|34.35|35.7|38.7|39.4|39.35||||40.1|35.45|36.25|34.2|35.75|35.7|36.15|38.4|38.15|39.05|38.55|40.55|40.2|38.3|38.45|39.15|38.05|37|35.5|38.3|40.05|44.5|45.25|46.4|43.9|47|47.1|52.1|50.55|54.8|57|58|55|||54.3|53.55|50.6|48.05|50.2|51.05|51|50|51.4|49|47|49.15|53.15|56.1|52.85|54|56.5|50.9|53.2|50.7|51.5|49.5|49.65|48.35|49.85|48.95|51.05|51.55|52||47.8|47.1|47.4|47||46.45|47.5|46.5|49.3|49.95|51.5|48.2|50.4|52|46|43.8|44|47.65|44.5|40.5|38.5|39.45|39.35|39|38.85|38.6|38.8|37.25|37.2|36.85|35.85|36.35|37.55|37.65|36.4|35.8|31.85|36.05|38.9|40.45|38|38.8|35.5|36.25|33.1|34.25|33.6|31.1||32.2|32.5|32.95|34.4|32.4|34.1|34.4|34.55||35.25|36.8|35.05|35.5|33.4|30.25|||29|28|28|30.7|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09793|50059|/equities/kwg-property|MSCI_EEM|13.02|12.98|13.12|13.32|13.18|13.16|13.26|12.98|12.96|13.14|13.28|13.54|13.84||||13.46|13.3|13.8|13.66|13.26|12.32|12.56|12.94|13.08|12.96|13.58|13.08|12.64|12.4|12|11.7|11.36|11.16|11.08|11.38|11.62|11.96|11.98|11.9|11.76|12.64|10.22|10.64|10.62|10.64|10.68|10.82|10.92|||10.5|10.6|10.46|10.44|10.4|10.38|10.48|10.6|10.54|10.32|10.5|10.86|11.04|11.42|11.68|11.86|12.18|12|10.88|10.62|10.72|10.6|10.84|10.7|10.74|10.38|10.46|10.16|9.88||10.58|10.2|10.12|9.98||10.12|10.06|9.96|9.9|10.06|10.12|10.12|9.89|10|9.86|9.83|9.74|9.78|9.89|9.96|10.38|10.46|10.62|10.6|10.72|10.38|10.42|10.54|10.66|11.02|11.4|11.36|11.44|11.42|11.64|11.6|11.58|11.62|11.58|11.52|11.22|10.6|10.52|10.38|10.24|10.1|9.55|9.99||10.2|10.24|10.12|10.24|10.22|10.42|10.4|10.88||11.08|11.1|11.3|10.82|14.06|13.7|||13.22|12.96|13.44|12.92|13.36|13.84|13.62|13.52|13.82|13.6|14.16|13.86|13.44|13.56|13.7|13.98|14.26|14.36|14.66|14.76|14.42|14.5|14.74|15.06|15|15.22|15.1|15.24|15.32|15.46|15.56|14.98|15.04|14.64|14.14|14.04|14.28|13.92|14.06|14.08|13.92|13.84|14|13.8|12.58|12.64|12.54|12.46|12.92|13.42|13.14|13.08|13|12.64|12.66|13|12.98|13.32|13.46|13.66|13.8|14|14.78|14.68|13.98||13.02|13.44|13.78||12.44|12.36|12.62|12.82|12.92|12.5|12.24|11.9|12.2|12.12|12.5|13.02|12.9|12.94|12.72|12.42|11.92|11.6|10.82|11|11.04|11.36|11.56|11.38|12.08|12.06|12|12.14|11.7|11.68|11.64|11.58|11.7|11.6|11.2
09794|100035|/equities/chinacomservic|MSCI_EEM|3.49|3.52|3.57|3.63|3.57|3.54|3.46|3.51|3.51|3.51|3.53|3.58|3.52||||3.52|3.49|3.5|3.44|3.37|3.36|3.42|3.45|3.49|3.42|3.49|3.49|3.49|3.5|3.48|3.57|3.58|3.61|3.58|3.6|3.6|3.71|3.68|3.76|3.66|3.68|3.62|3.74|3.79|3.79|3.58|3.66|3.63|||3.56|3.5|3.53|3.53|3.56|3.52|3.62|3.6|3.61|3.47|3.56|3.67|3.63|3.65|3.69|3.8|3.85|3.93|3.83|3.71|3.8|3.65|3.51|3.5|3.38|3.35|3.58|3.51|3.31||3.42|3.4|3.48|3.53||3.44|3.46|3.53|3.6|3.75|3.75|3.64|3.58|3.64|3.65|3.68|3.76|3.83|3.95|3.98|4.08|4.08|4.13|4.14|4.2|4.18|4.14|4.13|4.11|4.17|4.19|4.26|4.33|4.43|4.61|4.73|4.78|4.7|4.67|4.62|4.6|4.51|4.51|4.38|4.5|4.54|4.57|4.63||4.7|4.67|4.69|4.63|4.66|4.62|4.59|4.65||4.77|4.68|4.77|4.58|4.56|4.53|||4.54|4.52|4.55|4.59|4.63|4.74|4.79|4.86|4.96|4.92|4.93|4.97|4.98|5|5.03|5.04|5.04|5.02|5.08|5.1|5.04|5.08|5.09|5.07|5.08|5.17|5.11|5.07|5.07|5.11|5.16|5.24|5.2|5.14|5.1|4.94|4.97|5.04|5.16|5.21|5.09|5.07|5.1|5.02|5.05|5.07|5.1|5.02|4.97|5.05|5.04|5.12|5.1|5.02|5.04|5.19|5.21|5.33|5.2|5.33|5.31|5.2|5.39|5.13|4.96||4.82|5.03|5.13||5.16|5.11|5.12|5.24|5.31|5.22|5.14|4.95|5.05|5.12|5.23|5.3|5.3|5.26|5.27|5.26|5.25|5.22|5.13|5.15|5.31|5.29|5.29|5.21|5.58|5.57|5.68|5.7|5.34|5.27|5.41|5.47|5.5|5.55|5.6
09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|4.7|4.65|4.66|4.6|4.6|4.58|4.64|4.59|4.56|4.54|4.57|4.65|4.62||||4.79|4.85|4.9|4.77|4.71|4.58|4.57|4.65|4.61|4.6|4.63|4.56|4.64|4.59|4.58|4.61|4.54|4.5|4.47|4.68|4.75|4.79|4.7|4.76|4.65|4.65|4.61|4.73|4.71|4.77|4.54|4.49|4.5|||4.52|4.51|4.52|4.5|4.56|4.61|4.7|4.56|4.4|||4.3|4.03|4.05|3.98|4.04|4.05|3.96|4.05|3.85|3.79|3.73|3.8|3.69|3.73|3.76|3.88|3.82|3.78||3.84|3.68|3.59|3.41||3.39|3.45|3.5|3.64|3.52|3.53|3.55|3.48|3.48|3.57|3.62|3.77|3.6|3.65|3.6|3.65|3.69|3.69|3.65|3.4|3.3|3.3||3.38|3.47|3.44|3.45|3.39|3.35|3.28|3.31|3.29|3.27|3.24|3.24|3.21|3.13|3.11|3.1|3.09|3.14|3.19|3.31||3.39|3.34|3.37|3.35|3.35|3.36|3.3|3.28||3.35|3.3|3.28|3.16|3.21|3.15|||3.24|3.25|3.31|3.28|3.33|3.38|3.36|3.41|3.52|3.38|3.38|3.37|3.37|3.33|3.29|3.21|3.32|3.3|3.36|3.3|3.3|3.34|3.31|3.35|3.36|3.42|3.52|3.6|3.67|3.66|3.7|3.73|3.73|3.74|3.7|3.7|3.79|3.83|3.94|3.99|3.95|3.92|3.88|3.96|3.93|3.86|3.95|3.93|3.93|4.17|4.05|4.02|4.03|3.93|3.96|4.15|4.21|4.26|4.3|4.32|3.95|4.07|4.17|3.85|3.72||3.74|3.5|3.54||3.71|3.68|3.63|3.62|3.65|3.64|3.54|3.47|3.48|3.44|3.53|3.6|3.45|3.45|3.41|3.36|3.36|3.28|3.28|3.17|3.17|3.22|3.15|3.15|3.32|3.31|3.32|3.26|3.2|3.31|3.41|3.39|3.43|3.4|3.37
09796|19294|/equities/aselsan|MSCI_EEM||7.17|7.15|7.35|7.37|7.5|7.46|7.54|7.39|7.42|7.46|7.6|7.69|7.65|7.86|7.64|7.62|7.37|7.4|7.45|7.32|7.42|7.54|7.41|7.26|8.07|8.32|8.41|8.5|8.52|8.43|8.45|8.48|8.46|8.39|8.49|8.47|8.48|8.47|8.49|8.37|8.42|8.58|8.42|8.63|8.74|8.55|8.6|8.62|8.79|8.7|8.77|8.86|8.9|8.7|8.7|8.75|8.84|8.62|8.59|8.53|8.73|8.68|9.04|8.96|9.06|8.89|8.97|9.07|9.08|8.96|9.15|9.23|9.31|9.33|9.34|9.34|9.21|9.04|9.05||8.99|9.09|8.82|8.88|8.87|8.88|8.86|8.83|8.88|8.79|8.8|8.81|8.77|8.81|8.64|8.69|8.78|8.66|8.69|8.73|8.79|8.79|8.87|8.52|8.92|9.01|8.96|9.02|8.95|9.04|9|8.95|8.71|8.96|9.04|8.99|9.16|8.89|8.82|8.61|8.58|8.57|8.54|8.69|8.26||8.58|8.56|8.41|8.9|9.04|8.91|8.96|8.92|8.9|8.94|8.89|8.86|8.87|8.9|8.9|9.12|9.11|9.19|9.04|9.11|9.5|9.15|8.58|8.46|8.34|8.04|8.03|7.97|8.14|8.18|8.19|8.2|8.22|8.17|8.19|8.14|8.19|8.31|8.3|8.31|8.16|8.27|7.98|8.23|8.32|8.35|8.32|8.45|8.53|8.69|8.79|8.7|8.77|8.49|8.65|8.72|8.9|8.86|8.25|7.51|8.28|8.48|||8.67|8.67|8.97|9.26|8.62|8.64|8.29|7.95|8.14|8|8.13||7.86|7.92|7.79|7.8|7.91|7.99|7.96|7.91|8.05|8.03|7.96|7.86|7.7|7.69|7.72|7.88|7.91|8.02|7.99|7.8|7.97|7.84|7.89|7.9|7.89|7.75|7.77|7.81|7.76|7.78|7.99|7.82|7.4|7.37|7.37|||7.17|7.24|7.25||7.16|7.07|7.16|7.02|6.72|6.58|6.49|6.57
09797|27151|/equities/megacable-cpo|MSCI_EEM|78.74|79.9|80.53|77.13|77.58|77.93|75.88|76.67|74.26|73.94|73.86|74.78|74.65|73.16|73.54|||73.24|73.97|74.76|73.67|73.52|73.59|74.36|73.88|74.08|73.47|74.14|75.5||73.54|72.97|73.14|72.07|72.44|72.29|72.99|72.57|72|72.36|72.24|72.59|73.19|73.3|74.08|75.49|74.12|75.82|75.85|76.06|76.09|76.03|77.84|78.38|78.7|78.62|77.37|78.36|77.78||74.12|76.99|75.64|75.62|75.36|73.99|74.51|73.3|73.47|73.34|73.33|73.87|73.71|73.57|74.5|74.14|74.56|73.3|73.9|73.62||72.68|74.93|73.77|73.21||72.7|72.03|71.57|71.98|71.88|72.84|72.99|72|71.74|72.06|72.3|72.36|74.48|73.93|73.99|73.47|75.45|73.53|73.56|73.42|74.5|74.9|73.73|73.36|72.45|71.88|73.46|71.51||68.4|67.62|68.89|67.7|67.69|68.7|69.92|66.99|67.5||67.29|67.52|68.39|68.62|66.99|66.38|67.14|66.55|65.88|64.53|63.36|65.47|65.11|66.16|65.98|64.87|66.21|65.1|63.9|62.43|62.97|64.07|63.63|62.44|63.02|62.65|63.72|63.43|63.99|64.17|66.91|64.75||64.88|65.96|65.68|66.22|65.97|65.02|65.4|64.83|63.82|65.31|66.86|62.99|66.77|67.46|67.5|67.88|67.95|67.5|69.1|68.81|68.52|69.85|69.99|67.11|67.11|67|67.11|66.82|67.26|67.22|64.98|66.13|66.1|66.42|67.54|69.38|69.93|70.01|71.3|69.13|68.52|68.52|68.23|68.92|68.8|71.59|69.75|70.88|72.67|72.64|72.73|73.23|68.81|68.03|67.5|67.27|67.02|66.48|66.54|67.44|67.12|67|66.92|66.01|66.71|63.81|64.38|64.85|64.59|67.52|67.51|69.87|69.58|67.47|66.99|67.34|67.2|67.07|66.99|66.9|64.96|65.98|66.94|64.61|66.4|64.61|66.52|65.55|66.9|65.81|67.13|66.83|67.58|66.48
09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH|3.3|3.32|3.36|3.32|3.28|3.26||||3.26|3.3|3.24|3.24||3.34|3.38|3.42|3.4|3.48|3.42|3.44|3.54|3.26|3.24|3.3|3.3|3.34|3.34|3.32|3.32|3.3|3.36|3.4|3.32|3.26|3.3|3.32|3.34|3.22|3.26||3.14|3.14|3.14|3.18|3.2|3.18|3.2|3.24|3.24||3.26|3.28|3.28|3.22|3.18|3.2|3.2|3.22|3.22|3.2|3.22|3.26|3.3|3.3|3.32|3.44|3.4|3.44|3.38|3.44|3.46|3.46|3.52|3.56|3.58|3.48|3.46|3.5|3.44|||3.44|3.74|3.66|3.42|3.4|3.28|3.32|3.26|3.58|3.62|3.48|3.46|3.48|||3.4|3.44||3.36|3.38|3.38|3.42|3.26|3.3|3.34|3.34|3.34|3.3|3.16|3.1|3.08|3.06|3.16|3.12|3.08|3.06|3.04|2.96|2.9|2.94|2.82|2.8|2.72|2.72|2.74|2.74|2.76|2.8||2.78|2.84|2.82|2.92|2.98|2.96|3||3.02|3.02|3.06|3.02|2.96|2.96|3|2.98|3.1|3.1|3.14|3.12|3.18|3.18|3.18|3.22|3.22|3.16|3.22|3.24|3.24|3.26|3.3|3.26|3.28|||3.3|3.32|3.32|3.32|3.4|3.36|3.44|3.34|3.36|3.34|3.34|3.4|3.5|3.52|3.32|3.38||3.36|3.34|3.32|3.34|3.34|3.36|3.32|3.36|3.3|3.38|||3.4|3.48|3.44|3.48|3.46|3.42|3.42|3.44|3.42|3.48|3.5|3.6|3.6|3.6||3.54|3.58|3.42|3.4|3.38|3.46|3.5|3.56|3.68|3.6|3.68|3.74|3.72|3.66|3.54|3.7|3.78|3.84|3.84|3.98|3.98|3.84||3.82|3.82|3.7|3.74|3.8|3.7|3.7|3.7|3.72|3.4|3.32|3.3|3.18|3.16|3.22|3.22|3.22|3.22|3.24
09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH|4.58|4.56|4.55|4.56|4.45|4.46|4.44|4.37|4.41|4.36|4.34|4.4|4.33||||4.4|4.42|4.45|4.5|4.5|4.47|4.53|4.58|4.56|4.66|4.71|4.77|4.72|4.7|4.74|4.75|4.78|4.86|4.68|4.68|4.61|4.63|4.65|4.76|4.72|4.74|4.71|4.71|4.71|4.85|4.79|4.7|4.7|||4.62|4.74|4.59|4.5|4.59|4.65|4.7|4.7|4.71|4.67|4.89|4.8|4.74|4.7|4.74|4.7|4.78|4.7|4.64|4.57|4.7|4.63|4.59|4.59|4.57|4.49|4.62|4.67|4.53||4.43|4.53|4.47|4.45||4.42|4.52|4.6|4.6|4.64|4.67|4.7|4.75|4.76|4.82|4.89|4.81|4.82|4.85|4.92|4.94|4.84|4.82|4.8|4.76|4.76|4.75|4.79|4.89|4.98|4.9|4.93|4.91|4.92|4.91|4.93|4.89|4.89|4.86|4.88|4.91|4.85|4.79|4.81|4.8|5.05|5.01|4.92||4.82|4.98|4.96|4.93|5.03|5.02|5.05|5.07||5.02|4.98|4.83|4.77|4.81|4.7|||4.73|4.7|4.78|4.76|4.74|4.84|4.75|4.82|4.88|4.79|4.78|4.75|4.73|4.73|4.78|4.71|4.81|4.85|4.97|4.96|4.93|4.94|4.75|4.79|4.77|4.84|4.84|4.92|4.85|4.85|4.85|4.97|4.92|4.92|4.98|4.87|4.75|4.73|4.74|4.72|4.76|4.71|4.7|4.73|4.72|4.7|4.73|4.73|4.67|4.73|4.7|4.68|4.79|4.76|4.7|4.81|4.88|4.9|4.91|5.07|4.96|4.94|4.97|4.81|4.72||4.7|4.67|4.73||4.6|4.7|4.58|4.61|4.71|4.69|4.73|4.87|4.92|4.94|4.95|4.93|4.86|4.96|4.85|4.71|4.59|4.89|4.92|4.64|4.61|4.73|4.71|4.66|4.74|4.76|4.73|4.77|4.7|4.77|4.73|4.74|4.72|4.72|4.71
09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|30|30.1|30|30.78|30.16|30|30.8|30.34|30.12|30.14|30.2|30|30.78|30.56|30.1|30.24|30.44|30|30.5|30.9|30.2|30.3|30.5|30.5|30.5|30.5|31.54|31.52|31.54|30.98|30.8|30.98|31|30.3|30.1|30.2|30.52|31|30.88|29.96|31.26|29.98|29.9|29.94|29.8|29.76|29.82|30.02|29.86|30.08||30|30.72|30.42|30.44|30.44|30.7|31|31.7||31.9||30.6|30.5|30.62|31.24|31|30.82|31.76|31.88|31.6|31.7|32.48|32.2|32.7|32.5|32|31.88|32.16|31.98||32.08|32.68|31.72|||32.48|31.54|32.48|32.5|32.8|31.9|32.8|32.5|31.94|32.18|32.46|32.48|31.9|31.82|32.4|32.46|32.5|32.56|32.46|32|32.1|32.08|31.84|32|31.82|31.84|32.18|32|32.02|31.98|32.2|32.44|32.44|32.3|32|32|31.08|31.02|31|31.6||32|31.98|32.2|31.48|31.1|31.16|31.1|31.56|31.74|32.4|33|33.38|32.3|33|33.34|32|32.58|32.66|32.78|32.78|32.1|32.9|32.8|32.8|32.2|32.48|32.6|32.5|33|32.86||32.24|32.5|32|32.18|32|32.2|31.62|31.26|31.38|31.58|31.1||30.62|32.8|32.68|32.7|32.9|32.74||32.3|32.96|32.8|32|32.42|32|32.1|32.48|32.08|32.98|31.5|30.52|32.1||32.5|32.06|32.44|32.1|32|32|32.08|32.02|32.12|32|32|32.1|32.12|32.8|32.08|32.8|32|32.06|32.14|32.12|32.18|32.12|32.48|32.06|32|31.96|32.48|32.5|32.6|32.6|32.04|32.5|32.34|32.56|32.5|32.5|32.4|32.2||31.52|32.5|32.5|32.6|32.5|32.54|31.8|31.9|||31.6|31.5|32.04|32.12|31.52|31.7|31.58|31.18|31.4||31.54|
09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|11.48|11.08|11.16|11.34|11.26|11.14|11.14|11|10.5|10.8|11.62|11.98|11.74||||11.72|11.1|11.66|11.44|11.02|10.68|10.54|11.12|11.44|11.02|11.6|11.4|11.5|11.18|11.3|11.46|10.82|10.66|10.76|11.3|11.7|12.52|12.3|12.7|11.82|12.36|12.04|12.74|12.18|12.98|12.78|13.5|13.84|||12.92|12.94|12.7|12.26|11.26|11.18|11.8|11.68|11.46|10.62|10.1|10.68|10.56|11|11.02|10.86|10.96|10.6|10.52|10.46|10.64|11.38|10.44|10.4|10.58|10.24|9.97|10|9.75||9.3|9.4|8.86|9.02||8.9|9|8.85|9.11|8.6|8.8|8.87|8.74|8.82|9.03|9|9.22|9.22|9.6|9.48|9.48|9.38|9.11|8.09|7.95|7.83|7.68|7.7|7.88|7.54|7.55|7.59|7.57|7.49|7.3|7.46|7.73|7.45|7.4|7.43|7.25|7.19|7|7.02|6.83|6.96|7.03|7.17||7.41|7.64|7.8|7.95|7.9|8.15|8.02|8.1||8.04|7.82|8.17|7.89|7.92|7.67|||7.44|7.05|7.25|7.27|7.26|7.33|7.53|7.6|7.7|7.92|7.82|7.81|7.71|7.7|7.61|7.51|7.71|7.75|7.9|7.98|7.88|7.97|7.76|8|8.05|8.19|8.45|8.35|8.05|8.08|8.15|8.21|8.28|7.79|7.93|7.77|7.83|7.88|7.99|8.01|8.08|8.13|8.15|7.98|8.07|8.03|8.01|7.75|7.97|8.4|8.41|8.62|8.75|7.95|7.85|8.15|7.64|7.78|7.4|7.56|7.35|7.34|7.17|6.66|6.54||5.97|5.8|5.78||5.9|6.01|6.02|6.18|6.2|6.26|6.13|5.84|6.04|6.12|6.18|6.21|6.11|6.24|6.2|6.33|6.27|6.34|6.35|6.13|6.21|6.31|6.24|6.18|6.51|6.73|6.87|6.79|6.78|6.81|6.72|6.49|6.49|6.5|6.34
09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER|4.01|3.88|4.02|3.99|3.98|4.05|3.95|3.92|3.95|3.91||4.05|4.15|3.92|3.89|||3.74|3.69|3.76|3.72|3.73|3.74|3.78|3.78|3.86|3.93|3.86|3.78|3.78|3.9621|3.95|4.01|3.96|4|4.11|4.13|4.09|4.05|4.16|4.07||4.17|4.19|4.15|4.2|4.16|4.21|4.17|4.18||4.2|4.25|4.3|4.36|4.25|4.24|4.25|4.15|4.08|4.04|4.1|4.2|4.2|4.29|4.3|4.31|4.3|4.39|4.38|4.45|4.35|4.34|4.35|4.45|4.49|4.22|4.21|4.26|4.26||||4.28|4.27|||4.18|4.17|4.34|4.39|4.32|4.4|4.29|4.4|4.39|4.33|4.39||4.55|4.55|4.5|4.23|4.23||4.1|4.19|4.13|4.19|4.3|4.14|4.15|4.25|4.19|4.2|4.17||4.26|4.29|4.2|4.13|4.13|4.04|4||4.01|4|4.01|4.01|4.01|4.04|3.99|3.95|4.01|4.01|4.01|3.97|3.95|3.76|3.87|4.04|4.04|3.9|3.83|3.8|3.7|3.55|3.49|3.48|3.5|3.44|3.4|3.4|3.43|3.47|3.44|3.4|3.52|3.55|3.52|3.54|3.45|3.5|3.54|3.38|3.35|3.29|3.28|3.33||3.36|3.41|3.33|3.18|3.21||3.21|3.26|3.33|3.33|3.35|3.37|3.29|3.21|3.26|3.22|3.2|3.11|3.07|3||3.12|3.18|3.06|3.02|3.15|3.19|3.31|3.36|3.41|3.26|3.33|3.17|3.36|3.48|3.55|3.62|3.62|3.61|3.7|3.68|3.7|3.62|3.7|3.7|3.8|3.67|3.88|3.82|3.7|3.79|3.59|3.49|3.45|3.38||3.51|3.5|3.55|3.58|3.38|3.31|3.17|3.17|3.12|2.89|2.83|2.75|2.6||2.67|2.8|2.73|2.78|2.7|2.75|2.75|2.8|2.9|2.97|2.86|2.75
09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|7.51|7.49|7.32|7.34|7.32|7.21|7.3|7.22|7.24|7.09|7.01|7.52|7.45||||7.27|7.26|7.33|7.38|6.99|5.57|5.71|6.12|6.07|5.8|5.84|6.03|5.45|5.21|5.17|5.16|5.1|5.09|5.19|5.25|5.2|5.29|5.4|5.46|5.11|5.22|4.91|5.08|4.96|5.2|5.23|4.99|4.98|||5.06|5.16|5|5|4.95|5.09|5.12|5.12|5.02|4.8|5.01|5.26|5.3|5.44|5.38|5.38|5.67|5.57|5.58|5.18|5.1|5.21|5.24|5.16|5.27|4.84|4.95|3.94|4.04||4.04|4.01|4.07|3.99||4.29|4.35|4.46|4.67|4.45|4.36|4.43|4.36|4.47|4.38|4.6|4.58|4.74|4.86|4.9|5.16|4.83|4.95|5.07|5.08|4.57|4.59|4.65|4.74|4.83|4.9|5.01|5.04|5.18|5.22|5.21|5.22|5.39|5.43|5.46|5.68|5.5|5.5|5.49|5.61|5.87|5.7|5.64||5.73|5.94|5.92|6.07|6.1|6.39|6.14|6.45||6.38|6.42|6.33|6.3|6.39|6.42|||6.32|6.29|6.31|6.2|6.28|6.45|6.52|6.41|6.6|6.47|6.73|6.75|6.8|6.66|6.65|6.61|6.7|6.68|6.82|6.85|6.96|7|6.99|7.09|6.87|6.85|6.98|7.07|7.41|7.77|7.91|7.85|7.6|7.82|7.59|7.57|7.74|7.92|8.13|8.24|8.17|8.19|8.06|8.09|8.09|8.21|8.21|8.2|8.4|8.56|8.55|8.68|8.3|8.27|8.08|8.68|8.66|9.01|8.99|8.35|8.29|8.34|8.17|8.18|8.56||8.2|8.18|8.39||8.07|8.29|8.24|8.26|8.14|7.9|7.99|7.68|8.03|7.99|8.04|7.88|7.81|8.2|8.33|8.68|8.8|8.77|8.77|8.22|8.1|8.51|8.5|8.16|8.45|8.69|9.01|9.02|9.02|9.08|9.1|9.05|9.16|9.11|8.6
09804|976489|/equities/enersis-chile-sa|MSCI_EEM|41.2053|41.7688|42.0542|41.6861|42.5951|42.1444|41.303|41.0175|40.5668|41.4382|41.9941|41.5434|41.1828|41.6936|41.4683||41.6786|42.1294|43.1961|42.813|41.4307|41.318|42.197|41.6185|41.9491|42.0693|42.2496|43.1961|43.2487|42.6101|41.6936|41.6936|41.2504|40.9649|40.4691|41.2279|41.318|41.1302|40.6419|40.6795|40.1912|40.6043|40.1236|40.0484|40.7546|41.8589|41.5434|41.8814|42.9332|42.7604|42.3322|42.3848|43.121|42.813|41.3931|42.3547|41.9491|41.5133|41.0926|40.9424|39.9658|41.318|41.6936|42.2195|42.55|43.429|45.1493|45.863|46.2011|46.5767|45.4874|46.2536|47.1025|47.696|47.403|48.5224|47.1702|44.2478|43.5717|42.5125|||41.4683|41.3931|41.3931||41.318|40.9199|41.0926|41.8814|42.8205|41.3105|40.717|40.116|40.4165|40.4917|41.0926|41.5734||42.2646|44.2478|43.9473|42.9858|40.1912|39.8681|41.6936|42.7829|42.1594|43.3614|41.5434|40.4391|40.3189|41.8814|41.1452|42.0693|41.4532|40.6419|41.3105|41.5434|41.2204|40.101|40.0109|38.4633|37.5618|38.7638|38.9817|38.4258|38.5234|39.5676|40.379|41.1828|40.8673|41.904|41.1077|40.9424|41.318|41.5509|41.6936|40.4841||41.0175|41.2955|40.5668|40.8447|40.3414|41.7312|41.4232|41.3931|40.1085|40.7922|40.1461|39.8155|39.8155|39.7554|40.1912||40.9424|40.7546|40.5743|40.6795|41.611|41.581|42.6026|43.2787|44.2478|43.4966|43.4891|43.2787|44.0525|44.924|45.6001|44.6986|44.4657|45.2019|45.1493|45.8254|45.1343|45.4423|45.0742|45.5174|45.8179|45.9006|46.787|45.9006|46.5767|47.5533|47.1025|46.7269|46.5767|47.1852|48.8304|47.3279|47.3279|47.8538|46.9072|45.9231|46.5617|45.8254|45.0742|46.2011|47.0349||47.5533|49.0107|48.4623|47.403|47.6284|50.2577|50.701|50.2202|49.1985|49.4164|46.7344|46.1259||47.2753|46.9298|47.2378|46.3814|46.3738|46.3137|46.0508|46.5016|44.3305|44.323|45.3071|45.5249|46.9673|48.1543|48.8304|48.8229|46.5767|46.0508|45.0742|44.6986|45.0667|44.6235|45.8254|46.1334|45.4573|43.7746||44.3584|44.1184|44.1254|43.6171|43.3418|43.0664|42.4381|42.9252|42.0145|44.549
09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|37.01|36.06|35.69|34.84|35.87|35.5|34.33|35.43|34.94|34.47|35.15|36.53|36.89|37.89|36.75||37.96|38.14|37.01|34.53|35.13|34.2|36.5|39.75|43.36|44.22|44.13|45.82|45.49|45.53|45.71|45.21|42.76|43.18|41.26|44.67|43.93|45.92|47.43|48.21|45.93|47.33|46.95|48.91|48.46|52.44|50.65|51.91|53.12||54.04|54.46|54.98|51.22|50.14|48.15|46.49|42.42|39.11|41.05|40.99|42.03|43.03|48|35.55|34.8|34.97|35.53|34.68||35.64|35.37|36.18|35.83|35.44|36.41|35.18|34.92|35.62|34.32||34.35|33.68|32.6|31.23||32.01|34.55|34.17|35.13|35.82|36.44|35.21|34.56|35.63|35.55|35.87|36.52|37.41|36.95|38.34|38.93|39.14|38.84|37.16|38.97||38.05|37.47|38.64|41.92|40.78|39.51|40.42|39.69|41.61|40.81|39.36|38.24|40.64|42.38|39.98|37.91|36.49|38.09|36.59|37.53|36.6|37.9|37.38|38.23|37.7|37.54|36.53|34.56|33.57|34.4|34.94|35.84|35.53|33.78|32.72|32.15|32.48|32.92|32.6|33.65|32.49|31.87|33.98|32.73|32.8|34.07|32.83|34.02|34.66|34.75|36.48|37.03|37.69|36.8|36.88|37.87|37.46||38.7|38.99|41.9|43.5|41.44|41.16|41.68|42.18|43.22|40.99|38.89|41.99|43.96|43.33|42.22|40.23|40.3|41.77|40.51|41.5|41.58|41.98|43.45|43.02|42.8|42.06|40.52|40.43|39.52|38.96|37.81|38.07|40.54|41.34|40.93|39.13|39.8|40.66|41.28|42.63|44.57|45.99|46.14|43.77|43.6||42.16|38.77|38.45|38.47|39.36|40.36|39.85|40.04|37.8|40.52|37.99|38|34.07|33.86|33.42|32.03|33.89|32.15|34.25|34.55|33.23|34.15|32.49|29.35|26.49|26.21|27.3|27.56||26.06|28.61|29.24|29.9|27.48|26.53|27.13|27.3|28.57|29.4|29.73|29.03
09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|542|542|534|526|532|536.5|531.5|528.5|528|541||535|550|537|533|||522|537|535|520|521|511|520.5|506|512|531|521.5|515|525|538|545|552|545|545.5|565|560|560|560|555|559.5||548|550|557|570|570|562|570|570||550|566|561|540|538|520|524.5|532|537|534|535|514.5|530|539|555|545|565|569.5|570|572|556|571|566|577|579|540|526|560|595||||585|581|||597|594|609.5|636|650|645|635|644|655|656.5|669||665.5|649|640|620|620||580|578|570|589|610|603|560|545|545|525|554||560|529.5|510|500|485|450|434||430|422.8|432|438.8|449|449.8|436.2|442.6|434|409|387.4|398|404|404|387.2|387|386.2|380|384|386|395|390|386.4|392|397|395|390|392|394.4|399.2|404.8|397|404.8|403|403|406|402.8|404.8|400|385|380|380|384.6|388||400|405|404|401|400||407|407|424|424|401|410|404|400|401.6|400.6|409.6|405.2|409|415||439|425|425|433.4|437.8|438|441.8|439.8|452|448|450|430|452|451|450|448|450|455|459.6|460|468|459|454.2|449|455|456|470.4|484|469|474|482|476|491|462||490|503|530|512.5|480|444|385|371|373|383.912|367.048|367.048|372.405||369.23|365.064|371.016|378.952|385.301|397.205|400.776|416.649|416.649|416.649|408.911|412.681
09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|9.96|10.06|9.72|9.77|9.57|9.63|9.45|9.62|9.58|9.9|10.06|10.24|9.64||||9.7|9.46|9.82|9.5|9.62|9.65|9.93|9.49|9.37|9.66|9.81|9.62|9.38|9.25|9.65|9.66|9.26|8.84|9|8.96|8.84|9.5|9.25|9.15|9.32|9.23|9.14|9.34|9.23|9.5|9.38|9.43|8.84|||8.93|9.1|9.17|9.2|9.13|9.27|9.41|9.41|9.01|9.39|9.47|9.03|8.7|8.6|9.02|8.82|8.54|8.58|8.4|8.2|8.14|8.13|8.36|8.5|9|8.25|8|7.93|7.85||7.89|7.88|7.6|7.61||7.64|7.57|7.62|7.58|7.73|7.52|7.57|7.51|7.51|7.63|7.57|7.2|7.2|7.14|7.3|7.11|7.04|7.1|6.99|7.16|7.24|7.27||7.38|7.36|7.3|7.54|7.24|7.09|7.23|7.15|6.98|7.07|6.8|6.74|6.81|6.85|6.7|6.67|6.7|6.82|6.7|6.97||7.1|7.2|7.23|7|7.14|7.16|7.21|6.89||6.8|7.03|7.14|7.08|7.16|7.06|||7.08|7.04|7.08|7.23|7.32|7.25|7.3|7.12|7.23|7.49|7.33|7.33|7.25|7.2|7.11|7.15|7.2|7.21|7.2|7.2|7.41|7.2|7.06|7.16|7.26|7.48|7.6|7.42|7.44|7.63|7.89|7.97|7.88|7.85|7.95|7.95|7.85|7.88|8.35|8.46|8.17|8.17|8.33|8.4|8.35|8.33|8.36|8.24|8.2|8.22|8.01|8.19|8.2|8.25|8.2|8.74|8.66|8.64|8.3|8.23|8.11|8.12|8.1|8.03|7.8||7.72|7.63|7.72||7.88|7.98|8.03|8.15|8.15|7.97|7.88|7.88|7.83|7.85|7.86|8|7.81|7.77|8|8.1|8.15|8.06|8.02|7.73|7.86|8.02|8.31|8.15|8.48|8.37|8.36|8.35|8.36|8.41|8.24|8.2|8.21|8.15|8.03
09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|27.8|26.8|26.7|26.7|26.8|26.25|25.75|25.8|25.9|25.85|26.2|26.9|26.35||||26.35|26.25|26.45|26.5|25.85|24.9|24|24.3|25.65|26.35|25.5|25.15|24.25|23.7|23.7|23.75|23.5|23.15|23.95|24|22.75|23.25|23.05|23.3|23.15|24.2|24.45|25.7|25.95|26.85|26.2|26|25.45|||24.7|25.05|25.2|24.75|24.95|25|25.05|24.9|24.85|26.2|26.55|25.9|25.25|25.1|24.9|24.9|25.2|25.35|24.5|24.5|24.8|24.7|23.75|23.5|24.15|24|24.55|24|21.45||21.15|20.8|20.3|20.75||21.25|21.45|20.7|21.2|21.5|21.5|21.35|20.8|20.8|20.55|20.2|20.75|21.15|21.1|21.3|21.45|21.8|22.1|22.15|21.8|21.55|21.95||22.45|22.75|22.55|21.45|22.25|22.05|21.55|21.25|21|21.55|22.5|22.7|21.95|21.65|21|20.7|20.5|21.2|21.35|21.8||22|22.8|27.1|27.4|26.7|26.5|26.35|27.25||25.7|25.55|26.1|25.5|25.85|26|||25.4|25.4|23.75|25.2|25.05|25.45|24.55|24.55|25.05|24.75|25.45|25.85|25.6|24.6|24.8|25.1|26.25|25.1|25.8|25.85|26.1|26.05|26.5|27.6|28.2|29.05|30.2|30.6|30.25|30.65|29.75|30.25|29.1|29.2|29.3|28.75|28.55|29.7|29.85|29.8|30.5|29.4|29.5|29.15|28.95|29.65|29.35|29.05|28.9|30.3|30.3|31.5|30.55|30.5|30.65|31.8|31.3|30.85|29.75|30.45|30.9|29.45|29.15|29.4|30.4||27.7|27.6|28.6||27.4|27.65|27.25|26.5|25.45|24.8|25.2|24.85|24.45|24.55|23.95|23.95|23.45|24.65|24.95|24.8|24.5|23.4|23.55|22.4|22.5|22.85|22.6|22.4|23.45|24.35|24.6|24|23.3|23.55|23.4|22.55|22.55|22.5|22.55
09809|29590|/equities/ypf-sa|MSCI_EEM|3.75|3.76|3.86|3.8|3.92|3.96|3.84|3.94|3.93|3.92|4.02|4.18|4.29|4.38|4.15||4.24|4.11|4.12|4.09|4.12|4.1|4.1|4.2|4.39|4.4|4.35|4.56|4.39|4.51|4.41|4.4|4.31|4.08|3.95|4.25|4.19|3.99|3.96|4.16|4.33|4.28|4.46|4.1|4.11|4.4|4.63|4.8|4.74||4.64|4.6|4.52|4.68|4.51|4.21|4.3|4.3|3.91|4.01|3.65|3.98|4.05|3.74|3.45|3.49|3.25|3.68|3.94||3.96|4.15|4.09|4.18|4.42|4.69|4.78|4.65|4.62|4.52||4.7|4.9|4.93|4.91||4.94|5.04|5.01|5.19|5.39|5.48|5.48|5.51|5.39|5.45|5.54|5.14|5.16|5.25|5.29|5.13|5.34|5.27|5.03|5.4||5.19|5.33|5|4.76|4.78|4.74|4.92|4.69|4.57|4.32|4.58|4.75|4.14|3.73|3.74|3.5|3.52|3.32|3.22|3.26|3.1|3.32|3.61|3.61|3.45|3.34|3.46|3.59|3.56|3.57|3.75|3.75|3.79|3.87|3.81|3.66|3.57|3.73|3.63|3.65|3.57|3.61|3.72|3.68|3.84|3.66|3.88|4.13|4.46|4.55|4.85|5.12|5.06|5.17|5.16|5.41|5.44||5.42|5.52|5.54|5.64|5.58|5.71|5.38|5.56|5.55|5.4|5.35|5.47|5.47|5.44|5.44|5.72|5.66|5.57|5.9|6.24|6.44|6.5|6.72|6.81|6.66|6.23|6.33|6.47|6.48|6.64|6.66|6.81|6.64|6.49|6.41|6.41|6.52|6.51|6.33|6.2|6.3|6.19|6.2|6.02|6.24||5.8|5.81|5.75|5.85|5.7|5.77|5.46|5.56|5.38|5.57|5.35|5.74|5.8|5.79|6.06|5.7|6.27|6.44|6.57|5.74|5.78|5.72|5.43|5.09|5.04|4.91|5.29|4.93||4.72|4.62|4.39|4.39|4.34|4.14|4.07|3.82|4.27|4.11|4.05|3.85
09810|100142|/equities/cqrc-bank|MSCI_EEM|3.35|3.34|3.36|3.39|3.37|3.36|3.32|3.35|3.31|3.37|3.34|3.36|3.35||||3.36|3.35|3.62|3.62|3.57|3.57|3.53|3.62|3.64|3.58|3.6|3.63|3.61|3.57|3.54|3.56|3.48|3.48|3.5|3.56|3.45|3.46|3.37|3.38|3.42|3.49|3.43|3.53|3.48|3.52|3.53|3.68|3.55|||3.46|3.46|3.39|3.42|3.46|3.41|3.42|3.4|3.39|3.34|3.36|3.44|3.4|3.47|3.44|3.49|3.43|3.45|3.33|3.36|3.28|3.26|3.25|3.16|3.12|3.12|3.13|3.12|3.1||3.16|3.12|3.12|3.08||3.06|3.07|3.07|3.09|3.13|3.13|3.15|3.08|3.12|3.13|3.15|3.17|3.21|3.25|3.28|3.36|3.41|3.4|3.32|3.33|3.23|3.19|3.18|3.22|3.2|3.23|3.31|3.34|3.32|3.3|3.37|3.38|3.34|3.3|3.27|3.23|3.16|3.24|3.14|3.09|3.09|3.11|3.16||3.26|3.18|3.12|3.07|3.09|3.11|3|2.98||2.99|2.88|2.96|2.89|2.91|2.78|||2.85|2.87|2.93|2.91|2.89|2.93|3.01|3.05|3.09|3.05|3.07|3.07|3.13|3.15|3.16|3.17|3.24|3.14|3.19|3.2|3.19|3.18|3.16|3.3|3.32|3.31|3.33|3.35|3.35|3.4|3.37|3.39|3.38|3.27|3.2|3.25|3.22|3.19|3.17|3.17|3.15|3.19|3.15|3.14|3.16|3.18|3.16|3.13|3.14|3.23|3.24|3.26|3.28|3.18|3.2|3.22|3.26|3.34|3.36|3.43|3.51|3.5|3.59|3.26|3.18||3.05|3.1|3.14||3.11|3.13|3.14|3.15|3.11|3.16|3.13|3.09|3.03|3.09|3.16|3.15|3.12|3.1|3.06|3.06|3.06|3.05|2.97|2.97|3.02|3.17|3.2|3.2|3.3|3.31|3.29|3.25|3.22|3.21|3.26|3.27|3.31|3.33|3.26
09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|71.5|69.35|65.85|65.35|64.55|63.45|63.2|63|61|60.4|64.7|66.3|64.2||||65.05|63.05|63.8|60.75|60.7|60.65|61.1|61.7|63|62.1|64.3|64.75|61.8|59.45|61.85|62.4|60.75|58.9|59.5|65.55|69.15|71|68.9|69.75|68.7|72.25|72|77.55|76.6|80|80|83.45|80.9|||83.3|83.8|84.4|82.7|81.9|84.15|89.45|83.2|79.3|78|77.85|84.2|89.6|95.05|90.65|82.2|81.5|72.9|71.85|70.85|70.4|71.8|73.65|74|76.8|79.55|81.85|84.15|79.15||79.05|79.25|81.6|79.5||77|82.05|81.75|83|83.9|84.35|79.5|78.9|74.5|72.9|73.25|78.65|76.65|77.4|76.15|74.75|73.6|74.9|70.85|66.1|68.2|65.25|70.15|71.1|73.7|73.85|75.45|76|75.6|70.8|69.25|68.15|70.2|70.9|72.4|75.6|78.85|75.05|73.95|74.55|77.05|74.1|73.1||71.85|75.65|77.6|76.35|77.5|84.95|87|91.5||94.5|91.65|89.95|90.6|90|85.65|||82.3|81.45|80|76.1|79.15|85|81.7|81.45|83|80.9|83.2|78.6|77.75|73.9|69.25|72|69.75|71.9|73.6|74.1|65.5|68|62.7|70.1|67.2|68.05|67.25|70|67.9|67.75|67.5|70.25|69.05|65.55|66.35|67|72.75|72.3|76.8|79.9|79.7|73.25|71.55|74.5|73.65|76.3|75.15|77.25|75.1|81.35|75.55|73.05|74.2|67|69.4|77.6|78.2|78.2|80.4|80|85.7|81.6|80.95|84.5|80.5||76.5|73.45|74.75||75|69.5|65.85|67.5|66.9|69|64.25|62.8|61.9|58.6|60.95|60.5|58.5|61.8|59.05|60.45|57.95|55.9|51|50.55|53.8|56.1|57.1|58.6|62.75|67.05|66.8|67|62.15|62.25|61.2|57.9|57.2|57.3|56.7
09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|10.04|10.02|10.08|10.18|10.08|10|10.04|10.14|10.1|10.12|10.14|10.24|10.24||||10.3|10.26|10.36|10.22|10.26|10.28|10.64|10.68|10.62|10.6|10.56|10.54|10.68|10.56|10.46|10.32|10.38|10.28|10.18|10.28|10.28|10.36|10.3|10.38|10.36|10.4|9.95|10.08|9.89|9.93|9.89|9.92|9.92|||9.81|9.8|9.8|9.84|9.78|9.83|9.9|9.83|9.68|9.57|9.65|9.75|9.78|9.83|9.93|10.16|10.28|10.5|10.16|9.91|9.94|9.92|10.06|9.98|9.77|9.75|9.81|9.81|9.72||9.97|9.83|9.88|9.66||9.69|9.53|9.62|9.7|9.91|10|10.04|9.99|9.96|10|10.04|10.08|9.98|10|9.94|10.08|10|10.1|10.1|10.12|10|9.98||10|10.02|10.18|10.26|10.24|10.3|10.4|10.58|10.82|10.6|10.42|10.34|10.24|10|9.94|9.85|9.82|9.86|9.75|9.8||9.9|9.91|9.72|9.58|9.66|9.74|9.73|9.8||10|10.26|10.5|10.14|10.16|10|||9.96|9.81|9.74|9.18|9.58|9.76|9.86|9.75|10.08|9.95|10.08|9.95|9.64|9.76|9.55|10.02|10.02|10.04|10.04|10.06|9.94|9.85|9.86|9.93|9.8|10|10.04|9.75|9.55|9.49|9.46|9.43|9.61|9.73|9.84|9.62|9.47|9.3|9.32|9.26|9.29|9.21|9.11|8.93|8.96|9.01|8.86|8.95|9.1|9.21|9.17|9.22|9.27|9.07|9.04|9.24|9.21|9.34|9.29|9.53|9.67|9.71|10.06|9.59|9.43||9.02|9.07|9.16||9.18|9.18|9.26|9.31|9.15|9.05|9|8.8|8.95|8.92|9.14|9.25|8.95|8.99|8.89|8.96|9.01|10.04|9.57|9.38|9.45|9.46|9.37|9.27|9.61|9.64|9.68|9.54|9.34|9.33|9.5|9.53|9.75|9.6|9.45
09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|19.84|20.15|20.5|20.9|20.8|20|19.3|18.8|18.54|18.1|17.68|19|18.88||||17.4|17.14|17.58|17.04|16.86|15.98|16.34|16.76|17.14|17.2|16.78|17.02|16|14.66|14.28|14.02|13.5|13|13.78|13.8|14.34|13.96|14.3|14.76|14.88|14.92|13.9|13.9|13.92|13.92|13.6|13.82|13.84|||13.9|14.04|14|13.92|14|13.96|14.28|14.14|14.2|13.64|14.1|14.48|15|15.14|15.24|15.8|16.2|15.4|15.12|14.5|15|15.08|15.1|15.6|15.86|15.28|15.66|12.66|12.7||11.96|12.16|11.76|11.7||12|12.1|12.24|12.64|12.06|12|12.04|12.16|12.32|12|12.32|12.62|12.8|13.4|12.7|12.24|11.96|13.32|13.84|13.72|13.16|13.18|14.52|15.58|16|16|16|16|16|16|16|15.82|16.12|16.6|16|15.72|15.6|15.48|16.5|16.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09814|50065|/equities/lee---man-pape|MSCI_EEM|7.1|7.12|7.09|7.26|7.17|7.15|7|7.08|7.13|7.08|7.22|7.28|7.3||||7.31|7.15|7.38|7.3|7.12|7|6.92|7.51|7.7|7.52|8.07|7.94|8.11|8.2|8.13|8.17|7.96|7.72|7.72|8.14|7.54|7.85|7.5|7.62|7.19|7.65|7.45|7.85|8.4|8.61|8|7.25|7.33|||7.13|7.23|7.15|7.12|7.1|7.06|7.14|7.15|6.98|6.83|6.7|6.5|6.46|6.57|6.62|6.63|6.82|6.58|6.59|6.7|6.78|6.42|6.43|6.35|6.47|6.37|6.18|6.12|6.3||6.35|6.26|6.18|6.05||6.16|6.14|6.05|6.1|6.17|6.15|6.13|6.08|6|6.18|6.1|6.16|6.12|5.98|6.12|6.18|6.33|6.34|6.3|6.51|6.72|6.52|6.68|6.3|5.94|5.67|5.78|5.96|5.89|5.82|5.94|6.04|6.05|6.26|6.13|5.96|5.97|5.98|5.85|5.85|5.98|5.9|5.9||6.03|6.02|6|6.01|5.8|5.64|5.38|5.67||5.99|5.72|5.78|5.74|5.79|5.72|||5.6|5.82|5.63|5.76|6.01|6.01|5.74|5.94|5.95|5.99|5.46|4.9|4.8|4.5|4.54|4.57|4.61|4.59|4.65|4.67|4.65|4.7|4.64|4.71|4.67|4.79|4.79|4.84|4.71|4.61|4.63|4.72|4.81|4.85|4.85|4.85|4.87|4.84|4.89|4.95|4.96|4.84|4.81|4.77|4.77|4.81|4.84|4.74|4.67|4.64|4.67|4.72|5.06|4.68|4.76|4.9|4.84|4.8|4.62|4.75|4.76|4.52|4.56|4.26|4.25||4.16|4.18|4.31||4.34|4.3|4.3|4.41|4.42|4.31|4.26|4.17|4.21|4.37|4.45|4.52|4.45|4.36|4.26|4.17|4.11|4.07|4.17|4.16|4.1|4.18|4.12|4.17|4.32|4.31|4.43|4.37|4.32|4.35|4.4|4.44|4.5|4.41|4.39
09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|35.25|36|37|34.75|35|33.75||||33.75|34|33.75|33.75||33.75|34.25|35|35.25|35|34|34.25|34.25|34.25|34.75|34.5|34.75|34.25|34.5|34.75|35|35.75|36.25|35.75|35.25|35.25|36.25|36|36|35.5|34.25||34.75|33.75|33.25|32.75|33.75|34.25|34.5|34.75|34.5||34.75|34.75|34.75|35.25|35|35|35.25|36|35.25|35.75|36.5|37|36.75|35.25|34.5|34.75|35|35.75|35.75|35.25|35.75|34.75|34.75|34.25|34.75|35.5|35.25|35.75|35.75|||35.5|36|35.25|35.75|36|35.25|35|35.5|38|38|38|38.5|38|||39.75|38.5||36.75|36.75|36.5|36.5|36.5|37|37.25|37.25|37.5|37.75|37.5|36.75|37|37|37.5|37.25|37.75|36.25|36.25|36|35.25|35.75|34.5|33.25|32.5|32|32.25|32|32|32||31.75|31.75|32|32|31.75|32|34||34.5|35|36|35.75|35.75|35.5|35.25|35.75|35|35.75|36|35.5|35.5|36.25|36.25|36.5|37.5|38|38.25|37|37.25|38.25|38.5|38.5|39|||39|38.5|38.75|38.75|39.75|40|40|39.5|39.5|38.25|38.25|39|39.75|40|40.75|40.5||40.75|41|41.5|42|42|42.5|42.5|42.5|42.25|44|||41.75|41.75|41.5|41.25|41|41.25|40.75|41|39|39|39.25|39.75|39.5|39.5||39|39.25|38|38|38|39.25|38.5|38.75|39.75|40|41.5|40.75|40.5|40.5|40.25|40.5|40.75|40.75|40.25|40.5|42.25|42||42.25|42.25|42.5|41.5|42|42.5|42.5|41.25|41.5|41.75|41.75|41.75|41.75|41.25|42.75|43.25|42|40.75|40.75
09816|969087|/equities/china-huarong-asset-management|MSCI_EEM||||||||||||||||||1.02|1.04|0.98|0.96|0.95|0.95|0.97|0.97|0.96|0.98|0.97|0.97|0.95|0.94|0.95|0.93|0.92|0.93|0.94|0.94|0.95|0.9|0.93|0.92|0.97|0.97|0.99|0.97|0.97|0.95|0.96|0.92|||0.89|0.88|0.88|0.89|0.89|0.9|0.91|0.92|0.92|0.9|0.92|0.94|0.94|0.95|0.96|1.01|1.02|1.05|0.98|0.94|0.93|0.94|0.92|0.92|0.91|0.89|0.89|0.87|0.84||0.86|0.86|0.83|0.82||0.81|0.82|0.84|0.87|0.88|0.88|0.89|0.9|0.92|0.93|0.91|0.91|0.9|0.91|0.9|0.91|0.92|0.92|0.89|0.89|0.89|0.88|0.87|0.88|0.87|0.88|0.9|0.9|0.89|0.9|0.94|0.96|0.88|0.87|0.86|0.86|0.84|0.83|0.82|0.81|0.85|0.87|0.86||0.88|0.86|0.84|0.84|0.85|0.86|0.83|0.83||0.86|0.83|0.86|0.86|0.85|0.81|||0.82|0.8|0.79|0.77|0.79|0.81|0.81|0.82|0.83|0.81|0.81|0.81|0.82|0.83|0.84|0.82|0.83|0.83|0.85|0.87|0.88|0.89|0.89|0.91|0.91|0.93|0.92|0.93|0.92|0.91|0.93|0.94|0.92|0.9|0.92|0.98|0.96|0.97|0.98|0.98|1|1|0.98|0.88|0.9|0.91|0.89|0.9|0.93|0.96|0.95|0.96|0.98|0.91|0.92|0.96|0.97|1.03|1.04|1.1|1.04|0.98|0.96|0.85|0.83||0.78|0.77|0.78||0.78|0.77|0.81|0.8|0.8|0.8|0.79|0.78|0.8|0.82|0.84|0.84|0.82|0.83|0.83|0.83|0.82|0.81|0.79|0.8|0.8|0.8|0.79|0.8|0.82|0.8|0.8|0.79|0.81|0.8|0.84|0.84|0.86|0.86|0.84
09817|50073|/equities/sinotruk|MSCI_EEM|21.6|21.05|20.95|21.8|21.8|21.4|21.15|21.2|20.95|21.1|21.8|22.6|22.35||||23.5|23.3|24|22.9|22.2|22|21.9|23.05|23.65|24.3|24.45|24.1|24|23.35|24.35|24.3|23|23.45|23.7|24.45|25.6|27|26.6|26.1|24.75|25.75|25.4|26.5|25.65|26.85|26.05|27.05|27.15|||27|27|26.3|26.55|25.65|26.2|26.55|25.6|23.75|24.2|23.2|23.75|23.6|23.5|23.5|23.65|24|23|22.95|22.55|22.5|22.55|21.45|21.05|20.7|19.34|19.04|19.02|19.38||19.8|18.98|18.26|18.3||18.38|18.44|18.38|18.72|18.78|18.56|18.9|18.9|19|19.02|19|19|18.7|18.84|19.3|19.1|19.4|19.6|19.24|20.65|20.3|20.45|22|20.75|20.05|19.72|20|20|19.42|19.32|19.28|19.6|19.44|19.56|19.42|19.52|19.4|19.76|20.25|19.76|19.14|18.98|19.22||19.14|19.2|19.62|19.6|19.8|20.1|19.98|20.1||20.05|20|20.7|20.45|20.45|19.68|||19.86|19.24|19.16|19.42|19.74|19.82|19.6|19.76|19.94|19.98|20.2|19.98|20.15|20.15|20.6|21.2|20.9|21.05|21.05|21|19.74|20.35|20.15|21.95|22.1|22.4|23.05|23.05|22.95|22.9|23.55|24.05|23.2|23.2|23.35|23.5|23.7|24.15|24.1|24.35|24.5|24.1|24.1|24.15|24.3|24.1|24.75|24.2|23.85|24.7|24.15|23.9|24.05|22.3|21.75|22.1|22.2|22.8|22.05|22.4|22.55|21.65|22.9|22.3|21.3||20.05|19.92|20.35||20.3|20.5|20.2|20.65|20.25|20|19.58|19.1|19.72|19.44|19.64|20.3|19.72|19.94|19.56|20.25|19.7|19.54|18.82|18.72|18.84|17.92|17.92|17.44|18.18|18.62|18.22|18.04|17.78|18.44|18.2|17.96|18.2|17.82|17.32
09818|50020|/equities/agile-property|MSCI_EEM|12.38|12.62|12.46|12.56|12.34|12.3|12.14|12.26|12.26|12.58|12.8|13.14|13.08||||12.9|12.74|12.7|12.66|12.5|12.12|12.16|11.68|11.2|11|10.88|11.02|11.02|10.74|10.86|10.74|10.62|10.66|10.52|10.7|10.64|10.88|11|10.84|10.96|10.92|10.3|10.2|9.86|10.06|10.08|9.97|10.04|||10.02|9.97|9.87|9.96|9.91|9.92|10.02|9.97|9.79|9.68|9.91|10.04|9.97|9.98|10.1|10.4|10.46|10.66|10.14|10.02|9.98|10.06|10.16|10.2|10.02|9.86|9.93|9.83|10.02||10.32|10.08|10.02|9.96||10.02|10.12|10|10.08|10.14|10.16|10.16|10.18|10.38|10.28|10.26|10.18|10.36|10.48|10.76|10.92|11.02|11.14|11.2|11.24|11.02|10.9|10.84|10.9|11.36|11.64|11.68|11.84|11.7|11.8|11.62|11.88|11.6|11.56|11.52|11.26|10.8|10.86|10.8|10.6|10.66|10.7|10.86||10.96|11.06|10.78|10.5|10.64|10.64|10.56|10.78||10.98|10.92|11.04|10.9|10.38|10.14|||10.12|10.04|10.08|9.93|10.64|10.82|10.88|10.92|10.9|10.76|10.76|10.96|10.62|10.3|10.2|10.24|10.28|10.48|10.42|10.96|10.96|10.82|10.7|10.88|10.8|11.1|11.16|11.06|10.54|10.16|10.08|10.2|10.24|10.06|10.04|10.14|10.08|9.96|9.96|10.02|9.98|9.98|9.83|9.83|9.84|9.76|9.67|9.6|9.8|9.94|9.81|9.92|9.94|9.62|9.5|9.77|9.57|9.73|9.82|9.99|10.12|10.1|10.32|9.88|9.62||9.12|9.3|9.46||9.01|9.16|9.2|9.32|9.35|9.07|9.03|8.85|9.04|8.94|9.2|9.2|9.15|9.23|8.7|8.76|8.63|8.33|7.97|7.92|7.93|8.14|7.94|7.84|8.34|8.28|8.35|8.37|8.22|8.28|8.87|8.87|8.91|8.86|8.54
09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|7.32|7.28|7.34|7.41|7.42|7.03|6.98|6.96|6.96|6.65|6.63|6.69|6.62||||6.56|6.36|6.45|6.39|6.4|6.41|6.7|6.84|7|7.12|7.18|7.13|6.91|6.71|6.78|6.93|6.81|6.81|6.81|6.7|6.79|6.93|6.9|6.74|6.7|7.05|7.12|7.1|7.15|7.25|7.25|7.38|7.43|||7.1|7.04|7.07|7.2|7.11|7.21|7.3|7.5|7.6|8.05|8.32|7.73|7.5|7.5|7.6|7.87|7.71|7.41|7.3|7.17|7.25|7.24|7.08|7.25|7.36|7.52|7.7|7.95|7.9||7.88|7.74|7.37|7.5||7.66|7.9|7.63|8|8.13|8.07|8.08|8.07|8.07|8.1|8.08|8.09|8.08|8.1|8.13|8.14|8.12|8.11|8.14|8.26|8.25|8.25|8.35|8.24|8.27|8.16|8.1|8.18|8.14|8.2|8.24|8.3|8.38|8.4|8.5|8.5|8.39|8.49|8.37|8.38|8.53|8.75|8.78||8.71|8.46|8.64|8.88|9.45|7.93|8.1|8.12||7.94|7.99|7.74|7.73|8.7|8.57|||8.55|8.37|8.87|8.94|8.98|8.96|8.96|8.88|8.94|9.07|9.15|9.3|9.33|9.23|9.13|9.23|9.33|9.31|9.67|9.72|10.14|10.06|10.1|10.58|10.6|10.46|10.26|10.32|10.26|10.36|10.56|10.66|10.46|11.18|11.5|10.5|10.56|10.5|10.88|11.2|11.14|10.94|11|10.76|10.88|10.9|11|11.08|11.18|11.2|11.2|11.4|11.24|11.32|11.16|11.96|12|12.04|11.86|11.94|12.28|12.24|12.36|12.3|12.58||13.24|13.06|13.02||13|13.1|12.76|12.98|12.52|11.46|11.48|11.64|11.16|11.2|11.2|11.24|11.28|11.22|11.42|11.34|11.52|11.46|11.86|11.36|10.96|11.34|11.32|11.32|11.58|12.04|11.94|12.14|12.16|12.44|12.58|12|11.96|12.3|12.26
09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|5.52|5.52|5.52|5.7|5.77|5.59|5.51|5.52|5.5|5.55|5.71|5.85|5.76||||5.7|5.76|5.79|5.83|5.67|5.55|5.5|5.94|6.03|5.97|6.17|6.03|6.2|6.14|5.61|5.55|5.17|5.14|5.02|5.3|5.6|5.56|5.23|5.35|5.3|5.6|5.73|5.85|5.1|5.17|5.09|5.03|5.04|||4.91|4.92|5|4.82|4.67|4.38|4.48|4.44|4.43|4.33|4.15|4.26|4.2|4.23|4.2|4.39|4.47|4.59|4.35|4.32|4.38|4.44|4.29|4.24|4.43|4.56|4.61|4.68|4.75||4.62|4.54|4.65|4.49||4.65|4.51|4.54|4.68|4.82|4.9|4.85|4.8|4.83|4.95|4.85|4.87|4.92|5|5.12|5.14|4.91|4.93|4.76|4.84|4.84|4.89||4.91|4.87|4.89|4.87|4.87|4.71|4.59|4.66|4.85|4.85|4.57|4.43|4.33|4.3|4.26|4.08|4.05|4.09|4.13|4.27||4.5|4.37|4.35|4.23|4.21|4.15|4.11|4.19||4.21|4.28|4.4|4.28|4.31|4.15|||4.18|4.12|4.19|3.93|4.04|4.26|4.31|4.55|4.79|4.8|4.86|4.84|4.71|4.57|4.63|4.8|4.63|4.62|4.31|4.26|4.16|4.16|4.09|4.02|4.01|4|4.05|3.85|3.89|3.86|3.8|3.8|3.86|3.86|3.87|3.9|3.76|3.58|3.62|3.69|3.65|3.66|3.59|3.59|3.58|3.6|3.58|3.54|3.56|3.64|3.65|3.64|3.6|3.56|3.6|3.64|3.57|3.64|3.64|3.74|3.78|3.74|3.85|3.6|3.57||3.43|3.41|3.46||3.52|3.57|3.53|3.67|3.67|3.64|3.68|3.54|3.72|3.8|4.01|4.13|3.94|3.82|3.45|3.42|3.32|3.33|3.18|3.26|3.35|3.25|3.2|3.2|3.42|3.51|3.5|3.31|3.3|3.23|3.35|3.45|3.54|3.45|3.41
09821|100098|/equities/powerlong|MSCI_EEM|8.43|8.4|8.31|8.25|8.47|8.41|8.06|8.02|7.71|7.82|7.66|7.7|8||||7.61|7.74|7.76|7.31|7.02|6.95|7.02|6.98|7.37|7.18|7.24|7.23|7.37|7.12|6.97|6.53|6.35|6.7|7.16|7.04|7.03|6.35|6.3|6.15|5.89|5.98|5.21|5.38|5.4|5.29|5.26|5.42|5.43|||5.29|5.29|5.09|5.26|5.01|4.98|5.09|5.13|5.16|5.07|5.1|5.31|5.32|5.34|5.42|5.69|5.77|5.83|5.53|5.17|5.16|5.24|5.3|5.22|5.15|5.1|5.19|5.16|5.21||5.35|5.4|5.31|5.19||5.26|5.24|5.34|5.34|5.41|5.33|5.27|5.29|5.4|5.35|5.41|5.42|5.46|5.47|5.52|5.59|5.52|5.57|5.6|5.66|5.55|5.53|5.7|5.68|5.78|5.85|5.78|5.71|5.69|5.69|5.7|5.89|5.73|5.56|5.62|5.68|5.43|5.35|5.24|5.21|5.44|5.11|5.21||5.48|5.44|5.54|5.56|5.67|5.71|5.76|5.81||6.05|6.12|6.01|5.97|5.97|5.86|||5.81|5.9|6.05|5.94|6.23|6.28|6.32|6.37|6.69|6.21|6.36|6.44|5.81|5.81|5.86|5.97|5.65|5.43|5.47|5.58|5.52|5.55|5.61|5.84|5.72|5.82|5.93|5.88|6.06|6.04|5.98|5.27|5.1|4.91|4.85|4.91|4.78|4.68|4.66|4.64|4.68|4.74|4.68|4.73|4.67|4.66|4.67|4.61|4.69|4.81|4.71|4.86|4.92|4.75|4.71|4.81|4.79|4.95|4.96|5.03|5.15|5.16|5.34|5.41|4.82||4.34|4.44|4.55||4.59|4.65|4.61|4.59|4.63|4.49|4.42|4.68|4.75|4.74|4.87|4.9|4.87|4.79|4.73|4.7|4.64|4.61|4.3|4.28|4.38|4.47|4.36|4.32|4.5|4.48|4.6|4.55|4.5|4.45|4.6|4.69|4.79|4.88|4.59
09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|4.11|4.14|4.11|4.17|4.11|4.05|4.15|4.17|4.13|4.15|4.2|4.25|4.35|4.2|4.3|4.25|4.2|4.2|4.17|4.27|4.5|4.33|4.29|4.33|4.26|4.41|4.26|4.25|4.27|4.32|4.2|4.32|4.4|4.3|4.2|4.19|4.15|4.2|4.2|4.08|4.08|4.23|4.25|4.26|4.35|4.3|4.28|4.28|4.34|4.4||4.29|4.3|4.34|4.32|4.4|4.4|4.48|4.57||4.3||4.3|4.27|4.19|4.4|4.31|4.33|4.35|4.41|4.32|4.38|4.4|4.35|4.3|4.35|4.42|4.5|4.59|4.38||4.3|4.4|4.43|4.4||4.4|4.41|4.4|4.49|4.28|4.31|4.4|4.4|4.36|4.3|4.4|4.4|4.32|4.32|4.32|4.39|4.37|4.5|4.3|4.28|4.25|4.35|4.25|4.35|4.45|4.2|4.4|4.4|4.17|4.12|4.16|4.1|4.01|3.99|3.94|3.95|3.9|3.85|3.8|3.9||3.9|3.9|3.9|3.86|3.8|3.83|3.82|3.86|3.88|3.93|3.92|3.92|3.93|3.9|4.02|3.78|3.95|3.95|3.9|3.9|3.86|3.89|3.95|3.86|4|3.98|3.85|3.97|4|4.02||4.02|3.85|3.81|3.9|3.9|3.94|3.87|3.93|3.97|3.9|3.8||3.65|3.98|3.8|3.8|3.82|3.8||3.7|3.8|3.93|3.87|3.75|3.76|3.9|3.86|3.89|3.94|3.95|3.76|3.72||3.93|3.89|3.86|3.82|3.65|3.75|3.65|3.62|3.6|3.58|3.55|3.55|3.62|3.64|3.62|3.81|3.76|3.74|3.85|3.86|3.75|3.75|3.8|3.72|3.68|3.69|3.76|3.69|3.72|3.7|3.67|3.66|3.69|3.7|3.73|3.86|3.85|3.86||3.86|3.92|3.9|3.8|3.96|3.99|3.74|3.73|||3.57|3.95|3.76|3.65|3.45|3.49|3.49|3.6|3.51||3.66|
09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|8.8|8.71|8.93|8.68|8.97|9.03|8.92|8.67|8.15|8.25|8.21|8.26|8.09|8.17|7.75||7.85|7.86|7.9|7.79|7.91|7.99|8.12|8.28|8.58|8.64|8.63|8.8|8.81|8.96|9.01|9|8.68|8.4|8.26|8.28|8.19|8.19|8.21|8.34|8.25|8.28|8.42|8.23|8.34|8.34|8.21|8.39|8.38||8.2|8.26|8.24|8.29|8.19|8.07|7.97|7.92|7.86|7.53|7.46|7.34|7.4|7.8|7.8|7.75|7.76|8.04|8.04||7.97|7.87|7.75|7.44|7.35|7.28|7.34|7.18|7.07|7.03||6.8|6.59|6.52|6.27||6|6.16|6.15|6.37|6.32|6.11|6.18|6.18|6.12|6.38|6.56|6.42|6.35|6.26|6.32|6.24|6.14|6.04|6.18|6.22||6.14|6.08|6.12|6.03|5.75|5.6|5.45|5.4|5.23|4.99|5.06|5.08|4.84|4.72|4.84|4.6|4.86|4.85|4.84|4.67|4.75|4.8|4.94|4.98|4.96|4.96|4.93|4.91|4.98|4.98|5|4.95|4.95|4.91|4.87|4.75|4.75|4.73|4.77|4.79|4.67|4.57|4.66|4.62|4.71|4.7|4.77|4.75|4.93|5.01|5|5.05|5.1|5.11|5.15|5.15|5.07||5.15|5.15|5.08|5.17|5.06|5.36|5.15|5.06|5.09|5|5.05|4.96|4.95|4.94|4.84|5.07|5.08|4.89|4.66|4.49|4.43|4.46|4.3|4.28|4.32|4.18|4.25|4.4|4.51|4.51|4.49|4.79|4.64|4.47|4.22|4.23|4.29|4.37|4.3|4.32|4.26|4.16|4.34|4.34|4.46||4.43|4.34|4.34|4.32|4.32|4.42|4.41|4.54|4.58|4.59|4.59|4.63|4.86|4.5|4.66|4.54|4.71|4.96|5.28|4.96|4.57|4.53|4.64|4.36|4.31|4.28|4.23|4.01||4.1|3.91|3.83|3.77|3.81|3.63|3.64|3.64|3.82|3.89|3.77|3.87
09824|100109|/equities/zhaojin-mining|MSCI_EEM|7.62|7.63|7.62|7.69|7.7|7.59|7.44|7.44|7.33|7.36|7.61|7.41|7.22||||7.11|7.07|7.09|7.03|7.02|7.15|7.24|7.4|7.74|7.67|7.62|7.63|7.59|7.52|7.58|7.84|7.6|7.41|7.35|7.46|7.7|8.05|7.89|7.94|7.85|8.32|8.43|8.71|8.76|8.43|8.29|8.48|8.58|||8.45|8.4|8.3|8.22|8.18|8.3|8.52|8.55|8.7|8.41|8.43|8.77|9|8.92|8.85|9.2|9.24|9.02|8.85|8.97|8.8|8.89|9.02|9.05|9.44|9.54|9.48|9.64|9.5||9.23|9.03|9.09|9.06||9.02|9.08|9.2|9.9|9.92|8.6|8.6|8.63|8.84|9.28|9.43|9.68|9.91|9.84|10.16|9.95|9.95|10.04|9.96|9.91|9.93|9.7||9.87|10.12|10.2|10.34|10.14|10.64|10.34|10.16|10|10.44|11.52|11.42|10.48|10.4|10.44|10.56|9.95|10.12|10.08|10.08||9.95|10.16|10.38|9.85|9.85|10.02|10.2|10.1||10.06|9.79|9.9|9.75|9.83|9.37|||9.44|9.31|9.5|9.38|9.44|9.65|9.76|10.02|10.44|10.8|10.5|10.2|9.63|8.45|8.45|8.45|8.58|8.78|8.81|8.84|9.02|9|8.68|8.97|8.98|8.95|9.07|9.11|9.07|9.13|9.09|9.3|8.93|8.72|8.7|8.7|9.13|9.66|10.18|10.5|9.83|9.45|9.57|9.66|9.42|9.85|9.63|10.96|10.02|10.14|10.06|9.95|9.83|9.6|9.56|10.04|9.82|10.38|10.22|10.58|10.18|9.57|9.52|9.2|9.18||9.05|9.13|9.1||8.69|8.63|8.7|8.41|8.59|8.34|8.52|8.53|8.87|9.08|8.83|8.79|8.78|8.96|9.04|9.39|9.71|9.75|9.48|9.4|9.31|9.82|9.59|9.67|9.88|10|9.55|10.1|9.4|8.87|8.92|8.89|9.2|9.28|8.85
09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|5.24|5.21|5.18|5.21|5.15|5.07|5.03|5.02|4.97|4.83|4.91|4.96|4.89||||4.94|4.85|4.99|5|5.04|5.01|5.07|5.36|5.29|5.3|5.56|5.8|5.38|5.1|5.15|5.27|5.07|5|5.11|5.16|5.23|5.3|5.32|5.01|4.95|4.92|4.71|4.76|4.76|4.95|4.41|4.5|4.39|||4.25|4.3|4.29|4.23|4.34|4.44|4.37|4.35|4.17|4.08|4.12|4.26|4.25|4.36|4.41|4.55|4.57|4.45|4.13|4|4.03|4.01|4.06|4.04|4.05|3.99|4.08|3.96|3.96||3.98|3.99|3.93|4.03||3.95|3.95|3.96|4.04|3.97|3.98|3.96|3.88|3.87|3.93|3.93|3.96|4.05|4.15|4.16|4.3|4.25|4.31|4.19|4.15|4.15|4.17|4.2|4.25|4.15|4.12|4.2|4.2|4.13|4.06|4.12|4.2|4.24|4.15|4.18|4.09|4.01|4|3.89|3.87|3.98|4.05|4.03||4.04|3.97|3.95|3.92|3.91|3.91|3.96|4.01||4.12|4.01|4.05|3.98|4.01|3.98|||3.98|3.89|3.93|3.72|3.79|3.88|4.11|4.15|4.2|4.19|4.17|4.2|4.14|4.1|4.12|4.13|4.19|4.15|4.22|4.32|4.32|4.39|4.39|4.43|4.45|4.48|4.53|4.51|4.48|4.47|4.48|4.56|4.56|4.51|4.52|4.51|4.53|4.52|4.58|4.77|4.65|4.55|4.48|4.4|4.39|4.45|4.36|4.33|4.36|4.65|4.54|4.63|4.64|4.51|4.55|4.77|4.78|4.95|4.81|4.93|4.81|4.83|4.88|4.61|4.55||4.47|4.2|4.34||4.36|4.34|4.48|4.51|4.66|4.63|4.5|4.37|4.38|4.47|4.62|4.71|4.68|4.71|4.58|4.53|4.45|4.41|4.22|4.14|4.34|4.4|4.29|4.32|4.61|4.68|4.72|4.5|4.45|4.4|4.58|4.7|4.86|4.78|4.76
09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM|13.9|13.72|13.79|14.18|14.65|14.62|14.62|15.59|14.53|14.3|15.12|15.31|15.87|16.3|16.91||16.83|16.54|16.51|15.36|16.8|16.53|15.89|17.55|17.55|17.97|17.76|18.85|18.73|19.1|19.75|18.69|18.52|18.79|16.97|18.64|19.02|20.29|20.61|20.2|23.65|20.77|21.88|21.57|21|21.92|21.05|20.95|21.18||20.86|21.62|20.38|20.53|20.52|19.58|19.29|18.45|17.77|17.14|16.6|16.58|16.61|18.1|18.93|18.1|18.32|18.17|18.25||17.66|17.58|17.5|17.84|18.26|18.59|18.55|17.97|18.35|19||23.96|20.3|19.29|18.94||19.09|19.8|19|18.52|19.59|18.82|18.18|18.17|18.71|19.79|18.55|17.86|18.4|17.55|18.08|17.89|18.75|18.09|18.47|19.13||18.94|17.64|15.51|15.45|16.54|16.34|16.31|16.42|15.04|15.07|14.88|15.03|15.4|15.88|14.74|14.85|14.1|13.84|13.94|13.6|13.58|13.53|13.63|13.59|13.59|13.5|13.51|13.99|13.82|14|14|14.38|14.74|15.41|14.84|15.92|15.1|14.23|14|13.9|16.23||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09827|100120|/equities/lijun-intl|MSCI_EEM|4.98|4.97|4.91|5.02|5|4.95|4.98|5.05|4.61|4.83|4.72|4.88|4.41||||4.47|4.53|4.57|4.32|4.34|4.35|4.46|4.48|4.47|4.42|4.5|4.5|4.38|4.24|4.34|4.36|4.34|4.26|4.15|4.21|4.19|4.32|4.25|4.32|4.13|4.3|4.29|4.4|4.32|4.37|4.32|4.37|4.4|||4.5|4.64|4.27|4.35|4.16|4.29|4.38|4.23|4.18|4.09|4.09|4.2|4.27|4.38|4.65|4.64|4.53|4.46|4.34|4.33|4.27|4.09|4.13|4|4.18|4.2|4.29|4.42|4.5||4.4|4.32|4.25|4.22||4.32|4.29|4.49|4.65|4.57|4.77|4.72|4.73|4.55|4.55|4.64|4.67|4.73|4.79|4.78|4.77|4.85|4.89|4.74|4.78|4.9|4.81||4.91|4.72|4.77|4.8|4.45|4.33|4.32|4.29|4.39|4.52|4.41|4.45|4.52|4.37|4.29|4.25|4.23|4.46|4.4|4.59||4.71|4.61|4.62|4.59|4.41|4.44|4.51|4.69||4.8|4.6|4.57|4.63|4.66|4.4|||4.4|4.36|4.42|4.35|4.43|4.56|4.53|4.54|4.58|4.63|4.69|4.78|4.67|4.65|4.6|4.65|4.75|4.83|4.86|4.87|5|4.98|4.94|4.91|4.75|4.5|4.18|4.01|4.06|4.18|4.4|4.51|4.58|4.6|4.69|4.58|4.62|4.59|5.07|5.05|4.9|4.93|4.88|4.89|5.1|4.93|4.93|4.88|5.07|5.15|5.06|5.19|4.84|4.88|4.82|5.19|5.17|5.26|5.22|5.35|5.38|5.4|5.48|5.3|5.2||5.29|5|5.09||5.07|5.29|5.29|5.51|5.53|5.41|5.26|5.14|5.21|5.35|5.23|5.26|5.04|4.97|4.96|4.95|4.96|4.88|4.75|4.64|4.85|4.88|4.92|4.84|5.11|5.19|5.17|5.19|5.19|5.22|5.4|5.48|5.58|5.57|5.58
09828|100041|/equities/shenzhen-inves|MSCI_EEM|2.94|2.97|2.87|2.93|2.88|2.94|2.88|2.86|2.83|2.84|2.82|2.87|2.84||||2.75|2.7|2.73|2.67|2.61|2.61|2.65|2.68|2.66|2.61|2.64|2.66|2.72|2.7|2.66|2.66|2.69|2.61|2.66|2.69|2.75|2.77|2.78|2.71|2.79|2.74|2.7|2.78|2.79|2.77|2.78|2.75|2.69|||2.62|2.6|2.57|2.57|2.59|2.59|2.58|2.56|2.57|2.57|2.6|2.61|2.63|2.66|2.73|2.78|2.79|2.79|2.72|2.7|2.7|2.65|2.7|2.71|2.7|2.6|2.65|2.66|2.64||2.66|2.59|2.57|2.57||2.57|2.55|2.57|2.54|2.55|2.52|2.54|2.52|2.56|2.61|2.56|2.6|2.62|2.6|2.63|2.68|2.74|2.78|2.83|2.8|2.69|2.66|2.64|2.53|2.52|2.53|2.49|2.48|2.47|2.49|2.52|2.55|2.5|2.48|2.48|2.47|2.36|2.37|2.36|2.36|2.38|2.4|2.4||2.43|2.46|2.42|2.46|2.48|2.41|2.39|2.49||2.6|2.4|2.39|2.33|2.27|2.21|||2.26|2.23|2.27|2.27|2.31|2.34|2.36|2.39|2.45|2.43|2.47|2.41|2.4|2.39|2.44|2.42|2.52|2.5|2.53|2.51|2.57|2.63|2.63|2.66|2.59|2.68|2.65|2.62|2.61|2.6|2.59|2.61|2.61|2.6|2.57|2.58|2.59|2.58|2.62|2.68|2.7|2.69|2.51|2.43|2.46|2.45|2.44|2.43|2.47|2.52|2.49|2.54|2.57|2.54|2.55|2.59|2.61|2.72|2.68|2.65|2.69|2.69|2.77|2.64|2.49||2.45|2.36|2.35||2.33|2.35|2.35|2.37|2.33|2.32|2.34|2.31|2.37|2.38|2.41|2.45|2.46|2.45|2.38|2.41|2.48|2.47|2.39|2.36|2.39|2.44|2.41|2.41|2.52|2.4|2.39|2.34|2.36|2.37|2.41|2.44|2.48|2.46|2.4
09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|9.64|9.64|9.66|10.2|10.62|10.14|9.84|10.06|9.66|9.88|10.06|10.42|10.42||||10.1|9.76|11.36|11|10.78|10.06|10.76|10.32|11.34|11.78|10.9|9.93|10.3|9.23|9.4|9.69|9.1|8.52|8.64|9.8|10.08|10.66|9.28|12|13|12.74|12.38|12.86|12.12|13.84|16.1|16.5|15.24|||10.42|9.3|8.2|8.47|5.68|4.67|4.35|4.25|3.78|3.29|3.23|3.32|3.34|3.29|3.3|3.3|3.39|2.7|2.6|2.4|2.45|2.44|2.44|2.6|2.44|2.48|2.6|2.55|2.65||2.65|2.6|2.6|2.65||2.6|2.6|2.7|2.75|2.85|2.7|2.65|2.7|2.7|2.7|2.5|2.43|2.5|2.5|2.5|2.75|2.75|2.85|2.8|2.85|2.85|2.9|2.8|3|3.05|3.05|3.15|3.15|3.1|3.15|3.25|3.25|3.35|3.3|3.45|3.5|3.45|3.35|3.35|3.35|3.5|3.25|3.6||3.3|3.4|3.4|3.4|3.1|3.2|3.2|3.25||3.35|3.3|3.5|3.2|2.95|2.75|||2.9|2.9|2.8|2.55|3.15|3.45|3.6|3.65|3.8|3.75|3.7|3.7|4|3.1|2.1|2.03|2.42|2.44|2.5|2.5|2.55|2.6|2.49|2.47|2.46|2.49|2.55|2.65|2.6|2.5|2.5|2.5|2.4|2.45|2.43|2.48|2.55|2.6|2.5|2.65|2.65|2.75|2.38|2.37|2.44|2.47|2.43|2.31|2.49|2.75|2.6|2.85|2.55|2.45|2.6|2.8|2.9|3|2.44|2.65|1.52|1.52|1.54|1.53|1.45||1.44|1.48|1.56||1.61|1.64|1.59|1.56|1.57|1.58|1.5|1.45|1.45|1.43|1.59|1.65|1.63|1.65|1.69|1.58|1.62|1.7|1.51|1.63|1.72|1.82|1.78|1.64|1.89|1.74|1.48|1.36|1.3|1.06|1.05|1.11|0.88|0.74|0.7
09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|5.3298|5.1686|4.9625|4.8371|4.873|4.7565|4.5684|4.1205|3.9951|4.1026|4.0936|4.3624|3.6099|3.5293|3.4308|3.5383|3.5383|3.4129|3.5383|3.6906|3.7264|3.7801|3.7533|3.7174|3.807|3.8607|3.7801|3.8966|3.6726|3.6637|3.6547|3.7712|3.816|3.8339|3.7712|4.0309|3.9055|4.1743|3.6816|3.9055|4.3355|4.4699|4.5147|4.8819|4.9536|5.1954|5.3746|5.4552|5.2492|5.4642||5.5896|5.5358|5.5537|5.6791|5.9748|6.0822|6.0733|6.342||6.0912||5.8762|5.9568|6.2704|5.8493|5.4731|5.6523|5.6791|5.9837|6.0016|5.9479|6.3689|6.5391|6.2972|6.5391|5.4194|5.2761|5.2492|4.9357||5.3835|5.3567|5.4283|5.7239||6.1002|6.1987|6.3151|6.1718|6.127|6.1808|6.3689|6.0822|6.0554|6.772|6.9601|6.9422|7.3901|6.8974|7.2645|7.6237|7.5799|7.7114|7.9743|7.466|7.5273|7.0804|7.0717|7.1505|7.0804|6.8|6.9139|7.0103|7.0103|7.6938|7.6237|7.799|7.7377|8.4387|8.5701|8.1145|7.7464|7.8428|7.8078|8.2985||8.281|8.5701|8.0706|8.1232|8.2985|8.3248|9.0784|9.3763|9.2011|9.2361|9.3237|8.9206|8.7279|8.3598|8.3248|8.3949|8.0882|8.5088|7.8691|7.3784|7.3784|7.4397|7.6588|7.5273|7.3696|6.8614|6.7474|6.3882|6.6598|6.765||7.3346|7.8866|6.5722|5.3454|6.5547|7.3696|7.8866|8.4124|8.8944|9.3763|9.5779||9.7005|8.8505|9.3237|8.6753|9.683|9.5954||9.1748|9.1134|7.317|7.8516|8.5351|8.2722|9.4902|9.2887|10.0423|10.4191|10.0774|9.8232|8.4737||8.1057|8.1846|8.3248|7.6413|7.5098|7.6413|7.5887|7.834|8.0619|7.7552|6.5284|6.5985|6.9665|7.0016|5.9675|5.4505|4.7583|4.6794|4.5392|4.123|3.9258|3.7199|3.5052|3.3825|3.0013|3.1152|3.1196|3.2335|3.2905|3.6196|3.3897|3.5266|3.5804|3.3603|3.869|4.0353|4.1821|4.231||4.3435|4.0109|3.4924|3.7223|3.8886|3.7663|3.7321|3.375|||2.8125|2.6413|2.2451|2.0788|2.1815|1.9418|1.8929|1.7609|1.6777||1.4576|
09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|52.2|52|51.95|52.75|53.7|52.6|51.85|52.95|52|52.05|52.6|55.1|54.85||||53.5|54|53|52.6|50.7|46.4|49.95|52.25|53.95|54|53.9|52.75|51.4|47.7|47.6|46.8|46.25|43.9|44.9|48.8|49.85|53.25|54.2|54.05|51.05|53.9|51.15|53.3|53.2|55.4|55.2|55.45|55.6|||54.1|54.5|54.55|55|57|56.2|57.6|57.9|59.45|58.4|59.25|63.75|67.6|70|68.65|67.25|69.55|70.7|66.3|63.05|62|63.3|64.35|65.25|68.95|66.6|70.05|57.4|59||61.1|59.65|60.3|60.6||61.75|59.3|61.65|63.6|59|56.1|56.1|53.45|54|51.45|53.95|53.2|53.45|54.45|58|58.05|54.6|56.35|56.45|55.95|54.95|53.5|52|52.1|53|55.1|55.3|54.9|55.6|58|55.9|54.7|56|57.65|58.6|60.25|56.6|55|55|55.75|56.95|54.65|52.85||54.85|55.95|55.95|55.9|55.95|58.5|57.45|61.4||63.35|63.5|62|62|62|61.5|||60.1|61.8|61.5|60.05|61.65|63.75|62.7|66.2|68.75|68.65|69.9|68.15|66.55|65.45|64.5|65|66.45|64|66.05|66.05|68.05|67|67.85|69.8|66.75|66.2|67.7|75.75|76.25|79.25|78.7|80.15|79.45|78.5|77.3|77.65|80.2|81.3|81.95|83.8|84.8|84.9|83|81.55|82.25|84.2|82.6|83.1|83.75|88.7|85.1|87.1|86.15|84.35|80.5|88.7|82.8|81.25|81.15|80.7|81.35|78.3|76.35|75.8|79.65||78|78.15|77.75||76.8|79.1|79.75|82.65|80.55|79.05|79.6|79.2|83.45|81.45|81.7|80.8|83.6|87.6|88.5|90.6|90.2|88.8|87.5|82.25|82.15|84.8|83.95|79.3|82.4|84.65|89|89|88.55|87.6|85|85|85|84.2|81.75
09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|18.5|17.76|17.84|17.67|17.97|18.17|17.65|18.02|18.24|17.68|18.43|18.79|18.63|19.5|18.74||19.54|19.48|19.4|19.95|20.63|21.08|21.2|22.36|24.63|24.99|24|25.55|26.21|25.58|26.35|26.28|25.01|25.98|24.36|26.17|25.88|26.3|27.38|27.55|26.35|28.03|28.41|28.46|28.26|30.24|29.64|31.71|33.74||34.01|33.29|27.82|25.02|24.5|26.77|26.32|25.35|25.06|25.84|25.89|25.73|25.84|26.76|24.99|24.03|23.71|23.22|23||21.96|22.4|21.77|20.92|20.76|21.09|20.91|20.44|21.82|20.6||19.93|19.97|19.04|18.83||18.91|19.88|19.67|21.12|21.09|20.85|20.43|20.2|20.2|20.35|20|20.08|19.54|18.99|19|19.39|19.74|20.12|20.69|21.49||21.49|21.57|21.61|20.97|20.99|20.91|21.73|21.6|21.52|21.36|20.6|19.91|21.02|22|22.67|22.64|22.15|22.05|22.4|22|20.79|21.99|21.4|21.68|21.2|21.75|21.89|23|22.19|22.15|22.24|22.34|22.91|25.79|24.52|24.6|24.36|24.36|25.55|24.97|23.95|23.7|24.8|25.02|25.09|25.14|26.18|25.99|26.87|27.56|27.25|27.13|26.51|25.79|25.61|27.05|26.19||27.05|26.8|29.47|29.58|28.72|28.8|28.19|27.86|27.11|26.44|24.69|24.59|24.84|25.5|24.8|24.12|24.72|25.73|24.06|24.04|26.66|28.01|27.06|25.11|24.1|24.32|23.43|23.46|22.78|22.37|22.47|22.79|23.79|24.97|24.82|24.28|23.55|23.74|23.97|23.74|24.4|24.31|23.66|22.42|22.48||19.48|19.49|18.67|18.83|18.63|18.54|17.98|18.52|19.5|20.22|19.47|19.03|18.49|17.44|16.48|17.25|16.04|15.91|16.59|16.68|16.93|16.82|16.57|16.05|15.52|15.61|16.3|16.32||15.54|17.09|19.15|18.75|17.5|17.13|16.34|16.03|15.84|16.1|15.85|15.5
09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|44|44.5|43.25|43.25|43.25|44.25||||43.5|45.5|45.5|44.75||42|41.25|41.25|41|40.5|40.25|40.25|40.5|40.5|40.25|40|40.5|39.75|39.75|39.5|39.75|39.25|39.5|40|40.25|39.75|40|39.75|39.25|38.75|39.75||38.5|38.75|39.5|39.75|40.75|41|39.75|39.75|38.5||37.5|38.25|38.25|38|38.25|39.25|39.5|40.25|39.75|39.75|39.25|41.25|41|41.25|39.75|37.75|38|38.5|37.75|37|37|37|38|37.75|36.25|36.5|36.25|38|37.625|||38|36.5|36.125|36|36.625|37.75|36.875|36.75|36.875|36.875|36.75|35.625|35.125|||35.875|37.25||37.125|37.125|37.5|37.125|37.625|37.625|37.5|36.625|36.375|36|36|35.25|35.75|36.375|37.5|37.625|36|34.75|34.25|43.75|44.375|45|44.625|44.75|44.625|45.75|46.625|44.25|44|43.5||44.375|44.5|45.875|44.25|45|44.25|44.625||44.5|43|43|43.75|43.25|44.375|44.25|40.25|38.375|39.5|39.625|37.875|38.25|36.5|35|34.625|35|34.5|34.875|35|34.25|34.125|33.375|35.25|35.125|||36.375|33.5|33.25|34.125|34.375|34.5|35.125|33.875|37.5|39.375|39.25|39.125|37.5|32.75|36.5|39.125||42.875|44.25|44.25|42.5|43|42.75|42.125|40.75|40.625|41.25|||39.25|40.25|39|41.5|43|42.75|40.5|40.125|42|40.875|37.25|37.375|34.25|34.5||33.875|30.25||||||||||||||||||||||||||||||||||||||||
09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|4.35|4.35|3.93|3.8|3.84|3.85|3.8|3.51|3.4|3.44|3.36|3.66|3.36|3.29|3.19|3.24|3.22|3.26|3.31|3.43|3.46|3.49|3.45|3.41|3.53|3.57|3.58|3.63|3.53|3.58|3.56|3.62|3.7|3.75|3.66|3.85|3.7|3.84|3.68|3.7779|3.866|3.866|3.7289|3.8953|3.9051|3.866|3.8953|3.9247|3.8562|3.9149||3.9638|3.9638|3.954|3.9345|4.0421|4.1008|4.2281|4.3064||4.3553||4.1694|4.2379|4.4043|4.1008|3.9247|4.0323|3.9834|4.1302|4.1302|4.1694|4.3847|4.463|4.2574|4.4043|3.9638|3.9149|3.9638|3.8562||4.4043|4.5021|4.6|4.6979||4.8643|4.9426|4.923|4.9621|5.0208|4.9523|4.9817|4.7957|4.6|5.2753|5.6962|5.6962|5.8723|5.7549|5.9702|6.0681|6.0681|6.0485|6.0974|5.9408|6.117|5.9017|5.8723|6.166|6.0974|5.9702|6.0779|6.117|6.1268|6.5183|6.4791|6.4987|6.44|7.3404|7.3306|7.0468|6.9881|6.9979|7.1447|7.3404||7.3404|7.36|7.3013|7.2328|7.3013|7.1643|7.957|7.957|7.8689|7.8102|7.8102|7.3502|7.2915|7.0762|7.0762|7.1838|7.1936|7.36|7.1545|6.6064|6.6945|6.8021|6.9783|6.7532|6.3617|5.8234|5.8626|5.843|5.9115|5.8723||5.7255|5.4319|5.2264|4.7468|5.3634|6.117|6.7043|6.5574|6.8511|7.3991|7.7319||7.82|7.5362|7.4872|7.1643|7.8004|8.0255||7.957|7.8298|6.6945|7.0468|7.3894|7.3894|8.6128|8.7596|9.2881|9.386|9.3174|9.2196|9.0238||8.6128|8.7694|8.466|8.1723|6.7532|6.9098|6.8608|7.0957|6.9979|6.6064|5.9996|6.2149|6.6064|6.2149|6.0583|5.7157|5.5396|5.3438|5.0796|4.5657|4.4581|4.3651|4.1645|4.0226|3.8904|3.9834|3.9687|3.9687|3.9785|4.0519|3.8904|4.1106|4.0274|4.0079|4.3945|4.4532|4.4434|4.4679||4.3945|4.3113|4.1106|4.3064|4.4679|4.2574|4.2966|4.3455|||4.23|4.315|3.85|3.79|3.865|3.84|3.83|3.585|3.15||2.925|
09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|5.33|5.33|5.37|5.42|5.34|5.32|5.28|5.33|5.26|5.33|5.33|5.52|5.52||||5.48|5.51|5.56|5.59|5.21|5.19|5.2|5.28|5.3|5.27|5.18|5.21|5.31|5.26|5.23|5.21|5.24|5.08|5.2|5.27|5.24|5.25|5.15|5.14|5.1|4.94|4.76|4.66|4.58|4.63|4.62|4.51|4.53|||4.45|4.44|4.45|4.45|4.41|4.37|4.45|4.43|4.43|4.53|4.65|4.87|4.92|5.01|5|5.01|5.12|5.16|4.91|4.88|4.83|4.87|4.75|4.65|4.56|4.43|4.47|4.5|4.49||4.67|4.55|4.54|4.5||4.54|4.51|4.52|4.64|4.62|4.75|4.72|4.56|4.72|4.74|4.65|4.62|4.66|4.65|4.72|4.7|4.76|4.77|4.78|4.66|4.65|4.53|4.63|4.72|4.75|4.81|4.92|4.85|4.86|4.89|4.96|5.04|4.93|4.96|5.03|5.02|4.74|4.64|4.54|4.47|4.55|4.54|4.47||4.54|4.53|4.53|4.56|4.56|4.56|4.53|4.61||4.73|4.75|4.83|4.85|4.72|4.75|||4.75|4.66|4.7|4.69|4.85|4.96|4.96|4.95|4.91|4.89|4.91|4.86|4.72|4.7|4.57|4.56|4.56|4.6|4.51|4.55|4.54|4.51|4.53|4.65|4.64|4.72|4.81|5.06|5.04|5|5.07|5.02|4.98|4.99|4.85|4.84|4.84|4.79|4.83|4.82|4.8|4.81|4.82|4.93|4.87|4.87|4.75|4.66|4.67|4.74|4.69|4.76|4.76|4.69|4.7|4.82|4.83|4.92|4.99|5.06|5.06|5.08|5.21|5.15|5.07||4.85|4.88|4.88||4.88|4.9|4.9|4.99|4.93|4.9|4.84|4.81|4.93|4.94|4.99|5.1|5.11|5.1|5.11|5.15|5.13|5.09|4.93|4.96|4.96|4.93|4.83|4.73|4.91|4.84|4.88|4.82|4.75|4.75|4.77|4.73|4.84|4.82|4.72
09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|293.5|288.1|290.3|302.9|299.9|295.6|306|305|291|287.6|289.7|302.9|297|285|283.4||292.8|269.2|252.7|258.2|254.7|251.3|257|255.5|253.7|244.6|235|250.6|258.4|255|270.9|302.6|322.4|330.6|332|341.6|361|366.5|363.7|370.5|359.9|363|373.7|366.9|395.8|315.8|307.7|316.1|334.4||342.6|340.6|339.3|328.5|309|309.5|316.2|319|311.5|301.9|301.7|295.7|276.1|305|346.6|366.4|369.5|350.7|355.6||343|275|248|250.6|246.4|248.7|243|247.3|245.4|244.5||231|233|225.5|234.6||257.5|257.1|249.5|245.5|242.3|243|250|246.6|246.5|261.9|267.7|262.6|258|255.2|255|260.4|275|283.5|285.3|291.3||280|260.5|250.1|240.1|259.3|262.4|268.4|281.9|285|270.8|280|280.1|295.9|290.4|289.6|284.1|266.9|293.8|308.7|308|304.9|308.7|296.6|297|289.4|286.2|279.6|274.9|279.1|278.2|280|290|266.7|265|260|255.7|252.3|250|243|250.8|250.8|242.3|232.6|215.5|206.9|207.5|218.3|221.6|227.1|223.3|214|212.3|200.3|200.8|208.8|190.7|198.5||195.5|205.5|214.8|222.1|230.6|239.7|243.3|243|227.2|216.3|226|205.3|205.4|205|206.4|209.6|214.6|210|213|237.9|231.3|241.7|238.8|245.1|250.5|250|252|262.6|269|270.2|238.1|261.9|260|277.9|287.3|284.3|283|296.1|280.1|283.5|260.3|260.9|266.7|269.9|264.6||271.5|266.4|270.1|260.8|278.5|309.1|310.6|314.3|300.6|287.9|265.9|243.9|243.5|232.1|246.3||||||||||||||||||||||||||
09837|50017|/equities/evergrande|MSCI_EEM|13.74|13.8|13.88|14|14.02|14.04|13.76|13.98|14.02|14.16|14.26|14.44|14.22||||14.32|14.8|15.4|15.34|14.82|14.44|14.92|15.02|15.04|15.04|15.22|15.06|15.14|14.9|15.1|15.12|14.9|14.74|14.78|15.24|15.52|15.86|15.86|15.76|15.88|16.58|15.56|16.08|16.12|16.5|16.48|16.7|16.8|||16.1|16.1|15.9|15.48|15.4|15.1|15.18|15.48|15.2|14.94|15.48|16.02|16.3|16.82|15.68|16.7|16.86|17.26|14.92|14.36|14.48|14.5|14.5|14.8|14.34|14.28|14.58|14.24|14.14||14.9|14.48|14.46|14.3||14.56|14.64|14.8|15.14|15.28|15.46|15.38|15.32|15.48|15.28|15.4|15.62|15.72|15.52|15.7|16.26|16.16|16.58|16.34|16.78|16.14|15.58|16.12|16.28|16.62|16.68|16.56|16.6|16.94|16.98|17.06|17.36|17.12|16.84|16.48|16.42|15.86|15.68|15.56|15.4|14.7|14.2|14.24||15|15.26|14.92|15.3|15.68|15.82|15.76|16.06||19.34|19.6|20.25|19.98|19.84|19.76|||19.7|16.5|16.62|13.78|15.22|16.12|16|16.3|16.5|16.66|16.72|17.38|16.08|16.3|16.1|16.3|16.52|16.54|16.94|17.12|17.16|17.58|18.1|18.82|18.66|18.54|19.04|18.68|19.2|19.3|19.62|19.52|19.84|22.4|21.5|21.45|21.45|21.4|21.7|21.65|21.85|22|21.4|21.75|21.55|21.45|21.55|20.7|20.65|22|21.75|22.45|22.25|21.55|21.7|22.85|22.85|23.9|23.7|23.75|24.3|25.7|28|25.8|22.8||20|20|20||19.5|19.88|19.98|20.55|19.72|19.74|19.7|19.08|19.42|18.64|18.92|18.86|18.18|17.96|17.76|17.4|17.48|17.22|16.24|16.28|16.56|16.92|16.16|15.3|16.3|16.5|16.36|15.96|15.9|15.6|15.36|14.9|15.12|14.74|14.46
09838|41432|/equities/colbun|MSCI_EEM|57.6814|57.9007|59.2166|60.0895|59.5676|59.8702|59.5237|59.4798|59.0631|60.3133|60.3133|60.2168|59.4842|59.6597|59.8746||59.8746|61.4976|62.3749|62.059|62.796|59.6553|60.3615|60.7607|59.9623|59.743|59.8307|60.072|59.9623|60.2255|60.0939|60.5063|59.7474|59.4798|58.6025|59.6553|60.1992|61.4099|60.8045|60.2255|59.3044|59.2166|59.3307|59.221|60.537|61.1686|60.5326|60.4229|60.9712|60.7036|60.3176|59.436|59.436|60.0939|60.708|59.8746|57.2428|57.2428|57.2471|56.7603|55.5759|55.2689|53.9529|55.4531|55.1592|55.7909|56.1462|56.5804|57.7911|57.2428|57.4577|58.0762|58.7473|59.2605|59.0412|59.2166|59.2079|57.2428|56.9357|55.4838|||55.0495|55.2689|54.918||53.9968|54.7557|54.7206|54.3916|54.7864|56.1462|54.3477|53.2862|52.0185|52.2028|53.1845|52.9071||53.3338|53.7519|53.8885|54.1871|53.3765|52.0538|53.5514|55.6805|55.0618|57.5962|55.4672|55.2538|55.6336|56.4485|55.9792|56.0218|55.4202|54.1871|54.8271|54.9338|54.6138|54.6138|52.4805|50.7738|50.0058|49.0756|49.7924|50.8847|51.2005|52.0538|52.9071|53.7306|54.1871|54.1914|52.2671|52.9071|53.8458|53.9738|52.9071|52.9071||52.9925|52.8943|50.7823|52.7791|52.9071|53.3765|52.9967|54.1445|53.3295|53.1205|52.4293|51.6271|51.4565|52.0581|51.8405||52.8645|53.7605|54.9765|54.6138|55.3605|55.6165|55.6378|57.1184|55.3605|52.6938|53.1845|51.8917|51.2474|51.2005|53.7605|54.1829|54.1871|55.48|57.9418|59.5205|57.6005|56.9605|56.9605|58.3642|57.5578|55.8512|57.3872|57.1738|57.7584|57.9845|57.1738|56.9818|57.4768|58.6928|58.4496|58.0272|58.232|58.2405|58.2405|58.2405|58.2405|57.6005|56.5338|57.5365|57.3872||58.0272|59.5205|58.6672|57.6005|57.5152|59.0939|59.7296|59.9557|59.3029|59.0939|57.2592|55.8938||56.1072|56.7472|55.4672|55.0405|53.5898|53.8031|54.4005|54.9125|54.4645|53.3765|55.672|54.3578|53.2058|55.4757|57.4938|55.5568|54.7205|54.6095|53.1205|52.9498|55.8597|53.2911|54.1829|53.3338|52.6042|51.1023||52.9071|50.3471|48.218|45.3124|47.3903|46.17|47.4884|49.4895|49.1098|49.7156
09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|7.06|7|6.85|7.13|6.3|6.34|6|6.05|5.88|5.84|5.96|6.12|6.03||||5.98|6.09|6.05|6.01|6.16|6.14|5.92|6.13|6.29|6.36|6.43|6.35|6.26|6.28|6.35|6.61|6.28|6.07|6.13|6.29|6.42|6.62|6.55|6.53|6.42|6.65|6.58|6.67|7.03|7.1|6.95|7.03|6.93|||7.09|7.12|7.02|7.04|7|6.8|6.91|6.98|6.84|6.8|6.85|7.05|7.09|7.39|7.31|7.59|7.76|7.49|7.38|7.03|7.14|7.24|7.33|7.4|7.5|7.29|7.24|6.85|6.81||6.75|6.64|6.67|6.45||6.73|6.85|6.71|6.81|6.49|6.57|6.63|6.52|6.66|6.69|6.68|6.76|6.84|7.03|7.09|7.14|7.17|7.25|7.31|7.05|7|7.1|7.41|7.15|6.99|6.76|6.86|6.9|6.85|7.04|7|6.08|6.18|6.43|6.5|6.49|6.31|6.21|6.2|6.13|6.14|6.29|6.32||6.34|6.66|6.72|6.67|6.62|6.56|6.84|6.86||6.96|7.02|6.91|6.78|6.61|6.66|||6.62|6.56|6.87|6.51|6.58|6.52|6.51|6.5|6.67|6.7|6.73|6.7|6.86|6.75|6.84|6.81|6.85|7.01|7.13|7.16|7.21|7.58|7.43|7.5|7.91|7.76|7.78|7.92|8.02|7.82|7.77|8.02|7.68|7.63|7.64|7.69|7.76|7.64|7.72|7.72|7.67|7.84|7.47|7.49|7.22|7.29|7.47|7.19|7.11|7.3|7.27|7.43|7.41|7.23|6.9|7.18|7|6.82|6.72|6.5|6.63|6.6|6.58|6.66|6.64||6.36|6.73|7.09||7.2|7.06|7.09|7.09|7|6.83|6.8|6.78|6.97|7.06|7.2|6.73|6.73|7.05|7.36|7.52|7.54|7.66|7.56|7.44|7.28|7.64|7.5|7.24|7.3|7.45|7.54|7.3|7.2|7.01|7|7.05|7.04|7.11|7.8
09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1019.6083|1062.6185|1113.0245|1112.9528|1111.0858|1118.697|1120.1331|1080.5695|1061.9723|1089.9038|1112.1628|1102.9003|1077.051|1069.8707|1048.3297||1066.2805|1077.1947|1092.2733|1075.615|1048.3297|995.0516|1017.4542|1005.9657|1001.9447|1026.7887|1005.2476|1015.4437|1026.7887|1018.1005|1033.251|1012.428|1022.4805|1005.2476|977.7469|991.964|1006.6837|1020.3264|1014.5103|1013.505|1026.7887|954.9852|937.0344|897.6143|915.5652|943.7121|890.3622|897.5425|910.1082|862.5025|849.0753|843.9054|843.3309|850.7985|845.8441|854.4605|879.5917|848.7162|868.8212|825.0211|762.8394|816.4047|818.6306|847.2802|840.0998|836.5096|886.054|908.313|913.7701|883.1818|893.9523|897.4707|888.2799|852.3064|832.9913|853.7424|814.9686|807.7883|824.2313|786.9653|||817.4818|836.5096|854.4605||836.2224|853.6707|854.4605|879.5199|892.2291|890.3622|868.8212|847.2802|868.8212|896.6809|892.0137|915.4934||897.5425|908.313|911.9032|890.2904|897.3989|910.3953|886.054|897.5425|890.2904|887.4901|886.5566|868.8212|864.5129|903.2868|900.4147|879.5917|878.1556|843.69|915.4934|933.4442|896.8245|824.9493|756.7361|707.2635|741.7291|743.1652|733.8307|754.6537|795.5817|811.0912|811.3785|850.8703|850.8703|858.0507|825.7391|811.3066|797.0178|832.9195|854.4605|802.762||802.762|788.4014|781.1492|772.1738|782.6571|799.6745|799.6027|807.7883|800.7515|832.9195|835.7916|830.7654|825.7391|834.4991|870.1136||892.5163|860.492|876.0015|872.1959|896.8245|873.8474|897.5425|926.1921|933.4442|939.8347|940.6246|901.1327|865.231|833.7093|910.1082|893.9523|906.3743|911.9032|947.8049|995.8414|996.6312|989.4509|1017.4542|1005.1758|998.0673|1001.6575|1007.9044|999.5752|996.0568|998.5699|1001.6575|998.0673|992.323|1011.2073|1008.8378|976.5262|998.0673|1038.9952|1023.2703|997.9955|983.7066|983.7066|994.1181|1039.5697|1061.9723||1084.1595|1084.1595|1098.592|1087.8215|1097.874|1141.5305|1152.4446|1176.1398|1132.4833|1130.1855|1107.9265|1048.4015||1077.769|1137.3658|1134.4938|1135.2118|1116.543|1145.2643|1077.051|1077.051|1062.6185|1044.7395|1066.2805|1051.9198|1012.428|1062.6903|1061.9723|1073.389|1077.051|1036.1949|990.887|962.1656|987.2968|1091.4117|1058.3822|1119.8458|1148.8545|1140.7406||1138.084|1112.9528|1087.8215|1005.2476|1012.428|1005.2476|1077.051|1055.51|1012.428|1051.9198
09841|1123579|/equities/up-fintech-holding|MSCI_EEM|20.93|18.33|18.11|17.36|20.21|19.17|18.92|19.88|17.96|18.41|19.96|19.2|16.83|18.41|17||17.58|17.79|14.71|14.29|14.47|16.43|16.02|17.8|19.22|20.76|20.99|21.41|21.27|22.6|23.74|23.77|19.23|19.62|16.69|19.3|20.33|21.96|23.75|25.71|23.85|24.76|26.97|27.98|31.1|34.98|31.42|34.2|36.72||29.97|27.85|29.45|28.85|26.58|26.15|27.05|23.47|20.2|18.7|15.78|16.48|16.36|17.22|17.48|17.76|18.41|14.88|14.93||13.91|13.75|12.48|12.19|9.89|10.75|9.35|9.25|9.57|8.66||7.94|7.23|7.29|6.61||6.79|6.94|7.88|5.9|6.11|6.11|5.51|5.62|5.67|5.35|5.49|5.35|5.54|5.52|5.51|5.72|5.42|5.35|5.94|6.24||6.65|6.95|7.1|7.15|7.17|5.64|6.13|5.96|5.38|5.08|5.09|4.94|5.22|4.97|4.72|4.47|4.38|4.35|4.55|4.74|4.77|4.87|4.82|5.06|4.81|4.76|4.72|4.68|4.74|4.57|4.73|4.95|5.05|5.23|5.25|5.16|5|4.67|4.69|4.7|4.74|4.69|4.69|4.72|4.65|4.47|4.69|4.69|4.93|4.86|4.93|4.97|4.83|4.69|4.69|4.76|4.7||4.94|5.01|5.11|5.3|5.37|5.58|5.74|5.57|5.74|5.67|5.9|6.1|6.04|6.24|7|6.52|6.76|6.88|5.67|5.56|5.4|5.52|5.57|5.63|5.55|5.27|5.39|5.25|5.03|5.19|5.3|5.31|5.58|6.06|5.83|5.32|5.31|5.78|5.87|6.3|6.41|6.97|6.9|5.49|5.5||4.14|4.15|4.16|4.1|4.24|4.35|4.41|4.29|4.06|4.12|3.98|4.05|3.88|3.96|3.89|3.83|3.96|4.16|3.8|3.8|3.74|3.53|3.42|3.33|3.33|3.4|3.66|3.43||3.08|3.3|3.48|3.32|3.14|3|2.87|2.81|2.86|2.9|2.82|2.72
09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|8.62|8.65|8.7|8.9|8.85|8.82|8.7|8.45|8.7|8.68|8.7|8.85|8.85|8.89|8.81|8.63|8.5|8.49|8.48|8.7|9.03|9.22|8.56|8.35|8.71|9.22|9.05|10.03|10.03|10.18|10.06|10.39|10.37|10.39|10.57|10.72|10.74|10.85|10.94|10.96|11.05|11.04|10.82|10.77|10.79|10.47|10.4|10.6|10.7|10.8|10.76|11.08|11.01|10.84|10.73|10.91|11|11.02|11.08|11.05|11.05||11.15|10.76|10.65|10.93|10.94|10.8|10.57|10.52|10.41|10.3|9.92|9.85|9.72|9.67||9.66|9.75|9.7|9.74|9.69|9.71|9.67|9.39|9.31|9.42|9.4|9.45|9.45|9.66|9.66|9.69|9.72|9.95|9.66|9.61|9.3|8.93|8.85|8.79|8.74|8.62|8.21|8.01|8.19|8.09|7.98|7.93|7.92|7.91|8.06|8.13|8.11|8.12|8.15|8.16|8.16|9.32|9.26|9.02|8.85|8.77|8.79|8.88|8.89||8.9|8.93|8.93|8.91|8.86|8.91|8.92|9.02|9.04|9.08|9.16|9.16|9.15|9.05||9.17|9.08|8.93|9.09|8.93|8.96|9.06|8.99|8.62|8.81|8.75|8.69|8.72|8.8|8.8|8.85|8.85|8.87|8.89|8.91|8.93|9.01|9.14|9.07|9.13|9.16|9.22|9.46|9.31|9.48|9.39|9.48|9.38|9.22||9.16|8.96|8.93|9.11|9.02|9.23|9.31|9.02|8.82|8.87|8.75|8.65||||8.76|8.76|8.76|8.86||8.86|8.91|8.78|8.82|8.92|8.88|8.92|9.21|9.26|9.22|9.16|9.31|9.5|9.47|||9.48|9.34|9.37|9.37|9.57|9.46|9.61|9.89|9.66|9.59|9.5|9.48|9.37|9.68|9.69|10.01|9.75|9.68|9.28|9.24|9.18|9.05|8.97||||||9.25|9.08|9.35|9.37|9.63|9.35|9.33|9.43|9.56|8.95|8.91
09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|18.1575|17.8599|17.8599|18.0583|16.5501|15.9548|15.935|15.7365|15.6175|15.8159|16.1136|16.828|16.4906||||16.57|16.8081|17.3638|17.3042|16.1334|15.4984|15.5182|16.054|16.7684|16.1136|16.6692|16.6295|16.3715|16.1136|16.2922|16.4708|16.14|16.02|16.28|16.88|17.16|17.44|17.56|17.34|17.46|17.78|17.34|18.38|18.6|19.46|19.34|19.1|18.42|||19|19.08|18.84|18.68|18.84|18.6|19.32|18.82|17.7|17.52|17.8|18.08|17.24|17.7|17.1|17.4|17.2|16.28|15.94|14.88|14.52|14.62|14.68|15.02|15.3|15.3|15.52|15.8|17.96||18.64|17.9|17.3|17||16.72|17.08|16.36|16.96|16.36|16.16|16.36|16.14|16.2|16.6|16.4|16.52|17.68|17.52|17.92|17.4|17.6|17.32|17.28|16.82|16.66|16.3|16.82|17.06|16.88|16.16|16.46|16.8|16.48|16.68|16.48|15.66|16.28|15.6|15.92|16.24|15.36|15.34|15.28|14.9|15.2|15.34|15.42||15.14|15.3|15.24|15.36|14.84|15.28|15.56|16.9||16.52|15.66|16.36|16.68|16.8|16.44|||16.78|16.78|16.66|16.46|16.92|17.28|17.16|17.94|17.7|17.38|17.4|17.92|17.58|17.44|17.42|17.16|17.44|17.42|17.58|17.48|18.12|18.42|17.12|17.4|17.06|17.02|16.8|17.06|17.2|17.3|17.66|17.42|16.74|17.58|18.06|17.86|18.28|18.34|17.74|17.72|18.4|19.16|18.44|18.2|18.12|17.94|18.36|19|18.68|19.94|18.96|19.14|18.82|18.52|16.86|18.02|17.48|17.54|15.9|15.7|15.02|14.62|14.34|13.7|14||14.02|13.4|14.18||14.12|14.3|14.64|14.9|14.98|14.98|15.32|14.42|15.86|15.28|15.6|15.16|14.84|15.5|15.58|15.74|15.9|15.48|15.22|15.04|15.2|15.1|15.16|14.2|14.3|14.84|14.58|14.46|14.34|13.74|13.7|13.12|13.1|12.56|12.08
09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|1.2229|1.2292|1.2308|1.2334|1.2358|1.2345|1.2386|1.2371|1.2453|1.2453|1.2453|1.2466|1.2493|1.2668|||1.2997|1.294|1.294|1.3005|1.3057|1.3053|1.3077|1.2894|1.3149|1.2814|1.2905|1.2951|1.3022|1.307|1.3005|1.2923|1.286|1.2657|1.2677|1.282|1.2799|1.2907|1.291|1.3236|1.2897|1.2881|1.3285|1.307|1.3031|1.3168|1.3303|1.3457|1.3403|1.3159|1.3257|1.3231|1.3409|1.3173|1.3079|1.2731|1.2734|1.2562|1.2697|1.2516|1.2632|1.259|1.2786|1.2858|1.2812|1.2868|1.2877|1.3235|1.3235|1.3125|1.3246|1.3457|1.3422|1.3466|1.3457|1.3392|1.3588|1.3576|1.3759|1.3563|||1.3348|1.3527|1.3687|||1.3299|1.3314|1.3246|1.4196|1.42|1.4233|1.42|1.4324|1.4404|1.4417|1.4437|1.4632|1.4441|1.4493|1.4385|1.4135|1.4224|1.45|1.4608|1.4194|1.4133|1.4109|1.443|1.3787|1.3522|1.3642|1.3444|1.3676|1.3887|1.3779|1.402|1.35|1.3303|1.3129|1.3036|1.2182|1.2162|1.1943|1.1847|1.1876|1.2299|1.2234|1.254|1.2438|1.2456|1.2384|1.2532|1.2669|1.2727|1.2845|1.2959|1.3129|1.311|1.2957|1.3016|1.2725|1.2773|1.2803|1.2712|1.2662|1.2555|1.2588|1.2725|1.2594|1.2401|1.2701|1.2816|1.2966|1.3085|1.309|1.3023|1.3209|1.3279|1.3472|1.3438|1.3576|1.3677|1.3863|1.3848|1.3844|1.4122|1.4029|1.3992|1.4028|1.4029|1.397|1.3827|1.3685|1.3711|1.3872|1.4041|1.4028|1.415|1.468|1.4997|1.5034|1.5045|1.4976|1.5139|1.4898|1.5154|1.5039|1.4854|1.5006|1.4785|1.5356|1.5677|1.5645|1.5754|1.588|1.5943|1.6384|1.6069|1.6184|1.6208|1.6332|1.5984|1.6264|1.6392|1.6647|1.672|1.689|1.7185|1.7294|1.6987|1.6594|1.6653|1.6642|1.6618|1.6877|1.6935|1.7096|1.7242|1.7201|1.7383|1.7352|1.7327|1.7137|1.7626|1.8612|1.8858|1.8934|1.9612|1.9408|1.8944|1.945|1.9564|1.9326|1.9772|1.9426|1.895|1.875|1.8812|1.8626|1.8722|1.8728|1.8464|1.8254|1.8632|1.8662|1.875|1.8886|1.888|1.8944|1.8478
09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|11.15|11.24|11.37|11.18|11.41|11.52|11.25|11.46|10.89|10.81|10.51|9.88|9.72|9.7|9.6|9.53|9.67|9.63|10.08|10.17|10.22|10.15|9.87|9.6|9.41|9.85|10.17|10.43|10.75|10.85|11.18|10.47|10.32|10.58|10.8|10.98|10.49|10.4|10.4|10.53|10.77|10.94|10.69|11.12|11.55|11.27|11.24|11.15|11.3|11.75|11.48|11.21|11.26|10.8|10.87|10.64|10.35|10.1|10.13|10.45|10.02||9.41|9.32|9.29|9.17|9.22|8.92|8.73|8.37|8.38|8.4|8.38|8.61|8.68|8.72||8.53|8.91|8.56|7.92|7.6|7.51|7.49|7.48|7.46|7.61|7.63|7.53|7.42|7.75|7.56|7.39|7.39|7.34|7.38|7.38|7.37|7.32|7.38|7.41|7.45|7.15|7.02|6.89|6.8|6.82|7.02|7.02|6.98|7.03|7.04|7.26|7.26|7.31|7.33|7.39|7.23|7.34|7.71|7.64|7.68|7.86|7.32|7.35|7.34||7.4|6.85|6.43|6.12|6.21|6.33|6.29|6.37|6.45|6.53|6.46|6.33|6.39|6.38||6.4|6.58|6.38|6.04|5.98|5.89|5.89|5.97|6.04|6.06|6.13|6.16|6.3|6.21|6.21|6.16|6.23|6.27|6.43|6.27|5.96|6.22|6.49|6.3|6.36|6.09|5.65|5.65|5.68|5.5|5.55|5.71|5.85|5.65||5.57|5.38|4.99|4.68|4.72|4.67|4.65|4.58|4.56|4.72|4.66|4.32||||4.04|3.82|3.83|3.87||4.06|4.1|4.21|4.18|4.16|3.92|4.04|4.06|4.06|4|4.28|4.43|4.04|3.87|||3.72|3.43|3.39|3.39|3.42|3.37|3.13|2.98|2.91|2.86|2.72|2.61|2.57|2.61|2.61|2.61|2.61|2.68|2.72|2.72|2.73|2.71|2.65||||||2.61|2.57|2.44|2.38|2.4|2.44|2.44|2.44|2.42|2.42|2.37
09846|104183|/equities/habib-bank-ltd|MSCI_EEM|122|123.25|120.1|119.15|118.48|118.99|118|118.9|117.5|116.12|117|115.5|113.79|116.9|114.8|117.79|116.1|116.8|117.55|117.8|119.5|123.15|123.96||123.95|123.35|119.99|124.5|121.99|120|119|116|117.69|119|118.9|121.49|119.92|121.5|123.47|121.5|123.49|121.55|118.41|116.65|119|123.8|124.5|130.89|137.7|134.7|133.49|134.25|136.5|136|138||139.5|140.5|139.99|141|142.01|142.7|141.47|141.05|141.53|142.99|142.81|140.8|139.5|140.75|141.87|143|143.5|142.02|140.45|140.12|139.5|136|135.03|133.6|133.14|132.7|132.5|131|134.99||134.6|134.98|133.25|134.1|136.1|135.55|133.3|133|133.35|132.82|131.99|131.5|130.7|130.35|130|129.9|130.49|130.31|129.75|130.24|130.49|129.2|128.81|128.7|130.34|131.5|129.9|131|130.5|131|131|133.95|130.51|130.5|128|130.5|129|130.54|125.55||130|133.11|136|138.5|139|138.15|139.5|139.75|138|138.61|132.7|134.98|134|133.89|136.85|132.5|131|129.85|129.5|130.5|132.31|130.95|131|129.5|133.81|132|132.5|130.8|133|134.22|133.75|134.49|135.5|136.51|135.7|135.01|133|130.2|132|133.35|133.5|134.01|133|133.51|135.49|135.81|135.3|127.06|124.6|124.25|123|122.97|122.35|124||127.55|128.89|129.9|127.5|127|129.5|129.05|128.7|128.5||122.25|121.99|122.9|122.49|116.07|110.86|111.21|110|108.5|108.29|109.41|107.2|107.5|107|106.99|106.8|103.89|98.6|98.5|97.52|96.99|96.3|96.1|96|95.6|97|97.76|99.08|98.97|99.02|99.8|98.6|99.7|98.5|100.11|103.5|104.4|101.99|101.35|100.14|99.75|100.5|101.52|97.77|97.51|96|||||97.9|97.8|98.05|96.85|98|97.55|98.8|96.99|95|96.1|96.2
09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|27.07|26.9|29.65|27.84|26.7|25.5|24.03|25.1|24.82|25.37|27.16|29.78|30.96|32.75|28.76||32.18|33.88|33.29|31.78|39.01|66.75|69.5|73.44|83.79|86.6|89.68|92.67|89.3|89.16|84.88|82.05|81.01|88.62|85.94|91.39|83.95|87.01|98.42|104.95|102.85|101.92|95.04|97.51|98.77|103.27|100.69|104.83|108.67||103.87|96.04|93.31|91.33|91.4|89.77|86.9|85.46|83.46|96.46|105.01|104.76|142.7|104.94|98.12|92|78.08|69.95|65.96||59.6|58.24|53.5|46.21|48.23|48.52|46.46|46.43|48.22|48.75||51.71|52.48|50.69|50.95||55|52.35|53.06|55.2|59.9|60|60|59|59.51|62.21|64.89|64.82|62.74|64.72|60.73|61.2|62.16|64.38|64.29|63.61||62.3|65.08|63.9|65.66|71.35|68.01|70.8|71.01|70.1|73.93|71.86|70.34|69.23|72.74|72.65|74.33|68.66|65.51|66.42|68.9|69.05|68.29|67.97|67.16|69.8|71.23|102.94|100.73|107.02|107.92|110.92|114.64|114.99|114.55|102.15|103.62|94.81|94.71|93.1|93.2|90.11|93.98|97.76|98.91|100.99|106|105.6|104.88|106.52|105.45|104.17|101.12|91.12|84.33|80.06|78.59|78.42||80.01|78.75|83.28|94.69|85.4|81.59|81.93|83.5|87.95|87.5|90.26|88.18|87.5|89.99|88.01|89.2|100|99.16|98.02|96.56|106.99|131.27|113.57|105.39|97.43|89.12|86.05|83.77|85.33|87.37|81.2|82.36|83.78|85.65|84.11|76.14|75.01|76.63|79.62|82.05|87.63|87.86|78.21|69.11|65.71||63.09|57.25|59.99|58.33|57.65|57.8|56.7|58.5|56.11|57.81|56.05|56.16|51.78|52|43.04|39.5|40.97|39.6|40.1|40.52|41.4|39.5|36.97|32.61|31.36|29.85|29.77|31.02||29.73|29.01|30.58|33.88|32.84|35.43|34.93|38.32|38.23|39.63|41.98|40.87
09848|100103|/equities/kaisa-group|MSCI_EEM|3.41|3.33|3.44|3.53|3.69|3.78|3.79|3.79|3.78|3.86|3.87|3.87|3.92||||3.82|3.7288|3.6511|3.5345|3.5734|3.8259|3.8744|4.0783|3.9812|4.0006|4.0298|3.9715|3.9521|3.8841|4.0104|4.0006|3.8841|3.9327|4.0201|4.1463|4.1366|4.1851|4.0492|4.0298|3.9035|3.923|3.5831|3.7288|3.6608|3.6996|3.6219|3.7288|3.6996|||3.6025|3.5928|3.6025|3.5928|3.6219|3.5443|3.6511|3.5734|3.4666|3.486|3.5443|3.6608|3.6996|3.8161|3.9909|4.2046|4.0977|4.0977|3.8161|3.719|3.7967|3.7676|3.8647|3.8259|3.7288|3.6996|3.7773|3.719|3.5734||3.719|3.6316|3.5928|3.5443||3.6316|3.6414|3.6608|3.6899|3.7482|3.787|3.8161|3.6802|3.719|3.7093|3.6802|3.6899|3.7773|3.8161|3.8841|3.9812|3.9909|3.9424|3.9618|3.9715|3.719|3.6122|3.6219|3.6608|3.6899|3.7676|3.855|3.787|3.7093|3.7482|3.7385|3.787|3.7093|3.7093|3.7093|3.7579|3.5734|3.6025|3.5345|3.4957|3.5734|3.4666|3.4957||3.5831|3.6219|3.7093|3.8259|3.7967|3.9132|3.8841|3.9424||4.0395|3.9132|3.9812|3.9132|3.8938|3.8453|||3.8356|3.8453|3.9327|3.7385|3.9521|4.1269|4.1754|4.2143|4.3405|4.1754|4.2822|4.2725|4.1657|4.1366|4.156|3.9715|4.0589|4.1657|4.1366|3.9424|3.8356|3.8064|3.787|3.855|3.719|3.8259|3.8647|3.8744|3.9521|3.855|3.8841|3.8356|3.8938|3.8841|3.8841|3.8259|3.8744|3.5928|3.6899|3.5151|3.4277|3.3598|3.3015|3.3403|3.3112|3.2821|3.185|3.1558|3.2335|3.3598|3.2044|3.35|3.3986|3.1461|3.2044|3.35|3.4374|3.5443|3.5443|3.6122|3.6705|3.6414|3.5734|3.2141|3.1558||2.8354|2.8548|2.8742||2.9131|2.9713|2.9713|3.1656|3.1364|3.0976|3.0976|3.0005|3.0587|3.0782|3.1656|3.185|3.2141|3.1753|3.0976|3.0393|3.0199|2.9422|2.748|2.748|2.7771|2.816|2.7966|2.7577|2.8354|2.8742|2.9422|2.9325|2.9713|3.0102|3.049|2.9713|2.9811|2.9034|2.7674
09849|104238|/equities/mcb-bank|MSCI_EEM|169|169.55|172.41|171.55|173|173.02|173.6|173.33|175.5|174.9|172.89|172.53|172.71|171.3|169.75|170.85|171.99|172|172.99|169|172|172.85|171.98||170.31|171.82|173.32|174.03|172|172|172.5|185.94|186|185.7|185|187.11|183.51|185.45|183.89|184|183.1|183.7|184.99|183.95|183|184.91|185|189.02|190|185.74|185.8|187.69|189.66|189.11|192.89||194.78|195.99|193.47|191.63|192.57|195.99|198.5|197.25|195|196|195.5|194.5|195|195.9|197.24|199.59|200|198.49|196.2|197.39|192.99|194.25|193.02|191|189.03|187.7|183.27|181.81|185.68||184|184.1|182.27|184.06|184.99|185.25|185.25|185|181|178.57|181.86|181.7|182.12|184|183.5|182|180.99|179|176.06|174.05|175|175.49|175|173|174.5|177|177|176.99|174|173.45|172.55|173|173.1|170.01|169.51|171|166.45|165.98|162.49||165.51|170|170.01|168.5|170.27|170.15|172.12|171.49|170|171|171.02|173|173.55|176.5|176.99|174.8|174.76|173.49|172|175.71|176|174.01|178|173.15|177|177|176|176|177.4|178.84|178|177.01|177.66|179.5|178.15|178.99|171.35|171.4|172.8|172.53|174.87|172|171.11|170.99|172.4|174|174|168.65|168.73|169.6|168.66|176.1|177|176.98||179|181|182.98|179.98|181.43|182.55|176|176.02|177.95||177.5|177.15|177.5|174|171.61|169|167.5|165.9|164.99|165|165|165.25|165|164.9|165|164.55|162.89|161.5|160.95|161|162.02|161|161.5|153.8|152.55|151.15|154.51|154.5|153.02|154.5|151.02|150.25|156|154.12|161.01|165.8|166.11|164|164|158.99|159|162.98|162.5|152.51|151|148.32|||||148.97|149.84|149.47|149.25|152.83|155.15|155.43|158.96|155.91|155.66|156.39
09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|152.5|150.1|146|146.4|156.8|157.5|159.6|164.8|153.9|152|155.2|157.5|154.4|157.3|147.6||153.5|147.8|144.7|139.3|151|148.3|149.8|153|158.3|157.8|159.2|167|166.5|169.5|170.5|174.7|162.9|166.9|154.1|168.4|162.9|174.7|184.5|190.6|182.3|184|191.7|199.2|193.6|199.7|199.3|200.4|201.7||199.6|199.3|202.5|206.4|202.3|204|201.2|208.1|221.3|217.8|205.2|206.8|207.3|217.2|223.7|222.8|218.2|215|224.8||215.1|223.3|224.9|222.4|216|223.6|221.5|213.1|206.1|200.9||197.1|211.7|204.2|204.5||209.5|213|223.3|229.6|221.8|218.2|210.3|204.3|224.4|206.9|205.8|205.6|206|207.9|208.2|211.5|218|210.7|202.2|202.9||200.2|203.1|208.9|204.5|201|205.4|206.6|213.2|205.9|211.6|207.2|227|230.2|230|230|220.1|202.2|203.5|201.4|205.1|205.8|216.5|214|210.7|213.5|212.2|208.3|197.5|197.5|197.9|205.4|213.2|215.6|216.9|212.4|218|210|204.7|202|219.9|213|208.4|214.6|205.7|206.2|204.5|203.3|194.8|198.5|201.5|205.3|212|207.9|194.8|193.1|193.7|195.1||203.9|205|218.1|214.8|215.7|225.6|220|229.8|230.7|216.1|215.7|203.5|207.6|210|219.3|201.3|198.9|183.5|188.6|201.7|208.4|247.6|253.6|246.4|238.6|239.2|232|225.5|223.5|223.6|237.5|258.1|257.4|252.8|247.8|226.2|226.1|234.4|225.8|222|269.9|239.6|200|201.7|209.5||190.4|189.7|182.6|178.5|181.9|180.9|180.4|201.6|184.3|201.5|194.8|191.5|178.7|192.6|156.3|150.8|153.9|142.5|141.4|144.7|139.6|142.3|146.9|140.2|125.7|125.9|128.5|144.6||140.7|154.4|155.1|159.8|167.9|150.9|138|135.3|142.2|131.2|133.2|121.5
09851|104232|/equities/lucky-cement-l|MSCI_EEM|847|847.9|854|863|856.5|861|861.5|863|859.99|856.05|858.14|854.5|845|831|803|816.65|812|819.5|819|820|836.75|844|838||839.99|839.52|839|850|843|848|824.64|805|813|829|832.01|869.72|862|880|876.02|885|884.73|865|837|829|833|830.01|837|850|831|792|789.82|767|767|744.5|738||742.55|727|714.05|710.5|727.29|727.93|717.86|710.44|703.43|698.82|699.5|685.08|691|690.75|699|703|704|700.63|697.85|698|700|704.5|693|695|702.6|696|691.79|687|694.1||695|677.1|667.51|673.99|683.15|683|678.5|685|700|679.33|672|672|670.25|670|673|673.79|667|660.5|654.35|648.63|653.4|645|653|647|650.47|658.5|654|658|653|659.98|655|664.5|674|675|682.86|686.55|675.99|679.99|659.8||673|682|694|706|660.94|649|657|654|637|638|642.61|647|647.1|647.9|654.95|654.95|648|630.01|631.01|636.5|646|648|663|646|650.45|663.99|658|661|662|661.1|665|663.9|654|658|657.37|665.51|645|637|629|614.44|621|616|615.1|614|604.95|608|607.9|607.5|614.01|597.86|603|610|608.5|602.4||612|609.77|617|605.02|598.99|603|600|582.5|600||582.01|571.9|560.99|546.13|531.1|540|555.3|537|532|525.84|526.01|512.49|511|514.41|497|488|489.5|494|491|489.15|491.5|494.89|462.01|461.01|453.99|441.05|447|447.5|442.5|438.75|447.5|448.49|454|455.02|471|477|466.21|467.98|456.55|452|447|449.75|452|454|457.1|449|||||452.57|457.21|455.91|450.71|458.56|451.95|455.35|450.76|433.43|435.15|440.99
09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|8.2|8.18|8.28|8.34|8.18|8.23|8.24|8.09|7.95|8.1|8.23|8.35|8.5||||8.26|8.35|8.71|7.63|7.11|7.08|7.25|7.51|7.58|7.48|7.68|7.72|7.67|7.56|7.27|7.18|7.15|7.13|7.29|7.27|7.51|7.53|7.37|7.41|7.35|7.56|7.07|7.28|7.09|7.19|7.08|7.15|7.23|||7.15|7.1|7.05|7.16|7.17|7.04|7.07|6.94|6.8|6.85|7.05|7.27|7.41|7.59|7.82|8.03|8.21|8.28|7.61|7.31|7.4|7.42|7.51|7.54|7.4|7.2|7.38|7.24|7.16||7.54|7.4|7.34|7.15||7.31|7.18|7.24|7.39|7.44|7.45|7.63|7.38|7.38|7.3|7.39|7.33|7.4|7.5|7.62|7.85|7.86|7.99|8.07|8.17|7.96|7.8|7.78|7.95|8|8.08|8.21|8.03|8|8.33|8.4|8.73|8.48|8.26|8.37|8.22|7.57|7.38|7.23|7.26|7.35|7.18|7.4||7.7|7.66|7.56|7.67|7.78|7.79|7.62|7.82||8.08|8.1|8.1|8.16|8.11|7.8|||7.91|7.68|7.96|7.58|7.96|8.01|8.21|8.22|8.48|8.46|8.69|8.74|8.4|8.25|8.29|8.38|8.47|8.5|8.68|8.67|8.64|8.81|8.94|9.15|9.1|9.32|9.47|9.6|9.8|9.77|9.91|10.22|9.73|9.66|9.58|9.5|9.57|9.44|9.44|9.53|9.56|9.58|9.43|9.76|9.6|9.64|9.54|9.41|9.6|10.12|9.92|10.24|10.56|10.22|10.02|10.42|10.46|10.72|10.98|10.96|11.22|11.24|11.72|10.98|10.52||9.37|9.58|9.66||9.79|9.94|9.73|9.93|9.58|8.64|8.53|8.24|8.48|8.4|8.69|8.78|8.81|8.72|9.28|9.25|9.01|8.84|8.22|8.2|8.5|8.66|8.58|8.4|8.82|8.61|8.69|8.65|8.51|8.7|8.99|8.96|9.28|9.27|8.69
09853|49997|/equities/brilliance-chi|MSCI_EEM|||||||||||||||||||7.3|7.05|7.04|6.97|6.71|6.97|7|7.06|7.01|6.76|6.72|6.83|7.15|7.24|7.18|6.81|6.73|7|6.96|7.05|6.9|7.01|6.96|6.95|7|6.98|7.02|7.2|7.15|7.42|7.57|||7.36|7.16|7.29|7.25|7.16|7.26|7.22|6.36|6.15|6.1|6.02|6.14|6.25|6.38|6.47|6.65|6.78|6.69|6.6|6.51|6.67|6.66|6.53|6.61|6.57|6.7|6.55|6.53|6.62||7.06|6.58|6.35|6.42||6.37|6.3|6.21|6.38|6.27|6.36|6.47|6.34|6.37|6.24|6.07|6.26|6.3|6.43|6.58|6.58|6.64|6.81|6.9|6.96|7.03|7.13|7.3|7.36|7.48|6.91|7|6.9|7|7.33|7.47|7.22|7.43|7.43|7.84|7.7|6.96|6.88|6.73|6.69|6.94|6.7|6.78||7.12|7.15|7.11|7.08|6.99|7.11|7.16|7.24||7.32|7.43|7.61|7.46|7.46|7.15|||7.27|7.07|7.12|7.24|7.34|7|6.94|7.03|7.12|7.07|7.11|7.03|6.82|6.75|6.67|6.71|6.83|6.76|6.78|6.83|6.91|7.06|6.94|7.16|7.12|7.2|7.55|7.63|7.32|7.2|7.48|7.65|7.72|7.7|7.58|8.31|8.55|8.33|8.49|8.4|8.08|8.01|7.87|7.93|8.15|7.9|7.99|7.75|7.69|7.89|7.75|8.2|8.19|7.91|7.84|8.1|8.12|8.79|8.65|8.47|8.26|8.4|8.87|8.27|7.33||6.94|7.19|7.35||7.44|7.5|7.56|7.54|7.61|7.53|7.51|7.46|7.81|7.84|7.87|7.37|7.44|7.28|7.21|7.25|7.03|6.89|6.78|6.88|6.76|6.98|6.82|6.76|7|7.18|7.27|7.02|7|7.01|7.07|7.23|7.28|7.51|7.42
09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|843|820|841|852|849|894|873|833|781|797|855|898|904|887|||880|883|868|865|878|830|861|848|831|829|848|845|820|830|802|814|760|755|789|801|818|805|817||815|840|858|855|869|866|893|812||||||||739|748|750|781|710|688|686|699|671|702|753|699|658|674|645|647|668|667|671|650|643|637|610|616|622||595|598|574|580|589|598|606|592|624|614|627|631|627|676|706|711|649|620|588|582|582|590|578|573|572|582|581|596|615|579|582|568|572|587|571|568|579|575|592|590|576|562|566|585|570|585|599|635|592|652|624|610|586|557|560|584|576|582|545||543|522|497.5|504|||510|490|511|504|538|528|518|517|529|536|544|495|506|499|488|495|483|459.5|507|523|514|520|519|533|553|573|573|555|575|560|573|581|610|607|591|576|558|588|596|596|610|583|530|547|540|534|505|548|525|554|533|506|469|466|508|481.5|510|521|518|555|550|531|544|518|526|505|486.5|525|||555|505|480|478|492|452|457.5|461|452|464|437.5|412|397|379.5|380|388|390|400|365|365.5|361|348|361.5|329|345|349|346.5|315|297.5|290|289.5|289|290.5|290.5|294.5
09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|1195|1175|1170|1205|1235|1220|1190|1150|1150|1180|1210|1195|1200|1210|||1225|1225|1225|1210|1195|1190|1190|1190|1215|1220|1260|1260|1165|1180|1205|1190|1190|1160|1195|1185|1205|1255|1220||1185|1280|1255|1315|1385|1385|1375|1365||||||||1325|1240|1270|1235|1245|1210|1225|1310|1300|1330|1375|1370|1350|1315|1245|1280|1265|1310|1250|1215|1240|1170|1160|1135|1155||1110|1115|1095|1070|1090|1085|1085|1095|1135|1140|1125|1245|1145|1160|1135|1105|1110|1090|1080|1050|1065|1025|1030|1035|1045|1040|1045|1090|1125|1085|1065|1045|1050|1085|1045|1060|1065|1080|1170|1135|1125|1120|1075|1070|1090|1130|1130|1095|1090|1100|1095|1135|1120|1125|1175|1175|1120|1175|1150||1135|1095|1120|1080|||1050|1015|1010|1025|1085|1125|1075|1100|1135|1110|1180|1105|1110|1120|1085|1065|1055|1050|1090|1160|1200|1095|1040|1025|1065|1070|1115|1130|1080|1070|1140|1135|1155|1130|1105|1065|1110|1145|1200|1205|1220|1230|1210|1275|1160|1095|1095|1045|1025|1100|1095|1080|1030|1075|1105|1040|1035|1050|1060|1135|1090|1075|1110|1085|1095|1020|982|996|||1035|984|992|992|978|927|943|911|945|964|905|896|875|871|880|844|838|876|860|880|916|949|890|854|861|878|876|851|892|824|803|786|800|782|754
09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|192.5|179|190.5|190|173|169.5|169|168.5|170|170.5|170|176|172.5|174|||169.5|169|167.5|164|161|160.5|162|166|165.5|168|167|165.5|168.5|165.5|164|162.5|156|153.5|157.5|160|160|163.5|166.5||167|171|170|172|175|167|164|161.5||||||||155|157|155.5|158|150|152|157.5|162|162|170.5|172|160|159.5|165|163|161|167.5|169|168.5|174|170|172|172.5|171|177.5||177.5|175|171|169|167.5|165|168|162.5|160.5|161.5|166.5|170|163|168.5|168|168|172|159|154.5|160|160|154|144.5|143.5|130.5|129|122|125|120|116.5|117|116|115.5|115|113.5|112.5|114|107.5|110|106|103.5|103.5|101.5|99.3|99.6|99.9|101.5|104|103|103|102|101.5|101|102|101|102.5|100.5|99.2|98||98.7|99|98.5|97.9|||96.8|96.1|96|94.4|97.2|99.9|98.5|100|102|103|103|103|100.5|100.5|100.5|102|100.5|100|102.5|101|97.3|96.8|96.4|97.4|98.4|97.8|97.5|98|97.1|95.6|101.5|104|104|103.5|101|103|102.5|101.5|100||99.3|98.9|97|98|97.8|94.5|94.5|95.3|96.1|100|108|106|103.5|103|102|101|101.5|104.5|102.5|106|102.5|99.5|100|97.8|97|95.4|94.9|93|||94|93.9|93.1|93.9|92.1|92.4|92.1|90.5|91.5|91.5|95.4|94.2|99|91.8|91.6|91.4|91.5|89|87.8|89.1|88.7|89.3|89.2|88.3|89|88|88.5|86.8|87|88.2|91|90.9|92.2|90.6|87.1
09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|410|442|490|501|487|520|534|593|658|731|812|902|920|910|||916|900|895|903|933|895|875|879|891|932|950|948|914|936|921|913|830|845|830|830|833|848|877||885|911|881|925|920|915|974|886||||||||806|785|818|826|836|825|863|840|826|895|915|895|821|847|809|795|752|775|773|828|800|798|730|726|683||621|617|608|607|609|617|606|606|642|630|613|616|588|606|598|627|620|617|610|604|634|627|645|668|635|635|630|652|662|631|604|613|603|588|573|572|588|584|595|580|528|481|480.5|460|484.5|500|490|507|491.5|528|520|523|507|490|500|548|535|540|518||515|504|490.5|474|||487.5|471|460|483.5|535|528|520|518|519|517|503|458|452|411|415|400.5|441.5|489|543|581|529|541|527|553|574|596|597|604|602|595|643|636|645|661|636|610|655|674|670|691|666|666|615|599|565|564|536|558|529|580|550|519|472|480|490|504|537|555|522|566|575|548|561|536|545|510|500|506|||526|478.5|435|395.5|386|366.5|358|342.5|361|351|352|358|346|345|340.5|328|298.5|303.5|300|291.5|288|295|290|293|305.5|296.5|309|295|297.5|274|273.5|272|280|272.5|271
09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|113|108.5|111|114|113|116.5|110.5|104.5|107.5|112|112|112|115|116|||109.5|112|105.5|100.5|102.5|93.3|93.3|90.7|91.5|90.6|93.4|92.7|93.3|93.7|95|94.9|94.9|89.6|92.2|91.1|92|92|93.6||96.1|99.5|96.5|95.3|98.5|93|91.3|88.3||||||||80.3|82|79.1|75.5|74.3|78.1|81.6|85.5|87.1|87.9|91.5|89.3|87.2|87.7|88.1|88.3|87.7|89.1|90|88.7|86.2|88.2|85|85.8|85||80.9|80.5|80.4|80.5|81.4|82.5|82|80|82.2|84.4|84|84.7|84|86.3|83.6|84.2|85.7|86.7|85.5|85.9|87.1|86.8|85.8|90.7|91|92.4|84|84.7|77|75.2|75.6|77.2|78.4|75.4|76|77|78|78.1|77.8|77.2|78.3|78|73.3|72.3|69.1|68.9|65.8|67.4|66.7|67.8|68.9|71.8|71.5|72.4|70.1|72.8|72.3|67.3|68.4||68.1|67.1|66.5|66.6|||65.9|64.9|66.4|62.5|64.9|65|66.4|68.1|68.9|68|69.2|68.7|65.4|62.2|63.2|64.4|64|64|67|66.1|67.4|68|63.8|63.8|66.6|66.3|67.5|66.3|68.9|69.8|77.5|80.2|79|77.2|77.9|86.2|82.5|82.6|80.7|83|81.7|77.5|76|77.4|75.8|72.7|72.8|69.5|69.8|70.7|70.5|69.1|65.2|64.7|67.2|64.9|67.7|68|67.1|71|73.9|72|73|71.5|72.9|72.5|70.3|67.7|||65.7|65.2|64.7|65.5|62.6|60.6|61|61.1|62.5|65|59.7|54.3|52.8|52.9|52.6|52.6|52.5|51.2|48.15|46.7|46.3|46.4|45|46.4|47.35|46.95|48|47.9|50.7|51|53.1|53.5|54.7|53.3|52.2
09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|1165|1145|1150|1150|1160|1155|1130|1135|1160|1130|1135|1135|1120|1105|||1075|1105|1080|1095|1065|1030|1040|1055|1055|1045|1055|1065|1060|1075|1085|1080|1065|1075|1110|1130|1130|1165|1140||1155|1180|1215|1310|1315|1405|1370|1335||||||||1330|1300|1285|1285|1265|1280|1280|1405|1350|1325|1300|1280|1255|1250|1240|1240|1325|1225|1235|1125|1120|1095|1080|1080|1105||1120|1100|1050|1055|1025|1010|1000|990|976|956|950|944|908|914|910|885|891|900|898|884|869|889|851|874|898|917|920|935|964|938|940|920|935|954|937|932|945|960|965|960|966|948|946|980|980|972|955|962|982|973|958|972|964|975|970|960|1000|978|989||1000|1020|992|980|||983|1000|990|922|915|925|900|928|942|920|909|911.41|884.75|866.65|890.46|895.22|933.32|939.99|944.75|971.41|985.7|961.89|985.7|961.89|961.89|951.41|990.46|1099.98|999.98|937.13|948.56|937.13|937.13|933.32|957.13|923.8|928.56|933.32|961.89|877.13|871.41|864.75|842.84|847.61|843.8|835.22|842.84|833.32|828.56|822.84|843.8|857.13|814.27|828.56|856.18|869.51|826.65|838.08|834.27|865.7|847.61|843.8|840.94|828.56|815.23|809.51|805.7|807.61|||859.03|828.56|821.89|809.51|815.23|795.23|804.75|788.56|809.51|823.8|805.7|794.27|759.04|757.13|779.04|747.61|733.32|743.8|729.51|729.51|729.51|738.08|728.56|723.8|746.65|754.27|741.89|749.51|746.65|728.56|718.08|726.66|714.27|705.7|692.37
09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|179.5|175|181|175.5|169.5|169.5|168.5|169|167|170|169|171.5|169|167.5|||168.5|169|170|171|166.5|165|168|169|170|168.5|169|168|170|168.5|169.5|167.5|166|165.5|166|167.5|170|172|169||169|163|166.5|169|168.5|169|164.5|164||||||||161.5|157|155|155|152.5|150.5|156.5|162.5|161|161|161.5|156|155|158.5|159.5|161|165.5|159.5|157|161|159|157.5|155.5|159|156.5||157|155.5|156|157|157.5|157.5|157|153|156|155|154.5|154.5|150.5|155.5|153|155|161|156|154|157|159|158|157|156|157|155|152.5|156|156|156.5|155.5|160|162|163|153.5|153|152.5|147.5|147.5|146.5|147.5|148|145.5|146.5|150|151|150.5|153.5|154|154.5|154.5|156|156.5|156|150|150|148|148|149.5||152.5|153.5|153|149|||146|143|143|144.5|150|152.5|154|155|159|158|156.5|156|156|149.5|154|155.5|156.5|158.5|169|167|172.5|171.5|170|171|175|176|175|172|171.5|160|167.5|168|170|170.5|169|170.5|170.5|169|174|175|179.5|177|174|177|171.5|169.5|167|169.5|168|173|164|164|160|156|159.5|158.5|160|157|156|161.5|163|162|167|166.5|162.5|159.5|159.5|158.5|||154.5|156|159|161|162.5|158|159|149.5|149|149|155|151.5|148.5|148|152|151|149|150|147.5|148|152|153|148|143|147|135.5|135|134|144|141|145.5|144|146|144|137.5
09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|61.4|55.9|57.3|57.4|55.6|55.2|56|52.9|54|54.6|55.3|57|56.7|54.9|||55|55.1|54.2|54.2|54.5|53.3|54.3|53.4|54.7|54.8|53.9|52.6|53.5|52.1|50.4|51.1|49.2|49.4|49.2|49|50.2|50.9|50.8||50.5|51.1|49.7|51.4|53|52.6|52.6|49.35||||||||48.05|48.5|49.9|49.6|50.5|49.1|47.2|49.55|49.25|48.6|48.1|45.35|43.35|44.55|44.8|44.3|45.25|46.05|46.3|47.8|47.45|48.15|47.05|49|48.5||45.8|45.95|45.65|46.65|45.3|45.45|45.85|45.5|48.2|46.1|46.3|46.9|43.8|46|45.4|43.45|42.2|42.85|42.9|43.05|42.75|42.55|42.5|41|41.75|41.95|41.9|42.1|42.8|41.9|40.7|39.95|38.9|39.35|39.35|39.35|39.85|39.4|39.8|39.3|39.3|39.45|39|38.6|38.25|39.05|39.2|39.15|39.1|38.85|39.1|38.45|38.5|38.85|38.6|39.5|39.65|38.1|37.5||38.35|38.7|39.05|38.55|||38.1|37.75|37.9|37.6|38.55|39.55|40.05|40.2|40.7|40.85|41.3|41.65|41.7|41.1|40.8|41.15|40|40.1|40.65|41|41.15|40.6|41.2|41.4|40.05|39.8|40.1|38.95|38.5|38.5|40.1|41.2|43.5|43.55|44|40.9|41.3|40.6|40.2|41.1|41.4|41.5|41.2|40.85|41.4|40.9|39.45|40.55|41.3|42|42.8|41.5|39.65|39.85|43.25|42.5|42.5|44.5|42.5|41.95|43.85|43.5|44|43|43.95|41.95|40.6|40.65|||40.5|40.65|40.55|40.5|40.6|38.4|38.75|37.7|37.95|38.2|38.05|37.35|40.55|40.8|40.35|41.1|41|41.85|40.6|40.55|41.6|41.7|42.3|39.8|38.85|39.05|36.3|36.1|35.8|36.5|37.45|35.85|34.9|33|31.95
09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|111|104|106.5|108|110|115.5|108|107.5|101.5|104|102|98.8|100.5|99.6|||98.6|99.8|96.8|97.5|97.3|94.8|95.8|96.7|97.1|96.8|96.2|93.7|95.5|94.7|93.5|95.8|92.4|90.6|87.4|85.4|85|84.6|85.3||87|88|88.2|90.2|87.8|85|85.3|85.1||||||||79.1|77|78.7|78.1|77.2|78.9|78.9|80.2|79.6|80.6|78.6|76.1|76|79.7|79|79.9|80.6|81.3|79|79.2|79.1|78.2|77.8|78.9|78.5||77.8|77.9|77.3|77.6|76.6|76.2|76.3|76.6|78.5|80.4|79.6|78.8|77.6|77.1|76.9|78.3|80|81.8|81.1|80.1|80.6|78.9|78.8|78.5|79.5|78.4|78.5|78.1|79.9|79.5|75.6|75.1|74.7|73.9|73.6|73|73.1|72.6|73.8|72.7|72|71.9|71.6|71.7|71.8|71.3|71.9|79.8|79.9|79.1|78.9|78.7|79.4|77.9|76|77.5|79|76.5|76||77.2|76.9|76.7|77.3|||75.5|76.3|80.6|75.4|77.6|81.1|80.8|82.1|82.3|81.3|80.9|81.3|80.6|79.2|77.6|79.1|77.6|79.1|82.8|85.1|82.6|85.7|84.9|86.2|89.7|88.3|91.5|86.6|85.3|83.5|88.8|91.4|86.5|85.5|84|79.9|82|80.1|82.4|82.5|85.5|84.6|82.5|84|86.5|83.6|84.4|84.7|82.4|78.7|75.3|74.4|73.9|73.2|72.1|72|73.7|72.1|72|70.8|71.4|70.5|71.7|70.3|69.3|68.1|65.5|66|||65.4|66.9|65.1|63|64.8|64.5|64.9|62.3|63|61.7|63.6|63.5|64.3|69.1|62.9|62.4|61.8|61.6|59|59.6|61.3|63.5|63.1|61.4|63.5|62.6|62.6|62|62.4|58.9|59.5|55.8|53.1|52|51.2
09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|11600|11800|11791|11800|12400|12500|12371|12353|12233|12266|12260|12515|12600|12388|||12241|12279|12426|12261|11974|11661|12080|11896||11850|11816|11936|11910|11908|11700|11071|11126|11047|10577|10642|10733|10684|10679|10625|10501|10519|10619|10379|10585|10437|10478|10595|10899|11189|11112|11387|11338|11487|11198|11114|10898|10247|10326|10204|10280|10297|10441|10419|10351|10302|10540|10559|11057|10223|9723|9761|9875|9671|9612|9775|9671|9587|9550|9979||10231|10150|10195|10225||10300|10250|10066|9875|10200|10105||10070|10154|9976|9850|9939|9839|9809|10117|9753|9768|9882|9820|10100|10369|10150|9907|9726|9900|10533|10629|10315|9574|9582|9613|10243|10049|9546|9233|9331|8829|8877|8730|8603|8789|8970|9354|9662|9773|9542|9026|9185|9092|9098|9010|9000|8900|8845|8845|8959|9133|8780|8900|8796|8640|8200|8084|7991|7644||7630|7720|7677|7807|8034|8224|8682|9120|9136|9007|8659|7850|7737|7461|7677|7553|7599|7637|7775|7810|7774|7880|7824|7675|7335|7400|7343|7390|7400|7400|7428|7405||7265|7282|7100|7030|6953|6962|6871|7033|6760|6559|6465|6470|6550|6483|6058|5971|6068|6381|6076|5942|5447|5492|5545|5499|5649|5782|5729|5692|5623|5999|5957|6310|6615|6528|6570|6782|6380|6047||5898|6372|6305|6694|7066|6995|6901|6588|6697|5998|5563|5472|6079|6047|6063|5702|5843|6120|6003|5629|5913|5665|5425|5729|6245|6030|6266|6043
09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|46.75|44.9|46.95|46.9|47|47.15|45.3|44.7|44.95|46.8|47.7|45.85|45.35|45.45|||45.3|44.35|44.65|45.05|44.05|42.95|43.45|43.95|44.6|44.75|44.35|43.9|43.6|44|44.6|43.45|41.95|40.4|40.15|40.35|41.9|44.2|45.1||47.2|48.4|45.65|46.55|47.2|46.35|45.8|41.65||||||||40.95|40|40.25|40.25|40.45|39.3|39.6|40.7|42|42.75|40.8|39.6|38.3|38.5|38.2|39.95|40.4|39.75|39.3|39.9|40.25|39.55|39.2|40.5|40.9||42.3|42.35|41.85|43.8|40.4|40.35|40.1|38.95|40.55|40.75|41.2|40.5|40.05|41.45|41.75|41.75|43|42.05|44.45|43.6|41.1|41.65|39.6|38.5|38.15|36.4|36.15|35.9|36.7|35.25|34.5|33.95|33.65|32.25|31.35|31.15|31.05|31.5|31.95|31.7|31.95|32|31.8|31.4|32|33.05|33.3|33|34|32.9|31.85|31.85|31.8|31.7|31.15|31.45|31.6|31.55|31.55||31.8|31.9|31.35|31.35|||31.95|32|31.95|29.05|29.9|30.9|31.2|31.75|32.45|32.45|32.4|32.35|32.2|31.8|32.15|32.6|32|32.65|30.75|30.15|29.3|30.05|30.2|30.15|30|29.45|29.45|29.25|29|28.25|29.5|30.45|30.4|30.3|30.2|30.25|30.6|30.5|30.35|30.75|31|30.8|31.15|31.7|32.15|29.25|29.4|30.6|31.35|32.55|32.25|32.25|32.3|31.85|31.85|31.6|31.75|32.2|31.1|31.85|32.5|32.4|32.4|32.05|32.4|31.45|31|30.9|||31.55|31.65|32.05|32.4|32.1|32.05|32.3|31.1|31.1|31.65|32.1|32.05|32.85|33.25|31.95|32.1|31.7|31.9|32.1|32.9|33.85|32.9|33.2|33.7|33.4|32.85|32.8|32.5|32.5|32.65|34.55|35.2|35.9|35.95|35.95
09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|935.53|934.8||951.34|963.47|978.78|975.69||970.1|1009.29|1036.3101|1004.28|979.01|966.86|977.34||974.57|959|959.28||908.91|900.4|945.16|965.71|979.78|969.05|922.38|911.35|943.96|883.11|889.45||894.71|852.15|848.68|840.15|843.3|843.99|852.4|841.8|826.53|820.32|829.5|824.14|824.83|834.34|842.85|852.88|867.62|891.89|895.44|878.92|884.41|852.1|885.51|848.46|845.27|826.98|784.37|771.7|760.52|748.05|755.33||767.88|770.37|797.27|815.03|787.46|794.55|812.83|834.61|821.32|811.76|804.65|783.8|758.5|768.8|773.59|758.3|747.2|756.98|764.59|743.46|734.87||723.2|725.69|687.1|653.52|651.85|650.98|651.43|651.33|640.62|655.67|616.85|601.31|599.14|608.62|608.27|615.15|604.27|602.55||595.42|598.56|601.83|605.3|576.86|571.59|565.71|568.43|582.92||569.92|577.31|557.05|559.47|579|571.57|572.52|564.31|556.18|563.26|578.1|584.44|579.13|590.33|593.45|584.94|588.51|602.53|602.43|627.43|647.03|643.77|683.11|670.73|649.8|650.45|656.64|628.8|647.08|662.43||650.5|669.21|665.2|635.93|608.54|589.16|611.43|587.78|579.13|594.32|584.64|582.2|583.07|575.83|504.46|493.03|490.32|495.68|489.49|492.11|509.52|505.16|479.91|478.12|508.03|523.69|525.12|518.13|543.93|518.85|501.57|500.27|499.05|492.44|492.59|498.1|484.03|487.05|491.91|499.07|480.84|471.55|475.42|486.87|458.08|456.69|442.97|442.44|426.95|384.81|364.73|356.7|373.21|377.53|375.96|377.08|381.52|367.5|361.64|365.1|370.47|359.82|339.06|324.99|320|320.52|318.45|316.88|315.28|312.96|304.16|305.41|307.45|307.4|300.17|291.73|296.1|289.14|295.35|291.98|294.43|293.53|290.34|290.11|285.42|284.42|279.54|279.44|275.12|262.22|267.21|262.5|261.72||261.82|260.38|259.48|258.78|257.23|260|261.82|268.36|260.4|263.72|262.77|264.27
09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|3.4209|3.3612|3.3413|3.401|3.3911|3.3811|3.3712|3.3911|3.3811|3.3612|3.3612|3.3911|3.3911|3.3712|3.4308|3.4706|3.3612|3.2618|3.2717|3.2419|3.2419|3.1822|3.2518|3.2618|3.2618|3.2618|3.2817|3.1723|3.1623|3.1226|3.2021|3.1226|3.1424|3.043|3.1027|3.3314|3.4706|3.5701|3.6794|3.6695|3.58|3.6198|3.2618|3.3811|3.3612|3.3811|3.3314|3.401|3.5104|3.5004||3.3911|3.3712|3.4109|3.3612|3.4706|3.5203|3.4806|3.4109||3.3811||3.4408|3.2817|3.1325|3.2121|3.0032|3.0629|2.9734|2.9535|2.8938|2.8342|2.7347|2.6552|2.6452|2.6054|2.6253|2.5856|2.685|2.7049||2.7447|2.8043|2.7347|2.6651||2.6154|2.5955|2.5756|2.5657|2.5756|2.6154|2.5856|2.4463|2.4563|2.5458|2.5856|2.6054|2.6054|2.5955|2.6353|2.6552|2.6452|2.6651|2.6651|2.6552|2.6353|2.6552|2.4563|2.5756|2.6054|2.5955|2.5856|2.6353|2.6651|2.6552|2.5856|2.5657|2.6353|2.685|2.6651|2.6353|2.5259|2.4563|2.4861|2.5259||2.5657|2.5557|2.5358|2.5856|2.5458|2.6452|2.6054|2.5458|2.4563|2.3867|2.4165|2.4762|2.4563|2.4563|2.4762|2.4463|2.2972|2.2673|2.2673|2.2972|2.2673|2.2972|2.2773|2.2375|2.1579|2.1579|2.1679|2.1381|2.1381|2.1381||2.1281|2.1679|2.148|2.0486|2.0883|2.0585|2.1579|2.1977|2.2872|2.2872|2.2773||2.2375|2.2276|2.1878|2.1579|2.2276|2.2176||2.0883|2.0386|2.0486|2.0486|2.0883|2.0784|2.1381|2.0883|2.2176|2.3369|2.3369|2.3568|2.2872||2.1082|1.9889|1.969|1.8497|1.8198|1.8696|1.8198|1.8696|1.7801|1.7403|1.79|1.8198|1.8397|1.8198|1.8198|1.8894|1.8397|1.8397|1.8397|1.7701|1.7701|1.7204|1.6806|1.6408|1.68|1.65|1.67|1.62|1.64|1.64|1.64|1.68|1.68|1.59|1.71|1.7|1.71|1.59||1.55|1.57|1.6|1.53|1.53|1.49|1.42|1.4|||1.4|1.44|1.42|1.38|1.36|1.39|1.37|1.4|1.41||1.38|
09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|57.75|57.5|59.25|60|61.5|60.75||||59.25|59.25|60.75|58||57.25|57|56.5|56|55.75|57.25|57.25|58|55|55|55.25|56.5|57|57.25|55.75|53.75|54.75|55.75|55.5|54.5|54.75|56.25|56.75|57|55|53.75||54.25|52.75|56|56.5|58.75|60.5|59.25|59.5|57||56.5|54.75|57.75|57|58|57.25|56|56.75|53.75|55|55.75|57.75|57.25|58|54.5|49.75|50|50|49.5|50.75|51|51.5|51.5|51.75|50|46.5|46.75|44.5|42.5|||41.5|41|40.25|42.5|42|40.5|40.5|39|40.25|42.25|43.25|42|42|||41.75|44.5||40.5|40|40|39.5|40.25|40|38.5|36.75|37.25|38|38.25|38|38.25|36.5|37.25|38|37|35.75|33.75|37.25|39|40.75|41.5|39.25|38.5|39|38.75|40.25|41.25|40.25||40.25|41|38.5|38.25|36.25|35|36.5||34.25|34.25|34.5|34|33.75|33.25|32.75|31|30.25|31.5|31.5|31|30.5|31.25|31.25|31|31.5|31.25|30.25|28.75|27.5|28.25|28.75|29|28.5|||29.75|30.25|29.5|29.25|30.25|30|31|28.75|29.25|28.25|27.75|28|28.5|28|29.5|30||28|27.5|27.5|27.75|28.25|28|28.5|28|28.5|29|||25.25|25|25.25|26|25.5|25.75|25.25|25.5|25.5|25.25|25.25|23.3|23.4|23.1||24.4|23.7|23.7|22.8|21.5|20.9|21.3|21|19.7|19.3|19.2|19.5|18.6|18.3|17.9|18.6|18.5|19.4|19.5|19.5|19.6|19.8||18.9|19|18.7|19|19.3|20|17.4|16.9|17.2|17.7|16.8|16.1|16.2|16.1|16.5|17.4|16.5|16.2|16.5
09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|6.91|6.74|6.57|6.6|6.73|6.36|6.3|6.08|5.9|5.93|6.22|6.19|6.31||||5.92|5.98|6.1|6.04|6.01|6|5.95|6.32|7.01|6.7|6.55|6.32|5.66|5.51|5.16|5.34|5.06|5.09|5.59|6.34|7.01|7.41|6.94|7.03|6.1|6.21|5.53|5.88|6.22|6.3|6.35|6.6|6.13|||5.77|5.9|5.68|5.71|5.28|5.46|5.49|5.59|5.44|5.38|5.48|5.97|6.18|6.68|5.77|6.02|6.24|6.03|5.72|5.51|5.83|6.1|6.04|5.87|6.25|6.26|5.72|6|6.18||6.15|6.18|5.4|5.58||5|4.87|4.51|4.73|4.88|4.45|4.19|4.1|4.12|4.13|4.11|4.03|4|4.18|4.21|4.17|4.25|4.13|4.04|4.16|4.12|4.16||4.29|4.2|4.23|4.08|3.86|3.83|3.67|3.85|3.65|3.45|3.55|3.43|3.24|3.2|3.11|3.04|2.95|3.08|3.13|3.36||3.38|3.4|3.44|3.3|3.3|3.39|3.14|3.2||3.12|3.04|3.03|3.02|2.93|2.89|||2.97|2.91|2.96|2.91|2.94|3|3.03|3.06|3.12|3.09|3.15|3.11|3.13|3.12|3.08|3.13|3.09|3.1|3.12|3.18|3.28|3.25|3.32|3.4|3.35|3.33|3.38|3.4|3.4|3.45|3.49|3.47|3.51|3.47|3.47|3.43|3.38|3.42|3.46|3.48|3.5|3.5|3.47|3.41|3.4|3.44|3.43|3.39|3.49|3.63|3.65|3.77|3.69|3.65|3.55|3.77|3.68|3.93|3.45|3.57|3.58|3.5|3.48|3.28|3.29||3.15|3.03|3.11||3.1|3.16|3.17|3.24|3.32|3.28|3.32|3.2|3.28|3.3|3.54|3.55|3.47|3.44|3.32|3.33|3.26|3.19|3.08|3.08|3.2|3.28|3.22|3.27|3.4|3.38|3.46|3.48|3.45|3.31|3.38|3.4|3.4|3.39|3.33
09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|45.7|48.3|48|46.5|46.05|41.9|40.15|39.95|39.55|40.8|38.5|39.35|37.85|34.45|||31.35|31.35|31.1|30.5|29.8|29.65|29.4|29.9|29.7|29.35|29.75|29.7|29.55|30.35|30.6|30.6|30.4|30.35|29.55|30.2|32.8|31.6|30.45||31.2|30.9|30.35|30.85|29.45|28.2|27.85|27.65||||||||25.5|25.9|25.7|26.45|26.2|25.1|25.4|25.8|26.8|27.15|25.9|25.9|25.85|27.1|27.45|27.95|28.65|28.65|29.65|30.85|30.85|30.8|29.9|30.9|31||31.3|30.95|31|30.25|30.65|31.1|31.25|30.85|32.4|31.85|32|32|30.95|30.9|31.35|32.1|32|31.1|31|30.6|29.2|27.8|27.95|28.1|26.85|26.35|24.85|23.75|24.3|23.75|24.05|24.6|24.65|24.15|24.15|24.75|24.65|24.9|24.85|24.1|23.85|24.5|24.1|23.15|21.9|22.65|22.9|21.5|21.05|21|20.65|21.3|20.35|20.8|21.15|21.6|22|22.3|22||20|19.75|19.9|19.55|||19.65|19.5|19.05|18.95|19.1|20|20.2|20.65|21|20.75|20.6|20.5|20.7|21.4|21.7182|21.6708|21.0069|21.2914|20.5327|20.9595|21.244|20.5801|20.1533|20.1533|19.9162|20.343|20.4853|20.343|20.2482|19.4895|19.774|20.2956|20.2482|20.4853|20.6749|20.9595|21.0543|21.3388|21.1017|21.5285|21.5285|21.6233|21.4811|22.0501|22.4295|21.3388|20.8646|21.4811|22.5717|22.9985|23.3304|23.3304|23.283|23.3304|23.7572|23.7572|23.9887|24.1747|24.8256|25.3834|24.9185|24.9185|25.0115|24.965|25.058|25.1975|25.1975|24.5001|||24.2212|23.6168|23.4773|24.1747|25.058|25.2904|25.3834|25.244|25.9413|25.6159|25.7089|25.8483|25.4764|25.7553|25.8483|25.4764|24.965|24.8256|24.965|25.5229|25.1975|25.3834|25.1045|25.1045|25.058|24.965|23.9887|23.6168|23.7563|23.9887|24.9185|24.9185|25.5694|25.058|25.4299
09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|205|195|192.5|191.5|192|186|184|185|184|188|197|197|192.5|194|||192|188.5|191.5|190.5|192|186|185.5|186.5|184|185|188.5|185.5|184|185|190.5|192|189.5|189.5|194.5|196|198|205|204.5||204.5|209.5|214|217|223|218.5|215.5|227||||||||206.5|214.5|214|215|200.5|189|201.5|216|219|217|216|198|193.5|199.5|188|190.5|201|205|200|182|172|172.5|176.5|180|177||168|170|168|170|171|171|172.5|171.5|176|174|179|176|180.5|176.5|175|178|171.5|166|163|157.5|158|158.5|159|150|151|153.5|154.5|155|155|152.5|149.5|150|149|150.5|149|147|147.5|146|147|145|147|141.5|140.5|137|136|142.5|147|148|149.5|148|147.5|151.5|151.5|156.5|153.5|153.5|156|155.5|158.5||156|154|154|158|||153|151.5|152|151|152|155|157.5|163|166|162.5|160.5|160|159|156|151.5|154.5|153|152|157|160|160.5|163|161|164.5|165|164|158|160|155.5|151|157.5|155.5|159|159|154|158|158.5|158|160|163.5|171|167.5|168|164.5|169|166|171|170|172|185.5|174|170|162.5|160.5|159|158|152|153|155|153.5|156.5|159|158|157|151|150|151.5|148.5|||147|147.5|151.5|151.5|152|148.5|144.5|142|142.5|146.5|143.5|141.5|139|138|138.5|136.5|135|135.5|131|132|133|133.5|133.5|130.5|137|134.5|131|133|135.5|131|134|138.5|138|139.5|140
09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|41.9913|43.2901|45.8875|45.0217|45.1082|44.9351|43.6364|43.2901|44.5022|44.4156|43.5498|43.2901|43.3766|42.5974|||41.2554|40.9957|40.2597|40.0866|39.5671|39.3507|39.3507|39.3939|38.961|37.7922|37.8355|37.9221|38.0087|37.5758|37.5325|37.8355|38.3117|38.0952|37.7489|37.316|36.9697|36.9264|36.6234||36.5368|36.5368|36.4069|36.4935|36.2771|36.4069|36.4069|35.974||||||||35.4113|35.1515|35.1948|35.1948|35.0216|35.0216|34.8918|35.1948|35.1948|35.368|34.9784|35.0216|34.9784|35.5844|35.5844|35.671|36.0606|36.2338|36.1905|36.4502|36.2338|36.4935|36.4935|36.9264|36.7965||36.8831|37.0563|37.0996|36.2771|35.8875|35.7143|35.7143|35.8009|36.0173|35.8875|35.8875|35.974|35.5844|35.8875|35.7143|35.9307|35.6277|35.5411|35.7143|35.974|35.7143|35.7576|35.974|35.671|36.1039|36.0173|35.8442|35.8442|35.8442|35.4978|35.5411|35.671|35.8009|36.2338|36.4502|36.1039|36.5801|35.5844|35.1515|34.7186|34.632|34.7619|34.5455|34.5455|34.5887|34.9351|35.2381|34.8918|34.9351|34.4156|34.5455|34.2857|34.1991|34.5022|34.4589|34.5022|34.5887|34.7186|34.8918||34.8052|34.8052|35.0216|34.329|||34.4589|34.5455|34.5887|34.1126|33.9827|34.6753|34.8052|35.1515|35.3247|35.4546|35.974|35.3247|35.0216|35.1948|35.7576|35.8009|36.1039|36.0606|36.3636|36.4935|36.7533|36.6234|36.4069|37.0563|37.2294|37.4892|37.5758|37.6623|37.3593|36.4502|37.2294|37.5758|37.5758|36.2338|36.1905|35.6277|35.1918|35.2291|36.9122|36.9906|36.9514|36.9906|37.0298|36.7555|36.0893|35.4624|35.0314|35.0314|35.5016|35.8934|35.8934|35.7759|35.2273|35.2665|35.2665|34.6003|34.4436|34.4436|33.7383|34.1693|34.326|34.2868|34.4436|34.0517|33.6207|33.5031|33.3072|33.3072|||33.4248|33.3464|33.5423|33.5815|33.1505|33.1505|32.9937|32.7978|32.9154|33.1897|33.8558|33.8166|33.7774|33.268|33.2288|33.2288|33.0721|32.9154|32.3668|32.6411|32.7586|32.8762|32.7978|32.5627|32.9546|32.7586|33.1505|32.5627|32.3276|32.21|32.7586|32.7586|35.1881|35.5799|35.2665
09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|60|59.9|61.2|60.3|61.3|58.5|58.1|57.7|58|58.3|58.3|58.2|57|56.8|||56.2|56.5|56.3|55.1|54.5|54|54|53.8|54.9|54.6|55.6|54|53.9|54|53.9|53.8|53.4|53.3|53.2|53.1|53.1|53.3|53.1||53.4|53.5|53.3|53.8|53.1|52.9|52.7|52.5||||||||51.2|51|51.1|51.3|50.5|50.3|50.3|50.9|50.5|51.2|51.1|51.5|51.5|52.6|52.4|52.7|53.1|53|53.4|54.5|54.5|54.1|53.8|54.4|54.7||54.2|54.9|53.6|53.8|53|53.1|52.9|53|53.7|52.5|52.6|52.9|52.5|52.9|52.4|52.7|53|53.8|53.3|53.1|52.8|53.1|53.1|54.1|53.9|53|52.7|52.8|53.3|52.5|53|53.6|53.6|53.7|53.1|53.3|53.3|52.3|51.6|51|50.9|50.9|50.8|50.8|51.2|50.3|50.5|50.7|51.5|50.9|50|50.2|50.6|50.1|50.2|49.95|50.1|50.1|50.5||50.5|50.6|50.9|50.6|||50.7|50.2|50.4|49.45|49.2|50.6|51.3|52.5|52.8|52.2|51.9|52|52.7|51.2|51.8|52|52.5|52.7|53.1|52.6|52.6|53.4|54.3|54.3|56.9|57.2|57.3|56.9|57.2|56.7|58.8|59.3|59.1|57.5|57|57|57|57|57.1|57|57.3|55.6|55.4|55.8|55.9|55.4|54.8|55.6|56.8|57.1|57.3|57.2|56.8|57.4|58.3|58|58.3|58.9|56.8|57.1|57.2|54.5|55.2|52.5|51.8|50.2|49.75|49.7|||50.1|50|49.85|49.55|50.4|50.2|50|48.55|48.55|48.95|50.4|50.3|50.3|49.7|49.45|49.4|49.45|49.2|48.9|49|49.25|49.1|49|48.9|49.45|48.85|49|49|48.95|49.05|49.25|48.1|47.8|47.05|46.4
09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|41.8|38|40.6|39.95|40.1|39.45|35.9|32.65|33.1|32.8|31.5|31.45|31.45|30.95|||31.2|30.85|29.7|29.7|28.85|28.9|29.05|29|29.2|29.1|28.55|28.5|28.8|28.7|28.75|29|28.5|28.05|28.1|28.55|28.8|29.3|28.6||29|29.15|28.75|29.05|29.35|28.3|28.6|28.55||||||||28|28.15|28.35|28.3|28|28.45|28|28.2|28|28.25|27.85|28|28.3|29.15|29.4|29.8|30.1|29.75|29.4|30.1|29.55|29.95|30|30.85|31.4||30.75|31.25|31.3|31.2|30.55|30.3|30.3|30.05|30.7|31.35|31.2|31.25|30.55|31.45|30.9|31.6|32.45|31.8|31.7|31.3|32.05|31.5|31.3|31.3|31|30.95|30.6|30.1|30.25|30.45|29.5|29.4|28.55|28.55|28.6|28.8|29.15|29.3|28.6|28.8|28.95|28.65|28.65|28.4|28.7|28.8|29|29.25|28.9|28.75|28.7|28.75|28.7|28.8|28.6|29|29.45|29.15|29.2||29.2|29.5|29|28.9|||28.6|28.6|28.45|28.35|28.35|29.3|29.6|30.15|30.1|30.25|30.5|30.7|30.45|30.25|30.55|31|30.45|31|30.6|30.55|30.8|30.45|30.1|30|29.8|30.05|28.95|28.9|28.8|28.1|29.4|29.75|30.2|30|29.45|29.75|30.15|30.45|30.1|31.05|30.25|30.35|29.85|29.9|29.9|29.5|28.95|30.05|30.75|30.9|31.25|31.2|31.5|31|31.15|30.7|31|31.8|31.3|32.9|33.45|32.95|33.1|32.4|32.5|32.35|33.15|30.15|||30.5|30.6|30.5|30.3|30.8|30.75|30|29.7|29.15|29.85|30.05|30.15|30.45|30.15|30.2|30.15|30|30.55|30.5|29.6|30.7|30|29.5|28.1|28.8|28.7|28.65|27.95|28.3|28.2|29.15|29.1|28.9|28.9|29.1
09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|1117.1|1122.45||1098.85|1096.2|1117.65|1102.7||1136.45|1135.65|1177.4|1170.7|1170.65|1148.15|1158.95||1198.35|1193.35|1165.05||1116.2|1093.3|1106.25|1118.9|1137.4|1148.5|1169.5|1170.75|1179.7|1198.95|1199.8||1206.05|1173|1117.6|1126.45|1149.6|1135.9|1090.1|1041.4|1080.45|1067.2|1071.8|1059.25|1046.45|1028.3|1008.75|1028.5|1020.1|999.95|949.2|945.55|921.4|909.95|905.35|858.3|826.95|843.25|805.3|796|779.2|756.8|789.6||781.3|823.25|830.1|851.6|845.75|824.3|821.85|833.7|830.3|832.7|839.15|833.7|821.55|812.25|821|802.15|798.3|800.85|793.3|799|799.55||798.25|808.3|791.9|806.5|815.4|813.4|825.5|820.35|846.15|854.5|846.25|801.35|810.8|828.15|839.9|833.65|828.9|809.8||823.6|812.75|836.8|844.05|830.4|789.2|765.5|760.9|740.1||745.55|731.55|708.7|703.35|692.85|689.15|675|669.45|667.5|658.15|654.85|648.2|646.3|649.35|622.55|610.35|591.05|576.05|551.95|560.05|574.4|574.95|586.8|585.35|581.35|589.1|591.2|605.35|620.9|625.1||638|604.3|612.5|624.95|569.95|573.6|560.1|575.1|621.25|643.55|647.85|636.8|626.95|614.8|602.7|616.85|611.9|640.45|669.15|663.25|655.45|649.05|644.1|647.9|641|628.05|625.85|647.45|637.25|593.25|590.1|590.35|596.95|594.15|590.1|594.2|549.75|532.1|535.2|546.4|509.5|518|504.25|522.55|508.9|507.4|501.6|499.95|494.3|503.15|511.3|507|507.25|504.95|494.95|476.9|473.75|451.2|444.2|444.45|445.05|436.9|442.55|449.85|440|444.6|447.5|444.4|444.6|445.85|440.6|438.8|435.05|427.6|421.5|401.45|402.3|393.7|402.1|393.65|395.75|395.7|386.9|393.65|399.8|400.05|409.45|400.05|391.8|367.5|340.45|309.55|310.95||316.2|316.95|314.4|314.7|317.6|338.75|339.45|347.05|334.85|352.6|366.1|374.3
09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|22.2599|22.6539|22.0136|22.3091|23.0971|21.6689|20.6347|19.6005|19.6005|19.8467|19.108|19.2558|18.9603|18.7141|||18.6648|18.7141|18.7633|18.9603|18.7141|18.5171|18.1723|18.2216|18.1723|17.8276|18.2708|18.3201|18.4678|18.4186|18.5171|18.4678|18.3693|18.3201|17.9753|17.9753|18.2216|18.3201|18.1231||18.3201|18.4186|18.1723|18.5663|18.3693|17.9261|17.5814|17.3351||||||||16.8919|16.8426|16.8919|16.5472|16.2024|16.2024|16.5964|16.7934|16.8426|17.1381|16.7934|16.7442|16.6949|17.5814|17.2366|17.2859|17.7783|17.8276|17.8276|18.4186|18.4186|18.6648|18.2708|19.108|18.9603||19.0095|19.6005|19.2558|19.8467|19.1573|18.4186|17.7783|17.9261|18.7141|18.0738|17.9261|18.3201|18.1723|18.9603|18.8125|19.2065|19.7975|19.6005|20.29|20.487|18.8125|18.7141|18.911|19.108|18.911|18.2708|18.0738|17.6799|18.1231|17.7291|17.7783|17.7291|17.6799|17.6306|17.4829|17.4829|17.6799|17.5321|17.5814|17.6306|17.5814|17.7291|17.7291|17.7291|17.4829|17.4336|17.4336|17.2859|17.3351|17.1874|16.7934|16.6949|16.8426|16.7934|16.7934|17.0396|17.0889|17.1381|17.4829||16.9411|16.9411|16.6949|16.2024|||15.8084|15.6607|15.8084|15.4145|15.513|16.2024|16.3994|16.6457|16.4979|16.4979|16.5472|16.4979|16.2517|16.3009|16.6457|16.7934|17.1381|17.3844|16.5472|16.4979|16.5472|16.4487|16.5964|16.3502|16.3009|16.3994|16.4979|16.3502|16.6949|16.0547|16.2517|16.3502|16.2517|15.71|15.6607|15.4637|15.4145|15.71|15.71|15.4637|15.2667|14.6758|14.0848|14.0848|13.8385|13.6908|13.6908|13.7401|14.0355|14.1833|14.2818|14.0355|14.2325|13.9863|14.1833|14.2818|14.0355|14.0848|13.8878|14.134|14.2818|14.1833|14.2818|14.0848|14.2818|14.331|14.331|13.8878|||14.0848|13.9863|14.4788|14.6758|14.528|14.6758|14.134|13.8385|13.6416|13.7893|14.1833|14.3803|14.4295|14.0355|14.0355|13.9863|13.4938|13.8385|13.9|14.4|14.4|13.1|12.5|12.5|12.6|12.6|12.6|12.45|12.45|12.55|12.85|12.85|13.05|12.65|12.75
09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|140.5|138|139.5|140.5|139|139|137|137|139.5|141.5|142|143|141.5|141.5|||141|140.5|142|140|138.5|140|139.5|139|141|143|140.5|135.5|135.5|135|136|136|135|135|137.5|140|140.5|139|140||138.5|133.5|131.5|133|136|134|134|132||||||||129.5|127|125.5|129|129|128.5|131.5|135|131|131.5|131.5|130.5|127|130|129.5|127|126|124|122.5|124.5|123|123.5|121.5|121.5|121.5||118.5|118.5|118.5|119|118.5|117|118|118|120|120.5|121.5|122.5|122.5|125.5|122.5|122.5|124.5|121.5|120.5|121|121.5|121.5|123|122.5|123.5|123|122|122.5|120|117.5|118|119|119|121.5|119|120|122.5|119|119|118.5|117.5|116|115.5|113|113.5|117.5|118.5|116|117|118.5|119.5|118.5|118.5|118.5|117|119|115|115|115.5||117|112.5|114|114|||110|111.5|111.5|110|112.5|113|112.5|113.5|113.5|113.5|114|114.5|113|111.5|111.5|112|113|113.5|116|115.5|115|115.5|116|117|116|117.5|117.5|117.5|119.5|115|118|121|123|122.5|120.5|120.5|122|125.5|129.5|129.5|129|125.5|124.5|127|123.5|119.5|119|119.5|120|121.5|123|124|123.5|119|116.5|115.5|116.5|119|118|122.5|123.5|122.5|141|134.5|134|132|131|129|||132|129.5|133|134.5|132.5|124|123|121|119.5|123.5|125|125|125.5|122.5|120|122.5|120|119.5|112.5|113.5|113|114|111.5|108.5|110|109|110.5|110|109.5|110.5|114|112.5|112|115|106.5
09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|18.7|19.3|19.05|17.8|18.05|17.15|17.05|17|17.45|16.2|15.8|15.95|15.65|15.6|||15.75|15.7|15.5|15.9|15.8|15.35|15.3|15.6|16.2|16|15.7|15.8|15.8|15.45|15.45|15.3|14.95|15.35|14.65|14.8|15.1|15.2|15.15||15.8|15.85|14.55|14.8|14.35|13.4|13.3|13.15||||||||12.95|12.75|12.6|12.65|12.8|12.55|12.9|12.5|12.15|12.1|12.2|12.05|12.1|12.4|12.5|12.2|12.6|12.6|12.55|12.75|12.9|12.7|12.95|12.95|13.05||13.15|13.4|13.65|13.25|13.1|13.15|13.05|13.15|14.1|13.9|13.85|13.85|13.7|13.4|13.15|13.45|13.4|13.3|13.25|13.3|13.5|13.3|12.95|12.65|12.9|13.25|13.25|12.7|12.6|12.6|12.6|12.4|12.1|11.75|11.85|11.9|12.1|12.15|11.05|11|11|11.1|10.95|10.8|10.8|10.85|11|11.05|11.15|10.9|10.6|10.65|10.7|10.7|10.6|10.65|10.7|10.65|10.75||10.75|10.75|10.85|10.75|||10.65|10.75|10.95|10.75|10.65|10.9|10.95|11.2|11.3|11.4|11.3|11.4|11.35|11.45|11.55|11.8|11.85|11.65|11.5|11.4|11.45|11.5|11.5|11.45|11.3|11.5|11.4|11.1|11.15|10.85|11.1|11.3|11.45|11.2|11.1|11.1|10.95|11.1|10.7|10.6|10.45|10.45|10.45|10.85|10.65|10.6|10.3|10.7|11|11.1|11.15|11.2|11.25|11.2|11.25|11.1|11.1|11.2|11.2|11.25|11.55|11.7|11.3|11.25|11.25|11.3|11.2|11.15|||11.4|11.25|11.25|11.3|11.35|11.5|11.55|11.25|11.5|11.8|12.2|12.2|12.3|12.1|11.4|11.25|11.15|11.1|11|11.25|11.4|11.2|11.15|11|11.25|11.05|11.1|10.85|10.8|11|11.2|11.1|11.3|10.95|10.9
09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|1993.2|1977.05||1989.75|1990.05|1983|1956.35||1971.95|1971.1|1994.35|1981.65|1974.6|1980.2|2009.05||2020.8|2042.7|2027.25||2014.25|1997.05|1979.4|1982.75|1996.15|2013|2046.9|2021.3|2035.65|1994.2|2065.1001||2028.8|2017.3|2070|2087.6499|2089.05|2109.6001|2091.55|2082.8501|2027.55|1979.45|2018.85|2007.2|1941.6|1971.75|1946.6|1908.7|1972.85|1950.4|1932.7|1898.8|1902.65|1910.05|1939.65|1941.45|1973.65|1915.35|1909.35|1798.5|1808.3|1784.55|1779.55||1732.4|1725.75|1758.7|1693.55|1701.55|1670|1714|1738.9|1752.6|1772.95|1800.1|1798.7|1790.9|1756.85|1748.3|1722.7|1687.2|1629.9|1639.95|1673|1644.6||1673.55|1669.2|1647.65|1689.9|1740.9|1719.65|1723.1|1698.1|1742.25|1698.8|1725.35|1726.85|1669.8|1697.85|1663|1615.65|1721.25|1724.75||1630.95|1590.5|1633.15|1721.2|1693.45|1627.5|1542.6|1499|1440.15||1399.65|1392.1|1421.5|1439.95|1436.85|1444.95|1440|1438.5|1468.2|1450.75|1446.7|1473.2|1459.2|1476.75|1423.1|1419.5|1460.15|1425.45|1412.85|1402.05|1408.75|1410.15|1408.1|1379.4|1342.45|1364.25|1332.85|1345.4|1356.1|1371.25||1415.15|1400.65|1400.45|1421.4|1377.25|1384.85|1410.75|1406.4|1455.15|1421.2|1416.5|1414.5|1402.35|1369.3|1324.15|1367.95|1364|1368.25|1421.6|1381.65|1350.15|1353.9|1348.9|1336.85|1331.2|1348.8|1330.85|1348.1|1376.3|1367.05|1299.95|1279|1248.45|1198.3|1210.8|1215.45|1233.5|1253.45|1254.7|1264.2|1299.8|1300.3|1299.7|1297.6|1289.3|1264.5|1263.55|1221.4|1173.4|1134.95|1149.85|1161.1|1164.7|1155.45|1176.3|1169.3|1142|1116|1113.2|1105.45|1108.75|1136.95|1147.55|1160|1134.7|1134.65|1122.8|1127.7|1123.7|1126.7|1130.95|1155.65|1189.6|1133.75|1147|1127.35|1085.5|1089.95|1074.95|1077.2|1078|1085.5|1081.65|1082.8|1076.1|1060.25|1062.65|1045.35|1028.7|1019.65|985.1|979.8|993.15||978.35|912.35|913.8|905.85|882.5|909.25|900.85|931.95|931.7|973.5|978.1|1002.85
09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|35.95|35.95|38.05|36.85|35.55|34.4|33.55|33.25|34.85|35.55|34.2|34.4|34.4|33.5|||33.45|34.25|33.7|32.85|30.75|31.1|30.25|30.8|30.6|29.65|29.7|29.15|29.25|29.3|29.6|29.7|29.65|29.1|28.7|29.45|29.85|30.2|29.6||30.55|30.2|29.25|29.25|29.3|28.45|28.35|28.2||||||||28.35|29.35|29.7|28.45|28.25|28.65|29.2|29.3|29|27.95|27.3|26.55|26.05|27.25|27.65|27.7|28.25|27.95|27.7|28.6|28|28.75|28.85|29.2|29.3||28.95|28.5|28.5|29.05|27.85|26.55|26.5|26.35|26.9|27.25|27.45|26.6|26.35|26.45|26|26.05|26.65|26.05|25.95|26.75|24.85|24.3|23.85|23.5|22.95|22.8|22.75|22.65|22.6|21.9|21.5|21.7|21.5|21.35|20.7|20.5|19.8|19.35|19.25|19.05|19.15|19.15|19.05|18.9|18.7|19.05|19.2|19.4|19.4|19.3|19.25|19.1|19.05|19|18.85|19|18.8|18.85|19||19.2|18.95|18.75|18.5|||18.5|18.3|18.45|18.1|18.35|18.9|19.25|19.55|19.6|19.75|20|19.4|19.55|19.3|19.5|19.8|19.9|20.2|20|19.3|18.6|18.65|18.6|18.7|18.7|19.1|18.95|19.15|18.75|18.2|19.3|18.75|18.7|18.15|18|18|18.05|18.25|17.6|17.8|17.65|17.4|16.95|16.75|16.9|16.75|16.5|16.75|17.25|17.75|18.55|18.35|18.45|18.3|18.35|18.35|18.3|18.5|18.25|18.6|18.75|18.6|18.55|18|17.95|17.8|17.65|17.65|||17.9|17.65|17.6|17.4|17.35|17.45|17.5|17.2|17.35|17.4|18.05|17.7|17.75|17.35|17.3|17.2|16.85|16.7|16.6|16.65|16.55|16.6|16.65|16.5|16.85|16.8|16.45|16.1|16.25|16.2|16.7|16.7|16.65|16.6|17.05
09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|215|208.5|210|209|203.5|205.5|207|197.5|202|199|195|199.5|202|199|||198|195.5|199|194|194.5|184|181.5|182.5|184.5|186.5|183.5|180.5|179.5|180|179.5|176.5|172.5|172.5|172|172.5|175.5|174|172||172|177.5|183.5|173|174|170|170.5|166.5||||||||161.5|162.5|164.5|166|161.5|159.5|165|166.5|170|172.5|174|168.5|168|171|165|163|170.5|167.5|165.5|164.5|163|160|149|143|140||133.5|132.5|133|134.5|133.5|132.5|132|132|135.5|137.5|137.5|138.5|138|141.5|141.5|137.5|139|136|135|139|134.5|133.5|132|132|136.5|134|132|132|134.5|131|131.5|131|132|133.5|132.5|131.5|132.5|131|138.5|137|138|138|135|131|135|137|139.5|136|136.5|138.5|139.5|138|142|143|141|143|146|147|150||146|147.5|147.5|145|||145.5|144.5|145.5|144.5|149|151|155|153.5|157|157.5|154|153.5|153|149|153.5|151.5|150|149.5|155|152|157|150|142|143|142|138.5|142|143.5|139|134.5|138|138.5|143|141.5|138.5|137|141|143|148.5|149.5|152|151.5|150|157|150.5|148|151|152|145|151|145|140.5|137|139.5|138.5|140.5|141.5|141|141|140.5|144|131|133.5|131|127.5|124.5|120.5|120|||121.5|123|127.5|126.5|122|119|117.5|116.5|126.5|125.5|129.5|123|118|115|113.5|113.5|111|110|100|97.9|96.5|94.8|92.7|91|93.7|93.6|92.9|91.7|91.5|94.2|96.6|96.9|98|98.8|98.4
09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|20.4|20.6|20.55|19.4|19.55|18.3|17.65|17.45|17.4|17.1|16.2|16.25|15.3|15.15|||15.25|15.25|15.2|15.45|15.05|14.75|15.05|15.1|15.75|14.95|14.6|14.75|14.5|14.15|14.15|14|13.8|14.25|13.5|13.65|13.9|14.3|13.8||14|13.25|12.05|12.3|11.85|11.55|11.8|11.8||||||||11.65|11.25|11.2|11.25|11.3|11|11.45|10.9|10.25|10.15|10.2|10.1|10.1|10.45|10.5|10.25|10.6|10.6|10.55|10.9|11.05|10.8|11.15|11.35|11.7||12.05|12.15|12.3|12.2|11.95|11.9|11.7|11.9|12.95|12.15|11.75|11.9|11.7|11|10.5|10.6|10.75|10.8|10.55|10.85|10.8|10.25|9.84|9.78|10.05|10|9.88|9.24|9.09|9.1|9.14|9.22|9.05|8.91|8.88|9.01|9.1|9.25|8.41|8.32|8.58|8.68|8.65|8.63|8.75|8.83|8.81|8.79|8.9|8.8|8.66|8.61|8.65|8.58|8.55|8.6|8.52|8.55|8.44||8.5|8.5|8.53|8.47|||8.28|8.31|8.53|8.1|8.07|8.16|8.3|8.46|8.66|8.82|8.92|9|8.91|9.2|9.23|9.48|9.24|9.12|8.98|9.06|8.76|8.71|8.54|8.63|8.36|8.3|8.37|8.29|8.2|8.05|8.02|8.1|8.11|8.08|8.01|8.18|8.24|8.39|8.02|7.78|7.63|7.71|7.81|7.99|7.78|7.73|7.56|7.8|7.98|8.01|8.1|8.07|8.12|8.12|8.11|8.01|8|8.1|8.15|8.2|8.28|8.37|8.22|8.22|8.19|8.22|8.2|8.2|||8.39|8.23|8.17|8.25|8.28|8.4|8.48|8.46|8.46|8.63|8.8|8.83|8.83|8.77|8.42|8.36|8.31|8.33|8.2|8.34|8.4|8.26|8.26|8.24|8.45|8.33|8.34|8|8.03|8.04|8.07|8.13|8.06|7.81|7.79
09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|82.7|82.3|83.4|86|84|81.9|82.2|81.2|81.6|82.3|83.6|82.9|82.7|82.9|||81.7|82.1|83|83.5|84.3|83|83.1|84.1|84.5|83.7|85.7|84.8|85|84.7|83.7|83.8|82.5|82.3|83.1|86|88|86.9|84.7||85.8|86.1|85.5|85.5|85.2|84|83.8|84.2||||||||80.6|80|80.4|81.2|80.8|82.5|83.1|84.9|83.8|86.2|88.3|85.2|85|84|82.3|79.9|82.3|80.5|77.4|82.8|84.5|83.8|91||||||||||82.8|80|81.7|83|84|82.9|81.6|84.4|83.6|86.8|88.7|84.9|83|82.4|80.1|83.9|76.4|76|76.2|75.5|76.3|74.7|76.1|76|75.9|74.6|75.2|73.3|71.5|72.5|70.5|69|69|70.1|69.9|69|68.1|66|67|67|68.6|69.3|69.2|71|69.8|70.1|70.3|70.2|68.6|70.9|72.2|71.7|71.2||73|74.8|74.9|70.6|||70.7|68.9|70|69|69.6|73.1|74.5|74|80.2|83.8|83.4|82.9|82.5|81.4|81.6|79.2|80.8|80.6|82.1|83|83.7|84|79.8|78.2|81.2|80|78.2|76.1|76.2|73.6|80.5|83|86.5|86.1|85.9|84.3|85.1|85.1|86.6|89.4|90.3|91.3|91.8|90.8|89.4|92|88|80|77.1|78.8|77|76.5|73.4|75.5|76.7|76.2|80.5|79|78|77.5|78|77.9|77|76|75.7|76|73.7|72.5|||72.5|73.8|74|74.9||76.2|76|74.6|73.4|73.8|76.8|73.9|74.4|74.8|74.8|71.7|70.8|71.8|72|71.9|73.1|73.7|75.4|73.3|74.9|75.6|72.1|71.2|71.4|75.1|79.3|79.6|78|79.2|79.7
09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|2324.2|2253.8999||2273.95|2313.3501|2432.8|2394.75||2471.2|2437.1001|2528.25|2550.8501|2561.8501|2567|2577.7||2619.1001|2570.45|2537||2498.3|2463.55|2379.2|2463.6001|2454.55|2458.6001|2501.3501|2568.8999|2649.8999|2649.8999|2677||2675.6499|2649.3501|2671.1499|2738.45|2820.1499|2775.3999|2618.2|2607.8|2647.05|2498.8999|2413|2423|2259.5|2283.3999|2303.95|2316.2|2355.55|2185.7|2132.1499|2162.3999|2201.2|2229.8501|1960.95|1889.15|1880.2|1868.1|1880.45|1801.9|1700.3|1666.95|1705.2||1761.3|1775.7|1820.85|1821.65|1821.5|1763.4|1819.75|1839.95|1868.25|1875.75|1868.6|1866.6|1863.15|1830.65|1839|1835.2|1839.95|1804.25|1816.85|1778.15|1782.55||1790.85|1767.35|1781.3|1868.15|1918.1|1840.85|1849.2|1828.5|1805.6|1805.8|1806.15|1800.8|1777.35|1804.75|1774.95|1769.35|1794.8|1773||1746.8|1694.95|1773.65|1795.2|1769.05|1722.25|1692|1661.35|1625.5||1596.35|1553.55|1593.65|1571.25|1561.65|1590.3|1588.8|1576.85|1591.65|1466.4|1447.65|1486.8|1468.95|1441.5|1374.3|1395.05|1411.6|1304.95|1303.05|1317.65|1323.65|1300.1|1304.6|1299.85|1300.2|1299.55|1298.7|1311.9|1345.25|1348.2||1388.9|1300.6|1309.75|1318.9|1321.15|1292.05|1300.55|1301.85|1311.1|1306.2|1351|1371.35|1347.95|1331.9|1319.75|1343.85|1338.8|1311.65|1338.65|1398.85|1450.65|1494.95|1535.25|1611.1|1669.7|1504.95|1470.35|1473.75|1460.5|1393.55|1415.7|1368.25|1351.45|1342.3|1346.4|1349.5|1360.25|1351.2|1313.85|1311.4|1302.6|1298.05|1287.3|1276.9|1277.75|1251.05|1250.5|1250.25|1250.4|1255.85|1250.6|1250|1273.1|1261.2|1262.45|1271.25|1268.05|1211.1|1244.6|1254.8|1318.2|1350.4|1395.2|1392.5|1404.65|1416.35|1453.7|1452.05|1423.65|1408.6|1421|1394.35|1367.5|1366.5|1332.75|1306.1|1271.1|1232.05|1263.1|1348.3|1206.55|1209.6|1225.35|1231.4|1202.95|1202.7|1213.3|1242.15|1270.35|1267.15|1209.75|1199.2|1199.4||1200.9|1196.55|1205|1204.75|1204.5|1203.65|1204|1204.1|1215.25|1219.85|1241.8|1221.6
09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|39.23|39.65|38.21|36.97|37.01|37.88|35.81|36.56|36.17|36.36|38.65|38.86|39.73|41.94|40.25||42.55|41.69|44.27|38.81|43.96|41.29|39.39|43.7|45.08|43.62|42.54|44.67|45.92|46.79|49.38|50.12|44.52|46.48|38.08|42.45|40.9|46|51.04|53.41|51.34|49.94|53.97|50.41|52.3|58.14|57.56|61.03|63.87||65.35|64.99|62.85|64.12|64.91|63.65|62.43|65.55|65.14|63.69|61.99|66.52|70.49|69.84|67.9|68.5|68.35|67.03|63.39||57.99|62.42|63|65.97|66.27|66.4|72.31|68.66|64.73|64.07||61.87|64.09|65.5|68.86||72.21|79.96|78.52|71.31|65.25|59.29|61.65|63.25|53.7|53|57.5|57.86|62.42|58.36|61.4|61.38|63.07|64.6|69.04|72.37||68.51|67.04|67.05|62.71|59.23|59.44|61.7|62.47|64.5|63.44|67.76|61.17|62.49|65.33|72.35|56.33|64.12|62.77|58.3|61.02|59.72|59.46|64.92|64.39|69.37|68.61|87.55|75.63|69.91|66.87|68.03|62.65|59.4|62.84|54.96|55.91|47.77|48.32|44.13|42.74|39.76|39.25|37.77|35.59|32.83|33.46|27.66|27.45|24.5|23.43|23.7|23.35|22.81|21.14|20.48|20.75|20.06||20.11|20.41|22.92|23.16|22.84|23.25|21.62|21.91|22.32|22.22|21.52|21.36|22.58|22.9|21.62|21.35|22|21.49|20.41|21.07|21.88|20.95|21.27|21.3|19.95|19.15|19.43|19.51|19.28|20.29|19.1|20.36|19.98|20.33|22.25|20.53|19.86|21.66|20.9|20.72|21|21.94|22.9|21.36|21.47||19.14|18.8|17.71|17.9|16.98|17.68|17.41|16.9|15.67|16.04|15.65|15.87|16.28|16.27|17.85|16.96|18.19|17.97|19.13|18.05|17.42|16.86|15.58|15.6|15.81|15.22|15.78|15.84||15.05|15.89|16.77|17.1|15.6|14.53|14.75|14.62|15.13|15.81|15.82|15.92
09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|35.05|34.7|35.55|35.1|33.3|32.85|32.9|33|32.7|32.35|31.7|32|32.15|31.9|||31.85|32.35|33.35|31.85|31.9|31.85|32.65|31.75|31.05|30.85|30.9|30.75|31|30.75|30.65|30.65|30.2|30.85|30.7|30.55|30.5|30.8|30.5||30.35|30.75|29.85|29.8|29.4|29.1|29|29||||||||28.5|28.15|28.45|29.1|27.25|26.8|27.05|27.45|27.45|27.85|27.5|27.75|28|28.7|28.8|28.7|28.9|29.15|28.75|29.2|29|28.3|28.2|28.4|28.45||27.65|27.95|27.3|27.45|27.6|27.55|27.2|27.4|27.75|27.45|27.5|28.05|27.4|27.95|28|28.5|28.65|28.7|29.2|29.45|29.25|29.15|29.55|29.55|30.4|30|30.05|29.6|29.8|29.55|29.9|30|30.05|30.45|30|30|30.25|30|30.25|30.15|29.95|29.95|29.95|29.8|29.9|29.95|30.1|30.1|30.5|30.55|30|30.1|30|29.75|29.95|29.85|29.85|29.9|30||29.75|29.7|29.95|30|||29.85|29.85|30|30|29.65|30.1|30.2|30.5|30.65|30.7|29.8|29.7|29.7|29.75|29.95|29.85|29.85|30.35|29.85|30.15|29.75|29.55|29.3|29.3|29.55|29.7|29.65|29.65|29.85|29.4|29.5|30.05|28.9|28.75|29.1|28.15|28.1|28.55|28.5|28.35|28.25|27.65|27.5|27.2|27.8|27.6|28.15|27.95|28.6|28.15|28.4|28.15|28.3|27.45|27.55|27.05|26.9|27|26.75|26.95|27.15|26.65|26.65|26.6|26.8|27|27.05|27.05|||26.95|26.85|27.05|27.1|27.05|27.05|27.15|26.9|27.1|27.25|28.65|28.35|28.4|28.1|28.1|28.1|27.9|28.05|28.2|28.4|28.4|28.15|28.15|28.15|27.25|27.1|27|27.05|26.95|26.9|26.9|26.9|26.9|26.45|26.95
09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|212|208.8|205.2|211|211.6|208.2|207|210|209|211.4|216|218.2|217.6|218.4|||212|214.4|222.2|218.2|212|214.4|220|231|221|226.4|224.8|227.8|225.8|235|235|230.6|238.2|243|239.4|238|238.2|237.2|236|234.4|221.6|224.8|223.6|216.6|218.4|220|223|225.2|223.2|199.7|186|189.6|188|193.1|195.4|194.9|195|198.2|198.8|195.6|195.6|193.8|191.7|203.8|201|207.8|208.4|210.2|211.6|210.4|204.6|211.4|203.2|209.8|218.6|212|199||186|186.6|||179.2|188.9|186.6|||177.9|171.9|172|179.7|177.6|182|176.7|176.8|179.3|183.5|188.6|176|175.6|169.5|156.3|154.6|154|151.4|157|166.2|168.8|169.6|167.9|162.6|167|166.8|170|170.5|160.7|169.2||169|153.5|123.7|125.1|125.5|132|116.6|115.5|120|126.1|140|151.2|148.3|148.5|146.7|153.2|149.7|148.4|151.5|156.1|158.5|168|169|172.6|175|176.4|172.6|169.1|173.1|166.4|168.5|175.3|163.9|173.5|173.8|177|176.8|182.6|181.2|181.1|183.7|184|186.7|183.6|180|169.1|179.3|181|183.5|182.5|181.1|188.1|185.2|190|192|189.6|192.3|192.3|194.5|199.7|200.8|201.6|207.6|208.6|201|204.8|192|188|186|192.8|190.3|192|187.4|190.4|196.2|200|199.6|206|209|215|217|209.8|212.6|216|223|224.4|230|229.2|228.2|229.2|234|238.2|236.4|233.6|234.4|230|238.4|237.6|240.8|241.2|244.6|236.4|242.4|244.8|242.2|244.2|237.2|240||251.4|254.8|257.6|247.6|226.2|221.8|215.6|213.6|215.4|212|207.8|186|184|183.9|185|187.2|186.8|185.9|182.3|183.6|190.3|184.6|184.5|188.3|188.2
09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|6.69|6.69|5.87|5.98|6.03|6.07|6.24|6.05|5.99|5.2|4.93|5.07|5.07||||4.58|4.55|4.66|4.65|4.64|4.53|4.41|4.19|4.25|4|3.72|3.77|3.66|3.58|3.62|3.61|3.45|3.5|3.51|3.68|3.7|3.87|3.83|3.79|3.7|3.71|3.59|3.81|3.86|3.64|3.59|3.64|3.69|||3.57|3.56|3.53|3.61|3.61|3.55|3.38|3.48|3.48|3.48|3.49|3.61|3.63|3.72|3.85|3.91|4.08|3.93|3.84|3.81|3.76|3.82|3.84|3.77|4|3.84|3.82|3.83|3.84||3.87|3.9|3.62|3.5||3.43|3.5|3.2|3.3|3.07|3.14|3.11|3.26|3.2|3.31|3.35|3.35|3.43|3.49|3.56|3.55|3.29|3.36|3.3|3.34|3.34|3.28|3.41|3.38|3.43|3.43|3.58|3.5|3.14|3.09|3.16|2.91|2.95|3.11|2.8|2.75|2.7|2.63|2.65|2.61|2.71|2.77|2.85||2.79|2.8|2.78|2.8|2.77|2.82|2.6|2.79||2.95|2.51|2.64|2.54|2.5|2.42|||2.29|2.29|2.28|2.25|2.29|2.33|2.33|2.33|2.38|2.37|2.4|2.4|2.38|2.37|2.34|2.37|2.38|2.38|2.42|2.42|2.41|2.54|2.58|2.58|2.49|2.49|2.62|2.55|2.49|2.45|2.45|2.5|2.56|2.59|2.47|2.46|2.43|2.35|2.31|2.36|2.31|2.3|2.3|2.32|2.31|2.36|2.43|2.37|2.42|2.48|2.42|2.34|2.31|2.33|2.3|2.34|2.31|2.51|2.67|2.7|2.67|2.65|2.6|2.55|2.64||2.58|2.59|2.62||2.68|2.64|2.7|2.63|2.61|2.67|2.66|2.67|2.7|2.69|2.85|2.81|2.72|2.67|2.67|2.64|2.61|2.58|2.5|2.48|2.59|2.67|2.58|2.65|2.77|2.78|2.84|2.71|2.74|2.73|2.84|2.97|3|3.04|2.88
09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|344|351|346.5|348.5|348|354|354|353|356|345|346.5|339.5|339.5|344|||352|349|352|339|341|314.5|311|305.5|306|317|318|310.5|318|316|312|310|296.5|284.5|282|279|278|282|280||285|286|289|297|303|290|284|288||||||||288.5|297|287|283.5|270.5|265.5|271|284|275.5|285.5|285|271|268.5|284.5|265.5|264|268|260.5|247.5|245.5|252|251|241|242|237.5||236|231|226.5|225|224|227|229.5|233|235.5|247|249|251.5|251|250|252|253.5|251|250|250|250|250|247.5|252|250|250|249.5|246.5|250|249|248|249|245|244|247.5|248|245|253.5|257|280.5|275|273|274.5|270|268|277|285|284|262|263.5|260|263|261.5|261|256|239|239.5|241|239|236.5||238|242|240.5|239.5|||233|228.5|233.5|233.5|223|237.5|236|242|243.5|240.5|228.5|231|234.5|233.5|233.5|232|228.5|227|238.5|244.5|243|243.5|245|249.5|251|250.5|252.5|254.5|257.5|240.5|250.5|260|251|247.5|244|252.5|258|272.5|269.5|278|278|283|260|270.5|259|251.5|247|245|250|253|260|257|250|250|252|257|250|255|241|241.5|223|216.5|210|210.5|213.5|210.5|201|206|||193|193.5|192.5|195|195|195|191|189.5|190|192|184|180|179|188.5|189|177.5|180|177.5|180|178|170.5|170|169.5|166|172|178|169.5|163.5|154|151.5|152|152|151|150.5|155
09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|9.3727|9.4194|9.3727|9.5126|9.5126|9.2981|9.2235|9.1396|9.1862|9.2142|9.1116|9.1396|9.1769|9.2049|||9.2608|9.2888|9.3261|9.3075|9.1955|9.1582|9.1023|9.0743|9.1116|9.037|9.1023|9.1116|9.2049|9.1396|9.093|9.0743|9.0463|8.981|8.8785|8.9064|8.8971|8.9624|8.7665||8.8318|9.0277|8.9437|8.9158|8.8132|8.8318|8.7852|8.8039||||||||8.664|8.664|8.6733|8.6267|8.608|8.4868|8.5893|8.636|8.6546|8.7292|8.636|8.7106|8.7199|8.8412|8.8318|8.9158|8.9997|8.9997|8.9904|9.1396|9.093|8.9997|8.9904|9.0743|9.0557||9.0743|9.037|8.9437|8.9437|8.9344|8.9344|8.8598|8.8785|8.9624|8.7945|8.9251|8.9437|8.8412|8.9158|8.9624|8.9531|8.8878|9.0184|9.1955|9.2142|9.2049|9.1862|9.2422|9.2795|9.1955|9.2329|9.2142|9.2049|9.2329|9.2235|9.1862|9.2608|9.2235|9.2235|9.1676|9.2329|9.4194|9.2608|9.1023|9.009|8.9717|8.9904|8.9531|8.9251|8.7665|8.8598|8.9437|9.0277|9.093|8.981|8.8412|8.8225|8.8598|8.9251|8.9064|8.9251|8.981|9.0184|9.1116||9.1303|9.1769|9.1209|9.037|||8.8971|8.9064|8.9158|8.7013|8.5893|8.8785|8.981|9.1209|9.2049|9.2049|9.1955|9.2329|9.2235|9.2608|9.2795|9.2329|9.3075|9.2608|9.2049|9.2515|9.2422|9.2981|9.3261|9.3727|9.3727|9.4194|9.3727|9.3261|9.4194|9.3261|9.466|9.5126|9.5126|9.466|9.4194|9.4194|9.4194|9.5126|9.4194|9.466|9.3727|9.3727|9.3261|9.4194|9.5126|9.4194|9.4194|9.466|9.6525|9.7458|9.8857|9.9034|9.859|9.859|9.859|9.7702|9.7258|9.7702|10.0857|10.1778|10.2699|10.1317|10.1778|10.0396|10.0857|9.9936|9.9475|9.9014|||9.9936|10.0396|10.0396|9.9475|10.0396|10.1317|10.0857|9.9475|10.0396|10.1317|10.3159|10.2699|10.3159|10.3159|10.3159|10.2699|9.9936|9.9936|9.7633|9.8093|9.9475|9.8554|9.8093|9.8093|9.9475|9.9014|9.9014|9.7633|9.7633|9.8554|9.8554|9.9014|9.9936|9.7633|9.7633
09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|7831.627|7667.0742||7584.9482|7622.9141|7773.6289|7575.9561||7742.0571|7762.2891|7964.957|7966.0059|7885.478|7493.3799|7504.2202||7408.7061|7076.7041|7046.7798||7013.4102|7084.3472|6968.8501|7018.3062|6914.249|6726.4678|6613.769|6782.6172|6774.9238|6778.771|6778.0708||6729.2148|6729.5649|6717.4761|6676.0132|6668.27|6644.4912|6617.7651|6585.9438|6553.5732|6599.8311|6596.4839|6551.2749|6416.1958|6572.3062|6649.2871|6745.1011|6764.4839|6708.3838|6838.168|6510.2622|6334.1689|6291.0581|6362.5942|6374.8828|6441.623|6501.9692|6542.9819|6521.4019|6366.8901|6297.502|6369.3379||6519.8032|6503.917|6444.0708|6528.895|6526.3472|6573.7051|6583.0962|6622.311|6606.8252|6591.9878|6523.5498|6634.6001|6553.7231|6572.356|6577.9009|6451.0151|6365.4912|6424.3389|6474.394|6383.8252|6419.7432||6495.9741|6504.6172|6185.7529|6145.0391|6284.4141|6124.8071|6026.5952|5992.9751|6069.0571|6102.9771|6130.103|6105.2749|6082.7949|6131.6011|6139.4941|6177.4102|6186.4019|6196.9932||6304.6958|6208.9819|6123.9082|6311.79|6388.771|6533.541|6513.209|6499.4712|6452.1641||6355.3008|6340.3638|6270.6758|6244.2002|6206.584|6144.4902|6089.689|5990.6279|6032.6401|5924.8369|6003.2158|6077.2998|6134.8481|6102.3271|6000.6689|6111.0698|6069.3071|5904.2549|5924.7368|5831.3701|5988.5288|5980.0869|5915.5952|5950.4141|6072.0049|5903.8052|6022.499|6016.854|6087.6909|6021.3501||6100.1001|6112.2998|6141.0498|6018.1499|6089.1001|6025.2002|5979.75|6195.8501|6249.0498|6645.6001|6827.7002|6948.7002|6802.8501|6473.75|6290.8999|6372.1001|6205.1001|6215.7998|6114.3501|6116.5|6146.9502|6074.0498|5949.7002|5780.4502|6219.7998|6261.1499|5897.2002|5870.8501|5842|5697.5|5752.5498|5599.8501|5279.6001|5262.8999|5221.9502|5266.7998|5227.2002|5265.0498|5347.6001|5152.5498|5134.8501|5133.8501|5185.5498|5044.2998|5053.9502|5091.2002|5086.9502|5105.2002|5051.2998|4923|4723.6001|4724.2998|4693.2998|4721.3999|4630.8999|4633.3999|4622|4615.6001|4606.6499|4631.75|4701.7998|4619.5498|4721.25|4585.75|4537.4502|4509.1499|4509.3999|4550.8501|4455|4486|4501.8999|4572.7002|4579.3501|4517.3999|4468.6499|4414.3999|4420.3999|4437.1001|4495.6001|4519.6499|4513.7998|4646.75|4656.5498|4683.4502|4633.0498|4623.8501|4623.5|4724.8999|4701.75|4512.5498|4410.5498|4457.5|4314.2998||4273.3999|4326.25|4442.5|4202.8501|4506.3501|4549.8501|4615.3501|4699.1499|4549|4643.8501|4670.7998|4608.2002
09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|125.5|124|126.5|125|124|123|121.5|123|126|127.5|129|129.5|129|126.5|||126.5|127|127|125.5|124.5|124|124|124.5|128|126.5|125|123.5|124.5|124|120|119|119.5|119.5|119|119.5|118.5|118|118.5||119.5|119|117.5|118|119|119.5|117.5|117.5||||||||116.5|117.5|116.5|115.5|114|115|118|121|121.5|121.5|119.5|118|117.5|118.5|119.5|119.5|119|117.5|115.5|116|114.5|115|115|116.5|115||114|115|115.5|115.5|114.5|114|114.5|114|114.5|115|115|113.5|113|114.5|113.5|114.5|118|115.5|115.5|116|116|118.5|117.5|116|118.5|110.5|109.5|110.5|110|109|109|109.5|109|109.5|109|109|110.5|110|111.5|111|111|111|111|108|112.5|111.5|109|109|108.5|108.5|107.5|108.5|109|109|108.5|108.5|109.5|110|109||108|108|108.5|108.5|||110.5|109.5|109|106.5|108|110|109.5|109.5|110.5|111.5|110|110|109.5|106.5|108|108|107|109|112|111|110.5|107|108|109|110.5|112|110.5|110.5|111|108|114|119|119|119|115.5|117|116|118.5|122|122|122.5|122|122.5|125|125.5|123.5|117|117.5|116.5|115.5|111.5|112|113|111|111|109|109.5|109.5|109.5|113.5|112|114|126.5|124|123.5|120|118.5|118|||119|119|119|119|117.5|114|114|113|113.5|111.5|115|113.5|113.5|114.5|112.5|110|108|105.5|103|104|103.5|102.5|102.5|100.5|104|99.5|97.6|98|97.3|97.2|99.2|97.9|98.6|98.6|97.2
09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|218.313|213.339|217.76|221.077|219.971|217.76|218.866|216.655|222.182|226.604|237.105|240.421|227.709|225.498|||223.84|226.051|226.604|218.866|221.077|215.55|218.866|219.971|218.313|222.182|226.604|224.393|224.393|228.262|229.92|223.287|215.55|214.444|218.866|222.182|223.287|230.472|232.683||237.105|243.737|243.737|250.369|256.449|247.606|251.475|243.737||||||||231.578|224.945|226.604|229.367|227.156|231.578|239.315|243.184|241.526|252.027|252.027|245.948|240.974|263.081|263.081|243.184|247.606|225.498|212.786|216.102|209.47|209.47|207.812|213.339|207.812||195.653|200.074|200.627|204.496|200.627|203.391|201.18|198.969|202.838|205.601|211.681|211.128|211.128|214.444|216.102|223.287|227.156|222.735|219.419|229.367|226.604|210.576|217.208|219.419||||||||199.792|202.666|200.51|194.761|196.917|195.48|192.605|176.193|172.942|171.642|174.243|168.391|163.84|163.84|167.741|170.342|169.692|171.642|172.942|172.292|176.193|174.893|176.843|176.193|173.592|177.493|180.094|177.493||180.094|177.493|175.543|174.893|||172.942|167.741|164.49|161.239|165.791|168.391|168.391|170.992|175.543|174.893|171.642|170.342|172.292|167.741|169.692|171.642|169.041|169.041|170.342|169.041|170.342|170.992|172.292|167.741|172.292|175.543|169.692|168.391|167.741|163.84|178.144|185.295|185.295|182.695|178.794|180.744|184.645|184.645|187.246|182.045|184.645|184.645|185.295|182.695|183.345|182.045|180.744|189.196|189.846|200.899|198.299|191.797|187.896|189.846|193.747|187.896|187.246|191.147|185.295|191.797|190.497|187.246|195.698|187.246|182.045|178.144|182.045|182.695|||180.094|184.645|191.147|196.998|199.599|196.998|191.797|183.995|188.546|187.246|195.048|188.546|187.246|182.695|180.744|182.695|174.243|176.193|172.292|177.493|178.144|179.444|183.995|185.946|185.295|174.243|171.642|169.692|176.843|170.342|177.493|167.741|174.893|175.543|161.239
09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|134.37|133.97|130.02|129.92|129.65|132.46|132.94|134.17|135.72|129.29|133.93|132.82|130.84|129.04|130.43|||128.52|129.16|129.43|125.6|126.9|129.88|136.3|138.86|136.3|145.6|145.17|142.55||131.08|133.59|135.83|136.03|136.86|136.02|131.98|134.39|130.99|126.43|121.36|121.1|123.3|124.32|121.23|121.94|121.04|124.69|121.27|118.91|120.05|120.63|121.88|121.91|122.8|122.29|120.97|120.14|122.03||120.99|120.24|118.73|121.39|121.04|119.74|122.31|124.27|124.88|127.55|126.18|129.46|126.23|129.96|131.37|134.99|136.3|135.01|129.43|128.62||128.39|129.86|128.81|125.62||127.5|129.64|124.78|124.03|129.83|129.67|125.38|121.8|123.46|125.87|121.1|122.8|121.23|123.64|127.4|131.1|133|132.22|117.37|118.13|122.79|120.7|123.09|121.22|120.33|120.98|121.21|120.08||117.49|117.1|117.38|114.33|117.72|105.75|106.06|104.08|100.79||95.72|94.72|98.88|103.05|102.55|106.44|105.88|106.38|107.46|102.36|100.38|102.41|102.02|102.32|103.04|101.8|101.95|101.12|100.21|100.05|99.74|98.37|101.55|101.89|102.67|98.92|98.46|94.5|94.35|94.44|98.94|97.73||99.32|100.41|97.86|98.85|99.82|101.4|101.81|101.18|99.5|101.22|101.95|99.96|102.03|98.77|97.14|101.37|98.44|98.17|101.7|102.78|101.51|106.99|107.95|105|104.42|106.06|103.28|94.99|96.19|90.43|92.23|91.96|91.71|91.09|93.37|91.89|93.46|93.56|98.73|97.27|95.98|92.95|96.08|97.03|98.99|95.87|98.99|98.05|100.75|106.32|105.39|106.96|106.58|106.89|106.51|106.85|106.57|105.3|104.22|105.46|107.62|101.31|104.19|100.06|102.95|105.69|100.67|98.8|100.26|106.52|113.3|118.42|117.94|113.85|113.16|110.12|102.65|97.6|97.25|101.14|96.82|89.67|89.3|88.17|89.93|87.76|91.35|85.61|88.33|90.44|92.33|93.09|93.09|92.58
09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|367.5|363.5|375|371.5|366|365|363|357|364.5|373|374|375.5|374|368.5|||371.5|371|373|368|365|360.5|357|362|373|383.5|378|363.5|362|362|365|356|347.5|347.5|353|354|364|372|374.5||374.5|390|366.5|365|356.5|351.5|349|352||||||||358|352.5|357.5|363.5|360.5|361|365|375|372|373|367|368|357.5|361.5|358|362.5|372|377|376.5|385.5|384|379|374.5|368|362.5||350|349.5|349|350.5|355.5|354.5|346|347.5|357.5|361|360|355.5|352.5|352|350|345|345|333.5|333|333.5|332|336.5|330.5|331.5|331|331|328|331|330.5|327|333.5|332.5|334|329.5|315|314.5|312|314.5|321.5|322|321|317|312.5|307|318.5|314.5|319.5|319|320.5|318.5|322.5|321|324.5|321|322.5|327|322.5|322.5|306||310|310.5|300|297|||299.5|300|304.5|295.5|303|313|316|320.5|326.5|322.5|323.5|324.5|326.5|318.5|321|321.5|324|324|327.5|328.5|330.5|330|335|330|332|336|338|331|329|323|341.5|344.5|342|342|339.5|345|347|346.5|347.5|345|340.5|335|336|326|327|327|323|333.5|336|340|335.5|339.5|338|340|340.5|369.5|365.5|361|357|370|357|345|342.5|336.5|328|330|319.5|320|||325.5|325|324|328|333|325|324.5|320|324|324.5|325|330.5|339|336.5|335|335.5|330|327|320|327|316.5|316.5|311.5|309|312.5|310|310|317.5|311.5|300|302|300.5|307.5|306|304.5
09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|2804.45|2858.8||2859|2901.45|2880.25|2882.6001||2837.8501|2815.8|2990.7|3015.1001|2913.8501|2858.1499|2810.55||2919.6001|2897.25|2903.1001||2806.3|2777.55|2762.8|2867.5|2796.3501|2744.55|2772.2|2862.05|2849.1001|2953.2|2924.75||2898.3501|2877.75|2742.95|2735.25|2776.7|2695.3|2631|2660.6499|2688.1001|2621.55|2629|2657.3999|2705.75|2610.2|2687.2|2751|2695.55|2773.6001|2707.1499|2419.6499|2385.6001|2266.7|2308.05|2238.1001|2276.05|2247.3999|2268.45|2164.6001|2130.8999|2108.8|2138||2122.2|2100.05|2171.1499|2136.6001|2164.1001|2155.1001|2198.05|2205.1001|2240.3|2196.25|2226.25|2252.3|2297.3|2186.75|2095.6001|1962.35|1923.25|1916.8|1942.05|1910.75|1905.8||1913.2|1935.25|1878.85|1913.25|1882|1931.75|1940.55|1937.35|1936.6|1948.8|1978.45|2040.8|2072.2|2131.1001|2165.6499|2090.3|2098.1001|2064.1001||2029.95|1898.6|1929.95|1953.2|1939.45|1918.75|1887.35|1900.95|1912.1||1874.7|1850.95|1856.05|1867.65|1907.65|1874.6|1863.3|1870.65|1840.95|1810.35|1851.4|1892|1892.3|1886.2|1892.45|1890.55|1908.15|1944.85|1882.8|1798|1755.6|1723.05|1730.95|1708.1|1654.5|1645.15|1587.6|1583.9|1563.25|1548.45||1530.6|1506.85|1522.2|1534.65|1500.1|1480.1|1500.8|1503.95|1530.25|1556.35|1585.9|1582.95|1575.75|1541.35|1435.7|1446.05|1436.6|1467.15|1474.9|1489.55|1494.05|1487.3|1498.05|1489.6|1500|1517.7|1496.9|1496.15|1499.8|1523.05|1532.95|1526.95|1507.3|1499.95|1508.45|1509.2|1505.3|1524.35|1564.75|1600.45|1554|1560.75|1503.7|1504.55|1500.05|1486.75|1477.95|1493.65|1483.8|1503.65|1535.75|1497.45|1520.05|1431.6|1407.45|1393.65|1425.1|1418.65|1423.4|1434.9|1423.6|1421.05|1460.35|1454.05|1412.85|1395.05|1382.5|1379|1362.25|1371.95|1397.05|1346.75|1395.5|1399|1378.45|1245.7|1218.45|1177.4|1196.95|1190.9|1156.1|1169.1|1169.75|1170.45|1170.95|1161|1162.65|1198.5|1206.9|1168.3|1130.65|1117.1|1167||1110.5|1105.25|1092.55|1081.1|1090.65|1099.2|1091.35|1134.15|1055.6|1070.15|1094.9|1089.4
09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|420|413|408|402|409|408|403|403|385|395|395|390|388|385|||377|375|378|370|363|351|350|347||372|373|379|389|383|380|386|395|402|405|400|404|419|420|418|415|415|416|415|412|400|405|411|420|404|430|416|405|394|373|362|335|330|332|329|334|324|330|330|326|317|337|341|335|328|335|351|345|311|311|320|321|308|314|326||333|332|339|336||344|345|342|342|375|397||376|370|373|363|345|331|325|310|258|250|240|237|258|258|262|249|225|228|233|232|217|218|213|213|232|230|234|220|218|215|208|200|199|205|205|219|229|235|222|219|216|221|220|210|210|205|209|220|222|219|227|238|238|233|241|239|231|206||213|223|227|240|246|244|238|238|238|239|249|249|243|235|227|235|246|247|258|257|268|265|272|274|271|256|271|262|271|282|274|303||315|327|335|311|305|318|338|330|324|317|332|336|354|365|374|374|378|372|384|397|370|361|370|355|368|369|346|333|331|319|310|298|279|283|306|292|280|283||288|295|297|332|344|373|317|292|286|224|204|192|206|207|212|212|222|240|221|230|209|193|172|189|191|179|193|198
09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP|12492|12485|12420|12345|12172|12199|12100|12250|11970|11970|12000|12001|12000|12000|||11800|11670|11800|11626|11600|11578|11567|11505||11725|11600|11580|11563|11616|11679|11875|12106|11910|11970|11400|11420|11174|11200|11100|11125|11500|11400|11338|11600|11438|11165|11269|11450|11200|11500|11550|11755|11844|11618|11635|10873|10537|9780|9700|9282|9262|9322|9178|9000|9080|9130|9390|9390|9372|9369|9393|9645|9600|9460|9757|9703|9600|9550|9606||9504|9550|9658|9572||9500|9590|9598|9600|9829|9890||9933|9780|9900|9965|9950|9650|9650|9650|9149|9300|9400|9410|9393|9536|9685|9700|9700|9700|9805|9787|9804|9908|9850|10000|10341|10187|9950|9384|8818|8663|8655|8250|8131|8162|8198|8250|8340|8468|8278|7850|7198|7200|7080|7300|7268|7231|7300|7300|7344|7349|7450|7460|7554|7497|7350|7400|7268|7069||7250|7230|7159|7420|7568|7380|7206|7220|7174|7248|7322|7166|7100|7008|7200|6980|7200|7186|7244|7268|7316|7389|7300|7250|7150|7170|7243|7500|7650|7640|7328|7000||7044|6831|6826|6623|6710|6762|6853|6950|7000|7000|6900|6950|6999|6900|6800|7000|6925|6925|6900|7512|7791|7770|7934|7875|7899|7852|7800|7569|7630|7577|7611|7740|7896|7748|7797|7805|7940|8008||8100|8150|8073|8350|8442|8519|8664|8420|8655|8400|8250|8100|8140|7843|7950|7858|7420|7978|7682|7900|8000|7800|7805|8132|8223|8051|7987|7700
09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|1.5|1.5|1.53|1.55|1.6|1.56|1.55|1.54|1.55|1.54|1.54|1.5|1.53|1.5|||1.5|1.5|1.5|1.51|1.52|1.48|1.47|1.46|1.49|1.49|1.51|1.5|1.43|1.39|1.39|1.39|1.42|1.34|1.37|1.42|1.42|1.43|1.43|1.36|1.34|1.34|1.31|1.36|1.41|1.41|1.43|1.45|1.44|1.44|1.42|1.41|1.44|1.48|1.47|1.49|1.45|1.48|1.49|1.44|1.41|1.46|1.5|1.53|1.48|1.38|1.42|1.37|1.36|1.36|1.32|1.33|1.35|1.34|1.36|1.25|1.22|1.26|1.13|1.06|||1.06|1.05|1.07|||1.03|1.03|1.05|1.07|1.12|1.13|1.08|1.16|1.15|1.14|1.19|1.16|1.13|1.14|1.11|1.15|1.16|1.16|1.17|1.1|1.03|1.06|1.04|1.05|1.05|1.03|1|0.98|1.03|1.02|0.975|0.97|1.08|1.17|1.21|1.17|1.18|1.15|1.22|1.23|1.27|1.28|1.32|1.29|1.31|1.31|1.33|1.34|1.28|1.31|1.26|1.16|1.18|1.19|1.2|1.19|1.2|1.2|1.17|1.17|1.15|1.18|1.19|1.16|1.12|1.13|1.11|1.14|1.13|1.14|1.11|1.09|1.04|1.07|1.11|1.1|1.08|1.07|1.07|1.12|1.08|1.05||1.08|1.1|1.08|1.12|1.15|1.12|1.05|1.05|1.01|1|1.05|1.02|0.96|0.965|0.98|0.975|1.01|1.01|1.03|0.96|0.935|0.965|0.915|0.85|0.855|0.87|0.88|0.925|0.905|0.89|0.915|0.865|0.895|0.87|0.92|0.88|0.815|0.81|0.825|0.815|0.815|0.8|0.785|0.76|0.74|0.75|0.755|0.765|0.76|0.745|0.755|0.77|0.775|0.81|0.79|0.78|0.81|0.835|0.85|0.845|0.81|0.835|0.82|0.835|0.84|0.82|0.82|0.83|0.84|0.805|0.8|0.825|0.81|0.805|0.785|0.795|0.83|0.885|0.85|0.835|0.82|0.755
09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|11.9|11.9|12.1|12.2|12.4|12.2||||11.7|12.1|12.4|12.1||12.3|12.5|12.5|12.6|12.8|13.1|12.4|12.1|12.1|12.3|12.2|11.2|11.3|11.2|11.3|11.4|10.9|11|10.9|10.9|10.9|11.2|11.4|11.4|11.4|11.7||11.5|10.8|11|11.2|11.3|11.9|12|12|12.2||11.8|11.4|11.3|10.9|10.8|10.9|10.7|10.8|11.3|10.4|10.6|11.1|10.8|10.5|10.4|10.5|10.6|10.8|9.9|10|9.85|10.3|10|9.7|9.6|10.9|11.3|11.1|11.2|||11|11.3|10.8|11.4|11|10.8|10.6|10.9|11.3|10.4|10.1|9.1|8.95|||8.95|9.4||9.3|9.05|8.75|8.7|8.55|8.75|8.75|8.4|8|8.3|8.3|7.75|7.6|7.3|7.4|7.35|7.25|7.35|7.05|6.9|6.85|6.9|7.05|7.1|7.05|6.55|6.7|6.95|7|6.65||6.45|6.4|6.5|6.15|6.35|6.45|6.55||6.6|6.4|6.5|6.6|6.5|6.2|6.4|6.4|5.8|5.95|5.8|5.75|5.9|6.3|6.3|5.95|6.2|5.45|5.5|5.55|5.5|5.6|5.65|5.75|5.65|||5.75|5.7|5.65|5.75|5.8|5.85|5.75|5.6|5.35|5.25|5.3|5.25|5.4|5.35|5.5|5.6||5.7|5.6|5.55|5.6|5.65|5.75|5.45|5.55|5.4|5.8|||5.95|6|6.05|6.15|6|6|5.95|6.05|5.9|5.95|6|6.3|6.4|6.45||6.3|6.25|6.1|6.1|6.05|6.05|6.1|6.15|6.35|6.45|6.6|6.4|6.4|6.15|6.2|6.35|6.5|6.6|6.7|6.95|7|6.85||6.6|6.4|6.25|7.05|7.25|7.3|7.2|7.2|7.45|7.55|7.35|7.4|6.45|6.5|6.55|6.35|5.55|5.5|5.55
09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|83.9|82.8|83.9|83.4|82.3|80.4|80.2|79.1|79.2|79.4|78.6|79|79.2|79.2|||79.1|79.7|78.4|78.7|80.3|80.1|80.1|83.4|82.5|80.1|82.5|83.1|81.8|80.2|79.4|78.7|78|78.5|77.3|75.9|76|75.5|75.3||74.9|74.7|73.8|74.1|73.4|71.7|72.3|69.9||||||||68.6|68.8|68.6|68.7|68.3|68.2|68.9|68.8|68.7|69.1|68.6|68.3|68.2|69.5|68.7|69.1|70|70.2|69.3|70.9|70.9|70.2|69.8|71|69.4||69.7|69.8|69.4|69.5|69|68.2|68|68|69.2|70|69|68.9|68.2|68.4|68.7|69.1|69.3|69.9|70.4|70.6|70.5|69.8|69.8|69.6|69.1|69.1|68.9|69|69|68.8|69|69.3|69.3|68.6|68.6|67.3|68|67.3|66.2|66.1|66.5|66.3|66.6|66.5|66.2|66.6|66.9|66.8|66.2|66.3|66.2|65.8|65.2|65.4|65.4|65.4|65.6|65.5|64.7||65.2|65.2|65.1|64.7|||64.7|64.8|64.6|64.6|64.5|65.3|65.8|66.5|66.5|66.4|66.4|66.6|66.8|66.8|67.4|67.6|67.3|67.3|67.2|67.6|67.5|68.3|69.6|68.9|67.5|66.8|66.5|64.8|64.7|64.1|66.1|65.5|65.4|65.5|67.2|67|66.4|65.9|65.6|66|65.6|65.1|64.5|64.2|64.1|64.3|63.3|64|64.4|65|65.8|65.7|65.2|65.3|66.1|71.4|71.3|71.8|71.1|71.9|71.9|72|72|71.9|72.4|71.7|70.8|69.4|||69.1|69|68.6|68.9|69.1|69.4|69.1|68.6|69|68.8|70.6|69.2|69.8|68.3|68|68.4|67.4|66.9|65.3|68|69|68.3|67.5|67.1|68.2|67.4|67.8|68|67|66.1|67|66.9|67.5|67.8|67.6
09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|15.2|14.98|14.59|14.47|14.4|14.91|15|14.74|14.51|14.48|14.27|13.95|14.1|14.12|||14.08|14.05|14.06|13.6|13.77||13.52|13.37|13.41|13.32|13.17|13.34|13.34||13.33|13.3|13.2|13.1|12.88|12.94|12.97|12.92|12.97|12.82|12.75|12.79|12.39|12.36|12.6|12.8|12.7|12.97|13.18|12.82|12.38|12.22|12.26|11.96|12.35|12.21|12.16|12.44|12.46|12.14|12.06|11.85|11.6|12.18|12.04|12.27|12.55|12.53|12.47|12.3|12.18|12.4|12.45|12.22|12.24|12.29|12.48||12.46|12.39||11.9|11.7|11.67|11.71|||11.63|11.65|11.36|11.67|11.6|11.65|11.68|11.75|11.57|11.41|11.4|11.5|11.55|11.54|11.2|11.07|10.97|10.9|10.8|10.68|10.42|10.41|10.38|10.36|10.3|10.54|10.18|10.15|9.9|9.855|9.8|9.975|10.14|9.77|9.64|9.655|9.4|9.35|9.38|9.245||9.805|9.57|9.75|9.57|9.64|9.725|9.655|9.495|9.46|9.9|9.875|9.64|9.95|9.9|9.86|9.54|9.6|9.25|9.32|9.165|9.13|8.99|8.875|8.74|8.8|8.735|8.67|8.91|8.96|8.7|8.8|8.925|8.75|8.71|8.2|8.1|8.055|7.9|8.05|8.05|7.96|7.89|7.825|7.77|7.94|7.765|7.75|7.78|7.72|7.74|7.82|7.82|7.755|7.9|8.1|7.835|7.7|8.09|8.15|8.08|7.955|7.82|7.84|7.845|8.035|7.94|7.78|7.66|7.545|7.75|7.54|7.79|7.69|7.65|7.7|7.545|7.48|7.365|7.47|7.38|7.3|7.465|7.7|7.725|7.38|7.28|7.22|7.2|7.51|7.66|8.01|8.015|7.93|7.945|7.9|8.08|7.73|7.575|7.58|7.82|8.005||8.17|7.715|7.75|7.69|7.5|7.12|7.365|7.27|7.06|7.01|7.03|7|7.05|6.92|6.825|6.5|6.5|6.6|6.8|6.83|7.06|6.7
09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|4.45|4.24|4.26|4.08|4.09|3.8|3.83|3.88|3.6|3.67|3.82|3.81|3.64||||3.69|3.57|3.51|3.49|3.42|3.31|3.29|3.38|3.5|3.46|3.61|3.61|3.5|3.36|3.46|3.51|3.38|3.34|3.34|3.62|3.62|3.85|3.78|3.98|3.91|4.07|4.09|4.32|4.32|4.71|4.74|4.84|4.92|||4.82|4.9|4.85|4.7|4.6|4.7|5.09|4.99|4.93|4.92|4.88|5.23|5.48|5.63|5.46|4.9|4.73|4.66|4.6|4.56|4.84|4.97|5.08|4.78|4.9|4.59|4.62|4.5|4.42||4.45|4.43|4.13|4.03||3.76|3.81|3.79|3.85|3.91|3.88|3.87|3.76|3.86|4.08|4.06|4.06|4.05|4.22|3.98|3.66|3.78|3.77|3.37|3.27|3.01|2.97|3.23|3.08|2.99|2.4|2.3|2.25|2.32|2.22|2.16|2.12|2.1|2.12|2.08|2.12|2.04|1.97|1.93|1.97|2.07|2.05|2.08||2.07|2.03|2.05|2.05|2.11|2.05|2.05|2.1||2.09|1.99|2.01|2.01|1.96|1.9|||1.95|1.9|1.95|1.95|1.95|2.05|2.03|2.05|2.14|2.08|2.11|2.1|2.1|2.1|2.06|2.09|2.13|2.13|2.15|2.17|2.23|2.25|2.33|2.36|2.36|2.41|2.37|2.37|2.45|2.43|2.43|2.47|2.45|2.43|2.4|2.25|2.31|2.19|2.17|2.22|2.26|2.24|2.21|2.23|2.23|2.25|2.23|2.18|2.19|2.35|2.32|2.37|2.31|2.27|2.24|2.44|2.44|2.49|2.62|2.41|2.49|2.4|2.49|2.39|2.54||2.44|2.13|2.1||2.17|2.12|2.15|2.15|2.17|2.14|1.88|1.8|1.82|1.82|1.81|1.8|1.76|1.7|1.72|1.72|1.76|1.72|1.71|1.66|1.75|1.77|1.73|1.7|1.7|1.83|1.76|1.91|1.8|1.76|1.81|1.79|1.78|1.79|1.79
09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|76|75.2|77.5|76.6|77.1|77.9|76.5|75.3|76.4|77.5|78|77.6|77.8|79|||78|77.7|77.8|76.7|76.7|76.1|75.5|75.8|74.7|76|77.9|73.5|73.7|73.6|72.7|73.1|71.7|71.4|72.2|72.7|74.1|75.1|75.5||74.1|74.5|74.4|74.4|75.5|73.2|73.9|73.5||||||||71.3|70.3|71.2|72.4|69.5|69.2|72.5|75.7|75.7|75.7|75.4|74.4|73.7|74.5|73.9|74.5|73.8|72.1|70.4|69.3|68.2|68|66.3|67.4|67.4||66.4|65.9|65.8|66.4|66.2|65.7|65.7|66.3|66.5|65|65.4|66.2|65.3|66.9|67.4|68.7|69|66.2|66.6|67.4|66.2|65.8|65.2|64.3|64.7|65|65.4|65.8|65.5|64.9|64.5|64.9|65.3|64.7|65|65.6|65|64.9|64.2|64|61.9|62.3|62.5|62|62.5|63|62.9|62.9|61.8|62.8|62.8|61.5|61.7|61.5|61|60.6|61.2|62.4|62.6||61.9|62.3|62.6|63.5|||63.4|63.8|62.3|61.7|64.5|63.7|63.1|62.4|62.1|62.1|61|59|57.5|57.2|57.2|57.2|56.9|57|56.3|57|56.3|56.2|56.2|56.7|56.9|57.2|55.3|55|55.4|55.2|57|58.1|58.6|57.7|57.5|57.4|57.8|58.5|58.3|58.8|59.1|59|58.2|59.9|60.3|58.7|56.7|57.9|59.1|60.2|65.4|64.3|64.1|65.3|65.8|65.7|65.7|65.8|65.1|66.9|67.6|66.7|68|66.9|65.9|64.3|64.3|64.2|||64|63.1|62.9|62.9|62.3|61.7|61.9|61|61|60.7|62|61.9|63.1|62.8|61.5|61.4|61.3|61.7|61.4|60.9|61.4|61.1|60.7|60.2|59.7|58.4|58.8|58.2|58.9|58.1|60.8|61.3|61.4|60.8|59.5
09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|269.18|267.69|266.69|264.7|265.2|268.19|265.7|268.68|268.19|275.15|279.63|282.62|281.62|272.17|||269.18|264.7|270.18|269|268|263.5|268.5|270|270|274|280|275.5|278|275.5|276.5|279.5|273|270.5|274|280|275.5|278|287.5||298|305|300.5|301.5|306|305|312.5|307||||||||295|298.5|300|301|295|310.5|306|312.5|298.5|292|298|286|278.5|283.5|281|275|274|266|261|267.5|264|268.5|267|265.5|267.5||243.5|243.5|245.5|244|246|240.5|234.5|236.5|241|242.5|250.5|248|238|242.5|244.5|244|245|242.5|239.5|243|244|245.5|247|245|250|248|245|246.5|243.5|242.5|238|235|238|232.5|238.5|234.5|241|243|243.5|230|228|229.5|224|215|219.5|220|220|217|220|219.5|218|220|220|216.5|214|217.5|217.5|218.5|219.5||219|224|229|230|||225.5|222.5|219.5|225.5|231.5|245|249|251|246|238|236|235|232.5|238|239|244|245.5|242.5|251.5|256|257.5|256|247|245|246|238.5|239|241|242|220|230|225|220.5|217.5|210|209|208.5|205.5|208.5|208|196.5|197.5|196|195.5|199|193|190|195|199|204|205|208|204.5|203.5|202.5|202|217.5|216.5|210|215.5|220.5|221.5|229.5|224|219|213|210|210.5|||215.5|216|215|211.5|210|208.5|210.5|205|209.5|207.5|214.5|210|207|209|206|208|202|204.5|196.5|193.5|194.5|189|188|184.5|186.5|189|186.5|181.5|181|181.5|187.5|188|190|189.5|188.5
09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|7207|7351|7325|7356|7433|7443|7280|7299|7402|7275|7381|7295|7404|7305|||7214|7188|7227|7128|7106|7083|7037|6989||7178|7104|7178|7121|7168|7221|7232|7124|7192|7275|7044|7062|6880|6913|6944|6841|6836|6835|6907|6895|6916|6935|6986|7024|7024|7106|7082|7034|7047|6983|7150|7207|7227|7275|7245|7279|7227|7281|7277|7190|6923|7087|7247|7318|7208|7223|7171|7015|7045|7195|7309|7073|6986|7103|7071||7055|7130|7205|7251||7173|7233|7130|7131|7251|7121||7130|7082|7164|7201|6906|6941|6924|6909|6802|6907|6874|6873|6986|7106|7082|7130|7197|7252|7227|7416|7409|7379|7289|7355|7543|7573|7542|7313|7321|7329|7323|7177|7087|7276|7352|7576|7712|7770|7698|7622|7600|7419|7390|7371|7305|7492|7429|7363|7311|7177|7163|7289|7256|7201|7160|7145|7110|6975||7108|7145|7124|7238|7248|7152|7122|7032|6854|7032|7121|7178|6793|6301|6527|6693|6625|6655|6793|7024|6938|7124|7143|6793|6877|6857|6938|6889|6908|6904|6828|6864||6697|6625|6623|6657|6641|6806|6841|6860|6788|6692|6600|6605|6559|6667|6772|6782|6814|6840|6828|6975|6975|7034|7152|7050|7043|7130|7034|7039|6797|6757|6738|6745|6925|6919|7015|7103|7227|7364||7227|7225|7227|7228|7282|7309|7415|7321|7395|7150|7044|6937|7085|7007|6947|6747|6774|6794|6752|6760|6729|6799|7003|7034|7227|7530|7419|7506
09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|2.57|2.586|2.501|2.569|2.565|2.72|2.736|2.698|2.626|2.599|2.47|2.46|2.45|2.471|||2.49|2.48|2.568|2.55|2.575||2.44|2.41|2.445|2.393|2.456|2.58|2.606||2.46|2.403|2.348|2.374|2.34|2.33|2.285|2.241|2.195|2.13|2.1|2.087|2.054|2.07|2.063|2.019|1.9995|2.078|2.098|2.126|2.061|2.031|2.01|2.007|2.115|2.07|2.06|2.052|1.999|1.972|1.951|2.01|1.811|1.9735|2.02|2.069|2.17|2.129|2.031|1.9335|1.936|1.915|1.985|1.959|1.977|2.09|2.16||2.169|2.272||2.261|2.254|2.25|2.25|||2.122|2.092|2.04|2.145|2.16|2.13|2.116|2.091|2.01|1.905|2.08|2.018|1.988|1.9585|1.8|1.8|1.75|1.517|1.52|1.46|1.389|1.385|1.445|1.4075|1.4|1.4|1.31|1.369|1.215|1.25|1.22|1.15|1.1885|0.92|0.96|0.986|0.96|0.902|0.8966|0.8852||0.93|0.942|0.988|0.984|1.03|1.048|1.02|1.04|1.04|1.067|1.089|1.086|1.163|1.173|1.129|1.15|1.0625|1.055|1.084|1.08|1.1085|1.124|1.11|1.12|1.126|1.1055|1.11|1.17|1.176|1.195|1.238|1.2285|1.121|1.146|1.132|1.105|1.171|1.18|1.18|1.16|1.159|1.1405|1.18|1.165|1.16|1.1345|1.127|1.146|1.1425|1.18|1.179|1.1155|1.11|1.124|1.1425|1.1155|1.08|1.151|1.2035|1.1895|1.19|1.112|1.1115|1.123|1.1925|1.2065|1.207|1.23|1.26|1.29|1.241|1.28|1.217|1.193|1.21|1.18|1.206|1.232|1.2215|1.256|1.29|1.34|1.3305|1.353|1.279|1.248|1.255|1.285|1.329|1.3555|1.416|1.37|1.389|1.35|1.355|1.34|1.24|1.257|1.235|1.36|1.46||1.4515|1.36|1.36|1.288|1.234|1.209|1.3|1.293|1.19|1.04|0.95|0.9204|0.918|0.953|1.01|0.976|0.9616|0.999|1.14|1.137|1.128|1.13
09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|177|177.1|175.6|179|186.6|183|184.8|182.4|188.3|187.6|190.5|190.7|187|185.2|||187|183.2|186|183.3|178.6|182.3|180.5|190.4|190.5|190|188.4|187.1|193|194|195|193|193.5|186.9|183.9|179|184|182.1|180.3|183.5|180.7|181.9|177.9|175.4|182.6|180.4|183|185.8|187.1|175|178.3|176.6|171.2|167|171.7|175|169|168.7|170.2|168.3|167.3|166.3|166.8|168|170|167.8|165.7|172.4|172.1|169.8|164|167.4|161.9|163.5|165.5|161|151||148.5|144.2|||142|144.4|142|||139.5|135.9|134.4|136.6|139|143.9|136|136|137.8|135|138.7|139.9|142.3|148.9|144.5|141.8|138|141.4|139|136|137.2|134.7|132.6|135.5|133.3|141.1|141|144.3|142|150.6||148.1|141|137.4|139.9|130.9|125.9|115.1|112.6|121|121.1|132.8|135.2|138|134.6|129.7|130|127.1|120.5|125.1|132|130.5|129.7|132|135.2|138|133.9|137.4|132.2|133.1|131.2|131|131.5|129.9|128|132.7|137|132.8|137.5|141.2|141.4|142|142.2|141.5|143.7|143.9|143|150|146|149.4|156.7|155.9|147.5|147|131.8|132|131.9|131|129.9|130|135|136.1|139|135|133.1|129.6|129|133.9|137.1|134.3|139.4|136.9|137|128.7|125|132.9|136.4|117.1|117.6|119.2|115|117.7|113.5|107.5|109.8|108.4|106.4|111.6|110|102|103.9|105.1|106.6|109.4|110|105|107.9|106.6|104.6|108.2|109|114.7|110|109.2|109|107.4|109.3|110|114||117.7|117.3|117|119.5|116.1|116.4|107.2|103|99.95|96.9|94|98.05|86.4|78|78.7|80.05|77.5|75.7|77|77.5|78.1|80.3|78.35|79.4|73.7
09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|42.4|42|42.75|43.2|42.75|42.5|42.5|42.1|42.75|43.3|43.8|45.25|44.5|42.9|||42.7|42.9|43.15|43.5|43.55|42.9|42.8|42.85|42.95|43|43.15|42.25|42.6|42.75|42.75|42.3|42.15|42.25|42.4|42.9|43.5|43.9|43.6||44.1|44.3|44.05|44.75|45|44.35|43.95|43.85||||||||43.4|42.15|41.95|42|41.9|42.45|43.15|43.8|43.75|44.95|44.15|42.7|42.65|43.75|44.15|44.8|46.7|44.9|43.85|44.9|44.75|44.4|44.5|44.95|44.6||43.5|43.5|43.15|43.7|43.75|43.75|43.2|43.15|43.9|44.15|44.5|44.4|43.35|44.15|44.35|45.5|47.2|47.85|47.35|47.2|47.6|47.45|48.2|48.05|48.4|47.45|45.75|46.85|46.75|46.25|46.5|46.35|46.65|46.8|46.7|46.9|45.85|44.9|45.25|45.3|44.7|43.8|43.75|43.25|43.55|44.55|44.55|45.6|45.7|46.45|47|46.35|46.25|46.8|43.6|45.1|45.05|45.7|45.3||46.3|44.9|45|42.9|||40.75|41.55|41.85|41.15|43.05|45|45.7|47.25|46.95|47|47.05|47.5|46.6|47.3|46.25|45.15|44.05|44.4|44.8|44.4|45|45.4|43.65|44.3|43.8|44.35|45.05|45.45|45.15|44.05|47.7|49.15|50.2|50.5|49.25|53.1|52.5|51|52.8|53.4|52.5|49.55|48.5|48.5|49.25|47.25|46.9|47.55|48.4|50.3|49.45|49|48.4|45.85|45.45|44.55|45.5|45.4|45.15|49|49.8|49.35|50|48.5|48|47.2|47.7|46.7|||47.1|46|46.6|47.45|47.85|46.05|44.8|43.7|45|44.5|46|45.6|45.25|44.25|44.6|44.05|43.2|43.2|42|42.1|40.95|40.15|40.15|39.6|41.3|39.15|39.3|38.85|42|41.95|44.1|44.25|43|41.55|41
09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|45.35|43.3|44.25|43.9|43.65|44.15|44.2|42.2|42.15|43.3|44.05|43.45|42.65|42.1|||41.8|41.2|41.55|41.05|40.9|40.65|40.95|41.75|40.7|40.75|41.25|40.8|40.85|40.45|39.9|40.05|39.55|39.2|38.3|38.35|38.6|39.25|39.8||39.8|40.9|39|39.25|40.1|40.35|40.2|40||||||||38.5|36.75|37.1|37.8|37.15|37|38.4|39.1|39.15|40.75|41.2|39|39|38.3|37|36.2|36.4|36.4|35.75|35.95|35.5|35.15|34.7|35.1|34.95||34.75|34.6|34.45|35|34.6|33.7|33.55|33.65|34.2|34|34.75|35.05|34.7|35.45|35.35|35.8|36.15|35.95|35.95|35.6|34.9|35.45|35.55|35.4|34.9|34.2|33.7|33.9|33.9|32.5|32.35|32.5|32.55|32.5|32.15|32.15|32.35|32.15|31.95|31.85|31.9|31.05|30.25|30.05|29.95|30.25|30.4|30.35|30.7|31.1|31.15|30.9|30.95|30.5|30.3|30.55|30.45|30.25|30.75||30.75|30.1|30.45|30.6|||30.5|30.4|30.65|30.5|29.9|29.75|30.15|30.5|31.3|30.95|31.35|31.55|31|30.55|30.8|31.2|31.25|31.4|31.15|30.95|31|31.05|31.2|31.5|31.45|31.2|31.4|31.2|31.75|31.45|32.95|34.45|36.1|35.8|35.5|35.8|35.65|35.6|34.45|35.05|35.7|35.3|35.45|35.5|35.4|34.85|34.8|35.5|36.75|36.45|35.4|35.45|35.2|34.85|34.35|34.1|34.75|36.2|38.55|39.55|38.95|37.8|37.1|36.2|35.4|34.95|34.35|33.4|||33.6|33.05|33|33.2|32.75|32.75|32.45|31.7|32|31.8|32.9|32.75|33|31.95|31.4|31.6|31.1|30.95|30.1|30.5|30.8|31.1|31.1|31.6|32.3|30.3|31.05|32|35.55|36.1|36.6|36.2|36.45|36.35|36.35
09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|3237|3255|3180|3168|3265|3266|3220|3190|3170|3080|2980|3019|3081|3080|||3089|3095|3110|3100|2975|2960|2965|2935||2850|2732|2690|2660|2682|2699|2655|2700|2650|2691|2785|2779|2709|2659|2631|2660|2608|2594|2617|2650|2422|2417|2490|2618|2647|2605|2568|2617|2475|2528|2551|2424|2377|2315|2354|2400|2387|2418|2498|2410|2370|2350|2387|2460|2463|2400|2373|2378|2407|2404|2461|2377|2350|2350|2453||2489|2486|2455|2368||2460|2445|2397|2405|2450|2420||2429|2419|2362|2363|2393|2449|2486|2535|2570|2411|2320|2411|2372|2399|2366|2350|2229|2180|2174|2170|2119|2154|2125|2105|2202|2181|2098|1974|1964|1975|1930|1950|1976|2050|2078|2159|2245|2237|2200|2160|2237|2288|2278|2265|2240|2188|2162|2089|2130|2152|2163|2171|2142|2145|2167|2135|2200|2040||2060|2053|2071|2146|2147|2140|2070|2087|2050|2091|1947|1820|1827|1824|1837|1800|1810|1796|1752|1786|1848|1853|1835|1800|1720|1770|1702|1715|1755|1755|1760|1783||1786|1814|1761|1769|1790|1834|1880|1945|1920|1909|1907|1974|1952|1950|1965|1980|1950|1863|1870|1860|1824|1785|1840|1850|1857|1878|1860|1850|1860|1848|1832|1808|1850|1868|1842|1888|1920|1999||2009|2139|2011|1987|2014|1959|1900|1830|1837|1740|1740|1711|1673|1635|1635|1559|1553|1674|1630|1655|1526|1516|1498|1565|1515|1446|1525|1500
09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|7.05|7.19|7.39|7.49|7.49|7.2|7.18|7.39|7.29|7.74||7.64|7.64|7.48|7.31|||6.94|6.92|6.93|6.99|6.96|6.92|6.96|6.99|7.06|6.98|6.88|6.92|6.77|7.1|6.88|6.82|6.55|6.76|7.14|7.11|7.22|7.16|7.3|7.38||7.22|7.45|7.61|7.8|7.86|7.66|7.79|7.59||7.87|7.89|7.81|7.75|7.22|7.21|7.74|7.6|6.68|6.4|6.02|6.63|6.55|6.79|6.8|6.97|6.7|6.59|6.55|6.48|6.65|6.2|6.5|7.22|7.82|8.0151|8.0599|8.5793|9.1345||||8.0599|7.1823|||6.6002|6.5733|6.4031|5.9106|5.5166|5.5255|5.5792|5.5524|5.6867|5.7225|5.6419||5.4897|5.6419|5.5524|5.5792|5.6957||5.5882|5.418|5.3822|5.9106|5.7225|5.1942|4.6389|4.415|4.0747|3.8419|3.7434||3.8777|3.6807|3.7076|3.412|3.3852|3.4658|3.4031||3.3404|3.2956|3.4747|3.4389|3.3941|3.4837|3.3493|3.2508|3.1881|3.1434|3.1165|3.1165|3.0001|3.0449|3.018|2.7851|2.7672|2.7135|2.7404|2.7672|2.7762|2.7762|2.7762|2.8478|2.821|2.812|2.812|2.7762|2.7941|2.8389|2.7941|2.7404|2.7762|2.7225|2.9105|2.8478|2.7941|2.8031|2.6239|2.5881|2.418|2.418|2.4448|2.4269||2.418|2.4896|2.4986|2.5075|2.4807||2.4717|2.4269|2.409|2.3821|2.418|2.409|2.3642|2.4627|2.3821|2.3821|2.2836|2.3553|2.4269|2.3284||2.2836|2.0598|2.0687|1.9881|2.0598|2.006|2.0598|2.0508|1.9881|1.9612|1.9523|1.9344|1.9702|1.9971|2.015|2.015|2.0239|2.0329|2.006|2.0687|2.0508|2.1224|1.9971|1.9433|1.9792|1.9612|1.9971|2.0239|2.006|2.0329|2.015|2.0598|2.1224|1.9971||1.9702|2.006|2.0598|2.1135|2.0508|1.9971|2.0329|1.9971|1.9433|1.9523|1.9165|1.9254|1.8269||1.9165|1.9344|1.9792|1.9971|1.9702|2.0418|2.0418|2.0329|2.0239|2.0866|2.0866|2.0329
09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|1777.3|1668.2|1672.7|1759.1|1831.8|1836.4|1809.1|1695.5|1768.2|1745.5|1718.2|1759.1|1772.7|1645.5|||1563.6|1568.2|1554.5|1527.3|1527.3|1518.2|1527.3|1522.7|1527.3|1527.3|1609.1|1640.9|1609.1|1595.5|1631.8|1640.9|1545.5|1500|1631.8|1636.4|1631.8|1640.9|1636.4||1600|1727.3|1768.2|1909.1|1831.8|1800|1795.5|1786.4||||||||1840.9|1872.7|2000|1918.2|1890.9|1818.2|1859.1|1895.5|1813.6|1840.9|1872.7|1790.9|1809.1|1818.2|1836.4|1790.9|1818.2|1868.2|1927.3|1954.5|1954.5|1836.4|1745.5|1636.4|1563.6||1559.1|1536.4|1536.4|1531.8|1531.8|1554.5|1536.4|1472.7|1536.4|1536.4|1581.8|1554.5|1472.7|1440.9|1445.5|1422.7|1463.6|1418.2|1427.3|1300|1272.7|1254.5|1259.1|1281.8|1290.9|1259.1|1222.7|1227.3|1218.2|1213.6|1218.2|1254.5|1186.4|1200|1195.5|1240.9|1213.6|1240.9|1254.5|1172.7|1163.6|1172.7|1172.7|1177.3|1254.5|1272.7|1231.8|1231.8|1209.1|1245.5|1290.9|1295.5|1231.8|1250|1263.6|1227.3|1263.6|1368.2|1259.1||1213.6|1172.7|1159.1|1095.5|||1031.8|1031.8|1036.4|1050|1077.3|1145.5|1168.2|1150|1131.8|1154.5|1136.4|1113.6|1072.7|1086.4|1036.4|1040.9|1045.5|1045.5|1077.3|1154.5|1168.2|1086.4|1090.9|1077.3|1113.6|1100|1068.2|1068.2|1027.3|1027.3|1063.6|1040.9|1081.8|1090.9|1050|1009.1|1027.3|1059.1|1072.7|1027.3|1050|995.5|981.8|1068.2|1113.6|1072.7|1059.1|1068.2|1113.6|1204.5|1209.1|1209.1|1159.1|1140.9|1213.6|1209.1|1222.7|1186.4|1127.3|1163.6|1104.5|1145.5|1190.9|1131.8|1072.7|1072.7|1127.3|1145.5|||1218.2|1177.3|1209.1|1218.2|1200|1190.9|1218.2|1145.5|1227.3|1213.6|1268.2|1204.5|1186.4|1250|1290|1295|1315|1460|1550|1440|1435|1500|1510|1415|1355|1335|1380|1320|1335|1240|1280|1195|1220|1235|1145
09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|258.5|258|266.5|266|266|262.5|256.5|256|259|264.5|265|269|266|271|||269|264|266|264|268.5|270|268|267.5|266.5|271.5|265|267|272|270|271|266|270|262|263|264.5|275.5|274|270||269|271|265|270|270|269|276|275.5||||||||261.5|256|284|259|249|251|258|256|250|255.5|257|253|253.5|253.5|255|257.5|260.5|255|254|258.5|254.5|231.5|232|220|218||216|219|218|214.5|215.5|215|214|211|210|206|209|212.5|207.5|206.5|199.5|198.5|202.5|198.5|201|205.5|208|206|201|195|195.5|196.5|196|195.5|191|191.5|192|195.5|196.5|196.5|193.5|194|194.5|194|200.5|199|197.5|195|195|193|192.5|198|197|191|195|193|191|189|191|187|192|195.5|190|189|185||178.5|178|179.5|184|||179|178|179|176|179|182.5|181.5|183|185|187|185.5|184.5|186.5|184|182.5|181|181.5|180|187|189.5|186|185|180.5|178.5|175|172.5|169|168.5|170|166|173|173.5|173.5|176|174.5|171.5|175|174.5|179.5|179.5|178|179.5|171.5|174|172|180|176|177.5|167.5|173|171.5|168|167|165.5|165.5|167|168.5|164.5|165|161|163.5|161|162.5|158.5|159|151.5|149|149|||152.5|151|147|146|149|149.5|150.5|147|150|149|154|152.5|152|153.5|156|154.5|149|150|150.5|151|148|149|150|146.5|152.5|147|146.5|149.5|142|141|142|144|142.5|144|147.5
09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|24.11|24.15|23.89|24.13|23.85|24.13|23.73|24.17|24.04|23.53|23.43|23.6|23.79|24.29|||23.5|23|23.68|24.14|23.62|23.91|22.93|24.01|23.32|23.82|23.26|23.37|23.15|23.9|23.85|23.11|23.9|24.1|24.26|24.3|24.85|23.83|24.67|25.12|21.78|21.1|19.59|19.375|19.5|19.765|19.09|19.275|19.23|17.44|16.97|17.16|16.985|17.28|17.235|17.195|16.9|17.3|17.7|17.2|17.065|17.555|17.34|17.875|17.77|18.2|18.325|18.975|18.25|18.75|17.91|18.6|18.52|18.595|19.1|18.895|17.935||16.7|16.8|||16.97|17.115|16.995|||16.47|16.43|16.185|16.855|16.88|17.515|17.425|17.365|17.555|17.97|18.15|17.52|17.6|17.3|16.995|17.18|17.1|16.625|17.56|17.38|17.47|17.61|17.2|17|17.11|17.495|17.26|17.25|16.48|16.79||16.25|15.3|14.25|14.45|13.39|13.3|11.775|11.335|11.7|11.805|12.74|13.91|13.385|12.56|12.805|12.825|12.695|12.855|12.84|13.865|13.93|14.415|14.19|14.24|15.01|14.455|13.37|13.15|13.12|13.42|12.41|12.44|11.87|12.055|12.25|12.76|13.25|13.9|13.88|14.095|14.275|14.065|13.9|13.67|13.48|13.345|13.8|13.9|13.945|13.935|13.69|13.7|13.91|14|14.08|14.05|14.14|14|14.44|14.85|15.15|15.46|15.72|15.63|15.61|15.77|14.535|14.61|15.01|15.34|14.975|14.57|14.585|14.54|15.54|15.635|15.93|16.09|16.34|16.91|17.415|16.81|16.92|16.805|16.96|16.855|17|16.68|16.73|16.75|16.56|16.7|16.49|16.45|16.34|16.15|16.28|16.4|16.85|16.89|17.4|17.38|17.725|17.6|17.98|18.05|17.45|18.49||17.715|17.73|18.08|17.815|16.95|15.7|15.19|14.765|14.315|14.51|14.965|14.6|13.395|13.435|13.9|13.685|13.65|13.59|13.2|13.225|13.885|14.03|13.7|13.94|14.01
09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|85.8|86.4|86.2|87.8|88.1|88.1|88.4|89.7|89.4|92|90.6|106|106|104|||103|101.5|102.5|100.5|99.4|102|99|98|96.7|95.3|95.7|95.2|95.7|95.6|96.6|95.7|94.1|94.3|93.9|94.3|94.1|93.8|92.6||93.8|95|90.9|91.2|90.8|88.5|88.3|88.1||||||||87.4|87.3|88.4|88.4|87.2|86.5|89.2|90|87.9|88.6|87.7|86.5|87.2|87.4|87.4|86.9|86.4|86.1|86.1|87.6|86.6|87.4|86|85.7|85.8||86.2|86|85.3|85.8|86.1|85|85.3|85.5|85.9|86.7|85.6|87.5|85.5|86.5|87.3|87.2|88|86.8|86.9|87.1|86.8|87.2|86|85.4|85.3|85.7|85.6|85.6|86.3|85.9|85.8|86|86.6|86.7|85.6|86|85.7|87|86.6|86.8|88.4|87.9|87.7|87|86.1|85.4|86.9|85|84.9|85|84.4|83.5|84.3|84.4|84.5|84.7|84.4|83.5|84||83.4|83.7|85|83.4|||84.1|84|84.4|84|83.3|84.9|84.2|84.7|84.8|84.7|86.8|87.3|88|87.4|87.4|86.2|86.5|86.2|86|87.3|88.8|88.2|88.5|89.7|90.3|89.6|90.7|90.5|88.7|87.3|90.9|89.4|88.2|88|88.3|88.7|88.6|93.6|88.3|88|87.8|85.5|84.6|86.9|87.2|85.1|84.3|86|87|89.1|87.8|87.7|86.4|87.5|87.5|87.4|86.2|86.8|85.6|85.5|83.9|83.7|87.3|87.3|86.1|84.5|85.2|83.8|||84.6|85.2|84.7|83.7|83.5|84.8|86|84.4|85|86.4|87.4|87|87.2|86|87.7|88|88.4|88.5|86|83.9|83.9|82|80.3|79.5|81.5|81.1|81|81|80.6|80.8|80.8|80.3|79.8|79.7|80.5
09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|32.01|30.09|29.86|29|30.01|30.98|31.51|30.92|31.45|31.26|31.61|31.29|30.18|30.47|30.08|||29.13|28.98|28.24|28.88|29.08|28.77|29.46|30.53|30.4|31.04|32.64|32.48||32.5|33.6|34.21|33.54|33.28|32.53|32.49|33.01|32.47|32.33|31.5|31.01|31.62|31.87|30.52|30.05|27.91|28.55|28.09|27.31|26.95|26.23|26.14|25.91|25.84|25.34|25.36|24.69|24.42||23.1|23.57|22.15|23.02|22.55|22.18|22.25|22.48|22.86|22.91|23|23.31|23.06|23.23|23.32|23.88|23.9|24.19|23.51|23.89||24.77|23.9|23.63|22.76||22.01|22.61|22.22|21.81|22.74|23.43|23.57|22.94|22.73|22.76|22.69|22.66|23.57|23.46|22.21|22.43|22.36|22.1|21.12|21.44|21.17|21.32|21.34|20.88|20.93|20.86|20.34|21.44||19.66|19.12|20.38|20.37|19.45|18.56|17.73|17.3|17.15||16.61|16.19|16.1|17.1|17.87|18.77|19|18.12|18.22|18.1|17.53|17.67|17.53|17.51|17.41|16.93|16.84|16.84|16.87|16.76|16.52|16.55|16.02|15.6|15.84|15.66|15.43|14.98|15.03|15.39|15.71|16.24||16.8|17.02|17.07|17.31|17.15|17.69|17.67|17.74|18.28|18.87|17.8|17.67|18.19|17.3|17.28|17.65|18.16|16.34|16.69|15.8|15.36|15.37|15.22|15.29|15.06|15.33|14.54|14.18|14.16|12.99|12.88|12.43|12.18|12.08|11.9|11.57|11.22|11.99|12.11|12.19|11.86|10.98|11.09|11.34|11.75|11|11.08|11.33|11.47|11.9|11.73|11.77|12.02|11.85|12.07|12.01|12.5|11.91|12.27|12.32|12.92|13.33|13.59|12.67|12.62|12.86|11.92|11.82|11.38|13.17|13.68|14.33|14.08|13|12.29|11.64|11.22|10.94|11.08|11.59|11.5|10.69|10.65|10.65|10.81|10.39|10.62|9.66|9.74|10.1|10.67|10.62|10.98|10.87
09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|300|273|276.5|261|247|245.5|237|227|232|235.5|253.5|256.5|253|243|||233.5|239|239|242|236|235.5|233.5|230.5|239|243.5|235|223|227|211|203|195|190|190|196.5|200|201.5|208|212.5||193.5|192.5|175|173.5|175.5|175|173.5|175.5||||||||168|163.5|164.5|163|161|160.5|165.5|170|167.5|171.5|178|171.5|170|175.5|177|175|172|170.5|164|166.5|165|165|163.5|167|163||162.5|161.5|161|164|159|160|158.5|154.5|156|153.5|150|147.5|143|141|145|139|141|140|141|137.5|137|138.5|140.5|140|141|138.5|137|138|138|136.5|137.5|137.5|136|137|134.5|134.5|133.5|132|132.5|129.5|128.5|128|126|122.5|126|127.5|128|130|130.5|130.5|131|130.5|130|129|127.5|129|128.5|129|127||130|132|133|131.5|||130.5|129|130|126.5|129.5|135|136.5|138.5|142.5|143|142|142.5|142|141|141.5|144|143|143|144|142.5|146|145|144|146.5|142.5|144|141|134.5|132|130|137.5|141|143.5|143.5|141.5|141.5|141.5|145|150.5|149|148|143.5|144|150|143|147|145.5|151.5|155.5|159.5|157.5|156.5|158|157|156|155.5|156.5|155.5|155|159.5|156.5|157.5|162.5|156|157|156.5|154|154|||155|156.5|156|153|156|157|156|151|156.5|155.5|159|151.5|154|155.5|150.5|153.5|152|153|152|155.5|150|148|147.5|143|149.5|147|152|138.5|142|143|148.5|147.5|149.5|148.5|144.5
09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|87.3|88.2|88.6|88|89.5|81.4|76.5|76.6|73.5|74.3|72|73.4|72|71.2|||71.2|71.2|71|70.5|70.1|69.5|69.3|69.4|69.8|69.4|70.5|69.9|71|71.8|72.1|73|71.6|72|70.1|70.2|70.4|71.1|69.2||70.7|71.7|69.9|71.1|69.7|68.4|68.4|66.2||||||||65.6|65|65.1|65|63.5|63|63.7|64.1|63.5|64.5|64|63.7|63.5|66.5|65.4|66.7|68.4|68.5|68.2|69.5|70.8|70.1|68.7|71.2|72||71.1|71.8|72.5|72|72.6|69.4|71|71.3|71.6|65.1|65.5|64.6|63|63.9|62.3|61.5|60.8|60.9|60.5|59.5|58.7|58.7|58.8|58.6|58.7|58.5|58.3|58.1|58.4|57.6|57.7|58.3|58.2|58.2|57.9|57.5|58.2|57.7|57.6|57.1|57|57.3|57.1|56.8|57|57.3|57.5|57.8|57.4|56.9|55.1|56.3|56.4|57|56.8|56.6|56.5|56|56.7||57|57|57|55.7|||55.9|56.2|55.8|55.6|55.7|56.9|57.8|58.3|57.6|57.5|57.3|57.3|56.7|56.8|57|57|57|57.1|56.7|57.2|56.6|56.7|57|55.9|56|56.3|55.8|56.1|57|56|57.7|57.5|56.9|55.7|55.5|55.5|55.2|54.8|54|54.2|54.1|53.6|52.9|52.7|52.2|52.4|52.3|52.6|52.8|53.3|53.4|53.8|53.5|52.6|52.9|52.8|52.6|52.7|52|52.7|52.4|52.5|52.7|52.6|52.4|52|52|51.5|||54.8|54.3|54.2|54.7|55.1|55.3|55.3|54.1|54.5|55|55.3|55.1|54.5|54|53.9|54.1|53.2|53|52.1|52.8|52.4|52.7|52.4|52.1|52.3|52|52.2|52|51.8|51.7|52|51.7|52|51.8|51.7
09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|4953|4879|4796|4820|4905|5083|5002|4918|4820|4825|4948|4940|4960|4860|||4850|4597|4750|4675|4659|4460|4519|4562||4529|4880|4750|4818|4873|4990|5200|5060|4714|4700|4684|4652|4779|4467|4453|4440|4495|4338|4177|4305|4211|4077|4089|4205|4100|4160|4110|4172|4239|4334|4417|4700|4420|4486|4270|4274|4276|4219|4232|4083|4233|4353|4362|4271|4187|4184|4326|4280|3960|3953|3893|3915|3629|3330|3336||3282|3305|3280|3290||3251|3242|3273|3185|3289|3300||3258|3215|3215|3200|3250|3326|3375|3341|3325|3194|2935|2900|2900|2884|2745|2711|2754|2678|2692|2660|2755|2705|2624|2607|2875|2693|2620|2698|2553|2478|2399|2305|2318|2369|2623|2710|2761|2820|2693|2624|2647|2676|2291|2340|2467|2530|2615|2665|2620|2594|2622|2674|2729|2807|2654|2601|2500|2377||2464|2435|2418|2533|2551|2450|2455|2554|2507|2482|2403|2315|2200|2175|2239|2219|2217|2229|2382|2419|2270|2300|2303|2310|2253|2309|2401|2433|2491|2531|2642|2590||2437|2400|2283|2331|2372|2450|2551|2930|2865|2827|2789|2740|2810|2950|2813|2737|2713|2850|2738|2775|2576|2615|2651|2682|2728|2776|2698|2597|2711|2771|2641|2659|2914|3035|2950|2894|2831|2848||2706|2898|2843|3100|3320|3482|3119|2931|2891|2781|2643|2533|2632|2626|2495|2405|2397|2452|2538|2553|2400|2269|2346|2349|2435|2686|2756|2414
09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|14.65|15|14.95|14.6|14.65|13.35|13.2|12.25|12.2|12.5|11.7|11.35|11.3|10.95|||10.9|10.95|11|11.05|10.75|10.65|10.65|10.75|10.95|10.65|10.85|10.9|10.9|11.1|11.05|11.05|11.05|11.2|11.2|10.9|11.15|10.95|10.65||10.75|10.9|10.7|10.95|10.6|10.4|10.3|10.4||||||||9.49|9.42|9.47|9.5|9.35|9.26|9.41|9.59|9.67|9.76|9.55|9.6|9.68|10.1|10.15|10.1|10.5|10.6|10.35|10.85|10.9|11.3|11.05|11.6|11.55||11.65|11.45|11.65|11.5|11.55|11.4|10.6|10.15|9.69|9.33|9.39|9.43|9.39|9.61|9.2|9.21|9.14|9.11|9.19|9.24|9.29|9.39|9.15|9.1|9.02|8.98|8.97|8.78|8.78|8.67|8.76|8.71|8.7|8.76|8.95|8.96|9.18|8.95|8.8|8.74|8.74|8.77|8.73|8.6|8.55|8.68|8.6|8.72|8.68|8.44|8.35|8.33|8.31|8.31|8.33|8.35|8.41|8.33|8.34||8.47|8.52|8.51|8.38|||8.37|8.4|8.38|8.3|8.39|8.57|8.7|8.88|8.97|8.91|8.76|8.85|8.82|8.84|8.98|8.87|8.79|8.94|8.72|8.7|8.5|8.55|8.62|8.54|8.39|8.42|8.36|8.27|8.38|8.21|8.7|8.81|9.11|8.46|8.26|8.34|8.51|8.6|8.4|8.45|8.41|8.43|8.38|8.08|8.06|8|7.8|8.04|8.18|8.28|8.3|8.21|8.2|8.22|8.25|8.2|8.2|8.21|8.16|8.32|8.43|8.39|8.42|8.3|8.33|8.3|8.28|8.3|||8.39|8.32|8.36|8.36|8.34|8.33|8.37|8.18|8.25|8.35|8.68|8.66|8.7|8.51|8.42|8.44|8.28|8.3|8.27|8.23|8.31|8.34|8.31|8.3|8.4|8.39|8.42|8.18|8.09|8.18|8.34|8.42|8.6|8.17|8.11
09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|38.45|37.85|38.7|38.4|39.2|38.85|38.35|38|37.1|34.65|31.5|33.2|31.6|31.55|||31.25|31.5|31.25|30.95|29.6|29.5|28.95|28.55|28.8|28.95|29|29.2|29.05|29.35|29.9|29.6|29.65|29.7|28.55|28.3|28.85|28|27.05||27.25|27.05|26.65|27.7|26.7|26.55|26.5|25.9||||||||24.35|24.1|24.25|24.35|23.7|23.4|23.75|24.25|24.3|24.95|24.6|24.8|24.25|25.5|25.3|25.35|26.8|27.25|27.2|27.25|27.25|27.4|27.75|28.4|29.3||29.45|29.35|28.7|28.25|25.7|25.75|25.9|25.3|25.15|24.7|24.6|25.15|24.9|24.45|24.4|23.65|23.9|23.55|23.25|23.75|23.9|23.65|24.45|23.8|23.9|23.7|23.4|23|23|23.05|22.9|23.05|22.95|23.15|22.35|20.65|20.95|20.25|21.4|20.6|20.25|20.15|20.1|20.2|19.4|19.9|19.8|19.8|19.95|18.7|18.4|18.5|18.2|18.1|18.2|18.05|18.1|18.25|18.3||18|17.9|17.85|17.6|||17.2|17.1|17.15|16.8|16.8|17.45|17.7|18.25|18.7|18.4|18.45|18.3|17.85|17.75|18.5|18.7|18.6|18.5|18.25|18.55|18.5|18.85|18.3|18.1|17.25|17.15|16.7|16.55|16.35|16|16.75|15.85|16.2|14.75|14.4|14.25|14.05|14.1|13.85|13.8|13.75|13.65|13.65|13.65|13.7|13.6|13.3|13.45|13.65|13.95|14|13.9|13.85|13.65|13.9|13.9|13.8|13.993|13.8|13.9448|13.9448|13.8483|13.8965|13.6552|13.6552|13.4622|13.3175|13.1727|||13.2692|13.2692|13.3657|13.3657|13.607|13.414|13.5587|13.2692|12.7867|12.8832|13.2692|13.3175|13.3175|13.221|13.028|13.028|12.9315|12.9797|12.7385|13.028|12.9315|12.6902|12.5455|12.6902|12.7867|12.7867|12.8832|12.8832|12.5455|12.3042|12.3042|12.3042|12.3042|12.2077|12.2077
09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|2.54|2.53|2.48|2.54|2.6|2.56|2.53|2.58|2.62|2.56|2.64|2.68|2.64||||2.65|2.65|2.57|2.4|2.6|2.7|2.53|2.56|2.54|2.44|2.59|2.57|2.59|2.59|2.49|2.52|2.47|2.44|2.38|2.55|2.58|2.64|2.66|2.63|2.44|2.39|2.4|2.52|2.49|2.49|2.36|2.43|2.45|||2.38|2.37|2.38|2.38|2.38|2.36|2.44|2.33|2.3|2.27|2.3|2.39|2.41|2.41|2.32|2.44|2.51|2.46|2.38|2.24|2.27|2.29|2.3|2.17|2.17|2.21|2.2|2.2|2.21||2.16|2.11|2.08|2.05||2.04|2.07|2.07|2.1|2.13|2.05|2.06|2.09|2.09|2.1|2.1|2.15|2.16|2.15|2.15|2.12|2.13|2.12|2.12|2.16|2.19|2.21||2.24|2.24|2.28|2.29|2.29|2.3|2.26|2.25|2.19|2.13|2.13|2.1|2.07|2.02|2.03|2.02|2.02|2.17|2.14|2.13||2.21|2.16|2.19|2.16|2.12|2.18|2.19|2.21||2.23|2.23|2.29|2.27|2.28|2.2|||2.22|2.19|2.18|2.14|2.21|2.26|2.25|2.21|2.29|2.31|2.33|2.35|2.39|2.36|2.3|2.33|2.38|2.44|2.6|2.76|2.79|2.7|2.69|2.69|2.67|2.65|2.68|2.66|2.58|2.52|2.58|2.49|2.48|2.41|2.49|2.47|2.46|2.49|2.47|2.47|2.48|2.51|2.48|2.45|2.43|2.49|2.45|2.46|2.4|2.43|2.43|2.5|2.47|2.45|2.38|2.31|2.3|2.32|2.34|2.35|2.39|2.23|2.29|2.22|2.22||2.17|2.2|2.27||2.32|2.39|2.39|2.35|2.35|2.12|2.04|1.98|2.05|2.08|2.2|2.26|2.24|2.24|2.2|2.08|2.14|2|2|2.03|2.07|2.03|1.87|1.89|2.02|2.01|1.91|1.85|1.89|1.85|1.77|1.78|1.8|1.76|1.77
09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|940|950|950|950|924|903|904|895|900|890|893|886|900|871|834|845|847|847|838|838|844|839|843|837|828|827|820|826|827|829|830||830|835|831|828|790|734|729|734|||720|730|732|738|739|744|735|722|710|703|719|687|657|658|650|659|666|665|668|669|662|655|657|663|666|663|667|670|669|665|653|656|654|650|648|648|655|635||640|630|630|630|626|627|622|622|625|618|608|604|603|601|608|606|603|609|611|581|575|575|572|572|560|555|553|560|550|554|559|549|543|545|550|550|555|553|532|548|541|541|540|532|530||540|538|546|559|565|568|568|565|580|577|580|584|578|583|578|571|566|562|563|||550|564|563|563|568|569|569|562|562|557|540|528|534|532|537|539|541|540|539|540|542|536|542|538|544|536|540|535||541|546|549|547|547|556|553|546|550|541|555|545||||538|525|550|597|595|595|610|610|606|609|622|615|624|620|617|618|618|613|611|610|606|614|610|604|604|592|591|590|589|586|585|587|572|579|595||603|600|588|561|566|558|552|555|535|535||||507|503|510|492|483|481|473|481|485|486|496
09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|170.632|162.253|163.013|159.968|156.16|158.444|155.397|153.873|151.588|151.588|148.541|146.257|147.018|144.733|142.447|142.447|142.447|142.447|139.4|138.639|140.162|140.925|142.447|140.162|147.018|147.018|147.018|147.778|146.257|146.257|146.257||145.494|145.494|144.733|144.733|144.733|144.733|143.208|144.733|||145.494|144.733|148.541|150.065|148.541|148.541|148.541|148.541|150.065|150.827|149.302|150.827|147.778|149.302|140.925|142.447|143.208|144.733|145.494|145.494|145.494|145.494|145.494|144.733|141.685|142.447|140.925|140.925|137.877|138.639|137.115|137.877|137.877|134.83|133.306|133.306|134.83|135.591||134.068|136.354|137.115|137.115|137.877|138.639|138.639|138.639|139.4|140.162|139.4|138.639|140.925|143.208|143.971|143.971|142.447|143.208|142.447|139.4|137.877|134.83|133.306|134.83|135.591|138.639|138.639|138.639|137.877|138.639|138.639|138.639|138.639|137.115|137.115|140.925|141.685|144.733|145.494|143.208|141.685|141.685|144.733|136.354|131.783||137.877|138.639|142.447|148.541|151.588|154.636|153.873|150.827|151.588|153.111|153.873|153.873|147.018|142.447|137.877|136.354|135.591|133.306|134.068|||126.45|133.306|134.068|134.83|135.591|133.306|134.83|134.068|132.545|131.783|128.735|127.974|127.974|127.974|128.735|123.403|122.642|121.117|121.117|121.117|121.117|118.834|119.595|120.356|121.117|121.88|120.356|118.071||120.356|121.117|121.88|121.117|121.117|123.403|120.356|119.595|118.834|118.071|118.071|119.595||||118.834|121.117|118.834|116.548|117.309|118.071|121.88|121.117|120.356|122.642|123.403|122.642|124.164|123.403|124.164|124.164|125.688|124.927|126.45|124.927|123.403|124.164|124.927|127.212|127.974|128.735|127.974|126.45|125.688|125.688|127.212|127.212|124.927|122.642|128.735||131.783|131.02|128.735|127.974|128.735|130.259|131.02|129.497|132.545|134.068||||129.497|127.974|130.259|123.403|120.356|112.739|115.785|124.927|127.212|129.497|132.545
09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|36.5|36.375|36.125|36.125|37.25|36.25||||33.125|33.75|33.5|33.625||31.75|32.125|32.875|32|32.375|29.875|30|30.125|30.5|30.5|29.75|30.25|29.125|29.375|30.125|28.375|28|28.5|28.25|28.5|27.625|27.75|27.875|29.375|27.25|24.875||25.625|23.75|22.75|22.625|23.375|23.75|24|23.875|23.875||23.625|23.125|23.75|23.25|23.375|22.875|22.625|21.875|21.875|21.625|21.5|21.875|21.75|22|21|21.625|21.875|22.375|21.125|20.375|20.5|20.375|20.125|20.625|21.25|20.375|19.375|19.875|19.375|||19.5|19.875|19.625|19.375|19|18.875|18.5|18.375|19.375|19.5|19.25|19|19|||19.25|19.625||19.625|19.625|19.75|20|20.5|20.125|19|19|19.25|20|20|19.75|19.75|19.625|19.875|20.375|20|19.375|19.5|20.625|20.875|21.25|21.375|20.875|20.5|20.5|20.75|21.5|21.625|22||22|20.25|20|19.875|20.375|20.75|21.25||21.375|21.125|21.25|21|20.25|21|21.125|20.625|19.75|20.25|20.5|20.125|20.125|20.625|20|20|20.5|19.625|19.875|20.25|19.5|19.25|20.375|20.25|21.125|||20.875|20.5|19.875|20.5|20.625|20.625|20.5|20.25|21.125|20.5|19.75|19.875|19.625|18.5|18|17.375||18.125|18.625|18.75|18.625|18.875|18.875|19.75|19.125|17.875|18|||17.75|18|17.875|18|17.5|17.25|17.25|17.125|17.25|16.625|17|16.5|16|15.5||14.75|15|14.875|14.125|14.125|14.25|14.25|14.375|14.625|14.625|14.375|13.875|14|14|13.5|14.375|13.25|13|13|13.625|13.375|12.625||12.625|12.625|12.25|12.25|12.15|12|12.25|12.25|12.15|12.25|12.625|11.5|10.75|10.6|10.9|10.9|10.9|10.45|10.75
09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|380.5|376.5|382.5|389|393|393|384.5|380|386.5|384.5|395|385|378.5|384|||380|379.5|376.5|375|369.5|365.5|372|370|375|365|372|375|378.5|373.5|377|381|380.5|376|374|374|367.5|376.5|373||414|429.5|418.5|423|427.5|414|425|406||||||||404|403|416|402.5|388.5|388|404|421.5|421.5|428|405|394.5|395.5|385|387|381.5|388|395|390|394|392.5|384.5|371|381.5|389.5||379|386|352|353|354|351|344|340|346|344.5|341.5|346|340|347.5|339|342|341.5|348|331|336|338|343.5|344|339|354|353|338.5|345|349.5|354|344|342.5|345|343|340|336.5|346|362.5|387|381|387.5|380|378.5|372|376|371.5|377|378.5|381|386|390|389|382.5|375.5|380|383.5|384|389|401.5||397|394.5|395|378.5|||385.5|381.5|379|380|390|405.5|406|406.5|414|411.5|421|409|407.5|412.5|403|417|407.5|414|460|472.5|462|476.5|440|445|451.5|455|454|419|418.5|380.5|405|397|381|375.5|366.5|380.5|368.5|380.5|378.5|386|378|381.5|375|375|372.5|361|357.5|354.5|367|375.5|379|364.5|386.5|366.5|383.5|390|404|422.5|402.5|409|415.5|407.5|826|805|817|750|733|736|||782|750|740|727|684|622|630|609|601|599|612|606|595|601|599|581|583|577|560|578|526|521|521|521|522|530|536|537|531|529|531|522|505|517|521
09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|15.6071|15.6526|15.7891|15.7436|15.8346|15.4706|15.2431|15.1066|15.0611|15.2431|15.4706|15.5161|15.5616|15.5616|||15.4251|15.3796|14.9701|14.9246|14.9246|14.9246|14.4696|13.787|13.7415|13.605|13.696|13.696|13.878|13.7415|13.514|13.605|13.787|13.332|12.6495|12.6495|12.604|12.6495|12.5585||12.6495|12.695|12.4675|12.331|12.1945|12.058|12.1945|12.149||||||||11.6939|11.6939|11.6029|11.6029|11.5574|11.4664|11.5119|11.5574|11.5574|11.6484|11.6484|11.6939|11.6484|11.876|11.876|12.058|12.149|12.1035|11.9215|12.149|11.967|11.6484|11.6029|11.8305|11.876||11.6939|11.8305|11.5574|11.5119|11.5574|11.5119|11.4664|11.4664|11.6029|11.5574|11.5119|11.5574|11.5574|11.6939|11.1479|11.0114|11.0114|10.9659|11.0114|11.0114|10.9204|10.9659|10.9659|10.9204|11.0114|11.0114|10.9659|10.9204|10.9204|10.9204|10.9204|11.0114|10.9659|10.9659|10.8749|10.9204|10.9659|10.8749|10.8749|10.7839|10.6929|10.7384|10.6929|10.7384|10.6929|10.7839|10.7839|10.7839|10.9204|10.9204|10.8749|10.6929|10.6474|10.8121|10.8121|10.8121|10.8121|10.7661|10.7661||10.8121|10.8121|10.8121|10.8121|||10.8121|10.8121|10.628|10.49|10.49|10.72|10.8581|10.9501|10.9961|10.9961|10.9041|10.9501|10.9041|10.9041|10.9501|10.8581|10.72|10.628|10.582|10.628|10.628|10.674|10.628|10.674|10.674|10.628|10.628|10.628|10.628|10.582|10.7661|10.8121|10.7661|10.8121|10.8121|10.8581|10.7664|10.6759|10.6307|10.6307|10.5855|10.4497|10.314|10.2688|10.314|10.3593|10.1783|10.2688|10.3593|10.495|10.5855|10.5855|10.4497|10.5402|10.6307|10.6307|10.3593|11.0378|11.897|11.897|11.897|11.897|12.0445|11.7987|11.7496|11.6512|11.5529|11.5529|||11.6021|11.6512|11.6512|11.6512|11.5529|11.5529|11.6512|11.5529|11.4054|11.5037|11.6512|11.5529|11.5529|11.5529|11.5529|11.6021|11.5037|11.4546|11.1105|11.4054|11.4546|11.4546|11.3071|11.3563|11.4054|11.2579|11.2088|11.1596|11.0613|11.0121|11.0613|11.0121|11.0121|10.7663|10.7172
09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|1.477|1.479|1.424|1.421|1.438|1.445|1.448|1.436|1.4|1.418|1.489|1.421|1.34|1.23|1.191|1.194|1.199|1.18|1.2|1.193|1.191|1.181|1.17|1.174|1.165|1.187|1.19|1.142|1.1|1.098|1.108|1.105|1.113|1.086|1.105||1.097|1.129|1.115|1.149|1.102|1.085|1.028|1.043|1.06|1.05|1.032|1.005|0.982|0.966|0.948|0.945|0.935||0.924|0.933|0.935|0.943|0.94|0.943|0.94|0.95|0.959|0.97|0.973|0.973|0.976|0.976|0.974|0.975|0.975|0.979|0.969|0.973|0.967|0.975|0.979|0.977|0.983|0.971|0.969|0.967|0.973|0.971|0.974|0.97|0.973|0.971|0.971|0.974|0.99||0.99|0.973|0.989|0.99|0.995|1|0.993|1.015|1.024|1.006|1|0.99|0.957|0.919|0.938|0.945|0.927|0.93|0.91|0.92|0.935|0.936|0.945|0.95|0.95|0.965|0.978|0.994|0.965|0.935|0.91|0.902|0.846|0.815|0.864|0.89|0.93|0.94|0.938|1.042|1.054|1.05|1.055|1.062|1.074|1.09|1.094|1.081|1.08|1.04|1.035|1.046|1.02|1.019|1.021|1.012|1.021|1.03|1.02|1.003|1.004|1.031|1.003|1.067|1.018|1.018|1.015|1.017|1.018|0.993|0.991|0.997|1.001|0.995|1.003|1|0.995|0.985|0.99|0.956|0.949|0.959|0.959|0.937|0.92|0.944|0.951|0.939|0.92|0.927|0.919|0.931|0.921|0.881|0.864|0.855|||||0.845|0.853|0.872|0.888|0.817|0.827|0.838|0.853|0.89|0.92|0.949|0.887|0.807|0.8|0.79|0.779|0.793|0.81|0.815|0.787|0.78|0.75|0.749|0.735|0.733|0.742|0.749|0.729|0.73|0.722|0.745|0.75|0.721|0.72|0.705|0.703|0.703|0.708|0.71|0.695|0.695|0.701|0.695|0.672||||||0.64|0.654|0.652|0.638|0.648|0.641|0.674|0.69|0.7|0.728|0.726
09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP|47.18|47.45|46.87|47.14|46.5|47.47|47.58|47.19|45.67|46.1|45.25|45.15|46.44|45.78|||43.92|43.42|44.06|43.65|42.9|42|42.44|42.76|44.14|43.42|44.21|43.76|45.55|47.07|47.4|47.4|48.03|47|47.22|46|43.34|42.43|42.72|42.92|42.07|43|43.1|41.49|41.2|41.65|41.32|42.2|42.15|41.98|40.45|40.45|40.18|40.03|40.35|40.15|40.5|41.24|41.58|40.25|38.59|39.43|39.18|40.1|39.84|40.91|41.39|43|42.72|42.7|41.84|42.65|42.82|43.48|43.78|43.91|44.44||42.75|42.74|||41.45|42.02|42.35|||40.1|39.47|37.87|39.98|40|42.04|41.4|42.6|44|43.9|43.3|39.5|37.3|35.02|33.12|33.75|33.72|34.67|34.71|36.1|35.7|34.65|33.44|33.17|33.32|34.31|34.19|34.75|32|32.57||33.94|32.42|28.75|30|30.22|28.64|27.6|27.88|27.38|27.17|26.74|28.37|29|29.68|30.5|31.5|31.54|31.1|30.87|33.24|33.5|33.91|34.82|35.58|35.91|36.9|35.98|33.54|34|34.49|35.17|36|34|34.62|36.15|36.4|36.02|37.43|38.94|36.3|37|37.81|37.88|39.7|39.51|38.35|40|38.85|38.39|38.33|39.22|40.46|41.19|42.59|43.34|43.1|42.14|41.7|42.94|43.22|45.38|46.68|48.28|48.17|48.6|49.14|47.9|48.78|48.83|49.87|48.16|47.81|48.55|49.1|51.72|53|51|51.58|53.62|56.24|57.3|57.56|57.72|59.6|61.4|63.2|59|59.46|59.64|59.02|59.44|60.46|59.72|60.8|60.14|60|59|56.6|59.22|59.1|60.22|60.08|60.4|61|60.96|63.14|59.02|61.02||63.92|64.64|65.6|65.9|63.5|62.46|60.52|60.12|59.54|60.28|59.22|60.34|58.88|58.6|59.5|60.06|59.4|58.94|58.52|59.5|60.1|61.7|60.72|60.66|60.06
09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|70.1|69.9|69.1|69.1|69.55|69.15|69.3|70.3|71.3|70.7|71.75|70.7|71.55|69.9|||67.6|67.6|67|67|67.6|67.8|67.8|68.8|67.8|68.1|68.2|68.7|68.8|68|67.6|67|67.8|67.1|65.9|65.7|67|66.5|66.6|66.2|66.6|66.7|66.2|65.4|66.1|66|67.2|68|69.4|69.6|69.3|68.5|68.7|67.6|68.5|67.8|67.5|67.8|67.4|68.4|68|66.7|67.2|67.2|66.5|67.7|66.8|68|68|68.3|67.5|67.2|66.8|66.8|67.6|67.5|67.8||68.7|68|||68.1|67.4|66.9|||66.2|66.2|66|66.3|65.9|66.7|66.4|65.8|65.9|66.8|66.2|66.6|66.8|66.6|66.7|67.5|65.5|66.3|66.4|64.8|67.8|66|67.1|69|65.5|65.4|65.9|65.9|65.6|66||66.2|66.1|66.5|65.8|65|64.7|63.6|64.1|64|62|64.1|64.1|64|65.4|67.6|68.9|66.1|66|66|67.5|66|65.5|66.8|68|68.2|68.7|68|66.9|67.1|69.5|69.4|69.5|67|67|68.5|69.2|69.3|70.6|69.9|69.9|70|71.2|72.7|73.4|72.3|70.9|71.4|71.6|72.3|72.1|70.2|71|73|71.5|71.9|71|72.4|73|72.5|72.7|75|68.1|66.3|68|67.5|68|67.5|68.4|68.6|69.5|68|66.5|64|63.6|66.2|67.9|67|67.8|67.8|70.5|70.5|69.4|67.8|67.8|69.1|68|68.9|68.2|67.7|66.5|67|67.9|68.4|68.5|68.3|66|66.2|66.3|66|66.2|68.6|69.7|66.4|68.1|70.6|69.2|69.3|70||71.8|72.1|73.4|72|73.2|73|72.6|74|73|70.5|69.6|71|71|70|70.4|69.7|67.6|68.1|67.2|69.4|71.6|73.2|71.2|73|71.9
09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|119.23|119.98||117.6|117.45|115.13|112.02||112.35|112.62|116.7|117.18|118.25|117.77|113.87||115.68|110.93|113.77||113.08|110.95|116.62|120.1|118.75|123.63|119.13|114.62|113.23|114.73|109.42||102.65|100.48|102.35|102.13|103.52|99.15|100.92|100.35|97.78|100.55|102.78|99.28|98.42|98.4|99.28|94.63|92.4|97.17|99.43|100.18|90.22|90.8|85.48|86.65|85.82|84.08|83.72|82.48|82.08|82.78|80.98||77.35|77.65|80.2|81.85|81.08|80.03|78.22|76.68|74.45|75.25|75.08|74.4|74.07|74|73.4|76.3|73.4|75.97|74.3|72.52|71.6||71.03|71.35|71.07|68.58|72.47|73.1|73.22|73|71.07|72.45|73.68|72.85|71.4|71.42|71.83|71.67|72.27|72.67||72.57|70.87|70.58|70.75|68.87|68.38|68.48|69.45|69.42||68.98|69.57|68.08|67.22|65.57|64.8|62.27|60.42|61.98|61.88|63.77|64.45|64.48|64.65|64.27|64.95|65.35|64.77|66.27|66.92|65|64.53|65.65|65.22|63.33|64.62|65.43|68.15|71.27|71.92||68.67|69.28|69.8|66.6|63.4|63.58|63.28|63.98|65.15|68.97|69.18|70.33|68.27|68.75|63.43|64.17|62.9|63.95|63.33|63.68|65.02|64.33|64.02|64.28|64.27|63.8|63.68|64.1|63.77|62.9|63.15|63.37|61.73|61.87|61.8|63.33|64.08|63.78|64.82|61.18|62.35|60.87|59.68|58.52|59.73|60.03|60.4|58.45|57.75|58.3|57.68|58.17|57.63|58.6|62.15|61.83|62.53|62.65|61.95|61.77|62.08|62.48|62.87|63.65|62.62|61.28|59.95|59.92|61.03|62.03|61.58|61.65|62.27|63.25|63.1|60.08|60.92|61.75|59.62|57.22|57.95|57.75|54.8|55.85|58.38|59.87|58|56.48|57.7|54.6|54.87|54.73|54.83||54.92|54.67|54.68|54.47|53.02|53.37|51.72|51.6|48.17|48.35|48|48.23
09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|3.8|3.84|3.9|3.92|3.96|3.96||||3.88|3.98|4.06|3.92||3.96|4.08|3.86|3.72|3.74|3.78|3.78|3.74|3.76|3.74|3.82|3.88|3.86|3.86|3.76|3.68|3.74|3.72|3.56|3.5|3.56|3.5|3.44|3.44|3.42|3.5||3.52|3.38|3.48|3.46|3.58|3.62|3.64|3.62|3.7||3.66|3.66|3.72|3.72|3.62|3.62|3.6|3.6|3.68|3.4|3.58|3.68|3.72|3.7|3.68|3.72|3.74|3.8|3.66|3.72|3.74|3.86|3.78|3.74|3.76|3.94|4.04|3.84|3.86|||3.72|3.82|3.68|3.8|3.72|3.6|3.74|3.62|3.78|3.84|3.86|3.88|3.64|||3.8|3.4||3.16|3.06|2.84|2.9|2.72|2.82|2.88|2.9|2.8|2.9|2.9|2.9|2.74|2.66|2.62|2.56|2.54|2.54|2.46|2.24|2.12|2.16|2.08|2.1|2.02|2.02|2.06|2.02|2.02|2.04||2|2.02|2.02|2.02|2.08|2.06|2.08||2.12|2.1|2.14|2.12|2.16|2.04|2.04|2.1|1.92|1.96|1.97|1.97|2|2.06|2.04|2.1|2.14|2.12|2.16|2.18|2.16|2.2|2.22|2.24|2.26|||2.26|2.3|2.3|2.34|2.42|2.44|2.44|2.44|2.46|2.42|2.46|2.48|2.54|2.52|2.52|2.58||2.46|2.54|2.52|2.58|2.58|2.52|2.5|2.54|2.48|2.6|||2.62|2.68|2.66|2.74|2.68|2.68|2.7|2.7|2.68|2.7|2.74|2.84|2.84|2.92||2.74|2.74|2.74|2.62|2.6|2.6|2.62|2.66|2.74|2.74|2.78|2.76|2.78|2.7|2.62|2.76|2.84|2.86|2.84|3|3.06|2.92||2.9|2.8|2.7|2.78|2.86|2.84|2.82|2.78|2.9|2.94|2.9|2.9|2.82|2.8|2.88|2.82|2.82|2.64|2.6
09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|221.202|218.61|216.881|216.017|212.561|212.561|212.561|213.424|215.152|213.424|212.561|209.105|206.512|205.647|204.784|206.512|205.647|204.784|204.784|204.784|203.92|203.92|204.784|205.647|204.784|203.056|205.647|206.512|207.376|207.376|205.647||209.97|210.834|206.512|207.376|206.512|207.376|203.92|202.192|||201.328|201.328|199.6|200.464|199.6|197.872|198.736|198.736|200.464|201.328|202.192|203.056|203.056|203.92|203.056|203.056|206.512|206.512|209.105|213.424|214.288|214.288|215.152|212.561|206.512|201.328|202.192|202.192|201.328|202.192|202.192|203.056|200.464|198.736|198.736|200.464|203.056|203.056||203.92|202.192|203.056|203.056|203.056|204.784|204.784|204.784|205.647|208.24|207.376|208.24|208.24|209.105|209.97|209.97|206.512|209.97|209.97|210.834|210.834|209.105|209.105|210.834|209.105|209.97|209.97|209.97|209.97|211.698|210.834|209.97|209.105|208.24|206.512|209.105|210.834|214.288|211.698|209.97|208.24|208.24|207.376|200.464|200.464||205.647|202.192|203.92|210.834|213.424|215.152|217.745|211.698|215.152|228.113|229.843|231.571|235.89|238.483|235.89|235.026|231.571|222.066|222.931|||215.152|219.473|217.745|214.288|210.834|209.97|209.97|210.834|208.24|198.736|197.872|205.647|196.143|180.59|177.999|182.318|184.046|187.503|172.813|172.813|171.949|171.949|172.813|173.677|174.541|173.677|172.813|171.949||172.813|172.813|175.406|176.271|174.541|173.677|171.949|171.085|171.085|169.358|169.358|169.358||||168.494|171.949|171.085|168.494|167.629|166.765|171.949|172.813|171.085|174.541|174.541|174.541|177.999|177.999|178.862|177.999|179.726|177.999|177.999|176.271|176.271|177.135|177.999|178.862|177.135|177.135|176.271|174.541|175.406|175.406|175.406|177.135|174.541|175.406|179.726||185.774|184.046|183.182|180.59|181.454|180.59|178.862|177.999|179.726|183.182||||177.999|176.271|177.135|177.135|176.271|166.765|170.221|174.541|171.99|169.522|176.105
09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|4845|4901|4923|4787|4960|5000|4956|5049|4904|4825|4775|4779|4905|4850|||4791|4784|4864|4760|4609|4485|4651|4600||4725|4803|5025|4942|4950|4907|4808|4748|4900|4806|4890|4966|4940|5000|4970|4873|4850|4981|4861|4819|4676|4892|4800|4888|5011|4948|5046|5110|5105|4867|4840|4800|4550|4489|4467|4464|4394|4432|4429|4371|4329|4323|4202|4522|4150|3612|3614|3595|3513|3481|3579|3513|3488|3475|3617||3685|3631|3739|3700||3682|3672|3632|3627|3758|3643||3635|3625|3631|3612|3640|3618|3688|3741|3692|3764|3767|3593|3857|3927|3886|3832|3800|3797|3935|3982|3975|3930|4000|4077|4134|4101|3785|3612|3470|3351|3320|3143|3127|3215|3251|3418|3365|3398|3224|3030|3008|3000|3020|2982|3009|3065|3083|3116|3163|3215|3205|3299|3320|3211|3117|3092|3061|3036||3032|3052|3049|3331|3455|3418|3500|3619|3628|3628|3552|3196|3110|3195|3052|3074|3066|3040|3125|3155|3173|3270|3237|3279|3271|3278|3026|3025|3123|3220|3237|3294||3196|3160|3241|3245|3239|3263|3250|3326|3253|3112|3125|3154|3179|3271|3155|3191|3292|3319|3200|3225|3175|3214|3258|3271|3300|3374|3338|3432|3401|3490|3428|3513|3658|3618|3707|3798|3748|3674||3528|3771|3709|3780|3885|3820|3808|3584|3634|3350|3130|3133|3262|3143|3125|2993|3077|3200|3120|3086|3064|2909|2820|2864|2965|2847|2956|2823
09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP|9.45|9.33|9.16|8.97|9.28|9.59|9.54|9.96|9.55|9.36|9.26|9.42|9|8.95|||9.15|9.04|8.95|9.06|8.97|8.89|8.92|8.9|9.13|9|9.31|9.46|9.74|9.7|9.75|9.54|9.41|9.19|9.29|9.19|9.51|9.51|9.58|9.46|9.26|9.63|9.63|9.35|9.66|9.78|9.48|9.61|9.67|9.63|9.48|9.44|9.56|9.57|9.49|9.28|9|8.87|8.85|8.48|8.25|8.44|8.38|8.66|8.52|8.36|8.49|8.63|8.39|8.37|8.44|8.45|8.27|8.34|8.07|7.9|7.94|7.96|7.9|7.86||7.5|7.67|7.75|||7.58|7.65|7.52|7.31|7.65|7.8|7.74|7.63|7.36|7.57|7.64|7.71|7.87|7.94|8.03|8.03|7.84|7.79|7.86|8.1|7.9|8.22|8.69|8.58|8.54|8.46|8.43|8.25|8.24|8.17|7.77|7.54|7.29|7.06|6.79|6.79|6.6|6.43|6.28|6.24|6.44|6.23|6.32|6.6|6.63|6.59|6.59|6.58|6.4|6.36|6.49|6.67|6.4|6.28|6.08|6.06|5.97|5.92|5.87|5.87|5.32|5.36|5.32|5.3|5.31|5.61|5.58|5.31|5.12|5.4|5.48|5.7|5.58|5.55|5.49|5.5|5.47|5.4|5.41|5.38|5.48|5.52|5.67||5.74|5.62|5.61|5.66|5.67|5.49|5.51|5.69|5.66|5.64|5.92|5.79|5.77|5.85|5.4|5.38|5.36|5.56|5.49|5.41|5.22|5.17|5.27|5.2|5.23|5.19|5.25|5.36|5.3|5.31|5.07|5.01|5.02|4.895|4.985|4.92|4.995|4.995|4.78|4.89|4.78|4.865|4.745|4.74|4.895|4.88|4.91|4.77|4.9|4.85|4.83|4.85|4.925|4.795|4.65|4.58|4.59|4.805|4.87|4.91|4.885|4.875|4.66|4.63|4.465|4.23|4.2|4.13|4.12||4|4.045|4.12|3.995|3.87|3.76|3.685|3.74|3.815|3.85||3.84
09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|638.27|623.77||629.58|592.52|629.2|612.73||611.98|615.15|651.88|634.55|622.02|605.77|617.77||663.38|700.42|697.05||666.88|645.3|645.6|660.85|641.9|627.3|609.8|580.3|553.77|572.25|628.77||667.77|663.33|689.02|670.4|656.92|621.58|578.7|546.35|536.35|531.38|507.25|487.23|473.5|484.48|486.77|488.07|479.05|488.18|473.77|470.5|474.65|473.95|481.55|463.88|464.38|473.45|465.75|465.98|453.32|460|469.77||471.07|469.12|481.77|469.93|475.9|463|472.77|478.38|475.12|481.98|483.23|481.05|457.55|445.82|439.73|445.52|429.9|441.5|417.68|409.82|404.4||380.5|376.6|372.15|363.3|384.85|395.6|395.1|390.27|381.48|367.43|376.67|380.13|375.03|386.86|370.86|354.58|351.45|344.69||337.89|317.89|322.05|322|324.75|321.55|323.49|329.99|330.95||330.89|323.12|326.25|323.95|327.61|325.62|323.91|323.11|319.04|311.13|314.43|309.99|312.98|307.63|304.52|301.81|296.23|291.71|276.38|272.27|274.5|269.4|274.55|280.69|276.15|284.04|288.77|284.03|284.73|289.62||295.44|291.69|288.63|279.12|267.83|255.76|256.42|255.09|268.43|270.5|271.56|277.46|281.9|267.52|242.13|245.26|241.75|244.94|241.96|239.53|238.72|237.85|239.93|240.31|243.19|244.9|248.94|244.68|239.89|233.15|226.76|226.04|230.38|227.95|218.68|211.28|207.01|210.34|212.09|216.71|213.57|202.1|199.09|188.75|184.1|182.12|184.29|185.81|188.17|184.53|185.31|183.24|180.59|184.56|170.49|170.1|173.83|173.34|177.66|173.38|172.22|171.42|174.37|176.15|178.47|176.74|162.01|155.29|152.7|156.37|159.65|162.55|164.41|159.73|158.91|159.13|159.56|158.67|159.9|159.92|161.88|166.44|168.51|166.94|164.01|156.31|157.09|156.16|155.53|151.78|141.25|137.73|138.56||138.74|138.26|131.51|126.48|121.95|124.71|122.04|124.7|119.95|121.06|123.86|124.89
09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|57.7784|52.5259|55.8954|52.4268|47.7192|45.7371|46.084|46.1336|47.7688|48.1652|48.1157|47.5706|43.2595|42.0702|||41.3765|41.8225|40.881|41.2278|40.7819|40.6828|40.6332|40.7819|41.2278|41.1783|41.8225|42.6153|42.9126|41.1783|40.881|40.7819|39.9395|40.435|41.2278|40.4846|41.6243|42.0702|42.8135||44.3992|46.084|42.5162|43.0117|43.1108|42.8631|42.0702|40.5341||||||||38.3042|38.6016|39.0475|39.3448|38.6511|39.6422|40.6332|41.0792|39.8404|40.0386|40.0881|38.0069|38.8493|42.5658|43.0613|43.4577|42.9622|42.8135|41.5252|42.5658|41.6243|41.6243|41.1783|41.872|41.4261||42.4171|43.2595|43.5073|42.2685|41.327|41.8225|42.2189|41.4261|41.1287|40.7323|40.7323|42.1198|41.2278|43.0117|43.8541|43.6559|45.2912|45.2912|42.6649|43.9037|42.1693|38.3538|38.3538|37.4123|35.8762|35.9257|34.9347|35.0833|35.6284|34.0427|33.5472|33.1012|33.2003|32.8534|32.5066|32.2588|32.5561|32.2588|32.2588|32.1101|32.4075|32.3084|32.6057|32.2093|31.3669|32.0606|32.5561|33.1012|33.2499|33.5967|33.894|33.6958|33.7949|34.1914|34.1914|35.2815|33.9436|33.1508|33.2003||33.894|34.0923|33.9436|33.7949|||33.8445|33.4481|33.5967|32.9525|33.0517|34.2409|34.2409|34.5878|35.4302|35.7771|35.1329|34.9842|34.786|34.7364|35.1329|35.5788|34.9347|35.1824|35.6779|35.0338|35.2815|34.5382|34.4887|34.0923|34.8355|33.5967|33.2994|33.1508|33.349|32.7048|35.3311|36.1239|36.5203|35.0833|34.8851|35.232|35.0833|34.8851|35.4302|37.115|36.5699|36.7681|36.5203|36.8177|36.0248|35.1824|35.3311|34.9347|33.9436|34.5382|34.7364|34.5382|34.1914|34.5382|35.2815|33.894|33.2003|33.9932|35.232|36.3717|36.8672|36.669|38.2051|36.1239|33.894|33.4976|33.1012|32.7048|||33.0021|33.2499|33.2003|33.2994|33.2003|33.4481|33.6463|33.0021|33.8445|32.457|33.3985|33.5967|34.5382|33.5967|33.2994|33.8445|34.2409|33.2994|32.457|32.8039|32.903|33.2003|33.3985|32.3084|33.349|33.2499|32.903|32.1101|33.1508|33.3985|34.0923|33.1012|32.7543|32.4075|32.4075
09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|58.6|54.1|53.9|49|46.9|42.75|38.9|38|38.2|38.4|37.55|39.5|40|38.9|||36.45|35.8|32.95|33|32.35|30.85|32|32.4|32.95|32|31.45|30.2|29.9|29.85|29.05|28.8|28.85|28.65|28|27.9|28.25|27.95|27.3||27.85|27.9|27.1|26.85|26.65|26.4|26.75|25.75||||||||24.65|24.75|24.35|24.5|24.05|23.9|24.3|24.5|24.55|25|24.5|24.15|23.8|24.9|25.2|26|27.6|27|26.75|26.75|24.35|24.05|24.45|24.95|24.9||24.45|24.55|24.7|25.15|24.25|24.05|24.2|23.85|25.2|23.75|23.15|23.05|22.5|22.9|22.35|22.8|23.15|22.8|22|22.2|22.4|22.3|22.4|22.4|22.95|22.8|22.3|22.35|22.35|22.3|22.15|22.15|21.9|21.8|21.8|21.75|21.9|21.7|21.25|21.15|21.1|21.1|21.1|21.05|21.2|21.5|21.65|21.75|21.95|21.6|21.5|21.6|21.6|21.65|21.7|21.9|22|22|21.8||22.2|22.5|22.55|22.5|||21.8|21.65|21.85|21.55|21.35|21.65|21.9|22.3|22.35|22.1|22|22.2|22.2|22.3|22.75|22.95|23.1|23.25|22.8|23|22.95|23.25|23.15|22.85|22.75|22.8|22.7|22.2|22.25|22|22.9|23.05|23.25|23.1|22.8|22.75|22.8|22.6|22.25|22.3|21.55|21.35|21.25|21.6|21.5|21.45|21.1|21.9|22.25|22.7|23|23.2|22.9|22.7|22.9|22.8|22.8|23|22.85|23.1|23.5|23.7|23.65|24.6183|24.6183|24.5206|24.2275|23.9345|||24.1787|24.2764|24.4229|24.4229|24.081|23.5925|23.2018|22.8599|22.9575|23.2018|23.8368|23.8368|23.2506|23.7391|23.4949|23.0552|22.811|22.4691|22.1272|22.0295|22.7622|23.1041|23.3972|23.0552|23.6414|23.1529|22.9575|22.811|22.811|22.8599|23.6414|23.9345|24.0322|23.8368|23.7391
09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|515.95|511.2||513.55|500.25|516.2|509||518.3|511.05|543.15|544.95|542.2|548.2|548.4||565.1|560.05|563.85||560.5|542.8|554.05|565.55|530.75|532.1|538.85|543.8|559.45|552.7|572.25||567.65|574.25|579.45|588.25|616.95|604.6|614.1|594.65|569.65|568.15|557.75|554.4|560.9|555.2|562.3|563.25|563.2|569.25|543.3|526.15|521.25|516.2|520.2|513.1|525.45|537.85|520.9|512.7|489.45|495.5|498.3||499.1|514.85|507.35|509.35|517.55|495.2|505.85|508.75|507.55|507.05|505|508.65|488.05|481.2|464.25|462.15|456.5|457.3|451.65|447|448.25||448.75|449.3|442.9|447.3|458.75|457.85|460.5|464.1|460.05|455.25|458.85|461.85|460.9|471.2|473.65|464.4|452.1|453.15||454.5|444.9|442.85|449.8|446.2|449.45|446.2|453.2|453.45||451.3|458.75|462.7|458.75|447.2|435.25|436.65|439.8|420.3|421.85|437|445.7|453.9|445.45|440.2|447.9|449.45|436.8|425.5|425.45|423.9|417.55|417.85|415.95|415.45|412.8|414.65|421.9|426.8|406.65||404|406.3|400.15|414.9|404.75|397.8|414.05|419.25|421|452.15|457.55|469.25|444.2|414.45|394|382.9|389.75|391.9|397.55|406.75|401.3|402.4|408.25|401.8|413.1|420.8|407.1|409.9|408.15|403.6|402.7|402.95|391.95|390.25|397.9|401.75|383.1|377.8|385.05|386.4|379.7|384.55|374.8|363.1|368.5|367.45|375.3|382.65|380.6|393.8|396.85|394.75|404.85|406.35|391.15|376.9|382.05|379.1|380.85|380.4|378.2|370.8|366.55|366.15|369.6|372.7|371.4|373.5|363.05|379.25|379.05|379.1|385.55|364.55|369.3|369.2|360.1|363.15|343.95|341.45|338.8|342.25|343.4|351.05|345.8|340.45|344.5|340.6|340.15|330.25|321.5|317.65|317.3||308|306.15|298.1|300.45|302.9|311.95|313.15|306.2|298|303.85|304.1|305.8
09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|3.772|3.762|3.748|3.81|3.846|3.8|3.8|3.918|3.9|3.936|3.9|3.916|3.91|3.97|||3.8|3.784|3.888|3.884|3.84|3.71|3.77|3.992|3.806|3.76|3.79|3.69|3.882|3.956|4.02|4|4.12|4.12|4.118|4.048|4.106|4.15|4.15|4.2|4.128|4.216|4.09|4.084|4.28|4.34|4.462|4.48|4.422|3.904|3.73|3.802|3.82|3.83|3.83|3.858|3.838|3.864|3.86|3.936|3.92|3.806|3.626|3.874|3.906|3.96|3.94|4.19|4.246|4.06|3.94|4.05|3.89|3.89|4.048|3.9|3.58||3.4|3.46|||3.27|3.414|3.338|||3.17|3.12|3.15|3.218|3.178|3.268|3.16|3.162|3.21|3.232|3.378|3.12|3.14|3.092|2.89|2.814|2.772|2.798|2.84|2.872|2.9|2.914|2.896|2.832|2.85|2.926|2.882|2.922|2.838|2.88||2.94|2.8|2.37|2.41|2.314|2.34|2.15|2.16|2.14|2.21|2.43|2.43|2.412|2.388|2.4|2.48|2.45|2.516|2.498|2.584|2.6|2.694|2.75|2.792|2.89|2.92|2.75|2.694|2.738|2.764|2.754|2.78|2.7|2.648|2.706|2.75|2.798|2.83|2.93|2.93|3|2.96|2.94|2.97|2.942|2.81|2.896|2.89|2.89|2.93|2.91|3.024|3.038|2.97|2.982|3.002|2.97|2.92|2.956|3.006|3.01|3.03|3.03|3.086|3.062|3.066|2.91|2.91|2.93|2.942|2.89|2.82|2.84|2.95|3.07|3.09|3.05|3.084|3.1|3.024|3.11|2.96|3.036|3.07|3.12|3.082|3.15|3.022|3.002|3.022|3.07|3.156|3.066|3.1|3.05|3.022|3.15|3.086|3.22|3.264|3.352|3.314|3.31|3.348|3.26|3.326|3.15|3.156||3.24|3.18|3.33|3.25|3.056|2.868|2.638|2.564|2.486|2.718|2.914|2.8|2.63|2.506|2.594|2.624|2.648|2.7|2.69|2.614|2.582|2.452|2.368|2.3|2.298
09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|6716|6680|6708|6285|6446|6496|6557|6610|6498|6599|6654|6854|6482|6486|||6301|6395|6354|6237|6091|6004|6028|6163||6131|6383|6531|6547|6646|6659|6846|6971|6900|6818|6896|6617|6613|6591|6538|6443|6574|6488|6422|6497|6659|6650|6742|7036|6925|7099|7136|7139|7114|6960|6963|6684|6597|6708|6466|6686|6454|6485|6665|6446|6340|6886|6850|6943|6706|6724|6730|6597|6621|6588|6765|6553|6485|6366|6527||6453|6448|6589|6533||6577|6393|6427|6368|6264|6588||6454|6502|6546|6417|6507|6369|6317|6362|6380|6548|5717|4967|5100|5234|5235|5194|5128|5245|5207|5171|4976|4823|4842|4959|4672|4461|4558|4371|4327|4257|4209|4073|4027|4153|4262|4434|4548|4605|4388|4410|4422|4406|4277|4276|4342|4327|4469|4471|4550|4510|4494|4632|4629|4502|4354|4294|4162|3983||4053|4078|4256|4442|4534|4416|4452|4427|4472|4699|4675|4427|4303|4321|4307|4286|4315|4236|4372|4418|4471|4664|4646|4600|4534|4671|4551|4516|4640|4702|4828|4817||4619|4605|4605|4569|4433|4690|4826|4980|4763|4755|4784|4709|4858|4922|4894|4690|4829|4741|4512|4794|4496|4498|4478|4460|4605|4558|4656|4534|4888|5526|5414|5440|5667|5454|5525|5455|5427|5652||5426|5376|5584|5639|5675|5649|5950|5146|5121|5114|4822|4767|4835|4746|4675|4463|4563|4729|4648|4658|4534|4362|4293|4485|4605|4534|4666|4666
09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|405|395.5|409.5|422.5|406.5|417.5|440|400|399.5|395|405|413.5|411|413.5|||413.5|398.5|395.5|395.5|393.5|386.5|382.5|399.5|401|400|418|416.5|411|416.5|419.5|420|396.5|399.5|395|405|420|427|430||449|475|478.5|461|480|436.5|426.5|421||||||||397.5|406|417|417|408|395|415|417|400|411.5|413.5|410|399|413|407|407|423.5|437.5|398|401.5|388|385.5|373.5|399.5|372.5||339|336|330|323|319|313.5|314.5|309.5|323|321|328|325|320.5|319|322.5|340.5|347.5|316|326|317|321|325|329.5|330|329.5|334|331|338|340|339.5|339|343|335.5|344|322|303|294|290|292.5|266|267|265.5|257|253|259|260|262|267|265|269|267|270.5|268|263|264.5|276|272.5|278|269.5||272|272|271|260.5|||260|257|265|258|258.5|267|257.5|266|261|264.5|269|266.5|268.5|259|257|258|265.5|261.5|271.5|268|268.5|272|264.5|271.5|283.5|289|288.5|283.5|277.5|267.5|296|300.5|301|301.5|292|294|301.5|301|306.5|302.5|313|315.5|304.5|292.5|291|292|289|307|299|309.5|305.5|298.5|291.5|284|290|299|317.5|311|306.5|322|323.5|321.5|312.5|284.5|259|253.5|252.5|260|||242.5|242.5|220.5|217|219.5|220.5|221|216.5|216.5|220.5|227|224|231|229|233|229|223.5|227.5|231|229|228|229|229.5|224|234|224.5|223.5|221|216|217.5|221.5|220.5|218|222.5|230
09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|875.45|879.7||881.4|863.85|903.7|903.85||900.75|899|959.25|971.95|977.65|963.35|947.1||941.95|926.9|935.7||898.7|899.3|872.3|909.5|910.25|932.4|950.3|954.4|962.2|969.55|999.7||996.7|975.85|997.45|992.15|974.75|973|961.9|937.4|947.05|945.5|949.2|944.5|977.25|969|966.7|983.65|974.7|961.35|962.9|950.25|917.55|884.7|893.25|899.45|895.9|867.8|832.6|830.95|824.7|837.35|849.5||846.25|836.45|795.3|783.2|769.5|744.4|751.35|743.45|751.35|741.4|750.05|726.8|723.55|710.75|709.5|708.25|709.35|703.6|689.65|690.05|687.5||689.2|700.6|675.15|690.5|699.9|692.8|676.55|675.6|676.7|666.6|656.75|660.1|664.95|683.55|671.1|675.65|678.55|674.35||647.9|628.4|617.8|625.3|622.6|620.2|616.55|612.95|616.15||605|578.5|583.1|592.3|593.25|569.55|581|574.9|574.7|563.75|569.4|569|571.2|582.7|577.75|575.75|583.1|571.2|575.3|564.45|533.15|526.4|530.8|530.9|525.1|527.2|529.3|534.2|537.8|546.2||549.4|553.5|548.3|520.9|500|499.25|518.95|496.75|501.45|515.15|521.3|523.55|520.3|520.1|473.05|441.85|427.45|436.3|446.15|446.55|445.65|444.8|436.15|436.15|450.8|464.5|475.7|473.05|478|457.4|449|429.5|421.8|407.95|402.75|404.4|406.95|413.5|403.4|407.25|413.85|407.55|406.8|411.85|405.4|405.75|411.2|424.9|424.75|404|395.5|395.05|395.1|391.25|390.7|390.55|390.45|390.55|390.6|388.9|388.8|390.6|401.2|401.1|401.1|397.9|392.75|392.4|391.4|401.15|401.35|390|404.4|392.5|366.45|352.65|352.3|358.35|367.55|368.5|357.1|367.2|371.3|380|387.2|380.75|375.2|365.4|352.65|342|326.2|316.05|316.5||310|310.3|310|310.55|300.4|314.9|312.05|320.4|325.1|331.3|341.3|347.7
09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|30.1629|30.4295||29.9054|29.1148|28.4161|29.0505|28.5173|27.9013|28.3426|27.9473|28.361|28.0208|28.0484|27.3773||27.313|27.267|27.4968|27.1751|26.5775|26.4304|26.5499|27.552|27.5796|28.3334|27.7818|29.5653|27.552|27.6071|27.3405|27.4968|27.4141|27.7175|27.5428|29.409|28.646|27.8462|27.7726|28.1771|28.7011|29.1332|30.8156|30.7144|30.6777|32.6358|32.4336|31.2844|||31.6613|32.3784|31.1006|30.0617|30.6685|28.1312|27.7726|27.9473|28.0208|28.3518|27.3865|27.9473|27.5888|27.9749||27.8646|28.1495|28.7379|29.4918|29.0964|28.5724|29.0413|28.8206|29.2803|28.6828|28.5816|27.6531|26.3569|25.0974|25.0514|||25.1526|24.8584|24.7113|||24.1873|24.362|23.6817|23.9483|23.6633|23.5805|23.6173|23.4702|23.222|22.983|22.7715|22.5233|22.9646|22.5877|23.2128|23.3507|23.8196|24.0586|24.8676|23.6817|23.8287|23.9023|23.6265|23.0473|22.5141|22.3854|22.4682|21.9809|21.558|21.0417|20.7701|20.7701|20.1907|20.2721|19.9281|19.3758|19.5297||19.0589|19.7289|19.7561|20.8969|20.7973|21.078|21.2953|20.6162|20.4713|20.254|20.6434|20.2269|20.5528|20.1182||19.575|20.1454|19.9371|19.5116|20.1092|19.7832|20.0458|19.7198|19.6384|19.3758|20.1273|20.3084|20.1092|20.8063|20.8878|21.2409|21.4673|21.4854|22.092|21.0689|21.087|21.4582|21.6393|21.1685||21.2319|21.413|21.9381|22.0467|21.8838|21.9472|21.8204|21.8023|22.083|22.1826|22.1826|22.1735|22.2369|22.2097|22.3636|22.2731|22.6624|22.1011|21.4039|21.0055|20.5257|19.5659|19.249|18.7329|19.1404|19.2083|19.2621|18.8943|19.4326|19.1365|18.8045|18.9391|19.3249|19.5492|19.4236|19.0288|18.6251|19.0737|18.356|18.2214|18.2932|18.3918|19.0288|19.0019|18.8404|18.8045|20.89|21.55|21.21|19.98|19.15|19.55|19|19.19|19.45|19.78|19.6|19.63|19.07|19.13|18.9||19.5|19.82|20.75|20.42|19.74|19.6|19.94|19.88|19.43|19.56|19.79|19.81|19.47|20|20|21.15|19.21|19.05|18.85|19.04|19.11|19.48|19.15|19.5|19.55
09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP|11250|10998|10872|10897|11220|11420|11164|11223|11267|10965|10995|11140|11350|11452|||11065|11000|10952|11540|11839|11501|11091|11266||11352|11700|11452|11418|11451|10950|11232|11300|10476|10173|10050|10206|10126|9700|9459|9020|9300|8900|8742|9157|8750|8950|8484|8520|8675|8295|8226|8176|7900|7807|7772|7815|7816|7480|7405|6878|6955|6590|7098|7317|7200|7477|7394|7400|7312|7304|7330|7584|7300|7500|7150|6835|6813|6937|7250||6538|6457|6319|6500||6366|6402|6386|6499|7070|7047||6814|6586|6563|6650|6694|6736|6718|6550|6441|6401|6538|6376|6430|6419|6410|6000|6246|6329|6400|6368|6440|6255|5864|5622|5932|6350|6290|6431|6392|5951|6169|5856|5868|5984|6057|6461|6547|6437|6769|6893|6750|6823|6950|6830|6900|6730|6785|6783|6690|6820|6784|6798|6739|6660|6953|7120|6891|6757||6605|6763|6900|6935|7120|7513|7300|7177|7199|7090|6777|6735|6870|6661|6600|6500|6430|6455|6411|6408|6574|6500|6500|6482|6400|6769|6701|6451|6097|5850|5826|5700||5466|5602|5701|5403|5030|5016|4955|4700|4521|4535|4300|4353|4300|4200|4270|4216|4150|3947|3640|3515|3500|3618|3700|3665|3550|3391|3450|3398|3471|3535|3600|3550|3500|3600|3376|3570|3320|3272||3250|3500|3295|3220|3450|3460|3400|3203|3350|3500|3459|3492|3549|3418|3296|3219|3120|3150|3350|3191|3120|2990|2955|2864|2952|3001|3200|3225
09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|5543|5466|5440|5398|5469|5527|5493|5578|5574|5637|5464|5430|5463|5443|||5387|5375|5624|5504|5464|5412|5343|5336||5376|5557|5590|5429|5287|5170|5087|5161|5176|5220|5115|5135|5012|5132|5217|5167|5207|5343|5206|5366|5385|5446|5441|5578|5665|5508|5455|5618|5660|5613|5686|5502|5340|5352|5328|5345|5405|5503|5400|5333|5221|5201|5270|5351|5169|4985|4999|5041|5020|5013|5000|4822|4814|4728|4885||5026|4960|4975|5089||5044|5026|4921|4940|5150|5108||5079|5038|5006|5070|5082|5035|5104|5144|4927|4952|5075|5057|5225|5233|5207|5304|5315|5336|5395|5550|5425|5377|5479|5539|5573|5500|5420|5189|5150|5140|5176|5119|5124|5300|5319|5406|5389|5515|5546|5575|5266|5154|5230|5325|5220|5230|5248|5240|5100|4670|4594|4637|4664|4669|4695|4501|4550|4567||4640|4631|4626|4782|4765|4754|4807|4880|4872|4875|4787|4474|4299|4289|4432|4420|4314|4173|4236|4406|4419|4431|4663|4460|4460|4407|4434|4343|4502|4452|4435|4434||4341|4339|4191|4230|4470|4504|4453|4596|4419|4404|4495|4580|4649|4700|4722|4826|4844|4867|4824|4790|4864|4825|4918|5000|5002|5187|5255|5185|5100|5143|5189|5159|5254|5300|5400|5415|5182|5320||5201|5291|5290|5351|5480|5430|5500|5678|5713|5450|5475|5329|5485|5461|5335|5155|5175|5275|5258|4951|4917|4854|4810|4982|5058|5948|5922|5906
09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|94.7|94.8|95.2|94|93.3|92.7|92.9|92.5|92.4|92.1|91.8|92.4|91.9|92.1|||93.1|93.3|92.8|92.4|92|91.3|91|90.9|91.4|88|88.9|88.5|88.6|88.4|88.5|88.2|88.1|88.1|87.3|87.6|87.7|88|87.2||87.4|88.3|88|87.8|87.3|87.3|87.6|87.7||||||||87.1|86.6|87|87.1|86.6|86.4|86.5|86.5|86.6|87|87|86.7|86.9|87.8|87.6|87.7|88.3|88.2|87.8|88|88.2|88|87.7|88.3|88.8||88.7|89.5|88.3|88.2|87.4|87.2|87.1|87|87.4|86.9|86.9|87.9|86.7|87.4|87.1|87.3|87.6|87.9|88.6|88.9|87.7|87.8|87.8|88.7|90|89|88.7|89|89.9|89.7|89.6|90|90|89.6|88.3|88.7|89.7|88.8|88.6|88.4|87.6|87.8|88.3|88.1|87.7|86.8|87|87.5|87.6|87.8|91.3|86.7|86.9|86.6|86.3|86.3|86|86.4|86||85.9|85.7|85.7|84.6|||84.2|84.6|84.5|84.8|84.8|85.6|85.7|86.3|86|86.2|86.9|86.6|86.3|85.7|85.6|85.2|85.6|85.6|85.1|85.5|85|85.1|85|85.7|85.3|85.6|85.8|85.8|85.5|85.5|86|85.8|85.8|85.6|86|85.9|85.9|85.9|85.8|86.1|86|86.3|85.2|86|86.1|85.8|85.5|86|85.8|86.5|89.4|89.4|89.3|89.3|89.1|88.7|88.5|88.7|88.1|88.5|87.9|87.7|87.7|87.3|87.2|87.1|87.2|86.9|||86.9|86.7|86.7|86|87.6|88.1|87.8|86.4|86.8|87.3|87.6|87.1|87|86.9|86.6|86.8|86.8|86.3|85.6|85.8|86.5|86.3|86|86|86.2|85.9|86|86|85.9|85.8|86.2|86.5|86.7|86.5|86.8
09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|53.1669|53.5368|53.3518|53.6292|53.9991|52.7046|52.2423|52.0573|51.8724|51.0402|50.1156|50.3005|50.393|50.3005|||50.393|50.4855|50.5779|50.1156|50.0231|49.7457|48.9136|48.5437|48.6362|47.9889|48.5437|48.5437|48.4512|48.2663|48.7286|48.3588|49.191|49.191|49.006|47.1567|46.8793|46.5095|46.0934||46.2321|46.5095|46.3246|46.417|46.2321|46.5095|45.9085|45.2612||||||||44.7527|44.6602|44.6602|44.2441|44.2903|44.614|45.0301|45.0301|45.1688|45.3075|45.4924|44.3828|44.0592|45.2612|44.8451|45.215|46.0934|46.3246|46.2321|47.1567|46.3246|46.2321|45.9085|46.417|47.1567||46.9718|46.1859|46.5095|47.1567|44.4753|43.2732|43.1808|42.7647|43.0883|42.9496|42.1637|42.5335|42.2561|42.8109|43.3657|43.9205|42.8109|42.5798|42.626|42.9034|42.7647|42.8572|43.0883|42.8572|43.4582|43.1808|43.1345|42.9496|43.1345|42.6722|42.9034|43.227|43.2732|43.1345|43.0883|42.6722|42.9496|42.4411|41.7476|41.6089|41.7476|41.5164|41.5164|41.4702|41.5627|42.025|42.2561|42.025|42.1637|41.8863|41.84|42.0712|41.84|41.84|41.3777|41.3777|41.5164|41.239|41.5164||41.1928|40.7767|40.7767|39.7134|||39.0661|38.9274|39.0661|38.9274|38.3726|39.6209|40.2219|40.5918|40.4993|40.5918|40.2682|40.3144|40.4993|39.7596|40.4069|40.2682|40.8692|40.2219|40.3144|40.2219|41.1466|41.1003|41.84|42.9496|45.2612|45.215|45.215|45.0763|45.1688|44.2903|45.8622|45.2612|45.215|43.5969|43.3195|42.6722|42.7647|43.4582|44.3204|44.5146|44.6602|44.9029|45|44.7573|44.9029|43.9806|43.7864|44.2719|44.5631|45.0971|44.8058|45.534|46.068|44.8544|45.7282|45.6311|43.835|43.6408|42.4272|42.767|42.8155|42.5243|42.3301|42.1845|42.3301|41.699|41.4078|41.3592|||41.7961|41.8447|41.7961|41.8447|42.5243|41.8447|41.8447|41.4563|41.0194|41.3107|42.2816|42.2816|42.5243|42.9126|42.8641|42.8155|42.5243|42.4272|41.7476|42.4757|42.8641|42.9126|42.9612|41.9418|42.7185|42.5728|43.4952|42.6214|41.5534|40.6796|41.1165|40.9223|41.7476|42.0874|41.0194
09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|686.4|688.1||684.65|670.35|685.15|687.05||690.65|662.55|702.9|701.2|690.5|679.65|667.3||665.65|647.45|643.6||642.8|650.7|665.15|665.5|675.95|660.1|660.85|673.5|702.05|668.2|679.6||657.6|645.15|653.35|630.45|659.65|666.1|650.95|652.4|652.45|656.7|654.4|643.25|642.2|595.35|616.6|618.8|619.65|624.05|626.1|635.95|634.35|640.9|645.85|640|656.25|627.95|640.2|620.6|605.6|634.85|637.9||573.5|601.4|507.8|501.8|489.5|479.8|493.85|505.25|518.4|524.1|535.25|535.2|535.2|537.45|548.7|525.2|513.15|513.05|514.7|514.95|517.7||508.55|518.25|513.9|490.55|528.3|540.7|545.35|531.1|535.15|496.7|478.25|476.5|474.3|480|478.95|482.7|474.45|480.2||489.15|456.05|471.4|482.5|485.45|462.6|450.35|437|428.75||424.5|428.25|429.5|419.95|419.7|403.1|408.45|408.1|409.1|402.7|394.3|404.45|421.7|418.55|424.35|429.5|426|409.1|404.9|395.6|389.5|366.5|374.65|376.9|377.2|383|387.8|387.25|392.7|383.5||379.1|383.5|394.3|392.5|384|370.1|387.95|395.2|406.55|422.45|417.9|418.2|412.95|403.7|377.5|390.05|379.3|382.3|377.3|385.5|396|391.9|386.55|388.3|400.9|394.05|382.85|379.45|381.75|389.2|394.35|396.5|398.75|406.35|369.05|378.8|371.05|369|359.55|339.9|339.8|336.55|325|325.5|330|325.2|325.05|329.8|325.25|316.65|318.55|297.8|299.85|296.75|295.15|284.15|268.85|268.3|266.65|250.3|256.05|261|269.5|267.45|266.95|274.2|280|275.8|272.7|275.5|277.65|256.1|256.2|224.75|220.45|215.65|212|211.2|210.25|213.75|219.2|219.5|220|220.5|220.25|212.35|209.3|211.75|202.1|199.05|196.75|192.75|193.15||189.15|188.4|189.35|192.5|196.3|201.4|204.55|207.1|206.65|201.05|208.5|231.65
09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|3.9413|3.9469|3.9469|3.9526|3.9186|4.3107|4.273|4.3923|4.3986|4.3923|4.3986|4.4615|4.5243|4.5055|4.5117|4.5494|4.5494|4.4929|4.518|4.4929|4.3861|4.3484|4.3421|4.3861|4.474|4.4615|4.4426|4.4552|4.3609|4.2962|4.3272|4.3519|4.3643|4.321|4.3086|4.3395|4.3519|4.3581|4.3457|4.3829|4.3024|4.3643|4.3333|4.3333|4.2591|4.3395|4.2157|4.2714|4.2776|4.2714||4.3333|4.3024|4.29|4.3024|4.2838|4.3395|4.3024|4.2281||4.3024||4.2405|4.1476|4.1291|4.1786|4.1167|4.191|4.1786|4.1167|4.1167|4.1476|4.2033|4.1353|4.1229|4.2343|4.1229|4.1167|4.1167|4.1476||4.1043|4.1167|4.1229|4.1167||4.1538|4.16|4.1229|4.1538|4.1353|4.1414|4.2714|4.1476|4.1105|4.1167|4.1786|4.1476|4.1848|4.2281|4.3272|4.1476|4.2405|4.2962|4.2405|4.2962|4.3333|4.2281|4.3086|4.3024|4.3024|4.1538|4.1662|4.0857|4.1353|4.1353|4.1291|4.0795|4.0919|4.0857|4.0919|4.0486|3.9929|4.0238|3.9929|3.9867||4.1476|4.1167|4.0795|4.0238|4.1229|4.0733|4.0238|3.9929|3.931|3.9743|3.9681|3.8381|3.7762|3.7576|3.7948|3.8072|3.7514|3.7391|3.7391|3.7638|3.7143|3.7391|3.7576|3.7576|3.6524|3.8072|3.7886|3.7824|3.7762|3.7638||3.7762|3.6524|3.6276|3.6276|3.5286|3.5719|3.6524|3.671|3.6338|3.5657|3.5595||3.5781|3.5657|3.5657|3.5286|3.5286|3.4048||3.3429|3.4233|3.4184|3.5082|3.4633|3.4633|3.4633|3.4633|3.4825|3.4825|3.4889|3.5018|3.5018||3.5018|3.5274|3.4761|3.4633|3.4761|3.4889|3.4312|3.4248|3.4633|3.5018|3.5146|3.5274|3.5274|3.521|3.4953|3.5402|3.5274|3.4953|3.4953|3.4889|3.4889|3.4889|3.4889|3.4953|3.4761|3.521|3.5018|3.4953|3.6254|3.5597|3.5531|3.6385|3.6122|3.6122|3.6188|3.6122|3.6122|3.4809||3.4283|3.4349|3.4152|3.4546|3.5072|3.5137|3.6911|3.6845|||3.7042|3.737|3.6122|3.5137|3.5137|3.343|3.274|3.2839|3.2839||3.251|
09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|499.61|484.69|487.17|480.7|475.73|482.2|467.77|472.74|467.77|482.2|494.14|506.58|497.13|493.14|||488.67|497.13|506.58|497.62|497.13|497.62|501.6|504.59|504.59|491.15|493.64|500.61|493.64|497.62|501.6|505.59|497.62|487.67|504.59|496.63|507.58|533.45|518.52||516.53|525.49|511.56|523.5|532.46|547.39|574.26|552.36||||||||529.47|531.46|522.5|523.5|519.52|516.53|532.46|527.48|528.48|543|546|524|527|539|537|548|553|561|543|564|545|535|531|483.5|490.5||474.5|473.5|469.5|474|472|469.5|472|459.5|476|466.5|454|459|456|467.5|457|466.5|477|454|455.5|454.5|449.5|453.5|454|445|450|450|451|471.5|429|430|429|415.5|416|416.5|420.5|424|417.5|430.5|433|439|440|438|433.5|430|436.5|450|457|462.5|463.5|470|470.5|480.5|482|468|475|490.5|478|472.5|484.5||488|459|462|460.5|||461|478|448.5|453.5|448.5|443|412.5|425.5|429|426|432|428|412|404.5|416.5|423.5|417|419.5|425|428.5|427|426|428|441|421.5|413.5|407.5|415.5|397|379|403.5|416.5|419.5|424|418|406.5|418|436|458|459|467|455.5|449|449|449|466|448.5|463.5|451|462|462.5|456.5|452.5|455|454.5|458|481.5|470|445|434.5|426.5|394|405|387|387|382|378.5|382|||388|386|396|386|389|381.5|387|387.5|390|379.5|392.5|382.5|396|397.5|410|396.5|391.5|409|403|404|411|420|409.5|396.5|411|403.5|403|402.5|394.5|387|352|348|352.5|353|350
09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|140.98|142.58|141.52|141.41|139.23|137.18|138.93|138.24|138.6|137.56|138.44|137.45|139.73|140.59|141.81|||141.86|144.13|141.64|139.44|140.76|140.9|140.03|141.35|140.56|141.86|144.22|145.07||142.54|144.35|143.47|143.25|141.96|137.8|136.43|134.54|131.48|131.97|130.81|132.32|133.48|129.93|123.19|126.44|128.28|127.93|128.63|130.07|129.24|127.97|126.11|128.43|128.15|128.84|130.04|128.98|128.35||130.42|131.58|128.99|126.29|129.25|129.34|130.21|130.22|131.19|128.89|129.39|129.37|126.49|127.94|125.07|128.34|124.59|120.68|119.66|119.38||120.02|119.76|117.98|118.01||116.2|115.38|113.86|114.69|115.74|117.28|118.45|121.07|118.6|119.64|118.74|117.17|114.4|113.43|113.18|111.27|109.19|109.32|106.12|105.53|106.02|105.22|106.06|105.45|105.09|104.26|104.95|106.69||105.09|104.37|105|101.66|102.59|102.87|103.68|103.2|106.74||106.81|103.74|107.5|106.2|106.99|107.11|107.29|106.93|106.9|107.68|107.99|108.07|107.03|107.93|107.49|107.1|107.11|105.46|103.19|103.75|103.51|103.25|103.03|100.71|100.72|98.79|98.91|97.29|97.32|93.98|92.26|97.98||100.43|100.16|99.47|99.18|101.5|100.53|103.48|102.38|102.96|103.47|102.02|99.52|100.75|100.54|102.31|102.16|101.93|102.89|102.97|104.21|102.96|104.55|107.15|105.99|106.64|108.72|103.54|106.03|106.12|107.15|107.58|104.67|104.78|103.3|104.64|102.13|102.02|100.18|99.96|99.09|99.03|97.93|97.25|97.05|101.45|95.54|96.92|93.04|94.31|94.53|96.94|97.97|98.69|96.27|96.67|96.7|97.21|93.11|92.28|91.79|92.51|92.43|91.72|91.04|87.75|87.19|80.76|82.52|82.69|87.27|86.9|89.26|86.47|85.95|85|82.93|80.34|81.41|79.74|79.5|76.45|73.49|71.32|72.18|70.92|68.2|70|69.34|69.8|71.67|73.46|75.7|72.66|71.11
09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|81.8085|82.0844|81.2567|80.4289|81.6705|76.1523|72.1515|71.0479|70.2201|72.0135|66.6332|69.2544|65.0467|63.7361|||61.5288|61.4598|62.2186|60.4252|60.0113|54.631|54.8379|57.2521|55.1828|55.3897|53.9412|52.4237|52.6306|53.4583|54.1481|55.1138|54.493|54.424|53.3894|52.6996|52.8375|51.458|49.5955||49.7335|49.5955|48.7678|49.5955|48.4229|46.7674|47.6641|45.8017||||||||44.5601|44.4221|43.6634|44.1462|44.0083|43.3185|44.2842|45.3189|46.0087|46.0087|45.7327|44.3532|44.4221|46.0776|46.9054|47.6641|49.1127|48.4919|49.8025|51.0441|51.0441|50.4923|50.7682|52.0788|50.9751||50.3543|49.8714|51.5959|50.0784|50.4233|50.4923|51.458|51.5959|52.7685|48.6988|48.147|48.147|47.5952|46.8364|46.6295|46.0087|46.6295|45.8017|45.8017|45.8017|45.2499|45.8017|46.6984|46.1466|46.2846|44.4911|44.1462|43.1805|43.8703|42.6287|43.3875|44.1462|44.836|42.5597|42.2148|41.3871|42.4908|42.4218|43.0426|42.2148|41.8699|41.8699|41.1802|41.1802|41.663|41.4561|41.9389|41.2491|41.0422|40.6283|40.3524|40.2145|39.3177|39.8696|40.4214|39.9385|40.0075|39.8696|39.2488||40.2145|39.7316|39.9385|39.9385|||39.3177|39.1108|39.3177|38.6969|39.6626|40.5594|41.1802|40.9732|40.6973|41.663|42.2148|41.3871|41.3871|40.7663|41.3871|42.3528|42.2838|40.9042|39.9385|38.7659|38.2141|37.1794|36.9035|35.4549|35.179|35.179|35.1101|35.0411|34.8341|34.2133|35.248|35.317|35.0411|34.1444|33.8684|33.9374|33.8684|33.3166|32.8338|32.9717|33.0407|33.0407|33.1097|32.4889|32.4889|32.4889|32.213|32.4199|32.4889|32.8338|32.4199|31.7301|31.6611|31.6611|31.6611|31.6611|31.2473|31.4542|31.2473|31.5921|31.4542|31.4542|31.7991|32.075|31.937|31.1783|30.9024|30.4885|||30.5575|30.5575|30.9024|30.9024|30.4195|30.6265|30.3505|30.2126|30.8334|33.5235|33.5235|33.5235|33.5235|33.5235|33.4546|33.5925|33.5235|33.3856|33.0407|33.3166|33.3166|33.1787|32.9717|32.9027|33.0407|32.4889|32.4199|32.075|31.8681|31.7991|32.075|31.6611|31.937|31.937|31.7991
09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|16.8058|17.0007|17.1318|16.4686|16.4873|16.1126|15.7379|15.4569|15.3032|15.1758|15.4194|15.2883|14.7449|14.7562|14.6138||14.6063|14.5388|14.3402|14.389|14.4639|14.389|14.8911|14.7936|14.966|14.9885|15.247|14.8836|14.8199|14.7262|14.6063|14.5388|14.5913|14.314|14.2391|14.033|13.7145|13.7707|13.8081|13.1711|12.9463|12.8601|12.8526|12.6428|12.7402|12.9238|12.7852|12.7327|12.388|11.7247|11.6536|11.7772|11.7772|11.8784|11.8784|11.8746|11.7547|11.7959|11.8034|11.5898|11.6161|11.7285|11.7547|12.1744|12.1482|12.1669|12.2531|12.3243|12.1669|12.0208|11.9533|12.1032|11.8784|11.5599|11.6723|11.7622|11.4287|10.9753|10.8966|10.8629|||10.743|10.7168|10.6343||10.3046|10.3383|10.5069|10.2709|10.2521|9.9673|9.7238|9.4802|8.9331|8.8994|8.9294|8.9519||8.8994|8.9182|8.9107|8.8732|8.8694|8.7683|8.832|8.8919|8.8957|8.8994|8.9107|8.7196|8.6559|8.7083|8.7308|8.8245|8.9331|8.9744|8.7758|8.6671|8.6184|8.5547|8.506|8.3748|8.3748|8.431|8.431|8.5622|8.5434|8.7008|8.6034|8.7233|8.772|8.7383|8.7645|8.8807|8.9369|8.8994|8.8545|8.5809||8.6559|8.7683|8.7907|8.5434|8.5809|8.3486|8.1537|7.8877|7.9214|7.869|7.7191|7.6779|7.7003|7.8427|7.8839||7.9626|7.9252|7.9814|7.9476|7.9589|7.9551|8.0076|8.0563|8.2099|8.135|7.9814|8.0376|8.0563|7.9064|8.2437|8.2437|8.2362|8.2437|8.5734|8.6022|8.4617|8.5811|8.2862|8.2721|8.1984|7.8965|7.7139|7.9|7.9386|7.4681|7.0714|7.1065|7.0222|7.1978|6.8993|6.8115|6.7975|6.8396|6.9204|6.794|6.9169|6.6886|6.5658|6.5447|6.6886||6.6641|6.8923|6.9204|6.8291|6.6711|7.0117|7.0292|7.0959|6.9274|6.8431|6.6465|6.6079||6.4955|6.6641|6.6816|6.6851|6.8045|6.9836|6.6711|6.6676|6.5728|6.4955|6.657|6.7238|7.0046|7.0573|7.0924|7.0573|7.0117|6.8466|6.6922|6.6395|6.5658|6.7413|6.9169|7.0608|7.2785|7.2399||7.2961|7.261|7.3031|7.2504|7.2469|7.2855|7.3768|7.3031|7.3206|7.2329
09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|339.38|340.82||344.2|343.43|357.68|361.07||359.27|359.9|374.6|390.52|371.4|363.95|366.35||383.93|390.32|394.98||389.8|384.93|385.25|389.02|384.85|372.85|384.02|389.35|397.3|396.52|399.82||398.02|399.43|397.1|399.05|399.15|414.6|413.02|414.32|406.8|400.1|392.55|395.55|385.07|403.15|416.32|422.52|421.9|418.98|407.82|407.77|403.93|402.25|400.38|401.43|404.55|411.57|425.73|403.48|374.77|360.8|366.75||364.88|368.3|382.25|390.18|390.23|376.7|389.62|386.65|395.6|409.65|411.27|395.3|376.55|383.68|381.93|386.8|392.73|387.27|381.52|378.12|368.9||371.5|367.73|364.55|359.55|386.82|387|385.73|385.7|385.88|382.95|379.45|379.68|378.12|366.52|372.85|378.1|383.98|344.62||341.27|328.7|328.5|326.27|327.35|328.68|324.43|328.18|316.55||311|301.52|299.55|301.68|280.5|275.93|274.98|275.77|277.5|282.27|288.1|289.52|288.27|280.32|283.25|282|279.3|283.8|284.9|286.38|282.6|281.57|287.4|282.23|282.45|282.23|289.48|290.07|301.18|301.38||299.98|291.35|285.57|282.8|276.9|274.18|284.32|294.18|298.12|318.6|315.45|316.9|315.65|319.35|306.2|307.25|311.48|314.85|317.88|324.57|331.85|329.43|325.95|322.43|325.27|322.52|324.95|325.55|362.62|346.98|324.55|322.32|323.1|316.18|316.02|299.35|299.07|303.1|300|301|309.07|303.43|298.3|302.98|308.5|307.07|297.5|291.88|294.57|294.07|292.57|290.55|292.65|292.55|292.55|290.2|291.15|287.23|296.5|299.8|292.98|293.4|292.85|291.6|281.75|275.02|284.55|292.48|292.52|300.1|292.5|299.43|301.43|301.75|302.38|285.85|283.6|293.68|294.68|299.93|304.45|299.98|292.45|307.93|314.82|295.9|302.3|297.18|284.2|262.65|245.53|244.2|248.12||244.28|243.88|244.85|248.1|242.2|262.4|259.8|267.07|259.43|261.5|263.45|270.75
09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|29.35|29.35|30.15|29.8|29.35|29.15|28.85|28.65|28.9|29.3|29.45|29.2|29.15|29.05|||29.15|28.85|28.7|28.65|28.6|28.65|29.3|29.25|28.95|29.1|29.05|29.1|29.15|29.1|28.95|28.8|28.8|28.45|30.3|30.3|30.4|30.6|30.6||30.95|30.65|30.5|31|30.25|29.9|29.65|29.4||||||||29.25|29.15|29.3|29.25|29|29.1|29.3|29.45|29.35|29.5|29.3|29.2|29.15|29.8|29.9|29.85|30.05|29.85|29.8|30.15|29.4|29.4|29.4|29.6|29.5||29.5|29.65|29.3|29.4|29.3|29.2|29.15|29|29.2|29.4|29.2|29.4|29.25|29.8|29.7|30.05|31.15|31.75|31.25|29.9|29.65|29.6|29.65|29.5|29.75|29.65|29.65|29.6|29.6|29.1|29.2|29.2|29|29.1|29.35|29.1|29.35|29|28.9|28.85|28.8|28.75|28.7|28.3|28.2|28.45|28.6|28.65|28.85|28.95|28.95|28.95|28.9|28.7|28.6|28.6|28.55|28.25|28.4||28.55|28.7|28.5|28.4|||28.6|28.1|28.05|27.6|27.65|28.15|28.45|28.9|28.95|28.85|28.85|28.85|29|29|29.1|28.55|28.6|28.45|28.5|28.7|28.85|28.85|28.9|29.15|28.85|28.95|28.35|28.1|27.95|27.75|28.45|28.75|28.85|28.45|28.25|28.75|29.4|29.35|29.25|29.4|29.35|29.3|29.2|29.55|29.15|29|28.25|28.55|29|29.6|29.75|29.85|29.65|29.55|30.15|29.85|30.35|30.5357|30.2679|29.9554|29.9554|29.7768|30.3125|29.7321|29.2411|28.9286|28.9286|28.7946|||28.7054|28.0804|28.2143|28.0804|28.0804|27.9464|28.1696|27.7232|28.125|28.6161|29.2857|28.8839|28.6607|29.0625|28.75|28.5268|28.5268|28.8839|28.8393|28.6161|28.6161|28.6607|28.8839|28.9286|29.7321|27.4107|26.875|26.5625|26.5625|26.875|27.6786|27.9911|27.5|27.2321|27.5
09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|40.05|40.5|40.55|40.95|40.75|40.25|40.45|40.45|40.8|40.4|39.9|40.05|40.1|39.65|||39.4|39.4|39.3|39.05|39.05|39.15|39|39|39.15|38.75|39.05|39.05|39.2|39.2|39|39.1|39|39.25|38.8|38.8|38.75|39.1|38.7||39.2|39.8|38.8|38.45|39.5|39.5|39.5|39.4||||||||39.2|39|38.95|38.65|38.15|37.95|38.05|38.2|38.3|38.6|38.25|38.65|38.45|39.6|39.35|39.85|40.3|40.4|39.9|40.5|40.4|39.95|39.3|38.95|39.05||38.8|39.1|38.4|38.35|38.35|38|38.05|38.65|38.7|38.85|38.5|38.7|37.9|38.1|38.3|37.8|38.2|38.1|38.7|39|38.85|38.3|38.5|38.2|38.8|38.85|38.8|38.4|39|38.95|38.9|39.3|39|39|39.15|39.1|39.5|39.3|39|38.7|38.75|38.95|38.9|39.05|38.75|39.4|40|38.7|38.6|38.85|38.65|39.5|38.85|39.15|39.4|39.3|38.95|38.9|38.85||37.8|38.1|37.3|37.05|||37|37.05|36.95|36.75|36.55|36.5|36.6|36.7|37.05|36.7|37.05|37.15|37.05|36.65|37.05|36.85|36.65|36.4|36.15|36.25|36.25|36.7|36.55|37.1|36.85|37.1|37.1|37.15|37.3|36.2|37|36.7|36.85|36.85|36.9|36.55|35.85|36.25|36.3|36.75|36.8|36.3|35.9|35.9|35.45|35.7|34.7|34.65|35.05|35.5|36|35.6|34.95|34.9|35.15|35.5|34.7|35.3|34.5|35.2|35.6|35.6|35.9|35.4|35.55|35.5|35.9|36.2|||37.5|37.5|39.05|39.5|38.65|37.75|35.8|35.05|36|36.8|37.15|37.25|36.35|33.05|33.1|32.8|31.95|31.9|31.1|31.65|34.1|33.85|33.25|32.55|32.9|32.9|32.95|32.6|32.1|32.35|32.65|32.1|32.6|31.9|31.8
09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|2.36|2.36|2.345|2.357|2.359|2.339|2.332|2.34|2.335|2.32|2.298|2.308|2.29|2.271|2.261|2.272|2.277|2.27|2.275|2.263|2.265|2.27|2.271|2.267|2.286|2.257|2.241|2.269|2.255|2.303|2.302|2.312|2.3|2.28|2.309||2.28|2.282|2.298|2.297|2.275|2.23|2.211|2.23|2.288|2.22|2.265|2.289|2.27|2.261|2.304|2.334|2.32||2.339|2.372|2.303|2.301|2.291|2.281|2.28|2.302|2.315|2.364|2.37|2.38|2.375|2.4|2.408|2.416|2.406|2.419|2.42|2.403|2.426|2.409|2.397|2.398|2.393|2.39|2.361|2.367|2.373|2.371|2.376|2.375|2.385|2.38|2.398|2.402|2.38||2.38|2.38|2.365|2.372|2.408|2.408|2.391|2.416|2.405|2.394|2.414|2.381|2.35|2.381|2.418|2.43|2.43|2.435|2.445|2.445|2.43|2.42|2.42|2.421|2.411|2.415|2.442|2.449|2.407|2.43|2.4|2.419|2.373|2.44|2.43|2.449|2.42|2.42|2.45|2.45|2.46|2.486|2.51|2.499|2.43|2.414|2.43|2.399|2.396|2.36|2.36|2.395|2.358|2.338|2.338|2.34|2.31|2.301|2.292|2.297|2.3|2.32|2.3|2.33|2.33|2.36|2.33|2.3|2.315|2.29|2.311|2.311|2.322|2.323|2.339|2.34|2.362|2.385|2.404|2.41|2.406|2.425|2.407|2.405|2.43|2.437|2.423|2.406|2.404|2.424|2.401|2.4|2.385|2.395|2.43|2.37|||||2.37|2.395|2.4|2.395|2.395|2.42|2.4|2.485|2.488|2.4|2.29|2.31|2.31|2.31|2.31|2.25|2.234|2.207|2.141|2.131|2.12|2.04|2.03|2.051|2.076|2.106|2.107|2.13|2.145|2.187|2.141|2.117|2.111|2.14|2.168|2.13|2.142|2.153|2.169|2.11|2.156|2.149|2.11|2.08||||||2.02|2.007|2|1.968|1.97|1.97|1.974|1.975|1.972|1.99|1.999
09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|7.2|7.19|7.23|7.19|7.42|7.37|7.2|7.34|7.29|7.32|7.51|7.7|7.77|7.8|7.67||7.59|7.61|7.7|7.59|7.65|7.6|7.65|7.88|7.9|7.92|7.8|8.07|8|8.22|7.94|7.86|7.75|7.19|7.13|7.12|7.39|7.28|7.67|7.59|7.45|7.65|8.16|7.95|8.03|8.63|8.72|8.63|8.59||8.28|8.3|8.13|8.27|8.31|8.27|8.02|7.78|7.78|7.86|7.46|7.75|7.71|7.78|7.38|7.48|7.61|7.88|7.78||8|8.27|8.1|8.11|7.94|8.22|8.32|8.31|8.19|8.28||8.74|8.88|9.13|8.67||8.68|8.69|8.45|8.47|8.73|8.9|9.04|9.06|8.81|8.99|9.38|8.79|8.72|8.95|9.08|8.97|9.12|8.86|8.61|9.07||8.76|8.82|8.31|8.12|8.33|8.19|8.61|8.37|8.26|7.91|8.3|8.8|8.09|7.61|7.52|7.02|7.05|6.94|6.26|6.31|6.12|6.36|6.72|6.65|6.6|6.49|6.61|6.89|6.76|6.56|6.61|6.79|7|7.06|7.25|7.06|6.91|7.12|7.29|7.42|7.24|7.16|7.23|7.4|7.63|6.86|7.25|7.6|7.86|7.88|8.36|9.17|9.21|9.74|10.25|10.28|10.26||10.18|10.28|10.11|10.4|10.33|10.6|9.9|10.04|10.17|10.06|10.11|10.25|10.37|10.66|10.79|11.37|11.53|11.46|11.86|12.44|12.85|12.69|12.65|13.05|13.27|12|12.12|12.32|12.22|12.77|12.47|12.47|12.3|11.36|10.89|11.23|11.51|11.68|11.27|11.34|11.37|10.52|11.03|10.89|11.32||9.22|9.77|9.7|10.33|10.21|10.67|10.04|10.24|9.85|10.22|9.33|10.06|10.39|10.43|10.75|9.98|10.86|10.77|11.5|10.37|10.18|10.16|9.39|8.53|8.01|8.83|9.66|9.53||9.51|9.38|8.76|8.49|8.89|8.4|8.46|7.93|8.73|8.81|8.1|7.84
09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|31.55|31.31|30|29.5|29|29.32|28.76|28.52|28.2|28.36|29.35|28.94|28.88|27.98|27.81|||27.57|27.15|27.04|26.9|25.99|25.76|26.04|26.18|25.67|26.17|26|26.32||25.08|25.5|25.13|25.73|25.67|25.03|25.18|24.79|24.8|24.3|24.03|24.06|24.49|24.97|24.27|24.21|24.72|24.83|24.73|24.22|24.66|24.52|25.18|25.27|24.56|24.91|25.34|25.34|24.57||24.76|23.92|24.49|24.83|25|25.16|25.83|25.73|25.55|25.79|26.04|26.1|25.86|26.01|26.55|26.77|26.59|26.48|26.33|26.35||27.28|27|27.04|26.29||26.77|25.99|25.22|25.82|27.34|27.15|26.52|26.6|27.06|26.72|25.89|26.03|25.77|26.33|27.41|26.57|26.44|25.82|25.17|24.8|24.97|25.47|25.46|24.07|23.95|23.31|22.06|21.74||20.75|20.82|21.05|19.44|18.35|18.24|18.19|17.86|17.47||17.54|16.77|17.23|18.06|18.22|18.09|17.89|17.79|17.42|17.4|17.89|17.89|17.95|17.9|18.06|18|17.52|16.77|16.43|16.45|15.91|15.92|16.56|15.96|15.94|15.17|15.45|15.6|15.66|16.16|16.2|15.72||14.91|15.44|15.46|15.01|15.03|15.9|15.9|15.37|15.72|16.72|17.15|17.5|17.29|17|17.1|17.31|17.23|17.72|18.34|18.25|18.29|18.22|18.07|17.86|17.55|18.03|17.77|17.75|17.74|17.8|16.89|17.07|17.13|17.29|17.69|17.23|17.75|17.77|18.07|18.68|18.37|18.2|18.43|18.89|18.58|17.43|17.1|17.7|18.03|18.53|19|19.37|19.79|19.55|19.77|19.54|19.68|20.34|20.45|20.57|21.6|21.45|21.78|21.56|22.14|21.47|21.99|21.71|20.94|21.97|23.6|23.75|22.6|21.07|20.94|20.36|20.06|20.22|19.91|20.3|20.64|20.87|20.5|19.97|20.16|19.85|21.03|19.84|20.19|19.95|20.55|20.35|19.98|19.09
09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|26.3338|25.4501|26.3338|26.4222|26.4222|26.6873|26.5989|26.5105|27.6593|27.6593|27.4826|27.9244|26.5989|25.8036|||26.2454|26.5105|25.892|26.5105|26.4222|29.3383|30.7522|30.7522|32.1661|30.3988|29.6034|27.571|26.6873|26.6873|25.6269|25.2734|25.0967|24.213|24.213|24.3897|25.0967|25.0967|24.8315||25.0083|24.8315|24.8315|24.6548|24.6548|23.5944|23.1525|22.9758||||||||21.7387|21.7387|21.7387|21.2968|20.6782|20.855|21.4735|22.1805|22.2689|22.9758|22.7107|21.5619|22.1805|23.5944|23.1525|23.8595|24.213|24.1246|24.3897|24.4781|24.5664|25.0967|24.3013|25.185|25.0967||25.185|25.6269|25.0967|24.5664|24.8315|25.2734|25.185|23.8595|24.3013|24.5664|24.6548|24.9199|24.7432|25.0967|25.0967|25.892|26.5989|25.8036|25.8036|25.5385|25.892|25.8036|26.2454|26.2454|26.0687|26.1571|26.6873|26.5105|25.8036|25.8036|25.7152|25.3618|25.8036|24.6548|25.0967|25.3618|25.7152|26.5105|27.1291|27.0408|28.1896|26.3338|26.5105|26.3338|26.7757|28.0128|28.8081|28.543|28.1896|28.1896|27.4826|28.7198|29.0732|28.9849|26.5989|28.0128|25.6269|23.3293|23.1525||21.2084|21.1201|21.2084|20.5015|||20.4131|19.7945|20.3248|20.5899|21.6503|21.9154|19.9713|19.7062|20.0596|19.9713|19.8829|19.8829|19.7062|20.2364|20.855|20.9433|19.9713|20.855|21.6503|22.2689|21.4735|20.0596|20.4131|19.5294|19.0876|19.4411|19.7945|18.469|18.9992|19.2643|18.7341|20.3248|20.4131|19.3527|17.603|18.0272|16.8077|17.8504|16.2598|15.9063|16.1184|16.1714|16.1007|15.977|16.1361|15.5529|14.139|14.8459|15.3408|15.7296|16.03|16.0831|15.6236|15.924|17.0728|17.3909|17.7621|16.4719|17.2142|15.6942|14.2803|12.9902|13.0609|13.0432|13.326|12.1418|11.5586|11.2935|||11.0284|11.0637|11.1521|11.3465|10.887|10.834|10.8693|10.781|10.9047|11.2228|11.2581|11.0814|11.0991|11.0461|10.9577|11.0637|11.2051|10.6572|10.5865|10.6219|10.6926|10.7103|10.5689|10.6219|10.9047|10.6572|10.6042|10.4805|10.5159|10.6749|11.0637|10.4628|10.4628|10.834|9.8619
09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|114|108.5|113|113.5|109|109|108|103.5|110.5|100.5|102|103.5|103.5|104|||102|102.5|104|101|100|95.3|95|98|98.2|99|98.8|97.5|98.3|96.9|99|99.8|95.1|92.8|94.8|96|94.8|98.4|96||98.5|99.4|99.9|104|105|109|99.9|99||||||||92.5|87.2|87.8|86.9|83.7|83.5|85|86.6|88.9|83|85.4|84.7|83.5|86.1|85|85.6|84.5|85|80.4|81.2|79.3|76.6|77.1|77|75.9||74.9|74.3|74.3|74.4|73.8|74.1|73.9|72.9|73.2|73.9|74.8|75.5|72.2|74|75.9|76.9|78.1|77.9|78.7|80|79.4|81.4|81.2|80|80.5|79.7|78.8|78.2|77.9|78.1|78.3|79|78.4|80|80|77.9|79.3|81.5|81.2|76.4|76.2|74.5|74.4|74.4|77|82.2|79.7|79.2|79.8|78.5|78.2|79.3|79|77.4|74.6|74|74|74.6|73.7||73.3|72.5|71.6|70.3|||72.2|71.6|73.6|73.5|77|77.1|78.4|80.2|81|81.2|82.5|81.8|82.3|82.6|80.6|80|80.4|76.5|80|78.8|81|79.3|77.3|75.7|77.5|77.8|78.6|77.4|76.3|76.1|80.1|81.8|81.3|82.5|81.4|82.4|83.7|81.7|83.3|84.8|84.6|78.3|79.1|75|71.6|74.5|73.5|75|75.1|76.2|75.2|72.6|70.8|68|69.5|71|69.2|67.8|67.6|70.3|68.4|65.2|67.1|65|66.1|64.4|63.6|60.5|||60.3|60.3|59.4|59.2|60.3|60|59.6|57|57.8|57.8|59.9|59.7|59.6|60.9|60.7|60.6|60.2|61.5|58.7|58.5|59.8|58.5|58.8|55|56|54.5|55.3|55.6|57|55.9|58|59.7|58.7|56.8|58.3
09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|97.4242|97.7891|99.2487|100.7082|101.438|100.7082|99.2487|96.6945|97.7891|100.3433|96.3296|95.5998|93.0456|93.4105|||92.3158|92.6807|93.7754|91.2212|90.1265|86.8426|83.9235|82.8288|83.1937|82.0991|82.8288|83.1937|83.5586|82.0991|82.8288|83.9235|82.464|81.3693|80.6395|78.0853|78.0853|77.7205|77.3556||76.9907|78.0853|77.3556|77.7205|77.7205|76.6258|75.1663|74.4365||||||||72.977|72.977|73.3418|73.3418|72.977|72.977|73.3418|73.3418|73.3418|74.0716|73.7067|73.7067|73.7067|74.8014|75.1663|75.1663|77.3556|77.7205|77.7205|81.0044|76.6258|74.0716|73.3418|73.3418|73.7067||73.3418|73.3418|73.3418|73.3418|72.4661|72.4661|72.0283|72.1742|72.6121|72.6121|72.977|73.3418|72.6121|72.977|73.3418|72.685|73.3418|72.6121|72.6121|72.977|72.977|73.3418|73.7067|74.0716|74.8014|74.4365|74.4365|74.4365|74.0716|73.3418|72.977|73.3418|73.3418|72.977|73.3418|73.3418|74.4365|72.904|72.0283|71.6634|71.5174|71.2985|71.0796|70.4957|70.4957|71.0796|71.3715|71.9553|72.1742|71.6634|70.3498|71.8093|72.0283|72.3202|71.9553|71.6634|71.9553|71.9553|72.4661||72.758|72.758|72.758|72.3931|||72.2472|71.4444|71.1525|69.8389|69.8389|71.8823|72.2472|72.758|72.977|72.831|72.904|72.685|72.831|72.685|73.3418|72.977|73.7067|74.0716|72.2472|72.758|72.2472|72.3202|72.758|72.831|72.685|73.7067|74.4365|75.299|75.299|74.3038|76.2941|75.9624|76.2941|75.9624|74.9672|72.977|72.3135|70.9867|70.3233|70.3233|69.9915|69.3281|68.9964|69.6598|70.3233|70.3233|68.9964|69.3281|71.9818|73.6404|73.9721|73.6404|73.6404|73.9721|73.9721|73.9721|72.6452|73.9721|73.6404|74.9672|75.299|74.6355|75.6307|103.1818|103.1818|100.4546|99.0909|98.1818|||99.0909|98.6364|99.5455|98.1818|100.4546|100.9091|100|97.7273|97.7273|98.6364|101.3636|99.5455|99.0909|98.1818|97.7273|96.8182|94.5455|93.1818|90.7273|92.2727|92.2727|92.7273|91.3636|90.4546|91.3636|90.5455|90|89.2727|88.5455|89|90.8182|90.9091|90.9091|90.2727|90.4546
09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|10.6865|10.6865|10.6865|10.7771|10.8224|10.596|10.596|10.4601|10.4601|10.4148|10.3243|10.3696|10.3696|10.3696|||10.4148|10.4148|10.4148|10.3696|10.3696|10.3243|10.279|10.279|10.3243|10.1884|10.3243|10.3243|10.4148|10.3243|10.3243|10.2337|10.4148|10.3696|10.1432|10.1432|10.1432|10.1432|10.0526||10.0526|10.0526|9.962|9.9167|9.8262|9.8262|9.8262|9.7809||||||||9.6903|9.6903|9.6903|9.6903|9.6903|9.6451|9.6903|9.6903|9.6903|9.7356|9.6903|9.6903|9.6903|9.8262|9.8262|9.8262|9.9167|9.9167|9.8715|9.962|9.8715|9.8262|9.7809|9.8262|9.8262||9.8262|9.8715|9.7356|9.7356|9.7356|9.7809|9.7356|9.7356|9.8262|9.7809|9.8715|9.8715|9.7809|9.8262|9.9167|9.8262|9.8262|9.8715|10.0073|9.9167|9.9167|9.9167|9.9167|9.8715|9.962|9.962|9.962|10.0073|9.962|9.962|9.962|9.962|9.962|10.0073|9.962|10.0073|10.0979|9.962|9.9167|9.8262|9.8262|9.9167|9.9167|9.8333|9.7882|9.7882|9.7882|9.8333|9.8784|9.7431|9.698|9.7431|9.7431|9.7431|9.698|9.7431|9.7431|9.8333|9.8646||9.9099|9.8646|9.8194|9.7741|||9.6836|9.6384|9.6384|9.5479|9.5026|9.6836|9.7289|9.8646|9.9099|9.9099|9.8646|9.8646|9.9099|9.9099|9.9551|9.9099|10.0004|9.9099|9.7741|9.9099|9.9551|10.0004|10.0909|10.2266|10.2266|10.2266|10.4094|10.3233|10.3663|10.2373|10.4094|10.4094|10.3663|10.2803|10.3233|10.3233|10.2803|10.3233|10.2803|10.1943|10.1083|10.0652|10.0222|10.0652|10.0652|10.0652|10.0222|10.0652|10.1943|10.2373|10.2803|10.2803|10.1513|10.2373|10.2373|10.1513|10.1083|10.1513|10.1083|10.1943|10.1943|10.1513|10.1943|10.0652|10.0652|10.0222|10.0222|10.0222|||10.6137|10.6137|10.6588|10.7492|10.7492|10.7492|10.6588|10.5685|10.5685|10.6588|10.7943|10.7943|10.7943|10.704|10.704|10.704|10.5233|10.433|10.2975|10.3878|10.3427|10.3427|10.2975|10.2975|10.3878|10.3427|10.3427|10.2524|10.2524|10.2524|10.2975|10.2524|10.2975|10.2072|10.1169
09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|0.9856|0.9856|0.9906|0.9955|0.9856|0.9807|0.9807|0.9955|0.9906|0.9856|0.9807|0.9757|0.9757|0.9757|0.9757|0.9856|0.9856|0.9757|0.9955|0.9757|0.9757|0.9757|0.9807|0.9906|0.9856|1.0005|1|0.996|0.986|0.976|0.986|0.981|0.991|0.986|1.005|1.06|1.06|1.109|1.095|1.045|1.05|1.065|1.04|1.055|1.03|1.06|1.065|1.09|1.104|1.08||1.04|1.04|1.07|0.991|0.996|0.981|0.916|0.926||0.951||0.951|0.956|0.951|0.966|0.966|0.961|0.921|0.916|0.911|0.921|0.931|0.916|0.872|0.867|0.896|0.926|0.936|0.951||0.951|0.951|0.956|0.951||0.926|0.936|0.921|0.941|0.981|0.986|1.015|0.981|0.991|0.921|0.941|0.971|0.991|0.941|0.896|0.822|0.807|0.812|0.812|0.802|0.783|0.758|0.753|0.763|0.778|0.778|0.738|0.738|0.733|0.738|0.713|0.703|0.718|0.713|0.718|0.718|0.698|0.683|0.669|0.679||0.674|0.688|0.679|0.688|0.723|0.703|0.698|0.698|0.693|0.698|0.693|0.708|0.693|0.693|0.679|0.683|0.669|0.679|0.679|0.644|0.649|0.654|0.664|0.619|0.629|0.629|0.674|0.683|0.688|0.688||0.693|0.693|0.693|0.688|0.698|0.703|0.708|0.718|0.718|0.728|0.723||0.738|0.723|0.718|0.718|0.718|0.698||0.703|0.698|0.693|0.683|0.698|0.679|0.703|0.698|0.693|0.733|0.728|0.698|0.654||0.664|0.679|0.703|0.713|0.713|0.718|0.713|0.713|0.728|0.733|0.718|0.718|0.723|0.728|0.723|0.743|0.748|0.733|0.763|0.748|0.748|0.753|0.703|0.693|0.703|0.713|0.733|0.728|0.743|0.728|0.758|0.743|0.713|0.683|0.718|0.703|0.679|0.614||0.614|0.639|0.639|0.659|0.644|0.669|0.674|0.644|||0.733|0.733|0.733|0.728|0.664|0.644|0.634|0.649|0.654||0.634|
09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|2271.75|2208.95||2244.7|2236.6001|2316.05|2327.6001||2295.3999|2171.55|2327.2|2389.55|2363.05|2376|2361.75||2418|2420.8501|2395.95||2310.6499|2319.6499|2420.8501|2405.45|2351.95|2253.75|2205.55|2225.8999|2251.3501|2199.1499|2249.95||2213.05|2190.5|2238.8501|2243.8501|2310.6001|2279.05|2258.8|2264.75|2255.55|2253.7|2190.2|2204.55|2242.3999|2275.75|2236.8501|2251.8501|2212.8999|2228.55|2300.2|2364.55|2353.6001|2261.1001|2067.2|1996.5|1987.25|1943.85|1982.2|1901.9|1807.75|1823.65|1853.05||1777.2|1857.3|1928.1|1925.65|1902.65|1917.05|1893.4|1927.65|1989.9|1965.4|1940.85|1933.1|1891.3|1910.3|2021.7|1867.05|1720.65|1695.55|1688.1|1681.9|1696.55||1699.2|1693.65|1652.1|1681.9|1688.35|1670.5|1657|1662.2|1668.85|1665.75|1636.05|1683.2|1649.55|1684.75|1659.7|1679.9|1653.25|1638.4||1607.7|1574.65|1554.1|1567.85|1527.4|1493.3|1476.3|1494.1|1470.7||1470.1|1472.35|1498.2|1526.15|1468.8|1450.05|1433.55|1468.85|1466|1425.75|1431.4|1465.85|1465.75|1489.9|1493.5|1482.2|1479.95|1482.3|1487.35|1500.55|1479.65|1438.25|1456.45|1494.85|1485.25|1460.55|1445.2|1448.5|1426.6|1440.25||1420.85|1434.55|1402.15|1373.25|1384.35|1320.4|1360.15|1356.4|1336|1397.5|1392.5|1387.2|1423.25|1382.05|1322.45|1339.4|1324.4|1372|1400.35|1409.9|1418.7|1410.75|1473.25|1402.9|1521.25|1518.55|1535.7|1507.25|1462.8|1442.95|1376.05|1388.7|1378.05|1392.6|1396.35|1411.25|1419.4|1395.8|1349.4|1349.9|1371.1|1351.9|1365.25|1407.25|1370.45|1309.75|1311.95|1325|1342.5|1392.7|1333.45|1285.1|1300.3|1301.6|1302.15|1286.15|1291.55|1268.55|1290.85|1314.05|1337.2|1344.6|1373.25|1368.15|1343.9|1304.4|1315.45|1339.25|1370.25|1343|1393.65|1277.65|1337.6|1371.95|1366.6|1277.2|1271.95|1275.75|1277.7|1274.6|1247.85|1325.45|1403.4|1317.4|1198.2|1135.7|1084.8|1081.45|1063.05|1025.2|1011.05|994.75|1037.1||1091.25|1078|1029|1027.8|1027.35|982.5|970.05|977.5|981.7|1030.2|1081.55|1112.05
09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|62.4|60.5|61.7|59.5|56.7|56|55.4|55.4|55.8|57.1|58.6|60.7|59.6|59.6|||54.5|53.5|54|54.6|53.7|52.2|53.7|53|54.4|54.6|54.2|54.2|53.8|54.1|53.1|52.9|51.4|48.7|49.65|51.3|51.6|54.1|53.9||54|54.6|55|55|54.4|53.1|52.4|51.8||||||||48.9|49.35|50.6|50|49|50.5|51.2|52.5|52|53.3|51.6|51|51.7|54.8|55.5|54|53.9|55.3|55.3|56.5|53.5|53.2|53|54.7|54.7||54.1|51.8|52.8|51.6|51|50.6|46.9|43.6|44.6|44|45.25|44.75|42.7|45.1|44.1|45.8|45.95|44.95|44.3|44.3|44.35|44.7|45.8|44.6|45.15|43.65|42.4|43.2|44.4|40.4|39|39.55|39.5|41.35|38.7|38.15|40.35|38.05|39|37.65|37.9|37|36.9|35.3|36.05|37.2|37.55|38.45|38.1|38.15|37.8|37.4|36.75|37.15|36.8|39|38.7|38.3|38.3||37.95|38.4|37.45|36.9|||36.3|35.75|35.45|34.95|35.3|37.1|37.05|37.4|37.6|38.2|36.4|35.9|36.1|34.65|36.2|36.4|35.9|35.7|36.75|37.4|38|38.55|36.7|37.4|37.35|38.4|38.4|39|37.95|38.75|36.85|33.5|32|30.45|30.05|29.9|29.8|30.4|32.4|32.65|29.7|28.8|29.7|29.35|29.55|28.4|27.4|28.55|27.95|28.55|28.45|27.85|26.9|27.05|28.05|28.65|29.35|30.15|28.95|29.7|29.45|29.15|29.2|29.1|29.8|28.5|28.3|27.85|||29.2|28.15|28.6|28.3|28.8|28.6|28.35|28.05|29.65|29.2|30|28.3|29.1|29.1|29.3|28.95|27|24.6|23.7|24.5|24.8|24.15|24.05|23.95|24.6|24.05|23.8|23|23.25|24.2|25|25.1|25.55|24.9|24.95
09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|7.549|7.595|7.499|7.5|7.452|7.5|7.499|7.7|7.599|7.53|7.403|7.583|7.521|7.515|7.51|7.594|7.78|7.69|7.79|7.64|7.65|7.68|7.64|7.7|7.4|7.202|7.43|7.531|8.2|8.12|8.12|7.999|7.8|7.55|7.35||7.307|7.21|7.227|7.399|7.39|7.3|7.071|7.21|7.3|7.27|7.4|7.4|7.5|7.5|7.599|7.5|7.5||7.33|7.389|7.38|7.399|7.51|7.478|7.58|7.7|7.725|7.7|7.697|7.74|7.77|7.78|7.652|7.73|7.76|7.9|7.88|7.9|7.9|7.652|7.258|7.1|7.05|7.05|6.999|7.093|7.05|7.04|7.04|7.03|7.001|6.982|7.05|7.046|7.05||7.039|7|7|7.088|7.069|7.05|7.03|6.95|6.85|6.49|6.46|6.418|6.363|6.448|6.445|6.475|6.41|6.45|6.449|6.2|6.095|6.1|6.1|6|6.05|6.085|6.09|5.961|6|6|5.95|5.944|5.95|5.95|6|6.05|5.987|5.987|5.925|5.954|5.95|5.987|5.912|5.905|5.949|5.949|5.95|5.926|5.95|5.969|5.975|5.979|5.901|5.977|5.979|5.976|5.95|5.94|5.9|5.902|5.9|5.907|5.87|5.934|5.95|5.92|5.9|5.935|5.978|5.94|5.9|5.9|5.9|5.9|5.94|5.939|5.952|5.97|5.88|5.86|5.887|5.914|5.905|5.95|5.999|6|6|6.025|5.925|5.927|5.9|5.895|5.859|5.89|5.809|6.044|||||5.86|5.9|5.864|5.813|5.98|5.995|5.901|5.99|5.918|5.99|5.99|5.95|5.922|5.99|6|6|5.912|6|6|6|5.69|5.6|5.599|5.595|5.599|5.56|5.61|5.615|5.649|5.621|5.621|5.65|5.576|5.65|5.654|5.654|5.78|5.76|5.778|5.77|5.77|5.81|5.8|5.6||||||5.747|5.66|5.547|5.55|5.601|5.601|5.7|5.656|5.7|5.78|5.799
09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|126|124.5|124|126.5|124.5|121.5|118|117.5|119.5|122.5|124|125.5|126.5|125.5|||125|125.5|125.5|124.5|123.5|123|124.5|124.5|124|125|126|124.5|124|124|123|124|121|121|122.5|124|124|126|123.5||126|128|127.5|128|129.5|132|125|124.5||||||||122.5|122|118.5|118|117.5|119|121.5|123|121.5|123|121|120|113.5|118.5|120|120.5|124.5|120|119|122.5|122.5|124|122.5|123|123||121|121|120|119.5|119.5|119.5|118.5|117.5|119|120|118|118.5|113.5|117|117|120|122.5|123.5|121.5|121|121.5|122.5|122.5|120|117.5|117|116.5|115.5|114.5|114|114|114.5|117|117.5|116.5|118.5|118|115.5|118.5|118.5|115|116|114.5|113|116.5|122|121.5|122.5|122|122|120|123|123.5|124|119.5|119.5|120.5|125|122||124.5|124.5|124|120.5|||121.5|121.5|121.5|119.5|123|124.5|124.5|125|127.5|126|127|128|124.5|121|119.5|122.5|119.5|122|125|127.5|127.5|128|126|127|126.5|129.5|129.5|128.5|126|121.5|131|133|135.5|137.5|135.5|138.5|137.5|133.5|138.5|136|138.5|138.5|136|141.5|137|150|149|148.5|144.5|149.5|146|145.5|143.5|141.5|141.5|142.5|140|140|139.5|143.5|139|136|141.5|136|129.5|126|121.5|118.5|||120.5|118|119|120|118|114.5|116|113|114.5|114|118|117|120|118|118|115.5|113|111.5|108.5|106.5|107.5|108|106|103.5|105.5|101.5|101.5|100.5|103.5|104.5|107|109|110|108|109
09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|1.7106|1.7747|1.7198|1.7106|1.7472|1.8387|1.7655|1.7747|1.7289|1.7015|1.6283|1.6191|1.6374|1.6283|1.6191|1.5551|1.5734|1.546|1.5551|1.5368|1.5643|1.5734|1.5734|1.5551|1.6009|1.6009|1.5917|1.546|1.5368|1.5368|1.5643|1.6283|1.61|1.5826|1.5277|1.4819|1.4728|1.4911|1.5002|1.4911|1.4362|1.4819|1.4545|1.3905|1.3905|1.3905|1.3905|1.3905|1.3996|1.4179||1.3996|1.3722|1.3813|1.3905|1.3813|1.3905|1.3722|1.4088||1.3722||1.4088|1.3813|1.4179|1.5094|1.4911|1.5277|1.5551|1.5368|1.5002|1.4819|1.4911|1.4819|1.4728|1.5094|1.5002|1.5094|1.5368|1.5643||1.5826|1.6009|1.6283|1.6283||1.6283|1.6283|1.5917|1.6374|1.674|1.7198|1.7106|1.6009|1.5826|1.5185|1.4911|1.4819|1.4728|1.5094|1.5185|1.4911|1.4728|1.4819|1.4819|1.5002|1.5094|1.4636|1.4545|1.4453|1.4545|1.4636|1.4179|1.4453|1.3722|1.3447|1.3447|1.363|1.3264|1.3173|1.3264|1.3081|1.2715|1.2349|1.2166|1.2258||1.2624|1.2807|1.2624|1.2624|1.299|1.2532|1.2715|1.3081|1.3081|1.3081|1.3081|1.3264|1.2898|1.2807|1.2807|1.2532|1.2624|1.2715|1.2624|1.2807|1.3173|1.2807|1.2624|1.2532|1.2258|1.2441|1.2532|1.2441|1.2807|1.2349||1.2807|1.2441|1.2166|1.2075|1.2075|1.2349|1.2258|1.1984|1.2075|1.2532|1.1984||1.0977|1.1252|1.1252|1.1343|1.1984|1.2258||1.2075|1.2166|1.2166|1.2532|1.2807|1.3996|1.3264|1.3264|1.3173|1.3264|1.3173|1.3264|1.3813||1.4636|1.4362|1.4636|1.4453|1.5094|1.5094|1.4636|1.4545|1.4728|1.5277|1.4728|1.5277|1.5368|1.5826|1.6191|1.6009|1.6283|1.61|1.6649|1.6283|1.6009|1.6191|1.6557|1.674|1.8|1.85|1.84|1.8|1.76|1.81|1.9|1.93|1.9|1.95|1.95|2.02|1.98|1.95||1.92|1.95|1.94|1.92|1.95|1.92|1.87|1.87|||1.82|1.92|1.91|1.89|1.8|1.64|1.63|1.69|1.64||1.68|
09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|3266.95|3279.6499||3296.8501|3381.25|3366.25|3283.1001||3294.6001|3336.8501|3512.2|3490.8501|3317.1499|3288.3501|3196.1001||3209.1001|3198.95|3356.75||3124.1499|3149.1499|3193.3999|3202.3999|3222.55|3205.1499|3119.5|3206.8999|3257.55|3149.75|3194.05||3201.55|3221.3999|3216.8|3204.05|3252.3501|3228.1499|3197.8501|3152.75|3043.6001|3018.95|3037.6001|3006.3|2971.8999|3049.3501|3069.7|3090.55|3134.7|3168.5|3195.7|3216.95|3197.8|3230.95|3237.8|3293.1001|3300.25|3305.1499|3280.8|3249.1499|3218.55|3269.95|3253.8501||3315.95|3314.6499|3349.95|3345.05|3362.8999|3308.3999|3379.8|3439.45|3481.3|3464.6499|3353|3342.3999|3325.1499|3364.95|3448.5|3370.55|3242.8501|3212.5|3225.1499|3212.3999|3181.8999||3220|3144.1001|3112.8|3102.1001|3167.6001|3134.3501|3112.1499|3133.6001|3133.45|3131.8999|3133.3|3159.1001|3118.05|3051.1001|3042.3|3052.05|3016.45|3018||3040.1499|3014.8999|3018.5|3017.45|3026.3999|3035|3052|3083|3068.6499||3085.05|3088.75|3078.1499|3068.3|3097.7|3075.75|3066.3501|3079.8501|3102.45|3144.75|3143.6001|3101.55|3175.2|3218.6001|3258.25|3310.8501|3367.7|3232.8999|3257.3501|3302.75|3270.6499|3207.6499|3145.95|3058.3|3046.8501|3073.75|3059.55|3007.8501|3033.8999|3024.1001||3040.95|3072.55|3078.6499|3039|2987.95|2961.5|3047.3999|3054.3999|3045.95|2990.7|2996.95|2989.3999|3024.8999|2988.2|2906.6001|2929.75|2922.8|2966.1499|2965.3501|2980.75|2935.45|2959.8999|2971.75|3032.55|3042.1499|3050.25|3043.45|3054.8|3071.5|3040.8999|3042.95|3048.3501|3064.3999|3055.55|3019.6499|3040.8|3034.45|2959.95|2979.5|2929.7|2955.75|2962.3999|2965.2|2947.7|2937.8999|2977.55|2987.8|3019.55|3016.3501|3007.8999|3043.55|3068.6001|3120.45|3191.3501|3096.05|3153|2981.8999|2903.2|2818.1499|2757.6499|2793.1001|2849.55|2869.45|2857.6001|2864.95|2865.75|2849.6499|2863.75|2851|2737.25|2662.8999|2710.55|2713.05|2639.05|2591.8501|2736.6001|2856.7|2882.55|2744.6499|2578|2585.7|2585.3501|2592.6001|2596.3501|2537.5|2506.3999|2499.95|2575.25|2563.2|2491.8|2493.05|2415.75|2356.5||2358.8999|2351.8999|2338.6001|2417.8|2585.05|2593.55|2526.3|2527.6499|2541.3501|2490.3999|2452.1499|2496.8999
09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|479.5|476.05||482.75|480.3|495|498.4||506.75|500.75|525.8|520.55|502.4|500.25|493||506.7|509.5|489.55||474.9|449.35|469.35|468.55|468.85|466.3|481.45|491.6|513.4|515.7|500.55||494.75|489|498.05|504.35|514.75|514.7|521.6|529.25|507.6|505.65|503.85|483|508.2|547.5|538.15|520.65|502.05|505.5|512.7|520.8|525|526.7|505.15|474.95|449.3|428.45|414.7|429.25|403.9|419.95|430.4||424.5|417.4|410.5|410.65|409.95|405.35|416.65|411.75|420.2|406.2|404.9|408.55|405.65|405.05|409.35|403.65|402.35|405.5|404.7|403.05|414.55||387.25|379.5|370.3|370.25|380.55|382|378.2|386.25|374.6|376.5|379.25|373.4|365.35|376.75|375.4|384.6|393.5|385.8||346.95|335|339.1|346|344.95|352.2|336.1|321.7|312.05||294.15|299.9|302.95|289.8|290.25|293.65|301.95|301.15|301.6|295.15|284.2|268.15|259.55|245.2|239.6|236.55|233.5|238.55|244.2|247.9|239.25|236.85|241.4|244.5|243.95|249.6|255.25|263.45|266.5|261.85||264.15|269.25|260.85|260.5|249.05|246.9|252.15|257.25|264.7|273.5|276|279.55|279.55|273.35|253.4|258.45|247.7|249.05|254.1|255.55|261.3|259.45|263.6|269.55|274.05|274.45|275|277.15|282|280.35|267.05|253.85|253.65|252.05|253.4|257.2|254.05|251.95|248|243.5|244.1|241.35|244|243.95|248.1|241.45|238.2|240.1|240.3|244.65|240.05|240.4|233.1|240.25|240.65|239.25|239.9|243.65|249.75|256.25|250.4|257.35|259.9|265.85|268.75|273.25|276.3|278.35|275.25|273.25|268.05|264.05|262.55|261.65|265|243.2|240.8|238.3|247.25|246.95|246.35|245.2|244.35|242.7|243.65|244.65|235.85|230|228.3|222.5|222.15|216.1|205.8||204.85|205.9|205.1|204.1|204.1|210.85|209.65|214.5|212.35|213.9|212.85|213.3
09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|58.8|56.5|58.7|61|59|59.5|59.3|56.4|57.9|56.9|57.5|57.2|57.4|53.4|||53|52.1|52.4|51.9|52.1|50.4|50.7|51.1|51.4|51|51.9|51.9|51.9|51.6|51|51|50.1|49.5|49.95|49.95|50.9|51.9|52.1||53|53.4|53.9|55.4|57.3|55.9|54|53.2||||||||51.8|52.2|53.3|52.9|51.4|52.2|53.4|52.5|51.1|54.1|57.9|52.7|51|53|52.4|53.4|54|54|52|51.6|48.75|49.75|49.3|51.5|52.2||50.9|51.5|51.9|51.8|50.7|51|51.2|49.65|49.2|49.95|49.8|50.5|50.4|50.5|49.5|50.7|51.7|52.7|55.4|53.4|48.55|48.5|48|47.95|47.05|46.6|46.05|47|47.65|46.05|45.35|45.5|45.35|45.15|44.35|43.8|43.7|43.85|43.6|42.5|42.3|41.75|41.25|40.8|41.65|42|42.8|43.4|43.35|44.1|43|43.05|43.05|44.15|42.25|43.1|43.35|43.25|43.75||44.2|44.95|44.5|44.05|||43.85|43.35|44.05|42|43|44.65|44.3|44.9|45.65|45.4|45.05|45.4|44|42.9|43.35|43.45|43.85|43.55|43.95|44.4|45.1|44.95|43.4|43.95|44.2|44.5|44.4|43.4|43.5|42.4|45.2|46.3|47|47|46.25|46.6|47.3|47.25|48.45|47.7|48.6|47.8|47.1|47.05|47.8|46.95|46.2|49.15|52.1|52.9|52.5|53|50.8|48.95|50.1|50.1|51|51.6|50.8|52.6|54|51.5|54|52.8|51.3|47.75|46.4|46.5|||44.8|43.35|42.7|41|41.8|41.7|41.9|41.45|41.65|42.8|44.2|44.35|44.9|44.9|45|45.05|44.4|45.1|43.6|43.35|43.85|43.2|43.7|43.6|43.95|42.3|41.95|40.5|41.35|42.1|43.7|42.4|43.35|43.05|43.55
09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|40.427|39.9093|41.8763|41.3069|42.1351|41.0999|39.8058|38.7188|38.5635|38.7705|38.9258|38.3047|38.2529|38.3047|||37.5282|37.2177|37.2177|37.1141|37.4765|36.9588|37.1659|37.0106|37.1659|36.0789|36.6483|36.493|36.7|36.9071|36.8553|36.9588|36.2341|36.3377|36.1306|36.1824|36.7518|37.0106|36.8553||37.2694|36.4412|36.2341|36.5965|36.4412|36.4412|36.1824|35.5095||||||||34.8365|34.7848|34.7848|35.0954|35.2507|34.4224|35.1471|35.4577|35.4059|35.6648|34.8883|34.5777|34.7848|35.7165|36.1306|36.3894|37.5282|37.58|37.5282|38.5635|39.2364|39.4952|38.46|39.1329|38.5117||37.8388|38.4082|37.8388|38.5117|39.0294|39.3917|38.2011|37.5282|37.3729|37.0624|37.1659|37.0106|36.5965|36.9071|36.6483|37.1141|37.0106|36.9588|37.6318|37.3729|36.4412|35.8718|36.1306|36.0271|36.8553|36.7518|36.4412|36.3377|36.1306|35.9236|35.82|35.5095|36.0789|35.5095|35.3024|34.9918|36.0271|35.1989|35.4059|35.4059|35.6648|35.6648|35.0436|34.5777|34.8365|34.6813|34.1636|34.8365|34.6295|34.6295|34.3189|33.9566|34.0601|34.0601|33.7495|34.3707|34.3707|34.1636|34.526||34.6813|34.526|34.5777|34.4742|||33.9048|33.7495|34.2672|33.0766|33.9048|35.1989|35.9236|35.8718|36.4412|35.7683|35.9236|36.3377|36.2859|34.8365|35.7165|36.4412|36.1824|34.8|34.25|34.3|34.6|34.2|34.55|34.45|34|34.8|35|35.3|33.35|32.2|34.55|34.4|34.4|34|34|35.35|35.05|36.55|38.3|38|38.1|34.65|31.5|30.95|31.15|31|30.05|31|31.85|32.55|31.35|30.25|29.9|29.15|30.8|30.85|31.55|32.3|32.15|33.85|34.3|33.65|34.85|32.75|32.5|31.35|31.25|30.8|||31.1|31.3|31.65|30.7|31.25|31.5|30.9|31.4|30.7|30.5|30.3|31.95|31.95|32.2|32.7|32.95|33.3|33.5|32|33|32.85|33.45|31.2|30.2|30.8|30.7|31.35|30.7|29.3|29.2|28.95|28.4|29.15|28.7|28.5
09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|23.95|22.5|21.15|19.25|18.9|18.6|18.2|18.3|18.55|18.85|17.15|16.5|16.4|15.65|||15.7|15.4|15.65|15.15|13.8|13.45|13.65|13.2|13.25|12.7|12.85|12.75|12.7|12.65|12.8|12.85|12.6|12.35|12.2|12.25|12.6|12.9|12.65||13.2|13.7|13.4|13.4|13.25|13|12.75|12.75||||||||12.85|13|13.05|12.4|12.3|12.1|11.85|12.1|12.45|12.6|12.4|12.2|11.95|12.4|12.1|12.35|12.7|12.6|12.1|12.35|11.95|12.05|11.8|12.15|12.35||12.3|12.8|13.25|13.15|12.8|12.6|12.35|12.35|12.55|12.6|12.95|12.85|12.65|13.2|12.95|13.25|13.2|12.8|12.6|12.5|11.45|11.5|10.8|10.05|9.83|9.74|9.63|9.54|9.47|9.38|9.5|9.36|9.3|9.38|9.37|9.22|9.36|9.52|9.59|9.52|9.6|9.49|9.4|9.22|9.15|9.51|9.4|9.65|10.15|9.28|9.11|9.1|9.07|9.09|8.98|9.11|9.11|9.1|9.01||9|9.02|9.02|8.75|||8.48|8.27|8.22|8.13|8.4|8.9|9.01|9.02|9.04|9.04|8.89|9.05|9.16|9.37|9.69|8.81|8.73|8.62|8.75|8.95|8.26|8.22|8.04|8.06|8.2|7.95|7.92|7.83|7.86|7.89|8.43|8.2|8.2|8.3|7.65|7.7|7.66|7.71|7.72|8|8.01|7.67|6.98|6.92|7.03|6.77|6.76|7|7.17|7.62|7.7|7|6.6|6.49|6.53|6.52|6.53|6.62|6.5|6.67|6.73|6.66|6.68|6.49|6.55|6.48|6.48|6.55|||6.61|6.61|6.52|6.55|6.61|6.5|6.39|6.25|6.33|6.41|6.6|6.5|6.51|6.44|6.29|6.44|6.05|6|5.9|5.94|5.98|5.95|5.87|5.94|6.01|6|6.02|5.93|6|6.02|6.17|6.24|6.3|6.29|6.28
09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|1.55|1.56|1.56|1.56|1.64|1.64|1.65|1.63|1.64|1.62|1.63|1.63|1.63|1.64|1.63|1.62|1.64|1.62|1.63|1.63|1.61|1.63|1.63|1.61|1.62|1.6|1.6|1.6|1.61|1.63|1.59|1.54|1.49|1.5|1.48|1.49|1.5|1.51|1.54|1.5|1.48|1.44|1.44|1.47|1.47|1.49|1.5|1.54|1.55|1.56|1.56|1.55|1.53|1.5|1.51|1.51|1.56|1.64|1.65|1.64|1.62|1.65|1.67|1.66|1.68|1.66|1.67|1.69|1.68|1.69|1.68|1.66|1.7|1.7|1.72|1.69|1.63|1.61|1.59|1.53|1.47|1.45|1.45|1.45|1.44|1.44|1.44|1.46|1.44|1.42|1.49|1.47|1.45|1.42|1.44|1.41|1.42|1.41|1.44|1.29|1.31||||1.25|1.26|1.25|1.25|1.26|1.23|1.2|1.18|1.19|1.17|1.17|1.16|1.17|1.17|1.16|1.15|1.15|1.14|1.14|1.14|1.14|1.13||1.14|1.12|1.13|1.12|1.12|1.13|1.14|1.14|1.11|1.12|1.14|1.12|1.14|1.13|1.12|1.11|1.12|1.11|1.13|1.15|1.15|1.13|1.14|1.16|1.16|1.18|1.19|1.19|1.21|1.22|1.2|1.2|1.19|1.19|1.19|1.18|1.18|1.19|1.18|1.21|1.2|1.21|1.22|1.21|1.2|1.2|1.23|1.2||1.21|1.18|1.18|1.18|1.18|1.16|1.14|1.14|1.15|1.14|1.15|1.15|1.16|1.16|||1.14|1.15|1.13|1.15|1.15|1.14|1.15|1.15|1.15|1.16|1.15|1.15|1.14|1.15|1.16|1.16|1.15|1.15|1.15|1.15|1.15|1.16|1.16|1.16|1.16|1.17|1.18|1.16|1.14|1.13|1.16|1.16|1.15|1.2|1.26|1.32|1.3|1.31|1.32|1.3|1.21|1.19|1.17|1.17|1.17|1.18||||1.14|1.14|1.14|1.14|1.14|1.1|1.13|1.12|1.1|1.11|1.12
09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|0.55|0.56|0.55|0.555|0.555|0.545|0.55|0.55|0.55|0.555|0.555|0.55|0.545|0.555|||0.565|0.555|0.545|0.56|0.57|0.565|0.56|0.56|0.555|0.555|0.56|0.56|0.565|0.565|0.565|0.56|0.55|0.56|0.54|0.535|0.53|0.535|0.53|0.53|0.525|0.525|0.53|0.525|0.525|0.53|0.525|0.535|0.54|0.535|0.54|0.54|0.55|0.54|0.545|0.545|0.54|0.535|0.54|0.535|0.54|0.53|0.535|0.535|0.535|0.53|0.53|0.53|0.535|0.535|0.53|0.535|0.53|0.535|0.55|0.54|0.575|0.53|0.53|0.54|||0.53|0.51|0.51|||0.505|0.51|0.51|0.53|0.54|0.555|0.515|0.505|0.505|0.51|0.525|0.52|0.484|0.478|0.47|0.47|0.476|0.47|0.48|0.482|0.47|0.47|0.474|0.47|0.47|0.47|0.47|0.47|0.466|0.478|0.466|0.458|0.436|0.418|0.418|0.418|0.418|0.418|0.418|0.418|0.418|0.418|0.418|0.418|0.418|0.412|0.418|0.416|0.414|0.414|0.418|0.422|0.422|0.424|0.446|0.414|0.438|0.404|0.41|0.412|0.41|0.416|0.43|0.4|0.404|0.394|0.41|0.41|0.412|0.4|0.398|0.434|0.44|0.446|0.454|0.456|0.46|0.458|0.458|0.456|0.46|0.454|0.454|0.464|0.456|0.448|0.446|0.474|0.48|0.47|0.47|0.474|0.464|0.464|0.456|0.474|0.474|0.466|0.454|0.446|0.45|0.464|0.446|0.438|0.436|0.436|0.444|0.444|0.446|0.458|0.46|0.47|0.46|0.47|0.46|0.47|0.458|0.458|0.458|0.47|0.47|0.48|0.488|0.49|0.49|0.48|0.488|0.472|0.47|0.468|0.48|0.464|0.456|0.44|0.436|0.43|0.45|0.44|0.454|0.454|0.46|0.44|0.456|0.46|0.454|0.432|0.434|0.39|0.424|0.426|0.436|0.444|0.414|0.406|0.406|0.406|0.406|0.396|0.394|0.396|0.396|0.396|0.4|0.408|0.392
09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|39.08|39.97|40.31|40.3|40.16|40.2|40.49|42.38|42.65|43.4|43.26|43.49|43.9|43.46|44.34|||42.82|43.66|44|43.52|43.62|45.11|43.89|43.74|42.77|43.11|43.01|43.07||41.74|41.86|41.08|40.82|42.02|40.31|40.72|40.24|40.5|39.92|39.49|39.13|39.45|39.9|38.75|39.12|38.95|38.93|37.86|37.95|38.04|38.54|38.91|38.75|39.26|39.3|39.44|40.41|38.57||38.65|38.78|38.67|39.98|39.69|39.35|39.53|40.15|39.88|39.54|39.51|40.25|40.03|40.85|40.88|41.87|40.06|39.72|39.04|39.8||38.79|39.24|38.98|38.62||38.42|37.65|37.65|37.87|38.67|39.13|38.14|37.15|36.98|37.41|36.96|37.16|36.94|36.88|37.79|37.72|38.37|37.62|36.15|38.27|38.71|38.7|39.76|38.45|38.15|38.12|38.63|37.5||36.43|36.71|37.3|36.88|37.68|36.8|36.56|35.9|34.29||34.08|33.53|34.2|34.86|35.92|36.18|36.39|36.01|36.22|35.68|36.64|36.29|36.27|36.54|36.09|36.7|36.32|35.55|34.19|33.63|33.23|33.34|33.32|33.13|33.51|32.01|31.55|31.45|31.38|31.28|31.8|31.6||32.35|32.14|31.62|31.98|32.47|32.53|32.35|32.49|32.51|32.7|32.9|32.7|32.78|32.78|33.03|33.03|32.41|32.6|32.92|32.9|32.77|33.13|32.87|32.8|32.73|32.9|32.61|32.84|32.9|33.05|33.59|33.65|33.24|32.31|32.62|32.89|33.93|33.61|33.76|33.42|33.23|33.04|33.07|32.81|33.09|32.61|33.16|33.53|33.88|34.16|34.04|34.08|34.12|34.01|33.8|34.1|34.36|34.68|34.53|34.54|34.88|34.94|35.98|34.09|34.95|33.69|32.34|31.3|29.24|29.89|30.52|31.2|30.83|30.42|31.04|30|29.91|30.29|30.53|31.06|31.43|30.69|30.03|29.95|30.86|31.32|32.07|31.4|32.12|31.42|32.22|33.41|32.87|32.54
09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|242.5|245|250.5|257|256.5|261|262.5|261.5|260.5|268.5|265|266.5|253.5|251|||248.5|247.5|246.5|246|247.5|247.5|244.5|243.5|243.5|243.5|240.5|233|234|235.5|233|229.5|230.5|230|233.5|233|235|235.5|236.5||237|239|238.5|240.5|242.5|242.5|244|246.5||||||||240|239|239|242|239.5|239|239|246|248.5|250.5|253.5|254|242|239.5|238.5|232|224|222|216.5|222|220.5|221|216.5|219|219.5||216|216|215.5|214.5|211.5|209.5|210.5|209.5|212.5|214.5|215|216.5|214|217|215|226.5|229.5|229.5|228|226.5|225.5|228.5|227|228.5|229|228.5|223.5|224|222|214|216|216.5|213.5|215|210|202.5|204.5|205.5|207|203.5|201|200.5|200|200|198.5|198.5|198.5|198|200|201.5|201|201|202.5|201|198.5|201.5|202|199.5|197.5||197|196|195.5|194|||195|192.5|193|191.5|193.5|198|199|200|201|200|201.5|201.5|204.5|200.5|199|198.5|200|200|201.5|203|204.5|205.5|206|204.5|209|210.5|204.5|201|199.5|197|203.5|203.5|207.5|207.5|212|212|209|213|208.5|210|212|207.5|205.5|205.5|206.5|203.5|202.5|210|204.5|207.5|209|209.5|209.5|213|210.5|214.5|219.5|219.5|206|209|205.5|206.5|208|206.5|207|201.5|201|200.5|||201|202.5|201|205.5|210|208|224|221|217|218|222|217|217|214|214|215|215.5|215|210|205|208|208.5|209|197|195.5|191.5|192|192.5|195|194|196.5|197.5|190.5|190|189.5
09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|9.23|9.15|9.155|9.155|9.27|9.55|9.625|9.7|9.685|9.665|9.8|9.68|9.49|9.14|||9.1|9.1|9.1|8.97|9.01||8.98|8.995|9.1|9.27|9.155|9.05|8.88||9.11|9.055|9.08|9.085|9.125|9.075|8.87|8.84|8.99|9.06|8.9|8.785|8.585|8.755|9.3|9.33|9.05|8.725|8.45|8.35|7.965|8.05|7.8|7.4|7.5|7.3|7.2|7.2|7.07|7.05|7.065|6.8|6.74|6.91|6.84|7.03|7.2|7.23|7.325|7.15|7.17|7.25|7.365|7.455|7.46|7.615|7.54||7.44|7.575||7.43|7.4|7.4|7.5|||7.15|7.17|7.06|7.245|6.94|6.925|6.9|6.975|6.845|6.91|6.915|7|6.93|7|7.075|6.765|6.85|6.91|6.845|6.5|6.25|5.98|5.98|5.975|5.9|5.98|5.855|5.855|5.55|5.595|5.595|5.5|5.49|5.06|5.07|4.97|4.97|4.9|4.8|4.73||5|5|5.16|5.15|5.19|5.23|5.11|5.235|5.17|5.36|5.36|5.29|5.52|5.545|5.405|5.36|5.19|5.02|5.05|5.08|5.05|5.09|4.97|4.85|4.854|4.864|4.94|5.1|5.115|5.25|5.09|4.86|4.62|4.7|4.49|4.398|4.45|4.33|4.218|4.16|4.084|4.008|3.95|3.95|3.93|3.822|3.78|3.79|3.794|3.81|3.84|3.886|3.86|3.9|3.87|3.842|3.702|3.88|3.93|3.9|3.9|3.916|3.83|3.76|3.86|3.91|3.846|3.87|3.864|3.95|3.85|3.998|3.88|3.654|3.63|3.58|3.588|3.586|3.62|3.596|3.576|3.69|3.682|3.672|3.464|3.45|3.33|3.46|3.61|3.65|3.688|3.6|3.6|3.59|3.69|3.64|3.344|3.35|3.28|3.416|3.56||3.63|3.5|3.52|3.56|3.56|3.38|3.26|3.1|3.12|3.088|2.894|2.8|2.86|2.638|2.6|2.43|2.44|2.45|2.512|2.53|2.6|2.54
09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|94.5|94.2|95.7|93.7|93.7|92.9|92.5|92.6|93|93.3|93.4|93.6|93|92.9|||93|93.2|92.8|92.8|92.6|92.1|92.3|92.4|93.1|93.7|93.7|93.2|93.8|92.8|94|94.1|89.6|89.9|89.2|89.6|89.3|89.2|88.2||88|88.8|88.7|88.7|87.7|86.7|86.2|85.9||||||||85.8|85.9|86.5|86.2|86|86.2|86.6|86.9|86.7|87.1|87.6|87.2|87|87.5|88|88|87.8|87.9|87.7|88.2|88.5|87.8|87.9|87.9|87.9||87.8|88|88|87.9|87.8|87.6|87.2|87.6|87.9|88|87.4|87.8|86.9|87.2|87.1|87.2|86.6|87.1|88.7|89|88.6|88.4|88.8|88.2|89.1|89|88.9|89.1|88.7|87.8|88.3|88.7|88.9|88.6|87.9|88.1|88.2|87.7|87.3|87.3|86.9|86.3|86.1|86.2|86.6|86.6|87|88|87.9|87.5|86.9|86.9|86.7|86.4|85.3|85.3|86.2|85|85.6||86.3|85.9|86|85.8|||86.2|86.6|86.2|85.8|85.3|86.1|87.5|88.2|88.2|88.2|88.1|88.3|88.1|88.4|89.3|89.4|89.3|90.1|90.5|90.5|90|89.9|89.6|90|89.8|88.2|88.4|88.8|88.7|86.9|89.2|88.9|89.6|87.9|87.4|87|87.2|86.2|86|86.5|84.7|84.6|84.3|85|85.2|84.5|84|84.3|84.8|85.4|85|84.9|84.4|85|85.5|85|84.3|84.6|84.5|85.2|86.1|87.4|86.8|86.4|85.2|84.4|84.2|84.1|||85.7|86.2|86.4|85.7|86.2|86.6|86.2|85.3|87|87.7|90.4|98.5|98.9|98.1|97.7|97.6|97.6|96.6|94.9|95.7|95.1|93.2|93|91.8|91.1|90.5|90.5|90.8|90.4|91|91.5|91.5|91.2|91.2|91.2
09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|247.5|254|247.5|252|250|245.5|251|245.5|246|250.5|251|246.5|244|243|||246|246.5|247|245.5|247.5|245|236.5|225.5|223|218.5|221.5|216|218|224|223|219.5|217.5|206.5|206|205|203|206|203||203.5|210|213|207|205|205|202|195||||||||197|196|196.5|190|190|188|190.5|195|196.5|195|194.63|193.18|194.15|188.81|190.75|187.84|190.26|188.81|188.81|184.93|185.41|184.93|180.07|184.44|187.35||185.9|185.41|184.93|185.41|183.47|184.93|185.41|182.98|184.93|184.93|183.95|185.9|183.47|184.44|189.29|185.41|182.01|183.95|183.47|182.5|184.44|180.56|181.53|179.1|180.56|182.5|180.56|191.24|190.75|184.44|181.04|180.56|181.04|182.5|181.53|184.93|183.95|187.84|185.9|186.38|182.98|184.44|180.07|180.07|183.95|182.5|188.32|183.95|182.01|184.44|186.87|180.56|181.53|175.7|174.25|167.45|163.57|163.08|158.72||160.17|163.08|166.48|164.54|||166|166|162.6|162.6|173.28|176.19|176.67|176.67|174.73|171.34|172.79|175.22|174.25|182.5|185.41|184.44|189.29|188.81|193.18|199.97|194.63|191.24|191.72|194.63|189.29|192.21|189.29|191.24|186.38|187.35|186.38|191.24|190.26|181.04|175.7|177.65|175.7|172.79|173.76|177.16|179.1|176.67|174.25|175.22|170.85|162.11|161.14|165.03|163.08|166|168.91|169.39|166|170.85|173.28|169.88|165.03|164.05|151.92|156.77|157.74|158.23|158.23|158.72|155.8|151.44|150.46|151.92|||154.35|158.72|157.26|157.26|158.23|157.74|153.86|150.95|149.98|151.92|158.23|157.74|158.72|151.92|148.52|144.64|141.73|143.18|139.79|140.76|145.61|143.67|133.48|131.05|131.05|122.8|123.28|118.43|115.03|110.66|113.09|113.58|115.03|114.55|113.09
09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|372.113|345.463|372.606|361.749|359.281|374.087|351.385|331.151|347.437|325.722|361.749|366.19|333.125|320.787|||296.604|283.279|287.227|285.253|288.215|266.5|274.396|266.5|280.318|286.24|272.422|247.746|253.175|230.473|209.745|206.291|196.42|200.862|185.563|205.797|213.693|218.135|202.836||210.239|200.862|202.342|203.329|195.433|203.823|205.303|187.043||||||||170.264|154.965|144.107|131.276|128.808|125.354|134.237|125.354|124.367|137.692|152.991|150.029|140.653|155.952|154.471|152.497|152.991|141.146|134.237|140.159|139.666|145.094|132.263|141.146|133.25||121.405|110.548|109.561|105.613|101.665|97.124|89.82|81.727|90.807|90.807|91.4|83.108|85.083|77.384|70.376|64.059|62.381|56.755|51.622|46.983|45.7|43.183|42.541|42.344|41.9|41.209|41.061|38.642|38.396|37.853|38.791|37.31|37.063|36.964|36.52|35.879|36.224|35.829|36.126|34.941|35.089|35.287|34.793|34.003|34.596|34.941|35.731|36.57|36.915|36.57|35.385|36.027|36.027|36.175|35.533|35.977|36.372|36.668|37.606||36.767|35.731|35.583|34.546|||34.3|34.003|34.053|33.164|34.053|35.287|36.126|36.718|35.977|36.126|34.645|34.842|34.99|34.546|35.089|34.941|34.546|35.484|37.705|36.224|34.053|33.312|33.115|33.51|33.51|33.707|32.227|31.783|31.486|30.351|33.164|34.201|35.089|34.892|34.645|34.497|34.892|35.829|34.645|34.941|35.829|36.52|33.559|34.151|33.461|33.559|31.092|32.77|32.819|33.51|33.855|34.151|33.362|32.375|33.115|32.72|33.51|34.25|33.559|34.546|34.398|33.559|34.053|32.967|32.276|33.066|30.697|30.697|||31.092|29.167|28.476|28.624|28.328|27.785|27.736|27.094|27.538|27.834|29.216|29.66|29.167|28.377|28.229|28.328|27.538|27.341|26.847|26.946|26.995|26.995|26.798|26.749|27.637|27.292|26.502|25.86|25.959|26.601|27.341|27.588|27.884|27.489|27.982
09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|48|47.3|49.7|47.5|46.7|46.65|45.25|44.75|45.7|46.9|46.85|47.5|45.3|45.3|||44.2|44.25|44.9|44.15|44.65|43.3|43.05|44.1|42.95|43.5|43.75|40.65|38.6|38.2|37.4|36.8|36.5|36.65|36.7|37.1|37.35|37.75|37.3||37.7|38.95|37|36.5|37.25|37.35|36.45|35.25||||||||34.35|34|34.35|34.7|33.65|33.65|34.5|35.25|35|36.3|37.25|37.1|35.7|37.05|36.35|35.55|36.3|36.4|35.8|35.65|35.1|35.25|34.45|34.85|34.7||34.35|34.7|35|34.5|34.4|34.05|33.5|33.5|34.35|34.7|34.95|34.55|34.65|36.6|37.15|36.75|37.05|36.25|36.5|35.7|33.2|32.3|32|31.85|31.25|31.5|31.2|31.65|31.95|30.2|30.35|30.45|30.05|30|29.5|29.3|30|29.85|29.3|28.9|28.75|28.85|28.65|28.05|28.15|28.4|28.75|29|29.1|29.35|29.4|29.1|29.15|28.75|28.85|29.05|29.15|28.9|29.1||28.65|28.65|28.75|28.4|||28.55|28.3|28.3|27.25|28.05|28.55|28.95|29.45|29.9|29.9|29.5|29.65|29.5|28.55|28.95|29.3|29.3|29.3|29.1|29.35|29.4|29.15|29.1|29.4|29.65|29.65|29.8|29.2|29.25|29.1|30.6|31.45|31.95|31.9|31.85|32.15|31.75|32.15|31.9|32.2|32.55|32.05|31.95|31.9|32|31.15|30.35|31.2|31.45|32.35|32.65|32|31.65|31.75|32.15|32.3|32.25|32.8|32|32.9|33.3|33.65|34|33.4|32.4|31.6|33.8|33.5|||33.55|33.85|34.2|34.8|34.5|33.75|33.6|32.55|33.25|33.45|33.35|33.1|33.65|33.35|32.9|33.25|34.05|32.15|30.9|30.9|31.55|31.35|31.5|31.4|32.05|31.1|30.45|30.25|30.8|31.15|32.4|32.3|32.55|32.2|31.6
09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|224.45|225.75||235.65|233.6|222.05|219.95||220|220.85|218.9|222.3|224.8|230.55|228.65||218.2|205.75|205.1||198.7|198.75|203|204.75|204.05|199.45|197.8|201.65|206.4|202.4|206.25||201.55|199.05|198.6|198.85|195.4|189.75|188.95|184.75|181.3|183|183.8|183.95|189.4|206.75|203.05|201.2|191.5|195.2|198.15|197.8|179.95|185.8|181.45|179.2|175.5|170.7|169.6|167.25|162.2|162.2|164.65||162.25|162.65|163.55|162.5|165.7|164.35|159.95|161.25|159.65|163.5|159.85|154.3|156.2|143.65|141.75|141.75|142.5|140.15|140.5|140.95|143.7||141.4|141.55|136.2|130.3|140.25|139.2|138.85|137.4|138.9|140.75|140.95|139.3|142.15|148.7|139.4|128.15|127.95|127.4||127.05|124.1|124.35|125.65|126.3|123.9|121.05|119.95|121.7||122.2|118.15|121.2|115.25|120|114.5|114.55|113.2|107.8|107.15|106.55|103.65|104.55|106.05|105.2|105.3|105.65|106.2|106.95|108.6|108.1|107.15|109.95|112.65|108.55|110.7|112.65|114.3|115.55|114||115.9|115.35|113.45|116.55|109.9|108.75|110.95|109.05|110.9|116.85|117.7|120.7|118.75|120.9|131.55|111.7|111.45|110|113.35|115.25|111.75|106.45|105.7|106.4|111.95|117.8|124|123.15|117.3|111.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|681.657|678.214||674.173|671.08|706.851|700.066||708.099|695.826|729.302|734.441|742.274|739.729|759.686||796.455|798.7|771.36||732.346|713.986|720.921|732.944|745.816|742.823|767.818|781.987|785.978|756.642|744.22||727.307|719.524|708.049|708.548|704.207|713.387|711.841|711.192|715.233|686.945|707.6|709.795|717.179|705.654|690.787|667.138|650.675|645.436|621.039|617.098|597.89|591.404|596.992|603.228|603.827|598.888|588.461|573.993|558.077|537.473|552.29||559.524|563.416|551.342|548.598|556.032|546.303|546.353|548.798|547.9|559.724|560.372|556.231|542.561|538.77|557.08|544.158|521.757|519.063|521.258|528.792|526.995||530.388|539.867|523.204|529.44|568.754|552.34|565.86|556.182|556.88|541.813|522.904|532.883|537.023|538.42|538.221|537.373|547.999|543.36||520.41|498.508|505.393|510.382|498.458|512.278|499.955|506.89|497.111||490.076|477.853|464.981|456.201|466.827|461.14|459.294|439.886|425.717|424.32|426.017|417.785|421.576|423.572|410.75|419.631|424.171|404.564|414.25|412|405.65|403.25|403.25|411.95|409.05|419.4|439.85|435.2|426.7|420.2||410.05|400|404.2|400.7|400.15|400.35|405.8|405.9|423.5|416.7|426.95|429.05|419.5|419.55|418.6|425.55|414.25|423.85|429.95|437.35|440.6|436.3|438.45|450.75|469.75|476.35|467.85|465.75|475.1|464.4|469.15|467.75|474.6|455.25|440.2|450|441|423|429.1|446.3|446.6|431.25|405.2|410.35|415.95|408.8|405|404.55|400.2|400.65|415.95|395.4|399.7|395.25|390.05|385.15|387.65|383.75|386|385.5|381.85|382.3|380.4|386.25|389.95|381.2|375.85|374.3|385.8|396.55|386.2|374.05|367.7|371.35|377.7|353.05|345|328.75|315.55|310.7|317.7|327.15|323.3|325.25|314.9|310.45|310.65|308.05|311.75|306.1|290.85|286.55|289.9||283.35|280.6|279.6|290.7|287.45|297.7|292.85|307.8|295.75|304.05|312.05|316.3
09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|41.2212|40.085|40.3122|40.3122|40.5394|39.6305|39.3578|39.3123|39.5396|39.6305|39.7668|39.5396|39.6759|39.6759|||39.585|39.5396|39.4941|39.585|39.5396|39.6305|39.585|39.2215|39.6305|40.2213|41.0848|41.0848|40.8121|40.6758|40.8576|41.2212|41.312|41.2666|41.1303|40.8576|40.9485|40.8576|40.494||41.0848|40.8576|40.494|40.7667|40.0395|40.085|39.8577|39.7668||||||||39.6305|39.4941|39.3578|39.6305|39.3123|38.7215|39.3123|39.6305|39.4941|39.9486|39.176|39.4487|39.176|40.3576|40.494|40.9485|41.5393|41.6302|41.4029|41.812|41.7211|41.4484|41.0848|40.9485|41.0394||41.6756|41.4029|41.4484|41.7211|42.221|42.1756|40.903|40.4485|40.8576|41.4484|41.8574|41.7665|41.1303|40.8121|40.3122|40.5394|40.4485|41.2666|41.6756|39.5396|39.8123|40.3122|40.4485|40.4485|39.8577|39.8577|39.9032|39.5396|39.4941|39.3123|39.2215|39.4032|39.4487|39.4941|39.4487|39.8577|39.9941|39.0397|38.1762|38.0853|38.1762|38.1762|38.4943|38.0853|37.7217|38.0398|38.267|38.6761|38.7215|38.6761|39.2669|38.8124|38.767|39.2669|38.9942|39.0397|39.7668|39.8577|40.1759||40.6303|39.5396|39.7214|39.2669|||39.0851|39.3578|38.767|37.7217|37.6762|38.1348|38.5067|38.7133|38.548|38.4654|38.3001|38.3001|38.3001|38.2588|38.2588|38.1348|37.8869|38.0109|41.6364|41.4546|41.5|42|42.1818|41.4546|41.3636|41.3636|40.8636|40.5909|40.3182|39.5455|40.4091|40.2727|40.3182|39.1818|39.7727|38.6818|38.8182|39|38.9545|39.0455|38.5455|38.4545|38.3636|38.9091|38.4545|38.0909|37.8182|38.4545|38.9091|39.4545|39.3636|39.5|38.7727|39|39.3182|39.6818|38.7273|38.9091|39.2273|39.9091|40.3636|40.0909|40|39.8636|40.1818|39.9545|39.5909|39.6364|||39.9091|39.9091|39.5909|39.5455|40.0455|40.2273|40.1818|39.7273|39.6364|40.7273|41.6818|42.2727|42.2727|42.9546|42.1818|42.0455|41.2727|40.8182|40.3182|40.6818|40.4091|40.2273|40.1364|40.0909|40.1818|39.8182|40|39.1818|39.5909|39.1364|40|40.8182|40.6364|39.8182|39.8182
09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|1872.45|1870.45||1856.75|1861.1|1901.1|1856.8||1889.6|1902|1966.85|1957.2|1961.9|1974.8|1980.6||2053.3501|2052.7|1974.6||1918.25|1888.85|1876.7|1901.75|1913.2|1869.35|1838.9|1888.9|1900.75|1900.95|1930.3||1918.35|1939.7|1917.3|1898.45|1898.9|1834.65|1819.25|1808|1819.25|1818.75|1799.95|1842.45|1857.05|1868.15|1931.35|1925.25|1949.9|1970.3|1967.15|1951|1962.6|1993.45|1978.7|1999.75|2041.3|1965.3|1939.3|1927.25|1954.15|1921.3|1982.65||1984.1|2077.6001|2193.5|2182.6499|2071.8501|2061.2|2099.8999|2098.8|2065.8|2007.15|2021.05|2000.8|1967.2|1987.7|2011.6|2036.85|1968.1|1974.35|1995|2005.4|2060.95||1996.4|1990.8|1988.5|2009.9|2020.05|2022.2|1983.35|1946.2|1945.95|1978.3|1977.55|2044.25|2039.25|2071.45|2028|2074.7|2113|1883.8||1856.35|1914.25|1926.1|1870.75|1838.3|1801.3|1790.05|1796.75|1741.7||1729.95|1738.95|1723.2|1732.7|1717|1725.15|1750.1|1694.9|1691.6|1661.05|1699.2|1718.2|1753.55|1759.85|1711|1748.3|1797.2|1705.55|1698.7|1721.65|1729.65|1733.1|1733.65|1736.2|1742.35|1765.8|1754.3|1818.2|1798.3|1803.85||1841.8|1848.55|1762.7|1724.25|1738.05|1691.9|1776.2|1791.8|1799.4|1865.65|1759.9|1809.6|1828.75|1861.8|1747.75|1750.6|1734.8|1775.05|1777.65|1812.1|1820.55|1833.55|1830.65|1801.65|1826.65|1840.4|1849.6|1831.35|1803.45|1751.85|1685.85|1690.25|1674.2|1673.3|1705.1|1673.55|1640.95|1603.25|1660.2|1666.3|1711.6|1653.75|1637.65|1637.15|1654.15|1659.95|1646.4|1655.9|1692.75|1695.15|1699.95|1684.7|1747.8|1701.6|1679.55|1639|1618.25|1649.6|1649.2|1634.85|1628.75|1645.8|1632.2|1607.8|1608.6|1640.8|1586.95|1606.95|1629.85|1625.2|1629.8|1619.9|1589.5|1608.9|1614.65|1646.15|1623.15|1588.35|1589.95|1646.45|1709.5|1740.9|1634.6|1643.35|1682.95|1677.1|1740.4|1693.15|1724.25|1663.85|1625.3|1613.95|1647.25||1647.9|1629|1644|1609.35|1578.3|1631.05|1672.15|1672.4|1651.9|1570.95|1565.4|1575.85
09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|1.3559|1.3658|1.341|1.3757|1.3806|1.3955|1.4103|1.4153|1.4351|1.4252|1.4301|1.445|1.4549|1.4499|1.4747|1.4796|1.4351|1.4103|1.4004|1.4004|1.4103|1.3905|1.3856|1.3856|1.4054|1.4351|1.4103|1.3509|1.3509|1.3361|1.3608|1.3361|1.3361|1.3361|1.2817|1.4351|1.4747|1.4747|1.4796|1.4598|1.4846|1.5043|1.4252|1.4598|1.4598|1.4351|1.4351|1.4796|1.5093|1.4944||1.5093|1.4648|1.4004|1.4351|1.44|1.3361|1.341|1.3361||1.3559||1.3509|1.3114|1.2965|1.3509|1.346|1.3509|1.3015|1.2866|1.2866|1.2619|1.2668|1.2371|1.1728|1.1431|1.1876|1.2272|1.247|1.2866||1.2817|1.2767|1.2619|1.2916||1.3114|1.2767|1.2569|1.247|1.2668|1.3015|1.3361|1.3015|1.2866|1.2866|1.3015|1.3064|1.3064|1.2916|1.3361|1.3658|1.3064|1.2025|1.1629|1.1876|1.1629|1.153|1.1678|1.1777|1.1876|1.1629|1.1876|1.1827|1.1777|1.1678|1.1629|1.1777|1.158|1.1728|1.2074|1.2272|1.1777|1.1629|1.1481|1.158||1.158|1.1629|1.1678|1.1678|1.1876|1.2025|1.2173|1.2124|1.247|1.2371|1.153|1.1777|1.1827|1.1728|1.1332|1.1431|1.1184|1.1629|1.1085|1.1678|1.1233|1.1283|1.0689|1.0392|0.9699|0.9699|0.96|0.9551|0.9798|0.9353||0.9749|0.9946|0.9303|0.8957|0.9501|0.9749|1.0243|1.0144|1.0392|1.0392|0.9402||0.9303|0.9353|0.9551|0.9204|0.9303|0.9254||0.8858|0.8017|0.8116|0.8066|0.7918|0.7373|0.7621|0.7571|0.7423|0.7522|0.7027|0.7076|0.7076||0.6878|0.6878|0.6878|0.6582|0.6235|0.6334|0.6087|0.5988|0.6087|0.6235|0.5938|0.6087|0.5394|0.5542|0.5245|0.5344|0.5146|0.5047|0.5097|0.4949|0.4949|0.485|0.48|0.4874|0.485|0.4874|0.5146|0.4949|0.48|0.4825|0.4924|0.5146|0.5047|0.4652|0.4998|0.5146|0.5295|0.4553||0.4404|0.4454|0.4454|0.4503|0.4355|0.4379|0.4404|0.4454|||0.4454|0.4553|0.4676|0.4478|0.4478|0.4454|0.4454|0.4528|0.4652||0.4553|
09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|51.6|50.8|52.2|52.1|52|50.1|50.1|49.9|50.3|51.6|52.4|53.2|53.3|53.1|||52.2|52.3|52.5|52.2|52.1|51.9|52.1|52.5|52.6|53.1|52.6|52.1|52.6|52.3|52|51.8|50.7|50.5|50.1|50.3|50.2|50.8|50.7||50.6|51.2|51.3|51.9|51.9|51.1|51.8|52||||||||50.3|49.6|49.15|49.5|48.25|48.65|50|51.2|52.5|51.8|52.5|51.5|48.25|47.6|46.8|47.25|48.5|47.45|46.5|47.2|47.05|46.6|46.65|48.25|46.1||45.25|45.65|45.25|45.7|45.9|45.9|44.75|44.7|45.5|44.8|45.4|45.8|44.7|45.45|45.05|45.7|46.65|45.9|46|45.45|45.15|45.15|45.1|45.15|44.4|44.55|44.35|44.3|43.3|42.4|42.2|42.5|41.4|41.3|40.8|40.6|41.1|40.35|40.6|39.25|38.4|38.1|37.9|37.3|37.7|38.3|38.35|38.65|38.8|39.05|38.55|38.75|38.95|38.65|38.4|38.85|39.2|38.9|38.85||39.3|39.3|38.5|38|||37.75|37.2|37.6|37|37.8|38.4|38.7|39.15|39.8|40|40.1|40|39.3|38.85|39.15|39.6|38.9|39.2|39.85|38.75|39.05|38.25|38.15|38.55|38.45|39.35|38.75|38.35|38.85|38.8|41.2|42.6|44.4|43.25|42.8|42.55|43.05|43.85|44.4|44.25|44.95|42.9|42.85|43.7|42.6|42.25|42.5|42.9|46.4|47.65|45.9|45.15|44.9|44.65|44.95|44.6|45.3|44.9|42.7|44.05|44.4|44|44|42.65|41.65|41.05|40.6|40.75|||39.95|39.8|39|38.15|38|37.55|37.65|36.8|37|36.85|38.1|38.3|38.35|38.3|38.1|38.35|39.05|38.8|37.4|37.3|37.7|37.9|37.55|37.9|38.4|37.75|36.8|36.6|37.2|37.4|38.15|37.75|38.15|37.95|38.2
09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|48150|48550|48100|47950|48000|47750|46150|43800|43550|43050|43200|43050|42600|42400|42300|41800|41800|41450|41050|40800|41700|42150|41950|41600|41200|43050|42900|42050|40450|38050|38100|37200|35550|35200|36100|38250|39150|40250|40250|39400|39400|40950|40050|42500|43700|45300|44900|45550|46200|46200|||46000|45300|45500|45450|45800|46350|46350|45850|44300|46500|48350|49300|49700|49350|50000|50300|48850|47500|49000|50700|49500|49250|53100|47850|46500|45750|47000|47650|||46450|46400|45950||45500|45050|45100|47150|47650|48600|46700|45700|45700|46700|45700|46000|45350|45400|45350|45700|47000|47800|47600|46900|45600|45200|45950|43000|43300|43000|43150|42500|42350|43550|43250|44000|44400|45050|43950|42350|40900|40500|37300|36400|37500|37300|34750|34100|37800|36000|38000|38750|38700|40950|40950|42350|44250|46150|45950|45950|43700|44350|44250|44600|||44600|42700|40450|40600|46050|48200|48900|51000|47550|48200|49500|49500|45550|46000|45450|46450|47050|48800|50300|50500|50100|50100|51300|51600|52000|51500|48700|46750|44150|47000|44250|46300|46300|47600|48250|51400|53000|47850|46850|46600|44950|44950|42400|41500|40850|41500|41700|40800|42250|37600|35700|35950|35550|35750|35650|35850|36600|36500|37200|37500|36750|37200|35800|35600|34800|34450|33850|35250|37250|38600|37450|36700|36550|31850|31700|30050|28300|31400|31050|30000|29800|30000|30750|31000|29000|30700|30800|30100|31150|33300|33200|29650|28550|27200|24950|24550|23050|21650|21350|22150|21400|21250|21300|21100
09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|35.76|36.51|35.8|34.61|34.59|34.38|33.99|34.03|32.39|30.71|30.84|30.59|30.36|31.13|31.54|||30.28|30.93|31.98|31.45|31.22|30.81|30.69|30.81|30.8|30.03|29.28|29.05||28.56|28.18|27.74|27.18|26.89|26.98|26.56|26.57|27.45|27.17|25.44|24.32|24.67|24.83|24.83|24.75|24.52|24.88|24.78|24.59|24.34|23.92|23.97|23.57|23.38|23.77|24.04|23.88|23.71||23.11|22.93|22.57|22.78|22.98|23.05|23.66|23.84|23.88|24.58|24.27|24.21|24.28|25.55|26.15|26.86|26.73|26.56|26.2|26.33||25.89|26.02|26.01|25.73||25.98|25.84|25.37|25.81|25.63|26.77|26.27|26.89|27.16|27.05|28.43|28.52|28.74|28.59|28.61|28.44|27.74|27.71|27.75|27.53|27.31|26.5|25.48|24.34|24.15|23.57|22.81|22.09||20.94|20.73|21.15|21.67|21.59|19.55|19.38|19.52|18.97||18.25|19.64|19.7|21.2|21.5|21.51|21.49|21.49|21.08|21.47|22.04|22.38|22.52|22.71|22.4|22.2|21.58|21.41|21.27|21.53|21.09|20.96|21.08|20.95|20.95|20.11|20.31|19.71|19.63|19.76|19.62|19.68||20.62|21.07|21.15|21.45|21.86|21|21.64|21.62|20.72|21.65|22.61|22.63|22.96|22.61|22.34|21.99|21.84|21.76|22.34|22.76|22.18|21.49|21.13|21.11|21.02|21.06|19.87|20.23|20.38|20.96|20.41|20.81|21.66|22.28|22.63|22.4|22.33|22.25|22.87|22.65|21.27|21.02|21.04|20.96|20.98|21.14|21.42|21.75|22.2|22.87|23.33|23.5|23.41|22.38|22.58|22.61|22.85|22.51|23.11|23.39|23.85|23.01|23.32|23.29|24.19|24.36|24.71|24.94|23.19|24.25|25.22|25.3|23.92|21.75|20.94|19.88|19.17|18.75|18.91|19.16|18.97|18.03|18.48|18.63|18.67|18.58|19.08|18.84|18.88|18.34|19.56|19.45|20.08|20.27
09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|46|44.7|46.1|46.05|45.35|45.05|44.5|44.05|45.15|46.1|46.7|46.75|46.7|45.7|||44.9|45|45.35|45.85|45.9|45.2|44.6|45.2|45.1|44.05|44.35|44|43.8|43.85|44.25|44.15|42.8|42.45|43.3|43.9|43.6|44.8|45.5||45.9|45.35|45.6|46.15|46.8|46.15|47.5|49||||||||47.55|47.8|45.7|43.6|41.6|41.65|42.8|44.25|43.8|43.8|42.2|41.6|42|40.95|40.25|39.9|40.75|40.4|40.35|40.35|38.55|38.9|38.95|39.75|39||38.65|38.15|38.05|38.55|38.45|37.9|37.5|37.1|37.9|37.9|38.3|38.65|38.15|39.5|39.45|40.1|41.05|39|39.5|38.85|37.9|38.4|38.4|37.35|37.15|37|36.8|37.4|37.1|35.2|34.85|35.1|35.35|35.15|34.8|34.8|34.75|34.6|34.8|33.95|34|33.35|33.05|32.95|33.35|34.1|34.3|34.65|34.25|34.15|33.7|33.95|33.6|33.45|33.3|33.9|34.4|33.55|33.3||33.25|33.5|33.3|33.1|||32.65|32.4|31.75|30.9|31.8|32.85|33.25|33.4|34.1|34.45|34.7|34.95|33|32.6|32.8|33.05|33.05|32.35|32.75|33.05|32.95|32.35|32.75|33.35|32.85|33|32.65|32.15|32.7|32.25|33.75|33.95|35|34.8|34.3|34.7|34.8|35.3|35.45|35.9|36.7|36.75|36.45|34.95|32.3|30.9|30.15|32.25|32.25|31.8|31.15|31|30.55|30.5|31|31.4|32|31.65|30.3|31.4|32.15|32.8|32.65|32.3|32.75|32.2|31.8|31|||30.85|30.85|30.8|30.35|30.3|30.3|30.7|30.7|30.45|29.6|30.8|30.8|30.65|30.65|30.55|29.65|28.75|28.7|28.15|28.3|28.8|28.95|29.35|28.05|28.1|27.85|28.1|27.4|27.15|27.15|28.1|27.75|28.15|28.05|28.1
09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|2386.8999|2394.55||2444.75|2486.3501|2483.3501|2435.8999||2386.6001|2474.95|2483.3501|2382.05|2271.7|2194.55|2233.45||2159.6499|2241.2|2245.6499||2079.25|2009.05|2040.85|2058.25|1973.15|1919.25|1881.35|1869.35|1907.85|1918.15|1906.55||1925.35|1909.25|1913.4|1928.6|1962|1973.7|1932.2|1959.8|1959.3|1979.35|1959.9|1973.1|1972.9|1970.65|2009.35|2008.45|1936.05|2012.95|2039.3|2061.25|2143.45|2163.55|2175.3501|2166.1001|2228.5|2200.8501|2058.75|2036.8|2063.3501|2090.6499|2093.25||2019.5|2184.5|2224.8501|2244.5|2221.95|2187.3|2163.3|2171.7|2177.25|2180.45|2156.3|2114.6001|2100.75|2086.6001|2102.25|2051.7|2015|1961.3|1959.75|1950.45|1984.05||1949.1|1951.75|1907.6|1907.35|1874.8|1918.1|1939.95|1959.5|1947.9|1990.4|1968.05|1985.3|1969.65|1958|1995.05|2046.75|2121.7|2162.8||2234.3999|2173.95|2210.8999|2289.45|2239.2|2136.6499|2065.55|2043.95|2027.5||1912.15|1871.05|1891.5|1861.85|1968.6|1980.7|1964.8|1935.7|1935.6|1954.25|1967.5|1907.25|1899.65|1892.95|1929.4|1938.05|1924.15|1888.25|1877.3|1872.95|1884.4|1916.75|1916.3|1951.95|2004.1|1966.95|1944.7|2031.55|1947.45|1913.1||1786.25|1794.05|1789.8|1849.6|1752.6|1776.25|1729.45|1743.6|1792.55|1868|1926.3|1935.7|2020.8|1916|1755.7|1743.95|1761.05|1788.35|1782.05|1785.85|1821.25|1769.7|1813.95|1838.65|1836.15|1819.6|1835.45|1829.9|1785.7|1750.8|1789.55|1706.3|1702.15|1699.15|1674.3|1689.55|1616.55|1605.6|1713.05|1656.1|1638.7|1637.35|1640.7|1615.05|1574.15|1595.4|1571.85|1592.95|1525.45|1554.35|1540.55|1456.25|1457.7|1462.8|1509.3|1556.05|1598.75|1556.2|1582.15|1485.7|1458.75|1420.2|1390.6|1377.75|1358.55|1359|1350.3|1359.3|1358.9|1406.3|1425.05|1402.4|1450.8|1459.7|1479.35|1466.2|1464.75|1440.2|1448.5|1452.75|1408.1|1414.7|1446.5|1455.2|1453.6|1441.7|1450.15|1438.4|1408.95|1384.95|1321.85|1344.45|1282.95||1282.5|1258.35|1282.55|1257.55|1264.75|1283.5|1266.05|1260|1226.2|1210.2|1204.25|1227.2
09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|65.6019|65.6019|68.0644|68.8524|68.1629|67.3749|67.2764|66.7839|68.0644|67.6704|68.4584|71.3149|67.8674|66.6854|||66.3899|67.1779|65.7004|65.5034|66.1929|66.1929|65.2079|66.7839|64.5183|63.8288|64.2228|63.4348|62.8438|62.6468|63.2378|62.0558|60.3813|60.4798|62.2528|62.7453|63.5333|64.5183|64.6169||65.4049|65.8974|65.7989|67.1779|67.6704|67.2764|66.5869|65.8974||||||||63.4348|63.3363|64.4199|64.9124|64.2228|64.9124|65.1094|67.7689|68.3|69.6|70.2|69.3|68.2|72.9|73.5|74.7|75.5|71|68.1|67|67.9|65.4|64.3|65.7|67.5||66.1|66.5|67|66.8|67.6|68.6|67.6|66.1|66.7|67.4|68.1|67.1|67.1|69.4|69|69|71.4|72.7|70.7|71|71.9|72.2|72.5|73.9|75|74.8|74.9|76.5|77.2|76.5|77|75.6|73.9|77.3|74.9|77|70|71.8|71.7|68|69|68.4|67.3|66.1|67.3|68|68.1|70.1|70.7|69.6|68|68.6|69.2|70.4|68.1|70|74.5|69.9|69.8||68|69.2|68.4|68|||67.1|66.4|65|65.2|65.3|71|68.7|68.4|67.3|67.6|66.4|65.3|64.6|62.5|64.1|64.2|65|66.2|68.1|67.1|67.8|67.2|70.2|64.6|67.4|67.7|68.5|64.7|63.8|58.5|62.9|57.2|56.5|56.6|55.6|50.6|46.05|47.2|47.05|46.55|47.3|45.3|45.85|47.2|46.25|46.2|46|47.95|48.55|50.9|52.3|48.3|46.9|46.45|47.45|45.2|45|45.4|42|43.15|42.6|40.6|41.35|40.85|41.85|42.45|41.75|40.75|||40.95|41.25|41.25|41.35|41.4|40.95|40.7|39.4|39.3|39.75|41.7|41|40.85|40.9|40.85|42.1|41.7|40.55|39.95|38.6|37.6|37.9|37.55|37.35|39.5|37.8|37.2|36.95|38.4|39.15|40.55|40.55|40.85|40.7|41.95
09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|84.5753|86.6007||86.7736|84.8223|86.329|86.3537||88.4286|82.6733|87.49|86.6501|86.0079|87.5641|87.1195||90.8987|94.2827|92.4795||81.0431|88.0087|74.1269|77.8567|76.9922|77.585|82.2781|85.2422|87.8111|86.6748|88.725||86.2796|86.3537|87.5147|89.6636|90.5529|91.8126|94.9002|90.9975|90.4047|93.2699|95.8141|90.0341|89.5401|88.5768|83.8096|87.6629|85.9091|80.4009|80.0303|79.2399|80.0798|77.7332|76.6957|76.3252|75.3125|76.3252|73.4353|67.4577|66.692|67.0131|68.2481||65.8521|68.1987|67.4577|66.7908|67.68|65.8274|68.3469|68.3716|65.8768|67.7294|66.939|66.9884|65.0864|64.7159|64.6418|66.3708|65.9756|65.3087|66.0003|65.9015|65.7039||65.6792|65.7039|65.3828|62.4928|66.4944|66.4202|66.1732|66.8402|66.3461|64.0243|65.6545|65.5804|65.6298|66.3461|66.8896|66.8155|66.4202|66.1732||64.9135|66.6673|66.6673|68.1246|68.2975|68.1987|68.0752|66.5438|64.049||61.9988|61.7765|62.3446|63.1845|61.0108|58.4666|58.4913|59.4546|60.3439|60.2451|64|63.41|60.66|60.07|60.32|63.11|65.23|62.44|62.42|63.18|63.63|59.58|62.52|60.71|57.45|58.89|58.96|58.42|58.49|57.68||58|58.42|57.33|57.28|58.29|55.65|56.79|53.4|56.24|58.81|57.28|57.75|58.34|57.68|55.06|55.87|56.81|56.84|56.37|55.6|56.39|55.65|56.81|53.25|57.31|57.53|58.52|59.95|59.21|57.11|57.06|59.16|60.81|63.11|54.05|46.46|47.3|45.57|43.94|43.13|43.33|43.77|44.14|43.84|44.71|42.46|43.55|44.44|44.98|48.07|46.98|48.31|48.39|46.93|46.83|45.92|45.89|45.84|47.5|45.45|45.23|45.89|43.67|43.89|44.04|44.54|44.36|43.4|42.91|44.46|44.93|42.39|41.82|40.98|40.68|40.95|39.79|39.92|41.03|42.19|42.91|41.82|41.84|42.02|42.53|41.97|44.96|45.94|46.41|42.83|40.85|40.58|42.26||43.47|43.23|43.4|41.79|41.3|42.95|41.5|42.98|42.86|42.26|39.47|39.64
09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|1.29|1.3|1.29|1.3|1.3|1.29|1.33|1.25|1.27|1.29|1.27|1.28|1.25|1.28|1.25|1.26|1.27|1.26|1.25|1.26|1.22|1.25|1.25|1.25|1.25|1.26|1.25|1.28|1.3|1.29|1.27|1.27|1.29|1.29|1.27|1.27|1.26|1.24|1.25|1.26|1.26|1.26|1.25|1.25|1.26|1.25|1.24|1.27|1.27|1.26|1.26|1.26|1.24|1.24|1.21|1.25|1.22|1.28|1.29|1.27|1.25|1.27|1.31|1.3|1.29|1.31|1.36|1.38|1.39|1.37|1.37|1.36|1.36|1.4|1.39|1.38|1.32|1.31|1.34|1.3|1.28|1.28|1.28|1.27|1.27|1.27|1.25|1.22|1.22|1.22|1.28|1.26|1.29|1.28|1.27|1.29|1.29|1.29|1.29|1.28|1.29||||1.24|1.24|1.25|1.22|1.21|1.18|1.18|1.16|1.17|1.17|1.17|1.16|1.14|1.17|1.16|1.08|1.09|1.08|1.09|1.07|1.08|1.08||1.1|1.11|1.1|1.11|1.11|1.11|1.11|1.11|1.1|1.11|1.1|1.11|1.13|1.13|1.09|1.07|1.09|1.1|1.12|1.13|1.12|1.12|1.11|1.12|1.11|1.12|1.13|1.13|1.15|1.15|1.15|1.16|1.15|1.15|1.15|1.15|1.15|1.16|1.17|1.16|1.15|1.15|1.16|1.17|1.17|1.17|1.2|1.18||1.18|1.15|1.16|1.17|1.16|1.15|1.13|1.11|1.13|1.13|1.14|1.14|1.14|1.14|||1.15|1.13|1.13|1.13|1.12|1.13|1.14|1.16|1.16|1.16|1.18|1.17|1.16|1.16|1.16|1.19|1.21|1.22|1.21|1.2|1.21|1.23|1.23|1.24|1.19|1.2|1.21|1.2|1.14|1.13|1.14|1.13|1.11|1.15|1.17|1.19|1.19|1.19|1.22|1.15|1.1|1.12|1.07|1.04|1.06|1.04||||1.01|1.02|1.01|1.01|1.02|1|1.01|1.02|1|1.02|1.04
09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|17.56|17.44||17.43|17.49|18.35|18.15||18.12|18.56|19.53|19.48|19.99|19.68|18.75||17.86|17.01|17.9||18.84|19.83|20.87|20.32|19.36|18.44|17.85|17.44|16.62|15.86|15.11||15.56|16.37|15.61|14.87|14.27|12.98|12.26|11.15|11.04|11.3|11.05|11.06|11.1|11.17|11.14|10.85|11.04|11.38|11.45|10.76|10.42|10.54|10.61|10.46|10.65|10.5|10.5|10.47|10.26|9.8|9.92||10.24|10.57|10.75|11.11|11.06|10.71|10.82|10.79|10.73|11.14|11.22|10.69|10.2|10.14|9.96|10.04|10.03|9.96|10.01|10.09|10.05||9.58|9.4|8.96|9|9.47|9.44|9.38|9.61|9.33|8.89|9.35|9.85|10.48|11.36|11.92|10.83|9.03|8.21||7.7|7.65|7.65|7.74|7.68|7.6|7.66|7.88|7.5||7.23|7.21|7.29|7.27|7.41|7.54|7.28|7.23|7.21|7.19|7.15|7.13|7.06|7.08|7.03|7.07|7|7.02|7.09|7.13|7.2|7.22|7.22|7.24|7.24|7.32|7.26|7.3|7.37|7.38||7.41|7.38|7.45|7.43|7.32|7.26|7.33|7.34|7.4|7.48|7.4|7.43|7.43|7.45|7.48|7.53|7.42|7.43|7.44|7.52|7.73|7.83|7.76|7.45|7.85|7.89|8.03|8.19|7.68|7.83|7.69|7.5|7.36|7.41|7.43|7.53|7.46|7.53|7.53|7.33|7.04|7.05|7.19|7.03|7.08|7.1|7.13|7.1|7.05|7|7.03|7.01|7.05|7.07|7.1|6.94|6.94|7.14|6.94|6.96|7.11|7.14|7.19|7.18|7.18|7.16|7.18|7.2|7.25|7.35|7.35|7.55|7.58|7.64|7.6|7.52|7.36|7.32|7.5|7.6|7.57|7.76|7.67|7.71|7.78|7.75|7.54|8.04|7.91|7.28|7.2|7.4|7.34||6.6|6.85|6.92|7.06|6.18|6.47|6.61|6.37|5.97|5.92|5.98|6.11
10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|3045.804|3464.8521|3477.55|3482.9919|3484.8059|3489.3411|3475.7361|3500.2261|3526.53|3526.53|3528.343|3529.251|3474.8291|3446.7109|3446.7109|3392.2891|3370.52|3356.0081|3365.0791|3372.335|3356.0081|3356.0081|3356.0081|3360.5439|3378.6841|3384.126|3404.988|3343.3101|3345.123|3346.031|3348.752||3349.658|3351.4729|3356.0081|3348.752|3356.915|3414.9651|3446.7109|3482.9919|||3471.2|3492.062|3540.135|3541.949|3564.625|3555.5549|3564.625|3365.0791|3319.7271|3281.6321|3269.8411|3278.9109|3280.7241|3287.98|3270.7471|3273.468|3278.0029|3305.2151|3300.6799|3291.6089|3292.5161|3305.2151|3315.1919|3310.657|3310.657|3328.7981|3310.657|3336.96|3310.657|3328.7981|3342.4021|3342.4021|3356.0081|3285.259|3356.0081|3383.219|3444.897|3401.3589||3445.804|3445.804|3414.9651|3455.782|3444.897|3444.897|3361.45|3287.98|3297.051|3297.051|3308.842|3346.031|3306.1211|3310.657|3310.657|3297.051|3374.1489|3428.571|3444.897|3356.0081|3302.4939|3147.3911|3111.1101|3084.8059|3076.6431|3078.457|3061.2229|2978.6841|2905.2151|2902.4939|2917.9121|2897.959|2894.3301|2897.959|2873.468|2871.655|2937.8669|3024.9431|2902.4939|2893.4241|2878.9109|2836.281|2819.9541|2626.7571|2613.1509||2647.6189|2648.5259|2657.5959|2668.479|2712.925|2677.55|2657.5959|2636.7339|2629.478|2613.1509|2559.637|2521.541|2507.936|2494.3301|2445.3511|2465.3059|2476.1899|2458.0491|2421.7681|||2359.1819|2417.2329|2429.0239|2433.5601|2458.0491|2517.0061|2556.915|2592.2891|2530.6111|2566.8931|2535.146|2528.7981|2513.377|2537.8669|2379.1379|2389.115|2375.509|2370.9741|2395.4641|2360.0901|2286.6211|2292.97|2299.3181|2294.783|2312.925|2340.135|2331.9719|2338.321||2358.2759|2334.6919|2358.2759|2343.7639|2324.7161|2312.925|2269.387|2275.7361|2299.3181|2349.2051|2422.6741|2430.8379||||2476.1899|2474.376|2367.3459|2448.072|2448.978|2448.978|2476.1899|2493.4241|2495.238|2494.3301|2478.9109|2511.563|2617.687|2655.782|2630.384|2690.248|2684.8059|2591.3831|2556.915|2521.541|2494.3301|2528.7981|2496.145|2526.0759|2521.541|2402.7209|2402.7209|2387.3|2312.925|2270.293|2357.3689|2353.74|2322.9009|2361.9041|2398.1851||2437.187|2447.1641|2471.655|2448.978|2437.187|2476.1899|2448.978|2453.5139|2432.6521|2436.281||||2421.7681|2441.7219|2430.8379|2367.3459|2395.4641|2394.5559|2340.135|2367.3459|2314.739|2392.7419|2480.7241
10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|1145.25|1090.65||1077.05|1009.65|1051.65|1061.85||1085.85|1087.35|1148.7|1142.55|1141.05|1128.3|1178.15||1238.05|1226.15|1246.85||1219.75|1239.2|1293.3|1320.05|1328.8|1367.6|1398.25|1418.05|1422.15|1394.25|1418.35||1442.9|1409.4|1452.15|1452.7|1470.3|1417.65|1389.8|1369.85|1363.15|1413.5|1393.25|1374.4|1382.3|1476.75|1487.3|1498.5|1480.1|1471.65|1497.3|1498.1|1498.8|1501.25|1519.7|1499.45|1494.7|1506.15|1552.95|1521.85|1418.55|1449.1|1478.35||1462.8|1519.65|1545.85|1564.95|1519.3|1499.4|1474.6|1436.65|1455.05|1452.45|1452.8|1455|1434|1438.1|1416.7|1399|1340.35|1320.2|1290|1298|1310.4||1279.8|1311.75|1256.15|1335.95|1433.65|1405.4|1426.25|1443.05|1473.1|1463.1|1473.55|1488.1|1387.2|1346.55|1338.55|1345.85|1330.65|1322.15||1306.1|1311.85|1307.35|1282.35|1276.3|1228.45|1287.1|1298.5|1301.5||1301.95|1283.6|1279.75|1307.05|1235.3|1215.45|1219.05|1115.95|1101.65|1105.45|1068.5|1064.35|1083.9|1093.2|1137.95|1181.4|1178.35|1206.65|1207.1|1162.9|1181.35|1204.45|1245.6|1242.55|1251.2|1268.4|1255.05|1263.5|1273.4|1274.05||1300.5|1213.2|1198|1233.65|1100.95|1061.7|1116.4|1127.15|1115.8|1203.9|1222.3|1248.25|1264.75|1309.6|1254.8|1292.1|1295.75|1277.85|1354.2|1386.85|1388.05|1402.3|1402.65|1311.55|1445.55|1335.7|1322.65|1322.15|1314.15|1309.65|1347.45|1333.1|1259.85|1234.5|1243.05|1254.35|1195.25|1122.4|1126.35|1127.85|1128.5|1139.45|1095.15|1088.55|1084.55|1083.25|1136.7|1127.6|1129.3|1102.95|1108.65|1108.05|1040.15|1034.1|1037.15|1046.8|1045.8|1026.8|1051.65|1047.1|1042.65|1041.197|1053.127|1024.946|1014.046|996.912|983.655|983.606|1005.356|1008.155|1043.652|1037.171|1046.057|1026.075|998.335|988.123|982.33|971.872|992.346|1011.248|1035.993|986.356|1067.807|1140.176|1219.762|1049.838|984.785|953.755|943.936|885.609|868.081|845.693|836.07||834.401|863.712|840.194|789.919|732.378|837.838|871.567|904.56|892.728|886.296|877.753|895.576
10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|35.7|36.25|35.4|34.5|34.7|31.55|28.7|27.8|27.4|29|26.8|24.95|22.7|22.7|||20.75|19.5|18.3|18.3|17.8|17.55|17.3|17.55|17.7|17.5|17.75|17.85|17.75|18.35|18.75|18.25|18.2|18.4|18.1|17.85|18.6|17.75|17.3||17.45|17.45|16.5|17.2|15.65|15.45|15.4|14.25||||||||13.4|13.65|13.7|14.2|13.8|13.6|13.9|14.4|14.85|15.25|15.25|14.9|14.6|15.35|15.1|15.7|16.4|16.1|15.7|16.65|16.8|16.85|17.65|17.8|16.5||15.75|15.5|15.35|15|15.5|15.5|16|15.2|15.75|14.35|14.2|14.25|14.15|14.3|13.75|12.85|11.7|11.9|12.1|12.05|11.7|11.8|11.9|12.05|11.7|11.35|11.2|11|11.05|10.45|10.35|10.25|10.15|10|10.2|10.15|10.45|10.25|10.3|10.2|10.2|10.4|10|9.83|9.85|10.1|10.1|10.15|10|10.15|10.15|9.99|9.82|9.83|9.68|9.95|10.15|9.88|9.99||9.78|9.9|9.89|9.42|||9.33|9.31|9.43|9.18|9.17|9.5|9.7|9.9|9.87|9.86|10.2|10.2|10.3|10.3|10.55|10.65|10.25|10.4|9.46|9.37|9.36|9.19|9.32|8.75|8.88|8.61|8.52|8.3|8.29|8.07|8.32|8.45|8.57|8.35|8.13|8.15|8.18|8.14|8.03|8.04|8.05|8.03|8.02|8.06|8.05|8.06|8.01|8.05|8.22|8.32|8.19|8.22|8.12|8.21|8.34|8.06|8.03|8.09|8.03|8.17|8.17|8.18|8.27|8.23|8.2|8.21|8.24|8.19|||8.28|8.36|8.46|8.21|8.22|8.22|8.24|8.11|8.19|8.34|8.65|8.41|8.45|8.24|8|8.02|7.8|7.81|7.8|8.14|7.79|7.27|7.25|7.3|7.43|7.29|7.26|7.18|7.15|7.21|7.5|7.57|7.63|7.45|7.38
10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP||7.21|7.13|7.23|7.24|7.5|7.58|7.74|7.57|7.58|7.78|7.91|7.94|8|8.11|8.13|7.91|7.57|7.56|7.59|7.65|7.8|7.7|7.43|7.92|8.79|9.17|8.99|9.18|9.19|9.3|9.37|9.56|9.61|9.46|9.6|9.4|9.3|9.39|9.45|9.23|9.68|9.81|9.92|9.93|9.74|9.66|9.73|9.82|9.99|9.91|10.08|9.98|9.89|9.77|9.85|9.82|9.91|9.59|9.45|9.27|9.4|9.49|9.85|9.74|9.78|9.96|10.04|9.89|9.96|9.94|10.13|10.26|10.28|10.33|10.29|10.22|10.15|10.17|10.33||10.09|10.07|10.06|9.57|9.27|9.31|9.23|9.26|9.13|9.33|9.23|9.29|9.3|9.39|9.26|9.2|9.27|9.16|8.97|8.98|8.98|9.02|8.97|8.49|8.79|9.02|8.96|9.02|9.23|9.52|9.61|9.24|8.92|9.27|9.42|9.21|8.83|8.33|8.35|7.86|7.87|7.77|7.68|7.44|7.24||7.13|7.2|7.16|7.39|7.55|7.66|7.76|7.72|7.54|7.34|7.5|7.46|7.58|7.48|7.4|7.35|7.4|7.4|7.38|7.24|7.32|7.06|6.94|7.01|6.92|6.56|6.51|6.56|6.84|6.85|6.89|6.95|6.96|6.94|6.96|6.95|6.91|6.95|6.87|6.89|6.93|6.95|6.8|6.95|7.09|7.08|7.06|7.31|7.24|7.14|7.25|7.05|6.99|6.96|7.12|7.23|7.02|6.88|6.87|6.9|7.22|7.17|||7.38|7.58|7.8|7.99|8.04|8.05|8.05|8.1|8.31|8.32|8.27||8.38|8.21|8.01|8.17|8.14|8.1|8.14|8.02|8.17|8.08|8.13|8.06|8.03|8|7.92|8.11|8.15|8.1|8.01|7.9|7.98|7.97|8|7.9|7.94|7.96|8.01|8.03|7.94|7.92|7.9|7.46|7.31|7.55|7.57|||7.43|7.39|7.34||7.35|7.16|7.21|7.23|7.25|7.14|7.05|7.02
10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|8.04|8.04|7.9|7.94|7.9|7.91|7.9|7.95|7.85|8.15|7.99|7.95|8.02|7.85|8.15|8.15|7.84|7.47|7.4|7.38|7.25|7.24|7.4|7.39|7.49|7.66|7.45|7.34|7.36|7.22|7.35|7.43|7.06|7.25|7.3|7.91|8.14|8.35|8.3|8.11|8.6|8.73|8.6|8.51|8.5|8.9|8.6|8.84|8.91|8.92||8.64|8.5|8.59|8.65|8.73|8.69|8.7|8.39||8.3||8.22|8.22|8.2|8.4|7.95|7.91|7.7|7.7|7.56|7.55|7.47|7.2|6.97|6.88|7.05|7.2|7.28|7.25||7.35|7.32|7.41|7.35||7.23|7.2|7.2|7.2|7.21|7.14|7.15|7.12|7.13|7.38|7.39|7.6|7.55|7.65|7.52|7.5|7.4|7.5|7.6|7.45|7.26|7.28|7.25|7.45|7.53|7.54|7.48|7.45|7.58|7.58|7.63|7.5|7.65|7.74|7.51|7.3|7|7.04|6.95|7.1||7.25|7.28|7.3|7.06|6.97|6.9|6.9|6.74|6.6|6.5|6.52|6.52|6.41|6.48|6.52|6.43|6.45|6.34|6.3|6.32|6.1|6.35|6.39|6.35|6.3|6.3|6.3|6.4|6.3|6.63||6.42|6.39|6.13|5.9|6.15|6.25|6.25|6.25|6.41|6.25|6.19||6.05|6.27|6.25|6.2|6.2|6.04||6.04|6|5.97|5.85|5.99|5.9|5.69|5.8|6|6.14|6.14|6.13|6||6.14|5.92|5.71|5.14|5.08|4.985|5|5.1|5.02|5.02|4.995|5|5|5.19|4.95|5.11|5.12|5.09|4.8|4.75|4.675|4.715|4.57|4.575|4.625|4.6|4.575|4.4|4.34|4.325|4.36|4.295|4.295|4.3|4.32|4.34|4.415|4.28||4.23|4.16|4.26|4.375|4.25|4.3|4.05|4.075|||4.045|4|3.995|4|4|4.07|4.1|4.1|4.06||4.155|
10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|29.7617|29.7027|29.6043|29.6141|29.5649|29.9094|30.2735|30.1259|29.5255|29.4369|29.7224|29.4566|29.5354|29.9389|30.4113|||29.9782|29.9487|29.7814|29.4173|29.6436|30.0767|30.3522|30.1062|30.3818|30.2341|30.3719|30.4703||30.1554|30.2046|30.431|30.6967|31.1002|29.2795|30.1849|29.0433|28.9744|28.4921|29.0236|28.5118|28.0296|27.2816|27.4686|28.2756|28.2362|28.4232|28.561|28.4626|28.4429|28.5512|28.8661|29.7716|30.0275|29.3188|28.4429|28.3839|28.3937||28.4134|28.4035|28.3839|28.6496|29.8503|29.683|29.1417|29.063|29.2795|29.7125|29.6633|29.4468|29.8208|30.057|30.6081|30.7951|30.7951|30.5491|30.0176|30.5884||30.1948|30.2046|30.1357|29.683||29.5058|29.4566|29.0334|29.3287|29.3582|28.9744|28.6398|28.5905|28.6201|29.0433|29.496|28.8071|29.4468|29.1811|28.6594|28.3642|28.5512|28.8464|28.4429|28.2461|28.1575|28.4134|28.0689|28.1772|27.9902|27.9607|28.315|28.4626||29.555|28.4921|28.8464|29.2303|29.9881|30.1357|30.6672|29.5649|29.0039||28.6594|27.9705|28.5413|28.7579|29.5354|30.1652|31.7399|30.9329|31.3266|31.0904|31.1199|30.9329|31.051|30.8935|31.0018|30.864|30.3916|30.7656|30.5884|31.0116|30.5195|30.0963|30.116|28.9645|28.6398|28.2658|27.8918|27.0454|26.9174|26.6911|27.2619|27.2816||27.193|27.0651|26.9863|26.4746|26.7206|26.7403|27.2028|27.0552|27.4784|27.4489|27.6851|27.8327|27.8426|27.38|27.8524|27.813|27.8229|27.7934|27.7835|27.754|27.8327|27.8819|27.8327|27.8819|28.09|28.12|28.31|27.96|28.08|28.38|28.03|27.99|27.58|28|27.95|27.66|28.74|28.41|28.01|27.57|27.3|27.49|27|27.4|27.66|26.71|26.74|26.41|26.73|26.68|27.23|27.18|26.56|26.12|26.64|26.75|26.96|26.95|27.52|27.21|28.36|27.81|27.49|28.22|27.3|26.09|26.12|26.35|25.66|27.09|27.39|28.05|27.95|25.82|27.19|27.19|26.96|27.69|27.24|27.24|26.79|26.2|26.13|26.2|25.79|25.45|25.26|24.32|24.44|24.1|24.54|24.19|24.52|24.17
10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|24.5|24.5|24.9|25|24.8|24.9||||24.2|25|24.8|24.9||25.25|26|26.25|25.75|26.25|26.25|26.25|26|26|26.25|26.75|27.5|27.25|27.5|27.5|27.75|27.75|27.75|27.75|27.75|28.25|28.25|27.75|28|28.5|29||29.25|28.5|28.25|27.5|28|29|28.75|27.25|27.75||26|25.5|26|25.75|26|25.5|25.75|25.75|25.5|24.1|23.7|24.8|25|25.25|24.4|26|25.75|26.5|26.5|26|26.25|26.75|25.5|24.6|25.25|24.9|24.5|25.5|22.2|||20.6|20.6|20|20.5|20|19.5|19.8|19.9|21.8|21.8|21.8|21.5|21.5|||21.8|20.9||20.6|20.3|19.5|19.6|19.6|19.8|20|20.1|19|19.2|18.7|18.3|17.8|17.7|17.5|17.4|16.8|17.2|17.2|15.8|15.1|15.4|15|15.2|14.6|14.5|14.7|14.7|14.9|15.3||14.8|14.7|14.4|14.6|14.9|15.1|15.5||15.7|15.5|15.5|15.4|15.4|14.7|14.6|15.1|15|15.6|15.3|15.2|15.3|15.6|15.8|16.2|16.7|16.7|16.9|16.7|16.5|17|17|17.1|17|||17.3|17.7|17.5|17.7|17.9|17.7|17.5|17.3|17.6|17.2|18.3|18.6|19.1|19.1|19.1|19.5||19.1|19.2|19.3|19.7|19.8|19.5|19.3|19.4|18.8|19.6|||19.7|20.2|20|20.8|19.6|19.9|20|19.6|19.3|19.4|20.1|20.6|21|21.6||21.4|21.1|21.2|21|20.4|20.5|21.6|20.9|21.7|21.5|21.9|22.2|22.1|21.7|21|21.4|21.9|22.4|22.4|23.6|23.5|22.7||22.3|22.1|22.1|21.3|20.8|20.8|20.4|20.4|21.1|21.2|21.2|20.6|19.1|18.5|19|19.6|19.1|19|19.1
10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|999.69|998.43||1005.96|1020.93|1033.4399|1041.49||1060.29|1025.39|1064.11|1064.96|1062.17|1072.22|1071||1098.37|1088.41|1077.8101||1071.0601|1056.34|1058.71|1053.88|1058.75|1052.2|1039.13|1046.98|1062.0699|1051.85|1071.15||1057.5699|1049.03|1033.51|1040.73|1049.3101|1045.25|1041.1|1032.39|1038.61|1043.88|1034.36|1040.79|1048.95|1041.25|1034.66|1028.28|1006.43|1003.34|988.56|987.68|988.14|990.47|975.6|925.26|921.56|903.19|860.9|860.33|859.74|859.61|870.46||887.93|902.72|907.59|918.17|919.27|900.14|903.59|900.15|898.52|910.09|920.15|914.35|914.6|920.19|922.27|927.58|920.56|907.25|929.66|922.71|883.8||848.85|848.03|837.04|840.06|851.81|855.15|858.61|847.59|857.46|868.77|870.63|867.82|868.69|847.25|782.62|789.83|793.18|789.97||796.83|784.03|787.01|788.84|794.89|781.31|781.66|759.96|759.14||756.36|770.07|751.47|740.99|754.05|754.4|759.68|740.71|729.61|735.43|752.94|762.52|739.33|742.05|741.69|753.13|728.72|721.19|700.63|694.63|702.08|700.42|703.99|710.99|722.68|729.73|722.79|726.26|726.2|728.41||721.74|708.26|722.1|721.94|719.23|709.74|728.86|739.64|759.31|773.55|798.59|806.35|839.85|823.34|796.14|809.09|774.96|780.54|787.92|792.23|795.98|794.29|787.29|793.32|791.07|802.34|779.5|749.92|732.2|698.51|698.98|699.97|699.86|700.23|699.58|701.2|703.74|711.32|720.06|708.77|714.62|718.78|725.02|712.51|721.48|712.22|731.86|736.11|719.68|724.27|741.46|734.26|738.08|734.88|729.15|717.83|705.89|715.62|719.71|720.11|718.97|729.23|743.2|746.43|731.99|707.33|708.17|713.44|710.32|720.1|721.48|721.97|721.43|724.54|719.2|720.4|718.43|713.19|706.68|708.53|709.85|710.01|732.69|749.77|713.59|676.75|662.53|649.86|642.76|639.39|621.67|617.36|626.94||633.13|635.97|639.84|634.32|639.27|658.03|660.11|660.18|660.07|662.27|659.89|658.43
10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|2186.6499|2141.75||2155.6001|2177.3|2192.3|2179.1001||2150.1001|2148.1001|2186.3999|2173.3501|2174.3|2174.3|2177.5||2220.6499|2249.3999|2223.3||2175.8|2155.3501|2224.05|2202.05|2178.45|2141.8501|2157.05|2208.5|2232.05|2228.95|2237.55||2252.8501|2260.6001|2299.2|2304.05|2372.8|2298.3|2242.1001|2229.2|2231.8|2241.25|2258.6499|2283.5|2282.55|2353|2359.8|2353.8|2338.6499|2363.25|2319|2356.6499|2388.1499|2334.8999|2422.8501|2019.05|1998.45|1871.2|1845.4|1820.3|1751.25|1746.55|1763.65||1779.35|1814.5|1811.1|1804.1|1791.3|1799.6|1830.55|1834.25|1849.15|1835.2|1856.9|1837.35|1835.3|1760.05|1750.15|1738.15|1731.65|1705.35|1716.3|1728.6|1705.4||1674.85|1652.6|1628.65|1647.75|1676.6|1667.7|1676|1674|1657.65|1665.55|1651.8|1661.05|1664.5|1678.6|1684.8|1633.85|1576.25|1570.3||1570.05|1546.7|1547.3|1562.85|1561.6|1540.5|1554.6|1569.25|1576.05||1498.35|1497.4|1495.75|1515.7|1518.55|1500.35|1488|1485.45|1502.65|1475.25|1476.2|1500.75|1511.2|1501.65|1507.05|1499.95|1486.55|1492.15|1466.95|1449|1468.95|1452.65|1454.25|1453.25|1467.4|1484.1|1481.9|1477.75|1481.85|1470.65||1468.5|1461.5|1450.55|1440.6|1440.6|1446.95|1479.6|1489.7|1514.25|1552.7|1558.45|1574.05|1600.35|1614.65|1545.1|1562.35|1523.3|1578.65|1605.4|1633.5|1646.7|1622.6|1602.8|1625.45|1652.3|1660.15|1661.85|1621.45|1614.85|1615.5|1589.2|1585.5|1546.9|1518.7|1504.85|1505.25|1495.15|1507.7|1479.15|1459.1|1462.75|1478.65|1478.05|1473.15|1470|1492|1470.35|1494.35|1542.65|1574.25|1572.15|1563.55|1565.8|1582.65|1569.85|1579.35|1622.4|1677.95|1755|1759.5|1760.2|1762.6|1799|1781.4|1703.45|1666.7|1672|1669.15|1665.1|1634.5|1620.7|1624.8|1654.7|1631.65|1570.25|1504|1463.95|1445.45|1432.05|1448.15|1493.15|1490.75|1486.65|1518.55|1468.2|1464.7|1457.4|1450.9|1449.75|1443.7|1432.3|1421.45|1431.35||1396.45|1389.5|1396.75|1405|1444.4|1450.25|1446|1447.25|1441.75|1443.2|1448.55|1344.4
10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|18.4|18.5|18.45|18.3|18.95|17.7|16.8|16.45|16.35|16.55|16.05|16.05|15.95|15.85|||15.65|15.6|15.45|15.2|15.1|15.4|14.85|14.7|14.85|14.8|14.7|14.55|14.45|14.5|14.4|14.3|14.2|14.25|14.2|14.1|14.15|14.15|13.9||14.1|14.35|14.15|14.25|14.05|14.1|14.2|14||||||||13.85|13.65|13.65|13.75|13.55|13.4|13.55|13.75|13.8|13.8|13.95|13.9|13.75|14.15|14.15|13.95|14.15|14.4|14.05|14.75|15.2|15.15|14.2|13.9|13.95||13.55|14.1|13.35|13.3|13.05|13|12.85|12.8|13.15|12.7|12.8|12.7|12.5|12.8|12.9|12.85|12.8|12.7|13|12.6|12.45|12.2|12.2|12|11.9|11.95|11.85|11.8|11.85|11.7|11.55|11.55|11.5|11.45|11.3|11.3|11.5|11.2|11.15|11|10.95|10.95|10.95|11|10.9|10.85|10.9|10.95|11|11.05|11.15|11|10.9|10.9|10.8|10.7|10.85|10.85|10.95||10.9|10.85|10.95|10.85|||10.75|10.7|10.85|10.6|10.6|10.9|11|11.2|11.45|11.3|11.2|11.3|11|10.9|10.95|10.95|11.05|11.1|10.85|10.9|11.05|11.1|11|10.85|10.75|10.8|10.75|10.65|10.7|10.6|10.85|10.85|10.75|10.85|10.9|11.8|11.8|11.85|11.75|11.75|11.8|11.7|11.65|11.9|12|11.6|11.35|11.6|11.4|11.6|11.75|11.7|11.35|11.4|11.5|11.4|11.45|11.7|11.7|11.6|11.15|11|10.9|10.55|10.5|10.4|10.35|10.35|||10.45|10.45|10.4|10.25|10.2|10.3|10.1|10|10.1|10.15|10.45|10.35|10.4|10.2|10.15|10.2|10.1|10|9.97|9.94|9.94|9.94|9.86|9.82|9.97|9.95|9.98|9.98|9.96|9.93|9.99|10|10.05|9.84|9.77
10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|8.43|8.5|8.46|8.43|8.42|8.5|8.6|8.7|8.77|8.83|8.88|8.8|8.85|8.81|8.85|8.89|8.9|8.95|9.04|9|8.95|8.85|8.93|9.1|9.28|9.1|9.24|9.19|9.06|9.09|9.05|9.01|9.03|9.06|9.05|9.07|9.12|9.1|9.09|9.07|9.1|9.14|9.13|9|8.92|8.95|9.19|9.1999|9.2197|9.1702||9.1603|9.2197|9.1999|9.2197|9.2991|9.2991|9.2693|9.2693||9.2891||9.1008|8.7042|8.6547|8.6547|8.6646|8.7042|8.5258|8.4366|8.4663|8.5258|8.2581|8.1986|8.2085|8.159|8.0797|7.9508|8.0598|8.1887||8.2284|8.3275|8.3275|8.2978||8.4266|8.3969|8.506|8.6249|8.7241|8.8331|8.8628|8.8034|8.7439|8.7141|8.6348|8.6844|8.6249|8.6249|8.2383|8.2383|8.2284|8.2284|8.1292|8.3473|8.2978|8.2383|8.1292|8.4762|8.496|8.4465|8.6447|8.7439|8.5159|8.496|8.506|8.6249|8.5258|8.4366|8.4266|8.3672|8.159|7.9607|7.7624|7.9904||8.2779|8.4465|8.4068|8.7241|8.9223|8.7736|8.8827|8.8529|8.8232|8.7241|8.4068|8.2879|8.2978|8.3771|8.2978|8.3771|8.3473|8.4266|8.2879|8.2284|8.4068|8.5159|8.4861|8.4861|8.2879|8.3572|8.4167|8.5159|8.6249|8.5258||8.5853|8.5258|8.7141|8.0301|8.3572|8.734|9.2594|9.418|9.4676|9.4973|9.5172||9.6064|9.5667|9.6659|9.5667|9.7452|9.8542||9.9137|9.9137|9.418|9.3684|9.4874|9.8146|10.112|10.2508|10.2706|10.3499|10.5085|9.8641|9.5172||9.2098|9.5172|9.9534|10.3301|9.7154|9.7154|9.6262|9.8146|9.6659|9.071|8.5258|8.2779|8.2779|8.3275|8.2779|8.4465|7.931|7.9012|7.8021|7.7525|7.6831|7.2568|7.2172|7.2172|7.2172|7.2172|7.2271|7.1379|7.1577|7.2767|7.3659|7.8318|8|7.9|8.19|8.33|8.38|8.37||8.34|8.4|8.29|8.35|8.03|7.65|7.73|7.8|||7.8|7.75|7.49|7.35|7.5|6.63|6.49|5.99|5.97||5.98|
10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|6.22|6.19|6.16|6.27|6.25|6.29|6.26|6.2|6.26|6.3|6.25|6.32|6.32||||6.33|6.36|6.38|6.32|6.22|6.21|6.25|6.27|6.4|6.41|6.3|6.32|6.44|6.39|6.22|6.21|6.23|6|6.12|6.09|6.17|6.2|6.16|6.23|6.11|6.2|6.01|6.1|6.2|6.15|6.18|6.19|6.18|||6.1|6.07|5.92|6|5.95|6|6.15|6.04|6.01|6.02|6.12|6.22|6.36|6.43|6.44|6.55|6.65|6.6|6.56|6.55|6.55|6.6|6.55|6.57|6.54|6.23|6.08|6.1|6.08||6.06|6|6.19|6.08||6.34|6.03|6.29|6.51|6.5|6.48|6.5|6.63|6.56|6.5|6.38|6.67|6.68|6.61|6.64|6.72|6.53|6.53|6.09|5.98|5.81|5.81||5.8|5.83|5.92|5.92|5.9|5.83|5.8|5.81|5.9|5.8|5.74|5.68|5.67|5.61|5.59|5.55|5.55|5.7|5.65|5.78||5.73|5.6|5.92|5.87|5.84|5.93|5.86|5.97||6.06|5.97|6.02|6.08|6.13|6.16|||6.08|5.97|6.06|5.87|6.01|6.1|6.06|6.11|6.15|6.15|6.14|6.18|6.12|6.06|6.06|6.02|6.02|6.14|6.16|6.31|6.24|6.35|6.38|6.39|6.39|6.34|6.34|6.25|6.38|6.4|6.51|6.55|6.54|6.45|6.49|6.41|6.69|6.81|6.71|6.57|6.59|6.55|6.58|6.69|6.3|6.23|6.25|6.17|5.99|6.12|6.05|6.15|6.16|5.92|5.78|5.85|5.84|5.97|5.83|5.9|5.96|5.9|5.98|5.62|5.56||5.58|5.55|5.58||5.63|5.61|5.6|5.76|5.67|5.53|5.49|5.22|5.3|5.42|5.47|5.53|5.46|5.42|5.35|5.31|5.3|5.29|5.17|5.1|5.24|5.37|5.35|5.28|5.6|5.67|5.63|5.54|5.58|5.63|5.74|5.72|5.78|5.88|5.9
10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|102.59|101.58|101.01|102|99.53|101.96|101.4|99.05|96.69|96.97|99.92|96.37|96.86|95.84|95.99|||95.92|97.09|99.11|94.04|94.09|96.47|99.17|99.5|102.15|97.16|98.49|96.51||91.74|94.91|96.02|96|98.46|97.46|96.58|96.64|95.82|94.78|94.74|93.54|94.95|93.23|92.07|91.43|90.73|91.21|88.57|91.52|88.01|85.9|88.04|87.98|88.32|88.45|85.61|85.27|84.72||83.86|85.33|86.03|83.22|83.76|83.95|84.44|86.5|86.84|87.48|87.91|87.98|87.31|88.55|91.73|93.51|92.82|90.9|90.92|91.34||92.1|92.51|92.69|91.2||92.44|92.36|92.06|92.46|97.09|98.56|93.04|91.15|91.56|93.23|91.19|89.75|91.34|89.51|89.01|88.42|88.22|87.94|86.28|85.58|84.69|83.39|83.75|80.8|76.87|77.53|76.27|72.61||66.76|66.1|67.81|64.68|64.03|61.01|61.45|59.79|57.83||57.32|58.01|58.36|59.83|62.13|62.37|63.81|62.76|61.39|59.57|58.85|58.97|58.73|60.67|61.17|58.79|57.08|55.21|53.75|53.11|52|51.76|52.49|50.65|50.63|50.65|50.7|49.59|51.76|51.09|53.45|51.7||50.01|50.51|47.39|48.12|49.59|52.35|52.87|52.21|53.72|55.63|54.67|54.57|53.95|53.96|55.06|56.01|56.03|55.06|57.05|58.12|57.41|56.05|56.35|56.98|57.67|56.75|56.03|56.85|57.6|59.97|57.11|56.98|57.6|57.73|56.8|57.04|59.61|60.09|58.56|60.04|58.99|59.22|60.21|60.45|60.61|58.35|56.96|59.27|59.29|59.46|61.48|59.6|59.86|59.83|60.92|61.84|62.17|61.14|63.2|64.52|66.44|66.99|68.71|68.15|69.72|70.68|70.19|66.07|68.51|77.43|75.1|78|74.99|66.14|62.98|61.08|58.32|61.58|61.47|61.8|59.45|58.21|59.76|58.65|59.73|59.13|59|56.59|56.01|57.77|60.45|62.08|61.41|57.47
10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|40.1395|39.4694|39.6438|39.7631|39.4327|40.2863|40.1762|40.1486|40.1945|40.0109|39.9834|40.1211|40.323|40.0752|40.8462|||40.3047|40.681|40.6535|40.837|40.3873|40.4974|40.6259|40.323|40.8462|40.4424|40.5341|40.8279||40.3322|39.965|40.525|40.4332|40.4791|39.5245|39.1298|38.9095|39.1757|39.4786|39.2583|38.836|38.9554|38.065|37.8447|38.2394|38.3679|38.4413|38.1843|38.1201|38.2761|38.1109|38.1017|38.3037|39.4877|38.2761|37.6979|37.5235|37.7254||37.5418|37.5143|38.1109|38.9829|39.4786|39.2124|39.0931|39.6163|38.781|40.1303|39.653|39.7723|39.2032|39.6713|40.6443|40.6994|41.1124|40.8095|40.6076|42.1496||40.9747|40.2404|39.6805|40.3414||40.3781|39.6897|39.3133|39.396|40.6994|40.4699|40.681|40.1027|40.268|40.1853|40.7912|39.6163|40.167|40.0936|39.965|39.4969|39.2216|39.1481|40.066|39.5061|39.1481|39.0655|39.3592|39.451|39.9008|40.167|40.0385|40.5158||40.3506|39.2858|39.0288|38.68|39.3133|39.6621|40.0385|38.3863|38.1568||39.0104|39.6071|38.6892|38.836|38.0283|38.2119|37.3766|37.8447|38.1201|38.2853|39.1665|40.2955|40.6994|40.7085|41.5255|41.3052|41.5255|41.4888|41.0482|41.039|40.9839|39.3592|39.3776|39.7448|39.6897|39.4786|38.8452|38.3404|38.0191|38.7351|39.2766|39.5153||39.809|40.0109|40.1027|39.1114|39.2858|39.7906|40.8829|40.0477|39.965|39.7723|39.7906|39.8733|40.5433|40.0385|40.5617|40.7728|40.5984|40.8554|41.0206|40.7912|40.6259|41.3052|41.2501|40.2955|40.3506|40.3139|40.4332|40.424|39.9559|39.9375|39.9467|39.1481|40.0018|39.3776|39.3868|39.5887|39.6989|39.8365|39.4602|39.0104|39.552|39.0288|39.9008|38.1568|38.0834|37.652|37.8539|37.9181|38.2945|38.1201|38.4689|39.2491|39.3501|39.0747|39.0104|37.7346|37.6428|38.3587|39.2583|38.6984|39.1848|38.4505|38.1384|36.78|37.2573|37.3674|37.4867|36.0732|36.3853|37.1655|37.1655|37.808|38.1293|37.9181|38.2119|38.0283|37.6795|38.7075|37.1379|37.1288|37.0003|37.3399|37.1471|37.3674|37.6061|36.578|36.4403|35.9906|35.908|35.1186|35.3664|35.1002|37.037|36.4128
10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|88.2|86.6|88.8|90|88.8|89.8|89.3|87.4|88.1|90|90.7|93.3|89.2|87.7|||89.7|89.3|88.9|88.8|88.2|86.3|87.5|87.1|88.8|91.1|91.2|89.3|89.9|88.8|89.1|90.1|90.4|89.2|87|88.1|86.1|89.8|88.9||92|89.7|90.7|93.2|95.8|94|85.5|77.8||||||||75.6|77.1|75.7|72.4|72.3|73.8|74.3|74.8|72.9|73.9|73.2|71|72.1|75.2|73.8|75.5|77.7|76.7|76.1|79.9|77.6|77.1|74.6|77.5|78||73.9|74.3|73.7|73|72.7|72.7|71.7|70.2|72.2|73.6|72.3|72.5|72.2|75.5|77.2|79.9|78.8|73.3|72.5|73.7|74.2|73.9|72.4|73.2|74|70.7|70.2|70.6|69.7|70|69.3|70.3|69.4|68.7|68.9|69|68.8|68.5|67.9|64.7|64.9|65.3|64.7|63|63.6|63.9|64.1|65|64.9|65.2|65.3|66.4|65.9|65.7|64.8|65.6|66.6|64.7|65.3||66|65.6|65.4|64.7|||64.4|64.1|65.3|62.2|63.9|65.8|66.1|67.1|68.1|67.9|66.9|66.8|66.3|64|64.4|64.6|65.1|65.7|66.4|67.5|68.2|65.5|66|66.1|66.1|66.6|65.3|64.3|65|63.6|68.5|70.3|70.8|70.7|70|69.9|71.1|69.9|70.8|71.6|71.3|69.9|69|69|69.4|68.5|67.3|69|70.4|72.3|73|72|71|71.2|71.5|71.2|72.6|75.2|75|79.9|81.4|77.1|72.1|70.6|71.2|71|70.1|68.8|||70.2|70.1|70.7|70|70.7|70.3|69.7|68|68.8|69.9|72.2|72.4|71.5|72.5|71.4|72.4|72.3|70.6|68.5|68.8|70.2|69.5|69|68.1|69.6|68.2|68|67.3|67.2|68.8|70.8|71|70.9|70.7|74.6
10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|2.464|2.49|2.497|2.48|2.497|2.48|2.472|2.515|2.499|2.491|2.5|2.497|2.486|2.5|2.471|2.48|2.484|2.47|2.513|2.52|2.519|2.521|2.575|2.528|2.56|2.528|2.499|2.563|2.547|2.417|2.447|2.417|2.425|2.39|2.339||2.31|2.3|2.278|2.277|2.283|2.288|2.13|2.175|2.2|2.203|2.25|2.3|2.277|2.29|2.372|2.4|2.402||2.395|2.372|2.371|2.39|2.4|2.404|2.418|2.45|2.48|2.47|2.497|2.494|2.49|2.489|2.484|2.53|2.545|2.587|2.579|2.585|2.589|2.577|2.498|2.394|2.5|2.43|2.387|2.362|2.419|2.4|2.437|2.437|2.426|2.425|2.429|2.45|2.485||2.427|2.453|2.5|2.535|2.579|2.584|2.561|2.627|2.64|2.615|2.64|2.63|2.55|2.52|2.5|2.5|2.522|2.542|2.587|2.585|2.599|2.536|2.521|2.5|2.382|2.353|2.36|2.326|2.299|2.3|2.252|2.273|2.231|2.25|2.3|2.19|2.205|2.209|2.163|2.267|2.289|2.308|2.307|2.32|2.263|2.292|2.346|2.251|2.209|2.195|2.16|2.221|2.23|2.243|2.253|2.285|2.34|2.4|2.218|2.09|2.029|2.011|2.021|2.054|2.001|2.09|2.077|2.089|2.09|2.082|2.082|2.095|2.11|2.125|2.108|2.11|2.121|2.13|2.108|2.1|2.113|2.109|2.115|2.102|2.105|2.1|2.088|2.024|1.99|1.999|2|2.006|2.005|2.01|2.01|2|||||2.012|2.017|2.01|2.097|2.083|2.078|2.119|2.12|2.12|2.1|2.008|1.972|1.91|1.905|1.914|1.923|1.93|1.938|1.921|1.923|1.904|1.905|1.905|1.91|1.911|1.935|1.943|1.951|1.943|1.9|1.974|1.988|2.013|2.026|2.021|2.026|2.01|2.009|2.017|2.01|2.017|2.026|2.026|2.101||||||2.021|2.011|2.011|2.007|2.016|2|2.1|2.042|1.97|1.97|1.97
10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|67.8|66.25||67.7|68.3|71.8|69.2||70.95|74.65|78.55|76.85|73.2|69.75|66.45||68.75|66.9|66.3||67.9|67.1|68|64.9|61.85|58.95|57.55|60.2|62.95|60.3|61.6||61.5|61.85|62.15|61.7|63.3|60.3|57.5|56.85|56.45|56.45|54.8|57.35|54.7|52.1|50.05|47.7|46.65|45.7|44.5|46|45.25|46.9|44.7|42.6|43.5|43.05|41|40.45|39.75|39.7|39.3||39.75|39.7|41.75|43.15|41.4|42|43.65|43.15|41.1|41.65|41.3|42.85|43.1|43.25|44.1|44|44.65|44.85|45.7|45.05|45.25||43.1|41.05|39.1|39.95|42.05|42.85|43.1|41.05|42.4|44.6|44.1|46.4|48.8|51.35|50|47.65|45.4|43.25||41.2|39.25|39.6|37.8|36|34.3|35.3|36.8|37.9||36.55|34.85|33.2|31.7|32|31.9|30.55|30.55|30.6|30.35|31.4|29.95|28.55|27.2|26.95|25.95|25.5|25.05|23.9|22.8|22.95|23.2|23.9|23.5|23.7|24.15|23.45|24.35|25.35|25.7||24.55|23.95|22.95|21.9|21.75|21.7|22.8|22.9|24.1|25.35|25.45|25.3|25.5|24.3|23.15|23.1|22|23.15|24.35|24.6|23.45|22.35|21.3|22.4|21.35|20.35|19.4|18.5|17.65|16.85|16.05|15.3|14.6|13.95|13.3|13.2|12.6|12|11.45|10.95|10.45|10.45|10.2|9.75|9.3|8.9|8.5|8.2|8.3|8.05|8.05|8.05|8.3|8.7|8.6|8.3|8.25|8.45|8.85|9.3|9.75|10.25|10.75|10.25|9.8|9.35|8.95|8.55|8.15|7.8|7.45|7.1|6.8|6.5|6.45|6.55|6.55|6.7|6.75|6.5|6.25|6.5|6.5|6.5|6.3|6.3|6.3|6.6|6.3|6|5.75|5.55|5.55||5.6|5.7|6|6|6.15|6.2|6.5|6.6|6.35|6.65|7|7.35
10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|25455.9297|26060.0957||25584.9082|26512.75|26087.3105|24639.9863||25264.7559|24663.0996|26658.4727|27040.0508|26200.3652|26634.3945|27193.541||28568.1484|29372.707|28684.6777||27730.4434|27271.6133|27409.7578|27032.5723|26476.8027|26620.8359|26593.1875|26984.416|27049.5078|26491.1328|26379.8164||24992.082|25405.3613|25625.4414|24802.7891|25275.3711|25054.666|24192.3496|23304.5098|22034.6094|21579.3965|21024.0137|20281.1719|20289.5195|20948.5488|21040.5645|21030.8184|20553.5547|20275.623|19986.9297|20230.459|20823.2852|20427.3281|20734.0195|20176.8984|20442.9609|20285.1289|19896.3125|18407.7793|18491.6914|18721.4199|19152.1191||19305.8984|19758.0215|20064.2773|20516.498|20713.8965|20496.2793|20040.9238|20362.6211|20524.1211|20833.7559|20967.752|20975.6172|20870.041|20708.3008|20839.3535|20415.168|20389.0645|20102.3965|20136.2227|20430.2227|20609.7695||20413.7695|20340.377|20298.4941|20500.4785|21212.0527|21872.5293|22050.3867|22179.3652|22075.1406|21831.1289|21735.7344|21762.2246|21980.7598|22069.6875|21639.1328|21919.4297|21636.3828|21178.3242||21102.5215|20189.5898|20961.4805|21997.0684|21549.625|21023.291|20630.8066|20648.3711|20454.541||19958.4609|20001.3574|19499.2441|19636.0879|19713.1465|19477.5801|19507.6406|18933.9219|18829.3594|18542.9336|18022.5352|18063.4531|17841.541|17808.9219|17952.5684|18237.6426|18836.75|18951.6992|19073.4492|18972.8496|18695.9004|18704.9004|19034.5|19141.5996|19479.4004|19491.4004|18896.6992|18522.25|18795.8008|18402.5508||18230.9004|18307.1504|18399.6992|18361.8496|18204.9004|18367.4492|18569|18148.9492|18239.5508|18747.5|19002.9004|19231.5|18891.6992|18922.5|18569|18726.0996|18807.3496|19130.6992|19353.1504|19649.5508|20002.1504|20167.1504|19959|20264.4492|20907.3496|20999.8008|20866.1504|20813.3008|20927.3496|20613.8496|20527.1992|20834.3496|20782.3008|20929.1992|20903.6504|21888.5508|21376.0508|21752.1504|22169.25|21478.6504|20434.4004|20611.3008|20579.5|20918.8008|21078|21197.4492|21501.6504|21512.1992|21522.6504|21492.1992|21502.9004|21242.8496|21503.9004|21532.5508|21041.1504|20569.6992|20375.9004|20099.3496|19936.1992|19504.0508|19498.9492|19256.0508|19311.8008|18962.6504|18440.4004|18647.0996|18605.4004|18795.25|19113.8496|19103|18540.4492|18433.3496|18248.75|18514.9492|18593.3008|18770.9492|18629.5996|18479.5996|17199.5508|17404.4004|17578.5508|18260.0996|18166.8008|18271.6992|17979.25|18073.0508|17911.1504|17966.6992|18057|18299.1504|18014.3496|17896.9492|17520.6504||17683.1504|17883.3008|17524.1504|16830.4004|17048.4004|17675.5|17735.8496|18316.3008|18107.0996|18179.0996|18618.6992|18878.1992
10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|97.1|96.1|98|97|97.3|95.1|96.6|87.9|85.8|86.6|84.6|83.2|84.8|80.6|||80.6|81.3|80.9|80.5|79.7|78.5|80.7|80.5|79.9|79.9|80.5|80.6|80.5|81.3|81.7|82.9|79.3|80.5|81.8|82.9|82.9|83.7|81.9||83.1|85|86.2|86.8|85.7|87.6|85.6|83.8||||||||81|82|81.2|80.7|77|77.6|81|81.5|81.1|79.7|79.9|79.4|79.9|80.3|79.9|77.2|80.3|76.3|75.4|74.9|73.3|71.5|71.2|72.9|72.9||74|72.8|73.6|72.8|72|71.9|72|71.9|73|71.8|72.5|73.2|72.9|73.6|72.1|72.5|73.2|73.3|73.6|74.8|74.4|74.3|75.2|75|74.9|75.9|76.3|76.6|75.3|75.4|75.5|73.8|74.4|74.5|74.9|75.8|76.2|73.4|70.9|70.9|71|70.9|70.7|68.8|70.8|71.8|72.5|72.6|72|73.2|72.8|74.3|72|72.5|72.2|74.1|68.4|68.3|67.2||68.3|68.1|68|66.9|||67.6|65.8|65.8|64.3|65.8|68.1|68.6|69.5|69.3|68.9|68.6|69.4|68.1|68.7|69.8|70|70.6|72|74.9|76|78.6|80.6|79|79.1|79.5|77|76.4|73.1|73.1|69.8|72.6|73.9|72.9|73.3|73|75.2|72.8|70.8|70.8|70.6|64.2|63.9|62|64.5|65.3|65.5|64.5|64.4|65.7|66.7|66.5|65.3|64.9|65.2|66.4|64.2|64.8|64.6|64.1|65.8|66.8|66.9|65.3|64.4|64.9|65.4|64.5|64.1|||66|66.3|66.3|66.9|68|67|65.2|63.8|65|66.4|69.3|71.5|69.2|69.7|68.9|69|68.1|69|68.5|69.3|69.7|68.1|66.6|66|68|66|65.8|62|60.5|61.4|62.8|62.5|63|64.3|66.5
10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|28|28.1|28.35|25.8|26.3|24.85|23.15|23.1|22.35|22.3|21.6|21.9|21.8|22.4|||20.4|19.9|19.8|19.65|19.35|19.15|19.05|19.15|19.5|19.15|19.6|19.2|19.3|19.85|20.45|19.85|19.8|20.2|19.8|19.55|20|20.3|19.2||20|19.75|19.55|19.45|18.75|18.35|18.2|17.8||||||||16.95|16.95|16.9|16.75|16.2|15.95|16.2|16.75|17|17.8|17.3|16.8|16.7|17.6|17.25|17.65|18.1|18.55|17.45|18.3|18.3|18.85|19.45|20.6|21.45||19.5|18.55|18.4|18.65|18.1|18.1|18.3|18.45|19|18.8|19.2|18.85|17.65|17.9|17.1|17.45|17.7|17.8|17.9|18.4|17.25|17.45|17.3|17.95|17.1|16.55|15.95|15.4|15.8|15.95|15.3|15.25|15.2|14.35|14|14.05|14.6|14.1|13.8|13.55|13.15|12.9|12.95|12.5|12.55|12.5|12.65|12.9|13|12.75|12.8|13|12.8|12.75|12.8|12.95|13.15|12.7|13||12.65|12.45|12.4|12.3|||12.15|12.1|12.3|11.7|11.95|12.75|13|12.95|13.3|13.4|12.9|13.1|13.05|13|13.55|12.35|12.45|12.9|13|12.35|11.25|11.45|11.5|11.4|11.2|11.15|11.05|11|10.9|10.8|11.65|11.55|10.5|10.55|10.3|10.45|11.15|10.15|10.05|10.1|10.2|9.97|9.93|10.1|10|9.81|9.75|9.9|10.15|10.4|10.7|10.35|10.05|10.1|10.4|9.88|9.85|9.98|9.81|10|10.1|10|10|9.92|9.93|9.91|10|9.94|||10.05|10.1|10.05|9.94|10|10.1|10.15|10.2|9.84|10.05|10.85|10.1|10|10.3|10.35|9.42|8.93|8.93|8.8|8.8|8.92|8.8|8.69|8.65|8.91|8.78|8.91|8.66|8.56|8.71|8.77|8.82|8.96|8.92|8.94
10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|62.2|63.9|63|65.2|63.15|62.15|58.1|55.45|54.5|56.25|57.3|52.6|53.75||||57.5|47|49|47.6|51.5|53.55|52|51.35|53.3|57.9|60.5|57.55|58.6|54.6|55.1|58.9|54.7|54|53.4|60.5|61.6|69.9|66.8|71.8|69|76.4|74.4|82|82|94.6|92.4|110.4|110.8|||109.6|108.8|100.9|90.9|92.05|83.1|84.15|82.4|84.15|66.35|58.4|59.85|63.25|65.1|61.55|63.85|65.5|65.5|54.3|53.85|55.5|52|51.4|53.25|51.35|50|54.9|55.95|58.3||46.85|44.9|43.45|42.2||41.85|42.05|39.2|39.45|38.4|37.9|37.4|36.15|39.25|39.8|39.35|41.6|41.85|41.35|41|39.85|39.4|37.8|37.5|37.65|35.95|35.2|35.7|34.85|35.5|33.75|33.35|33.7|34.7|34|34.2|33.9|35.8|36.85|37.25|39.1|37.5|37|38.65|37.5|38.2|36.4|37||34.35|37.3|36.55|37.4|37.35|38.3|38|39.25||40.1|40.45|41|42.15|40.1|38.65|||39|39.05|39.3|38.4|40.25|39.85|40|40.95|40.85|38.8|37.7|39.8|38|38.55|36.4|37.5|39.8|39.4|41.1|41.3|42.65|40.35|42.75|41.1|38.45|36.75|38.55|39.9|38.45|38.7|38.15|40.35|39.55|39.85|39.7|40.6|43.4|44.3|45.8|46.95|42.1|41.35|42.15|41.4|40.35|41.2|39.65|39.85|40.85|44.3|41.25|43.15|39|36.75|35.35|39.65|38.5|40.1|37.6|37|33.65|32.75|34.65|32.7|32.7||29.8|30.2|29.5||31.05|33|30.7|31.95|33.05|31.95|29.2|27.8|28.95|28.05|28.8|27.25|26.7|27.65|27.5|27.15|26|25.3|23.6|23.9|24.3|25.65|26.05|23.75|25.6|26.8|26.55|23.1|24.1|25.45|25.35|24.4|22.8|22.2|18.98
10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|171.122|171.122|169.475|170.296|172.766|175.235|176.057|177.702|176.88|176.88|176.88|177.702|177.702|180.168|180.168|179.346|180.168|180.99|180.168|179.346|179.346|178.523|179.346|180.168|178.523|180.99|183.46|180.99|180.99|180.99|181.815||180.99|180.168|180.168|176.88|176.057|177.702|177.702|177.702|||177.702|177.702|177.702|178.523|178.523|180.168|180.168|177.702|179.346|179.346|178.523|179.346|179.346|180.168|180.168|179.346|180.99|180.99|181.815|180.99|180.99|180.168|180.168|180.99|178.523|179.346|178.523|177.702|178.523|178.523|178.523|180.168|180.168|180.99|176.057|177.702|180.168|178.523||180.168|180.168|179.346|178.523|177.702|179.346|179.346|178.523|180.168|181.815|181.815|180.168|181.815|179.346|179.346|179.346|180.99|181.815|180.99|182.637|182.637|180.168|177.702|172.766|180.168|181.815|181.815|183.46|184.282|184.282|183.46|183.46|184.282|184.282|180.99|184.282|182.637|183.46|182.637|179.346|180.99|182.637|185.104|178.523|176.88||181.815|180.168|185.927|192.51|195.8|198.269|194.155|191.686|196.625|198.269|199.092|197.448|198.269|199.914|198.269|194.978|191.686|185.927|187.573|||180.99|185.927|185.927|189.219|190.04|185.104|185.104|185.104|178.523|180.168|178.523|176.057|175.235|175.235|174.41|173.588|174.41|175.235|175.235|176.057|176.057|175.235|176.88|176.057|176.057|176.88|174.41|172.766||176.88|175.235|176.057|168.652|165.36|168.652|167.83|165.36|165.36|164.538|162.893|160.423||||156.311|164.538|160.423|156.311|157.133|156.311|160.423|162.893|162.893|166.185|169.475|167.83|173.588|171.943|171.943|171.122|172.766|175.235|176.057|175.235|174.41|174.41|176.88|177.702|178.523|180.99|181.815|175.235|175.235|173.588|173.588|176.057|171.943|169.475|174.41||187.573|190.04|189.219|185.927|189.219|193.333|190.864|185.104|185.927|181.815||||176.057|174.41|173.588|169.475|171.943|164.538|161.246|167.007|168.652|171.122|175.235
10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|28.5|28.35|28.6|28.45|29.35|27.65|27.6|28.1|26.8|27.25|26.9|27.05|26.35|26.35|||26.8|27.05|26.75|26.5|26.35|26.55|26.9|27.6|27.4|27.05|26.85|26.6|25.65|25.05|24.75|24.95|24.9|25.25|25.35|25.2|25.1|25.35|24.25||24.6|24.7|24.55|24.7|24.2|23.25|23.3|22.55||||||||22.45|21.75|21.9|22.15|21.15|20.9|21.35|21.85|21.95|22.25|21.55|21.8|21.6|22.65|23.05|22.25|23.55|23.55|23.6|24.1|24.55|24.15|23.85|24.45|24.7||25|24.8|24.55|24.2|24.25|24.4|24.2|24|24.65|24|24.25|24.7|23.95|24.1|24.3|24.2|24.4|24.9|25.4|24.8|25.05|26.25|26.9|27.05|26.65|26.75|27|27|27.1|26.25|26.5|27.5|28.15|28.45|28.3|27.75|28.55|28.3|28|26.75|26.4|26.7|26.7|26.15|26.2|26.25|26.05|25.35|25.85|25.8|25.9|25.3|25.2|23.8|25.95||||||||25.015|25.5076|||25.6719|25.9455|25.8361|25.1792|25.8908|26.1645|26.8213|26.4382|26.3834|26.0003|26.1098|26.3287|26.0003|26.1645|26.2192|26.8213|27.1498|26.2192|24.7413|24.3034|23.8655|23.2634|23.7013|22.9897|23.2087|23.5371|23.4276|22.9897|22.0044|21.4023|22.0044|22.2234|22.0044|20.9097|19.8149|19.8697|18.0633|17.7897|17.6802|17.7897|18.0086|18.1728|18.0633|18.337|18.7749|18.8844|17.6802|18.7202|18.7202|19.1581|19.377|19.3223|19.1034|19.2676|19.9792|19.7055|19.6507|18.7749|18.0086|18.556|18.556|17.6802|18.2276|18.0633|17.297|16.5854|16.5307|16.5307|||15.7644|15.9833|15.8191|15.3812|15.3812|15.3265|15.3265|15.1623|15.217|15.3812|15.9286|15.8739|15.6549|15.5454|15.6002|15.6002|15.4907|15.6002|15.2717|15.436|15.9833|15.6549|15.217|15.217|15.4907|15.5454|15.6002|15.3812|15.1075|14.9433|15.2717|15.217|15.1623|15.3812|15.1623
10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|10.42|10.5|10.58|10.48|10.74|10.48|10.48|10.8|10.56|10.98|11.46|11.7|11.6||||11.5|11.44|11.28|10.1|10.32|10.34|10.1|10.6|11.06|10.76|11.02|11.1|10.92|10.74|11.18|11.04|9.74|9.66|9.96|10.52|10.98|11.42|11.52|12.12|11.32|11.84|11.74|12.48|12.9|13.34|13.44|13.96|14.16|||13.6|13.54|13.2|12.74|12.56|13.2|13.38|13.18|13.4|12.86|13.28|14.78|15.02|15.54|14.6|13.9|14.38|14.42|13.76|13.18|14.4|14.2|14.8|14.42|15.02|14.72|14.7|15|14.26||14|13.82|13.2|12.9||12.96|13.44|13.38|13.78|13.36|13.16|13.58|12.98|13.16|12.3|12.28|11.72|12.3|12.16|11.74|11.66|11.24|11.24|11.44|10.96|10.82|11|11.2|10.6|11.42|11.94|11.74|11.8|11.9|12.04|12.34|12.02|12.78|12.9|12.3|12.42|11.98|12.4|11.72|11.66|11.82|11.86|11.78||12.06|12.92|12.88|13.32|13.68|14.24|14.02|14||15.7|15.66|15.56|15.76|15.66|13.68|||13.12|12.92|13.2|13.98|14.06|14.24|14.34|14.32|14.22|14.2|14.74|14.48|14.46|14.2|13.6|15|15.5|16.34|17|18|17.26|16.78|16.78|15|14.98|14.58|15.26|15.56|15.22|15.8|15.12|15.18|15.3|15.38|16.18|14.24|15.26|15.92|17.64|17.16|17.78|15.02|15.04|13.66|13.14|13.14|12.04|10.7|9.83|10.32|9.51|9.44|8.95|9.08|8.86|11.18|11.32|11.36|10.36|11|11.04|10.7|11.72|11.46|10.18||9.14|8.86|9.25||7.42|7|6.92|6.37|6.41|5.99|6.13|5.7|5.43|5.45|5.39|5.52|5.5|5.33|5.13|5.15|5.21|5.25|5.1|5.26|5.41|5.44|5.49|5.58|5.7|5.8|5.87|5.87|6.08|6.02|5.93|6.13|6.19|6.22|5.66
10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|373.5|363|362.5|357.5|360.5|365.5|375|378|368|375|396|440|436|443|||439.5|435|452.5|444.5|436|396.5|388.5|387|383|390|409|423.5|385|389|390.5|371.5|338|336.5|327|326.5|318|324|323||331|352|353.5|371|380|375|385|373.5||||||||343|347|347|349|329|334.5|340.5|362|329.5|351.5|375|341|310|312.5|314.5|306|319|291.5|265|265|248.75|247.5|239.75|218.5|216||212.75|216|212|213.75|202.5|196.5|199.75|189.75|195.25|195.25|198.75|203.75|194.75|198.75|204.5|210|212.5|215|206.75|204|208|214.5|213|228|218|211.75|206|211.5|215.25|215|196.25|185.25|179|185.75|178.25|172.5|170.25|165.75|179.25|163|157.5|155|151.75|149.25|150.5|155.25|152|157.25|151.5|158.5|156|157.75|157.75|158.75|155|161.5|162|165|165.5||168.75|170.5|166|167.5|||164.5|160.75|163.5|166.75|171|180|178.5|192.5|187.5|177.25|177|171.25|176|163|157.5|162.5|158.5|156|161.75|158|157|160|158|162.25|154|160.75|164.75|168|163|148.25|163.75|166|184.25|198|195|192.75|196|218.25|221.25|226.25|225.5|218.25|217|222.25|218.25|205.25|186.75|204.5|202.5|210.75|213.25|204.5|191.5|186.25|206.75|197.25|218.25|242.5|220.5|245|245|247.5|275|253.5|231|210|202.25|224.5|||249.25|226.75|206.25|187.5|170.5|164|154|151.5|149|140|145.5|142|141.5|135.75|143.25|136.75|124.5|113.25|103|107.5|102.75|103.5|107|103.5|107.5|108.25|108|111.5|119|113|109.75|106|103.75|98.5|109.25
10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|1899|1889|1870|1862|1914|1922|1881|1876|1858|1854|1806|1763|1767|1784|||1763|1741|1803|1809|1763|1724|1718|1763||1783|1837|1872|1859|1938|1840|1840|1852|1785|1715|1715|1743|1719|1725|1735|1670|1671|1695|1678|1690|1693|1653|1655|1688|1690|1744|1724|1716|1719|1699|1717|1680|1676|1654|1648|1647|1655|1652|1624|1595|1606|1633|1682|1665|1642|1619|1608|1640|1642|1602|1650|1616|1593|1545|1538||1576|1552|1563|1567||1557|1542|1530|1508|1556|1529||1533|1547|1553|1555|1563|1510|1505|1539|1546|1565|1579|1557|1566|1595|1615|1634|1596|1595|1604|1650|1636|1600|1585|1585|1585|1499|1442|1389|1343|1324|1341|1303|1300|1321|1370|1483|1533|1525|1448|1409|1420|1417|1413|1428|1426|1442|1452|1477|1517|1564|1585|1591|1590|1580|1550|1515|1498|1462||1515|1491|1476|1515|1495|1499|1526|1560|1565|1607|1581|1518|1500|1503|1495|1508|1520|1516|1575|1596|1617|1643|1649|1580|1586|1635|1631|1595|1614|1620|1610|1616||1605|1600|1610|1596|1582|1654|1676|1775|1758|1747|1750|1790|1811|1825|1835|1810|1810|1810|1807|1802|1757|1752|1744|1733|1751|1765|1783|1751|1761|1754|1775|1770|1800|1805|1810|1863|1792|1807||1830|1851|1846|1884|1915|1864|1913|1893|1885|1724|1670|1724|1725|1744|1688|1614|1675|1700|1760|1712|1660|1628|1596|1678|1644|1698|1737|1639
10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|3.1906|3.2176|3.1545|3.1906|3.1455|3.1726|3.2266|3.2357|3.2447|3.2447|3.1996|3.2266|3.2447|3.2447|3.2988|3.58|3.64|3.58|3.55|3.61|3.57||3.7|3.75|3.69|3.75|3.68|3.82|3.85|3.65|3.64|3.79|3.9|3.7|3.55|3.4|3.36|3.4|3.38|3.35|3.33|3.36|3.4|3.31|3.36|3.34|3.31|3.38|3.45|3.44||3.44|3.4|3.42|3.45|3.38|3.3|3.25|3.33||3.3||3.38|3.38|3.39|3.53|3.52|3.52|3.55|3.65|3.64|3.64|3.63|3.65|3.6|3.7|3.62|3.6|3.69|3.73||3.89|3.85|3.83|3.8||3.77|3.8|3.82|3.86|3.76|3.85|3.88|3.76|3.85|3.86|3.87|3.81|3.75|3.78|3.79|3.72|3.71|3.71|3.57|3.67|3.67|3.53|3.61|3.72|3.72|3.62|3.7|3.7|3.71|3.69|3.71|3.72|3.72|3.7|3.69|3.6|3.45|3.36|3.28|3.33||3.43|3.41|3.4|3.42|3.37|3.4|3.46|3.46|3.5|3.5|3.5|3.59|3.5|3.5|3.57|3.49|3.55|3.52|3.41|3.47|3.49|3.48|3.39|3.25|3.26|3.36|3.5|3.5|3.5|3.53||3.45|3.41|3.38|3.6|3.5|3.56|3.45|3.39|3.4|3.42|3.35||3.4|3.36|3.39|3.32|3.3|3.32||3.3|3.38|3.38|3.42|3.49|3.37|3.42|3.41|3.41|3.45|3.4|3.41|3.45||3.56|3.63|3.56|3.55|3.45|3.55|3.4|3.24|3.35|3.39|3.35|3.41|3.36|3.45|3.45|3.5|3.52|3.52|3.6|3.57|3.58|3.7|3.64|3.58|3.44|3.45|3.53|3.56|3.56|3.55|3.55|3.67|3.6|3.64|3.72|3.79|3.87|3.87||3.8|3.94|3.84|3.87|3.9|3.9|3.85|3.78|||3.7|3.8|3.7|3.69|3.6|3.27|3.18|3.25|3.28||3.35|
10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|646.2|648.45||642.25|634.5|644.15|630||638.45|621.65|647.45|664.55|672.2|668.25|618.8||594.55|540.05|536.6||522.6|517.75|540.4|546.15|539.8|533.15|526.45|547.4|562.5|533.3|539.25||542|529.4|541.5|535.55|555.3|556.35|530.25|527.25|531.95|521.9|506.4|540.15|557.85|538.3|512.5|483.35|403.4|401.15|400|371.05|355.9|352.35|348.7|351.1|349.05|350.15|348.85|345.3|347.15|356.5|358.05||359.75|371.95|364.5|377.65|376.6|368.2|377.5|354.1|342.5|349.55|353.4|344.9|335.65|338.2|342.5|342.55|338.35|344.25|344.65|348.1|354.75||347.05|358.9|335.85|323.1|341.45|325.25|323.7|320.8|320.7|322.45|321|322.65|323.7|326.45|325.8|327.3|331.35|315.9||313.95|311.85|317.95|321.15|318.5|320.55|317.85|323.45|324.8||321.1|318.5|315.55|312.05|322.1|326.05|330.3|349.85|339.3|340.55|338.95|332.15|320.2|308.8|317.2|319.85|320.2|319.3|324.4|324.3|325.45|340.6|354.15|348.3|344.25|350.75|357.3|345.2|350.05|345.5||342.8|348.85|351.45|367.1|363.4|337.3|352.3|353.95|349.4|358.7|370.95|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|1463|1461|1444|1425|1451|1468|1460|1454|1402|1406|1408|1405|1389|1427|||1414|1425|1459|1449|1421|1428|1459|1467||1529|1540|1532|1488|1500|1485|1503|1520|1489|1450|1407|1427|1412|1404|1436|1369|1378|1358|1366|1390|1402|1387|1395|1416|1442|1457|1447|1490|1521|1515|1549|1427|1365|1364|1324|1338|1335|1305|1320|1313|1310|1342|1363|1336|1305|1317|1300|1305|1255|1265|1254|1227|1212|1236|1251||1250|1233|1238|1212||1203|1209|1220|1183|1217|1197||1185|1177|1171|1163|1155|1165|1159|1173|1176|1204|1229|1230|1258|1228|1290|1289|1270|1310|1284|1347|1349|1356|1337|1386|1405|1443|1414|1361|1326|1331|1352|1306|1290|1313|1325|1394|1420|1474|1359|1307|1315|1303|1305|1321|1322|1347|1414|1380|1354|1248|1270|1282|1283|1331|1292|1260|1269|1236||1239|1249|1240|1297|1332|1312|1322|1332|1380|1386|1379|1324|1260|1288|1266|1292|1300|1250|1277|1306|1279|1290|1300|1294|1285|1308|1325|1331|1350|1351|1354|1346||1315|1315|1305|1317|1327|1360|1398|1464|1467|1481|1476|1488|1500|1440|1435|1425|1429|1387|1390|1429|1400|1415|1415|1435|1435|1421|1445|1386|1364|1358|1329|1333|1378|1395|1350|1388|1400|1390||1336|1386|1413|1436|1500|1460|1470|1471|1410|1427|1322|1423|1423|1459|1379|1360|1346|1435|1453|1495|1377|1405|1462|1476|1483|1484|1548|1550
10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|56.5|56.3|57.7|58.3|57.9|57.9|58.1|57|58.5|58.6|58.5|58.6|57.5|57|||58.9|58.6|66.8|64.1|63.6|65.2|65.6|65.7|64.3|63.5|62.8|62.1|61.7|60.9|61|61.5|61.9|61.8|60.6|58.9|56.5|56.4|56.1||56.9|51.8|51.1|51.9|51|49.5|49.2|48.55||||||||47.65|47.5|47.65|48|47.85|48.05|48.75|48.45|48.05|48.2|48|47.6|47.5|48.35|48.4|48.2|48.7|48.6|48.6|49.25|48.9|49.1|48.1|48.75|48.95||48.9|48.8|48.6|48.65|48.15|47.35|47.3|47.65|48|48.7|48.2|48.3|48.1|48.35|48.35|48.75|49.5|49.75|49.65|49.3|48.8|48.3|48|48.15|48.1|48.1|48.05|47.9|48.4|47.95|48.1|48.2|48.1|48.2|48.2|48.2|48.35|48.25|48.35|47.25|47|47.15|47.25|46.4|47|48.1|48.75|47.85|48.4|48.25|47.8|47.75|46.8|47.2|46.8|45.75|46.5|46.55|46.75||46.2|46.2|46.15|46.1|||45.65|45.4|45.45|45|45.15|46.25|46.4|46.65|46.8|46.2|46.3|46.45|47.35|46.1|47.25|47.6|48.05|47.55|48.1|48.75|49|48.35|48.8|50|49.8|48|46.9|46.15|44.9|43.05|44|44.45|44.55|44|43.3|43.15|42.65|43.05|42.25|42.1|42.3|42.4|42.1|42.15|42.2|41.65|41.65|41.6|42.2|42.45|42.5|42.5|42.7|42.8|43.05|43.05|42.5|42.6|42.9|43.8|44.15|45.05|44.6|43.85|43.8|43.6|43.45|41.95|||42.6|42.3|42.85|41.95|43.15|43.4|42.95|42.3|42.7|43.35|44.55|44.85|45.15|44.9|44.05|44.1|44.25|43.7|43.8|44.05|44.65|44.05|44.25|44.45|44.45|44.35|44.8|44.4|45.15|46.1|47.4|46.2|46.2|46.45|46.85
10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|9.53|9.67|9.57|9.85|10.22|9.96|9.68|9.71|9.19|9.31|9.83|9.81|9.24||||9.87|9.53|9.68|9.45|10.08|9.86|9.82|10.64|11.1|10.82|11.4|12.06|11.5|11.2|11.36|11.46|10.6|10.36|10.1|10.86|10.84|11.58|11.02|11.24|10.26|11.08|10.58|11.48|11.66|12.64|12.64|13.8|12.5|||12.5|12.8|12.24|12.18|12|12.68|12.78|13.54|13.46|12.52|12|13|13.7|14.32|13.02|13.26|13.14|11.6|11.42|9.96|10.18|10.06|10.28|9.68|8.46|7.9|7.59|8.44|8.82||8.33|8.43|9.17|9.68||9.02|8.45|8.27|8.8|8.5|8.4|8.78|8.2|8.31|8.5|8.65|9|8.34|8.08|8.37|8.26|8.44|8.54|8.23|8.54|8.39|8.4||8.43|8.7|8.13|8.1|8.15|7.74|7.89|8.18|7.52|8.04|7.62|7.32|6.78|6.74|6.3|6.64|6.45|6.61|6.9|7.17||7.3|7.27|7.25|6.41|6.43|6.42|5.54|5.55||5.66|5.6|5.73|5.54|5.57|5.38|||5.37|5.28|5.21|5.09|5.2|5.23|5.15|5.25|5.46|5.43|5.38|5.32|5.28|5.24|5.2|5.05|5.15|5.13|5.29|5.51|5.53|5.53|5.05|5.1|5.07|5.17|5.4|5.32|5.27|5|5.21|5.25|5.58|5.27|5.26|4.99|4.97|4.92|4.88|5.04|5.07|4.95|4.83|4.91|5.15|5.02|5|4.77|4.89|5.02|5.05|5.2|5.2|5.18|5.02|5.31|5.49|5.77|5.14|5.28|5.37|5.46|5.83|5.33|5.49||5.32|5.05|5.27||5.36|5.47|5.39|5.61|5.9|5.82|5.94|5.65|6.05|6.45|6.31|6.22|5.99|5.15|5.18|4.77|4.62|4.36|4.21|4.16|4.35|4.51|4.46|4.47|4.63|4.7|4.73|4.26|4.17|4.28|4.4|4.44|4.52|4.41|4.22
10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|98.94|100|98.8|102.5|103.15|103|102.8|103.3|102.45|102.4|101.95|99.76|99.3|100.85|||95|91.34|92.86|91.98|93.44|86|89.28|93.62|92.76|91|92.9|90.8|95.3|94.6|95.3|97.56|97.52|98.84|97.86|94.62|94.98|93.94|96|97.88|95.08|96.5|97|95.82|97.04|102.2|101|104.25|104.95|99.9|98.5|101.2|101|101.9|98.86|93.4|90.94|88.06|86.56|85.7|82.7|82.84|79.98|81.7|81.5|84.26|82.9|83.14|80.22|81.4|80.84|82.3|77.2|81.58|87.3|85.9|87.48||84|85.08|||87.52|86.8|83.94|||78.02|80|75.42|79.66|79.4|79|71.86|70.14|72|74.54|78|72.76|71.38|69.1|65.52|63.22|62.6|62.4|62.7|62.9|62.7|60.1|59.4|58.72|57.4|57.4|54.36|56.6|52.3|51.6||53.5|54.18|45.4|44.07|41.78|42.86|38.8|38.75|37.56|37.61|39.51|38.38|40.61|41.41|42.15|43.21|42.31|44.31|44.51|47.8|47|45.51|45.7|46.8|50.8|52.7|55|56.54|55.34|47.2|46.3|45.8|44.04|45.2|47.25|46.71|49.42|52|49.75|50.5|52.36|52.1|52.82|52.2|52|51.26|54.84|53.82|55.08|54.62|55.08|57.54|56.84|56.76|56.04|55.94|57.8|57.22|58.04|58.28|59.08|60.06|59.24|59.84|60.4|59.28|57.48|56|56.4|57.88|56.52|58.86|55.46|54.22|61.88|61.52|60.38|60.8|62.64|63.7|64.58|63.5|63|60.3|61.3|60.7|61.88|60.82|61.2|60.52|61.5|63.56|63|63.5|59|59.68|60.62|61|63.46|63.82|66|65|65.56|64.02|64|67.36|60.7|65.42||66.48|67.96|69.5|71.3|70|61.5|56.4|49.9|48.41|50.5|48.59|48.99|44.35|43.7|44.18|43.45|43.8|43.85|43.5|42|43.42|40.2|40.66|41.65|43.7
10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|3.1335|3.2015|3.2324|3.2757|3.3437|3.2881|3.2324|3.3004|3.2324|3.251|3.2201|3.2324|3.115|3.115|3.2139|3.1953|3.1459|3.1397|3.1212|3.1459|2.9976|2.9976|2.9914|3.115|3.0285|3.0285|3.0223|2.9605|2.9172|2.8925|2.9481|2.9976|2.8431|2.8431|2.8863|3.0841|3.1274|3.1644|3.2139|3.1521|3.2201|3.356|3.2757|3.2881|3.0099|3.0347|3.0347|2.9852|3.0285|3.0285||3.0408|3.0903|3.0347|2.9914|3.0099|3.0099|3.0656|3.0903||2.8801||2.9605|2.6885|2.6885|2.7503|2.7689|2.7936|2.7813|2.8554|2.7503|2.6947|2.6206|2.5031|2.3981|2.3115|2.2312|2.1632|2.225|2.2559||2.1941|2.2559|2.1941|2.2683||2.1879|2.1817|2.089|2.0828|2.1014|2.0396|2.0828|2.0396|2.0458|2.157|2.1014|2.1199|2.1694|2.1756|2.1694|2.1694|2.1632|2.021|2.0087|2.0272|2.0396|2.0149|1.984|2.0705|2.0458|2.0705|2.1817|2.1941|2.1941|2.1817|2.1694|2.2003|2.225|2.2497|2.2497|2.2497|2.2065|2.1817|2.1632|2.1632||2.2806|2.2744|2.2744|2.293|2.2744|2.2497|2.3053|2.2868|2.2868|2.2683|2.2744|2.2683|2.2868|2.2992|2.2497|2.2744|2.225|2.2435|2.1817|2.2806|2.2374|2.2188|2.2065|2.1632|2.1137|2.1076|2.0828|2.0087|2.1014|2.1076||2.225|2.1447|2.1508|2.089|2.1447|2.1941|2.2126|2.2559|2.3053|2.3177|2.2868||2.3486|2.2992|2.2868|2.2621|2.3424|2.3053||2.2497|2.2003|2.157|2.1385|2.1694|2.1447|2.1323|2.1261|2.2126|2.2497|2.2621|2.2806|2.2065||2.1632|2.2744|2.3239|2.225|2.089|2.1261|2.1817|2.1632|2.0272|2.0767|1.9963|2.0519|1.9407|1.9345|1.9469|1.8356|1.7429|1.6997|1.7367|1.6193|1.6069|1.5699|1.5637|1.4833|1.5142|1.5204|1.5451|1.539|1.5451|1.5822|1.539|2.52|2.49|2.41|2.6|2.54|2.66|2.6||2.6|2.68|2.55|2.67|2.53|2.43|2.35|2.42|||2.34|2.33|2.41|2.3|2.28|2.26|2.26|2.34|2.29||2.28|
10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|2.2687|2.2817|2.2557|2.2904|2.2904|2.2948|2.2991|2.2948|2.3035|2.3078|2.3035|2.3035|2.3035|2.3295|2.3252|2.3208|2.3382|2.3426|2.3252|2.3426|2.3122|2.3469|2.3165|2.3339|2.3817|2.3904|2.4295|2.4512|2.4643|2.4773|2.4121|2.3469|2.3252|2.3252|2.3643|2.2991|2.3035|2.3035|2.2948|2.2687|2.3122|2.3165|2.3165|2.3122|2.3122|2.3339|2.3165|2.3252|2.2817|2.2817||2.2948|2.2948|2.2948|2.26|2.2643|2.2643|2.3035|2.2513||2.26||2.3035|2.3035|2.3035|2.3687|2.4078|2.4121|2.4469|2.4295|2.4686|2.4599|2.4599|2.4338|2.4338|2.4773|2.499|2.499|2.499|2.5295||2.499|2.5295|2.4903|2.4165||2.3817|2.4121|2.373|2.3556|2.4034|2.4773|2.4773|2.4773|2.473|2.5251|2.473|2.499|2.5164|2.5338|2.4295|2.3035|2.2904|2.3035|2.2687|2.2426|2.26|2.2774|2.2426|2.2339|2.1818|2.1731|2.1905|2.2209|2.1513|2.1427|2.1427|2.1383|2.1079|2.0166|1.9862|1.9775|1.9775|1.9862|1.9862|1.9905||1.9949|1.9992|1.9992|2.0079|2.0297|2.0427|2.0775|2.0948|2.36|2.373|2.373|2.36|2.3817|2.3817|2.386|2.3904|2.3817|2.3904|2.3947|2.4469|2.4338|2.4512|2.4512|2.4773|2.4773|2.5208|2.5773|2.6033|2.6033|2.6033||2.6033|2.6077|2.6033|2.5903|2.5903|2.6512|2.6772|2.7077|2.6946|2.7033|2.7033||2.7468|2.7033|2.7163|2.6772|2.712|2.7381||2.7555|2.699|2.699|2.7163|2.7381|2.6903|2.6903|2.6903|2.6903|2.6946|2.6816|2.7033|2.725||2.725|2.725|2.725|2.7163|2.725|2.712|2.699|2.6381|2.6077|2.6294|2.6077|2.6164|2.612|2.6077|2.612|2.6077|2.6251|2.6338|2.6164|2.5816|2.6077|2.5816|2.5642|2.5208|2.5599|2.5729|2.586|2.5468|2.5773|2.5686|2.599|2.6816|2.6903|2.6294|2.7424|2.8033|2.7598|2.7337||2.5642|2.5208|2.5208|2.4773|2.4556|2.4338|2.4556|2.4773|||2.3904|2.4556|2.3687|2.3817|2.3426|2.2817|2.2513|2.2557|2.26||2.2861|
10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|70.3|69.4|70.5|69.9|69.9|70.7|70.8|69.8|70.4|71.9|71|72.9|73.1|73|||70.7|71|71.1|69.9|68.6|67.5|67.9|68.1|69.2|70.3|69.6|68.7|68.4|67.8|67|68.1|67.3|65.7|66.4|67.4|68.1|69.9|72.8||71|70.8|71.2|73.5|74.5|74|74|76.1||||||||69.2|65.6|66.7|66.3|64.8|63.5|67.3|67.7|69.7|70.8|70|69.2|67.5|64.2|62.5|58.5|58.4|57.3|57.1|57.4|54.9|54.6|54.4|55.4|55.8||56|54.8|54.4|54.6|54.3|53.9|53.4|53.2|54.2|53.9|54.8|55|54.6|56.3|56.1|57.4|58.3|57.1|56.3|56.2|55.9|56.3|55.8|55|56.2|54.5|54.2|53.6|53|52.1|51.8|52.2|52.5|52.4|52|52|51.8|51.4|50.6|50.1|50.1|50.1|49.65|49.55|49.75|50.2|50.6|51.3|50.9|50.5|49.95|50.1|50.6|49.9|49.8|50.3|49.95|49.8|50.7||51|50.6|50.1|49.4|||49.1|48.8|49.05|48.65|49.05|50.2|50.1|50.7|51.9|51.9|51.7|51.3|51.2|51|51.3|51.6|52.8|51.3|51.3|52|50.8|49.85|50.2|50.3|50.7|51|52.9|52.8|54|51.8|51.3|52.5|52|51.9|51.7|52.1|51.7|53|52.6|52.4|52.4|51.7|52.2|52.4|52.5|51.6|51.1|51.4|51.5|52|52.5|52.4|50.4|49.7|49.9|50|49.65|50.5|49.5|49.15|49.5|49.45|49.35|47.7|47|46.35|46.25|46|||46.1|46|45.95|45.95|46|45.3|45.3|45.15|45.25|45.3|46.2|45.9|46.2|46.2|46.05|45.9|45.45|45.4|45|44.95|44.85|45.05|44.95|44.8|45.65|45.6|45.05|44.2|44.1|44.25|44.95|45.1|45.6|45.6|45.7
10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|4570|4493|4442|4427|4364|4360|4236|4148|4290|4343|4346|4257|4278|4248|||4179|4240|4156|4111|4079|4039|4031|4006||4037|4213|4278|4418|4377|4354|4288|4362|4368|4344|4352|4339|4339|4263|4199|4154|4150|4175|4111|4063|3908|3905|4016|4101|3900|3969|3998|3997|4008|3936|4028|3751|3621|3596|3599|3709|3714|3714|3700|3623|3668|3781|3854|3814|3728|3798|3822|3765|3713|3676|3737|3694|3694|3750|3836||3943|3932|3919|3915||3929|3929|3900|3879|4008|4001||3971|3874|3853|3822|3682|3635|3697|3828|3667|3601|3449|3531|3579|3626|3707|3675|3528|3410|3456|3540|3551|3495|3386|3449|3566|3551|3493|3229|3234|3153|3078|2998|2865|2954|2974|3123|3230|3356|3172|3176|3169|3232|3125|3130|3189|3197|3272|3303|3318|3234|3332|3440|3507|3538|3437|3350|3294|3136||3276|3281|3397|3498|3589|3612|3654|3603|3525|3544|3699|3591|3607|3558|3507|3538|3607|3650|3795|3840|3950|3953|3959|3868|3798|3820|3846|3946|4008|4008|4021|3965||3938|3916|3998|4011|4015|4090|4176|4264|4224|4101|4176|4206|4284|4383|4338|4382|4401|4399|4355|4297|4194|4222|4274|4274|4288|4293|4235|4051|4038|4102|4074|4128|3957|4032|4109|4194|4126|4150||3952|3925|3789|3888|3968|4047|3967|3943|4021|3826|3548|3472|3612|3532|3561|3525|3550|3458|3216|3273|3215|3098|3141|3273|3287|3182|3509|3327
10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|137|134.5|143|136.5|139.5|144|138.5|135|149.5|166|156|142|129.5|122|||111|110|100|99|95.7|87.8|85.8|86.3|81.1|76.4|74.6|77.4|75.6|72|73|71.9|72.5|73.3|68.6|70|63.9|61.5|62.5||64.3|64|63.2|65.5|62.6|58.8|59.4|58.8||||||||58.3|57.6|58.1|59.2|60.4|57.4|59|62.9|61.7|60.5|58.9|58.7|60.7|58.7|58.3|58.1|60.1|60.2|61|61|59.5|58.2|57.9|57.6|59.1||61.1|60.6|60.3|61.2|60.1|61.2|61.7|65|63.3|60.6|58|57.6|56.4|57.5|60.3|61.4|60.8|61.1|60.6|60.7|60.1|61.5|60.6|61.4|60.3|60|61|61|61.7|60.7|60.4|60.6|61.7|61.3|62.5|61.7|62.4|66.5|73.8|72.2|72|71.6|72.3|69.5|77.2|73.5|73.5|69.5|66.7|63.1|61.1|63.3|62.2|59.2|57.9|58.5|59|55.4|53.3||53.8|53.6|51|51.3|||49.9|50.9|49.6|47.1|47.65|48.65|48.9|48.65|49.1|48.3|48.2|49.7|48.2|47.75|51.1|51.5|51.1|48|48.7|47.8|47|48.6|46.95|45.8|45.1|45.25|42.9|42.05|40.05|37.4|37.9|37.95|38.2|38.15|37.9|37.5|36.95|38.25|37.35|37.85|37.55|37.1|35.7|35.6|34.9|34.25|34|34.25|35.95|36.7|36.5|36|37.2|35.2|36.6|36.4|37.5|36.85|38.5|39.2|39.25|38.7|40|39.75|40.15|39.8|38.9|39.25|||39.55|39.9|40.9|41.45|43.15|39.25|37.3|36.65|35.3|35.65|35.35|36|36.65|36.9|36.7|36.5|36.1|36.45|37.4|35.55|35.45|35.35|36.35|35|35.4|35.15|35.7|36.8|36.5|36.3|38.9|37.5|37.75|38.15|36.9
10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|10.95|10.95|10.95|11|11.05|10.8|10.75|10.65|10.7|10.65|10.6|10.65|10.65|10.65|||10.75|10.7|10.75|10.75|10.85|10.8|10.7|10.65|10.65|10.5|10.8|10.75|10.85|10.8|10.8|10.75|10.75|10.8|10.6|10.65|10.7|10.7|10.6||10.65|10.75|10.65|10.6|10.55|10.45|10.5|10.45||||||||10.35|10.3|10.35|10.35|10.35|10.25|10.25|10.3|10.3|10.4|10.3|10.35|10.35|10.6|10.55|10.55|10.7|10.65|10.65|10.8|10.85|10.75|10.75|10.75|10.8||10.85|10.85|10.7|10.7|10.7|10.7|10.6|10.6|10.65|10.65|10.65|10.7|10.55|10.6|10.7|10.6|10.55|10.6|10.75|10.8|10.65|10.65|10.7|10.7|10.85|10.85|10.85|10.85|10.9|10.85|10.8|10.8|10.75|10.7|10.6|10.6|10.7|10.5|10.45|10.45|10.4|10.4|10.4|10.35|10.35|10.3|10.35|10.35|10.45|10.5|10.5|10.45|10.4|10.3|10.25|10.25|10.25|10.3|10.35||10.3|10.25|10.3|10.3|||10.25|10.25|10.25|10.1|10.05|10.25|10.25|10.35|10.25|10.3|10.4|10.4|10.35|10.35|10.35|10.25|10.3|10.35|10.25|10.35|10.45|10.55|10.9002|10.9489|10.9489|10.9489|10.9976|10.9489|10.9489|10.8516|11.0462|11.0462|11.0462|10.9976|10.9976|10.9489|10.9976|10.9976|10.9489|10.9002|10.8516|10.7543|10.7543|10.7056|10.7543|10.8029|10.7056|10.7543|10.9002|10.9976|11.0949|10.9976|10.9489|10.9489|10.9976|10.9489|10.9489|10.9489|10.8516|10.9002|10.9489|10.9002|10.9489|10.8516|10.8516|10.8516|10.8029|10.8029|||10.9002|10.8516|10.8516|10.7056|10.8516|10.9002|10.8516|10.7056|10.7056|10.7543|10.9489|10.8516|10.8029|10.8029|10.7543|10.7543|10.5596|10.5109|10.3163|10.365|10.4136|10.4623|10.365|10.365|10.4136|10.4136|10.4623|10.4136|10.4136|10.4136|10.4623|10.4136|10.5596|10.3163|10.2676
10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|17.7|16.6|16.7|16.8|17|16.9||||16.6|16.1|15.2|14.6||14.7|14.8|14.9|14.7|15|14.9|14.9|14.8|15|15.2|15.2|15.2|15.2|15.4|15.2|15|14.5|14.5|14.8|14.7|14.4|14.5|14.5|14.4|14|14.3||13.8|13.9|14.1|14.2|14.3|14.4|14.4|14.4|14.3||14.3|14.3|14.4|14.6|14.6|14.5|14.5|14.6|14.7|14.5|14.3|14.5|14.7|14.8|14.7|14.6|14.1|13.8|13.7|13.8|13.8|13.7|13.7|13.8|14|13.9|13.7|13.9|13.8|||13.6|13.6|13.6|13.5|13.3|13.1|13.1|13|13.7|13.9|13.8|13.8|13.7|||13.7|14||14|14|13.8|13.8|14|14.3|14.3|14.4|14.7|15|14.8|14.7|14.7|14.6|14.6|14.7|14.6|14.4|14.3|14.1|13.7|13.9|13.5|13.6|13.7|13.8|13.7|14|13.8|13.8||13.8|13.7|13.6|13.6|14|14.4|14.2||14.3|14.3|13.9|14.1|14.2|13.7|13.7|13.8|13.9|14.6|14.5|14.6|14.6|14.6|14.6|14.8|14.6|14.5|14.4|14.2|14.6|14.8|15.3|15|14.9|||15.1|15|15|15.6|15|15.1|15.3|15.5|15.8|15.1|15|15|15.1|15|15.3|15.2||15.4|15.4|15.5|15.5|15.6|15.8|15.4|15|15|14.9|||14.7|14.8|14.7|14.7|14.7|14.7|14.7|14.9|14.5|14.4|14.9|14.9|15|14.7||14.7|14.8|14.7|15|14.9|14.6|14.9|14.8|14.8|14.5|14.5|14.5|14.5|14.1|13.9|14.3|14.1|14.2|14.1|14.4|14.6|14.7||14.6|14.4|14.5|14.3|14.5|14.3|14.3|14|14.2|14.5|14.2|13.7|13.6|13.8|13.9|13.9|13.8|13.1|13.3
10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|17|16.92|17.4|17.5|17.62|17.62|17.52|17.48|17.36|17.36||17.5|17.44|17.3|17.26|||17.8|17.76|17.88|17.46|17.94|17.22|17.3|17.62|17.84|17.8|17.5|17.2|16.58|16.7997|16.9|17.18|17.1|17.34|17.7|17.98|17.92|17.9|17.9|17.9||18|18|18|18|17.98|18|17.98|17.94||17.98|18|18|18|17.96|17.94|17.98|18|18|17.6|17.96|18|17.7|18.1|17.64|17.9|17.06|17.06|17.32|17.8|17.98|18|18|17.8|17.98|17.9|18|18|17.98||||16.9|16.98|||17.44|17.78|17.98|16.96|17|17.3|17.38|17.1|17.7|17.74|18||18.04|17.82|17.7|17.98|17.88||18|16.8|17.5|16.7|15.98|16|16|15.76|15.98|15.94|15.56||15.46|15.78|15.6|15.5|15.38|15.02|14.7||14.3|14.34|14.8|14.84|14.94|15.04|15.3|15.34|15.1|15.18|15.3|15.32|15.34|15.46|15.52|15.42|15.6|15.68|15.62|15.82|15.84|15.92|16|15.7|15.9|15.8|15.8|15.88|15.6|15.5|15.8|15.6|15.9|16.04|16|16.02|16.1|15.9|16|16.04|16|16|15.88|16||16.2|15.96|15.8|15.62|15.52||15.8|15.9|15.8|15.68|15.68|15.7|15.5|15.5|15.24|15.24|15.12|15|14.98|14.9||15|15.5|14.7|14.7|15.2|15.24|15.44|15.8|15.94|15.96|15.96|16|15.98|15.84|16.34|16.42|16.44|16.3|15.94|15.56|15.36|15.4|15.48|15.18|15|15|15.3|15.14|15.22|15.3|15.8|15.9|15.88|15.9||16|16.24|16.32|16.68|16.3|16.64|16.4|15.4|15.5|15.2|15.46|14.92|15||15.28|14.94|15.3|14.9|14.7|14.68|14.72|15.24|15.5|15.58|15.86|15.4
10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|5.9997|6.1917|6.3357|6.2877|6.3357|6.0957||||6.2397|6.3837|6.4317|6.4317||6.6716|6.8636|7.0076|6.9596|6.9116|7.1036|6.6236|6.5277|6.5277|6.4797|6.6236|6.6236|6.7196|6.7196|6.7196|6.7196|6.7196|6.7676|6.7676|6.7196|6.6716|6.7196|6.7196|6.7196|6.8156|6.5757||6.4797|6.4317|6.5757|6.4797|6.6236|6.6236|6.6236|6.7676|6.7676||6.7196|6.8156|6.7676|6.7676|6.8156|6.3357|6.3837|6.5277|6.3837|6.4317|6.3837|6.6716|6.6716|6.4797|6.5277|6.6236|6.6716|6.7676|6.7676|6.8156|7.0076|7.0076|7.1996|7.0076|6.8636|6.8156|6.6716|6.9596|6.4317|||6.3837|6.5757|6.2877|6.5277|6.8636|7.4396|7.0076|6.7196|7.2956|7.1036|7.1036|7.0556|7.1516|||7.2476|7.3916||7.2956|7.3436|7.2956|7.2956|7.3916|7.5356|7.5836|7.1996|7.1516|7.4396|7.0556|6.8636|6.9596|6.8636|7.1036|6.6716|6.4797|6.5757|6.6716|6.2877|6.2397|6.2397|6.4317|6.3357|6.2397|5.7597|5.7597|5.8557|5.8557|5.9037||5.8557|5.8077|5.8077|5.6637|5.9517|6.0477|6.1917||6.4797|6.5277|6.4797|6.5757|6.4317|6.2877|6.1917|6.1917|6.0957|6.2877|6.1917|6.0957|6.2877|6.2397|6.1917|6.1437|6.2877|6.2397|6.3837|6.2397|5.9997|6.2397|6.5757|6.5757|6.5277|||6.8156|6.8156|6.6716|6.7196|6.7196|7.0076|6.5277|5.7117|5.6637|5.4717|5.5677|5.5677|5.7597|6.1917|6.3357|6.4797||6.2397|5.8557|5.9517|6.0477|6.1917|6.1917|6.1437|6.3357|6.3357|6.6236|||6.6236|6.7676|6.8636|7.0556|6.9116|6.8636|6.8636|6.9116|6.7676|7.0556|7.2956|7.3916|7.3436|7.3436||7.2956|7.4396|7.3916|7.1996|7.1996|7.1516|7.0556|7.1516|7.4876|7.2956|7.4876|7.3916|7.1516|7.1036|6.9596|7.1516|7.0076|7.3436|7.1516|7.4396|7.5836|7.4396||7.5836|7.7756|7.6316|7.7276|8.0156|8.0156|7.7756|7.7756|7.7756|7.7756|7.8236|7.7756|7.6796|7.8236|8.0156|8.0636|8.0636|8.0636|7.6316
10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|176.5|177|177.5|179|178.5|179.5|179.5|178.5|179|180|180.5|179.5|180.5|180|||181.5|182|182|181|180.5|180|178.5|179|179.5|180|181.5|181|179|179|178.5|177|178|178.5|178.5|178.5|179|179|179.5||181|178.5|178.5|179|177.5|176|175|175||||||||175|173|173.5|171.5|171.5|173|174|176|173|175|172.5|174|174.5|178|175.5|177.5|179|180.5|179|179.5|181|179.5|178.5|182.5|181||177.5|177.5|177|176.5|177|177|176|175.5|177.5|176|179|179.5|178.5|180|178.5|183|177.5|177.5|176|177.5|179|177|176.5|181|174.5|167.5|166.5|167.5|167.5|167.5|168.5|169|168|169|168.5|170|171|168.5|167|166|168|168|166|164.5|166|167|168.5|167|167.5|169.5|165.5|162.5|163.5|165|163|165|165.5|165.5|166.5||169.5|170|171|171|||169|171.5|173.5|173.5|176|178|179.5|180|180|180|180.5|180|180|178.5|179.5|180.5|178.5|178|178.5|179|180|180|180|180.5|181|178.5|178|178|178.5|178.5|181.5|181.5|180.5|181.5|180|180|183|184|184|185|187|186|186|186|186|185|185|185.5|187.5|190|188.5|187.5|186.5|186|186.5|186.5|188|188.5|187.5|190|190.5|189|191.5|191.5|192.5|190|190|190|||191|198|194.5|194|195.5|195|196|198|197|200|200|200|200|195|192.5|193|191.5|193.5|189|189.5|192|193|192|191|191.5|191.5|192.5|192|192|194|194.5|195.5|198.5|197.5|203
10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|93.2|91.1|91|94.2|92.9|88.3|83.3|79.9|80.9|82.3|81.8|84.2|83.1|81.2|||80.5|81.6|80.9|80.6|79.8|77.2|78.2|79.5|80.5|81.5|83.3|80.3|79.8|80.9|81.7|81.8|79|79.3|82.5|84|85.8|87.4|86.5||88.8|87|88.3|90|93.8|90.2|90|86.2||||||||79.9|81.2|81.2|82.5|82|83.2|88.2|92.3|91|91.6|91|90|90.4|96.9|88.1|87|91|86.7|86.5|89.8|86.5|88.9|89.9|96.7|97.7||98.2|89.3|86.3|78.5|77|73.8|73.2|71.5|74.5|75.4|76.7|77.8|74.9|76.9|76.1|77.6|79.9|79.5|80|80|78.9|77.4|78.8|79.7|74|74.9|68.1|68.9|69.7|70.3|67.6|68.2|65.8|67.3|64.7|65.6|65.9|66.5|65.2|60.6|61.6|62.6|62.6|63.4|60.3|59.3|58.8|60.6|60.9|62.1|60.4|61.9|62.9|62.7|63.2|63.1|65.5|63.4|63||63.1|63.8|63.9|61.7|||58.7|58|55.1|55.1|55.6|58.3|59.4|60.8|58.7|58|58.7|57.3|54.2|53.7|55.1|53.3|49|47.5|48.25|47.5|47.35|47.7|47.7|46.9|46.95|47.35|45.95|44.9|45.4|44.2|47.1|48|48.3|46|46.05|45.55|45.6|46.8|46.75|46.6|46.55|45.7|46|45.65|45.65|47|46.35|48.2|48.55|49.95|49.5|50|48.3|48.3|49|49.2|49.85|49|48.65|49.95|50.3|49.2|49.75|49.1|49.4|49.25|48.25|47.7|||48.45|48.6|48.85|48.8|48.45|49.2|50.2|48.75|49.55|49.85|52.3|52.3|51.7|52.9|53.4|50.7|46.15|45.55|44.95|44.5|45.15|45|44.25|43.65|44.9|45.2|44.65|42.65|43.95|44.25|45.95|45.5|46.25|45.2|45.8
10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|229.5|225.5|227.5|230|229.5|230.5|231.5|221.5|221|229|231|242.5|251|236|||225.5|226.5|225.5|225.5|225.5|228|236.5|233.5|235|236.5|236.5|234|241|246|238|235|239.5|234|234.5|234.5|213.5|220|200||201.5|198|196.5|200|199|200|199|200.5||||||||190.5|188.5|181|175|171.5|169|169.5|172|168|164|164|166|165|167|167.5|166.5|167.5|169|167|171.5|171.5|172|174.5|175.5|175.5||173.5|174.5|172|172.5|173|172.5|173|173|175|177.5|176.5|177.5|174|177|174|176|173|176|173|175|174.5|174.5|173|171|174|174.5|173.5|174.5|177|175|178|175.5|178|175|173|175|181|181|182.5|184|180|183.5|184.5|182|180|178|180|177.5|180|180|179|182.5|178|175|174||168.5|167|166.5||170|174.5|179|178|||175.5|175|175.5|170.5|170|174|179.5|183.5|183|180|180|182|181.5|182.5|195.5|198|194|188|173|177|175.5|175.5|173|172|168|167|167|165.5|160.5|160|159.5|160|161|162.5|163|166|164.5|162|162.5|162.5|163|163.5|163|163|164|175.5|172.5|173.5|170|175|171.5|168|169|170|170.5|172|164|165|167|167|169.5|172|172|168|167|165|163|160|||165.5|164|166.5|167.5|171.5|170|171|170|173|176.5|180.5|180|182|179|178|175|170|179|174|176|177|179.5|175.5|172|172.5|170.5|158|154|151.5|151.5|156.5|155.5|158|158.5|160
10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|3.26|3.26|3.32|3.34|3.28|3.2||||3.22|3.3|3.32|3.34||3.4|3.44|3.46|3.48|3.46|3.48|3.48|3.5|3.56|3.56|3.62|3.58|3.58|3.52|3.56|3.44|3.46|3.48|3.46|3.5|3.28|3.28|3.26|3.28|3.28|3.26||3.2|3.18|3.18|3.1|3.14|3.18|3.24|3.32|3.3||3.28|3.34|3.34|3.28|3.16|3.2|3.12|3.1|3.08|3.02|3.06|3.16|3.06|3.12|3.06|3.08|3.06|3.08|3.1|3.1|3.1|3.14|3.08|3.12|3.14|3.16|3.1|3.16|3.02|||3.04|2.98|2.96|3.04|3.04|3.02|3.02|2.94|3.28|3.28|3.28|3.18|3.2|||3.12|3.14||3.12|3.16|3.16|3.2|3.14|3.22|3.06|3.08|3.04|3.04|2.92|2.8|2.78|2.72|2.8|2.72|2.74|2.82|2.76|2.56|2.48|2.5|2.4|2.44|2.42|2.38|2.44|2.5|2.52|2.52||2.5|2.5|2.56|2.54|2.72|2.78|2.84||2.88|2.84|2.9|2.98|3|2.86|2.78|2.82|2.82|2.84|2.88|2.84|2.76|2.82|2.82|2.92|2.96|2.96|3|2.96|2.86|2.94|3.02|3.04|3.02|||3.04|3.12|3.1|3.2|3.26|3.28|3.3|3.28|3.28|3.18|3.22|3.24|3.32|3.4|3.34|3.46||3.38|3.32|3.36|3.48|3.5|3.32|3.32|3.22|3.24|3.32|||3.3|3.3|3.26|3.34|3.14|3.1|3.14|3.18|3.12|3.14|3.16|3.24|3.26|3.28||3.32|3.36|3.3|3.32|3.24|3.22|3.24|3.34|3.5|3.5|3.64|3.62|3.64|3.36|3.24|3.34|3.46|3.28|3.24|3.34|3.32|3.3||3.2|3.14|3.18|3.18|3.26|3.24|3.28|3|2.98|3.08|2.8|2.74|2.8|2.76|2.86|2.88|2.74|2.74|2.66
10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|39.56|39.64|38.38|38.7|39.08|39.58|39.3|39.9|41.7|39.8|40.08|40.6|40|40.46|39.7|40|39.22|38.9|39.94|39.46|38.38|36.82|37.26|37.62|37.1|37.36|38.3|36.64|36.74|36.3|37.18|36.4|35.54|34.9|34.88|39.4|41.84|41.8|42|41.1|37|38|35.06|36.38|37.24|38.4|36.9|37.58|38.3|39.1||38.6|36.28|36.9|36.14|35.9|35.8|35.94|34.3||33||33.28|32.4|30.7|30.52|29.86|30.52|30.26|30.2|28.72|27.98|27.68|26.86|26.6|25.7|24.74|24.2|25|25.5||25.96|24.88|24.4|24.1||24.02|23.78|23.78|24.5|24.6|24.04|24.8|24.98|24|24.2|24.66|25.48|25.52|25.76|25.8|25.72|25.5|25.2|25.06|25.6|25.48|23.6|22.98|23.66|23.4|23.04|23.02|23.58|24.2|23.5|23|22.94|22.66|23.26|23.78|24.1|22.6|21.86|21.48|22||22.56|22.54|21.8|20.76|20.6|20.08|20.7|20.4|19.64|19.96|19.96|19.26|19.2|19.14|19.06|19|19.12|19.6|18.96|18.8|18.8|18.8|18.2|17.9|17.9|18|17.62|17.62|17.6|17.64||17.98|17.4|16.58|16.58|16.88|17.8|17.82|18.3|18.48|18.5|17||15.7|15.04|15|14.98|15.1|15||14.7|14.66|14.8|14.9|14.56|14.5|13.26|13.52|14.62|14.98|14.84|15.36|15.22||13.2|12.7|12.3|12.06|12.26|12.06|12.1|12.3|12.1|12.02|12.2|12.46|12.4|12.44|12.22|12.2|11.98|11.54|11.4|11.2|11.4|11.24|11|11|11.08|11|11|10.98|11|11|11|10.98|11.12|10.98|10.9|11|11.06|10.9||10.64|11|11.12|11.48|11.38|11|11.46|11.5|||11.18|11.1|10.92|10.82|10.78|10.9|10.82|10.6|10.5||10.6|
10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|72|72.7|74.2|74.6|74.9|75|73.7|74.7|74.8|75.8|76.2|75.8|75.7|73.9|||74.5|74.5|74.4|74|73.9|74|73.4|73|73.3|74|74.9|74.9|75.2|75.2|75.5|75.5|74.8|75|75.1|74.8|75|75.6|75.5||76.3|78.2|78.5|78.1|78.6|79|78.9|77.4||||||||75.7|76.3|75.3|75.2|75|75.8|76.1|76.4|76.2|78|75.1|74.4|75.3|76.7|76.4|77.2|78.6|78.4|78.9|80.7|78.3|79|78.8|80.4|81.5||77.7|77.7|78.1|77.8|77|77.3|77.6|76|77|77.2|78.7|77.3|75.9|78.2|78.1|77.5|79.5|79.5|80|80.9|81.5|83.4|82.3|82.7|83.2|83.3|83.1|84.6|83.1|82.1|81.8|80.3|80.2|80.8|81.8|80.8|82|81|79.4|79.3|78.7|78.8|76.6|74.6|75.5|76.8|76.2|78.5|76.1|77.6|77.4|78.1|79.9|80.9|79.7|80.1|74.9|75.6|76.3||76.6|77.7|77.4|76.6|||76.4|76|77|74.6|76.6|78.3|81.3|82.8|82.7|83.9|80.1|80.5|79.4|79.9|79|80.7|80.2|79.4|82.7|83.9|85.1|82.5|82.5|79.6|79|75.8|75|74|69.7|65.8|67.7|69.4|69.4|67.4|67.1|67.1|66.1|64.8|65.6|65.4|65.2|64|63.8|64.3|64.2|62.6|62.5|62|63.3|65.1|65.7|65|64.9|65|66.5|65.9|68|68.7|69.1|70.3|70.7|70.4|69.5|67|66.9|66.4|64.4|62.4|||63.3|64|64.5|63.6|63.5|63.2|63.2|62.2|63.2|63.9|66.3|66.8|66.1|66.6|66.3|65.4|64.5|64.3|63.2|63.9|64|62.4|62.4|62.5|63.9|62.6|63.2|62.1|61.8|62.3|63.8|64.4|65.6|62|62.4
10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|4.18|4.19|4.23|4.19|4.17|4.13|4.15|4.21|4.21|4.12|4.13|4.15|4.11|4.03|4.01|4.02|4|4.01|4.05|4.03|4.01|4.03|4.04|4.07|4.03|4.02|4|3.98|3.98|3.98|4|3.98|3.98|4|4.01|3.99|3.99|4.01|3.98|4|4.02|4.12|4.01|4|4|4.05|4.02|4.1|4.12|4.09||4.15|4.16|4.17|4.23|4.25|4.2|4.25|4.05||3.99||4|3.98|3.99|3.99|4.04|4.08|4.09|4.12|4.21|4.27|4.08|3.6833|3.5586|3.6002|3.6002|3.6358|3.7012|3.713||3.7665|3.7249|3.7012|3.6952||3.7012|3.7012|3.6239|3.6358|3.612|3.5705|3.6536|3.5942|3.5942|3.5645|3.4279|3.41|3.4338|3.4813|3.5051|3.517|3.511|3.517|3.5348|3.511|3.5467|3.5586|3.618|3.7368|3.713|3.4932|3.5289|3.4992|3.5289|3.4932|3.517|3.511|3.5645|3.5467|3.5407|3.5467|3.5764|3.5705|3.511|3.5289||3.6655|3.6417|3.5407|3.5942|3.6774|3.6655|3.713|3.6833|3.5051|3.416|3.3685|3.3091|3.2972|3.3388|3.3388|3.2556|3.2437|3.2853|3.2794|3.2972|3.1487|3.1011|3.0001|2.9467|2.9407|2.9467|2.9615|2.9407|2.8219|2.7239||2.6882|2.6734|2.6793|2.6437|2.6882|2.6882|2.709|2.6912|2.7328|2.7566|2.7892||2.7922|2.7744|2.8041|2.7981|2.7744|2.8219||2.7625|2.7298|2.7298|2.7209|2.7179|2.709|2.7566|2.7833|2.81|2.8011|2.7922|2.7358|2.7031||2.7031|2.7061|2.7744|2.7773|2.7655|2.7239|2.712|2.715|2.7179|2.7179|2.7239|2.7625|2.7595|2.7566|2.7476|2.7387|2.7714|2.7625|2.7387|2.6912|2.6288|2.6615|2.6437|2.6169|2.6467|2.6467|2.6734|2.6051|2.5605|2.5664|2.5457|2.5486|2.5635|2.5338|2.608|2.6021|2.6526|2.7001||2.5843|2.5932|2.5575|2.5783|2.513|2.4595|2.4595|2.4417|||2.4447|2.4744|2.4714|2.4833|2.4803|2.4803|2.4981|2.5249|2.4862||2.513|
10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|13.28|13.3|12.86|13.31|13.26|13.59|13.77|13.72|13.94|13.64|13.5|13.67|13.68|13.48|||13.8|13.47|13.74|13.3|12.88||12.73|12.54|12.71|12.22|12.58|12.65|12.8||12.85|12.85|12.64|12.6|12.45|12.2|11.63|11.81|11.89|11.55|11.38|11.35|11.3|11.29|11.36|11.5|11.51|11.73|11.74|11.8|11.31|11.28|11.34|11.45|11.51|11.46|11.52|11.71|11.7|11.7|11.6|11.85|11.89|12.25|12.2|12.36|12.8|12.93|13.17|12.75|12.7|12.71|12.95|12.9|13|13.28|13.15||12.18|12.14||11.8|11.9|11.92|12.02|||11.79|11.61|11.48|12.06|11.99|11.92|12|11.98|11.8|11.77|12.05|11.94|12.07|11.82|11.2|11.06|11.42|10.71|10.8|11.25|10.57|9.965|10.06|10.03|10.27|10.63|10.5|10.71|9.585|10|9.9|9.2|9.105|8|8.015|7.98|8|7.99|8|7.85||8.1|8.32|8.6|8.705|8.805|9|9.08|8.8|9.015|9.35|9.59|9.92|10|10.04|10.34|10.44|10.25|10|10.3|10.05|9.9|10.02|10.04|10.02|10.22|10.36|10.83|11.66|11.58|11.3|11.52|11.38|11.03|11.1|11.29|11.38|11.54|11.4|11.72|11.9|11.95|11.75|11.68|11.56|11.57|11.47|11.55|11.4|11.44|11.9|12.1|11.6|11.54|11.38|11.1|11.13|11.31|11.4|11.4|11.42|11.2|11.28|11.44|11.55|12.01|12.27|12|12.12|12.1|12.57|12.2|12.7|12.19|12.31|12.5|12.5|12.2|12.34|12.79|12.74|12.67|13.07|13.3|12.95|12.8|12.33|12.63|12.9|13.15|13.6|14.42|14.64|13.93|14.21|14.6|14.85|14.18|13.84|13.9|14.01|14.9||14.85|15.35|15.8|15.6|15.9|15|14.75|14.43|14.4|14.19|13.75|14|13.93|13.53|13.11|12.98|13.28|12.9|12.41|12.4|12.64|12.9
10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|39.03|38.62|38.59|38.6|38.73|38.98|38.87|39.14|38.91|39.09|39.6|40.1|40.02|40.08|40.09|||40.6|40.82|40.3|39.86|39.68|39.43|39.15|39.53|39.46|40.56|40.63|41.09||40.97|41.27|41.35|41.22|40.6|40.79|41.12|41.63|41.79|42.3|42.18|41.78|42.14|42.08|42.54|42.81|42.71|44|42.2|42.29|42.46|42.64|43.14|42.93|42.66|42.7|42.46|43.49|42.86||42.21|44.09|44.14|44.47|45.05|44.12|44.87|44.96|44.56|44.04|43.33|44.21|44.42|43.77|45.99|47.29|45.56|45.79|44.16|45.95||44.92|45.11|44.17|43.61||42.39|42.52|42.39|43.82|42.95|42.73|42.24|42.12|42.89|42.89|42.39|42.18|42.83|42.08|41.5|41.2|41.05|41.44|41.34|41.23|40.73|41|40.84|40.6|40.58|40.32|39.57|39.15||38.31|38.3|38.1|38.2|38.51|38.54|38.59|38.75|39.38||38.23|38.53|38.55|38.98|39.36|39.59|38.25|37.77|37.88|37.37|37.46|37.38|37.3|36.63|37.08|36.21|35.1|34.82|34.57|34.44|34.51|35.01|34.61|34.23|34.55|34.39|33.86|32.77|32.97|33.17|34.51|32.99||33.15|32.81|32.27|32.27|32.67|32.68|32.47|32.5|32.53|32.94|33.25|32.78|33.74|33.96|34.44|34.6|34.54|34.7|35.43|35.57|34.53|34.49|35.41|34.53|35.26|35.39|35.58|34.94|34.97|35.07|34.91|35.02|35.08|34.35|34.71|34.3|34.02|34.13|34.14|33.96|33.56|32.62|32.5|33.02|33.2|32.48|32.78|33.08|32.92|33.06|32.96|32.89|32.45|32.15|31.65|31.68|32.15|31.35|30.57|30.11|29.54|29.71|29.02|29.39|28.57|27.72|26.9|26.96|26.33|26.19|25.72|27.68|27.11|26.51|27.12|26.96|26.29|26.94|26.33|26.82|25.98|25.97|25.49|25.85|25.45|25.17|26.26|24.72|24.8|24.48|24.51|24.48|24.63|24.54
10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|18.619|19.0952|18.9524|18.9048|19.2381|17.5238|16.381|16.1429|15.5714|15.8571|14.4286|14.4286|13.619|13.7143|||13|12.7143|12.619|12.5238|12.5238|12.4762|12.5714|12.6667|12.9048|12.7143|12.619|12.619|12.7619|12.9524|12.9524|12.8095|12.7619|12.7619|12.619|12.381|12.7619|12.8095|12.381||12.5238|12.5714|12.2857|12.6667|12.3333|12|12|11.4762||||||||11|11.1429|11.0952|11.2857|11.0476|10.8095|11.1429|11.2381|11.2857|11.4762|11.4286|10.9048|10.9524|11.5714|11.4762|11.619|12.1905|12.1429|11.9048|12.619|12.9048|13.0476|12.619|13.3333|13.1905||12.9524|12.8571|12.619|12.3333|12.7143|12.7143|12.7143|12.6667|13.4762|12.6667|12.4762|12.6667|12.8095|12.0476|11.9048|11.7619|11.3333|11.2857|11.2857|11.381|11.1905|11.1905|11.4286|11.6667|11.2381|10.7143|10.7619|10.5714|11.0476|10.1429|10.0952|10.0476|10|10|10|10.1429|10.2381|9.9048|9.8571|9.7143|9.8095|9.7143|9.6667|9.5048|9.6667|9.9048|10.0476|10.3333|9.9524|9.9048|9.7143|10|9.8095|10.0952|10.0476|10.4762|10.2381|9.3429|9.5238||9.5714|9.5143|9.5048|9.2571|||9.3429|9.0571|9.1429|8.8381|9.0476|9.619|9.5143|9.8095|9.9524|10|9.9048|10.0476|10|10.0476|10.2857|10.4762|9.8095|10.2857|10.0952|10.2381|9.619|9.3429|9.0476|8.9333|8.9905|8.9429|8.9905|8.9619|9.4952|8.6667|8.2952|8.3238|8.2952|8.2095|8.1714|8.2857|8.181|8.1714|8.47|8.53|8.57|8.34|8.28|8.28|8.28|8.3|8.28|8.48|8.69|8.79|8.76|8.75|8.73|8.69|8.85|8.73|8.59|8.56|8.51|8.68|8.66|8.59|8.66|8.62|8.61|8.59|8.61|8.58|||8.68|8.72|8.74|8.64|8.72|8.76|8.66|8.53|8.55|8.69|9|8.96|8.98|8.63|8.52|8.48|8.37|8.37|8.32|8.62|8.38|8.36|8.34|8.32|8.45|8.4|8.39|8.38|8.33|8.33|8.54|8.59|8.67|8.66|8.59
10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|56.4|56.8|57.4|57|57.7|57.1|56|56.2|56.7|56.6|57.2|57.1|57.3|57.3|||57.6|58.6|58|57.5|57.5|57.3|57.6|57.6|58.3|58.2|57.6|57.4|57.6|57.1|57.6|58.1|57.9|58.6|56.9|56|56.1|56.1|55.8||55|55.7|56.6|57|56.9|56.9|56.3|56.9||||||||57|56.8|57.3|56.1|56.2|56.5|57.1|56.7|55.5|55.5|54.9|55.3|55.8|57.2|57.5|58.2|59.3|59.6|59.3|59.9|60.7|59.8|60.3|60.7|61||61.3|61|60.4|60.9|60.7|60.4|60|60|60.3|60.5|60.1|60.8|59.9|60.2|60.7|60.9|61.2|61.3|61.2|61.5|61.5|61.4|62|62.4|61.9|62.1|62.5|62.3|62.4|61.6|61.9|62.1|62.6|63.3|63.8|64.5|64|63.3|62.7|62.2|62.4|61.9|61.5|61.7|61.1|61.9|62.8|62.8|62.9|63.1|64.9|62.9|62.8|63.4|62.5|62|61.4|61.1|61.6||61.5|61.7|61.8|61.2|||60.8|60.7|61|61|60.8|62.3|62.7|63.5|64|63.5|63.5|63.5|63.9|63.8|63.4|63.1|63|63.3|63|63.3|63.5|63.3|63.7|64.2|63.7|65|64.8|63.2|64|64|63.8|63.6|63.8|62.5|62.5|62|61.9|62|62.2|62.1|62.2|61.7|61.3|61.3|61.3|62|60.1|61.3|63|63.2|63.7|63.2|63.4|63.5|64.5|67.6|66.6|66.5|66|66.4|65.8|66.5|65.7|65.2|64.2|63.7|63|62.5|||63|63.3|63.8|63.9|63.8|64.1|64.1|63|63.9|65.1|66.2|65.5|66.4|65.7|65.4|65.8|65.2|64.2|63.5|65.1|66|66.7|65.4|65|66.8|66.3|66.7|65.7|67|67.8|67.9|66.5|65.8|65.6|67.1
10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|1.8954|1.6763|1.7049|2.2344|3.1907||||4.5575|3.9949|4.6203|4.57|5.5853|6.2704|||6.7608|6.8645|6.6005|6.1117|6.3663||6.7529|7.5591|6.7262|8.414|10.7808|13.8296|14.7725||11.708|11.752|11.4722|11.9437|12.4152|12.2894|12.4717|12.7295|12.3397|12.2612|12.0851|11.8494|11.9028|11.7237|12.0946|12.038|11.884|12.6038|13.2009|12.8081|11.7237|11.2428|12.1323|12.8866|13.7384|13.3424|13.2827|13.4524|13.5938|13.9867|14.1439|14.4582|13.9867|14.587|14.4739|15.9826|16.4933|16.9726|17.4284|16.9726|17.7505|18.0649|18.2299|17.9941|18.4499|19.6443|19.55||19.6443|19.5028||20.43|20.0607|19.6443|19.3299|||16.7998|17.0669|17.0198|18.8113|18.4735|19.0942|20.1157|19.9979|19.1728|18.7956|20.5086|20.0529|19.7543|19.3299|18.5913|18.5913|18.8585|17.6013|17.4441|17.2555|16.0297|16.8155|16.9726|16.344|15.7154|15.2597|13.707|13.0124|11.0856|11.4722|11.7708|11.9751|13.1318|11.0416|10.9976|10.6865|10.1836|9.7467|10.2936|10.215||11.2994|11.2837|14.8982|14.7725|15.6463|15.9511|16.1397|16.234|16.5012|16.6819|16.8941|17.1298|17.8213|17.9156|17.5305|17.6013|16.344|16.344|16.7841|16.7369|16.7448|17.0355|16.6583|17.0984|17.2869|16.9884|17.2869|18.4735|18.5442|18.5442|19.4714|19.5657|18.0649|18.4656|17.9941|17.8841|18.8271|19.0471|19.4871|19.7543|19.4085|18.9685|19.3299|19.3299|19.0471|19.1728|19.5657|19.4871|19.9586|20.7443|19.9586|19.1099|18.387|18.1906|18.387|17.8998|17.2869|18.7013|19.6914|19.6443|19.5657|18.0727|18.1827|18.3084|18.9213|19.3457|19.1728|19.4085|19.6757|20.7443|20.1157|20.2729|19.5657|19.4085|19.6443|19.8014|19.9586|20.5715|20.9801|22.0487|23.2902|24.1153|24.2803|24.5475|23.746|24.6732|23.5652|24.406|25.459|26.1661|26.9126|26.559|26.9991|26.0797|25.9147|24.3667|22.1901|22.8031|22.6302|23.8953|24.6732||23.9188|22.7873|22.6145|21.8444|22.6302|22.2373|22.473|22.6302|19.2514|17.1298|16.3912|16.0297|16.0297|16.344|17.1298|16.6583|16.5562|17.3027|17.5541|17.6013|17.617|17.3184
10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|24.7|24.65|24.8|24.8|24.65|24.35|24.05|23.9|24.15|23.9|23.95|23.9|24|23.8|||23.95|24|23.45|23.35|23.15|23.15|23|22.95|22.95|22.6|23|23.05|23.4|23.3|23.25|23.35|23.15|23.2|22.9|22.9|22.85|23.15|22.7||22.8|23|22.4|22.65|22.15|22.05|22.05|22||||||||21.8|21.5|21.35|21.65|21.5|21.5|21.7|21.95|22|22.25|22.25|22.25|22.55|23|22.95|23.15|23.4|23.4|23.2|23.3|23.3|23.2|23.15|23.85|24||24|24.5|24.1|23.95|23.9|24|24.15|24.4|24.5|24.05|24.2|24.4|23.8|23.7|23.95|24.35|24.8|24.85|24.8|24.95|24.35|24.35|24.35|24.4|24.95|25.1|24.6|24.6|24.75|24.65|24.65|24.75|24.8|24.55|24.25|24.4|25.1|24.5|24.4|24.15|24.2|24.1|23.7|23.55|23.6|24.05|24.15|24.35|24.4|24.15|23.75|23.95|23.9|24.2|23.75|23.9|23.9|24.05|24.5||24.85|24.7|24.85|24.75|||24.4|24.45|24.6|24.5|24.75|24.9|25.75|26.55|26.55|26.3|26.15|25.5|25.5|25.5|25.75|25.45|25.5|25.5|25.4|25.55|25.85|25.9|25.95|26|26|25.9|25.95|26|25.75|24.95|25.75|25.75|25.75|25.1|25.15|24.75|24.75|24.85|24.85|24.65|24.6|24.9|24.65|23.55|23.7|23.6|24|24.05|24.25|24.2|24.2|24.15|23.65|23.8|24.4|24.55|25.2|25.15|25.1|25.15|24.95|25|25.25|25.2|25.1|24.95|24.9|25.3|||25.2|25.3|25.05|24.75|24.65|24.85|25.05|24.95|25.35|24.95|25.6|25.45|25.35|24.95|25.1|25.05|24.6|24.4|24|24.2|24.5|24.35|24.45|23.65|24.05|24.2|24.3|23.8|23.75|22.55|22.7|22.6|23.35|23.25|22.8
10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|513.25|499.7||495|485.95|494.65|496.7||502.2|524.1|543.5|532.8|509.4|515.1|509.15||528.6|522.7|527.65||518.6|517.5|527.4|533.05|549.2|512.05|510.05|543.35|516.9|490.15|494.7||490.9|495.15|492.3|494.05|498.25|499.2|496.55|494.1|500.2|505.65|498.1|507.85|497.35|490.7|502.85|499.5|509.15|519.5|500.4|495.3|499.4|488.3|501.4|486.8|482.05|476.5|488.1|471.9|464.05|497.8|493.5||496.45|510.3|512.85|498.85|510.75|508.1|479.75|473.75|481.7|486.1|486.3|483.6|477.4|479.55|466.75|475.75|477.1|476.75|490.1|483.75|483||482.25|485.4|479.25|474.7|482.2|486.25|460.35|448.55|421.15|420.85|424.4|430.95|428.55|429.25|430.15|424.2|422.9|417.95||424.9|402.5|399.95|391|380.1|373.45|366.7|365.1|356.1||348|342.7|340.5|345.55|334.8|331.1|326.4|324.8|328.65|334.65|341.35|339.95|339.8|345.05|346.4|335.2|324.2|321.3|320.3|323.7|326.9|333.9|345.75|335.9|338.3|334.9|340.05|341.6|348.35|343.85||343.55|348.8|349.1|354.45|347.25|338.6|354|356.75|362.3|372.55|370.65|379.8|382.75|384.4|359.05|358.6|358.1|369.6|379|388.35|397.35|401.75|409.65|396.5|414.5|406.5|398.25|398.7|397.25|398.7|395.4|403.1|400.4|389.2|371.15|364.55|364.9|366.7|366.7|377.1|353.65|354.05|357.2|355.25|348.15|351.65|362.6|350.65|348.8|363.8|369.05|367.95|379.05|365.55|365.4|367|371.6|371.25|388.55|388.15|385.65|356.45|351.6|353.85|357.1|353.7|343.35|348.8|347.4|347.35|346.2|351.8|352.6|348.2|343.4|340.1|337.15|332.75|331.45|337.15|330.35|326.95|333.9|349.25|352|332.2|318.45|307.7|293.05|279.1|276|281.05|285.85||275.25|274|273.3|270|270.75|275.55|280|266.7|254|261.75|269|272.9
10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|84|83.2|86.1|87.2|85.5|84.8|84.6|84.5|86.7|89.9|88.6|89.2|89.6|86.7|||87.3|86.6|88|89|89.7|88|88.5|88|91|91.4|88|88|86|82.9|81.2|81.1|80.1|79.5|80|79|79.3|81.2|81.7||82.3|82.3|83.1|84.1|85.5|82.2|82.7|81.6||||||||81.8|82.8|83.1|84.1|86.1|86.5|88.3|87.5|87.7|87.9|86.3|86.7|86.6|87.2|86.8|87.9|90.8|88|87.5|88.5|87.9|87.2|87.6|88.6|88.5||90|91.5|90.7|89.3|89.5|90.2|88.6|86.2|86.6|87|87.5|89.2|90|89|88.8|87.5|88|86.5|86.9|88.2|87.4|88.1|88|88|90|88.5|89|88|90|91.8|91.4|90.5|90.5|92.7|93.9|93.2|95.1|95.7|96|94.8|94.5|93.8|95.5|96.5|96|97.5|95.7|93.8|94.9|97.7|97.4|98.1|97|98|97|104.5|95.1|94.7|99.1||101.5|103.5|105|102|||100.5|102|103|101|105|107.5|107|110|112|112.5|110|111|108|105|105|106|105|106|107.5|110|110|112.5|112|113.5|113|113.5|114.5|104.5|107|104.5|113|109.5|112|114|114.5|113|118|122.5|121.5|123|124|124|119.5|119.5|118.5|120.5|119.5|115.5|122|123.5|125|129|132.5|128.5|136|135.5|133|135.5|132|136|139|135|137|132|132|120|118|121.5|||116.5|115|115.5|113|117|117.5|113|112|109.5|112.5|116|117|115.5|120|118.5|118|117.5|117|116|111.5|116|117.5|121|110|114.5|112|106|100|97.8|97.3|97.6|98.3|98.9|102|103
10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|565.15|583.85||562.9|555.05|571.65|583.6||575.85|567.5|596.4|599.75|590.2|571.5|580.3||600.85|599.2|597.3||586.5|586.25|593.45|593.25|599.6|588.35|596.4|592.4|600.5|604.35|603.7||591.5|598.1|600.35|602.65|604.3|602.5|601.15|605.45|599.95|607.1|603.4|599|588.9|589.6|584.15|592.45|589.75|571.25|548.95|546.8|540.05|544.25|550.2|556.3|558.95|541.05|529.4|504.8|499.85|516.8|523.1||544.5|555.55|555|552.9|546|544.7|559.25|575|567.2|584.75|579.25|577.65|580.6|586.5|592.95|583.6|557.8|536.2|544.55|547.95|542.2||538.45|540.45|530.2|536.3|545.15|534.9|529.9|529.9|529.2|523.95|525.3|527|534.95|541.7|532.2|534|531.85|526.6||541.2|508.65|525.95|522.75|502.6|484.35|480.4|460.25|446.5||428.15|428.3|420.35|409.3|413.05|405.6|409.15|402.65|411.9|401.75|387.25|379.85|379.95|379.85|374.1|374.2|368.65|376.75|375.4|370.2|377.3|382.95|394.9|402|400.3|411.3|396.65|410.75|418.6|405.6||398.55|393.7|402.8|406|395.95|385.4|391.8|376.1|406.75|429.1|442.15|443.15|431.95|420.85|410.85|404.9|391.8|411.7|419.65|421.75|433.4|439.25|437.1|436.65|435.55|440.4|443|440.25|432.05|402.55|399.85|391.75|380.95|376.85|379.95|389|363.9|337.55|347.75|336.4|332.75|326.65|334.25|334.5|331.6|340.5|335.85|332.35|331.75|335.95|340.2|342.45|340.8|334.9|330.85|328.2|324.65|321.15|333.85|329.05|330.1|324.7|321.85|311.5|300.5|302.3|301.1|295.3|309.45|308|312.6|309.15|316.1|315|304.1|289.85|284.7|271.15|276.35|283.8|290.25|289.7|281.5|283|291.05|292.3|301.45|276.65|251.5|245.35|233.9|229.5|229.85||229.75|228.35|231.2|233.5|244.2|254.1|254.65|264.85|266.05|269.95|273.1|278.1
10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|9227|9225|9100|9123|9268|9370|9407|9846|9531|9300|9199|9340|9353|9104|||8900|8609|8940|8463|8630|8647|8799|8562||8920|8774|8888|8879|8720|8623|8714|8900|8757|8614|8449|8250|8300|8250|7933|7857|7451|7355|7140|7110|6965|6900|6910|6618|6600|6691|6722|6713|6923|6933|7100|6813|7099|6979|6109|6157|6100|6100|6100|6129|6100|5935|6010|6050|5853|5671|5778|5662|5550|5467|5559|5597|5601|5588|5839||5600|5744|5871|5782||5778|5713|5759|5845|5925|5799||5932|5913|6125|5693|5690|5479|5441|5344|5246|5600|5697|5790|5927|5685|5560|5400|5153|5275|5543|5335|5428|5272|5316|5376|5555|5299|5402|5271|4608|4410|4390|4279|4152|4516|4500|4780|4689|4702|4450|4604|4560|4399|4276|4100|4252|4290|4206|4206|4200|4280|4461|4451|4423|4490|4330|4146|3906|3860||3972|3800|3831|3969|4002|3900|3270|3184|3121|3177|3075|2912|2742|2750|2748|2700|2754|2762|2798|2802|2822|2971|3060|3050|2762|2900|2798|2900|2939|2930|2906|2927||2870|2900|2989|2800|2829|2840|2859|2995|2900|2898|2924|2964|3009|3171|3216|3326|3117|3120|2963|2839|2800|3000|3139|3214|3350|3268|3092|3045|3062|3151|3097|3309|3346|3492|3323|3408|3091|3100||3269|3380|3400|3323|3650|3628|3650|3435|3600|3275|2991|2759|3000|2852|2938|2837|2868|3075|2987|2923|2900|2900|2735|2915|2900|2868|2910|3000
10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|887.95|906.8||878.7|882.2|921.85|916.15||955.15|936.45|985.55|938.65|914.95|911.45|896.95||854.25|813.6|804.75||824.8|814.3|857.05|869.05|888.1|884.7|905.1|952.7|993.9|957.8|986.75||992.85|984.45|1009.65|965.95|992.05|1000.85|988.45|941.4|896.6|890.75|911.1|957.75|912.15|868.75|853.65|813|774.3|737.45|739.85|704.65|689.8|680.25|704.5|704.35|703.7|701.6|687.1|672.65|678.3|683.8|700||698.5|732.2|755.9|780|749.1|747.3|749.9|725.85|742.75|747.85|758.3|766.1|775.05|738.25|703.1|673.8|686.8|673.9|709.35|729.85|695.1||662|630.5|600.5|632.1|665.35|700.35|737.2|775.95|816.75|859.7|904.9|861.85|820.85|781.8|744.6|709.15|675.4|643.25||612.65|583.5|555.75|529.45|504.25|480.25|457.4|435.65|414.95||376.4|358.5|351.7|353.1|359.85|348.75|342.8|340.45|358.35|341.3|325.05|310.05|295.3|281.25|281.4|286.55|283.95|286.55|285.7|285.1|287.1|277.9|290.05|294.1|280.7|286.1|292.85|289.05|275.3|276.5||276.65|291.15|288.35|274.65|261.6|256.35|259.8|251.75|252|264.55|260.55|272.45|277.6|276.05|267.8|276.85|263.7|251.15|239.2|227.85|217|206.7|217.55|228.95|240.95|253.6|241.55|230.05|219.1|208.7|198.8|180.75|165.3|164.05|171.9|171.25|155.7|166.55|163.65|148.8|139.5|132.9|126.6|120.6|118.65|114.45|109|114.7|120.7|115.15|109.7|104.5|98.75|96.35|87.6|87.95|87.55|81.4|77.45|77.45|79.2|76.85|75.25|74.85|73.3|72.25|72.5|71.7|70.5|69.55|67.25|68.55|70.6|70.6|67.85|68.3|68.45|68.7|68.9|68.8|64.6|67.3|67.55|70.55|71.85|68.05|68.85|69.05|68.7|68.65|67.35|65.6|65.15||65.75|64.85|65.3|65.1|64.65|64.9|63.65|64.4|63.55|63.3|63.3|63.2
10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|152|148.5|156|159|158|152.5|156|155|158.5|163|164|166.5|165.5|157|||153|156|149|147.5|145.5|141|142.5|142.5|141|144.5|148|146|146.5|147.5|152|150.5|148|149.5|152.5|156.5|158|163|161||159.5|166|166.5|167.5|171|167|164.5|164.5||||||||156|159.5|163|168|155.5|155|160|166.5|163|167|166|151|146.5|150|142.5|142.5|146|149|140|144.5|134|132.5|133.5|138.5|138.5||135|137|136.5|138|131|127|128|122|126|123|125.5|123.5|119|121|121.5|125|128.5|124.5|123|129|128|131|123.5|121.5|122|124.5|117|120.5|122|126|121|121.5|118.5|119|108.5|104.5|102.5|100.5|104|103|103|102.5|100.5|99.5|98.5|100.5|102|104.5|102|104|101|102.5|102.5|103|101|103.5|105|106|106||101|102.5|104.5|103.5|||101.5|101|102|94.6|97.1|102|98|97.4|98.6|100|100|102|96.7|95.3|89.2|89|88.2|87.4|87.4|88|87.3|85.1|86.3|87.2|88.1|89.5|85|85|84.5|81.5|86.2|88.8|91.7|92.6|91.6|93.1|94.6|96.1|98.5||97.5|96.6|96.1|97.2|94.5|93.8|91.9|95.9|96.1|98.6|99.1|97.7|95.4|97.2|96.3|96|97.7|102|101|107|110.5|101|101|98.2|99.1|95.6|90.5|90.6|||91.9|92.2|93.4|93.4|93.1|93|93.3|89.9|91.4|90.1|94.5|93.7|93|94|93.5|93.7|91.1|91.9|90.8|87.8|88.8|88.5|88.8|85.9|88.8|85.3|86.7|85.8|91.1|92.3|95.3|93.4|97.5|96.1|91.4
10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|193.5|176|179|182|198.5|220.5|220|200|202.5|202.5|225|236.5|215|218.5|||199|181|183.5|174|158.5|144.5|148|152|154|159|152.5|139|148.5|135|123|112|102|100|96.1|99.2|101.5|101|104.5||99.8|101|106.5|113.5|109|99.7|99.3|94.8||||||||88.3|83.1|83.6|81.9|81.6|84|88.4|90.8|90.8|95.6|101|97.9|98.6|109.5|108.5|110.5|106|96.6|93.5|98|92.9|91.9|86.1|87.9|90.7||93.5|95.1|95.5|99|91.5|87.5|85|77.5|80.8|73.5|72.2|68.4|67.7|68.5|68.7|67.5|69.9|66.5|65.1|64.8|67.4|66.5|65.7|66.6|62.5|61.9|59.1|60.9|60.1|59.8|58.4|57.2|57.4|57|57.1|55|56.3|56.3|54.8|49.9|50.3|50.4|49.7|52|51.2|52.5|51.2|48.4|47||||||||43.566|43.956|42.396||44.411|44.216|43.566|43.241|||42.526|42.006|41.29|39.73|41.68|43.306|43.696|43.436|43.306|43.176|42.916|42.981|43.176|42.201|42.461|41.875|41.875|42.071|42.071|42.786|42.786|42.331|42.981|42.526|41.745|42.916|43.241|43.176|43.501|42.851|46.752|48.183|48.508|47.338|47.923|49.353|46.622|48.118|49.288|48.768|50.003|48.053|48.118|47.923|47.728|46.492|46.232|47.728|46.817|49.418|47.077|47.077|46.622|46.102|47.207|47.923|48.898|49.873|47.468|48.378|48.898|48.183|49.483|48.053|43.826|42.266|41.875|41.745|||43.436|44.346|42.461|42.591|42.136|41.81|41.81|42.006|42.461|41.16|42.201|42.201|41.941|42.461|42.006|41.875|39.86|40.055|39.47|39.21|40.055|39.99|40.12|40.445|42.006|41.615|41.42|39.014|40.575|40.51|41.095|41.745|41.55|46.167|47.468
10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|44.632|42.8903||42.4719|41.8394|40.4772|40.8664|40.5745|38.8815|38.9885|38.7452|39.2804|38.7744|37.3636|36.1181||36.8479|37.169|38.2393|37.8014|38.3366|39.5042|40.088|39.8447|41.6448|42.8124|41.3918|44.4568|43.2795|45.0698|46.218|47.6775|45.2449|44.0384|42.4232|43.1043|40.3896|39.5042|40.4675|37.8598|34.9992|36.9938|38.395|37.3344|38.142|36.8479|37.4609|36.6825|||34.824|34.2305|35.2619|34.7267|35.0283|33.6369|33.0823|33.3353|33.0337|32.1677|31.6228|32.5958|31.8077|31.4185||33.3548|34.0553|34.5418|34.6391|34.464|34.357|35.0283|33.8607|33.1115|32.5958|34.5516|35.5149|36.1376|36.5754|35.4273|||36.196|36.5365|36.6533|||35.0283|33.5688|32.5764|33.131|32.4985|33.0823|33.4132|31.1363|28.6649|27.3513|27.1664|26.6605|25.7166|24.5588|23.8387|23.4009|23.3522|23.3036|23.3522|23.1576|22.496|20.7446|20.4527|20.3359|20.3359|20.3359|20.4235|20.4332|20.2386|20.3359|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|1.99|1.94|2|2.06|2.01|1.91|1.89|1.9|1.89|1.95|1.98|2.01|2.05||||2.05|2.03|2.06|2.02|2.06|1.94|1.97|2.14|2.21|1.99|1.98|1.88|1.93|1.87|1.87|1.76|1.65|1.6|1.65|1.77|1.84|2.13|2.28|2.33|2.2|2.41|2.39|2.4|2.23|2.57|2.63|2.44|2.44|||2.09|1.98|1.95|1.95|1.84|1.76|1.77|1.7|1.73|1.69|1.75|1.85|1.89|2|2|1.98|1.94|1.78|1.74|1.73|1.79|1.75|1.69|1.72|1.48|1.45|1.37|1.26|1.21||1.22|1.24|1.29|1.25||1.23|1.24|1.21|1.26|1.21|1.18|1.17|1.19|1.15|1.14|1.17|1.16|1.11|1.1|1.12|1.12|1.14|1.14|1.13|1.14|1.19|1.09|1.07|1.08|1.04|1.07|1.07|1.09|1.08|1.08|1.08|1.12|1.07|1.07|1.05|1.04|1.02|1.03|1.02|1.02|1.03|1.03|1.04||1.07|1.08|1.07|1.08|1.05|1.07|1.08|1.03||1.02|1.03|1.03|1|1|0.97|||0.98|1.33|1.33|1.33|1.34|1.37|1.32|1.31|1.35|1.37|1.39|1.38|1.41|1.37|1.37|1.39|1.41|1.4|1.35|1.33|1.36|1.37|1.39|1.38|1.37|1.38|1.4|1.42|1.43|1.43|1.43|1.44|1.45|1.45|1.44|1.44|1.47|1.42|1.41|1.42|1.42|1.38|1.4|1.4|1.36|1.36|1.38|1.41|1.42|1.44|1.45|1.46|1.43|1.44|1.44|1.49|1.55|1.5|1.5|1.5|1.48|1.5|1.49|1.49|1.48||1.49|1.49|1.49||1.46|1.51|1.48|1.49|1.51|1.48|1.5|1.47|1.42|1.42|1.45|1.46|1.46|1.48|1.5|1.5|1.52|1.51|1.54|1.53|1.47|1.43|1.42|1.41|1.44|1.44|1.49|1.44|1.42|1.42|1.42|1.39|1.4|1.42|1.42
10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|30400|29550|29450|28600|29550|29750|29900|27700|30400|26900|25350|24950|22500|22500|22100|22150|22050|20450|19600|19500|19400|19500|20000|19950|20200|20250|19450|20100|19750|18950|18700|18300|17600|17550|17850|18850|19600|19550|19850|18500|18500|18000|17700|18000|18150|19050|17300|17950|18900|19700|19550||19550|19350|19850|20300|20050|20750|21350|19750|19000|20000|22050|22000|21400|21150|22650|26200|24950|24100|23650|23100|23250|23300|22200|22200|24000|23400|23250|22350|||21300|19350|17850||18800|20200|19000|19550|18500|18050|18150|19350|21050|21100|20700|20750|20250|22150|21600|21500|21000|21250|20450|19850|19450|20200|17950|18300|17450|16900|15950|15750|16600|16250|16000|15850|16187.2002|17825.1992|17728.9004|18210.5996|17391.5996|17439.8008|16476.3008|16958.0996|17680.6992|17777.0996|16379.9004|15705.5|17102.5996|16524.5|17343.5|16958.0996|17391.5996|17680.6992|17439.8008|18017.9004|18451.5|20667.5996|21850|21053|20956.6992|21004.9004|21197.5996|20750|||19993.1992|19415|19463.1992|19993.1992|22209.3008|23991.8008|25581.5996|22835.5996|22353.8008|22931.9004|23847.3008|22546.5|22739.1992|23317.3008|23221|23124.5996|25870.6992|25292.5996|24569.9004|22883.6992|21486.5996|21342.0996|22691|23606.4004|22498.3008|24521.6992|24280.9004|22546.5|24859|24666.3008|21920.1992|17500|16861.6992|20426.8008|21197.5996|22257.5|28424||29821.0996||28472.1992|26159.6992|20137.6992|19077.8008|18210.5996|16813.5|16524.5|15368.2002|13200.2998|11080.5|8546.5|7746.7002|7737.1001|7592.6001|7592.6001|7756.3999|7650.3999|7650.3999|7332.3999|7486.6001|7467.2998|7660|7737.1001|7708.2002|7717.7998|7708.2002|7351.7002|7746.7002|7862.3999|7843.1001|7669.7002|7891.2998|7968.3999|7881.6001|7978|8536.7998|8324.9004|8257.4004|7852.7002|7515.5|7496.2002|7332.3999|6927.7998|6802.5|6879.6001|7033.7002|6947|6648.2998|6667.6001|6725.3999|6889.2002|6898.7998|6754.2998|6542.2998|6552|6590.5|6282.2002|6320.7002|6465.2998|6532.7002|6378.5|6474.8999|6561.6001|6513.3999
10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|150|145|153|147|142|139.5|137|138|137.5|137|131.5|136|124|116|||105.5|104|101.5|95.7|93.7|90.6|95.3|95.3|93.8|93.7|94|90|89.5|90.1|86.7|89|84.5|85.1|86.2|87|87.8|90.6|86.8||91.4|90.6|92.1|86|82.3|74.9|72.6|69.1||||||||62.9|62.3|61.5|61|59.6|58.5|59|61.9|62.5|63.5|63|63|61.9|65.3|66.1|66|69.5|64.2|61.9|64.2|63.5|64.3|61.6|63.4|66||64.7|63.7|62.1|65.8|59.9|57.9|57.5|55.5|56.1|57.5|56.3|55.2|54.6|56.8|57.4|58.6|60.4|59|60.1|54.7|53.9|55.2|55.5|50.5|50.3|50|49|49.7|51.3|46.65|42.45|41.7|41.8|42.2|41.4|41.35|41.85|42.3|43.7|41.75|42|42.75|41.1|40.6|41.95|42.05|42|42.2|42.5|43.3|42.5|42.75|41.45|41.6|40.7|41.3|40.8|40.45|38.55||37.7|37.3|37.25|36.8|||37.25|36.8|36.9|35.7|36.7|38|37.8|38.3|38.7|38.9|38.75|38.7|37.25|36.55|36.85|36.85|37.1|37|36.9|37|36.7|36.4|36.4|36.4|36.4|36.7|36.45|36.3|36.2|35.8|38.7|41|40|38.75|39.05|39.3|39.1|39.1|40.1|40.65|40.4|39.8|40|39.8|39.3|38.4|38|38.95|38.7|39.5|39.4|38.95|36.85|37.05|37.25|37.4|37.65|38.6|38.45|40.4|40.05|39.35|40.05|39.1|40.2|39.4|38.65|38.45|||39|38.65|39.05|38.65|38.5|38.5|38.75|38|38.95|39.3|42.5|42|41.85|42.4|42.25|42.05|40.8|41.4|40.85|40.4|40.6|41.4|40.65|40|42.15|41.65|42.75|41.75|42.6|42|42.95|43.2|41.2|42.5|42.2
10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|1.5|1.49|1.53|1.58|1.44|1.35|1.32|1.34|1.34|1.33|1.37|1.39|1.45||||1.53|1.48|1.54|1.5|1.53|1.47|1.47|1.52|1.61|1.51|1.54|1.52|1.58|1.55|1.59|1.59|1.4|1.26|1.33|1.47|1.5|1.75|1.85|1.85|1.66|1.79|1.73|1.82|1.77|1.9|1.95|2.18|2.22|||1.99|1.97|1.96|1.91|1.83|1.85|1.88|1.77|1.79|1.67|1.67|1.81|1.87|1.99|2.09|2|1.87|1.63|1.64|1.6|1.71|1.7|1.66|1.67|1.65|1.62|1.52|1.31|1.38||1.22|1.23|1.24|1.23||1.2|1.19|1.11|1.17|1.16|1.1|1.12|1.1|1.09|1.08|1.09|1.09|1.08|1.07|1.08|1.11|1.12|1.13|1.11|1.16|1.17|1.23|1.24|1.24|1.17|1.2|1.2|1.19|1.2|1.2|1.23|1.21|1.16|1.17|1.14|1.14|1.12|1.14|1.13|1.13|1.18|1.14|1.18||1.22|1.26|1.27|1.26|1.24|1.25|1.21|1.23||1.18|1.19|1.23|1.19|1.19|1.15|||1.06|1.16|1.15|1.12|1.17|1.3|1.19|1.2|1.22|1.21|1.17|1.12|1.08|1.09|1.08|1.03|1.05|1.05|1.04|1.07|1.08|1.08|1.05|1.1|1.05|1.09|1.09|1.1|1.08|1.1|1.13|1.13|1.13|1.15|1.15|1.12|1.18|1.16|1.19|1.22|1.24|1.16|1.2|1.09|1.03|0.98|0.94|0.94|0.99|1.03|0.99|1.02|1.09|1.06|1.06|1.1|1.11|1.14|1.13|1.13|1.09|1.01|1.06|0.98|0.89||0.87|0.87|0.9||0.9|0.9|0.95|0.94|0.96|0.94|0.94|1.04|0.76|0.75|0.76|0.75|0.74|0.73|0.71|0.71|0.76|0.66|0.65|0.61|0.56|0.55|0.55|0.53|0.56|0.56|0.56|0.56|0.58|0.54|0.56|0.57|0.58|0.58|0.58
10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|0.804|0.804|0.812|0.829|0.834|0.838|0.819|0.806|0.813|0.816|0.804|0.8|0.804|0.81|0.81|0.808|0.808|0.795|0.809|0.79|0.781|0.765|0.752|0.755|0.75|0.771|0.779|0.78|0.78|0.78|0.786|0.785|0.727|0.721|0.719|0.73|0.71|0.709|0.707|0.704|0.694|0.693|0.703|0.709|0.705|0.72|0.72|0.72|0.725|0.73|0.72|0.702|0.695|0.692|0.709|0.707|0.706|0.71|0.704|0.695|0.675|0.684|0.693|0.685|0.7|0.697|0.701|0.706|0.704|0.703|0.695|0.704|0.709|0.71|0.719|0.718|0.708|0.702|0.704|0.707|0.705|0.714|0.71|0.702|0.71|0.7|0.704|0.708|0.697|0.69|0.726|0.734|0.726|0.735|0.742|0.733|0.722|0.721|0.719|0.709|0.7||||0.683|0.68|0.68|0.677|0.674|0.67|0.664|0.665|0.66|0.659|0.664|0.66|0.658|0.673|0.67|0.648|0.65|0.641|0.66|0.66|0.66|0.668||0.68|0.692|0.701|0.705|0.7|0.709|0.704|0.707|0.704|0.709|0.707|0.703|0.707|0.707|0.708|0.7|0.705|0.718|0.727|0.713|0.71|0.71|0.705|0.71|0.705|0.72|0.717|0.712|0.727|0.726|0.73|0.731|0.733|0.727|0.731|0.725|0.728|0.723|0.732|0.749|0.74|0.741|0.729|0.718|0.723|0.72|0.735|0.736||0.711|0.71|0.705|0.693|0.7|0.7|0.692|0.707|0.718|0.72|0.719|0.71|0.72|0.716|||0.72|0.721|0.728|0.725|0.711|0.686|0.703|0.71|0.683|0.684|0.675|0.661|0.663|0.659|0.651|0.65|0.669|0.69|0.646|0.636|0.638|0.641|0.641|0.641|0.644|0.66|0.651|0.65|0.64|0.649|0.641|0.646|0.642|0.639|0.65|0.66|0.65|0.673|0.654|0.617|0.617|0.62|0.62|0.644|0.651|0.666||||0.658|0.659|0.645|0.656|0.633|0.63|0.639|0.627|0.625|0.654|0.659
10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|60|59|62.5|62.6|62.7|59.8|58.8|58|58.5|59|58.8|59.5|58.6|58.1|||56.9|57|56.6|55.9|54.7|54.8|54.9|54.7|54.7|54.3|54.6|54.8|54|49.1|48.15|48.15|48|46.2|46.2|47|47.65|48.35|48.5||48|46.8|46.5|49.15|51.2|49|50.5|47.3||||||||43|42.5|41.3|40.25|39.7|38.65|39.6|39.95|39.85|40.1|39.45|39.6|39|38.35|37.85|38.3|39.3|38.35|38.2|39.2|38.8|39.55|39.15|39.8|40.4||40.55|40.95|40.2|37.2|35.85|35.4|35.4|35.25|35.55|35.95|36|36.4|36.2|35.85|35.5|36.05|36.75|36.35|36.8|36.5|36.05|35.9|35.75|35.1|35.4|35.1|34.85|35|35.3|34.95|34.5|34.65|34.35|34.7|34.8|34.7|34.8|34.5|34.8|34.8|34.6|34.6|34|33.9|34.2|34.7|34.75|34.15|34.8|34.2|34.05|33.85|33.9|34.2|33.95|33.8|34.2|34.35|33.15||33.65|33.7|33.7|33.5|||33.4|33.5|33.45|33.05|33.5|34.1|34.35|34.75|35.25|35.15|34.85|34.8|35|34.5|35.05|35.2|35.55|35.85|36.05|36.55|35.85|35.55|35.05|36.5|36.75|36.75|36.4|35.05|34.9|33.5|35.25|35.6|35.95|36.05|35.1|34.7|34.95|35|35.5|35.85|35.55|35.35|35.7|35.55|34.7|34.3|31.2|31.5|31.9|32.1|31.8|31.4|31.45|31.65|32.5|34.75|34.75|35.3|34.15|34.15|34.15|34|34.4|34.15|33.2|32.2|31.8|31.9|||32.2|32.05|32|31.65|32.1|31.75|31.5|31.3|31.7|32.1|32.4|32.3|32.25|32.05|31.95|32.1|31.75|31.7|31|31.45|31.45|31.35|31.35|31.05|31.25|30.9|30.8|30.8|30.8|31|31.65|31.85|31.9|31.7|31.8
10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|3970|3970|4041|3906|4049|4056|4010|3976|3978|3972|4040|4099|4157|4094|||4105|4236|4230|4183|4098|4111|4020|4068||4151|4346|4346|4405|4277|4218|4213|4134|4187|4344|4299|4337|4378|4241|4333|4090|4165|4152|4155|4155|4103|3993|3985|4140|4158|4235|4210|4340|4182|4148|3694|3650|3438|3255|3289|3368|3400|3366|3368|3424|3307|3340|3371|3250|3177|3169|3165|3343|3199|3186|3306|3213|3109|3013|3100||3071|3073|3184|3181||3181|3238|3261|3225|3354|3330||3424|3328|3321|3218|3250|3382|3318|3241|3129|3155|3084|3135|3083|3300|3265|3159|3274|3548|3494|3372|3326|3379|3402|3272|3200|2984|3230|3112|3046|3031|3072|2614|2562|2724|2670|2820|2718|2808|2786|2671|2648|2556|2731|2794|2685|2620|2658|2704|2700|2649|2750|2801|2710|2540|2623|2625|2452|2367||2469|2395|2422|2500|2538|2390|2367|2430|2427|2468|2455|2277|2285|2280|2342|2246|2288|2270|2471|2495|2593|2688|2925|2769|2688|2751|2697|2752|2819|2840|2756|2824||2788|2749|2809|2800|2670|2895|2994|2969|3000|2978|3087|2999|3200|3100|3384|3481|3355|3169|3358|3390|3340|3310|3469|3512|3678|3533|3441|3157|2963|2945|2870|2538|2594|2521|2550|2750|2477|2435||2401|2366|2213|2276|2408|2360|2458|2223|2280|2178|1904|1790|1907|1892|1841|1811|1870|1919|1975|2090|2107|2019|1835|1940|1813|1813|1811|1907
10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|25.5|25.5|25.5|25.75|25.75|25.25||||25.75|26|26|25.75||25.5|25.75|25.25|26.25|26.25|25.75|25.25|25|25|25|25|25.5|25.5|25.75|26.25|26.25|26.5|26.75|26.75|26.75|26.75|26.5|26.25|25.75|26|26||26|25.25|25|24.9|25|25|25|25.25|25.25||25.5|25.5|25.5|25.75|25.75|25.5|25.5|25|26.25|26.75|26.75|26.75|26.75|26.75|26.75|26.75|27|26.75|26.75|26.75|27|27|27|27|26.75|26.75|26.25|26|25.75|||25.75|25.5|25.5|25.75|25.75|25|25.5|24.9|25.75|26.25|26|26|25.25|||24.7|24.4||24.1|24|23.8|23.7|23.6|23.4|22.7|21.7|21.3|20.9|20.4|20|19.7|19.7|19.8|19.6|19.4|19.2|19|18.8|18.5|18.5|18.4|18.3|18.3|18.1|18|18.1|18|17.8||17.6|18.1|18.2|17.9|18.2|18.3|18.6||18.8|18.6|18.5|18.5|18.6|18.5|18.6|18.4|18.6|18.9|18.6|18.5|19.2|18.3|18.3|18.1|18.6|18.7|18.9|18.8|18.8|18.9|18.9|18.9|19.1|||19.3|19.4|19.4|19.4|18.9|18.9|18.8|18.9|18.9|18.8|18.6|18.9|19|19|18.9|19||19.1|18.9|19|19|18.9|19.1|19|19.4|18.8|19.1|||19.2|19.6|19|19.2|19.2|19.4|19.6|19.7|19.6|19.9|19.6|19.9|19.8|19.8||19.8|19.8|19.9|20|19.8|20.2|20.1|20.2|20.1|19.9|19.7|19.6|19.6|19.6|19.3|19.9|20|20.3|20.5|21|21.1|21||21.1|21.2|21.1|21.2|21.1|21|21|20.9|20.7|20.1|19.9|19.7|19.5|19.1|19.2|19.4|19.4|19.4|19.4
10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|26.85|27.7|25.2|24.6|24.95|24.8|24.05|23.6|23.05|24.3|22.1|21.55|19.6|19.5|||18.9|19.25|19.15|19.25|19.25|17.5|15.95|16.05|16.35|14.9|14.9|14.85|14.9|14.9|15|14.85|14.8|15.15|15.2|14.65|14.95|14.9|14.65||14.95|14.9|14.35|14.45|14|13.95|14|13.55||||||||13.25|13.2|13.3|13.25|12.85|12.6|12.95|13.05|13.2|13.3|13.15|13.05|13|13.5|13.6|13.75|14.4|13.75|13.65|14.05|13.9|14.25|14|14.75|14.95||15|15.2|15.3|15.2|15.45|15.5|15.15|14.8|15.8|14.75|15|14.95|14.4|14.55|14.5|14.35|14.3|14.5|14.5|14.25|14.35|14.35|14.55|14.95|14.6|14.45|14.2|14.15|14.45|14.5|15.05|15.5|14.7|14.3|14.3|14.15|14.65|14.5|14.7|13.4|13.25|13.55|13|12.6|12.3|12.6|12.65|12.35|12.45|12.2|12|12.15|12.2|12.05|12|12.05|12.25|12.05|11.9||11.75|11.8|11.8|11.6|||11.45|11.3|11.5|11.15|11.35|11.95|12.35|12.9|12.8|12.4|12.2|12.3|12.5|12.45|12.45|12.6|11.75|11.75|11.4|11.45|11.45|11.55|11.7|11.65|11.7|12.2|11.1|10.65|10.75|10.55|11|11.2|11.3|10.9|10.8|10.95|11.15|11.35|11.25|11.25|11.25|11.3|11.3|11|11.1|10.95|10.75|11.1|11.4|11.4|11.15|11.1|11|10.85|11.15|11.1|11.4|11.55|10.5|10.95|11.4|11.15|11.55|11.2|11.35|11.25|11.35|11.75|||12|12.35|13.5|13.75|12.5|11.4|10.4|9.48|9.57|9.71|10.1|10.15|9.88|9.56|9.37|9.34|9.17|9.28|9.2|9.15|9.09|8.92|8.91|8.99|9.2|8.81|8.75|8.63|8.61|8.57|8.67|8.64|8.79|8.76|8.7
10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|196|189|196.5|197.5|197|196|193|189.5|190.5|197|203|206.5|203|198|||203|204.5|194.5|193|189.5|181.5|178|179|180|179|182|182.5|184.5|179.5|179|178.5|174|173.5|178.5|178|178|180|180.5||183|181.5|181.5|184|186|183|183.5|181||||||||183|191|192.5|187.5|185|186.5|190.5|195.5|191.5|191.5|191.5|186.5|188.5|195.5|196.5|193.5|200.5|192.5|188.5|193.5|188|189|189|195.5|196.5||192|188|187|188.5|189.5|188|190|185.5|185.5|188.5|191|192|191.5|198|197.5|200.5|206|199|197.5|200|202.5|206|197|197.5|203|197.5|196|196|199.5|197|194|198.5|199.5|202.5|197|198.5|199.5|196.5|207|190|179.5|182|173.5|168.5|170|174.5|171.5|172.5|174|177|175|177.5|175|176|175.5|179|181|183.5|183||181|183|184|182.5|||178|174|173|168.5|171.5|176|175.5|181|181|181|181.5|182|183.5|178.5|176|179|175|177.5|172.5|175|176|174.5|172.5|175.5|173.5|178|175.5|171|170.5|164.5|177.5|182|187.5|190|185|191|189|194.5|204.5|209|207.5|207.5|196|200|193.5|191|198|208|201|207.5|214|212|202|207.5|210.5|218|216.5|226.5|228|223|223|203|193.5|176|177|171|169.5|163|||162|163.5|165.5|160.5|162.5|161|162.5|159|163|164.5|168|167|170|170|168.5|170|170.5|167|163.5|165|172|162.5|163|162.5|167|161.5|163.5|161|162|160|166|162.5|167|173|178
10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|175.894|173.88|186.3|192.677|184.621|192.006|193.349|189.656|198.048|210.804|191.67|182.943|185.293|181.265|||194.02|194.02|198.72|190.999|173.88|169.852|167.166|152.061|138.298|135.613|139.641|132.592|132.592|135.613|132.256|143.669|137.627|131.585|126.214|136.62|124.2|120.843|115.808||117.822|124.2|117.822|130.578|145.012|131.92|120.172|109.43||||||||99.695|90.632|82.576|75.191|73.849|69.149|70.827|71.499|72.17|72.17|70.156|69.485|71.163|69.149|68.478|65.927|67.135|67.135|71.499|66.531|66.061|67.471|64.047|65.524|64.92||69.149|73.849|73.513|66.866|64.382|63.845|63.107|66.061|62.1|62.973|63.174|63.443|63.107|64.114|63.711|62.973|63.04|64.45|64.45|67.471|68.478|68.813|69.149|71.834|68.478|71.834|68.813|62.57|62.167|61.831|64.047|61.966|63.308|59.414|60.354|59.616|59.414|59.012|56.796|57.199|58.072|58.542|59.079|60.824|55.991|57.602|57.199|56.259|55.722|58.81|58.676|59.817|60.287|60.422|60.153|59.952|61.16|60.019|62.503||64.517|65.591|66.262|66.195|||66.329|62.906|64.785|63.778|66.799|67.096|66.769|67.096|67.423|65.787|66.441|64.805|63.496|63.496|65.46|66.441|69.714|65.263|65.787|64.674|66.114|66.769|69.06|67.423|68.078|66.114|64.87|66.114|67.751|62.317|65.46|64.543|58.717|59.568|58.914|62.121|60.943|65.46|67.751|66.114|66.114|68.078|71.024|64.805|64.87|64.15|63.365|63.365|70.042|71.351|73.315|70.369|70.042|73.642|81.497|81.497|84.443|82.479|126.183|120.359|124.318|115.506|117.932|117.447|119.388|118.903|117.932|115.021|||105.3046|109.682|110.167|110.167|115.991|112.109|101.917|102.888|101.4045|93.181|102.402|93.472|85.028|88.716|88.328|91.143|86.387|94.152|98.52|95.5542|95.123|103.858|97.549|89.1189|80.66|82.116|83.281|76.0534|69.983|71.2756|72.798|66.197|64.8404|68.333|75.904
10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|22.973|22.963|22.983|22.476|22.476|22.792|23.135|23.288|23.164|23.336|23.746|24.329|24.462|24.405|24.405|||24.338|24.081|24.329|23.68|23.555|24.004|24.166|24.405|24.921|24.969|24.825|24.682||24.377|24.768|24.529|24.443|24.205|24.224|23.928|23.832|24.281|24.138|24.1|24.415|24.405|24.529|24.214|24.902|25.045|25.503|25.484|25.074|25.494|25.169|25.398|25.255|25.274|25.541|25.14|24.787|25.035||24.3|24.806|24.72|25.522|26.565|26.088|25.458|25.228|26.107|26.488|26.555|26.021|25.181|26.183|27.424|28.97|28.846|27.195|27.176|27.949||26.88|26.708|26.231|26.24||26.45|25.639|25.62|25.419|26.183|25.648|25.419|25.028|24.799|24.675|24.493|24.579|24.999|24.856|24.933|25.171|24.608|24.837|24.484|24.303|24.245|24.388|24.245|24.274|24.417|24.14|24.923|24.923||24.742|24.045|24.589|24.303|24.971|24.608|24.493|23.463|23.568||23.262|24.026|23.768|24.933|26.078|26.03|26.765|25.935|26.259|26.088|26.45|26.469|26.46|26.068|26.221|26.25|26.231|26.336|26.164|25.773|25.104|24.961|25.925|24.999|24.808|24.703|24.159|23.443|23.094|23.028|23.367|23.367||23.075|23.066|23.282|22.906|22.699|22.99|23.865|23.893|24.025|23.809|23.969|23.922|24.166|23.922|23.893|24.11|24.401|23.95|23.856|23.893|23.922|23.978|24.326|24.016|23.941|23.771|23.658|23.442|23.978|24.336|24.194|23.658|24.11|24.176|24.185|24.035|23.611|23.197|23.461|23.376|22.746|22.972|23.658|22.774|23.677|23.461|22.859|22.661|22.501|22.981|22.981|22.896|22.097|22.031|22.106|22.191|21.598|21.372|21.683|21.862|22.642|22.445|22.727|22.05|22.21|22.689|22.689|23.527|21.796|22.05|21.546|22.09|21.814|20.275|21.261|21.906|21.298|21.814|20.708|20.735|20.745|20.1|20.404|20.57|20.164|20.238|19.924|19.537|20.238|19.685|19.372|19.04|20.404|20.689
10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|882.7|904.8||891|876|892.45|905||901.95|891.85|945.15|951.65|946.4|951.5|914||904.35|876.4|882.25||880.55|849.6|877.95|870.4|870.4|849.75|837.45|823.5|827.85|834.4|851||845.65|841.1|841|837.55|839.7|838.95|837|838.45|854.85|869.5|879|875.75|857|874.05|876.2|865.4|874.65|874.1|873.1|893.85|893.9|878.9|874.55|882.8|841.7|838.25|835.9|830.55|823.7|838|828.65||826.2|835.9|843.65|839.2|839.4|821.25|847.55|862.25|885.3|884.55|891.35|891.65|879.55|898.85|893.9|837.15|828.35|809.7|801.3|799.6|806.55||805.05|783.4|793.05|766.85|786.75|765.3|760.05|735.25|728.6|739|740.1|722|719.15|719.6|726.85|727.6|727.5|728.95||737.6|736.15|720.15|722.9|729.3|738.6|729.2|741.7|748.65||725.35|692.25|692.8|691.15|701.1|698.9|703.15|692.6|685.85|664.35|660.4|658.5|663.85|659.4|656.75|658.25|657.5|666.65|666.05|672.25|662.9|661.9|671.05|664.6|663.05|649.05|650.3|671.5|677.65|674.2||658|666.65|657.65|657.3|640.65|632.3|648.65|637.7|653.1|673.8|672|675.75|664.35|660.85|641.6|639.2|635.6|644.9|648.5|656.65|649.9|643.85|643|655.4|660.1|639.85|639.3|639.9|638|641.25|640.95|647.45|646.35|640.35|630.05|629.45|629.2|631.4|639.9|637.2|630.8|630.85|613.75|594.55|595.2|590.85|601.35|599.45|609.9|619.5|624.6|626.45|623|622.3|626.95|622.35|621.6|620.35|625.85|635.55|643|645.55|650.25|654.85|656.2|630.9|628.35|633.35|631.75|636.35|639.95|640.45|650.45|640.3|635|635.65|639.35|639.05|650.7|655.6|662.3|674.55|659.95|720.45|755.45|776.9|765.8|737.9|710.35|676.55|641.9|646.7|661.35||657.85|655.7|613.5|604.3|587.35|597.45|607.85|611.65|612.8|612.3|603.2|600.15
10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|29.05|29.05|29.95|29.65|29.45|29.25|29.05|28.95|29.25|30.15|30.1|30.95|31.3|31.35|||29.9|28.95|29.15|28.65|28.75|28.7|28.6|28.75|29.2|28.9|28.7|28.65|28.4|28.35|28.55|28.7|28.55|28.6|28.95|29.3|28.75|28.75|28.9||29.3|29.4|29.3|29.7|30.1|29.75|29.15|28.95||||||||28.85|29.1|28.5|28.2|27.9|28.2|28.8|29.15|28.85|28.4|28.6|27.95|28.2|29.2|29.15|28.8|29.55|29.05|29|29.65|30.2|31.25|29.45|29.5|29.3||28.95|29|28.85|29.05|28.85|29.05|28.45|27.8|28.2|28|28.3|28.5|28.05|28.75|28.55|28.95|29.45|29.65|30.1|29.55|29.65|29.35|29.25|29.55|28.9|28.6|28.7|28|27.05|26.5|26.35|26.4|26.3|26.5|26.7|26.7|27|26.6|27.25|26.95|27.05|26.7|26.65|26.25|26.1|26.6|26.8|26.65|27|26.8|26.65|26.6|26.55|26.4|26.3|26.7|27.35|26.85|25.4||25.15|25.15|25.2|24|||23.95|23.85|24|23.3|24.05|24.65|24.9|25.55|25.85|25.4|25.15|25.35|24.7|24.3|25.05|25.3|25.65|25.6|25.4|25.3|25.5|25.25|25.85|26.2|26.3|25.65|26.4|24.95|24|23.4|25.45|24.8|24.7|24.85|24|24.55|24.8|25.3|23.5|23.1|23.3|23.3|23.2|22.5|22.7|22.75|21.6|21.9|22.35|22.95|23.25|22.4|22.65|23.15|23.6|22.7|22.3|21.1|21.1|20.7|20.7|20.65|20.55|20.5|20.55|21|19.65|19.55|||20.95|20.8|20.7|20.7|20.65|20.65|20.55|20.3|20.3|20.5|20.9|20.9|21|20.95|20.95|20.8|20.6|20.65|20.4|20.4|20.4|20.4|20.4|20.25|20.65|20.5|20.55|19.7|19.95|20|20.55|20.5|20.4|20.4|21.2
10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|1451|1428|1428|1428|1429|1431|1411|1403|1380|1405|1385|1371|1378|1377|||1363|1361|1376|1365|1360|1360|1356|1356||1387|1414|1408|1397|1377|1373|1399|1403|1370|1378|1369|1390|1405|1394|1372|1363|1360|1380|1372|1363|1350|1350|1368|1371|1351|1367|1340|1340|1335|1318|1316|1315|1317|1299|1291|1308|1314|1310|1308|1313|1323|1343|1370|1348|1333|1339|1362|1339|1332|1329|1343|1343|1350|1357|1372||1365|1370|1382|1382||1380|1385|1360|1365|1376|1392||1360|1357|1353|1345|1298|1270|1286|1300|1276|1286|1276|1299|1339|1345|1339|1270|1255|1256|1260|1268|1270|1254|1280|1267|1297|1315|1299|1285|1294|1300|1281|1284|1255|1290|1260|1275|1297|1330|1282|1286|1249|1256|1246|1240|1276|1276|1283|1287|1305|1296|1325|1309|1345|1325|1305|1285|1245|1194||1212|1220|1252|1260|1270|1239|1238|1235|1239|1245|1251|1270|1283|1274|1270|1270|1275|1260|1318|1289|1280|1263|1311|1261|1240|1244|1230|1247|1257|1256|1227|1225||1248|1244|1233|1215|1212|1224|1255|1246|1228|1218|1235|1249|1270|1290|1300|1315|1359|1326|1270|1261|1264|1289|1292|1291|1303|1293|1277|1253|1245|1223|1210|1221|1246|1210|1219|1202|1247|1212||1187|1243|1224|1233|1288|1310|1290|1265|1230|1214|1095|1110|1149|1124|1150|1180|1198|1156|1061|1033|1001|991|985|1006|1004|988|1030|1033
10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|2.7|2.71|2.69|2.73|2.68|2.75|2.67|2.54|2.59|2.55|2.53|2.51|2.47|2.47|2.5|2.5|2.54|2.52|2.57|2.61|2.55|2.54|2.6|2.6|2.6|2.63|2.7|2.76|2.86|2.84|2.85|2.83|2.8|2.75|2.77|2.8|2.75|2.87|2.77|2.7|2.75|2.67|2.67|2.66|2.58|2.62|2.68|2.78|2.8|2.82|2.91|2.84|2.83|2.88|2.86|2.91|2.88|3.01|3|2.99|2.89|2.94|3|3|3.05|3.04|3.08|3.15|3.04|3.02|3|3.06|3.09|3.01|3.05|2.96|2.85|2.83|2.86|2.83|2.75|2.75|2.78|2.77|2.79|2.77|2.78|2.78|2.72|2.68|2.82|2.76|2.77|2.75|2.8|2.82|2.82|2.83|2.9|2.85|2.86||||2.72|2.73|2.76|2.75|2.73|2.57|2.5|2.47|2.47|2.46|2.46|2.4|2.4|2.4|2.42|2.38|2.3|2.23|2.22|2.22|2.23|2.22||2.28|2.29|2.23|2.22|2.23|2.21|2.24|2.27|2.2|2.24|2.29|2.32|2.33|2.29|2.29|2.33|2.37|2.33|2.37|2.39|2.39|2.39|2.4|2.41|2.39|2.47|2.46|2.43|2.55|2.42|2.4|2.29|2.25|2.24|2.25|2.23|2.25|2.24|2.24|2.27|2.24|2.25|2.26|2.27|2.25|2.27|2.32|2.25||2.18|2.21|2.24|2.2|2.21|2.19|2.12|2.13|2.13|2.11|2.14|2.12|2.1|2.07|||2.07|2.09|2.07|2.08|2.09|2.11|2.11|2.13|2.1|2.1|2.08|2.1|2.1|2.13|2.14|2.13|2.17|2.14|2.07|2.07|2.09|2.09|2.11|2.12|2.14|2.13|2.17|2.14|2.09|2.1|2.11|2.19|2.16|2.19|2.2|2.25|2.21|2.3|2.28|2.14|2.02|1.99|1.97|1.97|1.94|1.99||||1.92|1.9|1.91|1.92|1.92|1.91|1.93|1.97|1.93|1.98|2.03
10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|32.55|32.35|32.45|32.7|32.95|32.05|31.4|31|31.1|31.3|31.4|31.4|31.4|31.35|||30.85|30.8|30.8|30.65|30.7|30.7|30.55|30.5|30.8|31|30.5|30.35|30.45|30.45|30.8|30.75|30.7|30.7|30.45|30.5|30.65|30.75|30.3||30.35|30.6|30.55|30.55|30.2|29.85|30.05|29.55||||||||29.55|29.5|29.4|29.3|29.15|29.1|29.15|29.1|29.25|29.45|29.25|29.6|29.85|30.2|30.15|30.25|30.15|30.15|30.15|30.3|30.5|30.55|30.6|30.85|31.2||31.05|31.05|30.95|30.95|30.8|30.55|30.45|30.45|30.7|30.3|30.3|30.05|29.9|30|30|30.5|30.35|30.6|30.7|30.9|30.9|30.95|31.05|30.65|31.25|31.35|31.65|31.6|31.9|31.7|31.9|32.2|31.9|31.65|32.25|32.25|32.6|31.75|31.1|31.35|31.35|31.4|31.4|31.35|31.25|31.4|31.9|31.6|31.35|31.35|31.5|31.3|31.15|31.1|31.25|31.05|31.1|31.25|31.35||31.9|31.6|31.6|31.2|||31.25|31.15|31.4|30.9|30.65|31.45|32.05|33|34|33.25|32.8|33.1|32.5|31|30.7|30.9|30.65|31|30.8|30.75|30.7|31.15|31.65|30.7|30.85|31.2|30.65|30.3|30.5|30.35|31.05|31.05|31|30.55|30.3|30.25|30.85|30.8|30.3|30.55|30.5|30|29.8|30.2|30.65|30|30.2|30.55|31.25|31.65|31.95|32.1|32|32.85|32.55|32.6|33.5|33.4|36.25|36.9|37.35|37.1|37.55|37.35|37.35|36.85|36.4|36.5|||37.25|38.1|38.55|39.95|39.25|38.7|38|37.55|38.4|39.65|39.7|39.45|38.55|37.5|36.55|36.05|35.55|34.7|34.2|34.6|34.75|34.25|34.05|33.8|34.05|33.95|33.9|33.5|33.9|33.6|33.9|33.3|33.65|33.6|33.25
10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|159.5|156|159.5|162|158|161|164.5|159|164.5|168|175|178.5|179.5|176|||179|181|173.5|172.5|173|166.5|167|170|171|174.5|174.5|173|172|173|174|174.5|168|169.5|166.5|170|173|177.5|166.5||173|175|177|178.5|181.5|183.5|179|181||||||||174.5|174|178|192.5|191|185.5|192|203|203|200|203|203|195|204|202.5|193|199|202|199.5|205.5|196|203|193|188|187.5||183.5|176.5|171.5|172|169|170|173.5|167.5|164|171.5|175|171.5|171|176|188|208.5|204|199|181|176.5|185|177|180.5|179.5|177|179.5|179|185|190|187|189.5|186.5|179.5|190|175|170|171|160|156.5|142.5|136.5|135|127|119.5|120|121|120.5|124|122.5|124.5|121|117|117.5|118.5|118.5|123|122.5|123.5|121.5||121|118|117|116.5|||117|113.5|114|110.5|115|119.5|118|125.5|127|127|128|129.5|131.5|125.5|125|126.5|126|124|129|127.5|129|125.5|123.5|123|121.5|122|118|112|110|102|112.5|118|122|126|120.5|123.5|127.5|128|126.5|128.5|127|128|125|126|123|125|119|130|122|125.5|128|126.5|120.5|121.5|128|125|136.5|140.5|128|138|133|129.5|123|119.5|125|116|112|115|||105.5|96.1|87.4|84|84.4|81.3|82.3|79.8|81.5|81.6|86.1|86|86.8|86.8|86.5|85.9|84|85.2|81.7|81.5|84|84.5|83.4|81.9|84.5|78.2|77.7|79.1|83.5|85.2|88.4|86.1|87.3|84.8|83.7
10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|68.2573|66.6676|74.02|74.4174|70.2444|68.158|68.3567|68.2573|67.5618|67.5618|74.5167|74.02|68.5554|65.376|||59.514|59.1166|60.5076|59.1166|55.4404|55.043|54.6456|51.6649|56.3346|51.2675|51.4662|50.4727|50.0752|49.6281|48.5849|46.5978|44.412|44.71|43.9649|45.6539|46.4984|47.5914|46.9952||47.2933|48.2868|49.0817|51.4662|50.4727|45.9023|46.2997|45.952||||||||45.3558|45.8029|46.9455|47.6907|45.5546|44.5113|46.7965|48.7836|47.6907|48.9823|49.3797|48.3365|49.0817|49.6778|52.1617|50.6714|49.7772|46.5481|42.3255|41.4313|38.5997|39.0468|39.5435|40.8848|42.3255||40.3384|39.8416|40.7358|41.3816|39.5932|39.1461|38.9474|36.9603|37.2584|38.5997|38.5997|38.0035|37.4571|39.8913|38.55|40.8352|39.3448|35.768|34.9732|33.7809|33.2345|32.4396|32.0919|32.6383|32.0919|31.7441|31.8435|31.4957|29.608|29.4589|28.3164|27.9686|28.0183|28.1673|27.7699|27.4718|27.6209|27.4718|27.6705|27.2234|27.3228|27.3228|27.1738|26.826|26.9254|27.3725|27.4718|27.9189|28.366|28.7635|28.8131|28.9622|28.8628|28.9622|28.366|29.1112|28.4157|27.5712|27.7699||28.366|28.8131|27.9686|27.6705|||27.6705|27.5215|28.1176|27.3228|29.1609|29.8067|29.1609|28.8131|29.1609|29.4093|28.9125|28.8131|28.7138|28.1673|28.366|28.7138|28.7138|29.1609|27.4222|27.0744|27.1241|26.677|26.677|26.528|26.5776|26.9254|26.5776|26.3789|26.8757|26.826|29.8067|30.2041|30.2041|29.608|28.8131|28.8131|28.8628|29.2602|30.4028|30.2538|30.8996|31.3964|31.3467|31.4461|31.5951|31.7441|30.3035|32.5886|31.0486|32.1912|30.6512|28.8628|28.366|28.6144|29.7073|27.9686|29.0118|29.6577|26.9751|26.9751|27.2731|26.7763|27.7202|27.3228|25.7828|25.7331|25.4847|25.435|||26.2796|26.1305|25.9815|26.3789|26.2299|26.0809|26.4286|25.9318|26.4783|26.6273|27.6705|28.366|28.6144|28.3164|28.4654|28.1176|27.7202|27.8196|27.6209|28.0183|28.0183|28.068|29.4589|26.9751|26.8757|26.4286|25.6338|25.7331|26.0312|25.3854|26.528|25.5344|25.9318|24.6899|24.9383
10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|359.88|360.1||358.9|355.86|362.15|359.08||354.66|352.64|374.96|377.93|371.54|359.58|325.84||327.42|327.62|326.29||322|313.36|316.7|318.45|304.37|304.37|301.22|307.42|316.31|303.4|293.01||294.56|294.26|299.25|299.58|309.09|308.86|306.54|313.41|311.66|309.34|309.21|302.25|295.11|285.19|276.83|280.33|277.28|283.62|268.69|258.9|260.43|255.91|259.43|254.63|263.1|259.3|252.14|244.02|241.05|242.02|244.54||243.65|252.39|257.6|259.35|261.1|252.51|257.73|263.5|264.45|265.89|264.79|268.94|269.76|260.8|263.5|262.8|265.47|266.22|262.07|260.05|262.17||258.6|257|249.81|248.54|259.08|262.32|258.15|256.83|258.55|261.17|262.52|262.5|261.4|263.5|273.18|262.7|249.39|246.84||244.54|235.41|236.9|243.5|244.89|243.97|239.95|249.79|252.78||247.64|239.38|236.7|233.71|237.4|231.89|233.41|230.29|231.26|233.08|241.27|231.91|231.21|235.33|230.44|229.89|230.14|232.88|225.77|222.5|226.44|227.54|234.06|238.78|240.92|232.06|232.14|237|239.25|240.97||242.17|240.97|242.67|246.44|236.75|229.46|239.5|218.75|220.25|234.28|238.05|243.45|242.65|235.86|222.65|225.59|224.67|220.7|231.51|232.16|230.66|241.35|204.2|203.07|212.53|209.36|199.65|190.56|189.91|188.81|185.67|188.54|181.97|183.9|182.1|180.75|179.48|177.78|181.12|178.55|175.43|176.9|174.98|169.04|174.33|173.71|175.41|179.63|175.06|161.35|163|155.83|158.73|157.18|149.19|144.44|146.77|148.51|143.47|145.37|148.76|148.71|149.26|142.57|141.65|137.25|137.95|135.18|137.28|137.15|140.03|137.05|142.57|133.43|133.16|133.33|133.93|137.33|129.94|129.16|127.87|129.69|130.91|132.19|130.84|132.01|131.99|127.89|125.09|123.4|121.97|123.17|119.98||117.53|119.63|121.12|112.31|109.06|111.41|111.04|113.66|108.41|108.31|108.69|107.87
10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|1.09|1.09|1.07|1.08|1.07|1.09|1.06|1.04|1.05|1.04|1.04|1.04|1.03|1.05|1.04|1.04|1.04|1.03|1.05|1.05|1.03|1.05|1.04|1.06|1.06|1.08|1.07|1.07|1.09|1.1|1.08|1.05|1.05|1.05|1.05|1.07|1.07|1.06|1.07|1.07|1.06|1|0.999|1.03|1.01|1|1.02|1.03|1.05|1.06|1.06|1.1|1.06|1.08|1.13|1.15|1.15|1.18|1.24|1.24|1.22|1.23|1.25|1.25|1.26|1.24|1.26|1.26|1.19|1.21|1.14|1.15|1.18|1.18|1.17|1.17|1.18|1.11|0.983|0.95|0.92|0.93|0.93|0.924|0.918|0.918|0.92|0.921|0.912|0.899|0.946|0.94|0.937|0.934|0.935|0.935|0.93|0.915|0.935|0.9|0.917||||0.873|0.87|0.868|0.86|0.86|0.861|0.843|0.848|0.858|0.854|0.846|0.84|0.831|0.842|0.848|0.828|0.82|0.81|0.813|0.806|0.81|0.816||0.837|0.84|0.849|0.84|0.82|0.818|0.816|0.82|0.81|0.81|0.825|0.827|0.823|0.821|0.809|0.807|0.812|0.825|0.83|0.843|0.838|0.841|0.845|0.842|0.841|0.855|0.855|0.855|0.878|0.873|0.874|0.848|0.85|0.844|0.845|0.845|0.843|0.847|0.85|0.862|0.864|0.863|0.867|0.856|0.853|0.859|0.878|0.872||0.87|0.848|0.839|0.831|0.839|0.838|0.819|0.82|0.826|0.82|0.825|0.82|0.825|0.815|||0.81|0.832|0.815|0.804|0.79|0.79|0.784|0.765|0.769|0.789|0.796|0.799|0.792|0.804|0.8|0.808|0.813|0.82|0.818|0.802|0.821|0.826|0.824|0.83|0.826|0.824|0.82|0.815|0.809|0.801|0.81|0.811|0.8|0.818|0.81|0.806|0.797|0.819|0.818|0.779|0.774|0.755|0.743|0.732|0.746|0.743||||0.724|0.705|0.707|0.728|0.762|0.663|0.667|0.663|0.666|0.68|0.685
10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|41.1|43|46.5746|46.8627|46.8147|45.9505|44.7021|43.8858|44.0298|44.8941|44.51|43.2136|42.7334|41.389|||41.1489|41.1009|41.1489|41.0049|40.5728|40.2367|40.1886|40.4767|40.9569|41.1009|40.9569|40.9089|40.9569|40.7648|38.8922|38.076|37.6919|37.6438|36.8756|36.8756|37.0677|37.2117|37.4518||37.3077|36.7316|36.5395|36.8756|36.9716|35.9633|35.6272|35.1951||||||||34.5229|34.5709|33.5145|33.6106|33.2264|33.4665|34.3788|35.3871|35.2431|34.5709|34.2348|33.8026|34.0907|34.5229|33.5626|33.6106|33.8026|33.7546|33.6106|33.8026|33.3225|32.8423|32.5062|33.0344|33.0824||32.9384|32.8903|33.1304|33.3225|33.1304|33.0824|32.6503|32.6023|32.9384|32.7463|33.3225|33.5626|32.8423|33.5145|33.2264|33.4185|33.0344|32.4102|32.5542|32.0741|31.5939|31.834|31.3058|31.3058|31.0658|31.1138|30.3455|30.0094|30.1055|29.8654|29.7694|29.7694|29.7213|29.8174|29.4813|29.3372|29.0011|28.9051|29.0972|29.0972|29.1452|29.1452|29.0011|28.9531|29.0972|29.0011|29.0011|29.0011|28.8091|28.3769|28.473|28.2329|28.2809|28.2809|28.3289|28.521|28.761|28.713|28.713||28.3769|28.2809|28.1849|27.9928|||28.1849|28.0408|28.1368|27.8968|27.8968|28.1849|28.1849|28.3289|28.3289|28.3769|28.3289|28.3769|28.4249|28.3769|28.473|28.569|28.713|28.713|28.8091|28.9051|28.8091|28.569|28.617|28.521|28.569|28.665|28.569|28.569|28.3289|28.0888|28.713|29.1452|29.2412|29.0972|28.9051|28.9531|29.0491|29.3372|29.1932|28.713|28.713|28.569|28.617|28.521|28.569|28.1368|27.8488|28.1849|28.4249|28.9531|28.9051|28.713|28.8571|28.665|28.8091|28.8091|28.8571|29.0972|29.0011|29.6253|29.3852|29.3372|29.5293|29.5773|28.9531|28.8091|28.569|28.3769|||28.617|28.761|28.8091|28.4249|28.2809|28.617|28.665|28.521|28.665|28.8571|29.4813|29.4333|29.7213|30.1055|29.0011|28.9531|29.0972|28.761|28.3289|28.521|28.665|28.617|28.761|28.473|29.1452|29.4333|29.0491|29.4333|29.4813|30.1055|31.1138|31.4979|30.9697|30.6336|31.1618
10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|11280|11350|11400|11430|11360|11520|11400|11500|11500|11570|11700|11880|12000|12010|11780|||11780|11850|11590|11570|11600|11650|11490||11400|11900|12240|12400|12500|12840|12940|12780|12580|12430|12400|12500|12790|13000|13060|13300|12780|12880|12780|12840|12640|12830|13030|13110|13150|13280|13090|13150|13280|13300|13210|13240|13420|13560|13010|13300|13740|13570|13560|13750|13900|13830|13900|13960|13900|14000|14000|13730|13920||13800|13430|14110|13900|13990|||13900|14500|14080|||13780|13440|13280|14030|14390|14050|13710|13740|13300|13000|13420||13200|13000|12400|12200|12420|12000|12060|12300|12300|12290|12090|11900|11860|11900|11800||11460|11600|11700|11610|11800|11370|11240|11080|10820||10620|10210|9915|10600|10980|10920|10990|10880|11020|10810|10950|10860|10880|10720||11200|11210|11220|11400|11560|11520|11700|11600|11380|11260|11080|11100|11280|11580|11500|11500|11680|11660|11660|11860|12200|12400|12640|12220|12200|12300|12180|12400|12400|11920|11780|11900|11820|11860|11320|10980|10740|10660|10520||10260|10400|10320|10280|10300||10360|10360|10200|10360|10200|10360|10500|10580|10800|11020|11080|10760|10680||10280|10320|10300|10240|10400|10280|10340|10300|10280|10140|9740|9850|9750|9900||9960|9990|10100|10180||10860|9880|9800|9700||9540|9200|9900|9800|10120|9800|9160|9010|8960|9000|8700|7910|8120|8260||8120|8300|8520|8630|8600|8360|8250|8030|8700|8900|8880|9000
10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|6.86|6.8|6.86|6.9|6.72|6.78|6.7|6.65|6.45|6.54|6.47|6.51|6.35||||6.33|6.17|6.26|6.15|6.43|6.22|6.19|6.24|6.54|6.79|6.77|6.82|6.78|6.44|6.5|6.48|6.19|6.05|6.06|6.28|6.3|6.38|6.28|6.32|6.2|6.28|6.17|6.39|6.53|6.75|6.49|6.26|6.35|||6.22|6.3|6.26|6.23|6.23|6.26|6.49|6.44|6.36|6.28|6.24|6.45|6.65|6.88|6.89|7.18|6.63|6.49|6.27|6.14|6.25|6.27|6.23|6.36|6.35|6.39|6.51|6.57|6.63||6.88|6.7|6.54|6.6||6.83|6.8|6.8|6.98|7.15|6.74|6.58|6.54|6.46|6.55|6.69|6.66|6.85|6.68|6.66|6.7|6.59|6.59|6.75|6.23|6.15|6.1|6.24|6.35|6.31|6.37|6.35|6.26|6.39|6.47|6.22|6.1|6.14|6.23|6.38|6.57|6.36|6.19|6.21|6.3|6.25|6.32|6.41||6.42|6.45|6.48|6.56|6.48|6.6|6.68|6.87||7.02|7.06|7.23|7.28|7.17|6.95|||7.1|6.84|6.69|6.68|6.8|6.97|6.86|7.01|7.19|6.98|7.16|7|6.63|6.6|6.53|6.94|7.05|6.98|7.1|7.25|7.04|7.2|7.07|7.24|7.05|7.42|7.43|7.44|7.48|7.6|7.84|7.6|7.6|7.67|7.63|7.59|8.17|8.31|8.25|8.5|8.72|8.57|8.95|7.34|6.78|6.35|6.18|6.2|6.42|6.72|6.36|6.6|6.49|5.99|5.83|6.1|5.82|5.98|5.74|5.8|5.76|5.76|5.48|5.54|5.53||5.44|5.25|5.4||5.58|5.71|5.35|5.47|5.33|5.27|5.16|5|5.05|5.05|5.18|5.17|5.26|5.36|5.31|5.44|5.4|5.45|5.34|5.17|5.2|5.28|5.15|5.11|5.3|5.39|5.45|5.64|5.84|5.84|5.72|5.44|5.46|5.44|5.18
10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|5141.1499|5111.8501||5162.6001|5085.2998|5140.8999|5148||5128.5|5114.6499|5224.6499|5300.2998|5203.7998|5250.5498|5253.25||5313.1001|5341.8999|5191.8501||4993.5|4980.8999|5066.25|5096.25|5093.7998|5086.9502|5063.4502|5131.5498|5084.1001|5122.8501|5184.5||5164.2002|5163.1001|5165.75|5141.2002|5185.3999|5161.9502|5079.5|5074|5142.1499|5138.6001|5096.6499|5058.1499|5105.6499|5206.6001|5201|5148.25|5245.7002|5130.4502|5184.3501|5550.0498|5506.6499|5521.4502|5532.6001|5490.6001|5411.6499|5195.3501|5211.9502|5381.7998|5373.25|5405.0498|5524.2002||5573.4502|5634|5675.4502|5738.1001|5747.7002|5663.0498|5669.5|5692.3501|5724.3501|5643.25|5747.2002|5796|5715.3501|5678.5|5516.1499|5568.3501|5438.7002|5442.0498|5490.4502|5478.2998|5534.3501||5493.1001|5322.6001|5116.1499|5198.7998|5278.2002|5365.1001|5341.2998|5198.1001|5271.2002|5250.25|5196.5498|5256|5265.8999|5264.7002|5148.3501|5117.6001|5059.4502|5029.4502||5046.7998|5145.6499|5194.0498|5348.6001|5132.3999|5000.0498|4998.5498|5048.7002|5088.9502||5092.6001|5101.0498|5225|5290|5643.8501|5576.0498|5546.1499|5362.3999|5381.1499|5374.2002|5448.3999|5368.6001|5353|5265.8501|5390.9502|5382.25|5247.25|5393.2998|5496.8999|5526.5|5611.8501|5644.2998|5655.3501|5702.5498|5703.2998|5721|5746.25|5760.5|5763.5498|5802.5498||5841.1001|5891.2002|5866.5498|5940.0498|5990.6001|5883.6499|5985.2998|5983.2998|6135.0498|6352.2002|5945.7002|6018.5498|6089.1499|6065.3999|5902.9502|5667.3501|5659.6499|5735.8501|5797.8999|5873.4502|5958.8999|5955.1499|5738.1001|5815.0498|6017.5|6093.3501|6188.75|6294.2998|5986.7998|5886.8999|5996.9502|5945.6001|6010.2998|6066.0498|6067.8501|6057.2998|5824|5945.9502|6041.4502|6137.8501|5632.4502|5524.7998|5594|5515.9502|5553.2998|5585.7002|5778.1001|5741.7998|5707.9502|5763.3999|5749.3999|5781.2002|5753.8501|5847.8501|5566.3501|5544.75|5597.0498|5583.5|5712.1499|5788.3501|5793.8501|5850.5|5984.3501|6050.9502|6065|6202.1499|5980.25|5937|5860.7002|5960.7002|5952.9502|5938.8501|5942.8999|5846.25|5989.8999|5791.5|5930.3501|5705.3501|5491|5404.1001|5315.2998|5380.9502|5344.1001|5338.3999|5392.2002|5398.5|5284.3501|5065.1001|5132.0498|5374.9502|5379.6001|5334.75|4988.75||4449.2998|4498.75|4496.1001|4491.4502|4496.1499|4528.5498|4500.25|4471.6499|4448.6001|4645.1499|4623.4502|4595.0498
10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|22.96|22.8|22.88|22.82|22.88|23.1|23.56|23.92|23.84|23.76|23.86|23.88|23.92|23.92|24|24.04|24|23.86|24.32|24.08|23.76|23.56|23.76|24|24.38|24.02|24.2|24.14|24.44|24.3|24.48|24.3|24.3|24.74|23.84|23.3|23.18|23.08|23.68|23.7|23.96|23.96|23.3|24|24|23.38|22.5|23.18|22.56|22.34||22.5|22.34|22.4|22|22.08|22.2|21.7|21.7||21.74||21.58|21.2|21.28|21.76|21.74|21.74|21.64|21.1|20.96|21.06|21.1|21.16|20.94|20.7|21.12|21.22|22.46|22.9||23.24|23.38|23.4|23.1||22.7|22.72|22.16|22.88|23|23.82|24.4|23.96|22.2|22.28|20.92|21|20.7|20.88|20.28|20.64|19.8|19.9|19.24|19.62|20.12|20.6|20.88|22.52|22|21.9|22.42|22.5|22.88|23.28|23.24|22.5|22.58|19.76|19.88|19.9|19.44|18.7|18.26|18.46||18.66|19|19.4|19.4|20.16|18.92|18.9|19.08|19.02|18.9|19.26|19.5|19.7|19.9|19.9|19.98|19.92|20.14|20.16|20.3|20.7|20.56|20.64|20.64|20.92|21.22|21.5|21.8|21.6|21.6||21.08|20.6|19.5|19.3|19.6|19.98|19.92|19.92|20.952|21.8499|21.8499||21.7701|21.7701|22.4685|22.8277|22.9275|22.9674||23.0472|23.4064|23.2268|23.147|23.4862|23.2667|23.0472|23.3066|23.147|23.2467|23.5061|24.1447|25.0227||25.1424|25.0426|25.0227|25.2023|25.4417|25.6413|24.9429|25.1025|25.322|25.6213|25.6413|25.8208|25.322|25.1823|25.0227|25.302|25.0426|24.5438|24.7433|25.4218|25.4218|25.0426|24.7234|25.0027|25.4218|24.9429|24.0449|23.4463|22.688|22.8477|23.546|23.3465|23.8454|23.98|24.08|24.58|25|25.1||25|24.98|25|25.18|26.18|28.88|26.28|27.3|||27.06|27.28|27.34|27.34|27.16|27.1|27.02|27.36|27.68||27.66|
10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|137|135|136|137|136|137|136.5|135|135|137.5|139.5|141.5|137.5|135.5|||136|136.5|135.5|133|132.5|132|133.5|132.5|134.5|131|129|128|124|124|121|120|120|119.5|119|119.5|121|122|121||122|122.5|122.5|122.5|122.5|124|122.5|120.5||||||||119|118|119|120|119|118.5|121|123|123.5|127|126|121|119.5|122|120.5|120|121|120.5|118.5|121|121.5|120|120.5|119|119.5||119.5|119|118.5|118.5|119|119|118|118.5|119|120|119.5|121|120|121|120|121|122.5|122.5|123.5|122.5|121.5|122.5|122|121.5|122.5|122.5|121.5|123|123|121.5|122|121.5|121.5|123.5|124|122.5|121|120.5|122.5|119|118.5|117|117|113|114.5|115|115|114|113.5|114.5|117|115.5|115.5|116.5|116.5|118|117|115|113||115|115.5|115.5|115|||114|113.5|113|112|112|114|115|114.5|117.5|117.5|117|115.5|115.5|115.5|115|115.5|115|116.5|118.5|119|119.5|118.5|120|120.5|121.5|123|122.5|121.5|121|120.5|123.5|122.5|123.5|123|120|120|122|124|125.5|127|124|119|118.5|116|117|117.5|116.5|118.5|114|116|115.5|112.5|113|112.5|113|113.5|111.5|113|112|122|117.5|117|117.5|115|113.5|111|109|108|||109.5|108|109|107.5|108.5|108|107.5|105.5|106|106.5|108.5|110.5|108|108.5|107.5|108|107.5|106|104|105|105|106.5|105|104.5|106|102|102.5|101|102.5|101|103|102.5|104|103.5|100
10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|53.2438|53.4025|54.9895|55.2276|55.1482|55.0689|55.0689|54.5134|54.9895|55.9417|54.3547|53.958|53.7993|53.3232|||54.0373|54.2754|55.2276|54.5928|54.196|54.0373|54.9102|53.958|53.958|54.6721|54.5928|53.958|53.8786|53.6406|53.7993|54.196|54.5134|54.1167|53.958|55.2276|53.4819|52.8471|52.5297||53.4025|52.6884|52.371|52.1329|53.7993|51.9742|50.8633|48.8796||||||||48.8796|49.5937|49.1176|48.0067|47.848|47.6893|48.8002|48.9589|49.0383|50.1492|47.2132|47.9274|49.1176|51.3394|51.6568|51.1807|52.1329|52.0536|52.7677|53.7199|54.9895|55.545|54.9102|54.4341|54.7515||54.9895|54.5928|54.3547|54.5928|54.8308|55.3069|54.9102|54.8308|58.4016|57.2907|55.8624|55.783|54.4341|55.3069|52.6884|51.8155|52.1329|53.0058|51.5775|51.9742|52.4503|52.6884|53.5612|52.8471|52.0536|51.7362|51.7362|52.2916|54.196|54.1167|54.4341|53.958|54.4341|55.0689|55.0689|52.7677|53.1645|52.5297|52.371|53.0058|52.9264|51.2601|51.2601|50.784|49.9905|50.784|50.784|51.7362|52.1329|52.7677|52.6884|53.3232|53.4025|53.5612|53.0058|54.1167|55.1482|53.6406|52.9264||54.4341|54.5928|55.0689|55.1482|||54.1167|53.0851|53.7993|51.8949|54.5134|56.4178|56.4178|58.2429|58.1635|58.719|58.6396|59.8299|59.4331|59.4331|62.4484|63.1626|66.2572|61.893|61.6549|62.2104|62.6071|63.5593|63.718|64.1941|65.7811|60.7821|59.4331|59.1951|57.9255|57.5287|58.719|58.6396|65.3805|65.1077|63.38|64.7439|64.8349|67.0173|66.4717|66.9263|67.3604|66.1451|67.0132|64.7562|64.5826|63.8014|63.4542|62.9333|65.7111|68.8361|70.8326|69.7909|69.2701|67.8812|75.3464|75.1728|76.0408|78.4714|79.9471|74.9992|68.2284|65.6243|69.0097|68.8361|68.7493|70.2249|65.1035|64.3222|||63.8882|67.2736|66.8396|67.7076|70.2249|67.534|66.9264|68.1416|65.1035|63.8882|69.5305|66.4923|67.7076|67.7076|66.3187|60.3292|54.8605|49.9127|50.1731|48.9578|50.3467|50.1731|49.739|48.9578|50.1731|45.6592|44.5308|44.0099|43.0985|42.9683|43.4023|42.7513|42.6211|43.3155|44.0967
10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|13.36|13.16|13.77|12.19|12.4|13.61|12.73|13.57|14.61|13.14|18.67|18.95|18.64|19.25|19.78||22|20.67|21.26|17.61|17.4|18.21|17.88|21.06|22.97|27.62|28.83|32.3|28.95|33.55|34.63|36.4|27.98|28.69|19.07|19.97|20.62|22.73|21.34|22.25|15.16|15.71|18.49|17.76|20.85|24.79|17.33|20.5|19.64||13.04|10.65|8.27|7.75|7.06|6.02|5.64|5.61|5.15|4.88|4.56|5.08|4.51|4.9|5.24|4.91|4.8|4.94|4.93||4.85|5.28|5.24|5.65|5.52|6.25|6.5|6.23|6.34|6.68||5.93|4.38|3.98|4.19||3.73|3.77|4.14|4.19|4.32|4.25|3.8|3.56|3.51|3.37|3.75|3.55|3.86|3.75|3.71|3.77|3.75|4.7|5|5.75||6.37|5.42|5.06|4.28|3.49|3.21|3.32|3.29|2.66|2.64|2.62|2.39|2.53|2.42|2.38|2.13|2.16|2.11|2.18|1.95|1.85|2.01|1.92|1.93|2.03|2.24|1.96|1.9|1.89|1.88|1.88|1.99|1.94|1.96|1.97|1.9|1.91|1.89|1.87|1.9|1.87|1.93|1.94|2|1.87|1.87|1.9|1.96|1.86|1.88|1.89|1.94|1.97|2|2.02|2.06|2.03||1.92|1.99|2.04|2.08|2.01|1.97|1.88|1.94|1.97|1.91|1.97|2.02|2.03|2.01|2.1|2.1|2.14|2.02|2.14|2.34|2.38|2.62|2.64|2.58|2.74|2.5|2.7|2.65|2.59|2.5|2.4|2.13|2.27|2.42|2.26|1.92|1.86|1.93|1.84|1.79|1.86|1.93|1.96|1.82|1.96||1.81|1.88|1.9|1.85|1.89|1.94|1.94|2.12|2.09|1.9|1.92|1.93|2.02|1.98|2.06|2.12|2.42|2.45|2.12|2.12|2.15|2.41|2.49|2.12|2.36|2.91|3|3.36||3.82|3.99|4.2|4.37|4.45|4.39|5.97|5.99|5.73|5.39|5.89|5.8
10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP||11.27|10.9|11.16|11.6|11.65|11.9|11.93|11.93|11.97|11.94|12.53|12.85|12.76|13.06|12.91|13|12.75|12.71|12.48|12.66|12.67|13.01|12.21|12.42|13.79|13.94|14.55|14.74|14.69|14.5|14.75|14.9|15.02|14.65|14.78|14.72|14.92|14.81|13.8|13.49|13.39|12.83|13.02|12.64|12.3|12.27|12.2|12.18|12.4|12|12.15|12.21|12.17|12.15|12.16|12.2|12.15|12.06|12.01|12.11|12.33|11.95|12.63|12.7|12.89|13.03|13.26|13.43|13.23|13.23|13.26|13.28|12.86|12.7|12.82|12.68|12.69|12.62|12.68||12.91|12.9|12.91|12.62|12.74|12.8|12.46|12.42|12.22|12.96|13.01|12.69|12.63|12.55|12.41|12.21|12.3|12.21|12.27|12.17|12.19|12.25|12.5|11.4|11.93|12.2|11.99|11.83|11.74|11.88|11.71|11.7|11.47|11.78|11.5|11.65|11.78|11.5|10.68|9.71|9.69|9.78|9.52|9.41|9.02||9.16|9.48|9.69|10.37|10.4|10.45|10.54|10.62|10.55|10.5|10.67|10.6|10.77|10.76|10.71|10.65|10.62|10.68|10.62|10.54|10.5|10.35|10.38|10.46|10.5|10.5|10.57|10.35|10.65|10.7|10.62|10.73|10.88|10.93|10.76|10.85|10.78|10.76|10.54|10.35|10.51|10.69|10.56|11|11.12|11.03|11.2|11.08|11.11|11.2|11.26|11.07|11.02|11.14|11.14|11.42|11.61|10.56|10.75|10.22|10.83|11.01|||10.69|10.84|11.06|11.58|11.74|11.83|11.71|11.71|11.87|11.93|11.95||11.8|11.97|11.83|11.55|11.31|11.64|11.87|11.92|12.26|12.3|12.52|12.46|12.47|12.42|12.4|12.55|12.58|12.52|12.53|12.44|12.57|12.56|12.76|12.52|12.67|12.61|12.64|12.72|12.59|12.53|12.61|12.76|12.6|12.68|12.33|||11.21|11.12|10.88||10.8|10.58|10.54|10.62|10.64|10.62|10.6|10.6
10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|254.95|243.5||245.05|248.65|252.85|252.9||257.2|256.85|271.75|266.9|271|270.65|269.85||262.15|253.05|252.75||252.85|244.65|251.65|250.15|248.2|245|241.35|245.9|254.3|246.7|244.4||240.45|231.5|231.5|233.75|237.35|242.4|237.15|225.3|226.9|231.95|233.45|235.45|231.8|238.25|242.65|243.05|243.25|243.25|244.35|251.25|252.7|256.35|256.4|271.4|269.35|260.45|248.6|249.85|250.2|250.05|257.9||247.25|248.8|253.65|259|254.9|247.7|257.6|266.3|266.25|266.1|266|264.5|261.8|259.35|267.9|253.8|249.2|246.9|253.8|251.25|247.6||254.7|261.7|232.8|201.9|207.15|200.95|203.2|199.95|197.15|200.6|205.4|206.25|201|192.05|188.25|188.05|190.45|193.25||197.6|186.15|187.95|193.05|193|182.8|183.25|185.05|183.4||181.35|177|178.65|177.3|184.25|180.8|186.1|181.75|180.65|174.5|178.75|174.65|184|185.8|188.9|193.25|192.8|195.2|194.3|191.35|190.75|194.25|200.15|203.25|193.1|198.4|198.6|195.7|204.45|204.55||194.55|195.2|199.45|198.35|190.85|183.55|193.95|193.85|190.15|195.7|194|199.7|179.15|182.7|166.2|165|164.35|173.8|163.1|167.9|170.1|167.05|168.45|160.55|172.8|173.9|177.15|173.1|173.8|173.2|172.45|172.8|171.4|150.15|151.95|146.4|147.2|146.55|148.1|142.85|143.45|125.1|122.5|125.85|120.3|115.2|116.75|117.7|108.4|104.45|105.85|102.65|107.3|107.2|108.6|110.8|104.85|100.8|103.45|97.6|101.85|99.3|91.25|90.55|89.9|90.8|87.75|89.45|92.1|92.1|88|87.3|89.65|83.2|81.7|81.3|80.95|80.1|81|80.45|81.35|80.9|82.25|83.6|81.65|80.5|75.05|76.8|77.05|74.5|74.8|76.85|72.95||70.9|76.5|68.55|67|63.2|70.25|70.45|72.65|70.15|70.45|71.75|71.65
10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|503|483|490|511|515|520|525|477.5|477|477|479.5|478.5|470|473|||480|484|489|481|467.5|467|470.5|463|468.5|474|479|480.5|482.5|479|483|487.5|485|491.5|480.5|483|487.5|498.5|483||494|506|496|512|514|510|496.5|482||||||||477|497.5|503|491|491.5|482|487|484.5|482|490|493|454.5|452|471|462|468|492|502|489|490|518|539|550|574|571||567|568|562|571|569|564|568|566|582|579|562|567|560|584|590|611|622|618|613|637|637|633|641|636|663|615|595|601|592|593|603|609|590|589|591|583|578|579|598|569|576|577|565|546|561|581|586|594|585|587|575|555|550|551|535|567|568|569|569||606|599|590|586|||586|586|581|579|584|610|611|615|608|598|613|591|597|585|566|576|581|571|592|609|620|598|572|601|634|626|634|629|613|593|640|617|665|677|650|656|652|662|661|682|686|693|667|678|668|679|667|669|630|679|715|779|740|725|760|756|781|777|773|818|804|761|760|741|753|733|700|677|||690|639|630|627|620|612|627|570|583|572|590|575|578|569|561|566|553|503|482.5|481|477|477.5|479|475|486.5|490|475.5|464.5|493|498.5|504|500|508|490|485.5
10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|10.46|10.7|10.48|10.68|10.78|10.9|11.02|10.8|10.64|11.1||11.4|11.34|11.28|10.86|||10.64|10.68|10.64|10.66|10.58|10.34|10.5|10.28|10.4|10.68|10.18|10.12|10.32|10.94|10.68|10.76|10.34|10.2|10.52|10.78|10.92|10.64|10.8|10.74||10.46|10.36|10.4|10.4|10.2|10.58|10.84|10.5||10.9|10.78|10.78|10.12|10|9.99|10|10|9.9|9.9|9.6|9.71|9.61|9.99|9.8|9.9|9.93|10.12|10.16|10.36|10.06|10.14|10.1|10.48|10.4|9.92|9.71|10.06|10.34||||10.6|10.8|||11.04|10.82|10.88|11.06|10.78|10.9|10.6|10.64|10.46|10.38|10.64||10.56|10.1|10.1|9.99|10||9.8|9.5|9.7|9.65|9.81|9.93|9.9|9.52|9.5|9.21|8.92||8.75|8.44|8.09|8.31|8.37|8.18|7.76||7.94|7.9|8.14|8.14|8.31|8.6|7.91|8|7.5|7.15|7.27|7.39|7.3|7.21|7.06|7.02|7.02|7|7|7|6.98|7.01|7|6.9|7.05|7.07|7.08|7.07|7.1|7.17|7.25|7.1|7.1|6.97|6.77|6.93|6.97|6.85|6.42|6.21|6.12|6.18|6.08|6.17||6.18|6.18|6.05|6.09|6.1||6.2|6.41|6.45|6.25|5.87|6.04|5.89|5.99|5.8|5.55|5.53|5.6|5.69|5.55||5.7|5.76|5.77|5.8|5.83|5.82|5.95|5.99|6|6|6|5.98|6.03|6.2|6.33|6.3|6.3|6.6|6.7|6.7|6.8|6.78|6.8|6.5|6.72|6.86|7.05|7|6.97|6.98|7.06|7.2|7.29|6.9||7|7.1|7.3|7.5|7.07|6.55|6.26|6.21|6.03|6|5.95|5.9|5.9||6.05|6.14|6.05|6.2|6.08|6.19|6.14|6.21|6.2|6.3|6.27|6.23
10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|37100|37000|36800|36600|36550|36800|35850|35650|36550|36550|36800|36600|36350|36050|35900|35850|35800|36250|36300|36100|35950|35800|35500|35450|35500|35800|35450|35750|35300|35250|34750|34000|34150|34100|34000|34200|34500|35050|34700||34550|34700|34600|35250|35750|36100|36150|36450|36000|35900|71400||35700|36050|36250|35700|35450|35500|35450|35350|34950|35550|36150|35900|36550|36400|36000|36250|36900|36650|37700|38200|38050|38100|37950|38200|37200|37300|37000|37000|||37300|36500|36150||35750|35750|36000|36400|36250|36250|36450|36550|36650|36600|36350|36550|36600|36400|36050|36500|36200|36300|36500|35800|36600|36950|37200|37400|37050|36400|36100|36350|36750|36800|35550|35300|35600|35950|35800|35800|35450|35150|35600|34700|35500|35800|35200|35900|36550|37050|37350|37050|36500|36700|37150|37800|38500|38650|75500|37750|37600|37500|37450|74400|||37200|36750|36050|36100|37250|36750|38150|39250|38200|38900|39150|39450|39850|39600|39800|39950|40700|40100|37750|37100|36500|36450|36550|36550|36950|37400|36700|36550|36300|38700|39150|78200|39100|39200|39350|39900|40750|41150|43750|44100|42500|42450|41200|40650|40750|41000|41200|41000|41150|40950|41500|41100|42200|41750|42700|43200|44500|44750|45100|45150|43450|41700|41050|41350|40450|41350|40250|41650|42300|44300|44800|42500|42150|42600|42250|42050|40500|43150|43250|43000|41500|41850|41600|42850|42600|44350|44550|43650|43350|44450|45050|45900|44750|44450|44700|42600|44400|46250|47950|46150|45150|44100|41500|40750
10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|268.325|270.275||261.775|265.225|257.825|253.4||255.2|259.6|275.625|270.2|269.425|262.2|265.025||269.6|271.05|277.175||271.075|271.425|275.975|277.225|279.05|286.4|275.675|282.6|284.325|273.35|266.475||271.375|274.875|278.225|265.25|274.35|279.475|281.35|285.075|283.25|284.075|276.875|271.7|269.55|282.725|286.6|287.45|285.125|291.45|293.05|300.35|289.2|290.55|296.425|275.95|252.275|240.6|246.325|233.325|228.25|236.575|237.95||249.725|244.55|221.525|221|207.75|203.125|202.625|201.65|197.7|204.725|199.1|200.625|194.85|197.975|203.775|202.65|199.1|199.675|198.875|201.8|201.4||200.9|200.325|192.675|194.675|197.95|194.45|195.225|189.525|192.275|193.2|194.175|199.4|200.425|198.875|196.525|194.275|195.975|194.05||193.3|189.9|189.95|190.4|182.425|184.3|181.225|184.3|183.475||183.225|183.025|183.525|168.775|163.5|163.45|159.95|159.5|160|160.25|159.825|159.525|160.45|163.075|162.475|165.05|162.75|160.45|159.625|161.775|163.9|164|164.625|164.3|167.05|168.8|171.15|172.775|174.75|172.95||165.675|165.4|168.05|169.15|159.8|157.325|162.9|161.825|168.575|176.075|176.975|184.2|184.05|175.875|169.75|170.575|167.225|163.75|170.3|170.775|163.275|163.575|164.3|170|172.525|177.325|179.275|180.425|171.05|171.1|170.075|157.675|143.375|141.675|142.55|144.6473|145.7666|139.6474|140.4434|141.6125|140.5429|139.0504|141.115|141.6125|142.9558|141.8613|139.324|140.0205|143.2791|146.9855|149.7715|153.0301|153.9256|151.7117|151.6371|151.7615|154.2241|151.3883|151.7117|151.7117|152.5077|151.9356|148.2541|148.8511|142.3339|134.2744|134.9709|136.4137|142.309|140.6922|142.6324|141.6125|145.891|137.4087|138.6275|139.324|134.7222|137.8564|139.9708|143.7518|140.2444|141.9608|144.95|144.65|142.71|140.89|141.31|146.24|145.54|144.08|140.1|135.99|138.48||137.33|138.83|144.05|135.42|131.81|136.39|138.25|132.26|121.39|122.04|121.59|125.12
10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|583.486|579.641|577.718|580.602|577.718|569.067|569.067|566.183|566.183|559.454|566.183|568.105|574.834|577.718|||572.912|572.912|583.486|584.447|577.718|570.989|572.912|575.796|575.796|580.602|575.796|576.757|573.873|570.028|570.028|570.989|569.067|573.873|581.563|590.214|582.524|594.06|586.369||601.75|620.975|578.679|550.803|545.035|549.842|562.338|569.067||||||||557.532|545.996|542.151|554.648|557.532|557.532|558.493|554.648|551.764|557.532|537.345|545.996|552.725|560.415|558.493|552.725|557.532|559.454|558.493|555.609|553.687|558.493|560.415|570.989|564.26||553.687|556.57|558.493|561.377|561.377|562.338|565.222|570.028|581.563|569.067|572.912|571.951|560.415|563.299|567.144|568.105|576.757|569.067|567.144|573.873|576.757|586.369|576.757|574.834|574.834|561.377|565.222|572.912|576.757|570.989|574.834|575.796|578.679|585.408|582.524|569.067|578.679|579.641|584.447|572.912|580.602|584.447|577.718|589.253|592.137|584.447|595.982|599.827|580.602|578.679|587.331|576.757|576.757|575.796|559.454|556.57|552.725|566.183|562.338||556.57|539.268|540.229|521.004|||531.578|533.5|519.081|535.423|528.694|530.616|532.539|541.19|541.19|539.268|538.306|543.113|535.423|527.732|539.268|539.268|543.113|545.996|554.648|570.028|576.757|560.415|552.725|558.493|573.873|572.912|570.028|566.183|565.222|552.725|570.989|557.532|568.105|577.718|582.524|580.602|581.563|588.292|595.982|599.827|608.478|610.401|599.827|590.214|576.757|580.602|582.524|586.369|598.866|624.82|605.595|590.214|574.834|569.067|570.028|576.757|567.144|576.757|563.299|576.757|586.369|580.602|599.827|600.788|551.764|556.57|559.454|566.99|||566.99|557.282|543.689|558.253|563.107|566.99|571.845|555.34|567.961|564.078|577.67|577.67|560.194|561.165|570.874|575.728|572.816|588.35|561.165|557.282|565.049|561.165|567.961|574.757|588.35|568.932|561.165|572.816|582.524|545.631|533.981|518.447|499.029|486.408|482.039
10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|36.05|36.4|37.2|37.15|38.75|35.25|32.05|29.15|28.8|28.75|26.15|25.65|25.85|26.4|||25.6|25.5|25.2|24.95|24.65|24|24.1|23.8|24.15|23.95|24.2|24.15|24.6|25.8|25.3|24.45|23.3|22.7|23.25|21.7|22.25|22.15|21.65||22.15|22.3|21.65|22.25|21.9|21.9|21.75|21.5||||||||20.7|20.8|21.05|20.95|20.4|20.1|20.65|20.6|19.75|20.15|19.3|18.7|18.65|19.7|20|20.7|21.2|21.7|21.5|22.35|22.25|22.6|22.05|22.7|22.95||22.6|22.15|21.95|22|21.9|21.9|21|21.45|20.75|20.3|20.4|20.65|20.55|20.65|20.25|20.4|20.45|20.5|20.65|20.65|19.85|19.75|20.2|19.9|19.85|20.2|20.1|20.2|20.9|19.8|19|19|19.1|18.7|19.25|19.6|20|19.1|19.1|19|18.3|18.1|18.6|17.95|17.65|17.95|18.2|18.5|17.95|17.15|17.15|16.85|16.6|16.6|16.45|16.65|16.4|16.25|16.2||16.35|16.45|16.5|16.25|||15.7|15.85|16|15.6|16|16.25|17|17.1|17.5|17.55|16.2|16.25|15.9|16.2|17.2|16.15|15.3|15.25|13.9|13.8|13.45|13.1|13|12.9|12.8|12.85|12.95|12.7|12.75|12.35|12.9|13.1|13.35|12.45|12.3|12.2|12.2|12.2|11.95|11.8|11.55|11.45|11.4|11.5|11.45|11.35|11.2|11.45|11.8|12.1|12.55|12.55|12.55|12.5|12.7|12.65|12.4|12.5|12.3|12.6|12.5|12.45|12.4|12.3|12.35|12.25|12.3|12.2|||12.45|12.45|12.6|12.35|12.1|12.05|11.95|11.7|11.8|12.1|12.45|12.6|12.5|12.35|12.2|12.3|12|12.05|11.85|12|11.95|11.95|11.9|11.9|12.25|12.2|12.4|11.8|11.85|11.85|12.05|12.05|12.15|12.15|12.25
10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|651.98|668.7||645.25|632.23|610.55|614.38||617.38|608.88|626.88|622.4|628.83|621.65|613.58||626.05|627.73|614.25||614.38|613.67|615.92|607.58|593.67|592.5|582.25|591.45|599.17|601.67|610.1||603.83|599|596.67|599.38|594.05|601.73|603.33|571.85|559.3|569.23|563.83|547.2|544.52|555.25|577.33|586.08|624.08|621.75|600.55|598.17|538.75|520.9|500.93|504.4|500.07|495.95|497.23|493.57|500.57|500.05|509.15||525.2|496.6|504.43|499.5|509.27|510.73|522.02|516.42|526.77|519.8|520.9|522.75|517.45|528.27|525.15|517.45|517.15|508.55|503.43|507.93|515.08||515.98|523.05|521.4|525.35|532.55|539.95|541.23|534.67|511.1|499.6|501.07|501.62|501.32|502.07|497.12|496.35|500.48|502.77||497.35|477.43|476.8|489.95|479.3|468.88|465.5|471.35|478||477.25|476.8|479.8|485.25|501.4|510.38|500.07|490.8|491.43|497.5|504.35|496.27|506.32|516.75|503.73|499.68|513.92|511|520|531.8|524.05|522.83|520.5|502.93|477.1|489.98|494.98|500.23|485.07|489.52||495.52|494.15|496.35|509|478.88|460.3|461.55|499.5|539.55|562.92|534.85|485.43|448.73|414.23|399.82|394|393.95|394.1|386.65|392.23|388.1|383.48|381.05|385.12|397.93|398.05|395.52|403.12|405.32|392.05|392.95|398.8|389.5|388.48|384.02|388.43|389.2|384.43|367.57|366.48|367.6|365.27|367.43|364.85|367.1|363.43|360.5|360.05|360.48|364.75|359.15|358.1|357.62|356.7|356.75|357.52|357.43|357.02|357.77|359.32|356.85|356.3|355.77|359.68|359.32|357.1|353.05|353.73|351.35|338.93|346.43|344.62|361.68|359.55|355.68|353.05|353.7|359.35|350.57|346.85|346.62|346.57|340.35|355.95|353.82|348.95|342.5|349.93|343.77|341.07|322.5|327.6|331.98||328.62|334.73|324.82|306.32|305|317.12|316.07|312.18|320.88|322.75|322.65|305.2
10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|46.25|48.75|46.75|46.75|47.25|46.75||||45.5|46.75|46.75|49.25||47|46|47.25|46.75|47|46.5|46.5|47.25|46.25|46.5|47|46.5|47.75|47|46.5|48.25|45.5|46.25|47.5|47.25|47.75|49|46.75|47.75|48|51||54|50.5|47.25|48|43.25|43.5|34.5|33|32||31|30.25|30.75|30.75|30|30.5|30|31|30|30|30|32.5|32.5|32.75|33.75|32.5|32.75|31.5|30.5|29.75|28.75|29|29.25|28.25|26.25|25.75|25.5|26|26.25|||26.5|26|25.75|25.75|26|26.75|26|26|25.75|26|26.25|26|26|||25.5|26.5||26.25|26.25|26|26.5|26.75|27.25|26.5|26.5|26.75|26.5|26.25|25.75|26.5|26.75|26.5|26.75|26.5|26.25|24.7|31.25|33.5|34.25|33.75|33.75|33.5|35.75|35|34|32|32||32.25|32|32.75|30.75|31|31.5|32||30.25|27.75|28.25|28.25|28.25|28.25|28|26.5|26.5|26.75|27.25|26.5|28.25|27.75|26.75|26.25|27|26.75|27.25|27.25|26|25.5|25.25|26|26.5|||27.25|27.75|25.75|26|25.5|26|26|25.5|27|27.5|27.5|27.5|27.25|26.75|26|25.5||27.5|29|28.5|27.5|27|27|26.25|25.25|24.8|25.5|||24.6|24.5|25|28.25|29.5|29|28.5|28.5|29.5|30.25|28|29|28.5|30.25||30.75|28|29.25|27.25|26.75|26.25|27|26.25|27.75|29|28.25|28.5|29|27.25|27|28|27.75|28.5|24.9|26|26.25|25.25||27.25|28|26.5|26.75|26.25|23.4|23.5|22.7|20.9|18.6|17.6|17.2|17.7|15.7|15.6|13.9|13.5|13.7|13.2
10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|31.3|31.75|31.4|31.85|32.65|29.7|29.15|27.9|28.2|29.6|28.45|28|27.8|27.9|||27.3|27.5|27.3|27|26.8|25.95|24.95|24.55|24.55|24.1|24.85|25|25.15|25.6|25.3|25.1|25.35|25.25|25.65|23.85|24.35|23.95|23.55||23.85|23.85|23.65|24.35|23.5|23.5|23.25|23||||||||22.6|22.55|22.25|21.8|21.55|20.9|21.05|21.55|21.85|22.15|22|21.4|21.1|22.45|22.45|22.55|23.45|23.2|23.1|23.35|23.5|23.95|23.35|24.3|24.1||23.75|23.55|23.1|22.95|22.75|22.65|22.3|22.2|22.2|21.25|21.35|21.85|21.4|22.25|22|22.45|22.35|22.35|22.5|23|22.45|22.7|23.55|23.4|23.25|23.45|23.45|23.45|24|23.5|24.1|24|23.7|23.4|23.05|22.6|23.55|23.15|23.65|23|23|22.8|23.05|22.3|22.75|22.75|22.5|22.15|21.35|21.15|20.55|20.55|20.3|20|19.8|19.95|19.5|18.9|18.5||19|19.2|19.35|19.1|||18.6|18.75|18.95|18.3|18|18.75|19.15|19.35|19.45|19.55|19.05|19.65|19.15|19.9|20.9|20.5|20.75|21.45|19.5|19.55|19.15|19.1|19.2|19|18.75|19.1|18.9|19|18.75|18.35|19.2|18.75|18.3|16.65|15.15|14.8|14.9|15|14.6|14.55|14.35|14.15|13.95|13.85|13.95|13.8|13.65|14.35|14.85|15|14.8|14.65|14.45|14.6|14.75|14.6|14.5|14.7|14.45|14.95|14.75|14.9|14.95|14.9|14.8|14.65|14.5|14.65|||15|14.85|15.05|14.9|14.95|15.1|14.75|14.6|14.85|14.85|15|15.15|15.2|15.3|14.9|14.85|14.35|14.4|14.1|14.15|14.4|14.4|14.35|14.5|15|15.15|15.15|13.8|13.8|13.8|14.3|14.45|14.8|14.9|14.75
10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP||6.29|6.38|6.57|6.61|6.33|6.41|6.15|6.12|6.02|6.01|6.1|6|6.01|6.16|5.99|6.05|5.75|5.76|5.71|5.44|5.63|5.62|5.37|5.45|6.05|6.09|6.01|6.16|6.15|6.19|6.26|6.23|6.24|6.23|6.02|5.89|5.73|5.54|5.38|5.26|5.28|5.16|5.43|5.12|5.19|5.11|5.05|5.1|5.13|4.98|5.09|5.12|5.29|5.19|5.14|5.12|5.08|5.06|5.08|5|5.04|4.87|5.08|5.26|5.12|5.07|5.17|5.14|5.14|5.07|5.08|5.18|5.29|5.23|5.26|5.25|5.17|5.28|4.98||4.98|5.06|5.06|4.96|5|5.12|5.05|4.88|4.74|4.87|4.77|4.8|4.95|4.85|4.79|4.72|4.74|4.89|5.1|4.64|4.26|4.23|4.26|4.19|4.23|4.13|4.08|4.05|3.92|4.04|4.083|3.917|3.75|3.908|3.958|3.875|3.817|3.758|3.658|3.575|3.55|3.55|3.5|3.417|3.425||3.358|3.492|3.275|3.508|3.592|3.692|3.742|3.733|3.858|3.917|4.042|3.783|3.858|3.842|3.692|3.667|3.583|3.625|3.542|3.475|3.5|3.458|3.475|3.517|3.492|3.475|3.525|3.467|3.667|3.642|3.625|3.667|3.583|3.542|3.55|3.758|3.417|3.342|3.267|3.225|3.292|3.3|3.258|3.367|3.408|3.358|3.425|3.45|3.492|3.875|3.525|3.208|3.2|3.008|3.058|3.142|3.125|3.042|3.033|2.933|3.058|3.075|||3.258|3.25|3.392|3.542|3.517|3.525|3.533|3.533|3.6|3.525|3.55||3.525|3.6|3.475|3.525|3.567|3.683|3.533|3.467|3.542|3.475|3.558|3.508|3.542|3.517|3.55|3.45|3.433|3.442|3.367|3.225|3.275|3.25|3.292|3.275|3.167|3.125|3.15|3.142|3.217|3.058|3.025|3.025|2.942|2.95|2.95|||2.9|2.9|2.917||2.908|2.883|2.95|3.017|3.05|3.117|3.05|2.992
10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|84.3|78.8|80.4|76.6|75.6|71.1|71|71|71.4|71.4|70.2|69.9|66.4|66.4|||65.4|65.3|65.3|65.2|64.6|63.8|63.6|63.7|64|65.7|64.9|64.4|65.3|64.8|65.3|65.2|64.5|64.8|65|65.2|65.6|66.6|66.4||65.4|65.7|65.4|65.5|65.5|64.9|64.5|63.5||||||||62.4|61.6|61.6|61.9|61.6|61.6|61.7|62.1|62.2|62.8|62|62.4|62.8|63.6|63.3|63.7|64.1|63.9|64|64.3|64.3|64.7|64.4|65.3|66||65|65.2|65|65.2|64.3|63.2|63.2|63.2|63.9|65.2|63.9|64.3|63.8|64.5|64.6|64.8|66|66.8|67.8|67.8|66.1|67.5|64.9|64.6|65.5|64.8|64.9|65.5|66.2|66|64.4|64|63.9|63.7|62.9|63.3|63.7|64|63.7|63.8|63.5|63.8|63.7|63.7|63.7|63.8|63.8|62.3|62.1|62.3|62.4|63.1|62.8|62.5|62.7|62.9|63|62.3|62.1||62|62.1|62.8|62.4|||62.8|63|63.2|63.5|63.2|63.4|63.2|63.4|63.5|64|64|64.1|64.3|64.6|65.2|65|65.1|64.5|64.4|64.5|64.3|65|65.9|63.8|64|64|64.1|64.5|64.7|64|64.1|64.4|64.4|64.7|65|65.2|65.2|65.6|65.7|66.4|66.6|66.6|66.2|66|65.8|65.7|65.6|66.5|67.1|68.1|67.6|67.7|67.8|68.2|68.3|68.5|68.1|68.1|68.2|68.6|69.3|69|69.3|69.2|69.6|73.5|72|71|||71.5|71.1|71.7|71.6|72.6|73.1|72.5|70.7|70.7|71.1|72.2|72.3|72.9|73.2|73.3|72.1|71.5|71.3|70.3|70.7|71.4|71.4|70.9|70.1|69.9|69.8|69.5|68.6|69|69.2|69.7|69.6|70.1|70.2|69.2
10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|46.05|46.05||45.7|44.75|46.9|47.2||48.15|48.25|50.15|50|50.2|49.5|47.5||47.7|47.35|47.4||47.55|48.25|49.75|52.95|50.45|50.4|51.3|52.75|55|54.3|55||53.05|54.2|56|56.25|55.5|55.55|54.5|54.3|54.9|56.45|56.1|53.2|51.75|52.15|49.85|48.9|47.85|49.15|50.6|50.1|47.15|45.05|43.7|43.1|44|43.9|43.45|43.4|43.75|43.75|43.55||42.2|41.95|42.7|45.4|45.25|43.1|44.7|43.15|43.3|43.75|42.35|43.15|43|38.25|38|36.9|37.95|37|37.4|37.65|38.1||37.35|37.55|37.05|36.95|39.25|39.8|40.4|39.8|40.55|38.95|39.4|40|39.95|40|39.85|39.95|39.9|40.65||41.8|40.55|39.6|41|40.2|33.5|32.4|33.5|33.2||31.3|31.05|30.55|30.95|30.25|30.05|30.3|29.7|29.95|29.8|30.45|30.3|29.15|29.7|29.8|30.2|30.65|30.25|29.8|30.45|29.1|28.6|29|28.85|29.5|29.85|30|29.9|30.15|30.75||31.85|32.3|32.75|31.8|31.4|29.5|31.55|31.25|31.2|32.25|32.5|33|34.05|29.65|28.2|28.3|28.05|28.8|29|28.55|29.35|29.6|28.75|27.55|29.55|28.7|29.4|28.9|29.05|28.85|29|29.05|28.45|26.8|26.6|27.75|26.3|22.7|20.75|20.25|20.2|19.5|19.3|18.8|19|18.85|19.45|19.15|18.65|19.15|18.7|18.75|18.95|19.2|18.65|18.4|18.5|18.75|19.3|19.3|20.3|20.25|20.55|19.1|19.05|19.05|18.6|18.4|18.85|19.3|19.9|20|21.2|21.5|19.4|19.25|18.4|18.85|19.3|18.2|17.8|18.05|17.4|18.45|17.15|15.1|15.85|15.65|14.95|14.25|13.6|13.45|13.6||13.4|13.5|13.5|13.45|13.5|14|13.95|14.2|13.9|13.95|14.25|13.9
10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|6.47|6.44|6.37|6.36|6.37|6.35|6.32|6.31|6.3|6.31|6.34|6.33|6.37||||6.38|6.38|6.27|6.26|6.15|6.12|6.12|6.21|6.4|6.2|6.32|6.34|6.32|6.18|6.26|6.15|6.07|6.05|6.07|6.29|6.43|6.55|6.51|6.62|6.54|6.59|6.38|6.52|6.56|6.54|6.53|6.69|6.69|||6.47|6.5|6.4|6.54|6.29|6.28|6.08|6.01|5.99|5.92|5.93|5.99|6.09|5.96|5.97|5.99|6.09|5.95|5.81|5.89|5.88|5.88|6|6.1|6.05|5.8|5.89|5.93|5.91||5.79|5.81|5.74|5.8||5.81|5.86|5.89|5.96|5.97|5.93|5.89|5.81|5.82|5.78|5.76|5.8|5.81|5.9|5.95|5.94|5.94|5.99|5.93|5.84|5.82|5.9|5.93|5.92|5.76|5.67|5.74|5.6|5.67|5.69|5.75|5.56|5.54|5.6|5.55|5.57|5.5|5.39|5.33|5.38|5.42|5.33|5.35||5.38|5.35|5.36|5.5|5.51|5.5|5.47|5.57||5.39|5.34|5.3|5.19|5.21|5.1|||5.13|5.12|5.1|5|5.02|5.13|5.13|5.13|5.16|5.23|5.21|5.19|5.15|5.15|5.06|5.1|5.22|5.16|5.29|5.29|5.26|5.36|5.4|5.41|5.23|5.25|5.15|5.17|5.15|5.08|5.16|5.18|5.21|5.15|5.15|5.14|5.1|5.19|5.28|5.39|5.45|5.52|5.14|4.96|4.91|4.85|4.8|4.75|4.8|4.97|4.83|4.87|4.9|4.83|4.78|4.97|4.97|5.09|5.05|5.14|4.92|4.9|5.06|4.93|4.83||4.68|4.63|4.8||4.84|4.83|4.82|4.93|4.94|4.84|4.74|4.68|4.78|4.55|4.96|5|4.95|5.07|4.92|4.8|4.49|4.4|4.3|4.29|4.36|4.39|4.34|4.35|4.54|4.57|4.61|4.65|4.6|4.6|4.7|4.68|4.6|4.66|4.54
10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|44.1|42.65|43.9|42.9|43|41.55|40.8|40.75|41.8|40.45|37|38|37|37.4|||35.4|34.9|35|34.05|33.6|33.35|33|32.7|33|32.65|32.05|32.15|32.35|32.15|32.3|32.4|32.3|32.4|32.1|31.8|31.95|31.85|31.2||31.35|31.45|31.5|31.65|31.1|30.9|30.65|30.2||||||||29.35|29.3|29.15|29.3|28.9|28.7|29.2|29.8|29.9|30.15|29.6|29.9|29.85|30.85|31.1|31.4|32.05|32.3|32.25|33|33.3|33.55|33.2|33.75|34.2||34|34.15|33.55|33.45|31.85|31.95|32|32.1|31.95|31.35|31.35|31.75|31.25|30.85|30.6|30.85|30.9|31.2|30.8|31.4|31.55|31.65|31.95|31.8|32|31.95|31.75|31.9|31.8|32|31.7|31.95|32|32.65|32.6|32.6|33.1|32.45|33.25|32.7|32.6|33.25|33.15|33.15|33.95|34.3|34.75|35.35|33.55|33.75|33.85|33.75|33.6|32.5|32.8|33.2|33.2|34.5|33.5||31.75|32.25|32.5|32.1|||31.55|32.55|31.8|31.6|30.45|31.15|31.9|33.1|32.9|31.75|31.55|30|29|28.5|29|29.65|29.15|27.9|27.8|28.7|28.45|29.5|30.3|27.55|26.3|27.1|27.3|27|27.3|27.5|28|26.45|26.5|26.35|25.55|25.4|25.15|23.9|24.15|23.55|23.4|23.15|23.2|23.2|23.25|23.15|23.1|23.6|23.6|23.8|23.85|23.9|23.95|23.55|23.85|23.8|23.25|23.7|23.35|23.05|23.2|22.95|23|23.95|23.85|23.65|23.3|23.15|||23.5|23.55|23.7|23.65|24|23.75|23.85|22.9|22.7|22.5|22.75|23.7|23.95|23.75|23.6|23.95|23.8|23.95|23.6|23.85|23.9|23.9|23.45|24.05|24.3|23.55|23.6|23.1|22.2|21.5|21.9|22.4|21.1|21.05|21.1
10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|4.12|4.12|4.26|4.31|4.36|4.09|3.98|4.01|3.97|3.89|4.14|4.01|4.02||||4.31|3.99|4.18|4.11|4.3|4.16|4.13|4.27|4.39|4.4|4.92|5.01|4.99|4.62|4.7|4.72|4.37|4.28|4.11|4.57|4.65|5.31|5.65|5.5|5.17|5.39|5.35|5.93|6.26|5.43|4.92|5.14|5.09|||4.67|4.57|4.38|4.31|3.79|4.21|4.08|3.19|3|2.81|2.85|3.03|2.94|2.89|2.77|2.85|3|2.85|2.67|2.58|2.58|2.63|2.68|2.6|2.7|2.83|2.95|2.99|2.9||2.69|2.72|2.69|2.57||2.53|2.51|2.46|2.5|2.59|2.58|2.5|2.57|2.65|2.57|2.57|2.64|2.71|2.77|2.74|2.79|2.78|2.88|2.61|2.6|2.5|2.38|2.41|2.43|2.57|2.69|2.59|2.63|2.67|2.59|2.47|2.45|2.44|2.57|2.6|2.71|2.67|2.62|2.55|2.52|2.72|2.6|2.62||2.65|2.74|2.77|2.85|2.77|2.9|2.84|2.89||2.89|2.68|2.73|2.77|2.82|2.82|||2.68|2.71|2.69|2.72|2.76|2.88|2.82|2.85|2.98|2.94|3|3.06|2.96|3.12|3.1|3.21|3.14|3.29|3.66|3.63|3.69|3.62|3.62|3.68|3.63|3.61|3.95|4.11|3.84|3.73|3.84|3.86|3.78|3.89|3.89|3.88|4.01|4.05|4.15|4.31|4.24|3.97|4.04|3.85|3.81|3.29|3.12|2.96|2.91|2.96|2.82|3.01|2.94|2.76|2.69|2.95|2.96|3.3|3.03|3.11|3.09|2.84|2.85|2.69|2.63||2.56|2.48|2.44||2.46|2.56|2.6|2.52|2.57|2.43|2.34|2.28|2.24|2.24|2.3|2.31|2.32|2.34|2.38|2.18|2.21|2.14|2.02|2|2.02|2.13|2.12|2.07|2.17|2.16|2.3|2.26|2.26|2.3|2.38|2.38|2.5|2.55|2.63
10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|8.48|8.31|8.42|8.51|8.43|8.3|8.17|8.19|8.23|8.04|8.1|8.13|8.21||||8.08|7.97|8|7.52|7.35|7.35|7.33|7.48|7.52|7.51|7.6|7.6|7.66|7.38|7.56|7.55|7.46|7.36|7.37|7.57|7.5|7.77|7.75|7.8|7.79|7.93|7.74|7.92|7.81|8.05|7.96|7.98|7.82|||7.8|7.85|7.89|8.09|7.89|7.84|7.61|7.67|7.53|7.39|7.55|7.63|7.86|7.87|7.91|7.88|7.86|7.69|7.41|7.18|7.29|7.26|7.25|7.3|7.39|7.36|7.36|7.31|7.41||7.28|7.22|7.32|7.06||7.27|7.29|7.27|7.44|7.45|7.46|7.4|7.43|7.48|7.43|7.39|7.55|7.61|7.73|7.67|7.64|7.63|7.62|7.8|7.94|7.81|7.8|7.88|7.96|7.99|7.97|8|8.01|8.01|8.08|7.96|7.88|7.99|8.12|8.18|8.24|8.14|8.09|8.14|7.98|8.17|8.01|8.01||8.06|8.06|8|7.94|7.98|8.1|7.78|7.86||7.7|7.64|7.6|7.42|7.56|7.45|||7.54|7.54|7.52|7.52|7.53|7.7|7.71|7.77|7.92|8.02|8.14|7.65|7.46|7.4|7.29|7.37|7.54|7.66|7.97|7.92|7.88|7.97|8.02|8.07|8.07|8.08|8.12|8.19|8.33|8.05|8.09|8.2|8.12|8.33|8.26|8.29|8.41|8.45|8.48|8.43|8.51|8.04|7.86|7.35|7.42|7.38|7.39|7.41|7.25|7.52|7.47|7.63|7.51|7.56|7.48|7.76|7.7|7.88|7.86|7.92|7.67|7.85|7.73|7.54|7.37||7.09|7.2|7.2||7.19|7.31|7.33|7.45|7.45|7.45|7.47|7.37|7.46|7.4|7.3|7.2|7.16|7.23|7.26|7.25|7.09|7.5|7.22|7.28|7.49|7.81|7.63|7.7|7.97|8.1|8|8.12|7.78|7.51|7.64|7.16|7|7.04|6.9
10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|62.2989|59.7762|61.2021|60.9827|60.3246|59.7762|58.46|57.1439|58.46|60.4343|60.9827|61.7505|60.544|60.3246|||60.4343|61.6408|60.544|59.9956|60.3246|60.2149|61.2021|60.544|59.7762|60.2149|60.7633|60.544|61.4214|62.0795|62.2989|62.7376|61.2021|61.5311|64.1634|62.957|60.544|61.4214|62.4085||59.4472|61.3117|61.6408|59.8859|60.6536|60.544|59.9956|60.4343||||||||57.4729|57.6923|56.8148|57.3632|56.7051|57.1439|59.2278|59.5568|57.6923|57.1439|58.46|56.9245|56.8148|60.2149|61.4214|62.7376|64.2731|61.2021|56.9245|56.2664|57.9116|60.1052|59.6665|58.0213|56.9245||55.389|55.8277|55.1696|55.4986|55.8277|56.8148|56.7051|56.4858|62.1892|61.6408|60.6536|61.7505|56.7051|57.3632|56.2664|55.1696|57.0342|57.2535|54.9502|54.2921|55.718|54.5663|55.389|56.5954|56.8148|55.389|55.0599|56.2664|53.1953|52.5921|52.2082|52.0437|49.8501|48.6436|48.3694|48.7533|47.8758|48.2597|49.2468|48.5887|48.6984|49.521|49.192|47.3822|48.2048|49.3017|48.8629|50.2339|50.563|52.2082|52.7018|53.6889|56.1567|55.8277|50.8372|50.3985|51.934|49.7952|49.7952||50.6727|50.2888|51.0566|49.7404|||48.9178|49.7404|48.8081|48.2048|51.5501|50.7823|51.8792|52.8663|54.1825|53.1953|54.0179|53.9083|54.4018|53.5792|54.5115|55.6083|55.4986|56.8148|60.1052|59.1181|59.0084|58.2407|56.3761|51.8|55.1|53.9|54|55.2|57.4|52.2|56.6|56.2|53.1|53.1|52.2|48.2|43.85|43.6|42.1|41.4|42.7|40.35|41.2|40.3|40.8|40.55|42.5|42.15|41.55|43.75|42.3|41.8|41.9|38.1|38.8|36.55|35.65|36.5|33.9|33.65|34.2|33.7|35.15|34.5|33.2|33.4|33.6|32.1|||32|31.65|32.05|33.3|33.15|33.2|34.25|31.15|32.45|33.75|33.1|33.9|33.95|35|35|35.25|36.1|37.8|37.25|37|36.9|36.45|33.15|33.35|33.65|32.7|33.5|32.3|34.1|32.55|33.6|34.5|33.25|33.2|33.5
10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|0.452|0.458|0.46|0.468|0.468|0.444|0.454|0.454|0.45|0.454|0.46|0.454|0.464|0.484|||0.505|0.494|0.494|0.494|0.494|0.49|0.496|0.494|0.486|0.482|0.474|0.476|0.486|0.484|0.468|0.464|0.464|0.46|0.46|0.464|0.464|0.44|0.44|0.432|0.426|0.426|0.426|0.42|0.418|0.414|0.426|0.43|0.43|0.43|0.432|0.43|0.436|0.436|0.44|0.44|0.448|0.444|0.45|0.436|0.43|0.426|0.436|0.44|0.44|0.442|0.442|0.444|0.448|0.448|0.454|0.454|0.454|0.45|0.45|0.46|0.466|0.466|0.464|0.458|||0.456|0.458|0.458|||0.458|0.458|0.458|0.51|0.52|0.505|0.515|0.515|0.515|0.515|0.52|0.52|0.515|0.515|0.515|0.51|0.52|0.51|0.52|0.525|0.52|0.515|0.525|0.515|0.498|0.494|0.498|0.498|0.498|0.505|0.505|0.49|0.454|0.44|0.448|0.436|0.444|0.43|0.416|0.412|0.408|0.394|0.398|0.412|0.412|0.418|0.42|0.416|0.458|0.468|0.466|0.464|0.464|0.464|0.468|0.468|0.476|0.458|0.454|0.458|0.466|0.472|0.478|0.46|0.464|0.468|0.478|0.482|0.482|0.478|0.486|0.492|0.486|0.505|0.505|0.515|0.51|0.53|0.53|0.53|0.525|0.52|0.525|0.52|0.51|0.488|0.478|0.482|0.468|0.466|0.464|0.488|0.486|0.482|0.476|0.49|0.492|0.498|0.5|0.51|0.51|0.515|0.51|0.498|0.494|0.505|0.52|0.52|0.52|0.53|0.53|0.54|0.53|0.545|0.545|0.55|0.555|0.565|0.56|0.56|0.565|0.57|0.575|0.58|0.58|0.575|0.58|0.58|0.58|0.575|0.585|0.58|0.59|0.605|0.6|0.57|0.565|0.565|0.57|0.565|0.57|0.57|0.575|0.55|0.51|0.488|0.488|0.456|0.472|0.478|0.482|0.482|0.468|0.454|0.448|0.454|0.44|0.43|0.454|0.458|0.46|0.462|0.45|0.464|0.464
10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|3.88|3.92|3.98|3.9|3.96|3.72||||3.78|3.86|3.84|3.86||3.9|3.96|3.74|3.74|3.74|3.78|3.76|3.76|3.84|3.66|3.8|3.86|3.82|3.66|3.6|3.4|3.14|3|3|2.84|2.84|2.82|2.82|2.86|2.74|2.74||2.72|2.58|2.56|2.58|2.62|2.62|2.66|2.62|2.64||2.62|2.66|2.62|2.6|2.6|2.58|2.6|2.58|2.6|2.58|2.48|2.54|2.52|2.52|2.54|2.58|2.58|2.6|2.6|2.62|2.66|2.66|2.68|2.7|2.64|2.68|2.66|2.62|2.56|||2.52|2.52|2.48|2.46|2.46|2.44|2.48|2.38|2.6|2.6|2.62|2.58|2.58|||2.54|2.56||2.48|2.5|2.5|2.54|2.5|2.48|2.44|2.44|2.42|2.48|2.36|2.34|2.32|2.32|2.36|2.32|2.3|2.34|2.36|2.3|2.22|2.18|2.12|2.14|2.08|2.04|2.04|2.02|2.04|2.1||2.12|2.16|2.24|2.2|2.24|2.3|2.36||2.32|2.3|2.36|2.32|2.32|2.36|2.26|2.24|2.24|2.28|2.3|2.3|2.3|2.28|2.3|2.36|2.28|2.24|2.24|2.26|2.22|2.3|2.4|2.36|2.4|||2.52|2.56|2.52|2.54|2.6|2.58|2.5|2.52|2.56|2.48|2.5|2.52|2.58|2.58|2.6|2.72||2.7|2.66|2.68|2.7|2.68|2.72|2.66|2.68|2.66|2.76|||2.82|2.88|2.76|2.8|2.74|2.7|2.7|2.74|2.66|2.74|2.74|2.76|2.74|2.78||2.7|2.68|2.64|2.6|2.6|2.64|2.64|2.64|2.72|2.72|2.76|2.78|2.82|2.74|2.68|2.76|2.76|2.84|2.86|2.84|2.86|2.86||2.82|2.8|2.84|2.84|2.9|2.88|2.92|2.88|2.94|2.94|2.86|2.84|2.86|2.82|2.78|2.7|2.68|2.64|2.56
10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|69|68.4|70.3|69.5|68.8|68.5|68.5|67.2|68.9|68.7|68.1|68.8|69|66.3|||65.7|66.6|64.6|64.4|64.2|64.2|64.7|64.6|64.4|64.3|63.9|63.9|64|65|65|64.6|66|66.9|66.5|65|63.1|63|63||62.6|62|61.6|62.3|62.6|61|60.9|59.6||||||||58.6|58.1|58.4|57.9|57.3|57.6|58.5|58.9|58|58.1|57.8|58.3|59.1|60.5|60.1|60.7|61.5|61.1|61.6|62.6|61|60.7|60.4|61|61.3||60.6|60.5|61|61|60.1|59.9|60|59.5|61|60.1|60.1|60.1|59.8|60.8|60.1|60.1|60.1|59.7|59.2|60.5|60.9|60.9|61.6|62|59.8|59.7|58.8|58.4|58.4|58.4|57.8|57.3|58.3|58.1|59.4|59.5|60.4|59.6|57.8|56|55.9|55.5|55.2|55.5|57|55.7|55.4|55|54.1|53.5|53.1|52.1|52|51.9|51.6|51.6|51.5|52|52||52|52.3|51.3|50.6|||50.9|51|50.5|50.1|51|51.9|52.2|52.6|52.8|52.9|53|53|52.9|52.8|53|52.6|52.5|51.9|52.1|52.3|52.3|52.7|52|52.1|52|51.9|51.9|51.8|51.8|51.4|53.4|53.6|53.7|53.9|53.7|54|53.5|54|52.8|52.4|53.1|52.9|52|50.7|51.3|49.25|48.7|48.5|49.35|49.6|49.9|50.4|50.2|50.9|52.3|55.7|55.9|56.5|56.3|57|56.4|56.3|56.3|56|56.3|55.6|54.5|54.2|||54.6|54.3|54.2|54.3|54.2|54.5|54.7|54.3|55.3|56|57.6|57.8|56.3|55|54.9|54.7|55.2|54.4|53.8|53.9|54.1|53.2|52.6|52.9|53|53|53.4|53.2|53.6|54.3|54.6|54.5|54.1|53.4|53.3
10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|20.6|21.35|21.2|20.25|20.75|19.95|19.05|18.65|19.25|18.85|18.3|18.6|18.15|18.3|||17.55|17.5|17.3|17.5|16.75|15.25|15.05|14.5|14.65|14.45|14.5|14.45|14.6|14.75|14.65|14.5|14.6|14.85|14.85|14.45|14.6|14.45|14.35||14.55|14.45|13.95|14.15|13.8|13.85|13.6|13.4||||||||13|13.05|13|12.8|12.7|12.6|12.7|12.8|12.9|13.15|12.8|12.7|12.6|13.2|13|13.05|13.45|13.6|13.6|14.25|13.9|14.4|14.8|16.3|14.85||14.25|14.5|14.9|14.25|14.35|14.05|12.8|12.7|12.85|12.4|12.4|12.5|12.35|12.3|12.25|12.45|12.45|12.4|12.5|12.35|12.35|12.5|12.4|12.55|12.2|12.15|12.1|12.05|12.05|11.85|11.9|11.95|11.9|11.85|12|11.85|11.95|11.7|11.6|11.45|11.55|11.5|11.5|11.4|11.55|11.45|11.3|11.25|11.25|11.2|11.15|11.2|11.2|11.25|11.3|11.05|11.1|11|11.05||11.15|11.2|11.2|11.25|||10.95|10.95|11|10.8|10.7|11.15|11.3|11.45|11.45|11.45|11.4|11.5|11.5|11.6|11.8|11.7|11.7|11.4|11.25|11.4|11.15|11.4|12.2|12.2|12.2|12.2|12.1|11.95|11.95|11.85|12.25|12|12.35|11.7|11.55|11.55|11.55|11.55|11.45|11.4|11.55|11.45|11.7|11.15|11.15|11.1|11|11.15|11.3|11.55|11.65|11.6|11.55|11.6|11.7|11.6|11.5|11.55|11.5|11.6|11.65|11.6|11.8|11.75|11.7|11.25|11.25|11.2|||11.35|11.55|11.6|11.7|11.15|11.2|10.95|10.85|10.7|10.85|11.2|11.25|11.25|11.25|11.15|11.1|10.95|10.95|10.8|10.95|11.1|11|11|10.8|11.05|10.9|11.05|10.9|10.85|10.9|11.1|11|11.3|11.55|11.85
10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|119.5|115|120|122|119|121.5|119.5|121|118.5|122.5|127|123.5|126|120.5|||119.5|118.5|116.5|112.5|112|112|109.5|112|111.5|110.5|109.5|108|106.5|109|108.5|108.5|101.5|101|102.5|104.5|104|105|105||106.5|109.5|110|111.5|114|111.5|111.5|109||||||||105|108|109|112|104|105|109|115.5|118|118|121|114|113.5|114|111|115|118|117|112.5|117|115|116|117.5|120|118||112|112.5|110|114|107|108|106|105.5|108.5|110|112|106.5|106|108.5|110|116|113|105.5|99.3|96.5|97.9|100.5|91.6|90.9|91.3|91|89.6|90.6|91.2|91.6|91.1|90.8|90.2|91|88|87.6|85.3|85.5|86.9|85.5|84.9|84|83.2|80.2|80.6|81.8|82.6|83.4|83.5|85.2|84|84.2|85|84.7|83.9|84.9|85.6|84.1|84.4||84|84.1|81.2|81.1|||78.5|75.9|77.1|75.8|78.9|82.6|81.3|83.2|84.1|84.4|85.3|85.1|82.9|83.3|82.4|78.8|77.1|77.1|79.5|79.7|80.1|78.2|77.1|77.8|78.3|79.8|77.3|76.1|76|75.5|81.2|83.6|85.6|86|85.2|85.7|86.4|85.7|88.7|87.2|88.7|87.8|86.2|86.4|85.8|85|85.4|88.5|89.6|93.3|94.5|94.3|91.8|94|92.6|93.9|94.1|96.3|95.8|98.6|100.5|94.8|96.8|92.5|93.1|91.7|91.5|89.2|||91.3|89.8|90.6|90|89.6|88.7|89.1|86.6|88.3|86.4|90.6|89|89.4|90.2|90.4|87|86|86.9|84|86.6|86.1|84.6|85.9|83|86|84.5|88.3|86.6|90.9|92.2|97|95.6|97.8|94|88
10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|5370.3052|5413.563||5406.1802|5414.4048|5455.8291|5463.708||5461.4292|5377.0439|5447.0591|5496.2129|5558.7959|5587.188|5548.7861||5638.6221|5847.0322|5783.2598||5587.7329|5491.8032|5515.7861|5478.3252|5422.1348|5413.4639|5556.7642|5552.8989|5549.6782|5584.7109|5618.0088||5559.7871|5552.106|5544.1782|5559.9351|5576.436|5561.3721|5534.1689|5506.7671|5481.3979|5582.8281|5472.8252|5467.127|5476.2441|5532.2368|5558.9941|5592.1929|5601.3101|5599.0801|5620.585|5656.2119|5646.6001|5604.4321|5570.8369|5608.2969|5734.4028|5630.4961|5539.7681|5550.769|5570.4902|5544.624|5648.582||5626.5811|5632.1802|5711.8579|5805.5581|5822.604|5792.6748|5692.979|5755.9082|5757.9902|5808.3828|5790.6431|5822.5049|5841.6309|5802.8818|5869.231|5713.7412|5705.02|5736.6831|5743.7681|5764.728|5776.6211||5771.5659|5777.5132|5668.6499|5648.5322|5745.2549|5828.9961|5837.0229|5796.6392|5954.1108|5856.5459|5737.376|5683.6138|5660.6719|5675.3892|5712.7002|5727.9619|5705.2178|5742.1831||5760.5659|5636.2432|5636.0449|5698.3311|5672.9609|5718.25|5797.1348|5852.73|5825.23||5548.7861|5491.9019|5488.2852|5438.1401|5386.6069|5338.543|5283.542|5312.876|5274.4741|5271.0049|5238.9458|5214.6172|5210.8008|5237.1621|5226.6079|5224.229|5269.271|5249.9961|5268.4292|5237.063|5241.7212|5227.6982|5283.8882|5235.3291|5264.415|5248.6582|5315.5498|5371.0498|5394.7998|5386.5||5381.2002|5340.2002|5372.9502|5408.7998|5393.6499|5428.25|5407.8501|5377.8999|5530.3999|5557.6499|5551.6001|5554.4502|5554.1001|5608.8501|5576.3999|5489.25|5428.1499|5500|5513.7998|5510.4502|5552.7998|5499.6001|5316.2998|5429|5629.7002|5648.3999|5524.8501|5414.6499|5355.3501|5350.7002|5222.7998|5087.8999|5071.0498|5074.6499|5050.6499|5026.1001|5040.4502|4983.2998|4980|4962.3501|4989.7998|4975.4502|4963.25|4954.3501|5017.5498|5021.75|5046.3501|5069.8501|5049.25|5067.3501|5068.8501|5047.3999|5038.7002|5043.2002|5074.9502|5032.3501|5063.7002|5000.9502|5057.6499|5093.2002|5093.3501|5092.25|5080.4502|5092.8999|5144|5192.5|5000.0498|4982.6001|4980.9502|4985.3501|4900.6001|4919.5498|4900.6499|4858.0498|4824.4502|4906|4857.0498|4875.3501|4844.1499|4950.1001|4924.0498|4936.3999|4934.2002|4944|4981.5498|4966.4502|5040.2998|5025.2002|4927.6499|4822.2002|4805.6499|4767.7998|4790.9502||4835.8999|4790.0498|4702.25|4742.9502|4764.6001|4797.7002|4794.7998|4851.9502|4875.6499|4885.7002|4917.1499|4985.8501
10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||0.1997|0.1994|0.2017|0.2041|0.2003|0.2034|0.2042|0.2062|0.2081|0.2067|0.2088|0.2084|0.2082|0.2099|0.209|0.208|0.204|0.2022|0.2009|0.2041|0.2|0.1963|0.2002|0.1993|0.2023|0.2026|0.205|0.2057|0.2047|0.2051|0.2076|0.2056|0.2066|0.209|0.206|0.2036|0.2077|0.2049|0.2085|0.2083|||0.1998|0.1996|0.2006|||0.2032|0.2048|0.1988|0.2135|0.219|0.2226|0.2204|0.2079|0.2069|0.207|0.2074|0.2073|0.2096|0.2104|0.203|0.1943|0.1984|0.193|0.1994|0.1983|0.1956|0.1954|0.1919|0.1891|0.1891|0.1903|0.1871|0.1889|0.1879|0.1867|0.1851|0.1925|0.1837|0.1803|0.177|0.1763|0.176|0.1752|0.1719|0.1769|0.1743|0.172|0.1705|0.1673|0.1676|0.1661|0.1624|0.1579|0.1668|0.1653|0.1692|0.1704|0.1701|0.1719|0.1732|0.17|0.1684|0.16|0.1568|0.1603|0.1551|0.1541|0.1541|0.1563|0.1549|0.1534|0.1506|0.1562|0.1589|0.1576|0.1631|0.1677|0.1641|0.1643|0.1652|0.1662|0.1672|0.1685|0.1688|0.1682|0.1687|0.1669|0.1701|0.1717|0.1698|0.1717|0.1694|0.1679|0.1654|0.1652|0.169|0.1709|0.1717|0.1741|0.1728|0.1732|0.1733|0.176|0.173|0.1724|0.1766|0.1768|0.1691|0.1667|0.1637|0.1677|0.1665|0.1662|0.1674|0.1691|0.1693|0.17|0.1735|0.1713|0.1729|0.1749|0.1656|0.1683|0.1713|0.174|0.1784|0.1773|0.1805|0.1817|0.177|0.1691|0.1705|0.1552|0.1586|0.1586|0.1612|0.1588|0.1623|0.167|0.1706|0.1673|0.1642|0.1599|0.1645|0.1648|0.1678|0.1605|0.1673|0.1645|0.1586|0.1537|0.1545|0.1535|0.1568|0.1507|0.1525|0.1517|0.145|0.1376|0.1389|0.1387|0.1334|0.1334|0.1329|0.1332|0.1351|0.1305|0.1413|0.1413|0.141
10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|26.95|26.38|27.63|27.5|29.35|30.9|31.54|31.62|31.6|31.64|31.64|32.03|31|30.69|30.3||31.45|29.9|29.61|29.4|28.24|28.38|28.38|28.39|28.26|29.44|29.72|30.55|30.63|30.75|31.11|30.82|31.12|30.95|31.98|31.82|32.62|33.34|34|34.29|34.9|34.94|33.88|34.67|35.06|35.09|34.46|34.78|34.6||33.91|32.15|32.81|33.41|32.54|31.82|31.54|31.5|31.53|31.64|32.03|31.37|32.2|32.65|33.06|32.66|33.27|33.22|33.08||34.63|35.05|33.97|34.75|34.94|34.44|32.52|32.64|31.83|31.89||32.35|31.33|30.86|30.2||30|30.79|30.59|29.75|29.84|30.49|31.22|31.47|29.51|30.05|31.6|31.59|31.6|31.19|30.34|31.05|30.67|30.92|30|30.48||29.19|29.14|27.73|26.65|25.5|25.02|25.25|23.07|22.07|20.8|20.74|20.42|23|20.3|20.76|19.85|20.6|20.27|20.77|20.6|21.15|22.06|22.11|22.62|22.68|22.8|22.59|23.28|23.21|23.79|23.51|24.01|24.3|24.17|24.3|24.26|24.34|23.53|22.93|22.55|23.11|23.47|23.6|23.96|23.29|23.13|23.7|23.28|23.47|23.54|23.49|23.29|23.9|22.88|23.33|23.98|24.56||24.37|24.68|24.55|24.67|24.71|24.44|24.4|24.47|24.73|25.22|25.8|25.56|26.1|26.3|26.28|26.78|26.22|24.7|24.42|24.47|24.2|24.03|24.81|25.03|25.16|25.25|25.7|25.95|25.27|25.27|25.68|26.28|26.58|27.05|26.35|26.18|26.06|26.24|26.23|25.36|26.83|27|27.9|28.22|27.51||27.15|26.83|26.44|26.7|26.47|26|27.78|28.47|28.47|29.76|30.5|30.74|30.26|30.4|29.92|29.79|29.81|29.92|31.1|28.5|27.08|27.27|25.4|25.16|24.79|26.51|26.6|24.83||24.36|24.54|24.5|24.42|24.69|25.1|24.53|25.06|26.31|25.19|24.98|24.07
10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|273.81|267.39||276.09|280.56|296.98|286.54||297.15|294.69|311.93|321.11|316.73|326.04|328.29||327.24|309.85|305.93||301.82|299.55|299.43|293.43|301.21|293.34|295.51|295.12|290.32|293.54|300.38||299.61|301.61|296.57|296.12|297.18|301.5|302.52|291.38|303.1|298.36|286.51|287.65|291.8|300.12|300.61|305.95|306.45|306.43|307.39|310.46|304.43|300.7|294.99|282.62|267.15|267.15|266.52|260.51|253.47|250.26|254.18||257.56|257.31|262.74|265.66|264.55|263.6|266.96|269.93|271.59|264.74|264.86|263.46|258.5|256.99|265.2|263.19|256.16|252.96|250.36|250.01|252.4||245.86|249.86|248.09|251.47|261.51|257.6|262.15|265.51|266.15|261.54|263.32|253.75|252.36|251.1|250.55|249.6|249.39|249.43||253.91|237.61|241.39|249.04|247.68|248.19|249.61|249.91|248.74||242.76|236|227.34|224.47|228.21|227.19|229.91|224.41|224.7|227.47|229.99|227.18|231.25|224.28|224.75|226.43|224.86|227.01|229.25|231.54|234.24|230.21|232.41|226.68|231.96|232.35|235.85|239.64|243.46|241||247.46|240.44|238.54|244.36|242.14|240.3|245.47|236.94|244.85|245.6|244.62|243.95|246.79|247.99|244.66|244.07|243.78|246.22|246.49|249.29|252.5|250.68|255.07|255.88|264.95|268.1|275.8|274.69|273.31|269.94|270.95|272.06|276.33|257.6|257.93|261.76|257.49|259.2|259.71|255.47|245.19|249.95|241.27|241.86|258.16|240.92|241.19|236.38|236.53|237.62|238.28|237.82|229.31|227.11|224.72|224.45|224.47|228.45|228.46|231.96|234.71|238.01|239.8|238.01|237.18|239.17|240.98|246.47|241.28|244.33|261.95|242.05|241.53|234.87|240.88|240.45|241.35|234.63|246.53|233.37|234.49|241.27|241.28|242.62|241.4|231.43|219.71|216.76|211.56|203.73|205.14|205.11|203.76||201.6|199.77|200.85|200.8|201.02|204.7|200.51|209.14|206.11|207.75|211.24|211.91
10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|79.9|80.2|81.7|77.1|77.5|75.7|75|75.2|75|71.3|69.5|69.6|69.5|68.9|||69.1|69.2|67.3|67.2|67.3|67.5|67.9|67.7|68|68.3|68|67.9|67.2|67.7|67.6|67.4|67.3|66.1|66.5|64.7|64.7|64.6|64.6||63.5|63.2|62.2|62.9|62.9|61.2|61|60.6||||||||59.6|59.5|58.3|58|57.3|56.8|57.4|57.9|57.8|58.7|58.4|58.2|58|59.1|58.9|59.6|60.3|60.2|60|61.1|61.1|61.2|60.9|61.7|61.7||60.3|60.4|60|60|59|58.6|58.6|58.2|58.9|58.4|58.4|58.5|58.3|58.7|58.5|59|59|59.3|59|59.2|59.5|59.7|60|60.2|59.4|59|59.1|59.3|59.7|59.9|59.9|59.8|60.4|59.9|60|60.6|60.7|60.4|59.7|59.7|58.8|58.9|58.8|58.4|58.4|58.7|59|58.7|57.6|57.8|58.5|56.4|55.9|56.1|56.2|56.4|56.4|56.1|56.4||56.5|56.2|56.2|55.3|||54.9|54.9|54.7|53.8|53.9|55.2|55.8|56.6|57|56.3|56.2|56.1|56.3|55.6|56.5|57.1|57.1|57.6|58|59|59|59.3|58.8|59.6|60|58.6|57.9|57.5|57.3|57.6|57.6|57.3|57|56.7|55.9|54.6|54.5|54.3|54.2|54.4|53.8|53.7|53.5|53.5|53.1|52.9|53.8|53.3|53.5|54.8|53.7|53.3|53.5|54.2|54.7|58|57.8|58.5|57.8|59.1|58.3|58|57.6|56.1|56.2|55.8|54.9|54.6|||55.4|55.5|55.8|53.9|54.4|54.4|55|54.2|54.8|55.2|57|56.3|56.3|55.9|55.1|55.1|54.9|55.1|53.5|54.5|54.8|54.6|54.5|54.2|55|54.6|56.8|54.1|53.6|54|55.3|55|55|54|54.2
10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|0.57|0.56|0.57|0.56|0.55|0.55|0.55|0.55|0.54|0.56|0.56|0.57|0.56||||0.56|0.56|0.57|0.55|0.56|0.54|0.55|0.55|0.58|0.58|0.59|0.58|0.57|0.57|0.55|0.55|0.52|0.51|0.48|0.51|0.52|0.54|0.55|0.56|0.56|0.57|0.56|0.58|0.6|0.59|0.6|0.6|0.61|||0.57|0.58|0.6|0.58|0.54|0.55|0.55|0.54|0.52|0.52|0.51|0.55|0.57|0.59|0.6|0.6|0.62|0.6|0.6|0.63|0.64|0.6|0.59|0.56|0.54|0.55|0.5|0.47|0.475||0.47|0.47|0.475|0.475||0.47|0.48|0.465|0.48|0.475|0.47|0.475|0.46|0.46|0.46|0.455|0.46|0.46|0.44|0.455|0.45|0.435|0.44|0.425|0.475|0.465|0.465|0.485|0.45|0.45|0.435|0.44|0.435|0.44|0.44|0.445|0.435|0.445|0.45|0.445|0.43|0.42|0.41|0.41|0.41|0.415|0.415|0.41||0.43|0.425|0.415|0.415|0.42|0.42|0.435|0.43||0.395|0.395|0.4|0.37|0.375|0.36|||0.35|0.355|0.35|0.345|0.35|0.355|0.35|0.36|0.355|0.35|0.355|0.35|0.35|0.35|0.34|0.33|0.345|0.345|0.34|0.345|0.345|0.345|0.345|0.355|0.355|0.355|0.355|0.36|0.365|0.36|0.375|0.38|0.385|0.375|0.375|0.375|0.385|0.4|0.38|0.39|0.39|0.385|0.36|0.365|0.325|0.32|0.315|0.315|0.32|0.315|0.325|0.33|0.325|0.32|0.325|0.325|0.325|0.32|0.33|0.33|0.32|0.325|0.33|0.325|0.32||0.325|0.32|0.325||0.325|0.325|0.325|0.32|0.325|0.32|0.33|0.3|0.305|0.305|0.31|0.305|0.305|0.3|0.3|0.3|0.31|0.3|0.285|0.295|0.3|0.295|0.295|0.3|0.305|0.31|0.305|0.305|0.305|0.31|0.31|0.31|0.315|0.315|0.315
10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP||1.786|1.777|1.82|1.786|1.854|1.897|1.846|1.786|1.777|1.803|1.872|1.889|1.872|1.923|1.923|1.932|1.838|1.83|1.83|1.83|1.805|1.863|1.83|1.997|2.214|2.297|2.247|2.264|2.247|2.289|2.272|2.331|2.281|2.256|2.314|2.314|2.272|2.297|2.331|2.214|2.256|2.222|2.272|2.306|2.364|2.297|2.331|2.381|2.439|2.406|2.423|2.448|2.473|2.439|2.423|2.464|2.515|2.406|2.406|2.381|2.423|2.406|2.523|2.548|2.598|2.648|2.665|2.698|2.682|2.623|2.69|2.715|2.715|2.707|2.774|2.757|2.64|2.548|2.565||2.573|2.581|2.556|2.515|2.523|2.531|2.548|2.548|2.498|2.573|2.573|2.556|2.623|2.556|2.506|2.456|2.448|2.381|2.364|2.431|2.464|2.49|2.498|2.389|2.498|2.565|2.515|2.481|2.456|2.581|2.598|2.448|2.231|2.389|2.423|2.314|2.339|2.13|2.063|1.947|1.921|1.938|1.947|1.83|1.796||1.788|1.805|1.746|1.855|1.88|1.988|1.988|1.93|1.846|1.788|1.813|1.805|1.821|1.796|1.771|1.788|1.788|1.796|1.779|1.788|1.779|1.721|1.729|1.763|1.763|1.688|1.671|1.646|1.696|1.704|1.688|1.704|1.704|1.713|1.721|1.713|1.704|1.704|1.704|1.688|1.713|1.721|1.696|1.713|1.746|1.729|1.721|1.788|1.796|1.805|1.821|1.779|1.754|1.729|1.763|1.788|1.796|1.704|1.713|1.721|1.763|1.746|||1.788|1.821|1.88|1.963|1.972|1.963|1.955|1.972|1.963|1.963|1.98||1.972|1.988|1.913|1.947|1.988|2.005|1.997|1.963|2.005|1.997|2.038|2.047|1.988|1.98|1.972|2.022|2.038|1.997|1.955|1.955|1.972|1.93|1.98|1.972|2.005|1.997|2.022|2.03|2.022|2.038|2.022|1.988|1.938|1.855|1.846|||1.83|1.83|1.821||1.813|1.805|1.796|1.83|1.821|1.796|1.754|1.779
10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|564.7|543.5||541.7|553.7|579.85|588.15||592.85|606.15|648.75|659.75|657.4|640.1|653.8||689.75|698.8|694.6||687.75|686.15|694.85|682.9|696.3|719.8|682.55|681.65|694.65|701.55|714.15||727.7|717.95|727.25|709.9|724.5|735.7|738.55|751.1|750.8|782.1|738.4|722.8|719.75|700.55|704.5|716.45|720.25|685.65|678.15|707.3|706.95|699.1|706.4|689.15|635.1|601.7|604.45|603.6|580.1|553.85|547.65||537.6|553.4|564.3|563.45|573.8|589.6|606.1|623.55|566.95|536.1|525.45|526.55|532.5|525.6|523.75|532.15|537.8|546.8|542.5|535.7|497.15||466.95|468.35|448.7|457.55|477.35|486.9|486.9|482.5|489.9|494.95|481.15|494.1|495.1|500.9|497.85|506.9|511.85|518.8||500.8|475.85|470.8|460.4|473.7|464.7|407.15|407|407.05||404.8|408.95|400.1|405|407.85|408.8|413.75|406.75|403.05|404.5|409.3|403.85|407.65|411.9|410.2|424.15|414.35|415.05|410.75|413.25|419.4|409.9|409.75|408.85|409.15|408.5|414.4|414.35|415.05|401.95||410.35|412.6|403.4|387.3|379.95|371.8|396.2|388.55|408.35|426.55|433.15|443|438.3|410.9|373.55|381|382.95|378.05|380.4|382.1|383.7|379|368.45|364.55|387.9|387.9|377.9|370.7|369.9|371.3|367|374.9|375.2|375.85|367.65|367.9|368.35|369.2|366.4|369.6|364.85|351.6|353.05|362.4|367|349.55|344.15|347.45|340.2|340.6|336.45|332.4|343.2|345.35|328.95|330.8|328.65|318.4|333.05|340.9|342.65|338.95|350.35|342.3|346.5|361.75|349.9|365.75|385|377.4|359.45|347.6|349.8|333.15|317.3|302.2|287.85|274.15|261.1|270.8|266.3|267.7|267.25|280.05|281.45|268.05|255.3|243.15|231.6|220.6|210.1|201.75|201.75||192.15|183.2|174.5|166.2|169.25|172.95|174.1|179.3|170.85|176.7|182.5|185.05
10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|70.1|70.1|71.6|70|69.6|68.1|67.2|67.5|67.7|66.7|66.6|65.9|66.1|66.1|||66.4|66.3|66.7|67|66.3|65.1|59.2|53.9|54.4|51.3|52.1|51.5|52.9|51.9|51.4|50.8|49.7|49.5|49.05|49.05|49.15|49.7|48.1||48.1|48.75|48.55|48.7|48.1|47.65|47.55|47.45||||||||47|46.55|47.65|47.5|46.8|46.45|46.55|47.25|47|47.65|47.6|47.55|46.45|47.9|48.3|48.45|49.5|49.7|49.75|51.5|50.5|50.2|51.1|50.8|53.3||50.6|50.3|49.05|49|49.1|48.5|47.8|47.6|48.1|47.7|48.2|48.75|47.7|48.3|48.4|48.2|48.2|48.25|48.35|49.2|49.25|48.15|48.5|48.2|49.5|48.95|49.25|48.8|49.9|50|49.7|50.6|48.7|47.9|47.4|46.2|46.6|45.35|45|44.8|44.65|44.7|44.55|43.9|44.5|44.7|45.5|45.5|45.4|44.85|44.9|44.3|44.8|44.8|44.4|43.85|43.9|43.45|44.2||44.5|44.15|44.4|42.95|||42|41.55|42|41.4|40.3|41.8|42.45|43.2|43.15|42.6|42.1|42.1|42.05|42.15|42.25|42.3|42|42.5|42.6|42.65|42.6|42.8|42.35|42.6|42.5|42.05|42.1|42.65|43.45|42.35|43.6|43.7|43.25|41.25|41.55|40.7|40.7|39.7|39.55|39.9|39.55|39.1|39|38.85|38.95|38.5|37.3|37.05|37.7|38.1|37.8|37.85|37.5|37.85|37.95|37.95|37.7|38.05|37.35|37.95|38.35|38.85|38.45|37.25|37.05|36.8|36.7|37.05|||37.95|38.2|38.35|39.1|39.2|38.8|39.15|38.55|38.25|38.4|39.5|39.2|38.05|37.8|38.1|36.85|36.15|36.15|36.25|36|36|36.25|36.1|35.8|36.3|36.45|36.6|35.35|32.45|29.5|29.8|30.3|30.4|30.55|30.95
10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP|26.41|26.69||26.87|26.71|26.6|26.05|25.37|25.48|25.51|25.23|25.09|25.58|25.85|25.98||28.58|28.16|27.88|27.88|28.09|27.81|27.33|27.7|27.98|28.13|27.19|27.75|27.5|27.86|27.17|27.09|26.79|25.78|26.48|27.44|27.24|26.8|26.86|26.49|27.28|27.15|28.2|28.24|27.8|29.44|29.12|29.58|||29.62|30.4|30.9|31.11|31.13|31.16|30.68|30.51|29.7|29.5|29.25|29.99|29.44|29.42||29.81|30|30.1|30.75|30.58|30.59|30.35|29.68|29.15|28.85|29.17|28.11|28.13|28.69|28.92|||28.97|29.16|29.18|||28.74|28.22|29.08|29.65|29.57|29.54|29.27|28.38|28.4|27.92|27.97|28.15|28.26|28.5|28.35|28.1|27.8|27.91|28.17|28.09|28.03|27.49|27.91|27.84|28.26|28.26|28.76|28.55|28.43|27.5|27.71|28.2|28.38|28.35|27.99|27.19|26.5||26.68|26.93|27.67|28.68|28.61|28.36|28.29|28.43|28.5|28.15|28.27|28.13|27.84|27.43||27.59|27.46|27.5|27.82|28.18|28.15|28.17|28.25|27.93|28.3|29.43|28.98|28.61|28.68|28.65|28.64|28.61|29|28.99|28.85|28.89|29.12|29.97|29.49||29.86|29.38|30.17|30.21|30.1|30.82|30.33|30.86|30.89|30.51|30.84|30.27|30.36|30.62|29.87|29.94|30.41|30.41|31.18|31.49|31.74|31.85|31.5|31.08|31.25|32|32.09|31.2|30.94|31.11|30.84|30.52|30.31|30.17|30.36|30.04|29.28|29.23|28.95|29.12|29.22|29.09|29.34|29.55|29.75|29.45|29.47|29.15|28.99|28.55|28.23|28.63|28.34|28.85|29.3|29.1|27.87|27.9|27.92|28|27.77||28.54|29.09|29.11|27.93|28.74|28.89|28.55|28.78|28.57|28.98|29.2|28.99|28.8|27.29|26.89|26.31|26.18|26.8|25.99|25.9|25.49|25.37|26.05|26.41|26
10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|177.1|176.95||165.1|160.85|165.8|164.95||171.85|168.6|192.25|191.25|195.7|195.15|193.4||204.65|196.5|196.05||197.95|195.6|203.2|212.75|213.25|215.25|214.85|214.8|222.55|218.15|224.05||230.2|229.5|230.55|231.6|243.45|248|229|222.35|218.75|225.45|217.45|215.95|220|228.9|231.25|221.5|226.1|221.95|236.85|232.25|231.15|218.85|218.75|215.3|221.95|217.55|213.6|205.9|190.85|193.6|197.7||201.25|211.5|218.45|225.75|230|215.45|230.7|233.1|234.2|234.85|234.55|241.3|234.1|220|219.3|220.8|221.75|220.3|214.85|216|216.9||204.6|203.1|186.45|184.35|203.55|205.2|206.35|192.45|194.45|192.9|195.3|199.05|199.5|203.1|194.05|193.3|188.4|188.85||187.05|185.7|185.35|181.7|177.85|174.75|176.8|181.8|180.55||182.2|171.05|159.45|157.8|153.4|152.35|144.65|141.65|142.25|140.3|140|139.95|143.3|147.9|149.95|150.45|149.4|151.6|152.5|153.1|151.15|151.5|155.3|146.8|150.55|154.85|149.1|151|153.9|152.65||156.5|157.15|152.1|155.2|145.25|138.8|151.65|154.4|155.2|178.6|181.6|186.4|185.85|189.5|198.9|194.7|201.3|201.65|194.95|192.75|199.9|204.35|205.8|208.2|223.9|219.35|217.75|206.3|202.4|203.15|204|204.8|207.75|203.35|204.9|212.7|218|214.7|204.7|193.35|190.85|190.35|184.75|182.6|190|199.7|213.9|215.8|212.3|216.1|219.25|219.55|224.65|221.85|222.2|218.95|215.2|223.45|238.4|235.45|229.25|228.3|231.45|231.8|231.05|225.3|220.15|207.15|216.65|227.65|227.3|208.1|240.3|242.2|203.4|155.15|152.25|152.35|153.5|153.45|153.2|161.8|144.5|149|130.25|127.75|128.65|126.8|127.95|122.15|120.8|121.8|115.2||115.65|121.8|124.25|120.4|118.95|133.45|131.4|136.6|119|122.5|123.25|125.2
10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|3.14|2.96|3|3|2.96|3||||2.96|2.98|2.86|2.82||2.86|2.9|2.9|2.92|2.88|2.88|2.88|2.84|2.88|2.9|2.96|3.02|2.94|2.96|2.88|2.82|2.8|2.8|2.78|2.74|2.7|2.6|2.64|2.64|2.6|2.64||2.6|2.6|2.62|2.58|2.6|2.6|2.6|2.6|2.6||2.58|2.6|2.6|2.68|2.68|2.72|2.74|2.68|2.6|2.6|2.54|2.56|2.54|2.62|2.64|2.62|2.52|2.54|2.52|2.54|2.56|2.54|2.54|2.62|2.66|2.54|2.5|2.5|2.44|||2.46|2.5|2.48|2.48|2.46|2.48|2.44|2.46|2.52|2.52|2.54|2.58|2.58|||2.5|2.54||2.56|2.6|2.52|2.54|2.54|2.6|2.62|2.66|2.6|2.7|2.58|2.5|2.52|2.54|2.52|2.58|2.52|2.52|2.54|2.54|2.52|2.56|2.5|2.46|2.5|2.52|2.54|2.6|2.6|2.6||2.6|2.56|2.46|2.4|2.4|2.4|2.4||2.42|2.4|2.4|2.4|2.4|2.4|2.36|2.4|2.4|2.42|2.42|2.44|2.44|2.46|2.44|2.46|2.48|2.48|2.58|2.48|2.48|2.48|2.56|2.54|2.6|||2.58|2.58|2.56|2.6|2.56|2.56|2.62|2.64|2.7|2.66|2.6|2.64|2.64|2.56|2.48|2.42||2.44|2.42|2.44|2.48|2.42|2.4|2.38|2.32|2.38|2.34|||2.4|2.4|2.4|2.4|2.4|2.38|2.4|2.4|2.38|2.34|2.42|2.42|2.42|2.42||2.4|2.42|2.42|2.46|2.4|2.44|2.44|2.44|2.44|2.4|2.44|2.46|2.5|2.52|2.48|2.58|2.52|2.56|2.54|2.58|2.58|2.6||2.52|2.56|2.58|2.54|2.58|2.56|2.54|2.54|2.58|2.52|2.5|2.46|2.46|2.46|2.44|2.4|2.42|2.4|2.42
10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|6.93|6.24|6.31|5.98|6.06|5.73|5.69|5.64|5.58|5.64|5.76|5.77|6.03||||5.57|5.55|5.52|5.54|5.41|5.14|5.19|6.1|6.48|6.4|6.06|6.11|6.07|6.04|6.17|5.9|5.56|5.44|5.5|5.7|6.06|6.15|5.07|4.93|4.9|5|4.83|5.18|5.19|5.35|5.28|5.44|5.48|||5.07|5.08|5.08|4.99|4.91|5.03|4.88|4.9|4.89|4.78|4.89|5.09|5.02|5.19|5.16|5.24|5.36|5.34|5.42|5.33|5.38|5.14|5.27|5.23|5.43|5.06|4.96|4.92|5.06||4.64|4.6|4.5|4.57||4.35|4.44|4.43|4.65|4.58|4.6|4.28|4.39|4.25|4.2|4.2|4.2|4.22|4.2|4.2|4.32|4.35|4.35|4.45|4.64|4.7|4.38|4.45|4.47|4.42|4.47|4.37|4.21|4.15|4.32|4.32|4.34|4.18|4.03|3.75|3.85|3.74|3.8|3.71|3.64|3.67|3.8|3.74||3.76|3.8|3.82|3.59|3.61|3.65|3.53|3.68||3.74|3.62|3.72|3.63|3.61|3.48|||3.4|3.34|3.38|3.18|3.12|3.17|3.08|3.22|3.25|3.17|3.2|3.15|3.25|3.16|3.16|3.12|3.16|3.18|3.14|3.12|3.13|3.19|3.11|3.14|3.08|3.16|3.2|3.19|3.27|3.22|3.24|3.24|3.29|3.24|3.23|3.25|3.23|3.25|3.32|3.38|3.43|3.44|3.44|3.36|3.39|3.3|3.33|3.26|3.29|3.41|3.41|3.49|3.48|3.45|3.49|3.77|3.89|3.9|3.79|3.68|3.5|3.51|3.65|3.33|3.22||3.07|3.08|3.16||3.24|3.36|3.32|3.4|3.32|3.28|3.35|3.26|3.26|3.26|3.4|3.46|3.44|3.35|3.22|3.44|3.37|3.38|3.21|3.22|3.26|3.29|3.19|3.21|3.48|3.52|3.59|3.53|3.52|3.55|3.65|3.56|3.62|3.56|3.54
10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|1075.5601|1065.05||1068.75|1060.16|1080.86|1080.0601||1090.02|1047.67|1107.86|1116.35|1137.16|1092.79|1085.96||1120.46|1091.5601|1057.47||1036.77|1029.03|1073.4399|1112.8|1059.8101|1069.5|1118.16|1163.04|1189.95|1175.6899|1162.92||1167.5|1155.95|1170.88|1175.14|1200.8101|1143.63|1123.6|1070.1|1039.88|1039.24|1051.47|1065.54|1086.03|1055.97|1072.87|1074.1|1037.88|1030.29|1069.4301|1018.51|925.92|841.75|857.21|834.91|759.01|757.44|760.33|763.03|729.2|738.99|744.68||749.73|755.59|746.99|754.33|718.41|712.76|730.95|748.58|758.28|773.03|788.51|793.1|789.26|788.91|801.18|791.71|773.43|756.4|754.29|757.85|767.57||765.54|773.42|768.34|753.66|755.83|790.33|805.16|775.71|738.78|731.82|732.72|739.9|737.01|748.81|771.68|771.03|753.77|717.88||683.7|651.18|631.55|661.59|660.66|629.2|599.24|603.69|600.04||592.18|572.85|568.56|558.28|587.66|563.17|548|529.5|528.39|530.85|530.88|542.62|516.79|542.93|543.52|559.81|545.86|544.56|540.68|536.58|533.89|534.59|543.53|544.62|557.21|554.31|527.92|534.02|546.88|550.34||572.02|575.01|590.98|592.17|579.69|562.01|590.63|574.31|590.34|607.02|607.23|603.02|604.64|610.66|581.59|569.6|542.48|553.32|565.22|545.2|563.41|536.59|530.45|506.34|530.93|558.87|588.28|560.27|509.34|463.04|420.95|422.64|420.78|418.43|420.63|429.68|422.8|434.91|405.28|368.44|361.15|358.73|354.73|354.59|337.71|336.47|338.29|339.6|332.99|342.51|352.44|352.41|356.26|339.3|338.95|341.52|333.08|336.66|341.59|356.37|370.54|352.9|336.1|320.1|304.86|290.35|290.16|292.05|296.09|302.46|302.24|306.93|297.17|297.03|296.09|291.63|292.72|295.97|300.73|292.82|296.83|300.41|303.19|296.29|298.29|296.87|301.1|302.82|307.66|308.04|300.03|309.23|325.5||310|295.24|281.19|267.8|255.4|263.72|265.94|264.85|262.31|268.35|263.96|269.13
10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP||6.04|5.92|6.2|6.1|6.09|6.04|6.13|6.15|6.05|6.17|6.1|6.05|6.12|6.22|6.05|6.01|5.86|5.99|6.05|5.96|6.05|6.15|5.83|5.7|6.3|6.5|6.53|6.36|6.24|6.22|6.19|6.2|6.13|6.03|5.94|5.93|5.98|6.03|6.07|6.04|6.16|6.13|6.22|6.4|6.43|6.57|6.72|6.85|6.69|6.71|6.38|6.42|6.23|6.26|6.34|6.42|6.35|6.42|6.26|6.22|6.37|6.15|6.73|6.79|6.92|6.66|6.55|6.6|6.77|6.28|6.4|6.19|6.25|6.27|6.1|5.7|5.52|5.57|5.58||5.54|5.58|5.27|5.27|5.21|5.27|5.27|5.26|5.26|5.27|5.24|5.35|5.36|5.36|5.39|5.22|5.21|5.23|5.1|5.2|5.13|5.12|4.95|4.72|5.08|5.16|5.17|5.22|5.09|5.14|4.93|5.02|4.81|4.98|4.98|4.75|4.71|4.51|4.52|4.35|4.25|4.18|3.91|3.9|3.78||3.88|4.04|4.2|4.33|4.38|4.45|4.41|4.47|4.6|4.38|4.36|4.15|3.93|4.02|4.02|3.9|3.97|4.02|3.91|3.87|3.77|3.78|3.75|3.78|3.79|3.75|3.74|3.76|3.82|3.76|3.8|3.83|3.8|3.83|3.81|3.72|3.76|3.8|3.71|3.77|3.76|3.61|3.64|3.65|3.65|3.6|3.66|3.69|3.75|3.73|3.79|3.79|3.73|3.81|3.83|3.82|3.63|3.43|3.37|3.26|3.45|3.52|||3.76|3.83|3.78|3.98|4.02|4.02|4|3.94|4.04|3.92|3.81||3.76|3.8|3.76|3.92|3.99|3.99|3.92|3.74|3.77|3.77|3.66|3.65|3.61|3.57|3.62|3.6|3.6|3.65|3.65|3.53|3.52|3.43|3.46|3.44|3.49|3.49|3.44|3.47|3.45|3.45|3.49|3.48|3.41|3.51|3.57|||3.33|3.21|3.1||3.03|2.99|3|3.02|2.94|2.92|2.99|3.12
10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|2981|2935|2968|2912|2937|2896|2804|2860|2810|2809|2870|2934|2980|3004|||2891|2970|2968|3080|3042|2961|2990|2941||2899|2941|3000|2915|2860|2860|2783|2741|2689|2690|2758|2745|2754|2685|2680|2685|2695|2727|2690|2700|2539|2501|2585|2607|2592|2602|2560|2561|2500|2522|2574|2543|2641|2405|2405|2375|2400|2440|2470|2402|2417|2490|2513|2510|2480|2486|2418|2525|2497|2441|2483|2522|2421|2308|2347||2341|2330|2391|2352||2394|2357|2350|2558|2550|2545||2521|2467|2455|2423|2649|2610|2298|2400|2500|2514|2450|2410|2460|2383|2340|2315|2235|2254|2200|2253|2144|2181|2150|2180|2455|2276|2217|2125|2040|2035|1901|1844|1825|1840|1921|2010|2039|1968|1900|1900|1841|1985|1920|1971|1947|1950|1981|2018|2085|2132|2085|2125|2176|2166|2015|2040|2050|2023||2050|2083|2075|2105|2079|2137|2130|2054|2040|2096|1924|1938|1878|1835|1828|1823|1864|1804|1870|1845|1879|1819|1900|1884|1900|1959|1841|1796|1820|1800|1833|1895||1776|1711|1730|1765|1825|1900|1936|1950|1942|1858|1861|1930|1930|1930|1857|1818|1805|1889|1882|1881|1829|1725|1785|1759|1751|1741|1715|1649|1600|1595|1600|1650|1800|1843|1905|1886|1810|1993||1960|1982|1968|1965|2049|2035|2037|1936|2000|1780|1737|1695|1715|1600|1540|1500|1531|1610|1510|1565|1462|1480|1554|1675|1648|1650|1717|1725
10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|3083.3999|3093.75||3178.05|3078.6001|3257.6001|3321.6499||3370.75|3349.8|3554.1499|3684.8501|3686.3|3710|3680.3999||3772.6001|3771.6499|3681.5||3523.95|3493.6499|3502.7|3543.3|3498.3|3423.75|3398.1001|3367.75|3419.55|3599.3|3603.95||3521.3999|3491.05|3415.05|3414.95|3479.2|3484.1499|3560.7|3591.25|3404.2|3435.45|3321.7|3099.3501|3003.75|3033.45|3114.95|3165.5|3094|3077.05|3200.55|3381.6001|3418.7|3577.1499|3505.8|3239.6499|3141.8|2719.5|2688.95|2784|2850.8999|2819.25|2774.05||2779.8501|2761|2764.1001|2780.8999|2749|2697.3|2706.5|2769.45|2811.2|2774.05|2756.6499|2722.1499|2738.25|2778.6499|2761.75|2718.25|2666.6499|2626.3|2541.05|2558.7|2580.6499||2563.1499|2510.55|2420.05|2463.8|2533.6499|2562|2611.1001|2616.8501|2662.6499|2704.8|2594.8501|2594.3|2640.1001|2730.2|2755.1001|2804.45|2647|2671.95||2499.8999|2341.1499|2395.05|2419.8|2411.55|2412.1001|2387.05|2425.3|2408.5||2331.8501|2358.6001|2382.45|2411.5|2348.2|2325.6001|2234.5|2213.2|2181.1001|2200.3501|2227.1001|2224.2|2277.1499|2215.75|2251.1499|2258.3999|2293.3|2260.1499|2258|2293.6499|2364.8501|2295|2350.8|2349.8999|2320.2|2312.1499|2362.6001|2289.8501|2254|2257.5||2268.45|2195.05|2215.6499|2201.45|2161.75|2177.1499|2150.25|2136.75|2273.55|2375.6499|2421.5|2384.6001|2382.45|2423.75|2180.8999|2180.3501|2174.1001|2289.8999|2339.3501|2271.2|2367.1001|2355.8999|2362.3501|2369.8|2365.8999|2368.8999|2326.6499|2334.1001|2305.1499|2300.1499|2232.45|2193.8999|2168.95|2106.7|2118.2|2159.05|2062.3501|2069.6001|2092.25|2072.8501|2102.3501|1944.05|1879.95|1908.2|1849.8|1786|1795.15|1848.3|1818.4|1879.8|1883.85|1837.05|1908.45|1912.65|1827|1823.55|1821.9|1800.8|1800.5|1809.35|1787.3|1809.6|1755.35|1746.05|1710.65|1659.7|1650.2|1680.5|1684.7|1702.75|1721.9|1714.6|1726.75|1737.45|1744.2|1767.9|1786.5|1664.95|1681.15|1682.1|1703.35|1725.95|1790.15|1731.2|1756.15|1786.55|1789.3|1594.65|1498.7|1483.45|1486.75|1480.15|1497.35||1521.7|1514.85|1533.7|1480|1484.8|1480.6|1486.6|1495.75|1507.1|1539.15|1559.6|1564.3
10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|14.2087|14.2087||14.0003|14.1298|13.7442|13.8934|13.4514|13.5189|13.7047|13.3782|13.0319|12.939|13.1473|12.8405||13.167|12.5674|12.0747|12.2887|11.9565|11.6496|11.6271|11.4835|11.7284|11.5567|11.6271|11.7453|11.3033|11.2752|11.2752|11.4863|11.8804|11.7003|12.0071|12.3168|12.0663|12.5054|12.3309|12.0381|11.537|11.1935|11.5764|11.2892|11.2808|11.7059|11.6918|11.7819|||11.9931|11.7087|11.2245|11.0725|10.9514|10.4615|10.3743|10.6671|10.3039|9.8534|9.7493|9.6339|9.7155|9.7521||9.6761|9.8253|9.6873|9.5156|9.6958|9.4818|9.5156|9.4255|9.3917|8.93|8.8259|8.398|8.3782|8.3951|8.0263|||7.7279|7.7448|7.8152|||7.8096|7.9025|7.6378|7.5111|7.559|7.5646|7.4323|7.4013|7.4295|7.4239|7.4408|7.5477|7.4914|7.6238|7.6266|7.6829|7.6069|7.5759|7.8321|7.1789|7.0973|7.1226|7.2099|7.0382|6.9706|7.148|7.2071|7.2775|7.3005|7.1776|7.2195|7.2027|7.3201|7.5995|7.4542|7.2754|7.281||7.1441|7.348|7.2502|7.4151|7.3452|7.3704|7.362|7.4235|7.4011|7.3899|7.4682|7.443|7.4207|7.2502||7.186|7.3033|7.334|7.2502|7.4821|7.3368|7.362|7.1217|7.0407|6.9764|7.0602|7.1469|7.1524|7.2558|7.3061|7.4039|7.2195|7.2083|7.2251|6.8507|6.8283|6.9513|7.0155|7.0323||7.0714|7.0407|7.1301|7.1049|7.0183|6.8116|6.8172|6.9094|6.9401|7.0211|6.982|7.0072|6.9289|6.7669|6.7278|6.6775|7.1189|6.725|6.6887|6.6914|6.6439|6.7054|6.4959|6.4121|6.549|6.4819|6.5591|6.5756|6.6333|6.5948|6.5234|6.5838|6.7294|6.7075|6.6965|6.614|6.5756|6.6223|6.5673|6.6745|6.8421|6.7459|6.8421|6.6168|6.6195|6.5701|6.4024|6.4931|6.4849|6.4711|6.4382|6.4629|6.4217|6.397|6.3942|6.4904|6.6498|6.4959|6.1771|6.2376|6.1991||6.375|6.4354|6.5866|6.6223|6.8558|6.8668|6.9905|7.1169|6.8448|6.952|7.2268|7.2405|6.7459|6.9658|7.1663|7.1828|7.2818|7.3312|7.5428|7.4796|7.3037|7.3367|7.4191|7.1554|7.0224
10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|4.79|4.79|4.69|4.62|4.64|4.55|4.52|4.58|4.53|4.57|4.62|4.68|4.68||||4.86|4.97|5.05|4.9|4.96|4.81|4.81|4.98|5.01|5.07|5.12|5.16|5.04|4.92|4.93|5.04|5.03|4.92|4.92|5.19|5.25|5.51|5.44|5.47|5.24|5.41|5.28|5.55|5.6|5.93|5.96|5.92|5.94|||5.59|5.65|5.93|5.87|6.19|6.24|6.5|5.84|5.9|3.89|3.9|3.9|3.86|3.92|3.91|3.96|3.99|3.96|3.8|3.79|3.89|3.58|3.64|3.6|3.79|3.74|3.84|3.78|3.66||3.61|3.62|3.63|3.64||3.63|3.62|3.71|3.82|3.76|3.92|3.69|3.65|3.68|3.86|3.87|4.34|4.55|4.66|4.65|4.68|4.68|4.65|4.52|4.45|4.45|4.47|4.39|4.46|4.36|4.3|4.28|4.27|4.34|4.35|4.56|4.56|4.48|4.49|4.5|4.43|4.4|4.39|4.32|4.48|4.62|4.51|4.66||4.77|4.82|4.76|4.69|4.63|4.66|4.65|4.82||4.66|4.63|4.51|4.47|4.49|4.46|||4.5|4.5|4.46|4.44|4.51|4.59|4.4|4.62|4.66|4.62|4.66|4.77|4.73|4.68|4.61|4.62|4.77|4.62|4.63|4.56|4.57|4.33|4.2|4.45|4.88|4.96|4.92|4.79|4.75|4.73|4.88|4.95|4.9|4.79|4.83|4.81|4.78|4.87|5.04|5.12|5.09|5.06|4.91|4.89|4.96|4.83|4.77|4.7|4.73|5.04|4.94|5.11|5.07|4.99|4.72|4.94|4.93|5.17|4.98|4.88|4.85|4.84|4.99|4.9|4.76||4.74|4.77|5.01||5.05|5.08|5.23|5.19|5.19|4.83|4.46|4.16|4.27|4.2|4.41|4.48|4.13|4.03|3.94|3.94|3.95|3.95|3.87|3.77|3.8|3.89|3.96|3.86|4.11|4.11|4.11|3.95|3.96|3.9|3.95|4|3.84|3.73|3.75
10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|141.4408|139.5386||139.2948|141.0994|141.4408|140.1239||136.2709|131.9008|136.7586|132.4276|132.4081|131.5594|129.8329||127.7259|124.0777|119.6004||120.0783|119.3955|118.3811|119.776|119.4345|120.6051|120.449|121.1416|122.8194|123.3461|124.224||126.926|126.3603|127.4333|128.3502|131.5985|126.5554|123.8729|121.405|119.6101|125.1995|117.9616|118.0396|122.7316|126.7212|129.8621|129.1988|129.589|131.5399|131.8423|131.7935|132.5837|128.8672|126.965|132.3105|131.2668|125.814|125.3946|115.6498|112.5869|113.2307|115.084||113.7184|117.0057|120.3417|119.932|121.4928|120.4783|123.0827|125.6189|126.253|126.4383|127.3357|129.5207|127.0236|126.4383|127.5015|127.7259|127.5015|126.0384|126.1554|125.9603|125.4433||120.0296|121.3074|121.3074|121.7464|123.7363|122.2439|123.8631|122.1268|124.9068|125.0532|125.0434|127.3357|127.8527|129.1793|127.1796|122.4194|121.483|121.4147||123.073|119.5321|118.2347|121.5415|121.2684|119.0053|120.2832|119.3468|119.1517||119.1907|116.7911|114.7036|110.9286|112.8892|110.8896|110.792|107.0755|107.7096|106.2171|101.9252|104.9491|106.5586|108.0217|103.8761|103.3005|102.3153|97.5551|98.5013|98.7842|101.0375|99.9157|101.1448|97.9551|99.1841|98.3647|99.5841|99.2427|100.2961|101.5935||103.42|100.41|100.59|101.4|99.34|98.13|102.28|104.01|103.33|108.61|107.02|106.52|107.29|109.04|101.15|102.1|100.2|101.79|102.12|102.2|104.79|101.03|100.93|101.07|103.59|102.01|102|100.55|93.07|93.01|92.59|92.26|89.93|90.05|89.69|90.01|90.51|90.53|90.68|89.93|88.91|92.45|92.32|92.41|92.09|93.09|92.16|89.83|90.93|91.73|93.01|91.96|92|91.65|91.93|91.73|92.9|93.8|93.94|96.31|98.13|98|97.73|97.58|98.93|99.34|99.69|99.61|102.53|104.08|96.65|99.6|96.27|95.96|95.87|91.21|89.57|89.32|90.43|92.81|92.92|93.95|95.03|95.12|94.5|91.84|94.24|94.5|94.78|85|82.1|81.55|81.65||80.14|79.17|78.05|77.19|77.1|77.75|77.83|76.98|72.81|71.97|74.44|75.26
10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|74.4|72.6|73.4|73|70|71.1|64.7|63.7|65.6|66.7|60.7|64|64.2|58.4|||58.2|57.4|52.2|47.5|47.45|47|44.45|44.65|45.1|44.5|45|45.15|46.5|45.5|44.6|44.6|43.9|43.8|43.95|44.3|45|46.2|46.3||47.35|46.9|46.7|46.65|47.45|47.45|46.85|46.15||||||||44.2|43.9|43.7|43.75|42.55|43.1|44.35|45.45|44.7|44.9|44.65|44.05|45.1|46.1|46.1|47.3|48.2|46.55|46.15|47.5|45.35|45.8|45.65|46.85|47.65||47.45|46.7|46.2|46.65|46.4|46.75|46.2|44.9|45.05|44.75|45|45.3|45.15|47.4|46.95|48.25|51|50.2|50.8|48.75|47.5|46.45|45.5|45.2|45.75|44.35|43.75|43.9|44.8|43.7|42.5|42.65|42.35|42.05|41.9|42.55|42.8|42.5|42.35|41.9|41.8|41.7|41.65|40.9|41.4|42.2|42.1|42.6134|42.662|42.7106|42.2733|44.3141|44.4599|44.3627|44.0225|44.8|45.1887|44.557|44.2169||43.8768|43.2937|42.8564|41.593|||40.6212|40.0382|40.5241|39.7466|40.8642|42.5163|42.7592|43.7796|43.9254|43.9739|44.0225|43.731|43.5366|41.8846|42.7106|43.0993|43.488|43.488|43.6338|44.2169|45.2859|41.9818|41.593|41.8846|41.9332|42.3705|42.5648|41.6416|41.836|41.3501|42.7592|44.3627|45.3345|44.3141|44.6542|43.8768|43.6824|45.9661|45.7718|44.7028|45.6746|45.6746|45.0915|44.9943|44.7028|43.6824|41.4959|42.7592|41.4959|42.9536|43.3423|41.9818|42.0303|41.7874|41.1071|40.5241|42.0789|42.5648|42.4677|44.2655|46.1119|44.0711|40.0868|39.698|39.2607|38.1917|37.6087|37.2685|||37.6572|37.2685|37.6087|38.0946|37.2685|37.3657|37.1228|36.5883|36.9284|37.1228|38.2403|38.2889|38.4347|38.9692|37.8516|37.6572|37.2199|37.3171|37.9488|37.8516|37.0742|36.977|37.0256|36.2481|35.908|34.839|34.4989|34.0616|34.9848|35.8108|36.8798|37.0742|37.2199|38.046|38.046
10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|146.8156|141.4503|140.4747|139.0115|136.5727|135.5971|138.0359|139.0115|139.987|139.4992|139.0115|138.0359|136.0849|133.6461|||131.6951|133.1583|133.6461|135.5971|136.0849|131.6951|131.6951|131.6951|132.6706|133.6461|131.6951|130.7195|131.2073|130.2318|130.2318|131.2073|130.2318|129.744|133.1583|136.0849|136.5727|140.9625|140.4747||140.4747|140.9625|138.0359|138.5237|138.0359|138.0359|135.5971|131.2073||||||||130.2318|129.744|128.7685|130.2318|128.7685|130.7195|134.6216|135.5971|136.5727|136.0849|136.5727|135.5971|134.6216|135.1094|139.987|143.4013|139.4992|138.0359|138.5237|140.4747|138.5237|139.0115|141.938|141.938|136.5727||134.6216|135.5971|134.6216|138.0359|137.5482|138.0359|139.987|133.1583|132.6706|133.6461|132.1828|128.2807|125.8419|127.3052|128.2807|131.2073|134.1339|131.6951|128.7685|130.2318|133.1583|131.6951|132.6706|133.6461|135.1094|138.5237|135.5971|136.0849|136.0849|136.0849|138.0359|138.5237|135.1094|134.1339|130.2318|130.2318|130.7195|127.793|127.793|127.793|128.2807|127.793|123.4032|119.5011|117.0623|121.9399|121.4521|124.3787|124.3787|130.7195|126.8175|127.3052|127.3052|124.3787|119.0133|119.0133|117.55|119.9888|119.5011||121.9399|122.9154|125.8419|120.4766|||119.9888|119.0133|113.1602|113.648|119.5011|125.8419|126.3297|125.3542|130.2318|129.744|128.7685|128.2807|128.2807|128.2807|129.2563|126.8175|125.3542|114.1357|117.0623|116.0868|116.5745|117.0623|116.5745|114.6235|115.1112|116.5745|116.0868|116.5745|118.5256|111.2092|118.5256|119.5011|122.9154|123.8909|122.4276|120.9644|123.4032|127.793|127.793|127.3052|130.7195|126.8175|127.3052|130.7195|128.7685|130.2318|134.1339|142.9135|143.4013|146.8156|143.4013|144.8646|143.8891|143.8891|142.4258|143.4013|140.9625|140.4747|138.5237|144.3768|147.3034|147.3034|146.8156|146.8156|146.3279|144.3768|143.8891|142.9135|||141.4503|144.3768|146.3279|143.4013|145.3523|144.3768|147.3034|140.4747|140.4747|139.0115|140.9625|139.0115|141.4503|140.9625|142.9135|138.0359|132.1828|134.6216|131.6951|131.6951|129.2563|128.2807|129.2563|127.793|131.2073|125.3542|127.3052|124.8664|138.5237|137.5482|143.8891|142.9135|148.2789|148.7666|137.5482
10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|767.145|750.905||752.365|744.855|734.87|743.715||751.725|731.405|747.625|737.59|735.835|729.21|729.415||728.27|724.99|734.625||712.98|717.615|723.425|719.49|722.355|722.21|736.74|751.39|757.11|754.465|759.335||763.5|763.835|745.45|734.22|745.655|766.185|792.19|711.135|725.85|741.695|702.985|702.6|714.605|730.305|715.81|726.63|735.32|729.42|738.985|723.78|693.325|591.48|600.8|606.46|615|600.61|612.785|592.09|596.195|588.31|591.905||593.67|599.145|606.395|608.33|606.795|598.105|611.555|626.26|613.01|615.33|615.75|619.04|615.905|616.985|624.205|632.26|621.895|618.06|617.725|620.46|611.99||599.015|572.295|567.825|569.6|580.695|581.705|576.505|570.92|571.92|575.735|581.135|593.135|583.92|584.045|580.665|573.78|576.17|582.365||574.58|584.275|585.06|586.185|577.2|585.305|582.49|590.08|582.78||575.805|567.065|571.525|594.38|594.975|599.97|595.775|575.66|570.03|569.975|570.47|572.055|574.48|580.365|572.505|578.7|559.495|547.195|550.945|558.635|568.33|572.125|575.96|586.065|599.625|597.1|597.995|608.39|613.005|622.525||619.705|610.475|615.12|626.87|606.41|600.895|618.205|610.195|592.99|630.545|616.26|623.36|630.82|606.525|583.515|583.19|584.13|595.105|603.84|603.42|614.53|581.895|585.335|569.205|594.695|584.63|584.275|589.43|605.715|585.65|565.635|542.09|538.98|536.665|538.425|539.965|542.72|546.57|545.795|554.865|552.675|553.435|558.7|559.49|578.335|534.175|540.97|550.695|545.66|552.115|551.205|550.75|553.21|558.475|560.415|554.725|549.88|543.14|540.595|535.225|540.295|545.47|550.025|553.765|548.42|552.195|540.43|541.44|544.52|565.285|514.775|531.77|510.43|509.35|504.37|503.22|508.03|508.55|506.235|518.905|523.8|525.325|526.245|521.01|516.49|520.635|515.57|486.285|489.87|467.235|477.84|472.525|477.535||477.315|489.95|486.45|482.26|471.75|480.455|480.77|481.05|473.435|476.36|463.85|463.54
10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|211.65|213.35||216.45|218.05|226.65|230.95||225.4|225.35|232.25|227.85|223.05|221.75|222.7||230.35|229.05|225.85||227.1|225.8|225.3|226.85|221.05|215.3|217.05|225.9|235|239.5|234.9||234.55|236.4|234.5|238.4|242|242.6|247.55|258|244.3|244.1|231.45|229.4|233.15|234.85|233.25|232.25|235.85|238.35|241.9|242.65|233.45|233.9|236.45|246.85|262.55|240.65|234.95|234.3|237.75|238.9|231.1||232.85|241.55|239.95|225.7|226.65|226|229.5|232.45|232.2|232.6|233.7|240|240.85|244.95|240.05|232.65|227.75|227.75|232.3|235.9|235.65||230.2|226.6|218.75|221.95|224.1|229.9|229.35|231.65|230.5|234.65|217.25|211.75|207.65|206.6|197.85|197|198.25|199.8||203.85|193.05|189.85|187.35|186.1|185.9|179.45|185.25|186.2||181.4|171.55|167.95|171.35|170.75|164.7|165.4|161.7|161.65|156.75|162.6|162.1|167.15|167.35|167.85|168.3|172.9|166.35|164.35|162.1|159.55|159.9|165.7|166.5|165.2|167.25|168|167.25|165.45|163.2||161.05|157.8|155.05|153.7|150.9|146.3|148.35|147.75|152.5|156.75|153.2|153.55|147.55|148.55|142.65|141.1|135.3|140.65|141.9|145.75|148.1|147.4|146.65|148.4|153.55|155.45|156.5|156.5|156.55|152.25|149.8|152.05|153.6|152.75|153.05|155.35|154.05|152.7|151.95|155.5|156.5|156.9|155.75|155.45|158.25|156.65|164.6|164.35|161.95|157.2|160.9|157.15|157.3|154.25|153|153.8|152.7|151.35|154.5|154.65|152.55|153.95|154.5|153.6|146.6|147.35|150.2|141.95|143.25|144.35|144.95|143.6|149.7|149.6|147.45|145.65|142.4|139.2|139.35|135.7|137.7|136.75|137.65|136.95|138|135.4|135.5|134.95|137|129.8|132.3|131.35|133||139.2|141.7|135.3|134.2|129.85|135.95|142.7|137.05|128.4|127.1|125.75|128.65
10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|417.93|418.75||417.52|413.6|428.82|433.2||433.8|433.95|456.07|456.85|455.27|456.68|462.2||461.43|467.1|454.95||444.7|432.12|443.55|449.6|447.7|449.3|431.52|437.85|447.77|463.07|472.5||466.65|466.45|473.85|468.85|460.3|462.65|453.52|430.48|435.12|420.02|409.05|416.4|402.68|407.25|425.07|403.32|408.27|409.73|407.48|413.3|407.18|402.52|405.55|407.5|401|398.85|401.15|389.35|367.07|367.98|374.07||377.57|378.8|385.82|385.1|384.68|389.52|391.23|393.6|395.65|399.57|402.98|406.02|399|403.98|408.62|403.73|403.32|400.55|400.77|396.05|389.18||394.48|394.27|390.95|388.98|388.32|387.48|391.3|387.9|396.15|395.23|398.27|397.77|403.2|410.57|412.55|405.98|385.55|391.57||405.93|379.62|385.2|392.12|380.48|372.62|364.8|356.2|347.82||339.35|333.85|327.1|332.3|333.8|329.07|322.35|316.57|315.45|311.88|313.82|315.4|323.15|321.15|321.48|322.7|325.45|308.48|312.68|311.45|319.02|306.32|311.98|304.18|310.77|316.4|318.7|321.9|310|313.93||319.73|320.57|323.3|325.3|319.23|316.15|322.48|324.82|316.5|316.3|327.23|338.7|349.05|332.23|303.12|302.55|299.85|304.1|309.3|311.32|316.65|305.3|310.45|317.9|344.98|342.57|310.82|292.73|288.43|277.45|276.43|274.55|279.35|275.15|270.62|258.95|262.48|257.48|257.2|249.1|253.15|241.85|240.78|240.53|243.2|244.47|245.82|243.12|243.62|246.43|244.8|245.43|246.65|246.57|244.28|242.55|239.3|234.32|240.1|245.25|245.05|244.65|249.4|248.82|250.07|249.85|248.45|249.82|248.47|252.9|252.4|253.35|254.07|254.55|252.68|250.72|249.18|247.62|247|251.12|256.65|261.35|258.25|264.32|265.9|263.1|268.75|269.3|258.1|245.38|243.25|243.1|232||229.47|232.53|233.15|230.47|234.12|234.97|234.97|237.03|237.22|235.2|239.15|248.35
10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|4.05|4.05|4.08|4.07|4.07|4.09|4.04|3.96|4.05|4.09|4.09|4.06|4.08|4.09|4.05|3.97|3.94|3.93|3.9|3.92|3.85|3.8|3.8|3.81|3.82|3.91|3.87|3.93|3.9|3.81|3.86|3.75|3.77|3.82|3.88|3.93|3.84|3.81|3.83|3.82|3.9|3.88|3.83|3.94|3.92|4.09|4.14|4.1|4.25|4.25|4.12|4.16|4.2|4.41|4.45|4.42|4.43||4.41|4.4|4.32|4.4|4.39|4.4|4.34|4.36|4.41|4.4|4.4|4.41|4.34|4.34|4.34|4.34|4.37|4.39|4.43|4.4|4.44|4.45|4.35|4.38|4.39|4.4|4.4|4.48|4.44|4.35|4.3|4.2|4.34|4.4|4.34|4.4|4.37|4.26|4.28|4.26|4.23|4.12|4.08||||4.01|4.02|4|4|4|3.99|3.95|4|3.99|3.98|4|4|4|4|3.98|4.09|4|4.05|4|4|4.05|3.93||3.95|4|4.03|4.1|4.12|4.13|4.17|4.25|4.27|4.35|4.4|4.4|4.25|4.3|4.18|4.29|4.27|4.36|4.3|4.21|4.28|4.2|3.98|3.9|3.99|4.12|4|4|4|3.87|3.78|3.78|3.76|3.75|3.75|3.74|3.73|3.75|3.6|3.59|3.57|3.6|3.64|3.65|3.63|3.62|3.62|3.65||3.69|3.79|3.8|3.82|3.8|3.75|3.52|3.57|3.51|3.47|3.38|3.27|3.29|3.3|||3.28|3.25|3.31|3.36|3.4|3.4|3.41|3.46|3.37|3.37|3.4|3.28|3.33|3.35|3.35|3.4|3.34|3.34|3.31|3.28|3.28|3.45|3.44|3.5|3.55|3.54|3.52|3.47|3.51|3.45|3.45|3.46|3.36|3.4|3.39|3.44|3.43|3.46|3.43|3.34|3.3|3.18|3.15|3.11|3.15|3.18||||3.14|3.12|3.14|3.06|3.09|3.11|3.17|3.08|3.02|3.03|3.03
10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|196.1|193.95||192.9|192.15|191.55|186.8||187.95|187.1|194.1|194.2|198.8|172.85|175.75||175.7|177.55|179.2||176.45|170.5|171.95|166.3|161.95|157.35|154.5|157.2|161.35|152.5|157.1||159.65|161.7|145.2|138|140.3|141.4|141.7|142.5|144.6|146.7|142.1|137.35|131.8|133.55|132.45|133.1|131.8|134.35|135.65|134.45|135.25|136.8|138.6|132.65|136.5|135.4|134.95|137.9|142.8|132.95|136.1||133.65|135.1|139.3|141.35|139.85|132.15|135.55|134.1|134.9|135.6|136.65|139.8|135.3|136.4|144.1|145.45|143.9|142|134.15|131.5|130.15||119.2|122.3|120.55|106.9|119.65|111.45|114.05|110.1|111|108.3|107.7|112.55|110.6|114|108.1|107.4|108.5|108.9||106.9|101.7|101.9|105.55|105.85|104.2|104|104|107.6||102.35|98.05|97.35|94.45|97|95.5|97.35|96.25|94.1|90.75|94.2|94.9|97.8|99.1|101.25|105.4|105.65|111.5|112.95|114.15|110.65|112.35|116.25|119.3|113.4|116|119.85|116.35|120.5|122.15||124.45|122.35|116.2|111.1|111.35|111|112.55|107.1|103.9|107.7|104.5|97.35|99.1|99.8|88.9|85.05|81.05|81.8|83.1|84.05|85|84.05|82|84.35|88.5|90|91.7|82.7|83.75|82.35|82.25|81.7|78.95|77.85|76.85|78.65|78.3|79.95|81.95|78.75|74.6|71.05|67.7|64.5|64.3|65.15|65.4|66.55|66.95|67.6|67.05|67.85|68.5|66.2|68.4|71.95|69.05|65.95|64.8|63.2|61.55|61.15|61.8|61|60.6|61.1|61.95|63|62.15|61.65|63|63|63.1|63.3|63.55|63.2|63.7|62.8|59.85|60.65|61.5|62.15|63.75|60.75|57.9|55.15|56.95|54.25|51.7|49.25|46.95|44.75|43.2||41.7|40.95|43.1|45.35|47.05|49.5|49.65|51|50.15|50.55|53.15|52.75
10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|53.8|53|51.6|51.7|47.15|46|45.35|45.15|45.55|45.7|46.4|46.95|46.95|47|||47|47.15|47.5|46.9|46.4|45.85|45.9|46.1|46.45|46.4|46.8|46.55|46.75|46.2|45.5|45.5|45|44.85|44.7|44.4|44.65|44.8|44.5||44.75|44.5|44.3|44.35|44.5|43.05|43.35|43.05||||||||41.4|41.25|41.7|41.65|40.7|40.55|41.3|41.45|41.55|41.65|41.05|40.85|40.4|41.7|41.65|42.3|42.8|42.05|41.55|41.7|41.55|41.2|40.9|41|40.9||40.3|40.75|40.7|40.5|40.35|40.4|40.2|40.05|40.3|40.1|40.95|41.1|40.55|40.55|40.35|40.8|40.9|40.7|40.7|40.4|40.35|40.3|40.5|40.1|39.65|39.45|39.35|39.45|39.6|39.2|39.15|39.3|39.25|39.3|39|38.9|39.1|38.7|38.5|37.45|37.4|37.35|36.75|36.5|36.75|36.95|37.15|37.2|37.25|37.35|37.45|37.45|37.2|37.4|37.1|37.1|37.1|37.4|37.6||37.5|37.5|37.7|37.5|||37.65|37.15|37.15|36.1|36.05|36.95|37.3|37.7|37.9|38|37.85|37.9|37.8|37.75|38|38.25|38.05|38.05|38.2|38.6|38.6|38.65|39.05|39.1|39.15|39.55|39.8|39.25|39.45|39.5921|40.2077|40.2077|40.113|40.113|40.0657|39.971|39.971|40.0183|39.971|40.3025|40.113|39.971|40.0657|39.8762|39.45|39.1659|39.3079|39.45|39.5921|39.971|39.8762|39.7815|39.4974|39.4974|39.2132|39.2606|39.3553|39.4974|39.2132|39.4974|39.4974|38.5975|38.5502|38.0766|38.3134|38.124|37.4609|37.2241|||37.1768|37.1768|37.1768|36.8453|36.7979|36.7505|36.8926|36.6558|36.7979|36.9873|37.1294|37.2715|37.4136|37.2241|36.9873|36.9873|36.6558|36.5611|35.4245|36.6558|36.8453|36.8453|36.7979|36.6085|36.94|36.6558|36.7505|36.7505|36.7032|36.7505|37.0821|36.8453|37.0347|36.8453|36.6085
10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|460.55|448||445.1|448.85|472.2|461.3||459.2|455.35|484.9|481.15|447.85|438.3|445.25||458.9|465.05|459.4||467.8|469.15|484.65|488.2|483.65|469.8|476.8|488.8|498.9|493.8|499.75||512.25|488.5|508.7|513.3|521.35|536.6|519.7|487.75|481.4|494.3|482.55|487.35|479.45|485.35|484.8|479.3|457.35|462.1|459.3|456|455.7|458.8|470.7|457.15|455.6|466.3|471.35|433.75|418.9|418.3|402.9||393.5|408.15|409.85|414.6|415.2|406.15|412.6|419.1|424.6|430.1|428.9|416.2|416.95|417.95|426.4|417.1|408.55|410.9|395.75|396.25|407.05||392.5|391.5|359.65|366.4|395.5|396.5|396.65|378.1|376.25|372.4|386.25|390.45|392.9|406.4|391.55|399.05|373.1|354.8||351.85|348|339.55|353.4|332.95|331.15|333.3|337.15|315.05||313.85|312.35|308.35|310.05|314.2|313.65|311.15|308.05|305.35|305|305.7|306.95|305.05|308.2|313.8|323.45|319.15|319.5|319.15|320.9|321.6|317.65|315.95|316.9|322|330.9|331.95|336.05|339|334.8||334.7|331.55|334|333.9|327.95|317.85|332.8|338.9|342.95|369.95|363.1|370.5|363.3|376|338.2|337.45|336.3|330.95|344|348.25|345.1|332.7|331|333.4|362.4|374.8|340.15|331.8|335.9|340.9|338.55|333.1|316.05|312.65|311.65|316.35|314.1|315.8|323|323.7|303.6|304.55|304.8|305.05|307.95|300.35|306.15|304.65|298.2|300.05|307.45|308.15|308.35|307.35|304|300.85|299.05|302.3|311.55|315.5|321.35|309.4|316.45|318.1|306.05|299.4|302.65|294.5|298.1|307.85|307.45|305.3|316.5|324.35|318.2|305.4|293.65|297|300.35|299.2|293.4|314.6|312.5|318.1|317.9|306.4|308.05|311.9|294.65|285.6|284.55|282.15|275.75||271.15|262.95|264.15|258.75|255.8|274.85|272.2|279.1|266.35|271.35|266.1|265.6
10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|1886.8051|1851.4301||1823.189|1856.718|1860.5601|1895.2371||1850.382|1808.8199|1838.557|1801.386|1831.522|1747.25|1774.443||1785.17|1835.114|1884.709||1879.2209|1918.7371|1933.057|1948.175|1954.162|1939.543|1906.313|1911.552|1917.34|1900.226|1908.908||1915.793|1921.082|1905.615|1881.266|1901.124|1918.488|1918.538|1920.8831|1942.686|1962.5439|1947.2271|1917.989|1924.375|1953.264|1919.286|1956.507|2003.6071|2016.53|1941.439|1896.634|1915.943|1943.585|1941.788|1916.991|1917.639|1919.635|1931.76|1915.644|1897.4821|1896.235|1895.736||1909.606|1916.542|1912.151|1922.03|1916.542|1903.02|1913.598|1935.152|1923.776|1929.714|1945.88|1952.2159|1942.2371|1909.7061|1930.313|1937.448|1911.453|1917.49|1914.5959|1894.189|1900.326||1893.042|1892.343|1886.156|1894.6379|1894.0389|1892.592|1895.5861|1892.493|1915.444|1925.074|1936.15|1967.634|1978.062|1965.9871|1935.552|1951.2679|1974.519|1996.123||1971.026|1980.955|1995.724|1998.369|1986.144|1996.423|2022.917|2042.226|2018.326||1959.95|1947.327|1918.538|1960.948|1955.559|1992.5811|1994.028|1950.62|2001.9611|2046.0179|2060.437|2057.6931|1945.88|1945.63|1924.6|1946.75|1930.6|1834.85|1870.8|1863.15|1787.65|1742|1746.25|1727.55|1744.25|1758.75|1756.95|1732|1736.7|1751.35||1799.55|1780.3|1772.95|1750.35|1709.45|1714.45|1750.3|1781.2|1740.15|1725.35|1767.25|1822.2|1823.85|1773.4|1790.55|1781|1768.95|1789.35|1792.25|1760.15|1811.65|1822.65|1816.3|1750.65|1867.7|1849.2|1874.95|1837.35|1838.9|1788.2|1795.65|1749.35|1726.85|1718.55|1722.6|1746.4|1730.05|1733.25|1744.6|1730.2|1711.9|1707.4|1746.95|1726.55|1673.8|1671.7|1674.85|1694.9|1730.05|1730.9|1751.05|1723.65|1710.55|1730.65|1735.45|1732.5|1731.7|1725.85|1786.55|1781.8|1767.35|1731.15|1731.3|1730.5|1703.6|1682.7|1660.4|1618.85|1635.9|1605.9|1599.75|1543.3|1468.15|1476.7|1493.45|1452|1426.1|1436.15|1455.8|1453.5|1476.15|1480.1|1446.15|1488.45|1490.05|1466.8|1417.6|1445.6|1409.5|1386.25|1440|1427.15|1444.75||1444.4|1452.2|1446.25|1427.7|1415|1476.05|1501.6|1483.5|1463.75|1524.35|1491.6|1454.25
10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|3.1|3.04|3.02|3.049|3.021|3.141|3.165|3.224|3.137|3.167|2.918|2.905|2.928|2.933|||2.749|2.592|2.638|2.68|2.62|2.54|2.52|2.61|2.59|2.49|2.59|2.54|2.63|2.652|2.63|2.618|2.678|2.722|2.626|2.55|2.59|2.548|2.554|2.562|2.56|2.5|2.524|2.524|2.634|2.7|2.722|2.77|2.774|2.78|2.77|2.826|2.802|2.79|2.894|2.868|2.818|2.85|2.834|2.856|2.812|2.88|2.806|2.98|2.966|3|2.96|3.124|3.14|3.15|2.938|2.98|2.982|3.018|3|3|3.002||2.902|2.962|||2.722|2.704|2.704|||2.606|2.58|2.48|2.596|2.604|2.712|2.55|2.608|2.48|2.502|2.502|2.302|2.172|2.16|2.122|2.134|2.1|2.134|2.202|2.21|2.214|2.18|2.18|2.156|2.16|2.188|2.13|2.13|2.156|2.168||2.1|2.086|1.894|1.98|1.858|1.777|1.713|1.735|1.797|1.853|1.971|2|2.068|2.058|2.082|2.074|2.102|2.012|1.94|2.048|1.965|2.062|2.082|2.256|2.35|2.302|2.25|2.306|2.31|2.196|2.3|2.368|2.222|1.852|1.866|1.926|1.832|1.937|1.936|1.876|1.874|1.993|2.102|2.07|2.156|2.076|2.082|2.1|2.18|2.174|2.314|2.528|2.62|2.56|2.626|2.592|2.65|2.522|2.514|2.562|2.508|2.458|2.5|2.51|2.52|2.568|2.468|2.476|2.552|2.622|2.686|2.67|2.598|2.6|2.842|2.96|3.2|3.014|3|3|2.97|2.88|2.49|2.432|2.46|2.476|2.5|2.534|2.49|2.516|2.456|2.526|2.454|2.51|2.35|2.364|2.352|2.49|2.588|2.536|2.564|2.728|2.706|2.554|2.2|2.212|2.106|2.144||1.927|1.663|1.465|1.437|1.396|1.404|1.397|1.29|1.235|1.225|1.227|1.2|1.175|1.148|1.168|1.168|1.158|1.13|1.116|1.125|1.166|1.165|1.131|1.124|1.094
10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|5427|5357|5401|5363|5455|5478|5452|5476|5466|5423|5356|5358|5500|5526|||5483|5480|5620|5581|5421|5115|5030|5049||5035|5085|5108|5095|5104|5189|5182|5239|5137|5055|5134|5045|5050|5075|5065|4977|5050|5152|5042|5020|4983|4940|5005|5125|5078|5117|5035|5100|5061|5095|5236|5066|4865|4850|4882|4890|4808|4750|4794|4700|4718|4644|4735|4475|4513|4457|4393|4504|4499|4520|4494|4412|4350|4277|4301||4317|4311|4284|4367||4250|4302|4263|4169|4362|4324||4268|4271|4342|4403|4572|4779|4638|4420|4230|4222|4217|4220|4345|4348|4400|4360|4185|4080|4060|4097|4051|3969|3950|3997|4085|4063|4060|3935|3935|3795|3800|3756|3753|3854|3900|4040|4115|4100|4040|4154|4262|4262|4258|4220|4200|4050|4097|4030|4189|4262|4099|3989|4086|4053|4032|4034|4002|3876||4031|3821|3843|3911|3916|3906|4010|4010|4079|4126|4230|4020|4000|4075|4147|4250|4300|4281|4294|4227|4211|4214|4212|4130|4100|4182|4082|4087|4115|4082|3983|4001||3983|3940|3920|3899|3930|3930|3958|4052|4007|3953|3934|3955|4054|4140|4062|4000|4019|3968|3915|3987|3979|4030|4000|4010|4000|4020|3980|3951|4000|4143|3958|4004|4000|4115|4100|4327|4094|4070||4038|4086|4055|4202|4363|4400|4426|4357|4275|4085|3820|3831|4070|3946|3773|3734|3731|3750|3817|3777|3600|3485|3475|3580|3625|3694|3839|3860
10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|415|414|414|418|416|420|420|420|412|409|413|413|411.5|410|||413|407|410|407|407.5|407|407.5|406|408|406|410|410.5|413||410|410|410|408|409|406|409|409|407|409|408|415.5|410|406.5|404|413|413|408|408|402|405|404|399|400|398|394.5|392.5|392|393.5|393.5|393.5|397|398|400|400|399.5|402.5|401|401.5|400|396|395|397.5|396.5|401.5|403|385.5|383.5|383.5|380|||380|375.5|372|||372|372|369|370.5|374|373.5|370.5|374|376.5|380|380|382|382.5|381.5|378|382|382|388|383|388|385|380|373|365.5|367.5|369.5|366|365|365|368|364.5|357|358.5|357|357|355.5|355|355|347|347.5|341|341.5|347||347.5|351.5|351|352|353|355|359|360|361|362|363|364|361|363|362.5|367|363|367|366.5|367|365|368|367|367|370|363|365|364|363|368|363.5|361|359|358|355|360|356|362.5|366|358|360|364.5|370|375|||378|380|377.5|383|384|381|385|387|380|377.5|371|370|367.5|368|369|372|371|378|378|380|376|380|387|379.5|384.5|385|380|385|381.5|384.5|381|383|383|385|380.5|378|382|382|390|390|394|393.5|394|387.5|393|390|388|386|383|380|384.5|383|381.5|382|396|394.5|396||393|400.5|399.5|395|390|384|384.5|388|389|385.5|385|393|400|395|390|391|390
10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|113.5|112.5|115.5|116.5|115|118.8|119|119|119.3|121.5||122.9|123|123|120.8|||121|121|123|121|121|119.8|119.8|118.2|123|125|120.5|119.5|119|125|123.7|125.7|125.1|125.9|128.1|129.5|129.2|133|130|131||128.7|129.9|129|129.1|129.1|128.9|128.5|128.5||126.2|127.9|130|133|128.5|129|132.1|133|128.5|129.9|125.1|128.1|133|133.5|133.5|135.8|136|135.4|136|137.9|138.3|133.9|130|134.2|134|128.4|125.8|130.2|135||||134|135.5|||138.7|132.5|137.9|138.8|141|143.7|145.8|148.8|138|136.8|138||134.9|134|132|123.5|122||124.5|121|124.9|122|122.5|111.5|107.5|106.2|106.3|103.9|105.5||107|104.9|100.1|100|101.7|99.262|98.0181||95.9284|96.0279|98.4162|97.6201|98.4659|98.2172|97.023|99.5108|94.6348|93.5402|93.3411|92.7441|91.8982|90.4553|90.5051|90.2065|90.2065|90.2563|90.6543|91.6494|91.8982|91.6992|91.6992|91.6992|91.4504|91.3509|91.2514|93.4904|93.4904|94.5353|94.5353|93.5402|94.5353|95.9284|95.8289|94.6348|94.5353|92.7441|95.1323|93.5402|93.1421|94.4357|94.5353|95.5304||96.5255|96.5255|95.1821|95.5304|96.4757||96.0279|97.5206|97.023|96.2767|98.0181|95.4309|92.346|90.8036|90.2563|90.5548|89.5597|88.0671|88.7139|86.7734||91.5499|91.5499|91.6494|92.545|97.2221|99.5108|98.5654|99.3615|99.5108|99.5108|99.5108|99.5108|101.2025|101.9986|100.5059|101.9986|101.9986|103.1927|105.1829|108.8648|106.9741|104.2873|102.4961|103.4912|105.979|104.4863|108.2678|107.4717|103.5907|101.7995|102.4961|102.6951|102.9937|99.7098||102.9937|101.9986|107.5712|110.9545|101.9986|100.5059|101.501|96.1274|88.5646|81.3003|83.7383|77.7179|76.7228||82.3452|85.3803|84.833|85.7286|90.0573|90.6543|91.5499|91.5499|99.5108|99.6103|100.1079|100.5059
10150|50103|/equities/psg|MSCI_EEM_SMALLCAP|2199.6289|2184.6699|2165.3469|2123.8979|2195.2661|2189.345|2190.9031|2167.8411|2142.5969|2126.0791|2133.5591|2167.5291|2197.136|2120.158|||2155.063|2202.1221|2228.301|2144.155|2108.939|2105.199|2106.7571|2103.6411||2142.9089|2134.1819|2103.6411|2114.5481|2119.2229|2138.2339|2149.4529|2173.1389|2116.418|2093.0449|2091.175|2114.2371|2093.979|2125.7681|2122.9629|2072.7871|2094.291|2118.9121|2094.291|2139.48|2138.8569|2153.8159|2158.803|2171.5801|2205.55|2195.2661|2217.7051|2235.78|2229.8589|2202.4341|2245.4419|2164.1011|2136.364|2153.1931|2072.4761|2010.457|2002.354|1994.563|1957.165|1999.549|1960.905|1966.514|1963.3979|1885.485|1848.087|1840.296|1857.125|1841.854|1832.505|1811.936|1822.532|1811.936|1799.781|1776.408|1795.1071||1866.163|1820.35|1836.556|1863.046||1869.903|1838.738|1823.155|1826.583|1893.588|1846.217||1839.984|1776.408|1753.0341|1720.311|1778.278|1787.939|1771.11|1776.408|1776.408|1773.291|1762.072|1772.045|1770.175|1763.942|1766.123|1751.476|1771.733|1767.058|1767.681|1767.058|1767.681|1773.291|1770.798|1791.99|1795.418|1721.869|1714.078|1671.693|1682.913|1661.097|1682.913|1657.6689|1627.439|1714.078|1719.687|1749.917|1761.76|1733.4|1640.2159|1651.7469|1621.517|1629.932|1556.694|1536.437|1489.3781|1472.548|1506.83|1466.627|1447.616|1464.757|1449.175|1481.8979|1480.34|1448.863|1432.969|1415.828|1393.701|1352.875||1344.1479|1319.84|1323.58|1371.574|1386.845|1389.649|1348.512|1363.782|1357.549|1402.427|1371.262|1358.796|1356.614|1343.214|1345.395|1381.235|1402.427|1402.427|1430.787|1406.479|1252.835|1236.8149|1216.715|1163.783|1109.421|1151.623|1144.47|1132.382|1149.048|1152.625|1110.78|15380||15001|15159|14967|14946|14812|15429|16455|17584|17319|16200|15995|16387|16499|16464|16204|16206|16164|16017|16136|16000|16000|15815|15900|15850|15681|16112|16023|15731|15838|16006|15686|16158|15862|16426|16426|16640|16429|17173||17150|17500|17388|17633|18440|18605|18963|17828|17998|17289|16942|16247|16800|16792|16600|15655|15614|17046|16539|15683|14999|14729|14755|15486|15286|15237|15904|15585
10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|49.8492|50.68|52.8401|52.4247|52.3416|53.6709|53.754|53.8371|55.6649|56.745|56.1634|55.5818|55.9142|56.2465|||57.1604|56.9942|57.9081|58.5728|55.9972|55.9142|56.4957|55.6649|55.2495|56.4126|57.6589|57.6589|58.1574|58.4066|57.9081|57.9912|56.9942|57.0773|57.825|59.1544|57.742|58.7389|56.9111||60.0683|61.0652|62.3115|56.6619|58.0743|52.8401|48.1045|47.7721||||||||50.4307|45.8612|46.0274|46.0274|44.7812|46.2766|47.3567|45.7782|46.1936|47.8552|47.7721|48.6029|48.6029|49.0184|49.4338|48.4368|48.3537|49.5168|50.1815|50.1815|51.2616|51.9262|51.9262|53.5879|54.0864||56.4957|56.4957|56.0803|55.748|54.0033|53.6709|54.5848|55.8311|53.5048|54.9172|55.2495|57.0773|52.4247|55.6649|53.5048|48.686|52.3416|52.4247|55.4987|57.1604|57.2435|57.9912|59.3205|62.3115|58.5728|56.745|56.745|56.745|57.9912|57.9912|58.6559|59.5698|58.5728|56.9111|57.4927|55.8311|58.3235|57.4927|59.4036|60.6498|59.819|59.7359|59.4036|60.2344|60.0683|61.1483|60.8991|61.3145|61.3976|64.9701|64.8039|66.4656|67.5456|66.881|66.4656|65.2193|67.0471|67.961|68.1272||69.6227|68.2103|68.6257|69.1242|||70.2043|69.0411|71.949|74.6076|72.2813|68.2103|68.1272|72.7798|70.0381|63.7239|63.3085|64.7208|60.816|60.2344|61.6468|63.3085|66.0502|61.2314|66.1332|67.3795|69.1242|68.4595|70.4535|71.3674|71.4505|74.7738|69.7888|72.6967|73.1952|71.0351|78.9279|76.4354|72.7798|71.6997|69.7888|74.6907|68.958|74.2753|73.4445|73.8599|80.8387|73.6937|67.0471|60.9822|55.4987|50.5138|52.9232|58.7389|65.2193|69.3734|63.3085|57.5758|63.9731|71.0351|78.9279|87.6515|97.2059|108.0065|119.638|120.4688|109.6682|99.6983|90.9747|82.8327|75.3553|68.5426|62.3115|57.3265|||57.1843|55.09|57.7306|52.5404|47.8053|43.4801|39.5646||35.9678|36.4231|39.5646|35.9678|35.8312|33.6459|33.1906|32.0523|29.1385|28.7287|28.2279|26.2246|25.4962|26.8621|28.6832|28.6832|27.545|30.5954|29.3206|26.6799|24.2669|22.0815|20.0782|18.2571|18.3937|19.2587|20.1238
10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|3226.3501|3180.2||3178.95|3051.05|3147.95|3094.3||3190.05|3135.3999|3262.2|3272.6001|3199.2|3170.1001|3220.6499||3247.55|3315.8501|3249.1499||3075.3|3002.8|3177.3501|3284.3999|3335.8501|3254.2|3268.8|3380.1499|3435.2|3443.75|3412.7||3448.8|3513|3553.05|3450.7|3478.6001|3310.8999|3207.3501|3201.95|3232.7|3235.8501|3171.3|3093.75|3114.6499|3158.45|3213.95|3123.55|3215.3999|3232.6001|3186.05|3143.45|2962.5|2905.8999|2736.7|2705|2710.2|2748.55|2712.5|2624.25|2579.75|2545.45|2559.6001||2514.25|2492.1499|2505.7|2530.45|2563.8999|2543.1001|2605.6001|2565.8501|2497.6001|2577.3999|2599.8999|2671.1499|2710.6499|2632.1499|2393.75|2398.5|2386.3|2352.8|2379.45|2381|2410.95||2343.3501|2309.8|2284.3501|2330.8|2352.3|2348.95|2358.05|2326.8|2324.3|2308.8|2334.7|2308.8501|2327.25|2292.05|2326.8|2314.5|2377|2439.1001||2399.6001|2167.6001|2169|2227.6499|2230.25|2165.25|2183.6499|2256.6499|2282.55||2310.55|2243.2|2262.6499|2174.8999|2186.6001|2320.3|2266.8999|2249|2263.95|2100.8|2180.3999|2197.7|2158.75|2192.6499|2280.7|2332.3|2316.3501|2252.75|2451.1499|2462.25|2180.6499|1997.3|1980.85|1986.8|1978.35|1872.65|1954.65|2021.95|2050.8501|2088.8501||2043.85|2038.4|2072.5|2036.8|1944.7|1886.55|1993.4|1972.5|1992.45|2037.85|1978.15|2018.35|2065.1001|1953|1770.05|1906.45|1933.35|1879.6|1837.95|1835.65|1813.45|1815.7|1790.75|1733.5|1818.6|1801.2|1819.15|1821.8|1824.5|1769.95|1776.4|1840.2|1832.35|1774.25|1733.7|1684.8|1654.75|1707.45|1713.55|1779.2|1693.35|1742.95|1728.2|1722.2|1482.5|1469.3|1471.65|1478.35|1472.45|1477.15|1482.55|1505.5|1536.9|1484.4|1459.7|1473.5|1496.65|1493.95|1538.25|1543.1|1559.95|1510.25|1468.6|1495.3|1481.55|1440.4|1442.2|1437.85|1482.2|1547.7|1577.1|1549.5|1595.35|1557.7|1510.75|1470.2|1408.05|1458.25|1372.85|1370.85|1388.35|1415.85|1444.85|1485.95|1532.55|1496.8|1503.25|1437.35|1338.55|1245.85|1240.8|1203.05|1204.45||1188.65|1184.9|1182.25|1125.3|1078.1|1139.6|1129.45|1114.7|1070.95|1073.95|1091.35|1111.6
10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|416|404|412|403|412|420|429|420|412|423|426|432|432|433|||414|413|428|405|412|387|376|388||395|416|421|421|431|427|420|420|440|458|459|445|445|437|405|405|415|422|414|404|407|409|421|419|412|420|416|445|449|428|412|379|373|369|361|367|358|366|363|360|356|361|369|373|365|377|380|375|356|353|349|326|311|310|325||316|315|315|320||330|325|328|335|348|352||344|342|337|306|324|297|295|299|281|275|276|284|283|294|274|277|282|283|270|279|263|270|269|273|272|275|251|238|243|243|242|237|230|232|254|264|262|275|266|254|253|266|266|260|265|262|263|265|270|268|265|262|246|245|245|255|242|240||240|245|251|251|262|274|241|243|250|246|239|240|242|247|245|235|267|275|275|280|275|293|285|248|234|244|245|246|241|245|241|251||255|242|255|261|258|260|284|247|225|225|241|245|240|246|261|260|261|279|264|261|260|255|261|254|232|242|240|226|249|257|250|253|255|261|281|292|319|316||315|301|298|300|310|300|305|265|255|218|210|216|215|200|210|201|200|210|200|192|185|182|187|194|206|210|201|210
10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|31.3|32.25|32.05|31.95|32.9|32.15|31.9|29|28.55|29.6|28.05|28.95|28.95|28.8|||28.15|28.3|28.2|28.4|27.9|28.05|27.05|27.4|27.4|26.75|27.6|27.8|28.1|29.1|29.45|28.6|28.8|29.25|28.65|28.7|28.05|27.4|26.35||27.5|27.35|26.7|27.3|25.75|25.95|25.45|23.95||||||||21.8|21.6|21.05|21.25|21.2|20|20.1|20.45|20.4|20.3|19.85|19.7|19.7|20.45|20.15|20.3|21.05|21.2|21.1|21.35|21.45|21.7|20.85|22.25|22.7||23.3|23.3|23.1|22.85|23.1|23.15|22.7|22.65|24.05|22.9|22.3|22.6|22.25|22.6|22.15|22.8|22.55|23.4|23.4|23.35|22.65|22.7|22.85|22.7|22.6|22.65|22.3|21.85|22.05|22|21.95|21.4|21.05|20.8|20.8|21|21.25|20.35|19.55|19.7|19.65|19.75|20.45|20.3|20.25|20.9|21.15|21.5|22.1|20.85|20|21|20.75|20.9|20.25|20.55|21.45|21.45|21||20.9|21.2|19.85|18.35|||17.7|17.7|17.65|16.95|16.75|17.75|18.3|18.9|18.8|18.6|18.25|18.65|18.4|18.8|19.05|18.85|18.3|18|17.55|17.55|17.75|17.5|17.55|17|16.8|17.05|17|16.7|16.9|16|16.95|17|16.95|16.55|16.45|16.55|16.5|16.65|16.2|16.05|16.1|16.2|15.55|15.45|15.3|15.5|15.1|15.5|16.1|16.45|16.5|16.5|16.65|16.95|17.4|17.1|17.05|17.2|17.15|17.5|17.45|17.4|17.55|17.35|17.3|17.15|17.15|17.05|||17.3|17.2|17.5|17.7|17.4|17.55|17.35|17|16.95|17.35|18.1|18.05|18.65|17.6|17.45|17.2|16.85|16.75|16.25|16.7|16.7|16.55|16.5|16.35|16.75|16.6|16.75|16.35|16.1|16.2|16.65|16.6|17|16.8|16.1
10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|44.55|44.69|44.74|45.77|44.98|44.92|45.65|44.81|44.81|43.65|44.13|42.91|42.04|41.9|41.77|||41.25|41.6|41.92|41.84|42.13|40.98|42.41|42.45|42.29|42.97|43.85|43.36||42.41|42.65|42.7|42.61|42.04|42.54|43.5|43.82|42.83|42.2|42.85|41.86|41.96|43.21|44.39|45.12|45.32|45.74|46.6|46.77|46.5|45.49|47.17|46.84|47.02|47|46.66|47.12|47||46|46.15|46.61|46.78|46.89|46.44|47.19|47.09|47.18|47.2|47.02|48.53|48.65|48.7|48.55|49.8|49.08|48.59|48.16|48.11||47.16|48.78|48.32|47.97||47.14|46.21|45.61|46.23|47.41|47.09|47.31|46.94|46.99|47.46|46.8|46.5|46.63|45.43|45.15|46.6|46.13|44.9|45.72|46.29|47|47.07|46.58|47.14|46.45|46.12|46.25|45.47||45.78|46.39|46.52|46.92|46.65|48.72|48.17|45.72|43.86||43.12|43.82|43.15|44.06|44.85|45.38|46.24|46.04|46.24|46.61|46.1|45.73|47.39|49.76|49.74|49.43|49.16|49.93|50.98|48.29|49.84|51.95|50.11|48.76|47.98|47.03|47.39|46.47|45.59|45.14|47.75|47.46||47.02|47.05|46.4|47.83|46.86|45.99|45.26|45.37|46.27|46.73|46.39|46.1|46.47|45.71|45.99|46.29|45.34|46.85|47.17|47.33|45.05|45.66|47.12|46.97|48.26|50.82|50.32|50.61|49.75|49.63|48.46|46.28|44.92|45.02|44.8|44.55|45.21|45.2|44.77|45.06|44.81|42.89|42.52|42.45|43.83|43.56|42.53|42.39|42.97|43.34|44.75|44.48|44.41|44.21|43.11|43.02|42.62|42.94|43.71|43.5|43.98|43.71|42.72|42.69|43.48|43.22|43.95|43.27|42.97|43.77|42.84|45.04|43.55|42.61|43.77|43.39|42.92|42.49|42.67|42.76|42.71|43.42|42.2|41.21|41.55|41.33|41.24|40.14|41.02|40.94|43.48|43.71|43.85|44.04
10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|19100|18700|19000|18950|19700|19750|18900|19100|18850|18800|17550|17600|17550|16450|16650|17100|17200|16200|16350|16350|16800|16050|16350|16600|16700|16800|17050|17050|17150|16350|16650|16350|16350|16550|16600|16050|16250|16800|16950|16800|16800|16350|16100|17050|18200|18400|18750|18950|19200|19800|19800||19800|20050|19600|19000|19050|19000|19500|19800|19000|19400|19750|19800|19500|19450|18800|18850|17750|17700|18600|19100|18550|18700|18250|18600|19550|19650|20000|18600|||17750|18000|16000|17500|17500|17250|17650|19000|19000|19300|19600|19500|19700|20100|19300|19300|19600|19850|19300|19500|20050|20900|20100|20200|19550|18850|20000|21700|22350|21650|21800|21500|22800|21750|21100|21850|23950|26850|26100|26050|24050|24450|23600|23150|23900|22450|22000|21500|23950|24950|26850|23650|24350|25750|26450|27000|26850|27400|27850|27850|27350|28300|26500|26500|||26500|26750|25350|24500|26450|26900|26100|27300|27400|27100|27100|28200|28000|27000|27150|28200|27650|27350|27550|28600|28500|28650|28050|29450|29050|30050|29700|28850|30500|30850|27650|21300|21300|24000|25950|30850|33600|28000|23600|23100|22900|23000|19050|18500|16950|15950|15850|15500|15350|15100|14950|14000|12700|12450|12450|12900|12550|12650|12300|12600|12650|12050|12200|11500|11150|11450|11250|11550|11550|11950|11400|11800|11600|12000|12450|13200|12050|12850|12700|12900|12650|12400|11900|11300|11250|11650|12000|11800|12100|12050|12500|12800|12800|12550|12700|12500|12750|12550|13250|12200|12200|11900|11500|11150
10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|418.0261|422.2665||426.6466|405.2449|411.4808|369.7151||357.4728|358.3408|366.6122|370.234|362.7509|363.4393|364.7364||366.4924|369.7052|359.4483||352.6237|354.2202|367.7895|375.2327|372.01|368.019|372.0299|368.887|373.0377|372.0598|373.5365||368.5478|372.5488|378.5652|379.3933|380.0119|378.3457|378.196|371.6608|364.1477|360.5159|360.466|351.3167|343.1751|362.9305|375.0731|377.2681|379.5829|381.0396|384.5417|394.6888|373.5864|373.6163|369.785|363.6089|370.4535|361.8928|360.6057|358.4207|354.6192|359.3685|358.7399||356.0061|355.3376|357.9916|358.0215|360.7055|361.2642|360.7654|361.4338|367.3804|359.3785|358.1114|356.485|360.6057|355.5272|359.4384|364.487|357.1535|360.2765|358.1413|367.0013|344.7815||337.7573|333.6965|334.8938|336.4902|319.4586|301.0302|301.2498|301.3695|301.2198|298.5359|300.7509|293.2079|291.7711|290.8233|291.9208|288.4088|290.7335|289.3666||288.1693|294.3853|294.8841|286.8123|289.0772|277.1342|274.7097|270.5491|270.8085||259.5339|260.4818|256.3312|257.5285|258.1072|255.4432|257.2391|252.5896|252.6096|259.1049|259.0052|259.3344|262.8964|266.4384|267.9948|269.6112|264.9417|266.8175|266.4883|267.5259|267.5558|265.6202|268.5436|261.3399|261.29|266.9871|266.169|275.4879|283.1706|279.5986||279.6884|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|9.6|9.59||9.61|9.62|9.6|9.51|9.23|9.06|9.13|8.97|8.9|8.49|8.45|8.59||8.61|8.61|8.37|8.48|8.81|9.03|8.39|8.81|8.86|8.81|8.9|8.86|8.66|8.24|7.85|7.82|7.33|7.53|7.8|8.22|8.37|8.31|8.41|8.21|8.49|8.39|8.59|8.56|8.56|8.74|8.47|8.53|||8.24|8.16|8.12|8.35|8.45|8|8.07|8.1|8.02|8.12|7.64|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|44.6|44.35|46.5|47.85|46.4|45.65|45.55|47.2|46.8|46.3|44.7|44.05|43.95|44|||44.45|44.05|43.35|43.45|43.25|45.1|46.65|42.45|42.45|42.1|42.8|43.3|42.75|42.25|42.5|42.4|42.35|42.85|42.1|41.5|41.6|41.85|41.2||41.65|42.6|41.4|43.55|42.9|43.7|41.1|40.9||||||||40|40.35|40.95|41.15|40.45|40.9|41.35|43.2|41.1|41.95|43.2|40.95|41.45|43.05|43.55|42.75|44.3|44.45|43.95|46.8|46.55|48|49|48.85|50.9||46.9|42.85|42.2|43.5|41.05|37.35|37.2|37|37.25|37.55|36.9|37.5|36.5|36.7|36.8|37.65|37.85|37.65|37.65|38.45|38.25|38.55|38.8|39|39.35|39.2|39.5|38.75|40.1|40.05|38.9|39|38.1|37.7|36.25|36|35.9|35.05|34.5|34|34.9|35.15|35.05|34.9|35.6|37.55|38.3|38.2|38.3|38.05|38.2|38.2|38.3|38|||||||||37.6714|35.9412|||36.0985|36.649|36.1771|35.5479|35.4693|35.8625|36.8063|38.2219|38.2219|37.3568|36.9636|37.3568|37.1209|37.2782|38.3006|38.4578|38.1433|39.6375|40.0308|39.7948|40.424|40.7386|39.7948|38.7724|38.9297|39.4802|38.3792|39.087|39.4802|36.649|38.9297|39.8735|39.5589|37.5141|38.3792|38.3792|38.6151|38.0646|37.75|37.5927|36.9636|36.9636|36.8849|37.2782|36.1771|34.2896|32.7953|32.5594|33.1886|34.3683|34.0537|34.4469|33.6604|33.7391|34.2896|34.0537|33.8964|33.7391|33.1886|33.1886|33.6604|34.9974|33.4245|33.3459|33.4245|33.5818|33.8964|33.2672|||34.4469|34.8401|35.4693|35.3907|35.3907|36.0198|35.8625|34.7615|34.9974|35.7052|37.5141|37.5141|36.4917|35.0761|35.1547|32.0089|31.6157|31.9302|31.1438|31.1438|31.3011|31.3011|31.8516|31.537|32.4021|32.0089|30.9865|28.2339|26.5823|26.2677|26.661|26.3464|26.5823|25.7172|25.8745
10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|56.2|55.5|56.5|57.1|56.6|56.2|56.2|56.2|56.6|57|57.2|57.3|57.6|57.9|||57.5|57.6|58.2|58.3|58.5|57.2|56.7|57.5|59.1|62.2|62.2|62.1|62.3|62.4|62.2|62.2|61.6|61.2|60.8|61.2|62|61.5|60.8||61.1|62.5|62.4|62.8|61.1|61.3|62.2|61.3||||||||60.5|59.9|59.6|59.5|59|57.5|57.9|57.8|57.9|58.5|58.2|57.9|57.7|58.7|58.7|59.3|60|60.3|59.4|59|59|58.2|58.3|59.2|60||59.7|60|59.5|60|59.4|59|58.2|58.5|58.6|58.7|59.1|59.2|57.9|58.6|58.6|59.4|58.9|60.4|62.4|61.6|61.3|61.9|61.5|61.3|62|62|61.9|61.8|62.2|62|62.2|60.8|61.2|61.7|62|62.3|62.7|62.5|62.6|62.5|62.8|62.9|63.2|62.4|63.2|64.9|64.9|64.9|64.9|64.5|64.6|65.6|64.2|64.6|62.6|62.7|63|62.9|63.7||62.7|62.4|62.4|61.7|||61.5|62|61.8|61.1|62.5|61.6667|63.4167|63.3334|62.5|61|60.0834|60.25|60.1667|59.3334|58.9167|59.0834|59|59.5|59.5834|60.5|59.75|59.6667|58.9167|58.0834|57.9167|57.75|57.4167|57.0834|57.3334|56.25|57.8334|57.6667|57.5|57.25|57.4167|56.75|56.4167|56.1667|56.3334|56.25|56.5|56.5834|56.8334|55.9167|55.5|54.6667|54.9167|55.0834|55.4167|56.1667|55.4167|53.5834|52.1667|51.6667|51.9167|51.5834|51.25|51.75|51.75|51.9167|52.3334|52.0834|51.8334|51.6667|51.25|51.3334|51.3334|51.4167|||51.5834|51.1667|51.5|51.75|51.0834|51.0834|51|50.3334|50.6667|51.3334|52.3334|52.4167|52.3334|52.1667|52.3334|52.6667|52.3334|52.25|51.1667|50.0834|50|50.3334|49.5834|48.9167|49.1667|48.8334|49|48.8334|49.4167|48.6667|49|49.0834|49.5|49.5|49.0834
10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|47.05|47.55|48.1|47.5|48.35|46.6|46|41.85|42.35|42.55|42.5|43.05|42.55|42.2|||42.55|44.1|43.4|42.1|39.45|39.6|39.1|38.45|38.9|40.15|40.8|38.85|38.6|37.45|37.45|36.95|36.95|36.95|36.55|35.7|36.1|36.5|34.75||35.4|35.4|35.1|35.1|34.7|34.2|34.2|33.95||||||||33.05|33.15|33.3|32.95|32.7|32|31.9|32.1|32.05|32.45|31.95|31.65|31.1|32.05|31.3|32.2|33|32.95|32.1|32.85|32.85|33.45|32.8|33.45|35||34.95|34.95|34.85|34.7|34.35|34.55|34.5|34.5|35.3|35.35|35.9|36.3|35.7|36.65|36.15|36.5|36.4|35.85|35.5|36.15|36.2|36.45|37|37|36.7|36.9|35.1|35.5|35.5|36|34.1|34.1|34.1|33.4|33.2|33|33.3|33.05|33.8|34.2|33.8|33.55|32.35|31.45|31.45|31.7|31.3|31.25|31.1|30.7|30.55|30.35|30.2|30.15|30.05|30.4|30.4|30.45|30||30|30|30|29.95|||29.55|29.65|28.85|28.85|28.6|29|29.5|29.9|29.8|29.55|29.65|29.95|29.75|29.65|30.3|30.55|30.6|30.25|29.85|30.1|30.3|30.5768|30.7692|30.7692|30.5288|30.7692|30.9134|31.298|30.9615|29.3268|30.7211|30.4326|29.9518|28.8461|28.4615|28.0769|27.8365|27.4038|27.6442|28.1249|27.4519|27.3557|26.8749|26.8269|27.0192|26.9711|27.0672|27.5961|28.0288|28.4615|28.4134|28.4134|28.2692|28.1249|28.6057|28.2211|27.8365|28.0769|27.4519|28.6057|28.798|28.6057|28.8461|28.7499|28.6057|28.3653|28.2211|28.2692|||28.7499|28.7499|28.8942|28.7019|28.9422|29.0384|27.9326|27.4038|27.5961|27.9326|28.8461|28.9903|28.5576|28.6057|28.5576|28.798|28.7019|28.6057|27.7884|28.3172|28.6538|28.4615|28.5576|29.1345|29.1345|29.1345|29.1345|29.8076|27.7884|25.2884|25.9615|25.6249|25.8653|25.3846|25.3846
10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|717.4|724.75||707.9|704.95|729.45|751.2||732.5|707.7|701.7|620.65|619.55|621.3|608.35||610.65|575.15|581.4||580.35|573.15|582.95|587.45|590.4|577.6|581.75|589.35|598.55|605.8|614.6||592.1|596.75|596|600.3|619.5|620.1|572.75|576.4|577.35|578.7|544.4|530.85|530|536.85|545|558.3|569.9|563.3|574.15|578.05|583.85|569.1|590.4|580.15|590.65|584.2|577.25|579.5|568|580.25|579.9||575.7|590.4|605.05|599.55|600.6|608.45|593.8|614.35|612.3|623.05|630.85|621.45|621.35|620.1|630.65|602.9|577.75|568.45|569|566.5|566.05||563.45|569.65|566.3|552.25|589.2|579|598.85|579.7|575.1|576.55|575.85|584.2|564.6|570.9|588.8|592.1|593.15|590.55||574.4|572.05|553.95|513|519.55|514|514.75|516.1|528.25||528.2|494.75|506.65|496.55|490.3|497.3|492.75|473.55|469.1|470.05|479.75|471.8|468.85|478.45|486|504.55|507.15|511.25|503.1|507.2|490|473.75|470|480.45|477.05|482.6|483.75|492.3|494.95|499.35||490.85|489.55|497.95|504.3|500.35|494.75|509.2|511.85|521.25|532.15|523.05|530.35|528.1|530.2|522.9|535.9|517.05|528.4|539|531.3|532.65|542.45|544.5|511.2|550.55|524|531.4|528.45|512.8|517.5|470|482.8|478.7|463.9|458.65|470.2|477.3|464.5|492.85|479.85|453.6|432|425.6|405.35|401.9|400.75|406.1|400.25|384.3|403.85|412.5|429.5|452.1|446.8|418.3|391.45|373.6|366.15|344.8|343|343.65|353.55|351.75|358.25|358|356.75|357.25|356.9|362.3|375.65|371.45|399.45|388.15|376.85|368.4|367.4|364.15|361.65|364.25|360.05|372.15|379.5|375.35|392.7|357|324.55|313.85|299.65|298.85|293.9|309.1|296.6|296.05||288.3|279.8|289.95|289.55|296.15|310.3|312.7|319.4|312.2|318.45|309.7|306.8
10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|5.88|5.88|5.8|6.03|6.11|6.1|6.1|6.2|6.18|6.12|6.13|6.06|6.06|6.09|6.03|5.97|5.91|5.6|5.68|5.65|5.53|5.51|5.48|5.54|5.42|5.42|5.5|5.4|5.42|5.36|5.72|5.56|5.39|5.5|5.25|5.72|6.01|6.21|6.2|6.2|6.29|6.51|6.12|6.11|6.14|6.5|6.23|6.4|6.72|6.73||6.5|6.25|6.31|6.35|6.39|6.5|6.67|6.36||6.36||6.37|6.37|6.12|6.19|5.88|6.01|6|6.12|5.7|5.7|5.6|5.17|5.04|5|4.93|5.07|5.07|5.14||5.05|5.02|5|4.99||4.93|4.95|4.92|5|4.99|5.03|5.05|5.08|4.9|4.93|4.98|5|5.06|5.02|5.1|5.21|4.95|4.85|4.95|4.79|4.81|4.6|4.69|4.9|4.93|4.92|5.06|5.01|5|5.07|5.06|4.96|5|5.2|5.2|5.2|5|5.1|5.17|5.03||5.22|5.34|5.24|5.36|5.4|5.3|5.31|5.23|5.23|5.3|5.34|5.05|5|5.16|5.13|5.15|5.1|5.14|4.95|5.07|4.8|4.83|4.82|4.6|4.5|4.5|4.6|4.58|4.73|4.68||4.69|4.65|4.4|4.31|4.38|4.3|4.38|4.58|4.63|4.76|4.71||4.77|4.54|4.53|4.61|4.69|4.67||4.5|4.55|4.35|4.1|4.16|4.2|4.22|4.15|4.36|4.68|4.74|4.68|4.5667||4.2733|4.2667|4.3467|4.1867|4.3133|4.44|4.4333|4.3|4.16|4.1267|3.98|3.9533|3.9333|4.0667|3.8667|3.8733|3.8667|3.78|3.8133|3.6667|3.5533|3.4333|3.4333|3.3667|3.54|3.4533|3.4533|3.4533|3.34|3.3533|3.2067|3.24|3.2067|3.12|3.2867|3.3|3.3333|3.2333||3.1667|3.1333|3.1933|3.2467|3.22|3.42|3.06|3.0733|||3.0267|3.0933|3|2.9333|2.9067|2.9533|2.8867|2.68|2.72||2.72|
10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|31|30.85|31.6|31.3|30.5|29|29|27.95|27.9|28.6|27.4|27.8|27.55|27.15|||26.5|26.45|26.25|26.15|25.85|25.5|25.85|26.2|26.2|25.6|25.85|25.9|26.1|26.1|26.2|26.45|26.85|26.85|26.45|26.4|26.25|26.3|26||26.4|26.35|26.1|27.15|25.7|25.5|25.5|24.85||||||||23.85|23.8|23.8|23.65|23.5|23.15|23.65|23.45|23.4|23.45|22.95|22.55|22.75|23.7|23.3|23.5|24.05|24.3|24.3|24|23.75|24.2|23.75|24.9|25.5||25.9|25.4|24.8|25|24.8|24.85|24.15|23.9|25.15|24.5|24.2|24.2|23.85|24.15|23.65|24.05|24.1|24.25|24.35|23.55|23.5|23.35|23.4|23.2|23.15|23.15|22.75|21.85|22.2|22.15|21.7|21.8|22.4|21.9|22|22.2|22.35|20.35|19.95|19.85|20.05|20.05|20.1|19.5|19.6|19.85|20|19.95|20.1|20|19.5|19.75|19.55|19.7|19.35|19.5|19.8|19.9|20.05||20.25|20.5|20.2|19.8|||19.6|19.35|19.25|19.15|19|19.75|20.1|20.65|20.75|20.35|20.25|20.3|20.25|20.6|20.75|20.95|20.75|20.9|20.5|20.75|20.4|20.35|20.6|20.45|20.1|20.2|20.1|19.95|20.1|19.35|20.2|20.15|20.25|19.7|19.25|19.35|19.45|19.2|19.2|19.3|18.95|19.15|18.7|18.5|18.4|18.35|18.35|18.8|19.5|20|19.9|19.7|19.7|20.05|19.95|19.95|19.95|20.05|20|20.3|20.6|20.4|20.65|20.4|20.45|20.35|20.15|20.2|||20.3|20.4|20.65|20.75|20.6|20.7|20.25|20|19.95|20.35|20.8|21.2|21.6|22.05|21.5|21.35|20.5|20.3|20.15|20.25|20.3|20.4|20.05|19.9|20.3|19.9|20.1|19.9|19.9|19.9|20.45|20.65|21.3|21|20.9
10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|299|295|285|302|303.5|309.5|310.5|306|305.5|310|309|308.5|307|308|||310|306|305|307|306|297|305|305|307|304.5|304.5|305|316.5|308|310|307|305.5|304|309|312|310|314|312|323|346.5|327.5|319|315|314|310.5|310|325|321.5|319.5|320|315.5|309|322|324|323|320|320|323|323|323|321|322.5|327|325|326|320|330|338|342|341.5|339|298|305|304|305.5|311.5||316.5|317.5|||307.5|308|302.5|||290.5|294|292|289.5|288|290|289.5|278|278.5|281.5|278|282|271|271|268|268|256|274.5|270|262|258|250|256|250|250|253|252|248.5|253|252.5||257|258|254|252.5|248|240|236|234|236.5|230|238.5|239.5|240.5|244|244|249.5|236|236|242.5|248.5|250|247.5|248|250|262.5|251.5|258.5|247|246|245|242|245|240|234|226|229.5|222|235|221|211|220|226|224|226.5|224|219|226.5|231.5|231|236|234.5|234.5|228.5|228|231|224.5|230|234.5|235|230|233.5|231.5|236|236|235|238|231.5|236|244.5|246.5|237.5|239.5|233|228|236|222|222.5|221.5|220|220|218.5|218|216|224|228.5|223|224|225|225.5|218|222|221.5|216.5|220|225|214|222|222.5|227.5|229|231.5|225|221.5|221.5|228.5|221|215|216.5||216.5|227|225|235|234.5|230.5|228|228.5|226|241|236.5|235|231|224.5|219|213|217.5|216|204.5|205|209|210|215.5|217|212
10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|715.65|708.7||714.05|685.2|687.15|685.4||703.65|651.8|708.15|716.35|735.1|738.15|710.85||730.75|740|695.2||623.4|616.6|655.95|651.2|682|673.3|590.75|588.5|614.9|522.6|498.05||484.2|471.35|467.3|460.6|479.75|459.65|435.95|426.8|434.05|439.4|440.9|441.2|448.85|433.25|445.15|444.2|428.25|437.9|446.15|447.6|447.35|441.15|480.1|450.1|399.25|380.25|362.15|344.95|328.9|325.7|317.95||325.65|317.15|330.3|329.85|326.35|324.05|334.5|324.5|321.8|336.4|344.7|348.35|340.3|324.1|328.75|315.9|309.4|315.05|316.85|319.05|307.1||304|310.45|298.4|295.25|295.75|305.15|318.95|315.75|300.75|286.45|283.2|286.4|288.25|290.2|290.35|285.35|287.4|280.75||272.75|276.9|263.85|265.7|262.65|257|261.5|262.45|258.3||252.3|256|244.1|240.7|239.3|238.9|240.2|232.7|234.65|238.1|238.7|238.8|234.6|235.4|236.2|245.15|248|237.5|239.7|236.75|236.05|239.1|234.85|229.9|231.75|239.7|230.15|236.7|249.15|246.1||234.4|223.25|212.65|205.7|205.2|199.85|202.95|207.65|208.8|213.4|215.65|208.3|205.05|204.2|194.5|189.25|185.3|186.6|186.5|187.05|191.65|185.9|187.25|191.7|201.75|192.15|183|186.2|188.65|187.2|186.65|188.6|191.6|190.2|187.8|188.7|185.15|185.95|191.15|182.05|173.4|165.15|160.9|159|159.85|158.95|157.05|149.6|142.5|150|155.15|147.8|140.8|134.1|127.75|125.65|120.65|114.95|116.15|110.95|107.55|107.15|107.15|108|107.25|109.45|111.45|111.65|111.75|109.2|104|107.7|112.75|117.7|121.6|116.6|106|96.4|87.65|87.7|88.1|90.85|89.6|92.8|84.4|76.75|77.05|73.4|70|66.7|67.7|67.8|66||65.3|64.25|63.35|63.3|65|68|66.65|69.8|72.45|70.55|67.2|64
10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|2000|1983|1955|1954|1884|1893|1880|1853|1870|1888|1888|1895|1890|1894|||1880|1883|1875|1856|1836|1843|1848|1863||1888|1853|1864|1858|1840|1860|1897|1900|1897|1890|1897|1900|1875|1853|1825|1831|1829|1842|1847|1873|1826|1826|1805|1817|1796|1821|1845|1790|1761|1720|1751|1758|1715|1719|1669|1676|1693|1701|1705|1701|1718|1735|1767|1773|1724|1710|1775|1780|1750|1729|1740|1710|1706|1724|1735||1737|1735|1762|1747||1760|1746|1722|1705|1775|1790||1790|1793|1824|1800|1753|1725|1750|1789|1700|1688|1724|1724|1754|1720|1676|1615|1614|1621|1614|1627|1632|1630|1623|1630|1623|1621|1644|1618|1630|1613|1572|1557|1557|1584|1600|1698|1726|1765|1789|1759|1730|1715|1710|1704|1718|1719|1750|1760|1770|1740|1720|1707|1698|1683|1700|1715|1655|1638||1665|1652|1676|1700|1681|1687|1696|1695|1702|1691|1732|1675|1680|1683|1699|1702|1695|1720|1750|1760|1759|1688|1676|1650|1632|1620|1630|1640|1643|1669|1652|1645||1679|1686|1689|1641|1655|1663|1714|1680|1688|1650|1630|1625|1616|1635|1640|1638|1652|1635|1609|1612|1635|1652|1663|1670|1691|1691|1685|1663|1671|1685|1713|1720|1718|1728|1754|1800|1704|1703||1672|1660|1640|1656|1680|1696|1680|1727|1700|1733|1632|1629|1610|1662|1669|1655|1655|1669|1651|1732|1700|1670|1710|1700|1704|1685|1682|1680
10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|37.71|36.88|35.56|33.93|33.51|34.06|34.38|34.73|33.65|34.03|36.4|36.81|36.53|38.19|36.66||37.3|36.65|35.22|33.27|34.03|34.64|33.31|38.74|40.04|40.07|39.02|42.44|41.04|42.47|41.64|40.02|35.64|38.5|30.76|33.55|33.54|36.31|38.29|40.31|37.38|37.28|39.16|38.76|40.18|44.19|43.68|45.67|49.43||49.01|47.62|45.15|43.9|45.48|45.84|46.99|48.9|48.64|46.96|43.73|44.5|45.16|47.84|49.17|46.05|46.93|43.63|44.41||37.99|39.22|39.27|41.43|36.54|35.43|33.55|28.93|28.9|28.77||28.05|28.68|27.24|27.04||28.31|29.46|30.07|29.78|29.81|28.75|28.81|29.18|28.43|29.16|28.32|27.56|28.74|29.45|28.1|29.16|29.59|28.24|29.82|31.58||31|33.1|32.48|35.73|35.89|31.89|34|32.98|32.71|31.86|29.2|29.17|27.89|31.24|31.74|31.96|29.03|28.69|26.27|27.95|27.34|27.78|26.49|27.35|27.65|30.72|32.02|30.53|31.9|29.49|29.18|27.37|27.49|27.05|23.05|22.63|23.63|23.02|21.5|21.44|19.2|18.82|18.01|18.64|18.51|19.07|19.5|19.85|19.53|19.44|20.09|20.28|19.02|18.42|18.01|18.28|18.18||19.31|19.73|20.87|21.36|20.67|20.41|20.75|21.92|21.87|20.68|20.18|19.75|19.44|20.14|20.43|20.82|20.92|21.17|20.42|21.56|21.82|22.2|21.76|22.37|22.1|21.02|19.9|20.47|18.43|18.22|18.94|19.66|20.43|20.38|19.54|20.01|18.31|19.11|21.39|21.19|22.5|22.54|22.93|22.5|22.11||18.25|16.33|16|15.53|15.09|15.89|14.8|16|15.42|16|14.35|13|12.65|11.9|11.63|11.7|11.62|11.79|11.55|11.77|11.75|11|10.68|10.57|10.65|10.73|10.48|10.49||10.09|10.05|9.94|10.6|9.32|9.06|8.86|9|9.27|8.93|8.94|8.9
10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|1651.2|1648.25||1588|1628.55|1605.2|1622.65||1619.25|1609.3|1566.8|1547.7|1568.3|1431.15|1388.95||1399.9|1399.95|1409.9||1416.5|1401.1|1420.95|1430.8|1407.4|1421.6|1374.25|1400.9|1417.6|1417.85|1456.6||1444.55|1447.15|1428.45|1409.8|1425.45|1424.45|1426.25|1446.7|1402.4|1419.4|1443.05|1432.2|1406.2|1416.4|1459.45|1466.2|1506.9|1487.4|1480.5|1439.4|1337.75|1259.65|1235.25|1223.65|1244.95|1208.6|1213.75|1235.3|1216.3|1194.75|1187.95||1193.85|1219.55|1255.2|1252.15|1255.35|1239.55|1277.55|1307.75|1280.5|1302.35|1301.3|1317|1302.3|1322|1221.5|1231.35|1217.6|1208.2|1219.7|1219|1147.6||1154.3|1135.25|1129.15|1132.25|1165.6|1166.6|1154.65|1132.55|1115.05|1120.5|1142.4|1160.4|1163|1143.65|1140.05|1140.75|1142.65|1175||1177.85|1160.75|1151.7|1203.9|1226.7|1202.9|1173|1124.05|1125.6||1103.45|1099.55|1092.4|1105.5|1125.55|1135.4|1174.7|1149.5|1158|1176.25|1209.65|1190.4|1220.15|1223.75|1223.1|1258.05|1224.35|1246.95|1279.25|1285.6|1250.05|1255.65|1280.6|1288.7|1197.45|1216|1223.05|1271.7|1298.85|1296.05||1331.2|1336.55|1359|1348.9|1276.3|1162.05|1207.1|1229.6|1258.35|1337.95|1287.05|1221|1193.15|1087.4|999.85|999.45|1000.75|998.45|1010.85|1002.5|1009.7|1009.9|1011.8|1007.45|1074.05|1084.35|1095.45|1126|1131.5|1053.65|994.5|998.6|996.35|998.5|996.9|982.65|967.65|972.1|971.95|979.9|979.35|975.85|983.3|992.8|977.95|966.15|981|984.9|983.1|974.3|970.05|977.4|987|982.15|981.8|978.9|972.85|973.9|999.15|1005|1017.85|1019.6|1025.1|1010.25|994.55|963.7|962.55|964.2|975.6|989.35|995.5|987.45|1009|1006.2|1004.05|991.3|991.7|974|995.9|1027.2|1029.15|1027.85|1009.7|1034.75|1038|1022.2|1033.85|1036.4|1042.5|1016.6|965.4|965.45|979.75||962.2|962.45|951|934.35|939|970.1|955.65|960.15|965.95|986|982.8|964.35
10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|640.24|647.52||657.95|664.76|703.58|731.56||694.19|690.54|699.3|701.6|697.3|692.76|698.7||702.11|696.38|694.88||687.05|673.41|682.34|697.62|698.14|685.45|689.15|686.65|684.71|686.45|708.45||693.92|703.12|699|701.81|704.88|694.38|669.59|655.2|661.99|675.25|679.61|680.83|662.09|673.91|682.95|681.29|690.91|716.26|720.17|746.56|622.14|612.6|617.89|620.55|624.52|614.76|612.7|617.34|613.17|608.16|594.88||624.54|625.2|618.48|601.49|611.27|602.99|603.25|604.69|610.44|613.6|614.56|614.52|605.64|615.92|617.52|620.33|630.51|635.61|616.09|624.52|637.12||625.24|621.89|603.46|602.77|606.65|604.31|579.98|589.83|603.84|583.79|567.42|592.33|553.73|546.56|544.42|544.7|554.5|551.46||563.08|577.16|543.24|537.15|512.23|504.52|497.43|496.71|497.02||501.11|490.94|491.9|496.51|491.7|494.62|492.51|489.86|482.38|485.14|482.94|480.21|481.49|481.66|480.74|486|477.98|479.31|480.62|482.93|483.99|473.21|477.3|481.3|489.8|499.3|491.82|490.41|492.98|494.46||492.43|494.46|499.01|512.56|507.75|502.3|521.48|502.23|513.06|534.73|524.46|528.89|528.94|511.51|470.06|478.93|489.86|468.38|445.29|452.61|459.69|458.96|456.25|477.27|499.34|510.86|518.84|507.7|523.33|516.64|482.57|448.76|444.76|447.27|442.61|448.46|448.64|446.4|443.88|442.34|445.15|446.19|441.77|440.61|449|447.21|447.32|464.46|451.76|451.1|447.51|447.35|449.74|447.54|455.12|455.18|463.68|468.86|457.21|474.2|469.11|478.1|464.68|458.93|454.02|452.46|442.64|435.2|424.9|427.51|430.57|427.95|437.5|445.8|448.73|454.95|437.19|429.36|435.89|447.57|445.9|472.6|445.38|436.75|427.29|422.73|415.91|412.4|406.32|398.64|398.21|391.85|394.5||394.31|394.86|404.56|381.84|390.82|400.82|398.31|411.6|408.23|408.29|411.14|413.01
10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|43.5|42.85|43.8|43.65|44.95|42.55|42.95|41.95|41.9|41.8|41.2|40.85|41.1|41.05|||41.5|41.65|41.2|40.55|40.5|40.2|40.1|39.9|40.2|40.4|41.55|41.7|42.35|43.05|43.25|43.1|42.8|43.2|42.75|42.45|42.3|42.65|42.05||41.8|42.2|42.4|43.1|42.75|43.1|42.65|41.85||||||||38.05|38.1|38.55|38.5|38.05|37.8|38.2|38.5|38|38.55|38.25|38.1|37.2|39.2|39.4|39.95|40.65|40.65|40.45|41.1|41.05|40.55|40.3|40.45|41||41.95|42|41.8|41.95|41.5|41.4|41.25|41.3|42.05|42.3|41.3|41.8|41.15|41.95|41.45|41.7|42.6|42.85|43.5|42.75|42.6|43.25|43.25|43.4|43.3|43.65|43.75|43.65|44.1|44.2|43.85|43.5|43.05|43|43.6|43.45|44.05|43.55|42.8|41.95|42.3|41.05|40.2|40|41.5|42.35|42.3|43.15|43.4|43.4|43.3|43.7|43.25|43|43|42.85|43.25|43.35|43.15||43.2|43.65|43.55|42.65|||42.5|41.9|42.7|42.45|43.9|45.45|46.95|48|47.6|47.35|48.35|48.35|48.2|48.2|48.15|47.7|47.8|48.2|46.8|47.35|47.55|48.25|46.95|47.1|47.2|48.2|48.2|48.1|48.9|47.7|50|49.85|49.75|48|46.2|44.7|44.45|44.5|44.3|44.55|44.5|44.55|44.25|45.3|45.5|45.05|43.45|44.7|45.65|47.4|47.2|47.55|46.75|46.9|48|47.5|48|48.85|46.7|49|50|46.65|47.4|45.45|45.75|45.25|44.35|44.1|||44.45|44.35|45.4|45.8|45.3|46.55|47.15|46.05|44.65|44.45|45.4|43.6|42.5|41.2|40.55|40.4|39.9|40.1|39.2|40.2|41.5|40.95|40.65|39.35|40.3|39.7|38.75|38.25|38.1|38.2|39.2|39.45|40.2|40.1|40.4
10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|1.824|1.814|1.806|1.77|1.74|1.75|1.76|1.793|1.78|1.767|1.804|1.813|1.829|1.862|1.822|1.745|1.748|1.645|1.65|1.679|1.65|1.665|1.65|1.65|1.642|1.67|1.68|1.608|1.61|1.592|1.596|1.583|1.521|1.499|1.45||1.425|1.423|1.429|1.43|1.44|1.431|1.49|1.471|1.45|1.462|1.497|1.511|1.513|1.509|1.509|1.519|1.519||1.511|1.526|1.532|1.52|1.497|1.473|1.453|1.5|1.539|1.482|1.478|1.44|1.45|1.44|1.44|1.449|1.44|1.449|1.44|1.444|1.43|1.41|1.399|1.358|1.359|1.36|1.343|1.339|1.339|1.339|1.345|1.35|1.35|1.336|1.337|1.34|1.35||1.34|1.334|1.332|1.329|1.325|1.33|1.327|1.339|1.338|1.331|1.337|1.339|1.349|1.321|1.331|1.326|1.324|1.332|1.33|1.315|1.318|1.322|1.338|1.335|1.339|1.33|1.323|1.331|1.308|1.309|1.297|1.317|1.273|1.279|1.3|1.284|1.295|1.278|1.25|1.29|1.336|1.339|1.342|1.35|1.337|1.358|1.369|1.352|1.354|1.339|1.346|1.37|1.303|1.286|1.29|1.262|1.3|1.306|1.3|1.295|1.213|1.225|1.2|1.263|1.258|1.255|1.256|1.249|1.255|1.253|1.25|1.255|1.25|1.251|1.282|1.282|1.302|1.299|1.317|1.295|1.295|1.308|1.3|1.297|1.307|1.317|1.294|1.306|1.295|1.282|1.273|1.245|1.24|1.254|1.25|1.269|||||1.255|1.265|1.274|1.28|1.3|1.299|1.305|1.289|1.27|1.293|1.3|1.308|1.212|1.177|1.156|1.15|1.17|1.215|1.138|1.11|1.118|1.114|1.1|1.1|1.101|1.083|1.081|1.086|1.087|1.095|1.1|1.079|1.06|1.069|1.077|1.09|1.082|1.1|1.114|1.109|1.117|1.096|1.053|1.031||||||1.027|1.039|1.027|1.029|1.04|1.073|1.078|1.098|1.099|1.07|1.058
10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP||22.0416|22.0724|23.1507|23.0582|23.7514|23.4587|23.9054|23.6436|24.0286|24.8758|25.4457|25.7692|25.7075|26.1234|26.0926|25.8924|25.4919|26.2312|24.3829|24.1056|24.8296|26.2467|24.8912|23.736|25.9678|25.8695|27.1609|27.4276|26.2906|26.7398|27.0346|26.3187|26.4029|26.6696|27.4276|26.3889|26.5854|26.9363|25.8274|24.3255|25.266|25.5888|26.1503|27.2872|26.445|26.3889|26.1783|25.0554|25.5607|25.6028|26.2064|25.5888|25.5186|25.5607|26.0941|26.6275|26.8942|26.6977|26.4029|25.4063|25.4905|25.28|26.4029|26.7538|26.4591|26.796|27.3715|26.9082|27.2311|25.7713|26.5433|26.6696|27.2311|26.5854|25.1537|24.6483|24.508|24.508|24.2974||23.8062|23.6237|23.8342|23.1043|22.4306|22.585|23.0482|22.0235|21.3638|22.206|22.1498|22.7815|22.9359|22.5007|21.7849|21.6445|21.4901|21.6585|20.8865|20.7602|20.4795|20.69|20.4795|20.0022|20.4514|20.4514|20.7742|20.9146|20.5637|20.5075|19.6934|19.0337|18.8512|19.3565|18.8091|18.4582|19.1881|19.3846|19.525|19.7917|19.3846|19.2864|18.9916|18.8372|18.753||17.8967|18.5003|19.4127|19.7074|19.525|19.4267|19.7917|19.1741|19.0197|19.16|19.2162|19.1319|18.6687|17.8686|17.6862|17.7564|17.602|17.7283|17.6581|17.6441|17.2651|16.9422|16.858|16.3246|16.3387|16.2544|16.2825|15.9176|16.3948|16.479|16.5352|16.5352|16.4509|16.4229|16.086|16.1421|16.2123|16.4229|15.9316|15.5245|15.6509|15.693|15.7632|15.5105|15.4122|15.328|15.1315|15.4543|15.4122|15.5105|15.4403|14.8508|14.7385|14.8508|15.4543|16.072|16.465|16.3667|16.072|15.4824|16.8861|17.3633|||17.8406|17.7142|17.5177|17.9248|17.9809|18.1353|18.3319|18.6126|19.0056|19.0056|18.8091||18.5424|18.7951|17.8265|17.6721|18.1775|18.2055|18.4863|18.3319|18.3599|18.1915|18.5986|17.7002|17.6862|17.2651|17.223|17.3914|16.7878|16.1843|16.086|16.1562|16.0298|15.7491|16.1|15.9877|16.2123|16.0158|16.3387|16.6054|16.5773|16.5492|16.1141|15.8895|15.6087|15.9877|15.4684|||15.0894|15.0894|14.8508||14.7385|14.2191|13.798|14.0928|13.6857|13.405|13.7699|13.8963
10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|10100|10000|10200|10250|10200|10150|10250|10250|10600|10500|10200|10100|9950|9870|9880|9990|9940|9970|9980|10100|10300|10600|10000|9950|9990|10150|10100|9820|9960|9800|8900|8800|8900|8840|8540|8460|8250|8420|8720||8010|8100|7840|8010|8210|8200|8300|8490|8380|8250|8250||8250|7970|8170|8260|8440|8790|9020|8940|8900|9140|9400|9550|9560|9420|9570|9560|9500|9400|9530|9630|9560|9550|9680|9780|10100|10450|10300|10200|||10250|10000|9570|9480|9480|9460|9540|9590|9780|9840|9890|9980|10200|10000|10050|9840|9740|9820|9750|9550|9600|9660|9660|9560|9510|9350|9610|9630|10000|9190|9130|9110|9280|9200|9280|9280|9280|9400|9290|9670|9380|9260|9130|9120|9510|9280|9190|9290|9370|9400|9590|9540|9470|9400|9600|9900|10050|9870|9990|9990|9990|9900|10050|9850|||9850|9360|9240|9130|9610|9840|9900|10000|10050|10200|10250|10200|10450|10400|10650|9940|9980|10050|10300|10450|10650|10650|10800|11000|11400|11250|10350|10250|10100|10350|10150|10900|10900|10150|9640|9900|10050|9930|10100|10050|9850|9240|9480|9650|9250|9250|9130|9260|9420|9440|9480|9550|9610|9500|9500|9190|9340|9130|9120|9180|9230|9400|9210|9020|8930|9040|9070|9530|9660|9590|9330|9590|9740|9910|10100|10150|9640|10450|10300|10700|10500|10750|10250|10050|10150|10450|10050|9910|9950|10250|9940|10000|9900|10250|10250|10000|9880|11850|11650|11050|10800|11100|11250|10950
10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|131|128.5|132.5|134|131|130|129|128|129|130.5|132.5|134.5|132|130.5|||130.5|130|129.5|129|128.5|127.5|127|128|129|128|127|128|128.5|128|127|125.5|117|115|116.5|118|119|120|119.5||119.5|121.5|120.5|123.5|122.5|120.5|120|120.5||||||||115|113.5|108.5|108.5|107|108|110.5|112|112|113.5|113.5|111.5|112|116.5|116.5|118.5|120.5|119|118|121.5|119|118|115.5|118.5|118.5||116.5|116|115|114.5|115.5|115.5|113.5|112.5|113.5|115|117|118|116.5|122|119|118.5|121|115.5|114.5|116.5|116.5|115.5|117.5|116.5|115.5|114.5|114|114.5|112|112|111|109.5|109.5|110.5|111|111|110.5|108|106.5|107|107|105.5|104.5|99.6|100.5|100.5|100.5|101.5|102.5|101.5|101.5|102.5|102|102.5|102|101.5|102.5|102.5|102||103|102|102.5|101.5|||101|101|99.5|97.2|99.7|101.5|102|102.5|105|106|104.5|104.5|105|103.5|104|105.5|105.5|103|105|107|107|108.5|104|106.5|108.5|107|105|102.5|102.5|99.3|105.5|108|109|109.5|109|109.5|109|109|113|113|112|110|109.5|108|107|106.5|107|110|108.5|111.5|113.5|111|109.5|114|116|128|128|129.5|127.5|130|129.5|131|128.5|126|127|124|121|123.5|||125.5|125.5|125.5|125|126|123|123|119|119|120|123|123|123.5|127|130|125|124|126.5|124|121.5|123|123.5|124.5|122.5|127|124.5|125|123|127.5|125.5|128.5|129|129|129|129.5
10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|40.5|40.39||40.5|40.86|40.84|40.41|39.69|39.72|40.64|40.5|39.98|40.27|39.81|39.66||39.06|39.3|39.43|37.37|38.76|38.62|37.76|38.49|38.4|38.49|36.77|37.54|36.67|37.04|36.86|37.66|37.51|36.29|36.41|38.5|38.9|38.29|38.17|38.56|39.53|40.54|41.25|41|40.58|41.72|41.48|41.6|||42.45|42.85|42.06|43.36|42.81|42.14|41.6|41.05|40.98|40.29|40.27|40.3|39.51|39.86||41.75|41.41|41.71|42.04|42.83|42.14|41.62|41.34|41.51|41.09|41.67|40.51|40.12|40.8|40.13|||40.36|39.99|39.47|||39.09|37.94|37.92|38.47|39|38.65|38.24|37.92|38|36.89|37.3|37.32|37.5|37.29|37.6|36.83|36.15|36.8|36.93|37.26|35.77|34.21|33.88|33.98|33.85|33.75|34.37|33.2|33.9|33.03|33.6|34.2|34.84|35.79|36.14|35.5|34.8||33.75|33.86|34.46|36.02|36.1|36.07|36.54|36.98|36.63|36.54|36.6|36.25|35.71|36.01||35.8|35.94|36|36.19|36.8|36.75|36.99|36.61|36.02|36.35|37.46|37.15|37.42|38.02|38.3|38.68|39.38|39.24|39.64|39.54|39.73|39.86|40.59|40.46||40.01|39.8|39.8|39.12|40.55|40.08|39.87|39.21|39.74|39.16|37.42|37.4|37.32|37.82|36.68|36.99|36.54|37.19|36.96|37.5|37.68|38.5|38|37.73|39|39.6|35.95|35.85|35.37|35.69|35|34.99|34.59|35.27|35.22|34.2|34.02|33.8|33.78|34.52|35.09|35.03|34.55|34.5|34.92|35.5|35.54|36.49|37.72|35.34|34.99|35.57|35.29|35.59|35.46|35.95|34.41|35.24|33.44|33.2|32.66||32.65|33.3|34.3|34.5|33.91|33.4|33.73|32.6|32.02|32.51|32.47|30.25|29.6|29.42|29.9|29.63|29.55|29.88|29.53|29.9|29.43|30.6|30.65|30.88|29.96
10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|283.95|276.75||280.45|288.95|289.55|285.95||294.95|291.35|304.1|305.4|300.05|299.15|309.4||317.25|311.45|310.35||311.65|303.75|302.85|317.95|324.4|325.8|317|312.95|314.3|298.9|295.15||289.35|283.2|282.5|276.9|278.35|277.65|275.05|271.6|270.65|268.95|267.7|267.55|268.4|269.45|267.45|270.9|281.85|283.6|274.5|275|279.9|282.55|279.9|279.8|282.75|275.3|273.75|271.15|253.55|245.2|244.45||243.7|256.65|238.9|229.7|229.85|228.1|232.55|226.3|233.55|236.75|241.2|236|240.05|240.55|241.6|235.95|231.5|224.7|226.7|228.95|225.2||220.3|218.5|220.15|226.35|230.5|230.15|227|223.85|221.3|220.85|219.05|219.85|225.3|228.05|225.95|228.85|229.55|237.7||237.7|227.2|230.65|233.05|228.35|230.1|226.35|222.8|216.15||215.8|215.1|212.45|212.55|211.45|213.45|212.55|208.4|215.85|212.55|207.8|211.85|203.55|203|200.25|201.25|189.9|192.45|193.4|195.05|196.85|192.8|190.95|188.15|186.75|184.05|184.65|180.65|179.8|179.15||176.1|181.45|179.05|179.55|177.75|185.55|189.45|189.75|190.6|204.75|215.65|220.55|226.15|213.55|194.3|194.7|192.4|193.85|193.7|198.8|199.9|198.55|200.85|199.8|207.95|203.2|201.6|203|200.8|189.65|185.85|181.05|176.4|176.2|175.4|177.25|178.65|176.05|175.15|177|177.15|177.2|179|179.45|179.55|176|177.4|178.45|176.25|178.7|182.3|180.75|183.5|182.85|179.95|174.15|173.05|173.25|174.55|177.85|177.5|178.3|182.75|186.95|192.55|197.45|197.95|203.65|201.6|199|186.05|185.35|183.95|180.25|183.75|179.85|180.45|177.8|177.95|178.7|178.75|180.8|179.95|182.9|185.9|190.85|191.1|188.75|177.7|169.2|165.6|167.85|165.75||164.55|167.9|157.85|158.7|163|167.55|169.35|173.45|168.5|170|171.6|176.15
10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|21.95|21.45|21.65|21.25|21.45|21.2|20.85|21|20.5|20.3|20.45|20.9|21.1||||20.5|19.8|19.64|19.48|19.1|17.9|18.1|18.44|18.7|18.84|18.98|19.06|19.02|18.64|18.54|18.74|17.86|17.58|17.62|18.4|18.68|19.4|19.18|19.4|18.82|19.56|18.26|19.28|20.05|22|22.45|19.84|19.8|||19.7|19.84|19.5|18.82|18.92|19.2|20.6|19.06|19|18.42|18.5|19.52|18.5|19.44|18.36|18.4|19|18.42|17.2|16.78|16.88|16.7|17.2|16.64|17|17|17.26|17|17.38||17.38|17.22|17.06|17.08||17.26|16.94|16.66|17.24|17.16|16.68|16.14|16.16|16.4|15.9|15.76|16.28|16.9|16.94|16.76|17.4|17.4|16.94|17.04|16.98|16.84|16.94|17.44|17.26|16.8|16.66|16.82|16.68|16.94|16.86|16.76|16.7|17.2|17.52|17.38|17.42|16.7|16.62|16.3|16.54|17.16|16.86|16.9||17.28|17.26|17.28|17.2|16.98|17.5|17.44|17.48||17.42|17.56|17.54|17.6|17.2|16.72|||16.8|17.02|16.38|16.28|16.46|16.52|16.98|17.02|17.48|17.38|16.88|17.38|17.22|17.18|16.9|17.46|18.18|18.5|19.04|19.64|20.3|19.34|19.88|21.05|24.9|23.3|22.7|23.3|22.9|22.7|23.15|23.25|22.8|22.85|22.5|22.4|22.85|23.3|23.7|24|23.5|23.6|23.2|22.15|22.2|22.2|21.75|21.3|21.85|23.2|22.95|24.1|22.7|22.65|21.85|23.9|24.1|25.25|24.8|25.25|24.3|23.25|23.55|22.3|22.4||21.75|21.95|22.95||22.9|22.9|22.95|22.85|21|20.6|20.65|20.25|20.1|20.1|19.9|19.72|19.5|19.9|20|19.78|19.58|19.58|19.24|18.94|19.08|19.3|19.24|19.46|20.75|21.25|21.3|20.95|20.7|20.6|21.1|21.1|21|21.45|21.3
10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.52|1.51|1.51|1.52|1.51|1.53|1.53|1.53|1.53|1.55|1.56|1.56|1.56|1.54|1.51|1.51|1.51|1.49|1.49|1.5|1.48|1.5|1.5|1.5|1.52|1.5|1.54|1.53|1.52|1.51|1.5|1.52|1.51|1.5|1.47|1.47|1.49|1.5|1.5|1.5|1.51|1.48|1.47|1.46|1.45|1.45|1.41|1.44|1.47|1.42||1.42|1.42|1.41|1.41|1.41|1.44|1.45|1.41||1.42||1.39|1.4|1.4|1.41|1.42|1.4|1.39|1.41|1.41|1.43|1.4|1.36|1.4|1.4|1.43|1.46|1.47|1.51||1.5|1.51|1.51|1.5||1.5|1.51|1.5|1.51|1.53|1.55|1.57|1.56|1.55|1.56|1.59|1.56|1.57|1.57|1.52|1.51|1.51|1.49|1.5|1.47|1.48|1.48|1.49|1.54|1.52|1.51|1.52|1.52|1.5|1.49|1.47|1.46|1.44|1.36|1.36|1.38|1.35|1.36|1.4|1.43||1.43|1.49|1.46|1.47|1.5|1.49|1.46|1.47|1.5|1.51|1.5|1.5|1.52|1.52|1.52|1.5|1.51|1.54|1.56|1.57|1.56|1.59|1.59|1.6|1.59|1.61|1.62|1.61|1.6|1.66||1.66|1.71|1.68|1.66|1.63|1.64|1.61|1.59|1.6|1.6|1.59||1.6|1.59|1.6|1.59|1.58|1.57||1.55|1.57|1.59|1.58|1.6|1.59|1.58|1.56|1.54|1.55|1.55|1.54|1.5||1.54|1.56|1.57|1.58|1.61|1.6|1.6|1.6|1.6|1.58|1.58|1.59|1.59|1.6|1.61|1.62|1.63|1.63|1.62|1.63|1.63|1.62|1.62|1.58|1.6|1.62|1.63|1.62|1.63|1.62|1.61|1.68|1.66|1.61|1.67|1.66|1.68|1.65||1.62|1.62|1.58|1.57|1.58|1.6|1.57|1.59|||1.57|1.58|1.58|1.59|1.58|1.58|1.58|1.61|1.61||1.63|
10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|27.2596|27.0192|26.7308|26.4904|27.0192|26.0577|24.8558|24.6635|24.4231|24.6154|23.6538|23.75|23.5096|23.7981|||23.125|22.5961|22.1154|21.9711|21.25|21.0096|20.9135|20.3365|20.2885|19.7115|19.8558|19.7596|19.6635|19.5673|19.5673|19.5192|19.4231|19.5192|19.375|19.6154|19.7115|19.8558|19.6154||19.8558|20.3365|19.9038|20.1923|20.0961|20.0481|20.2885|19.9519||||||||19.5673|19.375|19.375|19.6154|18.9904|19.2308|19.5673|19.8077|19.6154|19.5673|19.6635|19.7115|19.5192|20.3846|20.2404|20.3365|20.7211|21.0096|20.1923|21.25|20.5288|20.0481|18.4615|18.2211|18.2692||17.6923|17.8365|17.0192|16.7788|16.3461|16.3461|16.25|16.0577|16.4423|16.25|16.3461|16.25|16.0577|16.25|16.3461|16.25|16.3942|16.1058|16.5385|15.3365|15.1923|15.1923|15.2404|15.1923|15.1442|15.1442|15.0481|14.9519|14.9519|14.7596|14.6154|14.6635|14.6635|14.6154|14.375|14.5192|14.6635|14.4711|14.4231|14.3269|14.3269|14.3269|14.2308|14.0865|14.1346|14.2308|14.375|14.4231|14.5673|14.6154|14.8558|14.4231|14.3269|14.5192|14.2788|14.2788|14.375|14.375|14.4231||15.0961|15.1442|15.1442|14.9519|||14.9519|14.9519|15|14.6635|14.5673|14.9519|15.1442|15.5288|15.5769|15.5288|15.4808|15.4327|15.3846|15.3846|15.5288|15.5288|15.5288|15.4808|15.4327|15.3365|15.1923|15.625|15.6731|15|14.7596|15.0961|15.2404|14.9038|14.8558|14.6154|15.0961|15.2404|15.2885|15|14.8558|14.9038|15.2404|15.4327|15.1923|15.1923|15.3846|14.5192|15.3186|15.46|15.46|14.9887|14.5645|14.8473|14.5173|14.8473|14.8473|14.5173|14.2817|14.2345|14.0931|14.046|14.046|14.1403|13.9046|14.1403|13.8103|13.5275|13.3861|13.0562|13.009|12.9619|12.8676|12.8676|||12.9619|13.0562|13.0562|13.009|13.0562|13.1033|13.009|12.8205|12.7262|12.7734|13.009|13.009|13.0562|13.1033|13.0562|12.9148|12.7262|12.632|12.3492|12.5377|12.5377|12.5848|12.4906|12.3492|12.4434|12.3963|12.5377|12.5377|12.4906|12.4434|12.632|12.5377|12.6791|12.5848|12.5377
10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP||18.02|18.15|18.62|19.31|20|20.06|19.78|19.63|19.7|20.06|21.02|21.46|21.4|21.86|21.06|20.84|20.4|21.04|21.74|22.24|21.86|22|21.16|21.6|24|25.12|26.1|25.84|25.42|25.5|25.76|26.06|25.9|25.4|25.86|26.24|26|26.74|26.4|24.94|24.76|23.9|24.04|23.56|23.06|22.94|23.36|23.12|22.7|22.12|22.5|21.9|21.6|21.62|21.8|22.1|21.72|21.6|21.36|21.52|21.94|20.88|22.5|22.98|23.94|24|24.38|24.5|23.4|22.4|22.74|22.18|21.94|21.28|21.3|20.88|20.88|21|21.12||21.3|21.16|20.96|20.68|20.86|20.86|20.64|20.7|20.06|21.28|20.26|19.94|19.71|19.85|19.83|20.34|20.58|20.38|20.54|20.08|19.95|20|20.4|18.99|19.95|20.32|19.93|19.39|18.75|18.44|17.85|17.78|17.27|17.94|17.24|17.2|17.1|17.11|15.95|14.5|14.59|14.63|14.15|14.4|13.79||14|14.32|14.53|15.13|15.35|15.37|15.38|15.37|15.31|15.16|15.4|15.36|15.54|15.48|15.46|15.28|15.35|15.41|15.27|15.37|15.41|15.17|15.1|15.07|15.08|15.07|15.03|15.02|15.53|15.63|15.63|15.82|16|16.22|15.25|15.25|15.1|15.38|15.1|14.7|15.08|15.02|15|15.78|15.91|15.91|16.07|16.56|16.56|16.72|16.86|16.67|16.51|16.86|16.93|17.65|18.13|16.79|17.08|17.02|17.7|17.48|||16.6|16.46|17|18.04|17.92|17.71|17.01|17.13|17.33|17.64|17.76||17.61|17.5|17.05|17.37|17.68|18.12|18.53|18.65|19.1|18.99|19.37|19.08|19.09|18.95|19.1|19.53|19.56|19.27|19.27|19.05|19.31|19.09|19.54|19.5|20.04|19.99|20.02|20.2|20.18|20.4|20.56|20.68|20.3|20.4|20.58|||18.71|18.4|18.48||18.23|17.05|17|17.2|17.04|17.08|17.3|17.59
10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|14.56|14.66|14.86|14.92|15.16|14.92|14.62|14.88|14.78|14.94|15.26|15.72|15.86||||15.72|14.68|15.14|15.24|15.36|15|15.12|15.24|15.68|15.4|15.44|14.94|14.66|14.18|14.44|14.4|14.06|13.5|13.42|14.28|14.84|15.56|14.98|15.36|15|15.64|15.46|16|15.74|16.58|15.98|16.52|16.5|||15.22|15.72|16.14|15.1|14.94|15.04|15.2|15.32|15.6|15.32|14.56|15.3|15.5|16.24|16.78|16.9|17.16|16.88|16.92|21.4|21.3|22.1|22.2|21.7|20.1|19.06|18.82|18.84|19.58||18.7|19.6|18.8|18.76||15.9|14.96|14.92|15.3|15.98|15.88|16.88|14.44|14.48|14.74|14.14|14.6|14.7|14.56|14.66|14.48|15.56|15.9|16.26|16.26|15.68|15.28||15.8|13.46|13.04|13.06|13.52|13.48|13.22|13.42|12.9|12.84|13.22|13.42|13.2|11.98|12.5|12.6|12.62|13.06|13.52|13.52||13.4|13.44|14|14|14.08|13.24|13.14|13.52||13.46|13.4|14.36|14.62|14.84|13.68|||13.88|14.36|13.4|13.02|14|14.06|13.56|14.08|14.4|14|14.82|14.84|14.08|14.26|13.86|13.96|14.08|14.2|14.08|14.16|14.6|16.02|16.64|19.44|18.64|18.06|18.58|18.4|17.52|17.32|17.7|17.48|16.24|16.82|16.52|17.34|17.66|17.14|18.4|18.54|18.8|18.72|18.02|18|18.14|18.48|18.9|17.8|17.22|17.8|17|16.8|17.5|17.6|16.74|20.8|19|19.44|18.58|17.98|17.5|17.5|16.82|15.08|14.08||13.2|13.46|12.48||10.36|10.6|10.48|10.68|10.28|10.46|10.76|10.62|10.44|10.64|10.68|10.92|10.84|11.06|10.46|9.9|9.75|8.88|7.84||8.2|9.24|9.06|9.35|9.99|10.12|10.56|10.08|9.53|9.02|8.59|7.78|7.8|7.3|7.2
10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|32.15|30.8|33.05|33.75|32.25|30.95|31.3|30.1|30.9|30.95|32.4|32.85|33.15|34.1|||31.05|30|30.9|29.55|29.3|29.6|30.5|30.9|28.8|26.25|26|26.25|25.75|25.4|24.85|25.4|23.95|23.9|24.25|24.75|24.7|25.3|25.55||25.75|25.5|25.45|26.05|26.8|26.65|26.5|24.9||||||||23.8|23.9|24.3|24.15|23.8|25.1|25.8|25.6|25|25.15|25.25|25.1|24.65|27.2|24.75|22.5|23|23.4|22.45|20.45|18.6|18.45|17.75|18.05|18.5||18.3|18.6|18.1|18.3|17.3|17.45|16.8|16.45|16.95|17.1|17.65|16.95|16.65|17.15|17.2|16.75|17.45|17.05|17.65|17.35|15.85|16.05|15.95|15.6|15.75|15.45|15.3|15.05|15.5|15.75|15.55|14.85|14.85|14.95|14.3|14.3|14.45|14.65|15.1|14.55|14.25|14.35|14.35|13.95|14.1|14.35|14.35|14.75|15|14.8|14.75|14.85|14.9|14.85|14.3|14.65|14.55|14.4|14.3||14.5|13.85|13.8|13.45|||13.5|13.4|13.55|13.45|13.85|14.45|14.85|14.5|14.8|14.25|14.1|14.3|13.75|13.35|13.55|13.8|13.25|13.4|13.25|13.05|12.85|13.15|12.4|12.35|12.4|12.5|12.3|12.25|12.25|11.9|12.8|13.3|13.3|12.85|12.6|12.55|12.5|12.8|12.3|12.4|12.5|12.4|12.25|12.3|12.5|12.2|12|12.1|12.3|12.6|12.7|12.35|11.75|11.65|11.85|11.95|12.1|12.25|12.3|12.8|12.75|12.4|12.75|12.45|12.4|12.45|12.2|12.25|||12.45|12.85|11.8|11.95|11.6|11.3|11.2|11.05|11.25|11.5|11.95|11.8|11.75|11.9|11.85|12.2|11.7|12.05|11.15|11.25|11.45|10.75|10.55|10.7|10.8|10.95|11.15|10.15|10.15|10.5|10.4|10.45|10.6|10.35|10.5
10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|15.54|15.22|15.02|15.3|15.48|15.16|15.1|15.24|15|15.46|15.78|16.46|16.04||||16.28|15.82|16.32|15.22|14.8|14.92|14.5|14.92|15.44|15.44|15.02|15.94|14.6|14.28|14.24|14.22|13.74|13.3|13.06|14.24|14.56|15.2|15.02|15.24|14.74|15.68|15.54|16.3|16.02|17.38|17.3|17.78|17.92|||16.9|16.88|17.18|16.46|16.34|16.6|17.46|16.6|16.46|15.8|16.06|17.4|16.9|17.7|17.2|17.58|17.88|16.98|16|13.38|13.8|13.72|13.74|13.26|13.36|12.98|13.16|13.44|13.58||13.14|13.08|12.48|12.22||11.96|12.08|11.78|11.9|11.68|11.5|11.68|11|10.56|10.32|10.66|10.98|11.16|11.02|10.7|10.34|10.22|10.12|10|10.16|10.02|9.89|10.28|10.3|10.1|10.06|10.1|9.4|9.47|9.42|9.65|9.15|9.68|10.1|9.59|9.39|8.82|8.8|8.54|8.53|8.69|8.75|8.6||8.93|9.19|9.08|9.28|9.15|9.18|9.06|9.3||9.74|9.42|9.61|9.06|8.95|8.38|||8.59|8.29|8.43|8.32|8.74|9.06|9.16|9.41|9.47|9.43|9.22|9.24|9.26|9.22|9|9.16|9|8.91|9.76|10.08|9.85|9.8|9.73|9.91|10|9.75|10.08|10.1|10.6|10.74|10.6|10.9|11.58|10.22|9.98|10.12|10.22|10.14|10.5|10.78|10.82|10.66|10.66|10.56|10.32|10.36|10.2|10.08|10.32|10.98|10.62|11.12|10.56|10.74|10.5|11.42|11.98|11.92|12.02|12.42|11.46|11.02|11.6|10.9|10.46||10.1|10.14|10.34||10.64|9.97|10.04|10.4|10.2|10.1|10.3|9.53|9.91|9.97|10.24|10.18|10.3|10.38|10.26|10.38|10.22|10.28|9.75|9.56|9.5|9.64|9.52|9.5|9.79|10.16|10.14|9.8|10.82|10.78|10.72|10.56|10.7|10.54|9.97
10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|12.54|12.56|12.72|12.6|12.99|13|12.53|12.77|12.79|12.67|13.08|13.28|13.25|13.58|13.17||13.18|13.35|13.41|13.68|13.68|13.61|14.05|14.57|14.49|14.3|14.19|14.8|14.63|14.84|14.42|14.21|13.91|12.88|12.72|13.1|13.47|13.56|14.14|14.1|13.56|13.78|14.54|14.08|14.23|15.25|15.34|15.54|15.5||14.83|14.9|14.53|14.71|14.56|14.3|13.79|13.52|13.41|13.63|13.32|13.74|13.76|13.9|13.38|13.36|13.89|14.27|13.95||14|14.49|14.14|14.36|14.16|14.68|14.84|14.78|14.55|14.62||15.57|15.84|16.26|15.5||15.57|15.91|15.31|15.45|15.93|16.33|16.51|16.62|16.15|16.46|16.98|16.2|16.17|16.57|16.85|16.69|16.92|16.3|15.97|16.96||16.47|16.49|15.16|14.95|15.11|15.02|15.72|15.34|15.28|14.64|15.69|16.37|15.02|14.03|14|12.84|13.18|13.14|11.93|12.04|11.74|12.22|12.95|13.05|12.9|12.65|13.18|13.83|13.54|13.24|13.26|13.41|13.82|14.1|14.27|13.88|13.74|14.05|14.25|14.62|14.3|14.1|14.33|14.52|14.64|13.36|14.1|14.72|15.32|15.38|16.14|17.26|17.45|18|18.73|18.74|18.87||18.93|19.37|18.86|18.81|18.95|19.19|17.88|18.33|18.58|18.36|18.22|18.44|18.63|18.9|19.1|20.24|20.2|19.68|20.76|21.95|22.28|22.17|22.32|23.23|23.48|21.28|21.96|23.05|22.82|23.9|23.53|23.43|23.23|21.51|20.66|21.43|21.98|22.51|21.45|21.66|21.47|20.33|21.21|20.84|22.12||18.06|18.76|18.55|19.75|19.65|20.76|19.73|19.82|19.27|20.06|18.67|19.78|20.94|20.9|21.54|20.08|22.06|22.18|23.95|21.66|21.56|21.96|20.48|18.24|17.16|19.48|20.61|20.95||20.8|20.51|19.08|18.48|19.36|18.72|19.14|18.27|20.04|19.54|18.51|17.97
10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|111.29|111.66|113.06|116.72|114.75|114.19|114.75|114.92|113.55|114.41|112.23|114.14|113.8|113.62|111.56|||112.42|111.51|112.36|111.06|113.41|112.98|114.84|117.4|116.18|116.94|117.48|117.96||115.37|115.02|115.03|113.68|113.31|113.88|115.18|113.74|115.91|113.48|113.79|113.01|112.46|111.29|112.48|112.1|111.03|112.77|113.99|113.24|112.29|112.6|113.34|111.28|110.78|110.88|110.42|109.63|109.25||107.72|109.12|108.11|110.97|111.61|113.8|111.04|111.27|110.01|109.76|110.32|108.21|108.5|108.45|110.94|114.23|108.82|108.15|108|108.61||107.14|107.61|105.12|106.96||103.96|104.58|104.03|104.9|104.55|104.48|104.68|101.69|97.78|98.44|98.46|98.67|98.76|99.42|99.51|98.98|98.42|97.92|98.52|99.31|98.33|97.88|95.91|95.07|94.62|95.41|95.3|93.81||91.99|91.44|95.26|90.63|89.92|88|88.34|86.59|86.23||84.71|84.88|85.09|85.5|84.55|84.56|85.35|85.39|83.88|83.89|84.12|84.4|85.79|84.04|83.75|84.35|83.87|84.44|83.75|83.93|83.67|83.43|83.39|82.46|82.98|82.53|84.16|82.47|83.48|82.53|82.98|86.89||83.7|84.54|85.3|83.24|82.76|83.59|85.87|83.12|86.69|86.09|86.91|86.04|86.81|85.39|86.97|89.01|86.51|88.09|87.78|89.4|90.83|90.56|90.74|91.96|90.83|93.61|96.04|95.31|91.7|91.28|91.31|89.92|89.91|92.26|92.21|92.82|93.09|92.99|93.41|93.75|92.18|91.55|90.55|91.28|90.16|88.89|89.68|90.66|89.64|89.08|89.45|87.2|89.43|87.78|88.9|90.33|87.65|87.86|89.2|86.79|89.54|89.96|91.07|91.19|90.97|88.67|90.06|86.48|84.45|87.22|84.8|86.94|87.36|82.95|89.73|85|83.73|88.16|88.84|88.02|88.26|91.73|90.97|92.38|91.05|92.02|91.4|91.61|93.98|94.08|96.31|95.84|101.12|99.9
10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|5.17|5.2|5.25|5.2|5.05|5.02|4.96|5.05|5|5.03|4.99|5.02|5.08||||5.03|5.08|5.09|5.04|4.89|4.81|4.95|5.15|5.13|4.9|4.9|4.86|4.76|4.7|4.6|4.48|4.34|4.31|4.36|4.34|4.4|4.47|4.24|4.23|4.26|4.39|4.12|4.29|4.22|4.1|4.08|4.21|4.21|||4.03|4.05|4.04|4.08|4.04|4|4|4.02|4.02|3.96|4|4.04|4.04|4.13|4.19|4.23|4.35|4.37|4.2|4.05|4.09|4.14|4.23|4.09|3.96|4.05|4.08|3.95|3.95||4.16|4.13|4.06|3.9||3.96|3.94|3.98|4.07|4.24|4.24|4.23|4.23|4.31|4.23|4.26|4.25|4.29|4.36|4.44|4.55|4.54|4.67|4.62|4.71|4.67|4.67|4.68|4.65|4.79|4.97|4.88|4.79|4.85|4.96|5.12|5.17|5.09|5.07|5.04|4.79|4.52|4.51|4.52|4.51|4.47|4.47|4.37||4.5|4.59|4.88|4.79|4.83|4.95|4.77|4.82||4.71|4.7|4.71|4.67|4.53|4.35|||4.42|4.3|4.4|4.3|4.46|4.62|4.66|4.65|4.78|4.82|4.9|4.92|4.74|4.74|4.74|4.74|4.85|4.8|4.96|5.05|5|5|5.05|5.2|5.13|5.28|5.21|5.39|5.42|5.28|5.16|5.2|5.24|4.99|4.89|4.88|4.87|4.88|4.8|4.7|4.73|4.81|4.76|4.68|4.64|4.68|4.52|4.61|4.76|4.95|4.95|5.08|5.12|4.93|4.75|4.96|4.88|5.04|4.94|5.14|5.23|5.01|5.17|4.9|4.8||4.37|4.38|4.62||4.62|4.65|4.66|4.76|4.77|4.65|4.67|4.53|4.57|4.51|4.67|4.73|4.59|4.59|4.48|4.48|4.42|4.36|4.12|4.04|4.07|4.2|4.16|4.01|4.3|4.33|4.45|4.4|4.41|4.5|4.57|4.63|4.73|4.72|4.55
10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|77.4658|76.9006||76.8129|76.5499|77.5437|78.8787|72.7984|72.4865|72.4768|72.584|71.2588|69.8654|71.1224|69.2125||68.1212|68.5499|68.9884|67.3417|68.6961|68.0432|67.3124|71.5511|70.4793|70.9665|71.1029|72.5548|71.4634|71.6875|71.1224|72.0773|70.5085|68.8617|70.5085|76.4816|71.1321|69.0858|69.9921|69.3782|69.4951|70.7423|72.6522|73.4025|75.3026|75.0298|73.5681|74.0651|||74.0554|72.623|72.1065|73.1297|72.6522|72.1065|72.6035|70.6449|70.6449|70.0603|68.7643|70.7326|69.2125|67.2442||67.7022|68.2089|68.2089|68.4525|66.9519|65.6852|64.5159|62.1675|62.1773|61.4854|62.4598|61.31|61.1736|65.2467|66.2601|||66.4354|66.3965|66.8447|||65.7339|66.1626|66.2211|66.6888|68.4232|69.0274|68.6181|68.3843|67.8289|67.8191|68.1602|68.3453|68.394|69.0858|67.634|69.0371|67.3904|67.673|69.1833|69.3782|69.69|70.0895|70.0408|68.5499|67.4391|66.9421|67.4488|68.6181|66.2503|62.5086|63.8143|64.0189|63.2881|61.5926|62.4988|62.4501|58.2699||58.7571|60.0231|58.1586|59.173|60.0521|58.9314|50.7873|52.3427|53.2315|52.7775|51.908|51.9659|52.8547|52.8934||52.9997|54.8739|53.6952|53.4924|54.3812|53.0673|53.5503|52.4973|51.5409|51.1061|52.6905|52.0722|51.8307|53.2798|52.2654|52.6519|54.2942|54.7869|55.5984|55.2313|53.8595|55.0284|58.1779|56.6321||56.835|56.1974|57.376|56.8737|54.2169|55.125|52.9417|52.333|52.1688|51.2027|51.3959|51.3283|52.1688|54.2362|51.0771|53.6179|53.6179|53.048|53.8305|52.1398|52.9417|52.9417|51.2607|49.8502|51.5892|50.9709|50.227|50.3719|48.7875|50.8|51.3|51.85|53.89|54.76|55.3|52.55|53.5|52.96|52.5|52.97|52.3|52.1|51.93|50.87|50|48.75|48.33|47.99|47.9|47.45|46.29|47.9|45.44|47.67|46.29|44.58|43.95|44.14|43|44.28|43.71||44.88|46.7|47.3|46.1|45.36|46.74|47|42.8|42.1|43.59|43.9|41.54|42.8|41.71|43.62|40.5|41.69|39.65|38.75|38.33|39.39|40.45|42.3|41.7|41.66
10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|110.3|110.8||111.9|113.05|116.65|115.2||116.4|111.8|121.15|120.8|122.4|118.35|119.4||118.1|113.9|110.8||107.05|109.85|113.55|114.55|111.6|111.5|110.95|114.85|116.15|105.2|103.5||103.4|102.55|105.8|105.5|107.95|101.65|101|99.45|99.6|102.1|101.9|104.45|102.35|96.95|94.9|94.45|97.5|98.25|97.45|98.15|98.35|96.9|102.2|97.6|97.4|93.3|92.35|89.1|87|87.45|89.5||91.9|95.15|97.7|95.9|91.95|91.5|90.6|95.25|97.5|99.05|98.75|101.6|99.8|101.8|100.7|101.45|100.2|101.5|99.2|104|108.95||91.9|79.75|75.55|71.9|77.4|79|80|78.7|78.65|75|75.1|76.45|74.05|74.55|75.9|75.65|77.25|78||79.1|77.4|77.35|78.65|76.55|75.95|74.15|76.7|75.9||74.15|74.35|73.1|72.75|74.2|73.75|72.6|70.45|69.4|68.75|70|71.1|73.75|75.15|74.85|73.45|74.4|72.85|70.55|70.1|70.25|69.4|70.9|71.95|70.15|70.3|70.45|69.1|70.4|71.4||72.25|72.75|72|73.45|72.4|70.8|74.95|72.05|71.65|74.25|73.35|71.8|73.25|69.15|64.25|64.5|63.3|63.45|61.55|62.5|63.95|63.6|61.35|61.8|65.2|63.5|66.25|63.75|61.1|59.75|56.45|56.5|55.4|52.95|52.2|54.4|54.7|56.15|53.25|54.2|54.35|54.8|57.8|51.25|48.85|47.95|46.85|45.25|45.1|44.55|44.5|41.4|42.15|42.35|42.5|42.4|42.05|40.9|42.75|43.4|40.4|39.1|37.7|38.25|36.75|36.55|36.05|35.7|37.4|38.3|38.7|39.6|42.05|41.25|39.95|38.15|37.75|37.8|37.85|37.65|38|38.5|37.6|39.55|37.45|35.1|36.45|35.25|33.35|31.6|31.05|30.5|30||29.75|30.4|30.25|30.2|29.35|30.2|30.7|31.75|30.6|31.4|32.6|32.6
10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.76|1.74|1.74|1.74|1.73|1.72|1.71|1.74|1.76|1.78|1.78|1.75|1.76|1.75|1.75|1.75|1.75|1.74|1.75|1.75|1.75|1.74|1.72|1.74|1.74|1.74|1.75|1.74|1.75|1.75|1.75|1.74|1.72|1.7|1.69|1.71|1.71|1.7|1.69|1.69|1.69|1.69|1.69|1.68|1.7|1.67|1.66|1.71|1.72|1.67||1.65|1.67|1.66|1.67|1.66|1.7|1.71|1.7||1.7||1.64|1.65|1.64|1.64|1.65|1.65|1.63|1.61|1.63|1.65|1.65|1.63|1.68|1.68|1.7|1.71|1.73|1.75||1.72|1.73|1.74|1.75||1.74|1.75|1.72|1.75|1.75|1.74|1.77|1.78|1.76|1.76|1.73|1.72|1.74|1.74|1.75|1.7|1.69|1.68|1.66|1.65|1.65|1.73|1.73|1.75|1.74|1.74|1.74|1.73|1.72|1.73|1.72|1.72|1.72|1.61|1.63|1.6|1.63|1.63|1.63|1.67||1.69|1.69|1.65|1.64|1.66|1.66|1.66|1.67|1.67|1.66|1.69|1.72|1.71|1.75|1.78|1.76|1.74|1.78|1.78|1.8|1.82|1.82|1.83|1.84|1.87|1.85|1.9|1.89|1.86|1.87||1.87|1.87|1.83|1.83|1.82|1.83|1.82|1.8|1.82|1.83|1.82||1.85|1.8|1.8|1.79|1.8|1.82||1.81|1.78|1.78|1.78|1.82|1.79|1.78|1.79|1.81|1.8|1.81|1.79|1.8||1.84|1.84|1.84|1.83|1.85|1.83|1.82|1.81|1.8|1.78|1.79|1.78|1.77|1.79|1.81|1.8|1.81|1.83|1.8|1.79|1.83|1.82|1.79|1.78|1.79|1.8|1.79|1.77|1.8|1.76|1.75|1.75|1.75|1.73|1.77|1.75|1.74|1.73||1.7|1.71|1.73|1.73|1.73|1.75|1.7|1.71|||1.7|1.73|1.71|1.67|1.66|1.67|1.69|1.69|1.73||1.75|
10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|5235|5325|5350|5400|5390|5230|5300|5300|5315|5350|5400|5300|5300|5300|5195|||5150|5100|5045|5020|5030|5025|4987||4850|5020|5195|5300|5435|5480|5500|5450|5405|5370|5405|5395|5430|5580|5610|5770|5700|5845|5815|5770|5740|5770|5895|5910|5815|5865|5930|5750|5810|5870|5870|5900|6000|5930|5820|5840|5810|5830|5830|5870|6000|6000|5970|5950|5860|5865|5930|5915|5900||5870|5700|5865|5860|6100|||6180|6180|5890||5700|5750|5820|5600|5835|5800|5715|5620|5640|5600|5450|5510||5350|5290|5005|5030|5100|4980|5050|5025|5080|5050|4900|4780|4750|4836|4820||4800|4801|4841|4734|4750|4565|4594|4589|4570||4555|4300|4131|4485|4512|4582|4573|4542|4582|4560|4560|4565|4580|4530||4645|4633|4561|4520|4550|4540|4590|4630|4540|4610|4590|4500|4650|4780|4750|4700|4410|4585|4670|4860|4910|4920|5060|5030|5050|5050|5000|5170|5080|5000|4895|4900|4935|4830|4700|4450|4400|4290|4180||4035|4025|4005|4000|4010||4035|3800|3730|3840|3660|4060|4100|4100|4150|4105|4150|4005|3920||3760|3745|3700|3600|3590|3665|3730|3740|3630|3515|3435|3410|3405|3400||3445|3465|3505|3665||3700|3660|3490|3430||3525|3385|3750|3710|3890|3740|3630|3580|3580|3600|3500|3460|3500|3575||3510|3575|3510|3600|3615|3650|3355|3340|3530|3645|3710|3720
10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|10233|10189|10164|9992|9839|9917|9823|9800|9683|9686|9700|9711|9905|10408|||10374|10348|10509|10361|10209|10140|10120|10050||10131|10193|10233|10100|10068|10040|9947|10077|10038|9923|10074|10012|10121|9924|9902|9913|10026|10026|9700|9882|9640|9724|9552|9532|9429|9644|9420|9280|9200|9205|9217|9000|9090|8992|9080|9101|9050|9020|8932|8971|8764|8902|9081|9115|8915|8909|8974|8824|8650|8712|8800|8704|8513|8515|8781||8700|8713|8700|8733||8814|8671|8710|8757|8776|8758||8825|8825|8765|8632|8701|8577|8700|8551|8130|8250|8250|8528|8776|8672|8550|8454|8318|8431|8601|8380|8488|8400|8400|8432|8600|8600|8420|8225|8400|7900|7774|7575|7627|7936|8100|8159|8140|8175|8022|8036|8058|7899|7662|7627|7683|7701|7732|7723|7841|7800|7800|7756|8075|7951|7676|7704|7367|7360||7672|7920|7850|7831|8080|8454|8330|8412|8462|8455|8490|8345|8355|8300|8237|8150|8458|8408|8629|8637|8756|8993|8832|8800|8733|8816|8722|8611|8900|9249|9200|8952||8275|8361|8332|8291|8292|8690|8610|8407|7901|7687|7679|7700|7802|7713|7885|8020|8263|8300|8168|7981|7848|8063|8000|7896|7877|7771|7770|7708|7730|7769|7700|7815|7814|7797|7883|7820|7868|7900||8051|8176|8151|8225|8100|8201|8194|7928|8110|8094|7568|7250|7775|7717|7543|7561|7251|7260|7222|7150|7235|7050|7044|7029|7241|7593|7847|7447
10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|408|409.2||417.9|418.1|415.25|415.8||405.65|398.35|428|425.15|433.75|438.45|417.35||419.5|410.85|406||411.65|410.05|427|448.7|447.45|455.75|446.65|456.75|459|459.6|460.65||448.75|455.9|467.25|459.5|473.15|460.95|463.05|451.3|430.65|430.9|417.9|419.55|411.85|431.75|432.3|433.5|428.95|437.05|430|435.3|423.7|423.9|423.25|408.5|413.3|406.5|396.85|368.35|359.65|357.85|358.75||357.8|357.45|354.65|353.2|348.3|345.8|353.3|361.05|350.8|365.2|364.8|362.35|366.35|370.65|379.15|376.7|371.95|363.95|366.8|369.05|369.7||365.05|362.55|347.75|360.3|370.2|371.55|376.65|370.9|368|367|370.4|371.25|370.8|367.35|361.9|363.5|372.65|375.5||359.5|341.3|338.6|348.95|350.15|348.8|344.6|340.8|336.85||338.05|342.75|334.2|335.1|336.5|336.65|337.85|329.15|325.35|329.85|325.05|326.1|329.2|331.35|334.45|338.3|331.5|314|329.35|326.25|329.35|329.4|327.3|340.95|347.15|341.2|347.55|345.35|342.1|344.3||349.9|344.5|339.45|332.05|318.05|309.15|306|313.3|325.1|337.85|347.25|346|353.65|349.5|324.65|324.95|319.15|326.25|329.95|326.5|324.65|317.3|314.9|322.1|333.1|334.5|327.1|325.15|322.05|318.85|313.3|312.35|312.65|314.65|307.65|305.1|294.75|292.55|273.85|275.8|274.05|273.8|272.2|267.5|274.95|279.95|279.9|281.55|262.15|265.1|272.05|269.2|270.5|268.45|269.9|269.4|273|268.4|272.8|275.95|271.7|275.15|284.35|288.95|276.1|272.4|268.15|270.65|267.3|261.6|259|259.15|249.15|244.25|243.3|236.65|234.55|229.4|231.85|237.15|237.45|245|244.55|255.5|246|237.8|228.6|217|206.25|196.7|192.85|194|198.9||197.05|197.35|201|200.65|195.15|198.8|194.6|198.9|195.25|198.15|197.45|198
10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|38.5|38.6|38.6|38.4|38.25|38.2|38.25|38.25|38.25|38.15|38|38.1|38.1|38.05|||38.15|38.15|38.15|38.05|38|37.85|38|37.95|38|37.95|37.8|37.75|37.75|37.8|37.85|37.95|37.7|37.6|37.5|37.6|37.7|37.55|37.4||37.8|37.45|37.4|37.2|37.1|37.05|37.05|36.9||||||||36.9|37|36.75|36.75|36.7|36.65|36.8|36.85|36.9|36.95|37|36.9|36.9|37.2|37.15|37.2|37.25|37.25|37.2|37.25|37.2|37.2|37.1|37.2|37.15||36.95|37|37.1|37.05|37.1|37.1|37.1|37.05|37.2|37.2|37.2|37.15|37.15|37.2|37.15|37.15|37.15|37.15|37.15|37.15|37.1|37.1|37.15|37.15|37.15|37.15|37.15|37.05|37.1|37.1|37.05|37.1|37|37|37.05|37|37.05|36.75|36.6|36.6|36.7|36.65|36.45|36.45|36.45|36.65|36.6|36.65|36.65|36.75|36.8|36.7|36.7|37|36.8|36.6|36.6|36.6|36.6||36.55|36.45|36.45|36.2|||36.3|36.35|36.35|36.25|36.15|36.4|36.9|37.2|36.7|36.6|36.6|36.5|36.35|36.2|36.2|36.05|36.2|36.1|36.2|36.15|36.25|36.35|36.35|36.2|36.15|36.35|36|35.85|35.85|35.85|36.15|36.15|36.1|36.1|36|35.9|35.95|35.95|36|36.1|36|35.7|37.1782|37.1782|37.0792|36.9802|36.8317|36.9802|37.2277|37.4752|37.4257|37.4752|37.2277|37.2277|37.2772|37.2772|37.2772|37.1782|37.1782|37.4257|37.3762|37.3267|37.1287|36.8812|36.8317|36.6832|36.6832|36.5347|||36.6832|36.5842|36.5842|36.5347|36.5347|36.5842|36.5842|36.2376|36.5347|36.6337|37.0792|36.9307|36.5347|36.4356|36.3366|36.4356|36.1386|35.8911|35.7426|35.9406|35.8911|35.7921|35.7426|35.6931|35.8416|35.6436|35.8911|35.7921|35.7921|35.6931|35.7921|35.7426|35.8911|35.5941|35.495
10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|113|112|114|115.5|113.5|115|114.5|122|125.5|124|125.5|124|118|117.5|||118|116|110.5|109.5|110|109|111|110|112|108.5|110|100|98.4|99.2|98.8|96.3|96.5|93.5|92.9|94|93.2|94.2|94.4||94.4|95.4|94.8|96.4|96.8|96.4|96.3|94.5||||||||95.3|93.4|94.4|94.8|94.4|92.4|94.3|93.6|92.5|93.2|92.6|89.9|90.4|93.2|93.7|93.1|94.7|95|94|96.5|98.1|97.2|95.9|98|95.9||93.8|93.1|92.7|93.2|94.2|94.2|93.3|92.7|95.2|95.9|95|95|95.1|97|95.6|96.2|98.7|98.4|98.5|97.5|97.4|97.4|96.5|96.8|98.2|96.9|96|97.6|99.6|99.8|99.8|100.5|100.5|101.5|99.9|99.6|96.2|96.2|101|100.5|98.7|100.5|99.8|100.5|99.8|99|101|103.5|99.4|99|100|97.3|100.5|95.3|94.1|94.5|93.7|91.7|90||89.8|89.5|89|88.2|||85.1|83.9|84.6|83.6|84.2|87|88|87.5|88.8|88.1|86.2|86.7|87.1|85.1|85.7|87.3|88.4|89|91.1|92.1|93.1|92.1|92|89.7|88.4|88|87.8|88.9|84.5|79.9|83.2|83.6|85.3|86|85.2|84.8|84.4|85.4|82.6|78.8|80.1|77|75.6|77|75.9|72.5|72.2|74.5|76.3|78.9|78.6|77.3|76.2|77.3|84|83.8|84|84.6|83.2|85.5|87.1|86.7|86.8|85.4|85.4|83.5|83.6|81.6|||82|82.1|82.7|81.7|82.9|82.7|82.9|79.8|81|80.9|83|82.2|83.8|86.3|86|85.9|85.1|85.5|84.2|85|84.5|84.1|84.3|82.7|85.3|84.5|84.8|84|84.7|85.2|87.5|87.7|89.6|82.7|81
10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP|443|443|435|410|407|408|404|404|402|402|402|404|403|401|400|402|396|395|393|392|384|387|388|392|390|396|403|396|392|392|388||385|389|388|382|374|370|370|370|||370|365|358|349|350|352|355|352|347|350|354|358|349|350|350|354|352|354|358|363|364|360|351|360|362|358|357|356|355|358|359|364|358|347|343|342|341|340||338|340|341|340|339|342|341|338|339|339|341|342|344|343|341|342|336|344|335|315|316|310|307|314|302|302|303|299|298|296|296|295|297|297|299|300|299|298|291|293|293|293|291|290|287||294|291|298|303|308|308|303|302|307|312|313|311|308|310|297|293|289|279|278|||274|280|282|279|282|281|282|279|279|276|278|275|271|274|274|275|277|278|281|286|285|285|288|284|287|288|289|282||290|288|291|290|285|283|281|281|280|272|271|268||||270|274|263|267|276|298|303|300|297|295|298|297|299|298|290|280|275|275|277|274|275|277|279|279|279|279|279|278|278|275|278|279|271|265|276|271|282|280|270|254|252|243|242|245|246|239||||231|232|228|230|228|225|222|226|219|227|225
10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|116|117.5|119|121|120.5|118|118.5|117|112|115.5|108|108|107|107|||107.5|107.5|108|107.5|107|107|106.5|106.5|108|107|108.5|107.5|109.5|110|111.5|110|108.5|108.5|108|106|105.5|105.5|104||103.5|103.5|103.5|105|104.5|106|104.5|104.5||||||||102|102|102|102.5|102|101|101|100.5|101|101.5|100.5|100.5|100|103|102.5|104|106|107|107|110.5|112.5|110.5|106.5|109|109.5||108.5|110.5|110.5|110|108|108|108|106|105|102|101.5|102|101|101.5|100.5|101|100.5|102|101.5|101.5|100|101|101.5|102.5|103|102|100.5|100.5|101|98.7|97.4|97.3|95.3|95.8|95.4|95.7|96.9|94.4|92.7|92|92.1|92.3|92.2|91.8|91.6|92.1|92.5|92.9|93.2|93.4|92.5|93.5|93|93.3|93|93.3|93.3|92.3|93.4||93.5|94|93.6|92|||91.2|91.8|91.1|90.6|90.5|92|92.9|93.3|93.7|92.9|92.6|92.8|93|93.4|93.8|93.4|93.5|94.1|92.9|92.6|92.8|92.6|92.4|93.5|93.5|93.8|94|93.1|93.5|92.2|94.6|95|93.8|93.3|93.5|93.7|92.9|93.5|95.8|97.3|97.3|97.8|97.8|98.5|98.4|98.1|97.6|97.6|99.5|100|100|100|100|100.5|101|102|105|106|106|107.5|108|107.5|107.5|108|107|106|105|105|||105|104|105|102.5|103.5|104.5|105|103.5|106|108|110|110|110.5|107.5|106|105|101.5|101|100|101.5|101.5|102|101.5|101.5|102|102|102|101|101.5|100|101.5|102|102.5|101|101
10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|20.85|20.61|20.55|20.64|20.8|21.03|20.71|20.73|20.85|20.71|20.73|20.7|20.76|20.61|20.52|||20.61|20.87|20.51|20.94|20.83|20.55|20.81|21.09|20.76|20.73|20.79|20.72||20.5|20.4|20.92|21.29|21.75|20.72|20.9|20.45|20.56|20.5|20.99|20.88|20.47|20.81|20.97|21.37|21.51|21.81|21.59|22.15|22.1|20.84|21.06|21.25|21.29|21.24|20.95|21.07|21.31||20.99|22.21|22.25|21.87|21.94|21.84|21.6|21.12|20.17|20.79|20.38|19.82|19.7|20.15|19.61|19.6|19.81|19.64|18.72|18.73||18.84|18.72|18.48|18.36||18.62|18.43|18.53|18.99|18.92|18.66|18.83|19.33|19.59|19.67|19.72|19.7|19.84|19.73|19.54|19.73|19.36|19.08|19.75|19.88|19.72|19.59|19.42|19.09|18.98|18.91|18.69|18.57||19.15|19.03|19.11|19.03|19.45|19.61|19.5|18.92|18.65||18.81|18.76|19.38|20.01|20.49|20.85|21.18|20.91|20.96|21.02|21.68|22.08|22.44|23.01|22.13|22.02|21.27|21|20.59|20.77|20.28|20.7|21.64|21.66|21.94|22.14|22.21|21.32|21.35|21.78|22.34|21.21||21.56|21.31|20.9|21.55|20.92|20.8|21.25|21.52|22.7|22.25|22.29|22.96|22.95|23|22.99|23.56|23.45|23.48|23.14|23.46|23.19|23.6|23.4|23.41|23.49|23.53|23.54|23.18|23.28|23.54|22.82|23.46|23.5|23.85|23.26|23.17|23.14|22.43|22.48|21.82|22.76|22.68|22.26|22.64|22.18|22.03|22.01|22.46|22.6|23.05|23.14|23.04|23|23.42|23|23.47|22.05|21.54|21.29|20.59|20.1|19.8|19.97|20|20.48|20.35|20.1|20.2|19.96|20.09|19.64|20.24|19.61|19.54|20.15|20.26|19.63|20.21|20.18|20.41|20.23|20|19.39|19.15|20.08|20.24|20.41|19.93|19.71|20.05|20.18|19.75|20.38|20.07
10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|59.2|58.9|59.7|59.8|59.6|59.4|58.9|58.7|59.3|60|59.9|59.9|59|58.8|||59.6|59.1|59.2|59.2|59.2|59.3|58.4|58.4|58.3|57.9|58.2|58.3|57.9|58|57.9|57.9|57.8|58|57.6|57.8|58.1|58.5|58.5||58.3|58.4|58.6|59.1|58.7|58.2|58.1|58.2||||||||57.5|57.5|57|56.8|55.4|55.5|56.2|56.6|56.5|56.2|55.4|55|55|55.8|55.4|55.9|56.8|56.2|56|56.6|56.9|57.2|57.3|57.6|58.4||57.8|57.9|58|57.3|57|56.9|56.3|56.2|56.9|57|57.1|57.4|57|57.6|57.2|57.8|58.7|57.6|57.1|57.5|57.5|57.8|56.6|56.7|56.6|56.3|56.2|56.2|56.2|56.5|56.1|55.9|55.7|56.4|56|55.5|55.8|55.7|55.5|55.5|55|55|54.5|55.2|55.5|55.7|56.2|56.5|56.3|56.8|56.8|57.4|57|56.7|56.1|55.6|56.3|56.5|57.3||57.7|57.9|58.2|57|||56.9|56.5|56.8|56|57|57.5|58.7|58.2|58.8|60.1|60|60.5|60.5|59.6|60.5|61.8|61.5|60.6|63.8|63.2|59.6|57.8|58.8|58.5|58.5|59.2|59.1|59.5|57.1|56.2|57.8|56.9|56.8|56.1|55.8|55.1|55.2|55.9|55.6|54.2|54.2|54.2|53.9|54.3|54.1|54|52.6|53.4|54|55.4|55.4|55|54.4|54|54.6|54.7|55|55.7|55.6|57.2|57.1|55|55.4|54.9|54.9|55.2|54.2|54|||54.7|54.7|54.8|54.2|53.8|53.7|54|53.3|53.9|54.3|59.2|59.1|59.4|59|58.3|59|59.6|56.2|54.8|55|55.6|55.1|55.6|55.6|54.6|54|53.3|52.8|53.6|54|55.2|54.1|54.4|53.4|52.5
10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|7.81|8.03|8.15|8.08|7.8|7.61|7.81|7.5|7.46|7.63|7.78|8.16|8.1||||8.15|7.9|8.03|8.11|8.22|7.69|8.02|8.26|8.22|8.32|8.4|8.09|7.76|7.31|7.54|7.54|7.2|7.19|7.31|7.88|8.34|8.88|9.13|9.74|9.27|9.25|8.83|9.18|8.95|9.58|9.8|9.66|9.6|||9.27|9.1|8.93|8.93|8.7|8.9|9.08|9.04|8.3|8.17|8.07|8.46|8.48|8.83|8.58|8.6|8.8|8.5|7.73|7.05|7.26|7.22|7.29|7.2|7.63|7.06|6.73|5.85|6.26||6.3|6.26|5.95|5.89||6.1|6|5.64|5.69|5.29|5.2|5.19|5.2|5.26|5.31|5.45|5.2|5.28|5.52|5.66|5.58|5.65|5.81|6|5.72|5.58|5.58|5.69|5.81|5.91|5.97|5.68|5.38|5.17|5.34|5.4|5.35|5.79|6.22|6.21|6.33|5.89|5.61|5.97|6.08||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|2.62|2.6|2.59|2.6|2.6|2.62|2.64|2.65|2.65|2.67|2.65|2.67|2.7|2.67|2.66|2.67|2.68|2.65|2.69|2.7|2.66|2.64|2.64|2.65|2.7|2.69|2.73|2.7|2.71|2.71|2.7|2.73|2.69|2.68|2.69|2.6|2.6|2.6|2.59|2.63|2.65|2.7|2.7|2.65|2.65|2.65|2.71|2.68|2.67|2.7||2.7|2.7|2.62|2.54|2.59|2.56|2.53|2.5||2.48||2.5|2.52|2.54|2.65|2.7|2.7|2.64|2.66|2.71|2.71|2.64|2.57|2.71|2.81|2.84|2.85|2.91|2.94||2.91|2.95|2.93|2.91||2.89|2.89|2.85|2.9|2.9|2.96|2.99|2.99|2.95|2.93|2.85|2.75|2.7|2.74|2.74|2.64|2.64|2.63|2.63|2.58|2.59|2.56|2.56|2.59|2.59|2.58|2.62|2.65|2.56|2.42|2.38|2.37|2.36|2.28|2.29|2.26|2.25|2.21|2.18|2.18||2.24|2.24|2.21|2.24|2.24|2.32|2.25|2.25|2.24|2.23|2.22|2.24|2.24|2.24|2.19|2.17|2.19|2.19|2.22|2.2|2.19|2.19|2.2|2.18|2.17|2.18|2.21|2.22|2.19|2.19||2.17|2.16|2.19|2.2|2.17|2.19|2.17|2.17|2.17|2.18|2.15||2.19|2.14|2.14|2.12|2.13|2.12||2.12|2.13|2.14|2.13|2.2|2.14|2.11|2.11|2.12|2.14|2.15|2.13|2.11||2.14|2.14|2.17|2.17|2.19|2.17|2.19|2.17|2.2|2.18|2.2|2.2|2.19|2.23|2.2|2.22|2.18|2.2|2.19|2.21|2.16|2.18|2.18|2.16|2.2|2.24|2.25|2.24|2.27|2.27|2.28|2.3|2.28|2.22|2.31|2.34|2.39|2.4||2.37|2.41|2.35|2.18|2.13|2.1|2.08|2.09|||2.09|2.14|2.11|2.1|2.06|2.04|2.02|2.04|2.05||2.07|
10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|179.523|179.523|180.378|177.814|175.25|175.25|176.104|176.104|176.959|176.104|178.669|177.814|176.104|173.539|172.684|173.539|173.539|170.974|170.974|170.12|170.12|170.974|170.12|170.974|171.83|170.974|170.974|171.83|171.83|171.83|171.83||171.83|172.684|171.83|173.539|171.83|172.684|172.684|171.83|||169.266|170.12|170.12|170.974|171.83|172.684|172.684|170.12|171.83|176.104|176.959|176.959|176.104|177.814|176.104|176.959|179.523|178.669|181.234|179.523|179.523|180.378|179.523|180.378|179.523|179.523|178.669|178.669|179.523|179.523|179.523|180.378|180.378|177.814|176.959|176.959|177.814|176.959||177.814|176.959|177.814|177.814|177.814|178.669|178.669|176.959|178.669|181.234|182.087|180.378|180.378|181.234|181.234|178.669|177.814|177.814|178.669|177.814|177.814|175.25|175.25|179.523|176.104|175.25|176.104|176.959|176.104|176.104|176.959|175.25|176.959|176.959|174.394|176.104|177.814|182.087|179.523|177.814|175.25|176.104|176.959|171.83|168.41||176.959|175.25|177.814|182.087|184.653|186.363|186.363|181.234|183.798|187.216|187.216|189.781|189.781|188.927|188.074|184.653|174.394|166.702|166.702|||159.007|166.702|165.845|167.556|169.266|162.426|161.571|159.862|158.151|157.298|159.007|155.588|150.456|151.314|151.314|152.167|151.314|149.603|147.893|147.893|147.893|147.038|148.747|148.747|148.747|146.185|146.185|146.185||147.893|147.038|147.038|145.327|145.327|146.185|145.327|142.762|142.762|141.91|142.762|142.762||||142.762|145.327|143.62|140.199|140.199|141.053|143.62|143.62|143.62|144.475|147.893|148.747|149.603|149.603|148.747|150.456|150.456|150.456|151.314|149.603|147.893|149.603|150.456|151.314|151.314|152.167|153.878|151.314|151.314|150.456|151.314|152.167|149.603|147.038|153.023||159.862|159.007|157.298|153.878|154.732|153.023|152.167|151.314|153.878|154.732||||150.456|148.747|151.314|150.456|148.747|143.62|141.053|144.475|144.475|147.038|147.893
10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|17.06|17.3|17.4|17.38|17.32|17.36|17.78|17.88|18|18.16||18.28|18.4|18.48|18.42|||17.88|17.96|17.7|17.66|17.9|17.68|17.8|18|18.1|18.26|18.4|18|17.92|18.48|18.7|18.98|19|19|19.52|19.72|19.68|19.68|19.82|19.58||18.72|19.02|19.06|19.24|19.3|19.38|19.36|19.58||19.14|19.26|19.08|19.12|19.6|19.86|19.86|19.98|19.1|18.98|19|18.98|19.68|20.5|21|21.1|21.05|21|21.4|21.95|22.05|21.95|22|22.4|22.3|22.2|21.1|21.2|21.25||||21.2|20.75|||21|20.95|21|21|21.3|21.7|21.65|21.85|20.5|19.7|19.94||19.56|19.16|18.46|17.7|17.46||16.62|17|18|18|17.7|16.74|16.46|16.1|15.78|15.2|15.5||16|16.8|16.28|16.8|16.4|15.8|15.2||15|15.36|16|16|16.1|16.1|16.16|15.24|14.5|14.26|14.1|14.36|14.26|14.64|14.84|14.74|14.4|14.2|14|14.04|14.28|14.1|14.2|14.22|14.32|14.64|14.54|14.5|14.54|14.6|14.94|14.66|14.9|15|14.86|14.72|14.7|14.6|14.88|15.2|14.8|14.42|14.2|14.5||14.62|14.84|14.62|14.7|14.8||14.8|14.96|15.14|15|14.9|14.9|14.6|14.9|14.2|13.8|13.5|14.22|14.16|14.28||15.38|16|15.1|15|15.9|15.9|15.94|16.2|16.68|16.3|16.46|15.76|15.78|15.5|15.92|16.5|16.94|17.3|17.42|17.2|17.12|17.02|17.48|17|17.6|17.14|17.24|17.52|18|18.24|18|18.14|18|18||19.58|20|20.1|19|18.24|18.72|17|15.62|15|14.78|14.22|14.26|14.5||14.66|15|14.6|14.82|14.4|14.54|14.98|14.64|14.5|14.7|14.9|14.92
10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|1389.7|1348.45||1322.8|1325.25|1354.1|1352.95||1339.8|1339.5|1369.6|1349.85|1399.3|1275.4|1291||1326.6|1343.55|1337.2||1324.6|1331.9|1368.95|1387.7|1352.25|1352.05|1372.3|1367.1|1379.8|1391.5|1399.15||1435.1|1402.35|1390.1|1394.6|1404.8|1381.45|1417.55|1397.8|1359.35|1295.9|1206.1|1187.35|1157.55|1162.35|1169.7|1157|1147.5|1159.65|1140.6|1150.2|1133.9|1155.2|1147.45|1179.8|1206.75|1014.45|1028.55|994.1|992.1|961.55|961.95||953.75|957.5|966.8|985.1|991.1|970.75|990.8|1016.85|996.15|986.65|980.6|976.2|973.85|958.3|956.45|921|904.8|907.95|907.15|906.8|910.5||924.1|900.1|879.8|904.6|921.55|950.85|894.85|883.3|908.95|912|909.85|920.4|915|917.7|917.7|917.65|894.8|896.35||893.4|850.9|860.7|855.15|843.45|844|845.75|826.9|796.95||787.45|775.35|776.55|772.45|785.45|775.35|789.6|755.35|755|753.2|759.1|769.85|778.85|782.8|754.4|757.35|761.95|739.2|739.2|735.1|738.2|724.65|716|714.55|725.6|733.6|729.5|718.5|717.85|715.2||718.35|718.55|722|730.6|732.85|724.35|736|731.75|749.05|780.8|765.75|770.05|765.8|766.35|744.15|748.75|746.95|770.05|783.55|770.35|788.75|773.65|768.65|764.65|791.55|778.9|798.25|802.5|815.05|817.8|809.4|791|792.45|792.25|749.1|751.2|744.05|738.85|749.6|751.2|739.95|730.65|733.6|742.8|744.9|741.45|745|744.8|734.8|742.1|750.55|749.95|762.8|745.65|740.9|758.65|770|771.55|783.95|774.75|765.1|762.15|780.15|780.6|767.55|755|739.7|754.95|753.7|773.65|778.25|756.9|743.2|739.95|751.9|727.3|712.4|731.8|718.9|718.1|718.6|720.25|728.95|745.9|749.1|729.1|744.85|754.65|755.85|710.75|720.35|718|710.1||703.5|706.55|704.6|710.65|700.1|700.3|700.05|703.55|702.6|701.85|700.2|701.75
10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|1.621|1.632|1.673|1.675|1.66|1.636|1.64|1.63|1.63|1.629|1.633|1.635|1.615|1.6|1.58|1.577|1.594|1.594|1.58|1.57|1.541|1.529|1.535|1.53|1.546|1.539|1.54|1.548|1.55|1.544|1.553|1.56|1.568|1.569|1.544||1.531|1.588|1.572|1.575|1.528|1.483|1.481|1.516|1.51|1.555|1.57|1.584|1.583|1.594|1.596|1.61|1.62||1.635|1.612|1.574|1.543|1.57|1.565|1.561|1.566|1.601|1.625|1.67|1.684|1.68|1.695|1.694|1.653|1.615|1.608|1.59|1.582|1.576|1.574|1.59|1.61|1.673|1.679|1.66|1.655|1.67|1.673|1.674|1.688|1.698|1.69|1.68|1.7|1.722||1.68|1.705|1.705|1.73|1.728|1.737|1.726|1.746|1.753|1.643|1.58|1.565|1.52|1.521|1.542|1.553|1.562|1.541|1.513|1.52|1.527|1.534|1.55|1.58|1.573|1.565|1.591|1.658|1.6|1.56|1.501|1.493|1.449|1.412|1.483|1.508|1.567|1.61|1.593|1.744|1.79|1.801|1.807|1.785|1.807|1.833|1.834|1.817|1.8|1.825|1.824|1.836|1.83|1.843|1.88|1.86|1.93|1.832|1.82|1.85|1.9|1.87|1.7|1.711|1.583|1.62|1.559|1.626|1.479|1.345|1.315|1.23|1.238|1.234|1.26|1.279|1.3|1.241|1.235|1.211|1.205|1.211|1.216|1.207|1.182|1.18|1.194|1.188|1.188|1.179|1.182|1.178|1.152|1.157|1.156|1.156|||||1.168|1.176|1.177|1.155|1.153|1.155|1.166|1.171|1.17|1.168|1.187|1.191|1.191|1.207|1.219|1.212|1.257|1.143|1.142|1.13|1.127|1.143|1.165|1.185|1.197|1.214|1.22|1.227|1.225|1.205|1.266|1.25|1.24|1.266|1.216|1.215|1.2|1.212|1.212|1.192|1.205|1.2|1.214|1.17||||||1.167|1.168|1.16|1.173|1.186|1.183|1.22|1.25|1.27|1.365|1.256
10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|10.1539|10.1107|9.9811|10.1972|10.37|9.7219|9.6787|9.6787|9.7219|9.6787|9.6787|9.6354|9.549|9.5922|||9.4626|9.4626|9.4194|9.333|9.3762|9.333|9.2898|9.333|9.333|9.2466|9.333|9.333|9.3762|9.3762|9.3762|9.3762|9.333|9.3762|9.2898|9.2898|9.2466|9.2466|9.1602||9.2466|9.2898|9.2034|9.2466|9.117|9.1602|9.1602|9.117||||||||8.9441|8.9441|8.9441|8.9873|8.9441|8.9009|8.9873|9.0305|9.1602|9.117|9.0737|9.0305|8.9873|9.2466|9.1602|9.2898|9.3762|9.333|9.2898|9.4194|9.3762|9.2898|9.1602|9.333|9.2898||9.2898|9.2898|9.2034|9.2466|9.2034|9.1602|9.117|9.117|9.1602|9.117|9.117|9.117|9.0305|9.0737|9.0737|9.0737|8.9441|8.9873|9.0737|9.0737|9.0305|9.0305|9.0305|8.9873|9.0737|9.0737|9.0305|8.9873|9.0305|8.9873|8.9873|8.9441|8.9441|8.9009|8.9009|8.9009|8.9873|8.8145|8.7713|8.7281|8.7281|8.7713|8.6849|8.6849|8.6849|8.6849|8.7281|8.7713|8.7713|8.7281|8.6417|8.6849|8.6849|8.8145|8.7281|8.7281|8.7713|8.7713|8.8145||8.8145|8.8145|8.7713|8.6849|||8.6071|8.6417|8.6417|8.5984|8.5034|8.6849|8.7713|8.9009|8.9441|8.7281|8.8145|8.7281|8.7713|8.8145|8.8145|8.7281|8.7713|8.7281|8.6849|8.7281|8.7281|8.8145|8.8577|8.8145|8.8145|8.8577|8.8577|8.9009|9.0305|8.9009|9.1602|9.0737|9.117|9.117|9.0305|8.9441|8.9441|9.0305|8.9441|8.9873|8.9441|8.9009|8.8577|8.9873|8.9009|8.9009|8.8577|8.8577|8.9873|9.117|9.2878|9.1666|9.0455|9.1262|9.1262|9.0859|9.0455|9.0859|9.0859|9.1666|9.1262|9.1262|9.1262|9.0859|9.0455|9.0455|9.0051|8.9647|||9.0859|9.0859|9.0859|9.0455|9.0455|9.0051|9.0455|9.6262|9.6702|9.7581|9.846|9.802|9.7581|9.802|9.802|9.9339|9.6702|9.6262|9.5383|9.4504|9.4944|9.4944|9.4064|9.4064|9.4944|9.4504|9.4944|9.4064|9.4064|9.3625|9.4944|9.4064|9.4504|9.3625|9.3185
10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|112|112|116.5|117.5|119|114|112|110.5|110.5|112|108|110.5|108|106.5|||106|106|108.5|105.5|105.5|105|106|109.5|111|111.5|113.5|114|112|112.5|112|113.5|113.5|111.5|110.5|112|113|114|113.5||114|115|114|115.5|115|111.5|109.5|108||||||||103.5|105|102|103|104|100.5|104|106.5|109|110.5|105|100.5|100|103|102.5|100.5|103.5|102.5|101.5|106|109|113.5|106.5|110|109.5||107|109|109|110|112.5|113|113.5|113.5|118.5|112|110.5|114|111.5|116.5|120|121.5|122|121.5|122.5|124|126|126|128.5|130.5|129|127|125.5|120|122|123.5|126|124.5|124|125.5|130|128.5|130.5|130.5|134|131|130|129.5|131.5|127.5|130|132|133.5|132|130|132|131|132|132.5|135|134.5|138|141.5|139.5|139||135|135.5|138|130|||128|125|124|123.5|131|133|130|132|135|129|132|129.5|129|130.5|133.5|134|127|132.5|124|124.5|123.5|120|123|113.5|113.5|113.5|108|108|102.5|99|105.5|105|101|98.5|99.4|98.2|99.1|98.4|100|93.7|93.6|94|93|92.2|93.5|92.8|87.6|89.3|87.7|89.6|88.4|89.1|87.9|86.6|88|85.5|83.7|84.5|85.2|83.7|82.5|81.5|85|84.8|84.7|85.4|83.8|85|||86.1|86|87.1|86.8|87.7|86.9|86.9|86.1|87|87.4|91|91.7|92.9|91.4|88.7|88.4|88.9|91.2|89.5|91.8|87.5|86.4|86.5|84.3|85.6|84.6|86.5|87.7|83.2|84.2|85.9|87.4|88.1|89.6|90
10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|9.2|8.9|8.58|8.94|8.7|8.44|8.03|8.2|8.2|7.99|8.46|8.72|8.29||||8.36|8.14|8.14|8.03|8.42|7.98|8.22|8.14|8.3|8.37|8.64|8.72|8.49|8.54|8.62|8.78|8.39|7.5|7.66|8.27|8.53|9.04|9.02|9.41|8.91|9.55|9.2|9.95|10.18|10.94|10.8|11.14|11.2|||10.7|10.68|10.34|10.5|9.96|9.92|10.44|9.48|8.7|8.49|8.46|9.13|9.18|9.55|9.38|9.64|9.63|9.5|8.98|8.75|8.95|9.35|9.61|9.7|9.92|9.54|9.6|9.59|9.06||8.24|8.08|7.78|7.68||7.44|7.7|7.69|7.9|7.62|7.77|7.6|7.54|7.65|7.71|7.69|7.8|7.97|7.64|7.81|7.7|7.27|7.4|7.1|7.33|7.17|6.95|7.51|7.83|8.05|7.81|7.71|7.9|7.85|8.06|8.11|7.75|7.97|8.2|7.9|8|8.02|7.9|7.82|7.52|7.83|8.49|8.36||8.55|8.8|8.91|9.06|8.87|9.17|9.52|9.38||8.68|8.48|8.76|8.7|8.64|8.52|||8.08|8.06|7.7|7.64|7.83|8.31|8.44|8.3|8.6|8.05|8.18|7.82|7.82|7.89|7.65|7.78|8.01|8.27|8.59|8.7|8.96|8.81|8.79|8.65|8.45|8.64|8.6|7.87|7.8|7.5|7.61|7.71|6.9|6.41|6.43|6.59|6.74|6.8|7.16|7.3|6.94|6.1|5.98|6.22|5.57|5.67|5.75|5.65|5.63|5.98|6|6|5.92|6.01|5.93|6.24|6.25|6.29|6.03|6.17|6.42|6.16|6.37|6.65|6.92||6.61|6.66|6.77||6.91|6.4|6.58|6.39|6.4|6.31|5.86|5.34|5.45|5.09|5.28|5.29|5.19|4.78|4.73|4.7|4.64|4.26|4.05|3.93|3.92|3.95|3.94|3.77|3.85|3.85|4.14|4.16|4.26|4.4|4.48|4.52|4.43|4.47|4.54
10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|61.8|63.7|61.9|56.3|52.4|47.65|43.35|44|43|42.5|41.85|42.85|42.05|42.05|||42.35|41.3|39.55|39.4|37.9|37.35|38.75|38.8|39|37.7|38|37.65|37.3|37.75|36.7|36.4|36.5|36.7|35.5|36|35.85|34.7|33.6||34.65|35|34.55|35.1|35.15|35.15|35.25|33.15||||||||32.5|32.45|32.55|33|32.05|31.25|32.4|33.05|33.6|34.3|34.35|33.5|33.5|35.25|34.7|34.95|36.7|36|35.55|37.4|35.8|34.8|35.75|37.15|36.7||36.9|36.95|36.9|37.15|35|34.2|34.65|34.35|36.65|34|32.5|32.2|31.6|32|30.95|31.1|31.7|31.55|31.3|31.4|30.75|30.9|30.95|31.4|32|31.55|31.05|30.55|30.3|29.95|30|30.05|29.5|29.35|29.5|29.25|29.75|29.15|28.7|28.8|28.95|29.05|28.95|28.8|29|29|29.25|29.7|30.1|29.5|29.6|29.3|29|29|29.2|29.35|29.5|29.85|30||31|32|32.75|32.9|||29.95|29.95|30.05|28.55|28|28.35|28.7|29.15|28.95|29.2|29.2|29.4|29.5|29.6|30.1|30.45|30.7|31.25|30.4|30.45|29.7|29.7|30|29.3|29.35|29.8|29.7|29.25|29.15|28.75|29.75|29.65|29.9|29.7|29.2|29.05|29.8|29.5|27.85|27.95|27.95|27.3|27.3|27.75|27.3|26.8|26.35|27.25|28|28.55|28.95|29.15|28.8|28.7|28.8|29.05|28.55|28.85|28.95|29.75|30.15|30.45|30.1|29.8|29.6|29.5|31.3|30.9|||31|30.9|30.85|30.9|31.05|30.85|30.65|30.45|30.4|30.1|31|31.05|31.35|32.05|31.15|30.6|30|29.6|29.05|29.4|29.4|29.5|29|28.4|28.65|28.3|28.25|28.05|28|28.1|28.3|28.55|28.9|28.85|29.3
10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|36.6026|36.6968|36.791|36.8852|36.8852|36.6968|36.5555|36.4612|36.6026|36.7439|36.8381|36.8381|36.6497|36.5084|||36.367|36.6026|36.8381|36.9794|39.25|39.25|39.2|39|39.1|38.3|38.5|38.6|38.6|38.55|38.65|38.7|38.6|38.55|38.35|38.35|38.55|38.6|38.6||38.75|38.65|38.55|38.1|37.95|37.8|37.7|36.7||||||||36.25|36.1|36.1|36.15|36.1|36.2|36.15|36.5|36.55|36.8|36.8|36.6|36.8|37.7|37.8|38.15|38.5|38.45|38.4|38.8|38.8|38.65|38.6|39|38.6||38.7|38.85|38.7|38.6|38.8|38.9|38.6|38.5|38.85|38.5|38.55|38.75|38.1|38.5|38.15|38.25|38.4|38.45|38.5|38.55|38.65|38.65|38.85|39.2|39.55|39.5|39.15|38.9|38.95|39|39.2|39|38.5|38.4|38.55|38.4|38.85|38.45|38.1|37.95|37.95|37.75|37.8|37.85|38|37.75|37.65|37.65|37.65|37.75|37.8|38|37.55|37.65|37.65|37.85|38|37.9|38.1||38.2|38.5|38.4|37.95|||37.95|38|38.1|37.65|38.15|39.4|39.95|40.3|40.6|40.7|40.6|40.8|41.3|41.45|41.15|39.7|40.6|41.6|40|37.25|37.25|37.5|37.5|37.6|37.9|38|38|37.9|37.95|37.7|38.6|38.95|38.75|38.8|38.7|39.45|39.75|40.15|38.65|39.05|39.2|38.85|38.85|39.3|39.45|38.65|38.2|38.9|39.4|40.05|40.2|40.2|39.5|39|39.95|40.45|41.35|40.6|40.45|41.95|39.85|39.5|39.8|39.7|39.55|39.4|39.35|39.45|||39|39|38|38.5|37.4|37.55|37.85|37.8|37.35|37.65|38|37.9|37.55|37.7|37.75|37.75|37.6|37.8|37.8|37|37.55|37.7|37.75|37.05|37|36.65|37.35|37.6|36.2|35.2|34.65|34.4|34.45|34.05|34.4
10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|6.63|6.3|6.45|6.1|6.2|6.11|6.07|6.37|6.37|6.39|6.92|7.01|6.83|6.76|7.01||6.93|7.01|7.06|6.59|6.91|6.96|6.93|8|8.3|8.24|8.47|7.92|8.08|7.86|8.6|9.77|5.06|4.89|4.52|4.98|5.13|5.41|5.33|5.85|5.62|5.38|5.82|5.76|6.62|6.74|7.39|7.72|7.85||6.18|5.56|5.28|4.46|4.37|3.99|4.04|4.14|3.92|3.87|3.45|3.49|3.51|3.4|3.5|3.59|3.63|3.51|3.5||3.51|3.8|3.35|2.94|3|2.85|2.75|2.68|2.74|2.61||2.67|2.59|2.36|2.27||2.36|2.38|2.27|2.19|2.18|2.25|2.25|2.21|2.13|2.1|2.1|2.14|2.25|2.28|2.29|2.29|2.34|2.23|2.18|2.23||2.05|2.05|2.04|2.04|2.04|2.04|2.05|2.03|2.17|2.06|2.03|2.09|2.19|2.09|2.08|2.02|2|2.03|2.03|2.11|2.02|2.14|2.06|2.19|2.2|2.21|2.21|2.09|2.07|1.99|1.98|1.98|1.97|1.95|1.91|1.91|1.94|1.85|2|1.97|1.84|1.87|1.75|1.68|1.69|1.65|1.63|1.62|1.63|1.71|1.71|1.69|1.69|1.65|1.63|1.61|1.66||1.77|1.72|1.65|1.87|1.9|2.08|2.18|2.39|2.4|2.56|2.35|2.65|2.06|2.21|2.4|2.36|2.32|2.29|2.16|2.11|2.08|2.07|2.11|1.99|1.95|2.03|1.95|1.96|1.95|2.03|1.85|2|2.16|2.24|2.04|1.96|2.05|1.99|1.96|2.15|2.16|2.09|2.09|1.94|1.96||1.84|1.9|1.81|1.66|1.74|1.74|1.71|1.69|1.67|1.66|1.62|1.57|1.6|1.62|1.47|1.66|2.11|1.96|1.9|1.86|1.67|1.62|1.49|1.5|1.52|1.47|1.56|1.48||1.43|1.5|1.56|1.56|1.61|1.6|1.57|1.52|1.6|1.65|1.64|1.6
10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|3.1|3.18|3.08|2.92|2.61|2.48|2.42|2.55|2.27|2.2|2.09|2.1|2.04||||2.13|2.04|2.13|2.07|2.08|2.11|2.2|2.11|2.32|2.31|2.4|2.34|2.35|2.29|2.38|2.49|2.24|2.16|2.13|2.3|2.3|2.38|2.06|2.4|2.39|2.44|2.45|2.73|2.75|2.62|2.64|2.65|2.68|||2.28|2.33|2.29|2.07|2.18|2.36|2.35|2.28|1.9|1.93|1.72|1.82|1.88|1.46|1.68|2.16|1.32|0.92|0.86|0.83|0.84|0.87|0.87|0.86|0.86|0.85|0.84|0.82|0.79||0.82|0.83|0.83|0.8||0.81|0.81|0.83|0.84|0.88|0.88|0.87|0.88|0.88|0.88|0.89|0.88|0.89|0.89|0.88|0.89|0.9|0.9|0.89|0.92|0.91|0.9|0.93|0.95|0.96|0.96|0.95|0.95|0.97|0.98|0.99|0.97|0.99|1|0.94|0.95|0.92|0.89|0.88|0.89|0.94|0.93|0.88||0.92|0.88|0.86|0.82|0.82|0.81|0.81|0.81||0.79|0.81|0.82|0.83|0.84|0.83|||0.83|0.81|0.87|0.88|0.93|0.92|0.9|0.91|0.86|0.84|0.85|0.83|0.83|0.86|0.88|0.85|0.86|0.9|0.89|0.91|0.92|0.94|0.94|0.94|0.95|0.9|1.05|1.06|1.03|0.88|0.84|0.85|0.84|0.84|0.82|0.81|0.81|0.81|0.82|0.81|0.83|0.83|0.8|0.79|0.79|0.78|0.78|0.78|0.8|0.82|0.84|0.78|0.74|0.74|0.75|0.75|0.76|0.78|0.77|0.78|0.78|0.77|0.78|0.75|0.75||0.74|0.76|0.74||0.75|0.73|0.73|0.75|0.75|0.89|0.83|0.79|0.79|0.78|0.8|0.8|0.81|0.81|0.79|0.78|0.79|0.76|0.76|0.73|0.73|0.72|0.72|0.73|0.76|0.77|0.77|0.76|0.75|0.74|0.76|0.76|0.77|0.78|0.76
10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|19.41|19.44||18.56|18.5|18.65|18.73|18.56|18.77|18.93|19.33|19.12|18.96|19.04|19.03||18.58|18.67|18.59|18.55|18.42|18.19|17.92|18.13|17.91|18.1|17.76|17.84|17.54|17.65|17.47|17.54|17.34|17.09|17.14|17.62|17.43|17.03|17.02|16.87|17.25|17.69|17.9|17.86|18|18.26|18.3|18.33|||18.57|18.66|18.63|18.82|18.79|18.76|18.71|18.82|18.92|18.71|18.67|18.95|18.62|18.31||18.56|18.93|19.31|19.64|19.82|20.15|19.78|19.67|19.18|19.11|19.3|18.87|18.95|19.2|19.28|||19.72|19.41|19.5|||19.22|19.14|19.21|19.39|19.69|19.51|19.4|19.41|19.61|19.02|18.78|18.74|18.61|18.49|18.31|18.17|17.54|17.51|17.94|17.94|17.75|17.56|17.6|17.76|17.98|18.1|18.09|18.13|17.82|17.46|17.62|17.92|17.85|17.71|17.42|16.96|16.69||16.6|16.78|16.87|17.24|17.33|17.32|17.34|17.24|17.11|16.95|16.88|17.06|16.83|16.64||17|17.25|16.99|17.1|17.01|17.01|17.02|16.85|16.82|17.25|17.89|17.6|17.46|17.51|17.4|17.15|17.35|17.34|17.19|17.06|17.1|17.3|17.7|17.46||17.35|17.33|17.4|17.24|17.06|17.25|17.01|17.12|17.28|17.33|17.55|17.26|17.26|17.14|17.11|17.41|17.42|17.69|17.91|17.84|18.07|18.05|17.61|17.41|17.56|17.58|17.96|17.84|17.49|17.54|17.48|17.47|17.84|17.56|17.47|17.7|17.17|17.47|17.52|17.4|17.68|17.43|17.59|17.51|18.21|17.81|17.67|17.59|17.45|17.69|17.42|17.55|17.33|17.67|17.68|17.84|17.92|17.6|17.29|17.39|17.47||18.11|18.3|18.42|18.13|18.05|18.01|18.24|18.27|18.1|18.34|18.08|17.97|17.71|17.47|17.67|17.01|17.17|17.19|16.56|16.39|16.28|16.04|16.09|16.18|15.87
10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|17.7844|17.6326||18.202|18.221|18.0217|17.9552|18.0596|18.5531|18.8758|18.8473|18.7619|18.9232|19.2174|19.132||19.2744|19.113|19.3977|18.183|18.2494|18.1735|17.6421|17.8888|18.3064|18.1355|17.8224|17.9363|17.8414|17.9268|17.9268|18.0881|16.9683|16.4178|16.9683|17.8414|17.2245|16.7405|16.6836|16.5507|17.4712|17.3479|18.0217|18.0312|18.0027|19.0181|19.3977|19.3882|||19.3882|19.5591|19.4642|19.9671|19.9482|20.2423|20.4986|20.5935|20.527|20.0431|19.5116|19.8817|19.0561|19.0181||18.8378|18.9991|19.2554|20.4891|20.8497|22.0644|22.4251|22.1024|22.52|22.6813|23.0989|22.3112|22.2827|22.4535|22.7287|||23.0609|23.2507|23.1653|||22.8901|21.7513|22.017|22.3017|22.3017|22.6813|22.7952|22.5674|22.3491|21.96|21.6564|21.4476|21.8367|22.1973|22.501|22.3207|22.1783|22.017|22.0075|22.1119|21.9316|21.8746|21.8746|21.7702|21.6943|21.7323|21.8082|21.8177|21.5899|20.6979|21.3622|21.4476|21.5425|21.1154|20.8782|19.8248|19.2933||18.3064|18.6101|17.7465|18.202|18.4297|18.1925|17.3668|17.3953|17.0347|17.0632|17.7559|17.4143|16.8544|16.5602||17.3479|16.0477|14.4439|14.6052|14.368|14.2067|14.1782|13.7606|13.419|13.5518|13.7037|13.9979|13.922|13.9694|13.7132|13.846|14.3775|14.4059|14.0643|14.0643|13.922|14.3205|14.9089|14.6906||14.5483|14.9184|15.0608|15.1652|14.3585|14.6337|14.7855|15.5163|15.7725|15.3265|15.3644|15.279|14.9374|15.0323|14.4249|15.0702|15.0702|15.4783|15.7061|16.266|16.3324|16.6456|16.6076|16.6551|17.5567|17.9363|17.2814|17.7749|17.9552|18.2494|17.9837|18.0312|18.629|18.1261|17.7939|17.68|17.2909|17.4048|17.86|18|17.9|17.76|17.75|17.58|17.46|17.2|17|16.57|16.58|16.26|16|15.96|16.2|16.8|16.64|16.48|16.37|16.49|15.59|15.61|15.95||16.83|17.34|17.25|15.18|15.12|14.97|15.21|14.45|13.92|14.22|14.19|13.84|13.76|12.32|12.09|11.4|11.63|12.27|10.73|10.93|9.85|9.94|10.08|10.37|9.5
10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|15.05|14.9|15.75|15.5|15.1|14.8|14.7|14.25|14.35|14.2|13.6|13.45|13.25|13.1|||13.15|13.1|13.4|13.05|13|13|13.35|13.3|13.25|12.95|13|13.05|13.05|13|12.95|12.95|12.85|12.85|12.8|12.6|12.7|12.7|12.65||12.85|12.9|13.15|13|12.85|12.5|12.4|12.15||||||||11.95|11.95|12.1|11.95|11.85|11.9|12.05|12.25|12.25|12.2|12.15|12.2|12.55|13.65|12.45|12.65|12.65|12.7|12.65|12.9|12.3|12.25|12.05|12.35|12.4||12.15|12.15|12.1|12.2|12|12.05|11.65|11.55|11.7|11.8|11.7|11.8|11.6|11.95|12.05|12.25|12.85|13.3|13|11.85|11.85|11.85|11.85|11.15|11.1|11.15|10.95|11.05|11.15|11.05|10.85|10.9|10.85|11|11.15|11.1|11.25|11.1|11.15|10.8|10.75|10.8|10.8|10.5|10.5|10.65|10.85|11|11.05|11.15|11.1|11.15|11|11.15|11.1|11.2|11.1|10.95|10.8||10.95|10.8|10.85|10.7|||10.5|10.55|10.55|10.6|10.6|11|10.95|11.1|11.1|11|10.9|10.9|11|10.9|11.15|11.3|11|11.15|11.05|11.25|11.15|11.15|11.5|11.65|12|11.55|10.5|10.55|10.35|9.85|10.3|10.45|10.5|10.1|10.05|10.05|10.05|10.2|10.15|10.2|10.1|10.05|9.66|9.82|9.82|9.62|9.5|9.6|9.79|10|10.1|10.05|9.92|9.81|9.91|10.05|10.1|10.35|10.35|10.4|10.85|10.7|10.75|10.7|10.95|10.9|10.85|10.7|||10.85|10.8|11|10.9|11.1|11.05|11|10.8|11.1|11.4|11.8|12|11.8|11.9|11.9|11.75|11.7|11.6|11.4|11.55|11.55|11.65|11.65|11.8|11.8|12|12|11.8|11.6|11.6|11.8|11.8|12.05|12.1|12.65
10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|13|12.16|10.36|9.99|10.18|10.44|10.66|11.12|11.18|11.76|11.26|11.2|11.2||||11.44|11.26|11.42|11.58|11.96|11.38|11.2|11.46|12.4|12.42|12.66|12.98|12.32|11.92|11.66|12.5|11.68|11.5|12.26|13.16|13.5|14.2|14.32|13.78|13.04|13.32|12.3|13.26|13.62|13.72|13.9|14|14.1|||14.36|14.48|14|13.98|13.72|13.96|14.44|13.94|13.88|13.3|13.58|14.46|14.8|15.56|15.54|15.14|15.66|15.3|15.3|14.36|14.38|14.62|15.36|15|14.96|15.24|15.96|15.8|16.5||16.28|16.68|17.4|16.8||15.06|15.2|15.18|15.3|15.12|15.26|14.62|14.76|14.58|14.5|14.46|14.7|15.2|16.06|15.7|15.4|15.12|15.3|15.18|14.82|14.94|14.74|15.02|14.96|15.4|15.34|15.48|15.38|15.58|15.68|15.68|15.76|17.3|17.9|16.86|17|17.2|16.04|15.74|15.64|15.92|16.2|16.64||16.34|16.3|15.92|15.66|15.38|15.66|15.78|15.96||15.64|14.76|14.8|14.94|14.78|14.64|||15.16|15.12|15.14|15.12|15.22|15.7|15.54|16.46|17.4|16.9|16.74|16.12|15|14.86|14.9|14.66|13.8|14.82|15.5|16|16.3|16.52|16.54|16.9|16.6|15.88|16.16|16.8|16.5|15.58|16.04|16.1|15.72|16.04|15.82|15.2|16.24|15.96|16.8|17.2|17.2|17.1|16.6|16.8|15.8|15.68|16.16|16.02|16.6|17.32|16.98|17|16.42|16.36|15.76|16.96|17.38|17.5|16.82|17.1|18.04|17.66|17.66|17.92|17.94||18.02|18.5|18.92||17.8|17.86|17.88|17.4|17.06|16.98|17.58|17.74|18.04|17.2|18.46|18.9|19|18.82|18.2|18.98|18.96|19|18.46|18.18|19|19.42|19.26|18.78|21.35|23.1|22.05|23|19.64|18.62|17.02|17.14|16.46|16.68|16.92
10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|118|116.5|117|122.5|123.5|117.5|117.5|117|113|118|121.5|124|125.5|118.5|||115|117|118|117|117|114.5|115|116|118.5|120.5|120|118.5|115.5|113|110|110|107.5|103.5|109|113.5|112.5|115|115.5||116.5|115.5|117|119|120.5|122|119.5|118.5||||||||121|124.5|126|125.5|127.5|124.5|125.5|125.5|124|127.5|127|122.5|122.5|122|123|122|125.5|124|121.5|124.5|123.5|128.5|131|134.5|138||129|125|125|126.5|123|124|125.5|122|122.5|124.5|124.5|125.5|120|123|121.5|128.5|128|127.5|126.5|131.5|128.5|129.5|124|122|121.5|118.5|115|118.5|121|118|118|116.5|115.5|116.5|115|113|113.5|111.5|108.5|109|109.5|107|102.5|103|94|98.2|102|103.5|102.5|106|104|104|104|105|100|101|102|102|102.5||103|103.5|105|104.5|||104|100|104|101|104.5|110.5|113.5|119|124|121|120|122|123.5|119.5|119|119.5|118|119.5|123.5|120.5|119.5|119.5|119|119.5|120|121|124.5|122.5|119|119|132|135|136.5|135.5|130.5|131.5|130.5|132.5|138|141|132|135.5|129|134.5|124.5|124|127.5|126.5|134.5|148.5|146.5|145|147|140.5|135.5|138.5|143|142.5|139|144|138.5|135.5|141.5|129.5|129|129.5|130|125|||130|131.5|126|124.5|125.5|114.5|115|113.5|117|116.5|117.5|119|119|120|120|114|112.5|113|114.5|114|116.5|123.5|119|116.5|124|117|110|103|105|96.5|98.4|104|101|100.5|101.5
10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|4.28|4.32|4.32|4.32|4.36|4.28||||4.3|4.34|4.34|4.3||4.36|4.36|4.38|4.38|4.38|4.38|4.36|4.34|4.3|4.3|4.3|4.32|4.3|4.3|4.3|4.3|4.28|4.4|4.42|4.4|4.42|4.4|4.38|4.4|4.32|4.32||4.32|4.3|4.34|4.38|4.38|4.44|4.44|4.46|4.42||4.4|4.4|4.4|4.4|4.42|4.46|4.46|4.44|4.4|4.36|4.34|4.4|4.38|4.42|4.46|4.48|4.5|4.52|4.56|4.5|4.54|4.54|4.5|4.46|4.42|4.4|4.38|4.46|4.28|||4.28|4.3|4.3|4.32|4.3|4.24|4.26|4.2|4.54|4.6|4.62|4.6|4.68|||4.5|4.46||4.42|4.44|4.4|4.46|4.44|4.48|4.44|4.36|4.34|4.36|4.28|4.24|4.28|4.26|4.3|4.3|4.28|4.28|4.32|4.24|4.26|4.28|4.22|4.22|4.2|4.2|4.22|4.24|4.22|4.24||4.32|4.2|4.24|4.2|4.26|4.28|4.34||4.34|4.28|4.28|4.26|4.2|4.2|4.14|4.16|4.14|4.2|4.2|4.16|4.18|4.18|4.2|4.26|4.28|4.24|4.24|4.28|4.22|4.2|4.28|4.26|4.22|||4.24|4.36|4.36|4.32|4.38|4.4|4.38|4.28|4.3|4.22|4.26|4.3|4.36|4.32|4.28|4.36||4.44|4.48|4.34|4.38|4.44|4.38|4.08|4|3.96|4|||4.08|4.14|4.04|4.08|4.06|4.02|4|4.02|4|4.04|4.06|4.1|4.12|4.1||4.06|4.06|4.06|4.02|3.96|3.94|3.94|3.96|4.02|4|3.96|4.02|4.02|3.94|3.9|4|4.02|4.08|4.08|4.12|4.12|4.04||4.08|4.02|4.02|4.02|4.02|4.04|3.92|3.9|3.94|3.9|3.9|3.88|3.84|3.9|3.92|3.9|3.9|3.82|3.8
10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|2.16|2.16|2.15|2.16|2.18|2.19|2.2|2.2|2.2|2.22|2.22|2.21|2.22|2.22|2.22|2.22|2.22|2.2|2.22|2.21|2.21|2.21|2.21|2.22|2.22|2.22|2.23|2.24|2.24|2.25|2.27|2.3|2.3|2.27|2.23|2.2|2.2|2.24|2.21|2.21|2.19|2.24|2.24|2.25|2.24|2.22|2.21|2.23|2.25|2.2||2.19|2.18|2.17|2.16|2.14|2.18|2.12|2.13||2.11||2.12|2.12|2.11|2.13|2.14|2.13|2.15|2.17|2.18|2.19|2.2|2.18|2.2|2.17|2.2|2.27|2.32|2.32||2.28|2.25|2.2|2.17||2.18|2.21|2.19|2.22|2.2|2.23|2.26|2.29|2.27|2.24|2.24|2.24|2.24|2.25|2.24|2.23|2.22|2.2|2.17|2.19|2.2|2.21|2.2|2.25|2.24|2.24|2.2|2.21|2.18|2.13|2.13|2.12|2.11|2.03|2.03|2.03|2|1.98|1.95|2||2.01|2.01|2.01|2.01|2.01|2.01|2.02|2.02|2.02|2.02|2.04|2.07|2.1|2.12|2.09|2.11|2.11|2.16|2.11|2.11|2.1|2.11|2.12|2.12|2.13|2.16|2.13|2.15|2.16|2.19||2.16|2.11|2.12|2.1584|2.1683|2.1881|2.2178|2.2079|2.198|2.2178|2.198||2.2079|2.2376|2.1584|2.198|2.2079|2.1386||2.1287|2.1287|2.1386|2.1089|2.1287|2.1584|2.1188|2.099|2.0693|2.0693|2.0792|2.0792|2.0495||2.1089|2.1188|2.1485|2.1386|2.1683|2.1782|2.1782|2.1782|2.1881|2.1782|2.1881|2.2277|2.1782|2.1881|2.2079|2.2376|2.2376|2.2277|2.2277|2.2079|2.1881|2.1782|2.1782|2.1782|2.1881|2.1881|2.2277|2.2277|2.297|2.3267|2.3168|2.3366|2.2772|2.1386|2.2475|2.2772|2.3168|2.3366||2.2772|2.2871|2.2772|2.3366|2.2079|2.2277|2.1683|2.1683|||2.1584|2.2079|2.198|2.2178|2.1782|2.1683|2.1683|2.198|2.2574||2.3168|
10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|59.695|58.08||58.345|58.965|61.015|61.685||59.08|59.015|61.43|62.885|62.365|59.965|60.025||60.555|59.355|59.58||60.4|59.635|60.375|60.52|59.775|60.82|60.27|61.215|61.79|62.06|62.59||62.895|63.05|62.99|63.11|63.57|62.45|61.99|61.695|60.57|61.34|59.975|60.345|60.55|61.14|62.13|60.685|61.81|62.505|62.125|62.255|61.76|60.765|60.575|60.9|61.595|63.475|62.99|62.35|61.05|62.475|61.565||62.775|66.23|70.87|72.025|70.145|68.745|69.175|69.53|68.39|66.17|62.47|62.315|62.25|62.255|63|62.51|62.065|61.43|60.95|60.52|60.445||60.54|59.46|57.555|58.05|60.795|61.5|61.52|61.235|62.75|62.27|61.96|63.045|62.12|62.805|62.915|62.875|60.315|59.21||58.14|59.69|58.43|59.155|57.44|57.17|58.08|58.205|58.25||58.135|57.77|58.415|58.445|59.605|60.205|57.6|57.41|56.825|57.225|56.3|56.94|56.93|58.235|57.63|58.935|57.825|57.06|57.515|56.885|57.725|57.34|58.26|58.84|59.34|61.02|60.035|60.91|62.025|62.145||61.915|61.4|61.775|62.425|63.3|63.03|64.585|64.59|64.73|67.565|65.61|67.395|66.875|65.27|62.645|63|61.34|61.585|60.835|60.91|61.035|61.575|61.355|60.045|62.605|63.615|63.97|64.895|62.155|63.655|63.375|60.595|58.87|59.535|59.535|59.685|57.855|57.665|56.925|58.085|56.945|56.85|55.645|54.925|54.955|55.715|56.325|57.665|56.5|57.62|58.36|57.395|59.005|60.275|61.03|61|62.575|63.105|65.515|63.38|65.31|66.805|63.63|63.32|62.92|63.61|64.165|62.2|61.155|60.71|61.32|60.655|60.955|59.765|60.095|60.35|60.355|60.705|61.49|63.725|61.875|62.67|62.365|64.92|61.855|60.84|61.545|61.52|61.26|55.235|57.315|56.16|55.22||55|56.81|57.785|58.135|56.705|58.01|59.18|59.44|59.865|60.68|61.89|63.585
10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|535.308|514.744||488.326|475.485|473.763|478.782||474.157|472.829|484.292|480.257|477.502|480.061|469.926||483.209|488.818|472.189||461.268|454.626|463.58|470.172|471.599|475.338|465.302|471.796|472.829|474.895|467.22||473.321|475.485|476.076|471.943|479.618|467.269|472.73|473.96|471.697|471.058|474.354|478.732|473.763|483.209|489.113|486.358|492.606|489.162|482.471|483.947|499.296|478.191|485.029|487.293|487.096|472.435|465.203|456.397|454.478|452.363|461.366||463.383|477.798|482.57|476.125|480.651|467.811|495.213|494.967|432.34|440.162|449.854|453.544|456.151|453.937|455.02|457.676|455.413|445.033|448.575|454.675|468.942||452.855|436.817|416.745|403.511|408.184|415.318|422.599|422.009|410.792|400.411|396.574|389.834|400.165|391.064|379.208|380.093|373.648|378.568||390.572|362.579|359.529|365.236|342.113|327.256|327.01|324.157|325.485||324.599|325.386|321.106|323.714|324.747|328.486|320.614|324.452|312.497|295.524|309.053|333.356|336.751|330.306|326.321|335.669|337.538|336.308|326.124|336.554|345.311|340.637|339.555|341.917|357.512|376.305|384.324|372.91|378.863|384.078||389.834|373.993|383.143|392.835|377.535|363.415|361.128|364.006|373.279|380.364|377.387|367.597|376.428|356.307|341.671|336.579|330.478|331.241|331.511|326.739|329.224|330.257|332.84|312.103|338.694|338.448|343.442|345.163|347.008|333.479|333.627|333.012|321.18|341.228|340.539|334.193|341.05|351.88|355.6|335.57|338.7|330.45|332.2|330.4|316.62|297.98|301.6|288.18|288.75|292.25|301|291.65|295.32|313.25|292.57|286.48|292.1|267.55|269.98|254.78|244.2|246.68|250.53|252.55|254.03|247.03|240.93|235.2|235.2|242.57|237.7|235.03|261.12|238.9|199.1|171.15|166.82|162.03|164.95|165.57|161.07|161.78|163.2|159.75|164.57|171.28|168.5|160.43|156.25|155.85|158.03|161.22|161.8||160.8|161.82|158.8|154.88|153.85|162.93|157.2|163.68|155.4|145.15|143.82|145.3
10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|27950|26700|24500|23950|22600|22550|22200|21150|20950|20550|20450|20850|20600|19400|19350|19250|19500|18500|18800|18400|18800|18900|18400|18500|18900|19300|19050|18600|19300|19800|19450|18900|17650|17600|18100|18750|18700|19200|19300||19850|21350|21100|21050|21700|22650|22400|22400|21300|19950|||19400|18950|19350|19300|19150|19600|19050|18550|17950|19400|20000|20200|20750|20550|20250|20100|20000|19600|20250|21000|20300|20600|20050|20150|20050|20100|21100|21500|||19650|19000|18750|18700|18700|18050|18050|19100|18750|19150|17750|16500|16000|16400|16650|17250|15300|15400|15500|15850|15500|15300|15200|14950|14250|14200|14550|14500|14600|14700|14950|14600|14600|14600|14450|14750|14900|15500|15400|15100|14400|13600|13100|13200|13500|13450|12950|13000|13600|13650|14100|14300|13950|14400|14200|14550|14950|15350||15100|14050|14050|14150|14100|||14100|13900|12900|12950|14000|14250|14900|15250|14900|15200|15600|15750|15150|15100|15000|15400|15450|15800|16050|16400|16600|16100|16100|15900|16050|15900|15350|14100|13850|14800|14200|15350|15350|15750|15850|16250|17100|16300|15900|15600|15550|15900|14800|14400|14600|14550|14100|14000|14200|14350|14800|15150|14550|14300|13150|13050|13050|12850|13050|13350|13000|12900|12500|12250|12050|12400|11800|12500|12700|13000|12800|12950|12750|12700|12550|12300|11300|12750|12800|13300|13450|13450|13600|13450|12400|12200|12250|11600|11800|12150|12700|12600|12050|12350|11500|11300|10950|10450|10400|10550|8570|8850|9030|9000
10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|38|39.6|39.75|37.6|35.2|32|29.75|28.95|29|29.75|29.4|29.85|30.05|30.05|||27.35|27.15|26.9|27|26.1|26.15|25.95|25.8|25.85|25.9|26.35|26.35|26.6|26.5|26.7|26.7|27.1|26.8|26.35|26.85|27.05|26.75|26.9||27.55|26.4|26.7|27.3|26.5|25.85|25.6|25.75||||||||25.6|25.6|25.65|25.65|26.1|25.6|25.6|25.65|26|25.95|26.05|26.35|25.6|25.6|25.6|25.5|26.8|26.5|26.8|27.45|27.45|27.1|26.9|27.45|27.6||27.55|27.8|27.35|27.35|28.2|28.2|28.45|28.15|29.8|29|28.7|29.5|29.05|30.35|30.8|30.2|28.4|28.35|28.95|28.2|26.95|26.7|26.65|26.45|26.4|26.5|26|25.9|25.95|25.8|25.75|25.8|25.7|25.7|25.9|25.9|26|25.75|26|25.6|26|25.8|25.55|25.45|25.5|25.65|26.15|25.65|25.95|25.65|25|25.05|25|25.25|25.4|25.6|25.9|25.8|26||25.95|26|25.85|25.65|||25.6|25.9|25.9|25.9|26|26.15|26.15|26|26.05|25.95|25.55|25.55|25.6|25.6|25.65|25.7|25.45|25.75|25.75|25.75|25.75|25.75|25.75|25.8|25.8|25.75|25.7|25.8|25.8|25.75|25.1|25.7|25.9|25.9|25.9|25.9|26.15|26|26.3|26.15|26|26|26.1|26|25.9|26|26.3|26.25|26.3|26.05|26.25|26.25|26.2|25.9|26.25|26|26.95|27.25|27.55|27.5|27.75|27.7|27.3|27.25|26.85|26.75|26.85|26.6|||26.85|26.85|27|27.5|27.1|26.9|26.85|26.7|26.8|26.8|26.95|27|27|26.9|27|27.25|26.95|26.85|26.05|26.4|26.4|26.2|26.2|25.95|25.95|26.1|25.6|25.5|25.5|25.5|25.6|25.55|25.55|25.55|25.75
10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|33.5|33.5|34.25|34.25|34.75|34||||34|33.75|33.5|33.5||34.25|35|35.25|34.25|34.5|34.75|35.25|35.5|35.75|35.5|36|36.5|36|36.5|35.5|36.5|37|37.25|37.75|37.5|37.25|38.5|38.5|39.5|38.75|39.25||39.75|39|38.25|36.75|37.75|38.75|38.75|39.25|38.25||38.75|39.25|39|39|39.5|39.5|40.5|39|39.75|40.5|40.25|41.5|41.5|41.5|41.25|41.75|40.25|40.5|39.75|39.25|40|40.25|38|38.25|37.75|39|38.75|40|39|||35.75|36|36.5|36.75|37|37.25|36.5|37|37|37|37|35.75|36.5|||37.25|37.5||36.25|37|35.5|36|36.25|36|36.25|36.5|36.75|35.25|35|35.75|35.75|35.5|34.5|34|31.75|32.25|32|33.75|34.25|35.25|35.5|34|34.5|34.75|34|33.75|34.25|34||35.25|34.5|33.25|33|33.75|33.75|34.25||35|35.25|35.75|35.5|35.5|36|35.25|35.25|34.75|35.75|36.25|37|37.5|37|36.25|37|36.75|37.25|37.25|36.25|35.5|34.5|35|35.75|33.5|||36|35.75|35.75|37.75|37.5|38.5|37.25|37.75|37.5|36.75|36.5|37.5|37.25|38|35.75|36||38|37.75|37.5|38.25|36.25|36.25|35.75|33.75|34|35.5|||36.25|36.25|37|38|38.75|38.25|38|38.5|38.5|40.75|37.25|37.75|36.5|37||37.75|36.5|36.5|37.25|36.75|36.25|36|36|38|37.25|37.25|36.75|37.5|35.25|33.5|34.25|35.25|35|34.75|35.5|35|34.5||35.5|35.5|34.25|33.75|34.5|35.25|35|34.5|34|34.75|34.25|32.25|30.5|28.25|28.75|28.75|28.75|27.75|27.5
10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|264|267|267|267|267|266|267|265|265|267|267|268|267|267|267|265|266|268|264|258|258|258|257|257|258|257|257|258|258|259|259||259|259|257|256|248|246|251|253|||256|256|261|265|267|268|269|268|268|268|269|270|270|269|270|269|271|272|271|274|273|272|272|273|275|273|267|268|269|269|270|273|273|272|273|274|276|276||277|276|278|275|275|276|276|273|276|278|278|279|278|281|283|274|269|276|283|287|289|290|317|330|320|324|329|331|327|320|320|319|319|317|317|319|320|324|323|318|316|316|318|314|311||323|323|325|327|330|331|332|326|327|326|327|327|329|329|330|329|328|330|326|||320|333|333|335|335|334|335|338|334|333|337|334|325|325|323|325|324|328|328|320|321|320|324|323|322|326|327|304||317|333|381|380|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|3.87|3.83|3.86|3.85|3.83|3.88|3.82|3.84|3.85|3.84|3.86|3.82|3.87||||3.92|3.88|4|4.03|4.02|3.95|4.01|3.97|4.03|3.79|3.5|3.45|3.44|3.43|3.42|3.42|3.41|3.4|3.37|3.37|3.38|3.4|3.38|3.43|3.45|3.47|3.45|3.45|3.47|3.41|3.41|3.43|3.41|||3.37|3.36|3.33|3.32|3.31|3.31|3.35|3.37|3.38|3.32|3.41|3.44|3.42|3.47|3.52|3.6|3.58|3.59|3.55|3.53|3.58|3.64|3.52|3.48|3.45|3.42|3.41|3.45|3.45||3.5|3.54|3.48|3.46||3.44|3.4|3.44|3.45|3.38|3.52|3.5|3.45|3.48|3.6|3.6|3.48|3.46|3.48|3.54|3.57|3.64|3.66|3.55|3.63|3.65|3.65||3.65|3.57|3.63|3.72|3.69|3.73|3.69|3.72|3.76|3.67|3.56|3.6|3.53|3.46|3.51|3.5|3.51|3.53|3.61|3.76||3.78|3.69|3.61|3.55|3.54|3.46|3.37|3.45||3.46|3.47|3.62|3.26|3.3|3.26|||3.19|3.22|3.29|3.23|3.22|3.23|3.25|3.33|3.36|3.34|3.37|3.38|3.35|3.42|3.4|3.39|3.4|3.4|3.38|3.41|3.43|3.5|3.52|3.46|3.41|3.53|3.57|3.59|3.59|3.62|3.61|3.67|3.68|3.68|3.85|3.76|3.71|3.74|3.7|3.73|3.79|3.67|3.71|3.73|3.72|3.71|3.7|3.69|3.69|3.8|3.76|3.81|3.8|3.84|3.75|3.82|3.88|3.93|3.9|3.93|3.85|3.87|3.88|3.64|3.6||3.5|3.51|3.59||3.61|3.77|3.8|3.67|3.73|3.84|3.81|3.8|3.87|3.87|3.95|3.99|3.82|3.76|3.7|3.77|3.74|3.8|3.57|3.5|3.66|3.73|3.76|3.76|4.04|4.04|4.12|4.06|3.66|3.69|3.78|3.7|3.54|3.58|3.62
10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|954.43|944.74|949.59|959.28|910.83|910.83|910.83|910.83|901.14|910.83|930.21|949.59|944.74|939.9|876.92||896.3|910.8|920.5|959.3|973.8|930.2|930.2|944.7|969|978.7|998|998|1007.7|1012.6|1007.7||964.1|857.5|847.8|843|867.2|852.7|881.8|867.2|799.4|828.5|818.8|843|906|891.5|843|818.8|828.5|833.3||780|784.9|770.3|780|721.9|692.8|697.7|697.7|707.3|673.4|673.4|717|692.8|726.7|751|775.2|784.9|760.6|794.6|804.2|794.6|813.9|852.7|804.2|784.9|775.2|775.2|809.1|804.2|||780|804.2|818.8|||813.9|823.6|872.1|867.2|828.5|789.7|755.8|770.3|784.9|780||760.6|775.2|775.2|804.2|813.9|784.9|794.6|818.8|828.5|760.6|770.3|775.2|755.8|770.3|755.8|760.6|751|726.7|697.7|726.7|736.4|712.2|683.1|639.5|605.6|625|639.5||||639.5|634.7|634.7|629.8|605.6|625|644.4|629.8|600.8|629.8|605.6|605.6|571.7|571.7|547.5|547.5|537.8|532.9|547.5|537.8|532.9|528.1|518.4|503.9|518.4|537.8|547.5|552.3|532.9|537.8|552.3|576.5|557.2|557.2|595.9|600.8|610.5|615.3|615.3|639.5|625|625|639.5|620.1|605.6|610.5|591.1|||566.8|566.8||547.5|547.5|552.3|552.3|508.7|513.6|532.9|532.9|532.9|542.6||581.4|591.1|595.9|600.8|571.7|586.2|571.7|581.4|552.3|571.7|586.2|581.4|571.7|576.5|576.5|595.9|595.9|576.5|591.1|595.9|625|581.4|566.8|581.4|600.8|591.07|610.45|605.61|639.52|644.36|654.05|629.83|620.14|566.85|605.61|581.38|586.23|624.99|668.59|586.23|513.55|518.4|463.17||449.6|439.91|437.97|422.47||||405.03|410.84|410.84|416.66|406.97|418.59|420.53|445.73|418.59|
10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|6.03|5.98|5.93|5.89|6.12|5.95|5.8|5.86|5.78|5.94|6|5.98|6.05|5.97|5.67|5.53|5.42|5.32|5.31|5.42|5.33|5.25|5.26|5.3|5.26|5.21|5.2|4.95|5.07|4.97|5.63|5.47|5.38|5.26|5.6|5.68|5.64|5.77|6|6.04|6.1|6.3|5.99|6.16|6.24|6.22|6.06|6.25|6.29|6.4||6.35|6.2|6.23|6.38|6.26|6.26|6.25|5.7||5.62||5.85|5.76|5.48|5.6|5.5|5.69|5.75|5.85|5.71|5.66|5.18|4.97|4.75|4.8|4.85|4.73|4.85|4.7||4.55|4.53|4.515|4.65||4.66|4.6|4.34|4.14|4.165|4.145|4.19|4.13|4.05|4.26|4.345|4.38|4.225|4.25|4.15|4.285|4.34|4.4|4.5|4.505|4.3|4.23|4.36|4.47|4.55|4.53|4.55|4.515|4.545|4.565|4.5|4.3|4.3|4.34|4.225|4.335|3.925|3.925|4.01|3.83||3.95|3.9|3.915|4.03|4.02|4.02|4.04|3.965|3.735|3.68|3.685|3.585|3.495|3.4|3.39|3.415|3.435|3.475|3.34|3.46|3.395|3.27|3.26|3.15|3|3.01|2.96|2.935|3.075|2.99||3.065|3.08|3|2.905|3.075|3.15|3.275|3.41|3.45|3.52|3.435||3.375|3.395|3.335|3.29|3.155|3.18||3.155|3.125|3.055|3.105|3.19|3.195|3.045|3.05|2.805|2.89|2.9|2.795|2.825||2.7|2.71|2.76|2.71|2.69|2.695|2.8|2.69|2.295|2.325|2.28|2.34|2.325|2.4|2.335|2.385|2.395|2.38|2.41|2.28|2.14|2.02|1.935|1.93|1.915|1.91|1.975|1.96|1.96|2.025|1.985|1.99|1.9|1.74|1.81|1.85|1.86|1.68||1.675|1.69|1.7|1.64|1.675|1.635|1.57|1.48|||1.45|1.47|1.515|1.425|1.36|1.385|1.39|1.425|1.445||1.425|
10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|8.82|8.75|8.49|8.5|9.24|9.04|8.55|8.5|7.99|8.05|8.36|8.5|8.38||||8.4|8.35|8.25|7.71|8.11|8.04|8|8.21|8.65|8.49|8.18|8.08|7.64|7.3|7.13|7.39|7.21|6.85|6.83|7.3|7.26|7.51|7.41|7.59|7.13|7.45|7.28|7.7|7.98|8.24|8.48|8.71|8.98|||8.7|8.76|8.69|8.05|8.08|7.94|7.92|8|7.83|7.62|7.4|7.76|7.81|8.05|8.2|8.31|8.23|8.1|7.95|7.75|7.98|8.08|8.27|7.57|7.54|7.15|7.22|7.15|7.02||6.78|6.7997|6.7209|6.2478||6.3562|6.4647|6.307|6.2183|7.2432|7.3713|7.3516|7.1249|6.9081|6.8983|7.253|6.7307|5.8832|6.1296|5.9424|6.031|6.169|6.4351|4.7499|5.3412|4.9766|4.8583|4.9766|4.9963|4.7401|4.7795|4.7302|4.7894|4.8682|4.612|4.681|4.7992|5.0357|4.9569|4.7795|4.5331|4.3853|4.4839|4.5036|4.4149|4.474|4.5923|4.6317||4.6218|4.7204|4.6908|4.7499|4.7302|4.8781|4.8583|5.1441||4.8781|4.8978|5.0653|4.5923|4.6317|4.4543|||4.5726|4.5331|4.543|4.3853|4.6514|4.7105|4.4346|4.5036|4.612|4.6908|4.8288|4.4642|4.4149|4.1784|4.07|4.139|4.1488|4.139|4.1488|4.2769|4.4346|4.6415|4.4149|4.7697|4.6612|4.7598|4.8485|5.1244|4.947|4.7105|5.0357|5.1146|5.0949|4.4839|3.6462|3.5378|3.4491|3.4787|3.3703|3.4787|3.6068|3.4393|3.4491|3.5772|3.5969|3.528|3.3801|3.4491|3.6068|3.528|3.5477|3.5083|3.5772|3.4885|3.321|3.4097|3.3506|3.2619|3.1732|3.39|3.2915|3.2816|3.252|3.2915|3.2915||3.321|3.3506|3.4688||3.6167|3.5674|3.5674|3.3801|3.5181|3.2915|3.1338|2.9958|3.1338|3.2028|3.1239|3.0747|3.0451|2.9564|2.9958|3.0451|3.0549|3.0451|2.9564|3.1042|3.1436|3.1535|2.9564|2.9268|2.9958|2.9761|2.9662|2.9761|3.0352|3.0057|3.1338|3.0648|3.1042|3.0549|3.0254
10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|2040|2060|2020|2030|2030|2010|2050|2070|2040|2070|2160|2160|2200|2160|2070||2090|2090|2050|2090|2100|2090|2080|2150|2160|2210|2210|2210|2220|2150|2150||2120|2130|2180|2190|2220|2240|2250|2220|2200|2220|2160|2220|2130|2140|2180|2160|2210|2300||2340|2340|2330|2340|2370|2410|2340|2270|2310|2220|2270|2350|2290|2400|2430|2550|2570|2630|2480|2600|2700|2750|2760|2790|2810|2730|2740|2810|2840|||2730|2850|2810|||2710|2760|2900|2790|2790|2900|2700|2620|2460|2420||2480|2520|2450|2420|2460|2450|2410|2530|2540|2490|2500|2430|2300|2300|2300|2300|2320|2290|2290|2340|2190|2130|2180|2110|1985|2010|2010||||2030|2040|2070|2110|2050|2090|2130|2130|2130|2210|2190|2210|2200|2200|2180|2120|2090|2100|2200|2030|1990|2010|1965|1930|1985|2030|2060|2150|2090|2130|2200|2270|2190|2040|2190|2240|2250|2300|2340|2410|2420|2440|2550|2540|2540|2480|2490|||2520|2520||2550|2610|2430|2410|2450|2440|2530|2480|2440|2380||2500|2540|2730|2800|2760|2820|2800|2840|2870|2850|2870|2930|2970|2940|2860|2920|2960|2900|2950|2770|2720|2730|2770|2770|2750|2640|2690|2690|2720|2790|2750|2690|2610|2530|2560|2550|2640|2650|2700|2730|2650|2580|2570||2590|2490|2630|2430||||2400|2480|2510|2460|2350|2400|2290|2400|2380|
10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|3.12|3.16|3.2|3.24|3.23|3.38|3.35|3.48|3.6|3.69||3.65|3.69|3.65|3.6|||3.58|3.67|3.67|3.56|3.45|3.38|3.5|3.38|3.46|3.5|3.48|3.42|3.35|3.54|3.61|3.66|3.59|3.59|3.73|3.67|3.71|3.8|3.75|3.62||3.7|3.76|3.79|3.89|3.9|3.91|3.9|3.81||3.8|3.9|3.88|3.97|3.99|3.96|3.92|3.86|3.88|3.82|3.85|3.76|3.8|4.02|4.02|4.14|4.13|4.21|4.28|4.29|4.3|4.29|4.14|4.24|4.29|4.1|4.04|4.07|4.18||||4.08|3.96|||4|4.04|4|4.05|4.1|4.1|3.98|4.12|3.99|3.94|3.96||3.98|4.02|3.96|3.85|3.9||3.83|3.8|3.88|3.9|4|3.95|3.82|3.89|3.79|3.6|3.5||3.63|3.45|3.25|3.24|3.25|3.11|2.99||3.03|3.03|3.07|3.1|3.17|3.14|3.08|3.1|2.99|3.01|2.98|2.98|2.95|2.92|2.89|2.95|2.95|2.89|2.9|2.94|3|2.94|2.96|3.01|2.98|2.93|2.91|2.99|3.07|3.1|3.14|3.1|3.14|3.19|3.16|3.07|3.08|3.06|3.1|2.96|2.89|2.88|2.89|2.88||2.91|3.01|3|3.01|3||3.07|3.08|3|3|2.97|3.01|2.98|2.95|3|2.94|2.99|2.99|2.99|2.9||3|3|3.01|3.02|3.07|3.14|3.2|3.18|3.12|3.15|3.16|3|3.05|3.07|3.14|3.07|3.09|3.16|3.26|3.18|3.13|3.06|3.05|2.89|3.01|3|3.06|3.15|3.2|3.27|3.34|3.36|3.31|3.31||3.39|3.23|3.3|3.42|3.18|3.19|3.19|3.05|2.95|2.85|2.75|2.69|2.59||2.64|2.64|2.56|2.57|2.46|2.56|2.63|2.57|2.57|2.58|2.59|2.63
10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|1107|1109|1110|1111|1106|1109|1116|1118|1112|1108|1149|1140|1137|1151|1151|1141|1140|1132|1130|1131|1128|1135|1131|1131|1140|1140|1133|1137|1137|1147|1148||1145|1147|1142|1146|1138|1150|1145|1190|||1172|1159|1167|1160|1161|1154|1155|1155|1160|1157|1159|1157|1159|1160|1151|1162|1170|1166|1169|1170|1172|1168|1172|1175|1163|1160|1153|1145|1143|1146|1139|1132|1129|1134|1113|1099|1107|1100||1100|1100|1104|1107|1110|1108|1110|1115|1119|1128|1128|1132|1127|1135|1127|1123|1110|1150|1146|1153|1110|1094|1090|1100|1111|1110|1112|1113|1115|1123|1097|1097|1097|1100|1119|1159|1177|1180|1170|1130|1086|1036|1038|1026|1027||1053|1056|1060|1088|1094|1096|1099|1107|1091|1108|1120|1112|1121|1138|1146|1160|1156|1165|1163|||1140|1163|1176|1180|1138|1116|1106|1100|1039|1010|1030|1055||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|82|87|91|91|89|95|90|88|81|80|84|85|81|81|79||80|77|78|80|80|78|79|79|82|81|83|88|87|91|92||91|88|83|87|89|86|81|82|77|78|69|66|61|62|63|64|66|58||58|58|58|57|57|56|58|59|57|54|56|60|60|62|66|68|67|66|68|68|70|73|66|66|67|67|68|68|70|||67|70|71|||70|70|72|72|72|73|75|76|74|75||78|69|67|65|67|68|67|69|70|73|74|70|68|65|65|63|62|61|65|69|63|63|64|66|67|68|67||||70|68|73|75|79|78|82|82|83|83|84|83|84|83|85|87|77|78|80|75|75|76|77|71|75|77|78|79|84|84|85|87|80|81|87|87|90|91|92|92|91|90|93|99|106|92|98|||100|105||112|120|128|130|133|143|146|144|132|133||143|153|138|142|139|103|98|99|96|98|97|97|97|97|97|98|97|98|100|100|97|97|97|99|101|99|101|101|105|105|106|100|100|96|98|100|106|113|101|100|99|98|96||97|98|99|99||||97|99|100|97|91|96|101|100|100|
10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|2.28|2.22|2.22|2.3|2.29|2.31|2.27|2.25|2.18|2.18|2.11|2.06|1.99||||1.96|1.88|1.93|1.9|1.89|1.81|1.83|2.02|2.13|2.03|2.14|2|2.01|1.94|2.01|2.03|1.85|1.83|1.85|1.99|1.96|2.11|2.13|2.28|1.88|1.93|1.89|2|1.92|2.01|1.99|1.93|2.02|||1.8|1.78|1.99|1.81|1.78|1.71|1.83|1.69|1.61|1.56|1.57|1.62|1.63|1.64|1.59|1.85|1.66|1.7|1.69|1.51|1.55|1.37|1.15|1.17|1.19|1.22|1.24|1.24|1.24||1.23|1.2|1.21|1.2||1.2|1.19|1.17|1.22|1.25|1.19|1.18|1.2|1.23|1.24|1.23|1.25|1.3|1.29|1.34|1.39|1.39|1.4|1.36|1.46|1.48|1.45|1.48|1.41|1.39|1.44|1.34|1.3|1.27|1.2|1.21|1.2|1.16|1.14|1.13|1.13|1.12|1.14|1.12|1.1|1.13|1.15|1.17||1.2|1.2|1.16|1.16|1.14|1.19|1.18|1.18||1.19|1.14|1.13|1.15|1.15|1.11|||1.12|1.13|1.14|1.11|1.14|1.14|1.17|1.13|1.13|1.12|1.11|1.11|1.11|1.09|1.11|1.12|1.1|1.09|1.09|1.12|1.13|1.14|1.14|1.17|1.18|1.19|1.19|1.21|1.21|1.22|1.26|1.21|1.24|1.21|1.19|1.18|1.18|1.16|1.16|1.2|1.18|1.17|1.18|1.14|1.16|1.18|1.17|1.13|1.13|1.13|1.14|1.13|1.16|1.13|1.12|1.16|1.18|1.2|1.21|1.23|1.22|1.19|1.24|1.18|1.17||1.15|1.17|1.16||1.18|1.19|1.2|1.23|1.21|1.22|1.18|1.15|1.19|1.24|1.3|1.27|1.32|1.21|1.16|1.19|1.19|1.3|1.2|1.19|1.19|1.16|1.1|1.12|1.16|1.15|1.17|1.16|1.18|1.14|1.15|1.14|1.18|1.15|1.13
10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|130.5|134|135|135|134.5|136.5|138|135|140|143.5|141|138.5|141|141|||148|150|152|152.5|149|150|151.5|147|147.5|149|153|151|149.5|149|147|149.5|147|145.5|144|148.5|149.5|148|153||139.5|127|128.5|129.5|134.5|122.5|119|115.5||||||||116.5|116|116.5|114.5|113.5|114.5|114|117.5|121|115.5|115|113.5|114.5|117.5|119.5|119.5|123|125.5|126.5|128.5|134.5|130|126|132.5|133||139|142|138|142|141|142.5|142|134|137.5|134.5|122.5|120.5|119|123.5|119|114.5|113.5|113.5|115|116|115.5|116.5|118.5|118|118|116.5|117.5|117.5|118|121|115|117|110|110|109.5|109.5|110.5|110|111|110.5|111.5|112|112|110|111|110.5|112|113|113|113.5|114|115.5|116.5|115.5|115|116.5|119|116|114||112.5|113|115|112.5|||112|115.5|105|104|108|112.5|113.5|114.5|116|115|115.5|115|114|114.5|115|115.5|117|114.5|116|118|118.5|118|119.5|119.5|120|124|113|113.5|113|112.5|120.5|116.5|116|114.5|115.5|116|114.5|115.5|115.5|117.5|120|116.5|117|117|118.5|116.5|113|115.5|119.5|122.5|126|123.5|122.5|122|130.5|131.5|133|133|141|141.5|129|117.5|121|115|116.5|117|116|118|||116|119.5|123.5|112.5|117.5|119|113|112|109|112.5|117.5|117|112.5|113.5|115.5|114.5|112|119.5|120.5|121.5|127|118.5|124|113.5|103.5|94.1|94.4|95.3|93.2|95.6|99.6|98.8|98.8|101.5|101.5
10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP|1.21|1.19|1.18|1.21|1.22|1.26|1.24|1.2|1.19|1.2|1.22|1.2|1.18|1.21|1.21|1.2|1.18|1.2|1.23|1.29|1.13|1.1|1.1|1.1|1.08|1.11|1.1|1.14|1.16|1.15|1.12|1.13|1.15|1.14|1.17|1.21|1.23|1.2|1.2|1.19|1.18|1.18|1.12|1.15|1.14|1.19|1.22|1.24|1.22|1.24|1.24|1.26|1.28|1.3|1.3|1.31|1.34|1.36|1.39|1.36|1.34|1.37|1.37|1.36|1.37|1.38|1.4|1.42|1.4|1.43|1.39|1.41|1.46|1.45|1.48|1.45|1.39|1.38|1.38|1.37|1.32|1.3|1.27|1.32|1.33|1.37|1.42|1.41|1.45|1.52|1.6|1.53|1.52|1.47|1.46|1.46|1.44|1.43|1.42|1.26|1.31||||1.18|1.16|1.17|1.17|1.18|1.12|1.1|1.11|1.13|1.12|1.06|1.04|1.06|1.06|1.04|1.02|1.07|1.05|1.09|1.08|1.11|1.04||1.09|1.11|1.04|1.09|1.12|1.11|0.97|0.959|0.919|0.91|0.908|0.918|0.919|0.909|0.882|0.885|0.9|0.913|0.925|0.911|0.921|0.925|0.925|0.93|0.917|0.93|0.934|0.92|0.959|0.966|0.94|0.942|0.965|0.906|0.9|0.882|0.873|0.875|0.872|0.88|0.877|0.886|0.879|0.835|0.859|0.864|0.864|0.85||0.84|0.836|0.833|0.839|0.835|0.831|0.85|0.844|0.855|0.865|0.864|0.865|0.878|0.878|||0.901|0.933|0.942|0.87|0.82|0.82|0.844|0.84|0.839|0.822|0.812|0.824|0.806|0.848|0.76|0.755|0.747|0.751|0.758|0.718|0.734|0.685|0.679|0.685|0.682|0.699|0.687|0.695|0.679|0.668|0.69|0.69|0.681|0.699|0.68|0.682|0.686|0.709|0.69|0.667|0.656|0.659|0.635|0.628|0.649|0.651||||0.62|0.62|0.62|0.618|0.62|0.61|0.625|0.58|0.579|0.565|0.567
10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|39.75|39.65|39.7|39.75|39.45|38.6|38.4|38.25|38.4|38.7|38.4|38.35|37.75|37.85|||37.85|37.9|37.9|37.6|37.7|36.8|36.35|36.2|36.2|36.3|36.85|36.7|37.1|36.85|36.9|37.1|36.7|36.1|36.3|37|37.2|36.85|36.55||36.5|36.8|36.75|37.05|36.8|36.55|36.5|36||||||||35.5|35.55|35.65|35.85|35.2|35|35.3|35.2|35.1|35.35|35.2|35.4|35.5|36.2|36.3|36.5|37|36.85|36.9|37.35|37.45|37.2|37.65|38.15|38.45||38.2|38.55|38.55|38.75|38.55|38|38.25|38.25|39.15|38.9|38.55|38.6|38.45|38.55|38.6|38.1|38.1|38.4|38.7|38.95|39.3|38.95|39|39.15|39.1|39.3|39.35|39.35|39.8|39.45|39.75|40|39.6|39.5|39.35|39.3|39.6|39.15|38.6|38.45|38.7|38.95|38.85|38.8|38.95|39.35|39.35|38.7|38.6|38.7|38.7|38.85|38.3|38.75|38.8|38.95|38.8|38.8|39.1||39.45|39.55|39.75|39.45|||39.05|39.1|38.1|37.7|37.7|38.75|38.95|39.15|39.75|38.75|38.85|38.9|39.05|39.75|39.9|39.6|37.9|38.65|39|36.7|36.95|36.55|36|35.95|35.5|35.65|35.75|34.75|34.95|35|35.05|35|35.15|34.7|35|35.05|35.4|35.4|35.5|36.45|35.65|35.05|35|34.9|35.05|34.95|34.7|35.55|36.5|38.4|38.45|38.75|38.95|38.65|38.75|38.75|38.2|38.4|38.2|39.15|39.25|38.8|39|38.9|38.8|38.8|39|39.6|||38.65|39.4|39.45|39.4|39.45|38.4|37.85|37|37.5|38.2|39.35|39.55|39.3|36.85|36.25|35.75|35.15|34.3|33.9|34.25|34.7|34.25|34.15|34.2|34.8|34.3|33.9|33.5|32.85|33.35|33.9|34.25|34.25|33.15|32.8
10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|1269.399|1269.399|1299.946|1306.0555|1296.552|1296.552|1282.9755|1262.6108|1246.3191|1255.8226|1276.1873|1258.5378|1251.0708|1280.0565|1283.5186||1294.5155|1296.552|1299.2672|1274.8296|1261.8641|1249.0344|1266.8196|1269.399|1275.2369|1308.7708|1309.4496|1304.6979|1304.3584|1323.7048|1316.9166|1323.7728|1338.639|1346.7849|1332.5295|1340.6754|1341.3542|1357.7819|1340.6754|1337.2135|1328.5924|1337.2814|1327.099|1323.0261|1333.8872|1337.2814|1306.7344|1305.9877|1312.708|1294.3798|1280.9391|1279.7172|1293.1578|1299.946|1289.8317|1299.8782|1316.9166|1309.1102|1305.3767|1276.1873|1262.6108|1282.9755|1279.6493|1303.3402|1306.7344|1331.4432|1331.4432|1338.803|1334.7886|1318.0619|1326.7598|1348.6383|1368.2419|1343.8879|1324.0835|1319.4|1304.6807|1283.9396|1260.5222|1226.3998|||1223.7235|1218.4379|1228.407||1193.6155|1190.9392|1174.3463|1172.3391|1197.563|1190.9392|1162.8384|1160.965|1170.8672|1164.1765|1170.8672|1202.3134||1164.1765|1184.2485|1190.9392|1170.8672|1170.8672|1154.1405|1144.1045|1135.3397|1133.3994|1124.7015|1109.9822|1109.3131|1114.6655|1130.322|1118.4136|1082.2932|1062.6212|1063.2791|1095.4518|1121.7689|1125.0586|1106.6366|1065.845|1045.2518|1039.5278|1075.714|1059.2657|1053.3444|1064.5292|1048.7389|1067.1609|1079.0035|1098.7415|1088.8726|1102.0311|1070.4506|1065.845|1088.8726|1123.2164|1148.0862||1100.0574|1104.6628|1085.5829|1094.2676|1101.9653|1105.9128|1102.0311|1141.5068|1131.6379|1134.467|1114.5317|1114.5317|1086.8987|1125.0586|1125.0586||1167.2977|1177.693|1179.5352|1177.693|1179.8641|1171.1136|1182.9564|1184.2722|1190.8516|1187.5619|1171.1136|1138.2172|1067.2267|1089.5305|1121.5059|1123.7428|1134.9276|1141.5068|1167.8898|1172.0349|1165.5596|1154.0334|1172.4235|1175.2726|1152.7384|1171.3873|1181.0356|1185.115|1214.7721|1207.6492|1217.3622|1180.7766|1172.0349|1210.8868|1230.3129|1185.6331|1207.6492|1239.3783|1222.5425|1203.764|1217.427|1217.3622|1230.248|1223.8375|1259.4519||1282.1155|1353.9917|1327.4429|1306.8513|1289.3031|1330.6805|1366.2948|1372.7701|1365.7767|1342.9836|1306.7218|1301.5415||1312.5496|1341.6886|1333.9182|1341.7533|1334.5657|1329.2559|1405.1469|1407.7369|1359.8195|1365.6472|1356.5818|1356.5818|1333.9182|1295.0662|1297.6563|1269.1648|1230.3129|1249.7389|1249.7389|1217.3622|1243.911|1247.1487|1262.6895|1243.2635|1230.3129|1216.0665||1236.7319|1224.6133|1269.2607|1211.8569|1211.8569|1179.9659|1208.6678|1224.996|1237.3698|1285.2062
10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|98.8|97.4|93.4|93.7|93.6|95.5|94|92.8|94.9|95.4|95.8|98.2|95.1|94.8|||94.5|93.4|95.2|90.1|90.4|88.2|88.1|88.9|88.7|89.3|89.4|87.2|89.7|88|86.1|84.8|83.4|83.2|84.1|85.2|84.5|85.9|86.1||87.6|90|92|90|88|88.4|87|87||||||||82.4|81.8|78.2|74.8|73.5|71.2|71.8|72.7|72.9|74|71.8|71|71|71.8|71.6|71.7|72.9|72.8|72.8|75.1|72.2|71.4|71.5|72.7|73.4||72.6|72.5|71.3|71.2|71.5|71.6|71.9|71|71.2|71.7|72.4|71.2|70.2|71.6|72.1|73.5|75.6|73.7|73.5|73.5|71.9|72.5|71.4|71.8|72.5|71.5|71.3|72.6|73.1|72.3|72.7|72.8|70.9|71.1|69.4|69.1|69.5|69.5|69.9|69.4|69.3|69.4|69.8|69.5|70.5|70.5|69.4|68.5|68.1|67.6|67.4|67.1|67.9|66.8|66.3|66.9|68.4|67.1|66.6||67.1|65.6|65.5|64.3|||64.5|63.9|63.7|63.1|64|64.6|65.3|66|66.5|66.1|66|66|65.8|64.4|65|65.4|65.9|64.4|63.8|64.3|64.6|64|63.8|64.1|64.6|64.9|64.6|65|64|63.9|65.6|66.2|66.9|67|66.6|66.4|67.4|72.7|72.7|73.3|73.3|72.8|72.2|72.3|72.5|71.7|68.5|70.8|71.2|72.2|72.2|71.1|70.5|70.4|71|72.3|73|73.4|71.5|72.5|72.7|73|69.9|68.6|68.4|67.5|66.7|66.7|||67.4|67.3|66.9|65.2|65.3|65.4|65.2|64.8|65.7|66.7|67.2|67.3|67.9|67.6|67.6|66.9|66.4|65.6|64.4|65.1|65.8|66.1|65.5|65.1|66|65.5|65.1|64.3|64.2|65|66.2|66.3|66.6|66.1|66.5
10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|12.18|10.68|10.84|9.9|9.82|9.49|9.48|9.64|9.38|9.7|10.1|10.62|10.18||||10.2|9.9|9.7|9.59|9.25|9.09|9.76|10.42|11.16|11.22|11.4|11.58|11|10.64|11.1|11.64|11.06|10.5|9.99|10.48|10.44|11.14|11.14|11.56|11.42|11.58|11.72|12.14|12.4|12.96|13.38|14.36|14.5|||14|13.84|13.4|13.48|13.48|13.6|14.32|14.6|14.2|13.98|14.3|15.06|14.34|15.44|14.92|15.3|15.46|13.9|13.52|13.32|13.58|13.44|13.56|13.76|14.74|13.78|14.22|14.26|12.86||13.46|12.68|12.5|12.3||12.6|13.02|13.02|13.1|13.94|13.72|12.94|12.7|11.9|12.24|12.2|12.38|12.32|12.86|13.48|13.22|12.86|13.3|12.26|11.72|11.3|12.52|14.84|15.58|15.92|15.6|16.36|16.42|16.74|17.4|17.16|16.3|16.78|16.44|16.64|17.98|18.72|17.98|17.22|17.28|18.2|18.26|18.46||18.66|19.66|19.42|20.15|20.2|22.8|22.5|23.15||23.3|22.3|21.25|21.4|21.1|20.15|||19.78|19.1|18.96|19.38|19.72|20.3|19.96|20.6|20.7|19.94|20.2|19.56|19.6|19.04|18.06|18.38|18.8|19.3|19.86|20.9|21|19.88|19.82|20|19.7|19.62|21|21.6|21.4|19.44|19.84|21|19.68|19.76|20.35|20.15|20.75|20.85|21.3|21.75|22|21.55|22|22.65|23.85|25.4|24.15|23.6|24.9|26.4|25.8|26.1|25.05|25|24.15|25.3|26.05|27|26.5|26.95|27|25.05|25.7|27.2|25.9||24.65|25|24.15||24.7|23|23.25|23.85|21.95|22.35|22.2|21.55|22.5|21.85|22.3|22.75|22.6|23.3|23.75|24.2|24.2|23.4|23.65|21.95|22.2|23.65|23.45|22.9|24|24.9|24.5|24.5|24.4|23.8|23.2|22.6|20.8|21.75|21.9
10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|2322|2275|2276|2275|2295|2290|2286|2280|2296|2272|2277|2253|2305|2282|||2253|2296|2285|2239|2256|2211|2181|2225||2329|2337|2363|2393|2330|2328|2320|2321|2316|2280|2260|2281|2215|2241|2249|2240|2293|2270|2270|2339|2360|2349|2369|2327|2345|2285|2278|2261|2270|2250|2200|2250|2129|2122|2158|2205|2186|2160|2250|2250|2253|2330|2360|2219|2211|2218|2155|2190|2180|2185|2238|2137|2087|2028|2061||2101|2107|2115|2090||2069|2110|2075|1973|2069|2035||2064|2043|2077|2100|2085|2022|2106|2127|2078|2084|2049|2010|2021|2007|1980|2018|2068|2083|2118|2130|2062|2050|2119|2119|2150|2010|1990|1926|2034|1972|1888|1841|1800|1837|1825|1847|1862|1946|1881|1867|1850|1775|1721|1718|1723|1744|1709|1748|1799|1721|1710|1775|1752|1756|1722|1715|1717|1710||1767|1765|1755|1818|1831|1848|1838|1940|1970|1942|1880|1808|1770|1771|1813|1830|1823|1826|1845|1909|1852|1877|1774|1746|1745|1781|1778|1814|1849|1859|1830|1798||1825|1807|1828|1814|1780|1729|1655|1710|1656|1680|1677|1706|1702|1700|1691|1725|1725|1755|1731|1740|1708|1730|1770|1823|1770|1766|1746|1749|1753|1736|1760|1769|1870|1876|1906|1846|1823|1910||1875|2000|1991|2001|2051|2023|1993|1894|1911|1856|1860|1848|1850|1857|1875|1859|1825|1898|1986|2015|2009|1966|1937|2045|2050|2099|2117|2080
10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|17|17.2|17.7|17.8|17.9|17.6||||17.4|17.9|18|17.7||18.3|18.7|18.9|19|18.7|18.8|18.8|19|19.1|19.3|19.3|19|19.2|18.4|18.4|18|18.5|18.5|19.1|19.4|18.5|18.6|18.4|18.8|18.6|18.6||17.9|17.4|17.6|16.8|17.2|17.6|17.6|17.9|17.5||17.4|17.6|17.8|17.3|16.9|16.5|16.3|16.9|16.4|17|17.2|17.9|17.3|17.5|16.3|16.1|16.1|16.1|16|16.3|16.6|16.6|16.5|16.5|16.4|16.7|16.6|17.5|16|||16.3|16.3|16.2|16.3|16.6|16.5|16.5|16.3|18.1|18.5|17|17.1|17.4|||16.7|16.8||16.4|16.5|16.5|16.3|16.8|16.4|15.6|15.7|15.5|16|15|14.7|14.4|14.4|14.8|13.2|13.1|13.3|13.4|12.8|12.1|12.2|11.7|11.9|11.9|11.7|11.9|12|11.7|11.7||11.6|12|11.6|11.5|12.4|12.5|13.3||12.7|12.4|12.6|12.8|12.7|12.3|12.3|12.7|12.6|12.9|13|12.6|12.5|12.7|13.1|13.6|13.4|13.1791|13.2782|13.08|12.0891|12.7828|12.7828|12.9809|13.08|||13.1791|13.2782|13.08|13.08|13.4764|13.4764|13.4764|12.8818|13.08|12.6837|12.6837|12.7828|13.1791|13.3773|13.2782|13.5755||13.7737|13.4764|13.6746|13.7737|13.7737|14.17|14.0709|14.8637|14.17|14.8637|||15.4582|15.3591|15.4582|16.0528|15.1609|15.26|15.26|15.26|15.26|15.1609|15.3591|15.4582|15.8546|15.7555||15.7555|16.0528|15.5573|15.26|14.9628|15.1609|15.26|15.4582|16.1518|15.7555|16.2509|16.0528|16.0528|15.26|14.6655|15.8546|16.35|15.7555|15.6564|16.4491|15.7555|15.4582||14.5664|14.3682|14.3682|14.17|14.8637|14.2691|14.3682|13.3773|13.2782|13.7737|12.7828|12.2873|12.2873|12.3864|12.5846|13.08|12.4855|12.0891|11.8909
10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP|5762|5745|5801|5922|6005|6023|5968|5900|5900|5892|5924|5884|6100|5959|||5703|5896|5925|5924|5798|5665|5547|5634||5851|6069|6200|6479|6620|6639|6760|6875|6803|6892|6749|6835|7330|7267|7280|7038|7050|7167|7013|7024|7033|6908|6878|7066|7150|7020|7191|7086|7195|6805|7063|6582|6264|6231|6100|6150|6208|6147|6001|5800|5954|6141|6270|6118|5966|5918|5900|6030|6200|6099|6201|5950|5818|5788|6110||6198|6179|6200|6166||6200|6110|6014|5960|6158|6140||6106|6195|6184|6108|6411|6174|6185|6130|6114|6226|5946|5951|6370|6420|6480|6550|6489|6570|6530|6582|6694|6626|6630|6654|6843|6250|6059|5720|5585|5581|5571|5370|5350|5485|5627|5975|6199|6131|5566|5400|5443|5488|5334|5439|5396|5495|5707|5756|5950|5943|6009|6006|6003|5735|5678|5470|5333|5114||5300|5260|5343|5511|5582|5696|5755|5802|5900|6000|5977|5728|5550|5587|5600|5836|6010|6051|6150|6297|6347|6540|6532|6381|6257|6388|6382|6348|6421|6403|6162|6230||6259|6422|6792|6710|6650|6875|6911|7175|7039|6820|7000|7200|7290|7328|7140|7150|7163|7132|7075|7100|6860|6827|6950|6561|6662|6729|6813|6640|6608|6700|6496|6670|6640|6766|6800|7048|6851|6871||6671|6754|6683|6912|7160|7237|7315|7100|7334|6650|6300|6200|6577|6655|6364|6189|6750|6979|7008|6600|6358|6175|6123|6169|6222|6449|6542|6671
10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|214.82|216.86||217.56|220.11|220.01|222.53||231.11|214.88|221.44|222.62|213.92|204.49|195.84||197.14|190.95|189.69||183.96|183.06|180.66|179.98|176.93|176.47|181.5|190.33|196.44|188.16|188.81||182.81|182.81|179.25|180.13|184.41|182.12|183.34|178.52|179.25|184.31|177.22|181.59|174.84|150.11|148.57|145.31|147.99|147.15|150.17|151.12|150.51|152.53|156.51|152.29|150.86|144.22|138.6|138.73|144.75|149.25|154.31||151.52|154.82|156.56|149.85|150.69|147.22|150.15|153.04|155.72|159|159.86|161.1|152.76|150.21|152.59|147.99|147.49|147.96|149.27|146.12|149.06||146.01|141.41|137.08|131.1|137.96|137.4|132.6|132.69|131.76|133.11|131.47|132.68|129.41|130.12|128.94|129.53|129.09|129.39||128.04|127.56|127.93|131.64|126.99|129.51|127.65|126.83|129.53||129.94|127.41|125.55|123.24|125.42|124.35|127.33|123.28|120.19|119.49|118.86|122.59|130.54|130.14|132.97|138.43|135.36|129.13|131.04|134.7|134.29|127.74|133.99|133.88|125.33|122.81|121.69|119.49|118.82|118.48||116.64|117.81|118.48|120.69|123.47|119.03|124.44|125.06|123.67|125.89|126.24|119.96|121.72|121.63|116.92|118.59|115.65|119.49|115.05|117.04|118.91|114.77|115.35|114.22|119.29|120.79|120.49|120.09|121.97|117.24|117.94|117.6|117.32|116.04|114.67|116.49|111.32|106.12|108.96|107.61|108.77|107.06|100.95|100.93|98.96|98.85|97.09|93.19|90.06|92.4|89.4|89.59|90.92|91.09|90.34|91.37|87.92|85.84|88.14|87.47|88.37|86.1|89.31|90.06|89.34|88.8|89.44|89.47|87.49|84.99|82.41|82.48|84.67|84.81|84.75|84.9|86.59|86.36|81.75|83.55|85.61|85.44|82.93|83.7|83.49|82.39|79.39|78.75|76.89|76.09|77.27|73.76|73.14||74.1|75.26|74.49|74.91|70.69|69.56|71.7|74.34|74.04|77.83|78.84|81.3
10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|6.37|6.75|6.76|6.99|7|7|7.02|7|6.91|6.9||6.89|7.01|7|7.01|||6.96|6.9|6.8|6.94|6.97|6.9|6.85|6.9|7|6.99|6.82|7.02|7.31|7.69|7.7|7.8|7.8|7.8|7.85|7.99|7.81|7.94|7.95|8||7.75|7.5|7.75|7.68|7.6|7.63|7.8|7.95||7.77|7.61|7.77|7.85|7.8|7.95|8|8.1|8|7.97|7.57|7.55|7.5|7.73|8|7.93|8.08|8.17|8.18|8.16|8.15|8.08|8.09|8.08|7.96|7.99|8.02|8.15|8.34||||8.11|8.3|||8.39|8.2|8.57|8.6|8.7|8.7|8.7|8.71|8.58|8.4|8.5||8.63|8.55|8.61|8.7|8.87||8.9|8.9|8.9|8.8|8.88|8.76|8.49|8.5|8.35|8.07|8.4||8.6|8.6|8.04|7.9|8.05|7.9|7.38||7.08|7.06|7.38|7.5|7.48|7.42|7.38|7.37|7.48|7.5|7.4|7.2|7.39|7.41|7.2|7.09|7.03|7|6.91|6.9|7.07|7.25|7.31|7|7.13|7.08|6.9|6.72|6.63|6.76|6.75|6.96|7.03|6.99|6.8|6.7|6.82|7|7.16|6.96|7|7.05|6.6|6.28||6.12|6.01|6.19|6.15|6.08||6.22|6.15|6|6.23|6.28|6.15|6.3|6.16|6.13|6.2|6.3|6.28|6.12|6.12||6.3|6.3|6.29|6.25|6.8|7|7.1|7.28|7.35|7.4|7.48|6.65|7.61|8|7.8|8.04|8.2|8.14|8.2|7.88|7.7|7.41|7.43|7|7.58|7.6|7.4|7.39|7.6|7.66|7.3|7.5|7.6|7.32||7.72|7.88|8|7.55|7.11|6.75|6.6|6.49|6.5|6.2|5.8|5.44|5.31||5.34|5.33|5.21|5.25|5.2|5.36|5.5|5.35|5.48|5.5|5.28|5.18
10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|12.65|12.5|12.65|12.05|12.1|11.75|11.4|11.25|11.25|11.35|11.25|11.3|11.1|11.1|||11.05|11|11.1|11.05|11.1|11|11|10.95|11.1|11.05|11.25|11.3|11.4|11.25|11.2|11.2|11.2|11.25|11.15|11.25|11.45|11.4|11.4||11.5|11.5|11.4|11.45|11.25|11.25|11.25|11.1||||||||11.05|11|11|11|10.8|10.75|10.9|11|10.9|10.95|10.85|10.9|10.75|11.15|11.2|11.3|11.4|11.4|11.2|11.65|11.75|11.3|11.1|11.45|11.55||11.5|11.6|11.55|11.6|11.4|11.25|11.15|11.25|11.4|11.35|11.2|11.2|11.05|11.1|11.05|11.1|11.05|11.3|11.7|11.4|11.35|11.6|11.75|12|11.95|11.45|11.35|11.2|11.1|10.9|10.95|10.9|10.95|10.9|10.85|10.95|11|10.95|10.85|10.7|10.75|10.7|10.65|10.6|10.55|10.7|10.75|10.9|11|11.1|11.25|10.85|10.7|10.7|10.5|10.55|10.7|10.6|10.7||10.85|10.8|10.8|10.75|||10.75|10.8|10.8|10.35|10.45|11|11.1|11.05|10.7|10.65|10.6|10.6|10.65|10.6|10.5|10.45|10.55|10.5|10.25|10.15|10.1|10.25|10.25|9.99|10.05|10.1|10|9.96|10|9.92|9.99|9.93|9.87|9.81|9.82|9.8|9.77|9.83|9.72|9.76|9.69|9.69|9.7|9.78|9.8|10.2|10.1|10.2|10.25|10.25|10.25|10.3|10.2|10.2|10.25|10.2|10.1|10.15|10|10.1|10.25|10.2|10.25|10.15|10.2|10.05|10.1|10.1|||10.15|10.1|10.2|9.98|9.68|9.59|9.52|9.45|9.54|9.68|9.87|9.89|9.89|9.84|9.83|9.84|9.74|9.72|9.65|9.81|9.78|9.73|9.65|9.68|9.73|9.74|9.75|9.7|9.71|9.71|9.86|9.76|9.87|9.82|9.9
10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|11584|11544|11618|11648|11648|11594|11537|11370|11457|11440|11472|11405|11535|11435|||11073|11074|11264|11169|11109|10996|10940|11653||11603|11699|11703|12000|12212|12175|12155|12112|11737|11392|11227|11433|11554|11631|11710|11806|11762|11604|11593|11634|11566|11433|11696|12103|12099|12070|12253|12261|12174|11941|12199|12099|11770|11708|11389|11345|11382|11372|11474|11522|11529|11750|11832|11900|11579|11574|11597|11554|11693|11665|11652|11547|11415|11297|11357||11157|11418|11531|11603||11593|11645|11564|11625|11973|11829||11998|11959|12000|12000|12000|11970|12051|12000|11911|11960|12105|12005|12068|12267|12198|11874|11941|11951|12397|12288|12101|11876|11847|11933|12098|11921|11901|11702|11595|11207|11008|10858|10780|10896|11108|11207|11323|11439|11425|11688|11703|11829|11603|11455|11365|11344|11553|11504|11524|11503|11510|11632|11728|11686|11628|11485|11843|11342||11525|11562|11525|11807|11841|11797|11814|12056|12074|11901|11783|11538|11528|11504|11608|11802|11812|11762|11959|11937|12414|12425|12554|12596|12098|11857|11802|11585|12000|11915|11781|11733||11704|11714|12071|11494|11577|11504|11415|11436|11455|11405|11405|11519|11841|11261|11018|11312|11491|11357|11573|11855|11866|12067|11971|12133|12375|12397|12397|12135|12099|12272|12399|12032|12317|12476|12332|12325|12358|12091||12263|12724|13052|12631|12843|12784|12985|12342|12371|12622|11924|11851|11787|11802|11829|11628|11914|11580|11355|11405|11227|11063|11063|11306|11417|11355|11008|10823
10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|4745|4760|4761|4860|4930|5125|5105|5190|5057|4963|4923|5011|4993|5044|||5013|5050|5174|5093|4870|4834|4800|4881||4995|4965|4759|4625|4575|4570|4563|4638|4700|4681|4553|4600|4644|4626|4608|4589|4775|4850|5000|5046|4787|4734|4489|4400|4438|4514|4450|4447|4445|4488|4400|4083|3849|3831|3783|3820|3800|3708|3674|3681|3700|3885|3888|4100|4050|3950|3750|3700|3640|3650|3835|3754|3680|3605|3700||3620|3623|3661|3620||3798|3716|3655|3565|3765|3766||3830|3916|3701|3820|3955|3975|4000|4017|4000|3887|3800|3708|3951|4205|4274|4114|3980|4010|4015|4172|3991|3875|3825|3875|3860|3890|3840|3662|3590|3489|3581|3350|3350|3350|3359|3360|3409|3475|3200|3021|3029|3064|3020|3031|3157|3288|3470|3784|3535|3350|3292|3221|3196|3053|2863|2918|2942|2855||2991|3058|3104|3109|3306|3389|3282|3251|3162|3237|3342|3144|3111|3150|3150|3150|3178|3120|3129|3161|3280|3301|3233|3129|3160|3120|3129|3125|3150|3116|3116|3111||3108|3049|3000|3050|3025|3167|3235|3319|3265|3157|3202|3248|3300|3300|3389|3369|3320|3350|3247|3350|3320|3377|3137|3489|3599|3484|3462|3382|3414|3445|3460|3500|3734|3840|3800|3840|3700|3803||3963|4021|4091|4336|4211|4500|4390|4401|4494|4447|4549|4363|4273|4268|3870|3766|3800|3700|3800|3800|3830|3815|3906|4001|4105|3749|3907|3755
10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|1157.6005|1156.6467|1155.7797|1181.5311|1150.5774|1164.4502|1179.1901|1154.9126|1179.1901|1205.2017|1178.323|1122.8318|1073.4965|1071.2422|1069.1613||1068.2075|1072.5427|1082.9474|1074.537|1053.4677|1001.8351|1009.1761|1007.017|1020.8354|1016.5172|1014.7899|1028.6083|1028.6083|1031.1992|1021.7855|1038.1084|1039.8357|1040.6993|1024.7218|1030.3356|1062.2906|1045.0177|1027.7446|1023.4264|1014.7899|968.1527|965.9936|984.303|987.153|1002.2669|1006.7579|1008.0534|1020.8354|1019.2808|1019.0217|1008.9171|1010.4716|1015.1353|1018.4172|1022.4764|1017.3808|1012.1989|1003.2169|1001.8351|1019.1081|1032.9265|1034.6538|1043.2904|1048.4723|1051.0632|1057.1088|1057.9724|1066.6089|1066.6089|1087.3365|1088.2002|1087.3365|1053.395|1048.7313|1051.0632|1034.7402|1048.5586|1038.1084|1061.427|||1065.4862|1053.5677|1056.1587||1049.3359|1049.3362|1050.9678|1049.3362|1064.793|1067.3687|1066.5127|1059.922|1053.0743|1054.7007|1070.5358|1076.7842||1069.9365|1055.043|1061.3771|1090.9929|1112.8196|1124.7173|1085.4292|1044.2581|1039.9783|1060.5211|1070.3645|1063.7737|1062.233|1069.0806|1076.7842|1095.615|1069.9365|1061.3771|1086.97|1091.7633|1074.2163|1074.3019|1052.8175|1057.9532|1076.8698|1082.7758|1056.2413|1044.2581|1061.5482|1058.2957|1056.1558|1086.97|1138.4125|1077.2977|1074.045|1064.0305|1080.2936|1087.0555|1078.4961|1107.3416||1084.6588|1076.5273|1085.0012|1069.0806|1074.8154|1085.3436|1103.9177|1100.5795|1047.6819|1066.5127|1053.0743|1049.3938|1047.6875|1069.0166|1074.9888||1109.1154|1057.0723|1040.8622|1027.0409|1034.9753|1029.0032|1069.0166|1089.4072|1094.0144|1087.0184|1099.0481|1092.0521|1109.1154|1150.9205|1113.8931|1115.0875|1127.6292|1134.625|1157.7458|1146.2281|1157.4899|1156.0396|1159.2815|1162.8649|1155.5276|1158.599|1166.9601|1168.7517|1160.3053|1177.3687|1194.432|1157.4899|1159.4521|1109.1154|1074.9888|1053.6597|1087.9569|1101.4369|1103.9965|1107.4091|1093.4171|1076.6951|1028.0647|1024.8226|1036.5963||1032.3304|1078.828|1083.6057|1055.5366|1057.9254|1107.4091|1114.2344|1123.8751|1104.0817|1105.3615|1083.5204|1090.2604||1085.6533|1109.1154|1084.3735|1087.7863|1089.6632|1067.3103|1092.0521|1086.5918|1070.5522|1059.6318|1053.6597|1069.1019|1062.1913|1037.4495|1019.533|1023.7988|1018.6798|1040.8622|1057.9254|1023.7988|981.1406|1001.7872|1024.9933|1015.1818|1045.1279|1057.9254||1051.9532|1036.6816|1015.3525|1006.2231|1010.451|1014.6788|1056.9572|1083.1697|1082.3241|1129.6758
10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|11.4911|11.4737||11.5172|11.4388|11.5781|11.7|11.5781|11.5694|11.4211|11.4039|11.627|11.6699|11.6442|11.3439||11.3953|11.2838|11.1637|11.2323|11.464|11.4382|11.0607|11.1808|11.1122|11.1894|10.9749|11.095|10.7737|10.8336|10.7994|10.9964|10.414|10.7822|11.2019|11.3304|11.2361|11.2533|11.3047|11.356|11.1591|11.1248|11.1933|11.1676|11.2533|11.3047|11.3475|11.356|||11.4331|11.4503|11.6387|11.6044|11.6472|11.9555|12.0412|12.1611|12.5036|12.418|12.1354|12.4437|12.1696|12.2895||12.0069|12.3581|12.4009|12.3837|12.7006|12.889|12.3837|12.2467|12.4437|12.3837|12.4865|12.2467|12.8805|13.2316|12.9918|||12.4608|12.4608|12.8462|||12.1696|11.7157|11.4503|11.5787|11.75|11.7843|11.7127|11.6871|11.7982|12.0633|12.0804|11.8666|11.7127|11.7384|11.67|11.1228|11.4392|11.1912|11.2596|11.0288|11.1998|10.9775|11.0544|11.1143|10.721|10.9091|11.0886|10.7894|10.798|10.7552|10.9347|11.1741|11.4392|11.3622|11.3024|10.6697|10.4758||10.6618|10.8563|10.9662|11.8371|11.4735|11.5496|11.4059|11.186|11.0507|10.907|10.8563|10.8647|11.1353|10.8394||10.8394|10.7717|10.535|10.5096|10.3997|10.1883|10.3913|10.1461|10.0784|10.1038|10.256|10.2222|10.2137|10.6703|10.8647|10.7125|10.7633|10.8182|10.7169|10.6156|10.3287|10.7169|11.1557|11.0966||10.9869|11.0882|11.1641|10.7591|10.8097|10.9869|10.8097|11.0544|11.0966|11.046|11.1726|10.9954|11.181|11.1473|11.0376|11.2654|11.2654|11.257|11.3187|11.2687|11.2436|11.2937|11.2603|10.9684|11.2603|11.5272|11.9276|12.392|12.2313|12.4343|12.2144|12.3074|12.1552|12.2905|12.4005|12.2228|12.3582|12.3243|12.2397|12.5189|12.4597|12.6881|12.6965|12.1805|12.1721|12.079|12.1552|12.2059|12.0367|12.2651|11.9099|12.1974|12.3412|12.1129|12.0114|11.9437|11.876|12.0283|11.7278|11.6602|11.8122||12.2006|12.4201|12.4792|12.3695|12.4539|12.5974|12.3273|11.4154|11.3732|12.0149|11.5842|11.6687|11.2381|11.4154|11.3985|11.2296|11.2296|11.7109|11.542|11.5167|11.8629|12.5215|12.9183|12.6481|12.5468
10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|331.5|319.9||320.25|320.05|330.75|328.9||333.2|337.05|341|343.6|342.5|343.4|342.2||354.45|354.15|347.25||350.3|357.3|367.4|373.15|375.4|376.25|372.4|380.45|379.9|384.2|392.85||401|402.9|409.3|411.4|409.95|408.55|398|406.15|400.7|391.8|384|380.95|373.2|377.3|376.05|381.9|379.6|383.2|355.1|357.8|348.05|352|353.6|355.05|356.2|361.65|351.65|348.35|339.7|342.25|339.15||343.8|353.2|355.1|359.15|349.25|342.85|351.15|357.45|358.25|367.6|369.7|377.5|376.65|382.15|384.2|372.6|365.8|364.5|351.85|356.9|356.1||350.45|344.95|328.7|336.65|360.55|365.1|363.3|362.55|365.5|366.4|367.25|372|359.6|364.75|359.65|361.25|363.15|362.6||361.45|341.4|341.9|344.05|336.95|339.55|347.45|349.65|325.35||302.15|295.05|306.5|306.5|290.3|286.25|285.15|280.1|271.75|273|271.9|272.65|277.3|276.6|278.1|278.3|282.25|276.55|283.9|284.1|284.95|287.3|289.05|290.35|293.5|292.6|290.15|290.35|293.25|290.25||289.35|288.35|291.9|299.65|296.05|292|291.45|296|310.35|328.05|317.7|325.75|313.65|323.15|282.9|282.45|273.2|277.5|280.8|285.05|291.45|293.75|295.25|283.45|298.45|303.05|300.5|289.8|290.75|284.8|279.2|270.8|268.7|264.9|265.65|274.2|271.8|259.85|259.75|260.85|261.7|269.15|264.65|265.75|270.6|271.6|274.3|275.4|276.95|288.55|294.15|304.75|284.55|268.75|268.9|260.1|258|256.3|254.15|256.2|254.85|257.5|260.1|260.05|258.8|259.2|257.45|257.65|264.75|271.2|266.15|265.25|265.15|267.1|252.1|249.6|241.75|241.65|247.4|249.4|252.25|253.65|259.2|270.05|268.45|263.2|261.95|238.65|231.15|217.65|210.35|205.35|215.3||216.95|219.95|219.5|215|217.35|221.9|230.9|229.7|224.6|223.85|213.1|213.9
10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.96|1.96|1.92|1.92|1.89|1.91|1.9|1.92|1.91|1.92|1.93|1.95|1.95|1.93|1.96|1.95|1.98|1.95|1.98|1.96|1.95|1.92|1.92|1.93|1.96|1.93|1.96|1.92|1.93|1.91|1.91|1.88|1.91|1.88|1.85|1.83|1.81|1.82|1.82|1.83|1.83|1.85|1.85|1.84|1.86|1.9|1.9|1.89|1.91|1.92||1.91|1.91|1.92|1.93|1.93|1.93|1.95|2||1.97||1.93|1.95|1.96|2|2.04|1.93|2|1.98|2.03|2.06|2.05|2.02|2.03|2.06|2.06|2.08|2.1|2.1||2.03|2.05|2.05|2.08||2.07|2.08|2.08|2.1|2.11|2.03|2.02|2.02|2.03|2.06|2.05|2.05|2.06|2.09|2.08|2.06|2.02|2.08|2.14|2.13|2.1|2.11|2.14|2.13|2.12|2.13|2.13|2.11|2.1|2.13|2.12|2.11|2.11|2.08|2.07|2.09|2.07|2.08|2.04|2.1||2.13|2.13|2.12|2.11|2.13|2.11|2.12|2.12|2.15|2.17|2.12|2.12|2.14|2.15|2.12|2.09|2.13|2.15|2.15|2.17|2.16|2.15|2.16|2.16|2.15|2.15|2.15|2.15|2.25|2.15||2.14|2.12|2.14|2.11|2.12|2.13|2.15|2.15|2.14|2.12|2.18||2.17|2.12|2.1|2.11|2.09|2.09||2.09|2.1|2.08|2.05|2.07|2.08|2.08|2.07|2.08|2.08|2.08|2.05|2.07||2.05|2.05|2.05|2.05|2.08|2.08|2.02|2.04|2.08|2.02|2.02|2.05|2.05|2.06|2.08|2.11|2.06|2.07|2.08|2.08|2.03|2.1|2.06|2.07|2.02|2.05|2.05|2.05|2.03|2.03|2|2.03|2.02|2|1.99|2.03|2|1.97||1.96|2|2.04|2.02|2.02|2.07|2|2|||1.99|1.98|1.95|1.95|1.96|1.95|1.98|1.97|1.94||1.95|
10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|222.9244|229.7061|236.3138|237.7049|232.4883|226.2283|223.62|224.8372|227.6194|232.4883|238.7482|240.8349|249.7032|250.3987|244.4865||250.2248|242.226|239.9654|241.7043|261.1798|253.007|261.3537|263.2664|263.7881|263.7881|273.8736|260.832|254.9198|258.3976|259.7887|258.2237|259.0931|260.1364|256.4848|259.0931|252.1376|261.0059|261.5276|252.8331|228.4888|244.4865|238.9221|241.3565|250.7465|253.8765|258.3976|264.1359|271.6131||258.3976|268.657|278.3947|284.6547|282.0463|268.8308|252.1376|256.4848|262.5709|270.0481|279.7858|286.7413|298.9135|282.0463|258.3976|256.3109|242.0521|237.618|235.4444||235.2705|237.8788|234.7488|231.9666|229.0105|234.0533|227.7933|224.1416|219.2728|218.7511||209.3611|209.0134|211.4478|209.0134||216.6644|211.9695|207.4484|209.3611|208.1439|212.3172|212.8389|225.8805|227.7933|227.9672|234.7488|235.966|242.3999|245.1821|248.4859|247.4426|247.4426|244.3126|247.6165|250.0509||247.7904|249.8771|248.6598|263.0925|253.3548|262.5709|267.9614|265.0053|249.8771|251.9637|261.8753|267.4398|265.3531|262.9187|266.7442|267.7875|268.1353|260.6581|260.6581|271.6131|269.5264|282.568|278.3947|285.8719|284.133|282.2202|283.7852|291.7841|291.4363|283.4374|286.9152|283.7852|284.133|285.5241|286.9152|287.6107|289.3496|288.4802|292.6535|294.0446|291.2624|297.8701|293.8707|297.3485|304.9995|307.0862|313.6939|321.6928|328.1266|330.0394|334.9083|345.1677|352.9926|356.4704|353.3404|355.9487|357.6876||362.3826|362.3826|362.9043|364.2953|352.8188|360.8176|362.9043|371.077|367.4254|362.3826|363.4259|372.642|376.9892|374.3809|365.1648|372.9897|367.947|364.817|362.7304|364.4692|365.1648|374.0331|356.4704|343.9505|357.3398|349.1671|348.2977|347.776|356.6443|356.6443|357.3398|356.4704|358.3832|359.6004|349.6888|364.6431|361.1654|365.1648|363.7737|381.5103|392.2913|382.0319|376.6414|373.8592|382.5536||361.8609|348.1238|347.9499|348.8193|347.776|353.1665|350.3843|355.601|348.4716|340.4727|349.5149|363.5998|350.0365|350.3843|356.9921|382.9014|382.9014|375.772|372.8159|356.2965|341.8638|348.2977|347.2543|331.9522|326.7356|322.5622|309.8684|304.304||314.5634|314.7373|327.605|334.7344|329.8655|324.8228|321.345|325.1706|347.3413|345.1677|339.0816|326.2139
10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|32350|32600|32460|32500|32570|32600|32410|32580|32660|32300|32310|32400|32600|32200|32230|||32730|32640|32900|32290|32130|32160|32300||32000|31100|32350|32490|32200|32380|32370|32200|31980|32210|32150|32430|32430|32490|32540|32540|32520|32600|32460|32590|32590|32500|32850|32600|32660|32790|32750|32760|32400|32300|32400|32350|32390|32200|32340|32220|32450|32400|32400|32450|32480|32490|32000|32250|31700|31880|32100|31770|32300||32540|32130|32600|32600|32900|||32400|32320|31990||32390|32300|32480|31500|31620|32800|32800|32560|32300|31600|31000|31410||31990|31300|31000|30710|29620|29000|28790|28580|28350|28560|28200|27900|27440|27150|27120||27270|27980|28000|27500|26930|26270|26450|26400|25840||26000|25990|26000|26200|26170||26170|25730|26010|25620|25990|25780|25790|25880||25810|25780|25870|26310|26400|26500|26480|26600|26560|26700|26560|26300|26280|26380|26440|26100|26600|26380|26720|26900|27000|27000|27300|27200|27380|27280|27500|27600|27360|27100|27000|26500|27200|27220|26500|25680|25760|25580|25420||25420|25480|25100|25180|25040||25920|25900|25800|25560|24900|26000|25880|25840|26000|25780|26000|26200|26200||26100|26180|26200|25780|25780|25980|25960|26180|25920|26000|27700|27840|27800|27780||27660|27600|27500|27980||28500|27500|27500|27680||26700|26200|28100|27940|27900|28000|26960|27500|27000|26700|26000|25960|25000|24720||24800||25000|24560|25140|24340|24540|25000|25120|25400|25800|25600
10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|1136.05|1135.55||1118.6|1119.9|1139.65|1061.4||1059.15|1049.25|1062.95|1039.95|1020.25|1010|981||992.5|976.6|987.9||951.45|931.15|941.45|953.65|934|921.1|937|949.35|994.65|1001.3|1025.45||1016.65|1010.6|1012.4|1034.65|1060.5|1033.75|999.15|990.1|958.25|992.55|963.8|967.85|924.9|998.35|1000.65|1018.4|1053.05|1068.7|1069|1050.35|1022.35|1047.6|1020.35|922.05|768.4|736.75|734.5|740.05|725.15|722.45|730.3||744.15|760.45|765.65|736.4|750.65|716.8|741.95|767.3|818.25|712.65|704.65|665.35|637.3|629.55|621.55|612.65|610.8|610.55|613.55|611.9|610.95||611.1|611.65|607.3|604.6|632.8|608|608.15|593.55|597.25|602.35|618.6|624.9|619.85|620|609.2|593.55|581.5|590.7||572.55|548.1|555.85|564|553.7|568|559.6|570.65|561.15||541.1|549.35|517.75|491.45|495.75|499.5|504.9|486.4|484.9|487.4|487.45|491.45|488|498.05|503.5|512.85|499.8|514.85|511.6|516.9|513.65|501.35|518.75|507.25|512.85|521.3|511.5|493.75|497.75|490.55||493.8|503.2|483.75|488|492.85|453.1|463.6|456.7|472.95|493.9|507.05|510.9|495.05|499.75|460.7|458.5|451.65|470.8|476.9|489.8|508.1|489.2|479.65|498|523.3|525.7|529.65|480|481.1|472.75|464.85|470.6|483.85|485.35|468.2|436.95|445.45|437.4|426.4|430.15|434|438.5|444.1|443.8|424.65|429.15|435.85|437.35|411.1|411.15|416.1|416.65|414.25|424.75|410.4|386.4|386|382.75|395.35|395.3|406.85|394.25|395.65|384.7|384.2|389.1|389.7|392.8|393.2|402.9|405.05|410.35|413.25|430.65|410.75|406.3|408.15|405.4|403.2|393.35|403.95|418.5|432.85|441.7|446.8|445.15|428.95|408.9|377.15|363.95|363.1|351.3|353.35||360.55|361.25|364.25|363.45|361.5|374.65|373.15|380.2|360.1|361.05|355.6|357.35
10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|13.65|13.54|13.27|12.61|12.7|12.99|12.7|12.99|13.19|13.13|13.88|13.71|13.34|14.02|14.08||14.25|13.63|13.29|13.36|13.39|13.68|13.44|14.31|15.11|16.74|16.64|17.56|16.95|15.54|15.29|14.74|12.79|12.57|12.13|12.89|12.4|12.68|13.14|13.03|11.9|12.18|13.73|13.85|13.82|13.79|13.75|13.53|12.82||12.13|12.27|12.07|12.02|11.86|11.36|10.98|11.27|11.24|11.1|10.14|10.46|10.56|10.94|10.89|10.98|11.4|11.44|11.51||11.45|12.18|11.76|12.35|12.34|12.09|11.8|12.04|12.93|12.79||12.81|12.53|12.32|12.12||12.07|12.14|11.85|12.04|12.38|12.99|12.99|13.17|13.01|12.79|12.97|11.91|11.89|12.18|12.18|11.88|11.66|11.37|11.04|11.22||11.16|11.22|10.74|10.71|10.8|10.76|10.4|10.24|9.16|8.73|9.64|9.46|9.35|8.11|7.89|7.15|7.09|6.86|6.8|6.83|6.81|7.06|7.29|7.33|7.01|6.94|6.99|6.87|6.84|6.69|6.74|6.69|7|6.84|6.95|7.01|7.03|6.72|6.87|6.78|6.36|6.18|6.43|6.35|6.43|6.33|6.45|6.91|7.42|7.92|7.98|7.9|7.85|7.68|7.81|8.01|8.27||8.7|8.94|8.86|8.74|8.55|8.62|8.35|8.5|8.52|8.72|8.44|8.28|8.51|8.62|8.55|8.99|8.99|8.91|9.02|8.9|8.63|8.54|8.28|7.83|7.65|7.71|7.8|7.88|7.9|8|8.11|8.28|8.36|8.21|7.85|7.71|7.66|8.03|7.35|7.25|7.7|7.81|8.05|8.06|8.01||7.72|7.54|7.18|7.32|7.15|7.41|7.36|7.81|7.68|7.89|8.16|8.3|8.73|8.52|8.21|7.75|8.57|9.07|8.97|9.53|8.41|8.25|7.49|7.19|7.1|6.98|7|6.83||6.54|6.46|6.29|6.03|5.99|5.55|5.08|5.03|5.46|5.31|5.61|5.26
10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|129300|130700|135000|127600|128900|127500|127900|137000|142300|128200|119100|111900|108400|101100|99700|102300|111900|115000|110500|134000|124300|133000|103800|99900|100500|89000|82600|76400|62500|63500|59900|60000|60000|63800|60200|60400|57800|60900|63800||62000|60900|60500|58700|58800|50000|48550|43400|42050|41900|||36800|36100|33800|35650|34000|35900|35200|41850|32200|35350|39300|36150|29100|22400|17250|15400|15300|14650|15650|16300|16450|15100|15450|15600|16100|16000|15650|14900|||14450|14250|13700||13950|13600|14150|15100|15700|15700|15700|16000|14100|14050|15000|14400|13400|13500|12700|11650|11450|11600|12400|9550|9530|9360|9450|9440|9470|9410|9420|9440|9450|8870|8870|8870|8860|8560|8560|8680|8750|8750|8760|8790|8900|8900|8750|8860|9070|9040|9170|8880|8760|8780|8680|8670|8720|8650||8320|8150|8240|8190||||8240|8190|8140|8240|8450|8420|8450|8400|8390|8440|8250|8260|8160|8120|8080|8190|8280|8220|8400|8520|8470|8150|7930|8050|8150|8100|8020|8000|8010|8430|8290||8710|8580|8490|8570|8460|8410|8630|8810|8700|8770|8740|8500|8640|8760|8730|8980|8880|9150|8960|9050|8780|8700|9000|9350|9380|9380|9360|9000|8720|8690|8300|8300|8170|8220|8210|8280|8280|8300|8210|8200|8200|8130|8070|8090|7900|8270|8580|8760|8980|9110|8980|8900|9050|9160|8930|8750|8800|8900|9160|9200|9190|9430|9450|9490|9450|9460|8700|8550|8520|8280|8270|8180
10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|55.8|53|55.3|56.4|56.5|56.8|58.3|56.2|56|58.9|57.3|58.5|55.7|50.7|||46.1|45.3|45.8|45.75|45.55|44.2|45.05|45.65|45.8|45.95|46.8|46.3|45.75|46.05|45.8|46.3|47|45.75|46.25|45.7|46.15|47.1|46.85||48.4|47.7|46.8|47.9|48.6|45.7|46|45.3||||||||42.9|42.5|42.4|43.2|43.4|43.9|45|46.85|47.15|48.35|48.75|47.8|47.75|50|49.55|49.15|50.1|50.4|46.25|48.65|48.1|48.75|44.35|44.9|43.7468||42.1014|42.1014|42.9241|43.0693|43.408|43.5532|42.4402|42.3434|43.4564|43.0209|42.0046|42.7789|42.1498|43.4564|44.1339|44.3275|45.3921|45.2953|45.9728|46.0696|45.1018|45.4889|46.36|45.9728|45.1018|44.4727|43.892|43.6016|44.5211|44.4243|45.2953|45.0534|45.7309|43.4564|43.6984|44.1823|43.7468|42.7789|43.2629|42.295|42.1982|42.5854|41.3755|40.9884|41.3755|42.3918|42.7305|42.9725|43.65|44.1339|43.7468|43.7952|43.5532|43.5532|41.8111|43.1661|43.7468|42.6821|42.7789||42.9725|41.9079|41.6659|40.7948|||41.0852|40.5529|40.7948|39.7786|40.1657|42.1982|42.6337|43.6016|44.1339|43.408|43.3596|44.1339|43.892|42.1498|43.7468|41.7143|40.6497|39.7786|39.3915|38.714|39.3915|40.1173|39.585|40.6013|41.6175|39.2463|39.2463|39.6334|37.359|34.8426|38.5204|39.3431|40.2625|38.714|39.4882|40.3593|40.9884|42.3918|42.6821|41.9079|43.4564|44.0371|43.5532|42.1014|41.4723|40.6981|41.0852|39.9722|43.7952|44.9082|47.3278|45.005|44.5211|46.4084|48.2957|46.4568|47.9569|50.0378|45.4889|46.4568|48.7796|47.9569|49.5539|45.1018|41.0368|38.6172|36.2943|35.2781|||37.8429|38.714|40.0206|39.0043|39.1495|35.8104|35.1813|34.649|35.3265|32.3745|34.9877|35.8104|32.5681|29.6162|26.9546|24.535|23.2284|21.1475|19.2602|19.2602|19.2118|19.2602|19.1634|19.115|19.0666|19.115|19.1634|19.4054|19.0182|19.0182|19.357|19.2602|19.8893|18.7763|18.6795
10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|126.5|120|124.5|122|122.5|119.5|122|114.5|116.5|118|117|106.5|96.9|97.6|||97.8|97.3|98.9|97|96.3|95.1|94.5|93.4|93.3|93.7|93.7|93.3|94|91.3|89.2|88.2|86.6|87.2|85|85.9|84.5|86.7|89.3||90.7|91.5|90.2|90.9|91.5|83.2|79.5|79.2||||||||74.3|74|73.1|71.3|71.5|71.6|71.3|75.2|74|74.6|75.6|75.7|74.3|78.5|81|79|75.1|72|70.2|71.5|68.8|69|69|68|68.6||68.1|67.8|67.8|68|67.9|68.1|67.2|66.7|67.8|68|67.4|67.8|67.6|68.9|68.9|69.8|71.6|72.1|72.3|72.6|70.7|70.5|70.6|70.6|71.4|71.8|70.4|71.9|73|71.5|70.9|70.3|69.4|69.9|68.8|67.9|67.6|67.1|69.3|68.3|68.7|68.5|67.7|66.9|68.9|68.7|69.5|69.8|70.3|71.8|72.3|73.6|73.3|72.2|72|73.6|73.6|73.4|72.9||72.5|72|71.1|69.7|||69.4|67.4|67.9|67.6|70.1|71.9|72.3|72.2|73.3|73|74.4|72.5|71.5|70.2|70.8|72.1|73.9|73.2|74.2|77.3|77.9|73.6|74.8|73.6|71.6|73.5|70.3|67.8|67.8|64.7|68.5|69.6|70.6|69.6|69.1|70.8|73.5|72.5|72.5|74.7|72.4|72.8|71.1|71.1|69.8|69.3|66.7|70|70.4|69.4|67.5|67.4|64.3|64.9|67.4|66.9|69.3|71.3|70.2|74.6|72.1|66.8|68.5|65.9|64.3|62|61.6|61.3|||61.8|60|61.2|61.6|61.5|60.9|60.6|60.1|59.9|60.4|60.6|60.9|63|60.1|59.1|59.9|58.7|59.1|59|58.5|58.8|58.6|60.7|57|56.5|57.1|56|55.2|54.9|53.1|55.2|55.5|53.8|54|54.7
10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|5.0983|5.2369|5.2369|5.3458|5.3656|5.3755|5.1973|4.9597|4.9894|4.9696|5.0092|5.0785|5.1577|5.1775|5.0983||5.0884|5.0389|5.0488|4.9993|4.9795|4.831|4.9498|5.1082|5.0686|5.0884|5.0686|5.2765|5.2072|5.2171|5.1379|5.029|4.93|4.9003|4.831|5.0587|5.0983|5.128|5.2171|5.4349|5.2171|5.2567|5.4844|5.4448|5.4943|5.3161|5.4151|5.3062|5.3161||5.3161|5.2567|5.2468|5.1973|5.326|5.4448|5.2765|5.0686|5.0092|4.9003|4.8904|5.0884|5.0191|5.1577|5.3062|5.4448|5.5438|5.3755|5.2765||5.1478|5.2468|4.9993|4.9597|4.93|5.0488|4.9993|4.8508|4.9597|4.8211||4.9795|5.0191|4.8013|4.831||4.9498|4.831|4.7518|4.9201|5.1676|5.227|5.2369|5.3161|5.2468|5.2963|5.3656|5.029|5.2567|5.2963|5.3062|5.128|4.8805|4.8409|4.8805|4.8508||4.732|4.831|4.6132|4.6231|4.732|4.7122|4.732|4.7815|4.6231|4.6033|4.7914|4.633|4.6033|4.2964|4.2964|4.138|4.0588|3.9994|3.9796|3.9994|3.9598|4.0291|4.0291|4.0786|4.0885|4.0093|4.0489|4.0489|4.0687|4.1281|4.2073|4.1479|4.3261|4.2766|4.2766|4.1974|4.2073|4.0984|4.0984|4.0885|4.0588|4.0687|4.1083|4.1578|4.1875|4.039|4.0093|4.0093|4.0984|4.2271|4.2667|4.2865|4.2073|4.138|4.2766|4.336|4.2271||4.3657|4.3954|4.435|4.4251|4.4053|4.5241|4.4449|4.4548|4.5538|4.4251|4.4449|4.4845|4.5637|4.6033|4.6528|4.8013|4.7914|4.7221|4.8112|4.6627|4.8508|4.8112|4.7023|4.6726|4.6924|4.6033|4.6111|4.66|4.6502|4.7772|4.8456|4.7967|4.7967|4.8456|4.6209|4.6111|4.5037|4.7674|4.6697|4.6893|4.7479|4.7088|4.9042|4.9628|4.6404||4.3864|4.1617|4.0933|4.1227|3.8882|3.7905|3.7612|4.0054|3.9957|4.064|4.0738|4.0933|4.0933|4.1129|4.279|4.0738|4.6697|4.8944|5.0117|4.5818|4.4841|4.406|4.1129|3.8198|3.7905|3.7319|3.9077|3.7221||3.3607|3.4388|3.4583|3.3802|3.3607|3.1066|3.1653|3.2727|3.517|3.6049|3.7123|3.5853
10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|393.7|398.3||400.25|395.35|409|399.4||415.35|407.05|443.95|439.15|425.7|419.6|425.2||438.65|432.95|419.8||409.9|390.75|400.7|406.25|406.85|412.8|404.5|420.7|425.5|423.2|429.1||428.8|437.3|432.45|428.7|434.35|421.15|431.2|394|373.6|375.25|369.4|368.9|366.3|376.25|382.2|375.5|378.55|370.05|375|371.6|373.5|378.8|368.05|350.1|357.95|357.6|351|335.05|318.25|318.85|320||325.55|325.7|327.5|328.35|327.35|325.9|338.1|340.15|347.05|352.85|346.65|353.75|345.85|341.65|341.9|345.4|342.45|339.9|345.35|333.4|336.85||337.1|342.25|324.95|330.25|340.25|340.9|337.95|341.1|340.7|343.75|344.15|352.75|358.9|361.6|362.85|359.2|357.35|354.55||331|336.75|332.6|340.95|346.5|341.45|343.4|354.15|355.25||328.65|316.9|302.1|301.15|289.85|287.25|292.2|289.75|281.5|281.95|290.1|285.85|287.05|288.1|283.65|295.05|291.3|277.95|280.1|279.05|274.4|270.55|269.95|268.65|263.5|265.75|264|265.2|262.95|261.4||261.15|257.5|259.95|252.7|247.4|249.15|251.3|250.9|265.75|273.15|268.8|271.95|267.3|270.4|257.9|252.1|253.4|255.45|258.95|263.3|270.6|266.05|262.15|261.8|275.3|279.15|280.85|283.65|281|282|274.4|270.8|268.75|269.75|271|279.45|284.8|283.5|284.95|286.5|285.7|297.85|298.9|295.2|294.35|290.35|299.1|291.95|282.6|279.9|279.7|284.45|283.9|281.8|283.9|281.45|284.2|282.65|285.15|278.15|279.05|282.55|282.65|284.85|276.3|259.85|259.5|252.95|249.8|256.5|254.6|254.25|261.15|259.55|256|258.4|252.6|241.65|239.35|242|247.6|246.1|243.85|247.75|248|238.85|241.05|241.2|243.3|241.7|245|236.75|234.5||208.95|206.2|199.5|194.15|189.15|193.9|193.45|198.05|190.65|191.55|193.4|195.4
10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|124|122.5|124.5|131|135.5|128|128.5|121|122|129|126.5|115|115.5|113.5|||112.5|114.5|113.5|113.5|114.5|113.5|116|116|118|117|116.5|115|117|119|115.5|115.5|112|107.5|106|107.5|109.5|114.5|112||113|116.5|115|118|117|116|115.5|113.5||||||||109.5|109|111.5|113.5|109.5|109.5|110|113.5|116.5|116|120|112|103.5|105|104.5|106.5|109|109|110|112|113|111.5|107.5|110|110.5||112|111|111|110.5|108|109.5|112|111.5|113.5|113|115.5|118|116|118.5|117|115.5|117.5|119.5|120|120|117|119.5|121|121|124|123|124|121.5|124|127|128|127.5|129|125|127.5|128|130.5|127.5|125.5|123|120|120.5|119.5|119|119.5|119.5|120|120.5|119|120.5|123.5|122|120|117|112.5|112.5|110.5|109|107||109|112|113.5|109|||108.5|109.5|106|107|110.5|115|116.5|120.5|121|120|119|121|122|121.5|121|116|114.5|115.5|119|119.5|124|126.5|126|127|128.5|135|132|134.5|132|120|128.5|129|120|112|115|116.5|111.5|111.8897|106.0008|105.0193|104.0378|103.0563|102.0749|105.5101|105.5101|106.4916|104.0378|104.5286|106.4916|111.399|109.436|108.4545|104.5286|108.4545|109.9268|100.1119|98.1489|104.5286|98.6396|101.5841|101.0934|105.5101|105.0193|102.0749|101.0934|103.0563|102.5656|102.0749|||107.9638|105.0193|105.0193|106.4916|108.9453|103.5471|103.0563|100.1119|105.5101|104.5286|108.9453|110.9083|110.4175|104.0378|97.4619|98.1489|97.8545|98.1489|98.0508|97.6582|96.0878|93.3396|90.297|88.334|91.3766|85.684|85.2914|81.9543|81.3654|83.2303|86.9599|86.9599|87.1562|90.4933|92.0637
10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|56.2098|55.8691||56.5707|55.0952|54.0533|53.9205|53.8436|52.8646|52.1583|52.3891|51.7248|49.5501|47.7599|47.746||48.8788|47.5711|48.62|49.0746|46.3334|46.2705|46.1866|45.1517|45.3475|43.5643|41.7952|41.956|41.2568|38.9492|37.215|37.1101|36.5437|36.5297|36.257|38.2429|36.7395|37.166|38.5995|37.7884|39.7114|38.5296|37.6765|37.5227|36.8304|38.138|39.4946|39.5505|||37.5506|38.2779|38.0052|39.7114|40.2288|41.054|40.5015|41.1519|38.9072|36.8723|34.9633|35.6906|34.8305|36.7255||35.5437|35.6346|36.4318|34.8934|35.9983|37.7255|37.9422|36.9563|37.4388|37.8723|37.7185|39.145|37.6835|37.4667|37.236|||35.7955|32.8795|33.2082|||32.9005|32.7187|31.1803|32.2432|32.474|32.1733|31.6069|31.1174|31.6348|30.8726|30.6908|29.6559|29.565|29.2993|29.7119|29.4391|28.7609|27.4882|26.4673|26.8379|26.5162|26.3414|26.2225|25.726|25.4883|25.1177|24.6492|24.623|23.9732|23.939|23.2755|22.9883|22.701|22.2222|22.017|21.3125|21.2031||20.6901|21.08|21.0937|21.7776|21.6614|22.2291|21.7503|21.422|21.2715|20.7585|20.4849|20.0677|19.9651|19.4248||19.2333|19.247|18.8092|18.9186|18.8708|18.7408|19.3632|19.0418|18.5561|18.8092|19.0281|19.0554|18.8776|19.1033|19.1512|19.4932|19.4932|19.9378|19.801|18.816|18.3988|18.6724|19.076|19.0486||18.775|19.3564|19.9036|20.1772|20.4029|20.0609|20.2661|20.4507|20.2797|20.5807|20.1772|20.5807|19.5137|20.1088|18.5835|18.5767|18.3578|17.8585|18.0774|17.92|18.091|18.2552|18.1936|17.8653|18.433|18.7066|18.9323|18.5972|18.8434|19.0965|18.5356|18.1936|18.0705|17.5507|18.47|18.29|18.24|18.18|18.1|18.13|18.24|18.16|18.35|18.19|17.99|17.72|17.77|17.83|17.53|17.58|17.39|17.66|17.62|17.83|17.44|16.48|18.26|18.37|18.6|17.76|18.24||18.65|19.11|19.45|18.61|18.24|17.94|17.22|16.82|16.62|17.08|17.11|16.7|17.29|16.69|16.73|16.18|16.1|16.37|15.99|16.47|16.3|16.32|16.28|16.54|16.59
10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|80.05|79.8||79.55|76.95|78.65|77.85||80.35|79.9|84.2|85.7|85.5|84.75|83.7||85.4|84.55|87.45||87.9|87.15|89.15|91.2|93.15|89.35|94.1|95.05|97.6|96.75|94.55||94.55|97.55|92.6|94.25|97|97|92.65|91.5|90.9|92.55|92.65|90|90.8|91.75|89.4|92.4|93.4|91.7|92.1|91.05|90.2|88.05|88|84.95|86.85|86.35|87.7|83.2|80|80.5|80.65||83.05|86.25|86.65|89.25|86.2|84.05|87.05|88.45|90.95|92.25|93.05|94.9|94.45|91.3|86.85|87|86.3|84.45|83.55|83.6|84.8||85.25|84.1|82.2|80.85|87.25|89.5|91.35|86.75|83.25|82.3|83.85|84.85|84.55|86.1|84.7|82.45|82.5|82.55||82.4|82.5|80.45|78.25|76.85|76.9|78.45|80.5|78.15||76.2|75.9|76.7|76.15|76|75.45|76.75|75.4|75.95|77.1|79.4|79.15|80.95|80.65|80.2|79.35|77.9|78.1|77.25|75.85|76.35|76.25|78.3|77.5|80.25|82.05|81.95|79|80|77.05||76.85|77.25|76|77.55|76.95|75.65|75.85|80.35|79.45|82.05|80.85|83.3|83.85|84.15|82.85|82.4|79.35|81.55|82.15|83.05|81.65|79.7|79.55|81.65|81.4|81.7|82.75|81|82.65|81.4|81.85|83.15|82.7|82.9|77.15|78.65|77.25|76.5|73.65|73.7|74.2|73.9|73.8|74.05|74.7|77.15|79.05|79.8|78.65|77.45|79.35|80.05|78.6|82.05|76.9|74.15|78.1|81.05|83.2|82.05|80.35|78.25|74.8|74.05|73.15|73|69.95|70|71|73.4|75.4|71.95|72.35|73|72.25|70|70.35|71.95|73|74.4|74|73.45|71|71.9|69|70.45|73|67.95|65.4|63.9|60.75|60.5|60.5||63|63.05|63.45|62.55|61.05|63.1|64.25|67.05|64.15|64.05|63.95|65.4
10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|32.25|31.75|32.05|32.1|31.85|31.1|30.75|31|30.7|30.95|30.9|31.3|31.15|31.5|||31.25|30.9|30.85|29.9|29.9|29.95|29.9|30.05|30|30.25|30.25|30.1|30.4|30.25|30.35|30.3|30.2|30.2|30.35|30.35|29.8|30.2|30.05||30|30|29.75|29.8|29.6|29.45|29.6|29.6||||||||29.45|29.45|29.5|29.45|29.15|29.25|29.5|29.6|29.1|29.55|29.1|28.35|28.85|29.8|29.15|29.6|29.6|29.65|29.3|29.8|29.7|29.5|29.25|30|30.05||30.1|30.1|29.95|30|29.8|29.75|29.45|29.6|30|29.85|29.8|29.95|29.5|30.1|29.45|29.75|30.1|30.1|30.25|30.4|30.1|30.25|30.45|30.6|30.2|29.95|30.2|30.05|30.1|29.9|30.1|30.05|29.85|29.8|29.55|29.6|29.65|29.3|29.5|29.4|29.35|29.2|29.1|28.9|28.9|29.1|29|29.25|29.25|29|29|29|29.1|29.3|28.8|28.9|29.25|29.15|29.15||29.35|29.3|29.3|28.85|||28.95|28.8|28.65|29.05|29.55|30.4|30.55|31.2|31.15|30.95|30.65|30.55|30.65|30.65|30.65|30.65|30.55|30.55|30.5|30.5|30.25|30|29.6|30.15|29.95|29.9|29.7|29.95|30.35|30.4|29.6|30.15|30.25|29.55|29.4|29.05|30.9|31.05|31.5|31.6|31.4|32.5|32.9|33.1|32.8|32.6|31.2|30.45|31.1|31.7|30.35|30.2|29.75|29.8|29.65|29.95|29.6|29.85|30|30.3|30.65|30.15|30.5|29.8|29.7|29.7|29.65|29.45|||29.9|29.9|30.1|29.55|29.85|29.75|29.9|29.2|29.6|29.9|30.95|31.15|31.2|30.95|30.5|30.65|29.75|29.65|29|29.5|29.65|29.7|29.05|29.15|29.7|29.55|29.95|29.95|29.75|29.8|29.9|29.7|30.25|29.8|30.3
10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|10002.6641|10111.9307|10488.1309|10017.9648|9849.3125|9436.4512|8904.8584|8645.1328|8618.8232|8628.2676|8618.1484|8546.6396|8417.7891|8417.1143|8297.709||8054.8486|7871.355|7791.751|7926.6729|7928.022|7700.6782|7886.1963|7926.6729|8145.2466|8432.6309|8446.123|8129.0562|8000.8799|7892.9424|7909.8076|7959.729|7764.7666|7666.9478|7735.0835|7299.2852|7150.8711|7076.6636|7056.4253|6948.4878|6881.0269|6874.2808|7015.2739|6972.0991|7015.2739|6949.8369|6563.96|6530.0942|6404.7515|6397.3311|6475.5859|6597.6904|6644.9131|6630.0718|6563.96|6387.8862|6243.52|6136.999|5950.0645|6206.416|6307.6079|6334.5923|6395.3071|6505.9434|6442.5298|6493.1255|6543.7217|6610.5078|6543.0469|6394.6323|6253.6392|6376.5527|6341.271|6202.9756|6273.2026|6389.1006|6408.7993|6297.4888|6539.6064|6597.6904|||6439.1567|6408.7993|6537.6499||6267.1313|6260.3853|6247.3652|6371.6958|6058.002|5970.9771|5858.9912|5794.665|5935.9175|5636.834|5543.9917|5435.7646||5104.186|5039.9263|4919.2979|4880.835|4875.5298|4807.8877|4758.4824|4761.4668|4707.751|4734.9404|4648.73|4628.1724|4708.4141|4695.1509|4589.0459|4555.8882|4522.73|4545.9409|4602.3091|4555.8882|4519.4146|4619.9492|4410.0601|4270.7305|4287.7075|4262.7065|4230.9409|4230.9409|4266.0884|4309.1943|4261.9746|4321.8643|4297.4385|4245.8428|4127.6309|4140.6929|4245.1899|4258.252|4361.0508|4369.2798||4334.5347|4303.9692|4196.207|4323.6279|4388.8076|4277.8452|4343.1558|4320.2969|4179.2261|4113.9155|4091.6445|4134.2271|4085.1787|4352.2993|4375.0928||4480.3081|4704.3232|4897.6426|4914.6235|4767.6748|4641.2988|4708.895|4754.5474|4761.1436|4604.3979|4620.7256|4506.4321|4499.9014|4506.4321|4558.9419|4613.5415|4565.2119|4518.1226|4603.7451|4656.8428|4734.3662|4656.6465|4649.397|4479.6548|4388.2202|4310.3696|4418.1978|4368.627|4337.8657|3977.4163|3895.582|3944.8262|3869.6538|3833.7329|3722.7703|3719.4392|3774.8228|3807.6086|3820.6707|3823.9363|3827.2671|3761.8911|3559.4282|3494.1177|3646.9446||3722.7048|3853.3262|3700.4993|3582.2871|3590.7773|3710.2959|3690.0496|3774.9534|3677.4446|3671.7627|3565.8289|3474.5244||3468.3201|3526.7729|3559.4282|3579.0215|3461.4624|3363.4966|3389.6208|3466.1648|3448.4004|3473.2183|3526.7729|3526.7729|3690.0496|3657.3943|3683.5186|3526.7729|3494.1177|3559.4282|3614.9424|3494.1177|3399.4172|3379.8242|3200.22|3265.5305|3396.1519|3200.22||3082.0078|2932.4465|2733.249|2612.4246|2547.1138|2506.9478|2632.0176|2626.4663|2645.0798|2664.0198
10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|8.55|8.7|8.85|8.9|8.9|8.95||||8.5|8.75|8.75|8.85||9|9.15|9.05|9|9.1|9.25|9.2|9.1|9|9.25|9.45|9.2|9.25|9.35|9.35|9.3|9.4|9.5|9.45|9.5|9.65|9.65|9.35|9.6|9.4|9.75||9.85|9.4|9.45|8.9|9.2|9.35|9.35|9.3|9.4||9.05|9|9.2|9.35|9.25|9.4|9.55|9.4|9.15|8.9|8.8|9.25|9.3|9.3|9.05|9.15|9.3|9.35|8.75|8.75|8.95|9.05|8.95|8.4|8.65|8.8|9.4|9.2|8.85|||8.05|8.35|7.85|8.3|7.95|7.85|8.05|7.95|8.3|8.6|8.5|8.45|8.45|||8.7|8.3||8|7.95|7.65|7.5|7.6|7.35|7.3|7.25|6.85|7.25|7.25|7.3|6.9|6.8|6.7|6.65|6.7|6.7|6.85|5.85|5.55|5.75|5.5|5.55|5.1|5.3|5.35|5.4|5.55|5.45||5.55|5.55|5.55|5.55|5.7|5.85|5.9||6|5.85|6|5.95|6|5.7|5.75|6|5.55|5.5|5.55|5.4|5.45|5.65|5.5|5.8|6.1|6.05|6.2|6.15|6.05|6.05|6.15|6.35|6.3|||6.5|6.75|6.65|6.85|6.85|6.95|6.9|6.75|6.35|6.25|6.35|6.3|6.35|6.5|6.7|6.7||6.65|6.85|6.85|6.9|7.15|7.05|6.85|6.95|6.7|6.8|||6.8|6.9|6.8|7|6.9|6.9|6.6|6.5|6.25|6.4|6.4|6.45|6.7|6.95||7.1|7.05|7.15|6.65|6.6|6.55|6.6|6.55|6.9|6.85|7.05|6.95|6.9|6.7|6.3|6.7|6.85|6.9|6.8|7.3|7.7|7.4||7.4|6.9|6.75|6.85|6.9|7|6.85|6.7|6.95|7.1|7.1|6.9|7.05|6.45|6.45|6.5|6.4|6.1|6.1
10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1050|1006|984|989|981|984|970|966|920|920|906|924|901|920|||895|865|900|870|832|812|827|831||841|853|848|833|830|820|820|819|818|813|810|809|798|775|766|756|755|752|737|730|744|745|768|803|812|824|818|866|862|810|800|746|718|695|685|688|679|686|709|701|728|760|770|774|810|812|820|814|807|801|806|799|790|795|789||800|830|827|812||842|873|900|862|895|934||888|867|840|832|815|802|802|790|715|708|700|696|717|685|697|669|637|660|679|690|653|675|665|663|660|624|590|550|538|513|488|478|480|490|500|524|531|525|500|499|491|514|533|487|498|546|541|540|556|522|510|506|505|500|488|477|486|458||446|430|450|477|504|501|470|479|484|501|517|512|490|480|496|500|514|498|530|526|551|565|590|555|589|575|613|619|655|633|615|633||630|656|670|625|600|588|661|713|739|741|760|782|820|852|814|826|843|872|869|880|880|885|853|884|920|880|840|784|769|720|753|762|743|772|780|820|811|805||788|815|832|840|865|910|809|721|720|630|614|617|610|579|550|570|525|529|531|560|543|520|505|523|491|484|507|525
10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|10011.791|9934.4805|10103.1592|10078.5596|9888.7959|9839.5986|9839.5986|9839.5986|9684.9766|9583.0664|9635.7783|9547.9248|9442.5|9537.3818|9586.5801||9646.3203|9699.0322|9874.7402|9804.457|9519.8115|9312.4766|9558.4668|9730.6602|9611.1787|9839.5986|9923.9375|10191.0127|10254.2676|10296.4365|10085.5879|9576.0381|9136.7695|8813.4688|8820.4971|8876.7236|8866.1807|8827.5254|8873.209|9048.916|8961.0625|9066.4873|9034.8594|9034.8594|9210.5674|9277.3359|9101.6289|9207.0527|9308.9629|9252.7363|9249.2227|9249.2227|9224.623|9305.4492|9294.9063|9323.0195|9315.9912|9129.7412|8939.9775|8982.1475|8788.8701|9066.4873|8894.2939|9108.6572|9041.8877|8996.2041|9273.8213|9207.0527|9136.7695|8750.2139|9101.6289|9157.8545|9207.0527|8939.9775|8679.9316|8532.3379|8606.1348|8490.168|8535.8516|8479.625|||8398.7998|8223.0928|8093.0698||8001.7021|7941.9614|8219.5791|8047.3857|8152.8101|8258.2344|8156.3242|7984.1313|7941.9614|8082.5273|8152.8101|8082.5273||8082.5273|8296.8896|8082.5273|8012.2441|7906.8203|7766.2544|7703|7741.6553|7766.2544|7906.8203|7994.6738|7952.5039|7906.8203|7625.689|7309.416|7379.6987|7168.8501|7274.2744|7485.123|7485.123|7435.9248|7133.709|7080.9966|6958.0015|7102.0815|7326.9868|7165.3359|7028.2847|7017.7422|7017.7422|7119.6523|7098.5674|7267.2461|7305.9019|7281.3027|7309.416|7274.2744|7133.709|7344.5571|7520.2646||7555.4058|7196.9634|7158.3076|7249.6753|7421.8687|7344.5571|7298.8735|7326.9868|7358.6138|7379.6987|7302.3877|7362.1279|7449.9814|7692.4575|7551.8916||7994.6738|8258.2344|8430.4277|8469.083|8433.9414|8391.7715|8542.8799|8676.417|8785.3555|8363.6582|8549.9082|8504.2246|8328.5176|8328.5176|8230.1211|8075.499|8043.8716|8258.2344|8539.3652|8855.6387|8556.9365|8430.4277|8644.79|8961.0625|8929.4355|8925.9209|9066.4873|9207.0527|9277.3359|9372.2178|9101.6289|9084.0576|9189.4824|9382.7598|9414.3867|9382.7598|9561.9814|9185.9678|8795.8984|8398.7998|8159.8384|8110.6401|8082.5273|7836.5371|8433.9414||7657.3159|7941.9614|7695.9717|7625.689|7428.897|7804.9102|8117.6685|8286.3477|8110.6401|8019.2725|7745.1694|7797.8818||7629.2026|7769.7686|7731.1128|7625.689|7706.5142|7695.9717|7801.396|7903.3062|8082.5273|8430.4277|8138.7534|7885.7354|8184.4375|8743.1855|8781.8418|8223.0928|7625.689|7414.8403|6852.5776|6560.9038|6536.3047|6782.2944|6852.5776|6817.436|6817.436|6676.8701||6863.1196|6993.1431|7070.4541|7042.3413|7309.416|7168.8501|7632.7168|7660.8301|7941.9614|8152.8101
10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|8600|8600|8850|9000|9150|9150|9325|9275|9375|9375|8850|8850|8600|8675|9000|9350|9125|9000|9125|9000|9175|9175|9450|9675|9750|10000|9725|9700|9600|9525|9650|9350|8800|9225|9750|10350|10300|10150|10075|19950|9975|10425|10250|9975|9950|9925|9850|9975|10275|10350|19800||9900|9900|9900|10375|10350|10700|10975|10300|9925|9750|9575|10000|10625|10575|10150|9775|9400|8950|9425|9550|9775|9875|9800|10650|11900|12250|12125|10400|||10500|10450|9400|18100|9050|9200|9450|9675|9500|9150|9800|9550|9125|9000|8500|7950|7725|6950|7050|7075|7075|7025|7225|6975|6975|6575|6550|6425|6525|6450|6525|6525|6800|6750|6625|6700|6900|7025|7000|7275|6700|6750|6650|6525|6800|6650|6525|6475|6500|6550|6650|6775|6700|6675|6675|6750|6750|6850|13600|6800|7000|7100|7025|14250|||7125|7000|6750|6500|7700|7825|8325|8600|8450|8775|8350|8450|8350|8325|8550|8400|8150|8125|8450|8375|8225|7925|8150|8125|8400|8325|7875|7750|7675|8125|7900|17200|8600|8700|8600|9125|9200|8700|8800|8475|8425|8250|8025|7900|7875|7750|7600|7900|7600|7500|7450|7250|7100|7000|7000|6650|6650|6550|6775|6600|6175|6175|6125|6175|6100|6200|6175|6625|6825|6950|6775|6925|6625|7375|7400|7475|7125|7750|7650|7525|7100|7275|7200|7125|7325|7700|6950|6750|6800|6975|6775|6925|7200|7100|7150|7025|7050|7100|7275|7250|7550|7400|7000|6300
10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|232.4|227.95||225.1|222.4|223.3|219.65||216.7|215.4|233.3|234.5|227.25|211.15|207||206.65|194.2|198.1||193.75|195.8|201.7|208.15|205.05|207.5|209.75|214.55|217|217.35|220.3||216.45|214.95|214.7|209.75|214.9|222.4|220.65|215.75|208.1|214.3|214.1|205.85|203.9|208.35|199.95|208.6|186.75|180.25|174.65|178.45|178.8|180.1|183.1|175.7|176.25|176.85|179.9|180.25|180|177.6|177.3||174.15|184.15|187.1|193.25|192.35|185.05|187.65|187.35|187.6|189.2|189.8|192.1|189.85|193.65|196.85|195.75|183.35|182.25|188.5|179.15|168.05||168.2|170.1|162.25|161|162|165|164.25|162.2|163.3|162|165.6|169.5|166.75|167.25|164.1|158.95|157.45|160.55||162.75|153.45|153.45|154.3|152.15|149.25|150|147.15|145.1||146.15|146.5|149.8|148|148.7|147.35|144.8|144.9|144.65|144.75|147.35|148.3|151.3|153.8|152.55|156.1|158.35|151.8|149.55|152.3|150.85|146.5|151.3|145.9|144.6|148.9|152.7|154.75|153.4|155||153.2|150.05|148.4|148.1|143.25|140.45|145.15|145.45|149.25|156.15|161.45|163.45|157.25|154.95|149.1|150.15|148.4|150.95|156.4|146.85|152.05|154.85|155.2|149.9|159.7|165.2|172.25|167.35|170.3|148.25|146.25|149|147.95|149.65|130.25|132.65|130.75|134.2|130|124.6|120.85|122.6|121.55|116.3|121.75|122.2|122.95|129.25|128.85|136.1|137|135.4|138.85|158.85|155.7|146.1|151.55|134.6|137.65|137.7|136.4|134.5|134.95|132.3|127.85|126.85|117.55|110.1|115.55|116.6|118.1|113.7|118.1|109.05|110|108.35|103.85|102|103.2|103.35|105.4|106.7|106.3|109.75|109.95|105.05|104.15|106.05|99.6|95.55|95.8|94.25|95.55||98|100.95|100.2|97.95|95.05|100.15|100.1|101|96.8|95.2|93.6|93.15
10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|184|179|190|190|187.5|174|177.5|174|169.5|170|173|176|175|178|||175|174.5|179|170.5|169|174.5|165|160|155.5|157|161.5|154|159.5|161|157|156|160|158|157.5|156|166|163.5|154.5||154.5|155|146.5|148.5|149.5|138.5|139.5|136.5||||||||131|131|129.5|128|129|127.5|130.5|128|130|136.5|134|135.5|138|143.5|137|140.5|144|144|146|151|153.5|149|148.5|146|143||141|140.5|140|143.5|145.5|146|150|149|159|164|157.5|160|148|147.5|148|148.5|152|145|144.5|146|151|152.5|148|143|144.5|144|145|140|144|143|149.5|142|140|140.5|130|125|121|118.5|108|106|106|105|103.5|102|104.5|101|101.5|102.5|103|105.5|104.5|103.5|101.5|99.6|99.8|100.5|103|102|103.5||102|104|104|103.5|||102|101.5|99.7|100|104|107|106.5|107.5|108.5|109|107.5|107.5|104|105|106|105.5|104.5|104.5|105|107|104.5|101|99.9|102|105.5|102.5|106|103.5|107.5|104.5|116|113|110.5|112|113|104|100|96.4|96.9|93.8|94.5|93.2|91.1|93.8|92.8|90.3|84.3|88|90.6|93.9|92|89|88.9|91.1|94.4|94.5|92.9|94.5|96.5|98.8|99.3|100|102.5|97.8|99.7|100|102|98.4|||101|103|103|104|106.5|109|107|102|107|110|118|120|118.5|121|122|117.5|113|114|110.5|111.5|113.5|113.5|114|104|102|102|99.7|94.6|96|96.6|98.3|98|100.5|93.3|93.9
10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|1.75|1.74|1.73|1.77|1.75|1.74|1.74|1.72|1.71|1.7|1.71|1.73|1.75||||1.73|1.73|1.75|1.73|1.7|1.69|1.72|1.74|1.74|1.71|1.76|1.74|1.77|1.71|1.7|1.69|1.67|1.67|1.7|1.71|1.72|1.74|1.7|1.7|1.71|1.73|1.66|1.67|1.66|1.63|1.6|1.62|1.6|||1.58|1.6|1.57|1.6|1.6|1.59|1.59|1.62|1.6|1.57|1.59|1.65|1.64|1.64|1.66|1.71|1.76|1.75|1.67|1.64|1.63|1.64|1.63|1.64|1.58|1.58|1.62|1.59|1.58||1.55|1.57|1.55|1.54||1.53|1.5|1.48|1.52|1.54|1.52|1.51|1.49|1.5|1.51|1.51|1.51|1.53|1.57|1.57|1.59|1.63|1.64|1.63|1.63|1.64|1.66|1.65|1.61|1.6|1.62|1.66|1.66|1.66|1.65|1.7|1.76|1.69|1.6|1.63|1.57|1.53|1.54|1.51|1.48|1.51|1.54|1.56||1.6|1.57|1.55|1.57|1.6|1.59|1.59|1.6||1.63|1.6|1.59|1.59|1.59|1.54|||1.56|1.55|1.56|1.52|1.58|1.61|1.62|1.66|1.7|1.69|1.7|1.75|1.74|1.74|1.77|1.77|1.81|1.76|1.78|1.76|1.77|1.78|1.79|1.89|1.91|1.93|1.96|1.99|1.99|1.98|1.98|1.98|2.01|1.96|1.94|1.98|1.94|1.93|1.92|1.92|1.94|1.92|1.87|1.87|1.86|1.89|1.85|1.84|1.88|1.91|1.91|1.96|1.96|1.93|1.91|1.97|1.98|2.02|2.02|2.1|2.13|2.12|2.23|2.05|1.95||1.86|1.89|1.91||1.88|1.89|1.9|1.94|1.94|1.91|1.9|1.86|1.89|1.93|2|1.97|1.92|1.92|1.89|1.9|1.9|1.88|1.79|1.79|1.83|1.82|1.8|1.8|1.92|1.9|1.95|1.91|1.9|1.92|1.94|1.96|2.02|1.98|1.93
10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|19.1|18.67|18.5|18.35|18.48|19.28|18.37|18.5|18.43|18.16|18.9|16.64|15.71|15.83|15.72||15.95|15.72|15.71|15.71|15.84|15.74|15.96|16.5|16.92|17.11|17.16|17.41|17.4|17.54|17.54|17.84|17.54|18.24|17.42|18.37|17.84|18.54|18.5|18.92|18.26|18.85|19.76|19.16|19.85|21.67|19.99|20.69|21.62||21.7|20.25|18.69|18.45|18.09|18.72|19.22|19.62|18.38|17.99|17.95|17.49|19.2|19.76|18.72|18.56|17.74|18.01|17.37||16.43|16.22|15.9|15.94|15.8|16.6|15.31|15.8|16.54|16.24||15.94|16.11|15.67|15.83||16.29|16.83|17.12|17.18|17.01|16.145|16.17|16.19|16.53|16.47|17.49|17.3|17.53|17.53|17.77|18.18|17.49|17.63|18.36|19.19||18.97|18.95|18.88|19.46|19.74|19.45|19.16|18.74|19.41|18.68|18.77|19|19.37|19.5|19.83|19.61|18.32|18.59|18.84|19.06|18.5|18.47|18.14|18.49|18.21|18.56|18.62|18.26|18.85|18.55|19.26|19.79|20.02|19.62|20.03|20.08|19.72|19.89|19.93|20.28|19.86|20.1|18.04|17.06|17.3|17.36|18.08|17.74|18.46|18.47|18.16|18.72|18.94|18.24|18.26|18.56|17.97||18.26|18.11|19.58|20.01|20.14|21.13|20.89|22.09|20.88|20.73|19.95|20.32|20.89|21.06|20.32|19.88|20.14|20.65|20.41|20.19|23.69|25.49|24.97|23|23.12|22.97|19.22|17.93|17.26|15.55|11.11|10.17|10.62|11.39|10.9|10.67|10.45|10.8|10.58|10.75|11.07|11.87|10.7|10.14|10.36||9.48|9.13|9.21|8.96|8.93|9.38|9.02|9.68|9.33|9.38|8.74|8.97|8.94|8.58|8.12|7.77|7.81|7.85|7.91|8.35|8.12|8.27|7.43|6.92|6.7|6.83|7.31|7.24||7|7.72|7.7|8.08|8.11|7.98|7.46|7.61|7.99|8.18|7.98|7.81
10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|3000|2950|2950|2925|2949|2950|2850|2800|2789|2818|2818|2900|2867|2828|||2774|2820|2810|2763|2707|2678|2703|2695||2792|2861|2901|2866|2828|2757|2817|2815|2887|2905|2860|2930|2960|2940|2901|2829|2841|2920|2900|2870|2850|2850|2936|2965|3070|3147|3095|3093|3112|2964|2740|2525|2435|2360|2438|2482|2457|2550|2480|2378|2350|2421|2473|2695|2720|2785|2866|2844|2753|2665|2660|2585|2570|2650|2771||2952|2907|2946|2865||2952|3020|3010|3000|3171|3281||3161|3120|3299|3095|3059|3030|3100|3152|2719|2737|2680|2816|2857|2900|2916|2837|2676|2808|2870|2911|2800|2650|2430|2457|2650|2490|2400|2250|2213|2049|2046|2008|2009|2091|2190|2281|2281|2299|2048|1871|1760|1695|1575|1613|1635|1683|1759|1819|1849|1830|1801|1860|1917|1807|1639|1505|1520|1499||1557|1556|1756|1799|1818|1690|1665|1714|1717|1747|1770|1735|1740|1705|1715|1726|1805|1865|1967|1912|1921|1893|1893|1840|1824|1825|1883|1920|1940|1940|1905|1960||1952|1977|2044|1941|1870|1985|2000|2073|2095|2077|2139|2236|2319|2471|2415|2414|2494|2395|2310|2384|2306|2183|2200|2190|2343|2200|2178|2130|2239|2204|2365|2415|2323|2370|2417|2411|2400|2400||2318|2239|2297|2149|2400|2650|2380|2478|2160|1905|1839|1705|1798|1745|1760|1779|1805|1830|1800|1854|1690|1690|1646|1759|1740|1755|1830|1814
10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|12.7|12.7|12.7|12.8|12.9|12.8||||12.9|12.9|13|13||13|13.1|13|12.8|12.8|12.9|12.8|13.1|12.9|12.7|12.6|12.8|12.8|12.8|12.8|12.9|13|13.1|13.8|13.5|13.4|13.4|13.2|13.1|12.9|12.8||12.8|12.7|12.9|12.6|12.4|12.4|12.4|12.5|12.5||12.5|12.6|12.6|12.6|12.6|12.6|12.5|12.4|12.5|12.3|12.5|12.6|12.6|12.4|12.6|12.6|12.6|12.6|12.7|12.8|12.7|12.9|12.6|12.8|12.9|12.9|12.6|12.7|12.6|||12.5|12.8|12.8|13|12.9|12.7|12.8|12.5|13.5|13.8|13.3|13|12.9|||12.9|13||12.7|12.7|12.4|12.3|12.5|12.6|12.3|12.4|12.1|12.2|11.5|11.3|11.2|11.3|11.2|11.3|11|11.2|11.2|10.8|10.3|10.2|10|10|9.8|9.8|9.9|10.1|10|10||10.2|10|10|10.1|10.4|10.4|10.4||10.4|10.7|10.8|10.7|10.6|10.6|10.6|10.7|10.8|10.9|11|10.9|10.9|10.9|11.1|11.2|11.3|11.4|11.5|11.3|11.3|11.2|11.1|11.3|11.3|||11.5|11.5|11.5|11.6|11.6|11.6|11.5|11.3|11.6|11.6|11.5|11.4|11.5|11.4|11.5|11.5||11.6|11.2|11.4|11.3|11.3|11.2|11.2|11.3|11.5|11.7|||11.7|11.6|11.6|11.9|11.8|11.5|11.5|11.6|11.4|11.5|11.6|11.6|11.7|11.9||12.1|12|11.7|11.5|11.5|11.8|11.8|12|12.1|12.2|12.4|12.1|12.2|12.2|12|12.6|12.7|12.9|12.8|13.1|13.1|13.2||12.4|12|11.9|11.8|11.9|11.7|11.6|10.8|11.1|11.5|10.8|10.7|10.4|10.7|10.9|10.6|10.6|10.2|10.3
10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|12750|13150|13150|13350|13450|13450|13200|13100|13000|13200|13150|13500|13900|13850|13950|14200|14300|14400|14250|14350|15150|15550|14200|14200|14400|14800|14650|14400|14750|13850|14100|14150|13650|14150|13600|13500|14150|14150|14150|14250|14250|14950|14550|15250|14750|14950|14900|15250|15550|16000|16350||16350|15650|15150|15800|15400|16150|16550|16700|16500|16950|16900|15000|15350|14950|16100|15850|15850|17350|14400|13900|12300|12300|11300|10400|10800|9630|9700|9580|||9430|10100|9720|9730|9730|9150|9900|8670|7210|7110|7250|7320|7320|7080|6850|6910|6690|6600|6610|6670|6780|6840|6770|6740|6540|6360|6650|6740|6890|7000|6990|6860|6960|6860|6890|6870|7100|7280|6910|6920|6770|6820|6730|6280|6570|6520|6160|5940|6290|6600|6770|6820|6730|7050|7170|7380|7540|7170|7370|7370|7490|7520|7400|7210|||7210|7130|6600|6950|7940|8870|8660|8750|8490|8650|8860|8950|8690|8720|8640|9030|8590|8420|8670|8610|8530|8280|8580|8700|9370|8330|8250|7970|7910|8350|7830|8480|8480|8100|7790|7850|7810|6170|6200|5790|5760|5840|5650|5580|5500|5570|5630|5530|5680|5750|5950|5960|5790|5790|5420|5470|5690|5210|5310|5300|5270|5190|5080|5070|4900|4985|4980|5090|5090|5170|5260|5260|5460|4975|5110|5100|4820|5420|5320|5300|5360|5270|5350|5380|5150|5410|5480|5400|5450|5820|5220|4985|4775|4790|4670|4585|4410|4300|4300|4255|3910|3955|4065|4105
10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|7.13|7.05|6.99|7.005|6.995|7.24|7.295|7.28|7.35|7.35|7.395|7.39|7.39|7.5|||7.59|7.37|7.55|7.36|7.14||7.02|6.94|6.9|6.78|6.91|7.07|7.1||7.15|7.18|7.02|6.85|6.59|6.65|6.69|6.72|6.87|6.84|6.86|6.74|6.58|6.56|6.5|6.51|6.56|6.51|6.53|6.67|6.35|6.3|6.36|6.29|6.26|6.3|6.37|6.35|6.29|6.2|6.36|6.45|6.38|6.45|6.5|6.62|6.82|6.93|7.07|6.88|6.9|6.85|6.9|6.85|6.92|7.03|7.22||7.16|7.34||7.1|7.15|6.99|7.11|||7.11|7.07|7|7.2|6.95|6.98|6.94|6.93|6.77|6.9|7|6.97|6.9|6.51|6.52|6.5|6.45|6.1|6.15|6|5.85|5.86|5.92|5.8|5.89|5.87|5.72|5.62|5.52|5.54|5.58|5.6|5.66|5.05|5.05|5.06|5.03|5.05|5.05|4.955||5.2|5.28|5.43|5.41|5.45|5.45|5.46|5.51|5.49|5.54|5.48|5.5|5.64|5.65|5.62|5.55|5.45|5.46|5.51|5.53|5.48|5.51|5.5|5.55|5.62|5.7|5.69|5.84|5.7|5.68|5.74|5.67|5.6|5.56|5.48|5.52|5.58|5.62|5.7|5.71|5.6|5.65|5.6|5.62|5.63|5.64|5.69|5.7|5.73|5.75|5.75|5.74|5.73|5.85|5.8|5.62|5.63|5.67|5.7|5.66|5.66|5.68|5.64|5.74|5.85|5.85|5.71|6.08|6.17|6.15|5.8|6.03|5.9|5.91|5.9|5.86|5.92|5.94|6.1|6.04|5.97|6|6.08|6.24|6.01|5.97|5.89|5.88|5.85|6.03|6.16|6.22|6.28|6.22|6.18|6.16|6|5.92|6.04|6.29|6.49||6.59|6.55|6.57|6.37|6.1|6.25|6.16|6.26|6.03|6.21|6.08|6.12|6.15|6|6.18|6|5.85|5.68|5.85|5.83|6.02|5.99
10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|147.84|145.68||145.68|145.95|151.12|151.54||153.38|153.91|164.72|161.39|159.54|158.25|159.25||160.16|156.2|158.57||157.96|160.12|162.56|167.46|167.3|168.49|167.35|166.05|165.66|165.64|162.64||164.35|165.61|168.94|164.3|155.06|157.72|152.55|151.93|150.88|153.75|152.7|153.26|152.74|154.26|152.69|152.45|151.56|150.3|149.94|150.06|150.25|152.71|154.56|155.78|159.09|158.49|155.2|154.09|154.22|151.22|150.82||154.34|155.04|157.38|156.32|154.81|155.26|157.76|159.34|159.28|163.11|164.56|164.16|161.15|150.19|152.86|154.57|155.14|150.29|150.3|151.38|150.78||152.86|153.1|151.2|152.31|157.56|159.31|158.93|161.65|163.05|163.46|162.7|162.54|162.35|162.68|161.59|153.96|152.57|151.01||152.32|151.43|151.91|153.78|150.38|152.81|151.72|152.75|155.99||144.06|137.55|139.66|141.16|142.28|140.31|139.88|137.93|139.12|139.65|140.84|138.9|141.5|141.8|143.12|139.93|136.56|143.19|144.76|145.14|148.2|145.44|148.69|149.46|150.86|154.04|154.01|155.21|156.75|156.85||157.97|162.55|157.96|159.81|157.78|155.35|156.26|153.69|155.85|162.32|162.11|163.06|164.19|163.38|162.68|164.16|161.85|163.81|165.55|169.22|170.65|167.64|168.1|170.99|178.79|176.32|176.79|175.05|172.54|170.34|172.36|173.56|178.26|168.07|166.45|165.79|165.56|166.09|166.31|164.85|165.91|168.66|166.19|167.75|170.38|170.39|170.01|173.43|171.6|180.01|177.61|166.25|169.07|165.95|167.65|171.25|168.6|164.1|167.4|172.89|178.26|169.55|167.8|155.16|150.11|149.97|148.75|147.95|145.24|152.26|157.12|146.25|153.24|144.56|136.44|134.61|134.44|134.07|133.69|137.41|137.09|139.78|142.18|144.8|141.56|135.47|139.7|137.55|131.5|129.99|129.34|126.41|126.4||124.97|126.58|124.62|126.25|128.8|130.19|126.99|126.22|125.6|128.07|123.8|124.4
10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|3.27|3.28|3.32|3.33|3.36|3.23|3.25|3.23|3.2|3.27|3.3|3.28|3.26||||3.3|3.3|3.3|3.38|3.2|2.7|2.68|2.8|2.89|2.77|2.84|2.87|2.88|2.8|2.83|2.83|2.72|2.7|2.72|2.97|2.91|2.96|2.94|2.94|2.87|2.95|2.89|2.99|2.96|2.99|2.97|3.02|3.03|||3.04|2.97|2.85|2.76|2.72|2.8|2.71|2.63|2.6|2.58|2.58|2.58|2.57|2.69|2.69|2.77|2.69|2.69|2.69|2.64|2.69|2.74|2.72|2.66|2.69|2.54|2.6|2.41|2.4||2.4|2.42|2.35|2.31||2.29|2.28|2.28|2.33|2.36|2.34|2.36|2.35|2.39|2.35|2.32|2.34|2.35|2.37|2.43|2.42|2.38|2.43|2.24|2.31|2.36|2.26|2.35|2.39|2.38|2.22|2.2|2.17|2.17|2.15|2.21|2.25|2.17|2.17|2.15|2.16|2.11|2.15|2.09|2.06|2.11|2.13|2.13||2.16|2.14|2.17|2.21|2.24|2.22|2.18|2.22||2.18|2.13|2.19|2.1|2.11|2.01|||2.05|2.04|2.02|2|1.98|2.05|2.09|2.11|2.12|2.14|2.14|2.17|2.15|2.14|2.16|2.21|2.2|2.2|2.23|2.24|2.21|2.2|2.22|2.25|2.37|2.61|2.6|2.6|2.56|2.43|2.48|2.51|2.53|2.48|2.45|2.45|2.45|2.48|2.47|2.51|2.52|2.56|2.53|2.55|2.61|2.6|2.55|2.55|2.56|2.68|2.65|2.69|2.88|2.64|2.62|2.8|2.73|2.81|2.71|2.79|2.8|2.66|2.63|2.46|2.48||2.35|2.27|2.33||2.36|2.39|2.34|2.44|2.47|2.4|2.35|2.35|2.37|2.43|2.46|2.43|2.43|2.4|2.48|2.47|2.45|2.42|2.61|2.62|2.63|2.59|2.63|2.55|2.71|2.89|2.82|2.77|2.78|2.79|2.74|2.71|2.66|2.61|2.62
10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|3.07|3.08|3.08|3.16|3.15|3.07|3.08|3.08|3.08|3.11|3.16|3.26|3.3||||3.31|3.29|3.3|3.31|3.29|3.17|3.2|3.32|3.09|3.08|3.16|3.18|3.15|2.94|2.98|2.96|2.91|2.92|2.99|3.05|3.05|3.16|3.12|3.16|3.24|3.36|3.3|3.26|3.22|3.36|3.39|3.26|3.11|||3.1|3.09|3.09|3.11|3.07|3.06|3.16|3.22|3.16|3.21|3.14|3.18|3.22|3.39|3.12|3.55|2.84|2.78|2.66|2.67|2.67|2.7|2.7|2.67|2.72|2.66|2.7|2.63|2.72||2.54|2.68|2.65|2.5||2.52|2.53|2.54|2.6|2.57|2.59|2.54|2.54|2.61|2.62|2.65|2.68|2.7|2.72|2.74|2.71|2.67|2.83|2.78|2.75|2.79|2.79|2.79|2.79|2.76|2.73|2.69|2.65|2.67|2.67|2.68|2.67|2.67|2.66|2.72|2.72|2.7|2.7|2.66|2.65|2.68|2.64|2.7||2.69|2.75|2.75|2.75|2.74|2.73|2.78|2.77||2.71|2.68|2.68|2.61|2.64|2.67|||2.53|2.47|2.5|2.58|2.6|2.65|2.66|2.66|2.66|2.69|2.7|2.7|2.73|2.73|2.73|2.67|2.73|2.74|2.75|2.71|2.73|2.73|2.75|2.76|2.85|2.81|2.84|2.86|2.87|2.85|2.87|2.77|2.75|2.75|2.72|2.75|2.78|2.78|2.77|2.78|2.78|2.75|2.75|2.77|2.77|2.75|2.75|2.73|2.73|2.75|2.82|2.78|2.78|2.76|2.78|2.8|2.81|2.82|2.87|2.88|2.86|2.87|2.9|2.88|2.93||2.94|2.86|2.83||2.86|2.85|2.85|2.82|2.85|2.87|2.86|2.82|2.84|2.86|2.79|2.8|2.77|2.77|2.74|2.69|2.7|2.68|2.61|2.68|2.69|2.71|2.7|2.72|2.87|2.87|2.89|2.86|2.85|2.89|2.79|2.8|2.8|2.8|2.79
10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|27350|27750|27750|26800|26500|26800|25750|25950|25350|25500|26050|25650|24450|25000|25350|25350|25350|25300|26900|27300|26500|26100|25500|22450|22100|22300|22450|22400|22900|22900|23100|23000|22650|23400|24350|23500|23000|23550|22150|22050|22050|23500|23300|23950|25050|25350|26000|26500|29200|27800|28100||28100|27050|25850|24850|26050|28450|29150|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|567.4|565.15||555.55|555.35|559.75|551.8||550.7|545.4|586.2|578.6|594.95|571.75|567.5||572.8|583|570.05||562|560.15|561|559.75|557.6|562.45|565.9|581.25|585.5|584.25|604.95||605.95|604.35|615.35|604|604.1|607.2|581.55|586.75|589.95|591.1|591.7|593.05|585.3|584|567.1|560.65|560|562|565.15|560|560.85|557.5|559.9|561.95|563.3|564.65|556.2|556.1|556.2|551.7|556.1||551.25|556.65|580|580.85|573.4|576.75|579.4|555.55|551.75|555.1|548.35|550.65|550.05|542.4|551.75|556.05|555.9|555.8|561.05|560|559.45||559.25|550.25|549.45|540.15|549.15|565.35|569.05|574.85|575.5|569.65|564.7|564.6|555|546.95|538.25|537|539.2|551.15||548.55|547.25|539.25|546.2|522.25|492.45|493.5|485.1|489.95||487.05|494|494.95|496.2|500|495.8|501.2|489.15|494.6|494.85|499.15|501.4|499.15|492.25|495.05|498.35|494.35|487|492.1|496.15|502.65|499|509.1|514.5|476.2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|0.98|0.9|0.92|0.94|0.88|0.85|0.84|0.89|0.93|0.93|0.97|0.98|0.94||||0.94|0.95|1|0.94|1.01|1.1|1.1|1.12|1.2|1.29|1.27|1.25|1.21|1.4|1.18|1.17|1.14|1.19|1.16|1.12|1.12|1.01|1.03|0.8|0.8|0.75|0.75|0.75|0.74|0.75|0.75|0.73|0.74|||0.73|0.72|0.73|0.72|0.71|0.73|0.73|0.73|0.71|0.74|0.71|0.7|0.7|0.71|0.68|0.69|0.68|0.68|0.69|0.68|0.68|0.69|0.69|0.7|0.7|0.71|0.71|0.72|0.73||0.75|0.72|0.74|0.74||0.74|0.74|0.75|0.75|0.74|0.75|0.74|0.74|0.74|0.75|0.73|0.74|0.73|0.75|0.77|0.76|0.75|0.75|0.76|0.79|0.78|0.78|0.76|0.77|0.74|0.72|0.71|0.71|0.72|0.72|0.71|0.71|0.72|0.72|0.71|0.7|0.7|0.7|0.7|0.72|0.71|0.71|0.71||0.7|0.71|0.7|0.69|0.7|0.72|0.71|0.72||0.73|0.73|0.71|0.72|0.72|0.72|||0.73|0.71|0.7|0.72|0.72|0.73|0.72|0.73|0.74|0.72|0.73|0.72|0.71|0.73|0.71|0.7|0.69|0.69|0.69|0.7|0.67|0.7|0.7|0.69|0.68|0.68|0.67|0.67|0.69|0.68|0.68|0.68|0.64|0.64|0.63|0.62|0.62|0.63|0.61|0.61|0.61|0.63|0.61|0.63|0.62|0.62|0.61|0.6|0.59|0.59|0.59|0.61|0.61|0.6|0.61|0.59|0.58|0.58|0.57|0.58|0.56|0.54|0.54|0.54|0.53||0.53|0.51|0.475||0.46|0.46|0.455|0.455|0.455|0.455|0.45|0.45|0.45|0.45|0.45|0.45|0.44|0.44|0.445|0.45|0.42|0.42|0.425|0.425|0.425|0.43|0.425|0.44|0.45|0.45|0.455|0.455|0.455|0.455|0.445|0.44|0.415|0.44|0.465
10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|266|267.65||250.45|247.3|256.75|261.2||237.6|226.95|234.3|235.5|214.45|211.1|207.2||214.1|214.5|206.15||212.6|206.5|216.3|208.55|204.2|202.25|201.4|196.05|203.2|210.75|220.1||220.7|218.05|213.8|201.5|209.05|192.8|189.1|181.4|177.1|177.2|178.25|179.4|168.05|169.7|173.95|159.65|157.45|157.1|158.25|158.95|158.95|160.1|160.05|159.85|161.85|157.5|164.65|177.1|171.25|170.9|174.15||177.4|178.55|182.2|181.35|182.2|179.05|181.15|182.2|183.3|183.2|177.7|172|172.75|174.2|169.4|170.6|171.5|172|169.85|169.9|171.9||175.3|176.1|168.05|162|173.9|178.5|177.15|182.15|176.65|172.7|169.05|166.15|162.2|165.65|166.45|164.85|168.25|174.15||164.6|161.55|154.1|155.1|155.6|151.95|149|150.2|153.2||149.3|149.1|150|148.7|149.85|149.7|149.95|149.65|151|153.95|160.4|164.45|162.2|161.7|161.05|159.1|156.9|158.2|162.75|154|152.6|149.65|157.35|156.8|155.5|157.95|161.25|152.95|150.3|153.25||152.15|155.2|149.35|150.9|146.05|140.75|146.35|152.25|149.85|160.4|158.9|155.3|156.8|150.35|147.05|144.85|143.95|149.25|152.1|154.6|159.2|156.3|155.25|147.45|155.4|158.8|158.05|160.95|164.15|158.35|147.85|149.7|150.95|147.15|142.2|140.7|142.25|142|136.6|130.2|127.45|127.15|126.65|128.3|125.5|128.15|127.55|128.95|126.7|126.2|126.95|128.6|124.8|125.9|124.25|126|124.8|129.6|126.15|128.7|127.9|129.85|133.1|136.1|131.65|131.55|133.55|134.05|134.9|131.3|128.1|130|134.85|131.45|130.6|128.9|125.2|127.8|134.4|134.05|134.3|131.55|124.5|125.7|123.95|112.1|106.8|104.2|104.7|99.75|99.1|99.55|94.9||93.9|89.45|85.2|84.55|86.4|90.9|91.15|93.75|92.8|95.1|95.65|98.05
10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|4.86|4.89|4.88|4.94|4.92|4.89|4.81|4.77|4.77|4.8|4.78|4.9|4.91||||4.9|4.91|4.91|4.83|4.8|4.75|4.85|5|5.06|5.03|5.04|5.03|5.07|5.1|5.14|5.16|5.27|5.54|5.53|5.5|5.5|5.48|5.44|5.6|5.56|5.55|5.37|5.42|5.42|5.31|5.15|5.17|5.16|||5.12|5.13|5.14|5.22|5.15|5.13|5.18|5.19|5.21|5.22|5.2|5.14|5.13|5.25|5.55|5.17|5.2|5.23|5.2|5.23|5.23|5.25|5.15|5.12|5.16|5.22|5.34|5.17|5.23||5.28|5.19|5.13|5.21||4.88|4.71|4.74|4.76|4.76|4.75|4.79|4.71|4.75|4.84|4.82|4.87|4.87|4.98|4.98|4.99|4.99|4.91|4.91|4.83|4.73|4.74||4.76|4.85|4.85|4.89|4.82|4.82|4.85|4.78|4.79|4.63|4.55|4.54|4.4|4.36|4.34|4.33|4.31|4.47|4.54|4.52||4.56|4.57|4.56|4.59|4.6|4.59|4.67|4.7||4.6|4.66|4.52|4.59|4.55|4.52|||4.5|4.52|4.54|4.46|4.55|4.62|4.71|4.85|4.92|4.84|4.85|4.89|5.01|4.75|4.76|4.7|4.72|4.77|4.74|4.87|4.55|4.52|4.6|4.66|4.59|4.62|4.72|4.79|4.82|4.87|4.99|5.01|5.06|5.12|5.2|5|4.93|4.92|4.95|4.99|4.98|5.01|5.05|4.92|4.93|4.77|4.9|4.92|4.98|5.07|5.07|5.09|5.14|5.08|5.16|5.19|5.12|5.15|5.17|5.23|5.23|5.29|5.31|5.26|5.27||5.41|5.06|5.13||4.98|4.97|5.05|5.05|5.1|5.08|5.09|5|5.04|5.15|5.26|5.39|5.2|5.13|5.01|4.92|4.98|4.95|5.16|5.26|5.15|5.09|5.21|5.13|5.38|5.4|5.47|5.34|5.27|5.38|5.43|5.41|5.44|5.53|5.49
10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|46.55|45.7|47.15|48|47.8|47.2|46.65|46.8|47.6|50.4|50.2|49.05|48.4|47.55|||45.9|46.2|46.1|45.15|45|45.1|45.6|45.5|45.85|45.7|45.55|44.95|45.2|45.25|44.9|45|44.65|43.5|43.4|43.75|44.7|44.5|43.25||43.95|45|44.9|45.8|46|44.15|43.6|43||||||||42.65|44.1|42.95|42.9|42.85|41.5|43.2|43.45|44.15|45.05|45.45|45.25|44.3|44.5|44.75|44.15|45.85|45|44.3|45.05|44.45|45.4|45.15|48.7|46.4||42.2|38.4|38.5|39.05|37.3|37.6|36.85|36.65|37.05|37.2|37.25|37.5|37.3|38.15|37.65|38.3|39.1|38.3|38.45|39|38.05|37.8|37.3|37|37.45|36.55|36.85|37.15|37.7|37.4|37.2|37.6|37.9|37.85|38.05|37.45|37.75|37.75|38.2|38.55|38.9|39.05|38.9|37.7|37.9|39.05|39.5|39.1|39|38.95|38.9|39|38.6|38.35|39.1|39.45|38.75|38.55|38.65||38.1|38|38.3|37.75|||37|36.35|36|35.3|36.25|37.05|36.55|37.4|38.45|38.9|38.25|38.2|37.9|36.95|36.7|36.9|37.45|37|38.4|37.35|36.65|35.7|34.55|35.2|35.65|35.5|35.55|35.3|35.2|34.45|36.9|38|38.8|35.3|34.55|34.2|33.65|34.4|33.8|33.95|34.15|33.85|35.65|36.3|34.75|34|33.6|33|32.7|33.8|33.6|33.5|32.75|32.45|33.15|33.8|33.7|34.5|33.6|32.9|32.35|32|32.3|31.75|31.85|31.65|30.95|31|||31.2|31.65|32.1|32|33.75|31.85|31.8|31.25|32.15|32.75|33.3|33.2|33.2|33.1|32.8|32.7|32.45|32.1|31|30.95|31.25|31.25|31.5|31.2|32.25|32.45|31.7|31.85|32.1|32.65|34.05|34.3|34.1|34.1|34.35
10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|329.65|332.35||334.55|341.35|327.85|317.55||318.1|316.8|341.3|333|331.15|332.5|310.2||311.9|303.45|309.1||301.15|305.1|318.4|317|311.2|313.2|305.8|321.1|331.2|334.95|346.25||350.35|339.75|345.9|349.1|363.75|364.4|336.25|341.8|323.65|326.55|325|321.6|321.15|329.65|335.8|340.85|351|351.95|336.15|330.05|338.5|326.9|331.6|336.85|347.6|343.6|319.75|325.6|337.2|353.55|354.75||348.7|337.3|340.25|348.7|350.35|345.4|356.05|366.35|368.5|361.55|361.95|367.45|365.25|357.95|357|360.75|359.3|352.15|363.35|370.65|372.6||372.8|366.45|361.8|343.25|369.8|377.75|380.15|385.35|380.25|387.6|390.45|391.5|386.35|393.5|422.05|419.45|422.05|428||412.55|412.9|414.25|418.65|398.6|373.85|377.95|391.45|386.35||376.65|379.65|374.8|371.55|385.15|371.25|373.8|376.05|373.55|369.7|383.75|381.85|378.25|384.65|381.25|386.95|388.9|386.35|391.95|391.7|387.65|380.2|384.3|393.45|393|378.2|370.6|375.35|382.6|379.8||386.35|383.8|389.95|399.9|375.95|360.6|363.2|352.7|360.55|365.15|364.35|367.55|369.3|371.4|344.3|361.25|364.95|359.1|375.9|346.65|325.15|327.1|324.05|313.75|309.3|309.7|309.75|311.65|317.8|314.9|316.6|303.5|306.35|309.4|306.9|318.15|318.6|315.55|329.45|315.75|324.8|316.85|302.6|299.2|273.3|278.6|282.75|291.9|294.1|303.4|280.65|270.05|263.25|265.15|264.05|245.8|241.4|235.2|242.5|234.15|226.45|209.7|206.95|209|209|207.8|212|202.6|195.05|205.4|206.8|206.6|211.1|206.4|206.7|207.45|214.8|216.45|207.55|214.35|199.55|203.8|181|181.5|184.2|184.7|181.45|181.1|171.3|171.25|171.6|173.9|167.45||165.75|168.5|171.75|165.25|155.3|155.5|156.5|156.25|156.3|155.7|157.85|159.25
10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|28.68|28.0328|28.3813|28.0328|28.4809|27.2361|26.4394|26.3896|27.3357|27.5846|25.095|25.6428|25.095|25.344|||25.2942|24.8959|24.9457|25.0452|24.5473|24.2486|24.5971|24.0992|24.4477|24.2486|24.5473|24.8959|24.9457|25.8917|26.3896|26.0909|26.4892|26.4892|25.1448|24.9955|25.2444|24.9955|23.7507||24.4477|24.398|23.6511|24.7963|24.2984|23.9|23.3025|22.5059||||||||20.5142|20.5142|20.0163|20.0163|19.7175|19.369|19.4686|19.369|19.618|20.1657|19.7175|19.4686|19.618|20.3648|20.6636|20.4146|21.0121|21.4105|21.5598|22.6552|22.9042|22.2569|22.2071|22.3067|22.9042||23.1532|23.1034|23.4519|23.203|21.9084|22.5059|21.759|21.0121|22.0577|21.6096|21.5598|21.8586|20.7632|19.9665|19.618|19.9665|19.9665|19.7175|18.5225|18.6719|18.5723|19.12|19.3192|18.9707|18.4229|18.0246|16.8794|16.7798|16.73|16.9292|16.9292|16.979|17.0288|16.73|16.85|17|17.05|16.75|16.5|16|16.2|16.2772|16.2772|16.3768|16.0283|16.3768|16.7252|17.2728|17.3225|16.7252|16.0781|16.0283|15.9288|16.1777|16.0781|16.327|16.5759|16.4763|16.3768||16.7252|16.9243|16.8745|16.6257|||16.6754|16.6754|16.8248|16.4265|16.6257|17.5714|17.3723|17.8203|18.1688|18.119|18.4674|17.8203|17.6212|17.3723|17.6212|17.3723|17.1732|17.3225|16.9741|17.1234|16.9243|16.9741|17.3723|16.327|15.0826|15.2319|13.8879|13.8381|13.8879|13.6888|14.4354|14.6843|14.983|14.9332|14.8337|14.7341|14.983|14.9332|14.7839|14.8337|14.4354|14.2363|14.3359|14.5848|14.1866|14.2363|14.1368|14.087|14.2861|14.7839|14.8337|14.8337|15.0328|14.3857|14.8337|14.6843|14.2363|14.2363|13.8879|14.3359|14.535|14.3857|14.6346|14.0372|14.087|14.2861|14.1866|13.9377|||14.1368|14.2363|14.4852|14.3857|14.7839|14.6843|15.0328|13.6888|13.3901|13.5395|13.7883|13.8381|13.4399|13.5892|13.3901|13.6888|13.2408|13.191|13.1412|13.0417|12.5439|12.3448|12.1955|12.1457|12.4941|12.4941|12.743|12.1955|11.9466|11.9964|12.3946|12.5439|12.4941|12.0959|12.2452
10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|59.5|59.5|61.6|62.8|61.4|61.1|61.8|60|60.4|61.5|62.1|63.1|62.8|62|||62.3|63.6|64|62.8|62.4|61.1|63.4|63.7|64.8|65.8|64.8|63.4|64.2|64.1|64.7|65.7|64.2|61.9|61.4|60.7|60.3|61|60.5||61|64.1|65|63.1|64.8|65.4|64.2|64.9||||||||60.8|60.3|58.9|59.9|57.9|55.7|56|54.5|53.9|55.8|54.3|53.9|53.5|54.5|54.2|52.4|52.3|49.15|47.8|48.25|48.7|48.7|47.5|49|49||48.75|49|48.4|47.15|46.9|47.1|46.75|46.8|47.75|48.55|49.15|48.5|47.85|48.5|48.5|47.95|48.75|48.85|49|48.5|49|48.8|46.7|46.7|47.15|46.95|47.25|47.15|48.1|47.85|48|47.15|47.05|47.6|47.05|46.75|46.95|46.85|46.8|47.15|46.65|45.45|45.7|45.25|44.4|43.65|43.45|44.3|44.65|44.8|44.7|44.25|44.25|44.5|44.05|45|44.6|44.05|44||44.25|43.85|43.9|43|||42.75|42.65|41.95|42|42.5|43.1|43.4|43|44.55|44.6|44.6|45.4|44.05|42.85|43.65|43.4|43.15|43.8|44|42.5|42.9|43.9|44.7|45.85|46.4|46.55|45|42.45|40|39.35|40.6|40.95|41.45|41.3|41.35|41.25|41.7|42.2|42.25|41.9|42.15|42.3|41.5|41.85|41.75|40.35|40.15|40.85|41.7|43|43.65|42.5|42.95|46.3|46|45.95|45.6|45.9|46.55|47.85|47.35|47.7|48.75|48.6|48.55|48.5|47.9|46.15|||47.75|49.4|49.2|49.95|50.9|48.8|49|48.05|49.1|49.2|52.1|51.3|49.5|49.55|49.4|50|48.4|47.5|46.35|47.35|46.9|46.75|46.5|46.3|46.8|46.9|46.5|47|47.95|47.8|50.4|49.65|48|47.65|47.75
10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|16100|15600|16150|16550|16200|14350|14250|14200|14300|14250|14200|14200|14350|14350|14450|14100|14350|14000|13850|13800|13900|13950|14100|14050|14350|14300|14150|14050|14350|14250|14100|13900|13950|14450|14200|14900|15100|15150|14550||14600|14850|14050|14750|15000|15250|15150|15750|16500|16800|16350||16350|16400|15000|15700|15700|15100|13750|13800|13500|14300|14700|15050|14900|14900|14800|15050|14750|14250|14550|15100|15600|15950|13500|12500|12050|11900|12300|12650|||12600|12300|11850||11400|11250|11100|11650|11500|11450|11150|11300|10700|10500|10400|10500|10300|10400|10500|10550|10650|10750|10600|10550|10500|10600|10650|10500|10450|10500|10750|10900|11250|10900|10750|11000|11450|11250|11700|10800|10650|10000|9920|9910|10100|10150|9970|10000|10550|10500|10500|10400|10200|10350|10550|10750|11050|11000||10750|10650|10700|10700|10650|||10650|10700|10250|10200|10850|10700|11100|11550|11600|11900|12300|12700|12350|12050|11850|11750|11850|11300|11700|11600|11000|10950|10900|11050|11600|11700|11000|10700|10300|10900|10900||12400|13050|13200|13250|12450|12400|12850|12800|13200|13550|14000|13800|13350|13600|12700|12350|12950|12600|11700|12300|12250|11650|11850|9150|8500|8680|8870|8550|8700|8150|7890|7980|7920|7760|7750|7950|7970|8100|8130|8010|8250|8310|7870|8080|7800|8700|9070|9100|9300|9420|9540|9550|9400|9290|9050|9260|9540|9540|9350|9690|9900|9930||||||||||
10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|24150|24050|23900|24700|24600|24350|23900|23900|23700|23950|23900|24300|24100|24350|24400|24150|25350|25350|24900|25150|24950|24600|24700|24200|24150|23050|23000|22850|23300|22900|22850|22900|22600|22500|22100|22900|23000|22650|22600||21950|22050|21500|21500|22000|22100|22450|22800|22600|22500|||22000|21850|22050|21550|21700|22150|22100|21150|21300|22000|22900|22800|23350|23100|23150|23150|22700|22950|22450|22950|23600|23950|24350|25250|23900|23050|23400|24350|||24800|23700|24300||23650|22750|22000|22250|21800|21500|21600|21250|21500|21700|21700|21800|21850|21450|21200|21500|21450|21050|21400|22350|22250|21850|22050|22550|22600|21600|21550|20700|20100|20100|19750|19450|19400|20150|20400|20350|20200|20350|19550|19400|19850|19850|19650|19100|19400|19850|20700|20700|20400|19450|20000|20850|20400|22000||21150|21100|21050|20600|19750|||19750|20000|19800|19900|19800|18900|18600|19250|18100|18200|18250|18350|18000|18700|19050|19250|17850|17950|18300|17800|17800|18000|18200|18350|18750|19350|18950|18750|18300|19550|19800|20100|20100|19900|20200|20850|20400|20300|20900|21400|22600|20700|20250|20100|20100|20250|19300|19250|19550|19550|19450|19000|19250|19600|20400|20800|21300|21100|19900|19000|18800|18900|18950|18650|18150|18250|18250|19050|18750|19650|19500|19100|18850|19200|18600|18350|16800|18000|18350|18800|18550|18500|18850|18700|18750|19000|19100|18200|18000|19150|19400|20100|19150|19150|19550|18700|18650|20100|22000|22100|20450|19150|18300|17600
10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|367.5|367.5|358|351|348|343|333|333|334|333|333.5|334|331.5|330|||329.5|329.5|328.5|327|320|317|320|321|321|317|320|315|315|315|318|318.5|320|322|318|315.5|317.5|322|321.5||321|322|319.5|322|319.5|323|320|315||||||||303|305|304|303|299.5|299|301.5|310|303|303|303|303.5|302|301.5|297.5|300|294.5|295|292|288.5|287|287|288|293|293||297|298.5|299.5|301.5|301.5|300|298|299|302|299.5|296|300.5|299|303|301|305|303.5|303|301|300|301|300.5|300|300|297.5|295|294.5|294|294.5|285|285|286|288|292.5|287.5|287.5|289|290.5|292.5|295|292.5|290|286|283|288|290|290|290|288|287|287|296.5|294.5|290.5|292|288.5|288.5|276|277.5||281.5|282|282|283.5|||280|280|276.5|276.5|280|290.5|292.5|294|296|298|300.5|304.5|303.5|300|302.5|303|304|301|299|305.5|305.5|306|304.5|311|306|322.5|318.5|320.5|328|329.5|335|331|327.5|327|328|325|334|332.5|347.5|349.5|345|344|340|338|341|338|341|341|344|348|348|344|346.5|343.5|343.5|343|333.5|333|334|343.5|342.5|347|350.5|346|341.5|339.5|335.5|336|||336|340|338.5|333|339.5|338.5|338|332|339.5|340|344.5|342.5|347.5|344|342|351|328.5|329|325|333|334.5|333.5|323.5|320|320|323.5|313|312|301|307|309|312.5|312|308|311.5
10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|16.02|16|16|15.8|15.26|15.04|15.04|14.8|15.04|15.14|15.32|14.9|15.14||||14.58|14.1|14|14.08|13.76|14.9|15.4|15.78|15.5|15.02|15.5|15.48|15.24|14.96|15.32|14.74|14.44|14.36|14.38|14.68|15.3|15.2|15|14.26|13.38|13.68|12.54|12.58|12.76|12.76|12.66|12.58|12.48|||12.34|12.64|12.5|12.54|12.32|12.1|12.38|12.48|12.48|12.4|12.62|12.74|12.94|12.94|12.92|13.06|13.04|13.08|12.82|12.62|12.92|12.94|12.8|12.72|12.16|12.24|12.1|11.68|11.7||12|11.98|11.9|11.84||11.45|11.5763|11.6395|11.7659|11.8606|12.2397|12.0659|11.5605|11.6869|11.4816|11.6395|11.7817|11.908|11.829|12.0028|12.1291|12.0343|12.1449|11.9554|11.7501|11.6869|11.5763|11.9238|11.8764|12.1923|12.2081|11.8606|11.5763|11.4816|10.9604|10.8972|11.0552|10.9288|10.9762|11.0236|10.8814|10.4234|10.2497|10.3287|9.9339|9.8549|10.0918|10.2655||10.6445|10.613|10.534|10.455|10.5498|10.8025|10.6761|10.8341||10.9288|10.0602|10.2023|10.3919|10.6603|10.6445|||10.3445|10.1234|10.155|9.6496|9.9023|10.076|10.0128|10.0128|10.2023|10.3761|10.6445|10.455|10.1076|10.0444|10.2023|10.2497|10.1708|10.2655|10.5024|10.6919|10.7709|10.5814|11.0236|10.8341|10.6288|10.7235|10.4077|10.7235|10.9762|10.1392|10.0444|10.0128|9.9023|9.7128|9.7759|9.6812|9.6812|9.3969|9.4759|9.4917|9.5548|9.5548|9.4917|9.618|9.4759|9.539|9.3179|9.3179|9.5232|9.5548|9.5548|9.8707|10.0602|9.8233|9.6654|9.997|10.0286|10.2655|10.4077|13.52|13.46|12.92|13.32|13.08|13.1||12.04|12.06|12.3||12.46|12.54|12.4|12.68|12.7|12.16|12.08|12.02|11.5|11.32|11.32|11.58|11.44|10.92|10.72|10.62|10.48|10.26|9.68|9.53|9.66|9.91|9.7|9.7|9.79|10.04|10.2|10.84|10.7|10.62|11|11.1|11.22|11.22|10.84
10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|7.5426|7.9202||7.9645|7.9291|7.7605|7.7073|7.4945|7.4412|7.4146|7.4058|7.4412|7.3437|7.4856|7.1663||7.0333|7.0067|6.9978|6.8914|6.918|6.9091|6.9623|7.1752|7.255|7.2373|7.1131|7.1308|6.918|6.9091|6.9002|6.9002|6.8648|6.6075|6.7051|6.9091|6.4302|6.3415|6.3415|6.2262|6.306|6.439|6.6342|6.6164|6.6253|6.8204|6.8914|6.9978|||6.9889|6.9268|6.5987|6.7317|6.7228|6.9002|6.847|6.847|6.9623|6.8559|6.8381|7.0067|6.8293|6.8736||6.8825|6.9446|7.0776|7.2284|7.1308|7.2905|7.3614|7.2639|7.1752|7.2993|7.3969|6.9889|7.1752|7.3171|7.3614|||7.4324|7.4945|7.4146|||7.4501|7.3703|7.4501|7.5388|7.5654|7.9557|7.8138|7.6275|7.3437|7.1308|7.1574|7.2461|7.3437|7.4058|7.4058|7.2993|7.2816|7.3437|7.459|7.5211|7.459|7.2106|7.184|7.3082|7.3171|7.3437|7.4058|7.4324|7.1574|7.0155|7.1397|7.1929|7.2018|7.1929|7.2959|7.0748|6.9687||7.0925|7.5966|7.6585|8.0211|8.0564|8.0034|7.632|7.6231|7.402|7.1367|7.1898|7.066|7.0218|6.9068||7.0306|6.9864|6.9156|6.9422|6.9864|7.0394|7.0041|6.783|6.7653|6.7918|6.9598|6.8184|6.7388|6.8007|6.6326|6.6503|6.9687|6.9952|6.9333|6.9687|6.8626|7.1898|7.4109|7.4109||7.4993|7.3843|7.402|7.0571|6.7564|6.9775|6.8891|6.8449|6.9687|7.0394|6.9775|6.5442|6.5265|6.615|6.5177|6.8184|6.8803|6.8184|7.1013|6.951|6.9068|6.9068|6.6857|6.6503|6.6592|6.7388|6.8095|6.7741|6.8007|7.0041|6.951|6.8626|7.0748|7.1367|7.1809|7.0748|6.8803|7.93|7.95|8.08|7.89|7.87|7.9|7.75|7.92|7.75|7.67|7.68|7.33|7.38|7.32|7.49|7.4|7.63|7.74|7.7|7.78|7.71|7.68|7.67|7.83||8.07|8.26|8.33|8.18|8.13|8.25|7.7|7.33|7.26|7.21|7.2|7.21|6.9|6.71|6.78|6.52|6.62|6.8|6.31|6.24|6.14|6.39|6.64|6.72|6.64
10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|1859.517|1867.589||1864.051|1889.516|1883.287|1859.317||1766.528|1755.814|1820.4969|1834.799|1835.746|1829.816|1804.8||1807.391|1793.488|1719.5861||1714.901|1704.137|1723.921|1765.083|1790.946|1712.709|1720.682|1736.828|1807.89|1826.228|1766.03||1624.604|1621.016|1688.0909|1715.748|1739.668|1783.322|1715.8979|1637.4611|1554.9871|1474.407|1415.106|1374.991|1325.0081|1356.403|1404.342|1378.479|1275.325|1256.986|1161.955|1141.175|1095.278|1040.014|1015.346|981.859|976.128|961.178|946.328|921.262|903.671|897.342|896.395||913.189|921.461|926.694|932.873|925.348|930.88|959.284|971.892|979.217|996.609|996.609|996.759|991.775|1002.141|977.623|983.603|976.776|969.251|969.55|960.48|974.234||961.876|959.384|906.81|913.039|939.301|925.298|927.64|934.069|940.796|905.614|905.265|901.827|903.77|903.92|895.747|896.196|909.701|904.518||908.355|874.668|877.01|897.192|892.608|887.724|881.495|901.877|921.312||854.336|840.782|878.206|862.808|893.804|882.641|825.732|823.739|825.931|830.665|832.061|830.267|816.164|830.566|822.194|841.2|833.05|821.5|799.3|786.6|769.9|768.55|780.95|780|793.2|789.35|785.45|778.85|820.7|813.9||802.15|777.1|731.3|739.45|724.65|724|740.1|729.65|765.9|818.7|830.75|814.6|731.75|719.95|705.85|708.75|684.25|701.05|707.1|710.65|718.2|720.1|718|725.5|749.95|756.2|760.15|763.55|767.3|764.3|733.85|735.35|742.65|732.95|734.95|706.85|713.75|720.95|690.9|676.15|644.9|648.75|645.85|630.2|632.8|630.3|639.95|645.1|639.3|659.45|661.85|660.85|666.15|666.85|665.15|661.05|675.05|684.3|697.7|694.05|653.65|652.35|671.15|618.4|621.2|625.45|637.75|613.1|607.85|589.05|594.65|592.15|600.45|607.9|609.8|585.45|582.7|559.25|536.6|528|523|535.8|539.1|550.85|548.05|538.35|521.55|537.35|511.65|503.85|503.3|498|500.15||497.2|495.4|504.25|499.85|495.6|511.85|512.15|522.3|513.9|524.85|520.85|521.1
10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|29.08|28.2|29.2|29.68|29.8|29.68|29.44|29.56|28.92|29.92|30.32|30.32|30|29.72|||29.28|29.12|28.68|28.04|27.28|26.8|27.52|27.6|28.32|27.04|27.2|26.84|26.84|26.24|26|26.2|25.52|25.36|25.36|25.84|26.32|26.76|26.8||27.24|27.2|26.88|27.88|27.12|26.8|27.2|27.48||||||||25.92|26|26.04|26|25.4|24.8|25.16|25.48|26|26.4|26.2|26.36|24.48|25.44|23.16|22.92|23.68|23.52|23.48|24.48|24.88|25.6|24.24|23.4|23.92||23.92|22.96|22|22.48|22.12|22.16|21.68|20.88|21.56|21.64|21.64|22.08|21.16|22.16|22.36|22.44|23.72|24.28|23.8|23.16|23.6|24.28|23|23.8|21.64|19.7|18.94|19.16|18.98|19.02|18.96|19.12|18.82|18.54|18.62|18.58|18.9|18.64|18.32|18.1|18.78|18.44|18.52|18.6|18.28|18.98|19.26|19.22|19.28|17.88|18|16.58|16.18|16.38|16.46|17.04|16.48|16.56|16.5||15.88|15.52|15.52|15.16|||14.98|15|15.16|14.6|14.8|15.38|15.34|15.88|16.96|16.32|15.04|15.08|14.4|14.6|15.04|15.04|14.32|14.32|14.28|14.26|14.64|15.12|15.5|15.4|14|14|14|14.22|14.26|14.38|14.58|14.58|37.8|37.7|37|38.95|39.1|38.95|38.8|36.5|33.2|31.9|31.85|31.75|32.2|30.5|30|30|30.5|31.8|31.7|30.75|30.35|30.4|30.9|31.7|31.4|31.1|31|31.4|31.45|30.25|30.15|30.3|30.35|30.35|29.95|29.65|||30.2|30.35|30.4|30.35|30.7|30.7|30.7|30.4|30.65|30.7|31.2|31.6|32.25|32.2|32.15|31.8|31.35|31.8|30.55|30.9|31.2|32.3|29.4|28.7|29|28.55|28.45|28.4|29.1|29.65|31.2|31.65|31.8|31.7|31.2
10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|13.85|14.18|14.23|14.3|14.6|14.56|14.17|14.16|14.19|14.7|14.42|14.61|14.69|15|14.86||14.99|14.84|14.78|14.52|14.1|14.11|14.61|14.58|14.87|14.59|14.48|14.69|14.58|14.69|14.29|13.97|13.88|13.3|13.28|13.67|13.51|13.27|13.27|13.38|13.33|13.42|14.35|14.26|14.47|14.72|14.61|14.98|15.04||14.43|13.77|13.59|13.64|13.62|13.41|13.44|13.13|13.12|13.59|12.61|13.25|13.2|13.08|12.57|12.39|12.6|13.26|13||12.83|12.97|12.69|12.68|12.62|13.01|13.42|12.98|13|13.08||13.78|13.69|13.28|13.19||13.28|13.38|13.61|13.72|14.4|14.64|14.39|14.24|14.15|14.23|14.38|13.51|13.8|14.13|14.05|14.42|14.18|14.15|14.09|14.08||14.06|14|13.9|13.27|13.02|13.23|13.65|13.6|13.38|12.97|13.75|13.14|13.03|13.05|12.64|12.36|12.34|12.14|11.8|11.31|11.09|11.8|12.39|11.97|11.39|11.19|12|12.03|11.76|11.55|11.53|11.28|11.27|10.83|10.65|10.46|10.37|10.99|10.78|10.58|10.33|10.13|10.34|10.33|10.14|9.55|10.43|10.62|10.72|10.65|10.73|11.48|11.46|11.83|11.9|11.96|11.93||11.96|11.91|11.76|11.78|11.49|11.99|11.51|11.44|11.19|11.03|10.99|10.91|10.89|10.88|10.78|11.15|11|10.55|11.02|11.23|11.53|11.59|11.62|12.23|12.14|10.94|11.16|11.42|11.52|12.04|12.28|12.29|12.3|11.58|11.02|11.05|11.46|11.69|11.48|11.5|11.36|10.98|11.46|11.22|11.65||10.39|10.78|10.49|10.65|10.51|10.94|10.18|10.22|9.86|10.14|9.72|10.41|10.61|10.54|10.86|10.52|11.32|11.7|12.08|11.41|11.17|11.35|11.27|10.73|10.36|10.73|11.07|11.42||11.82|12.04|11.03|11.35|11.69|10.93|11.21|10.41|11.2|11.41|10.75|10.42
10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|9.68|9.59|9.05|9.13|9.02|8.95|9.08|9.08|8.86|9.1|9.42|9.78|9.76||||9.85|9.25|9.24|9.8|9.74|9.28|9|9.23|9.5|9.73|9.93|9.72|8.94|8.63|8.99|8.83|8.36|8.1|8.15|8.78|9.05|9.53|9.45|9.5|10.04|9.53|9.72|10.06|10.24|10.82|10.9|10.9|10.92|||10.94|10.84|10.84|10.96|10.96|11.12|11.54|11.66|11.32|10.46|10.32|10.02|10.58|11.24|10.86|10.6|11.16|10|10|10|9.98|9.69|9.53|9.83|9.78|9.65|9.88|9.79|10.28||10.08|10.14|10.1|9.63||9.57|9.78|9.8|10|9.2|9.55|9.49|9.47|9.73|9.98|9.97|10.02|10.16|9.83|9.62|9.71|9.87|9.86|9.53|9.99|9.7|9.69|10|10.42|10.52|10.98|10.56|10.16|10.38|10.28|10.1|10.1|10.5|10.36|10.6|10.32|10.6|10.58|10.92|11.38|11.72|12.2|12.46||11.58|11.48|11.52|12.2|12.2|12.44|12.06|11.52||11.46|11.56|11.96|11.48|11.5|11|||9.84|9.3|8.88|8.7|8.66|8.8|8.67|8.67|8.81|8.71|9.08|8.7|8.32|8.43|8.59|8.88|8.65|8.6|9|9.19|9.2|9.15|9.24|9.37|9.39|9.43|9.37|9.31|9.43|9.76|10.02|10.6|10.76|11.2|11.2|11.06|11.06|11.24|11.92|12.14|11.28|10.86|10.42|10.4|10.26|10.3|9.96|9.94|9.95|10.5|10.3|10.6|10.24|9.98|10.14|10.96|11|10.78|11.1|11.16|11.08|11.18|10.72|11.1|11.28||11.06|10.76|11.44||10.6|9.39|9.29|9.76|9.36|9|8.99|8.57|9.12|9.37|9.65|9.57|9.25|9.08|9.03|8.7|8.63|8.65|7.89|7.2|7.32|7.09|7.11|7.25|7.76|7.99|8.05|8.1|7.6|7.16|7.2|7.15|7.22|7|7.15
10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP|1421.25|1430.95||1430.35|1417.7|1471.2|1466.1||1435.5|1400.1|1482.1|1473.4|1449.7|1450.05|1440.3||1429.7|1363.8|1367.05||1377.35|1352.35|1407.7|1436.65|1424.95|1415.85|1462.65|1490.45|1496.5|1503.35|1520.6||1510.7|1503.1|1500.65|1524.05|1570.45|1568.2|1563.95|1517.8|1568.05|1617.05|1597.65|1572.25|1543.1|1515.55|1503.25|1482.3|1495.2|1481.85|1436.45|1484.75|1478.85|1478.9|1487.45|1410.15|1413.55|1444.1|1221.4|1152.1|1018.7|983.15|1000.7||1024.4|1020.95|1062.35|1074.45|1059.3|1057.9|1078.65|1099.7|1097.8|1128|1116.6|1144.35|1117.8|1076.2|1068|1082.8|1079.65|1061.9|1062.9|1062.9|1064.9||1046.7|1047.4|1023.05|990.15|1051.05|1047.25|1050.05|1059.65|1064.6|1045.75|1071.9|1092.1|1097.25|1107.1|1079.4|1078.45|1082.7|1090.2||1080.1|1101.9|1054.7|1100.15|1064.25|1008.6|987.5|957.7|934.75||903.35|899.75|901.95|914.7|914.45|906.25|898.1|885.15|860.15|822.75|798.45|790.3|808.5|798.55|791.55|801.45|800.1|800.6|777.9|804.45|825.25|821.4|858.25|896.25|914.7|919.15|896.8|906.55|912.8|916.7||935.75|948.75|947.4|949.25|922.6|886.3|908.7|885.3|895.95|973.4|973|999.85|998.4|999.05|939.6|947.1|946.6|957.4|943.55|963.5|979.45|978.25|940.85|934.4|944|944.55|948.8|918.15|946.3|982|978.65|973.7|879.65|830.55|787.25|716.6|687.1|661.8|661.15|664.05|663.2|659.65|655.55|660.45|656.75|663.1|672.9|669.65|668.05|687.1|697.2|695.5|695.6|701.55|670.9|664.45|665.7|668.6|699.35|706.35|707.95|700.6|677.3|680.45|676.9|685.05|680.75|671.4|679.3|696.3|699.05|704.55|672.5|668.75|666.6|665.15|666.6|678.15|677.5|668|682.8|692.75|678.75|701.95|636.3|632.25|639.4|642.7|643.5|637|642.85|646.25|644.8||651.5|663.65|657.9|649.1|680.6|704.25|701.4|711.5|690.55|709.85|713.65|716.5
10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|122|120.5|122|124.5|123|121.5|121.5|122|123.5|126|130.5|131|131.5|132.5|||130.5|131.5|129.5|129|129|127|126.5|128|127.5|130.5|132|131|133.5|136|129.5|127|126|127|128.5|127|127|128.5|127||129|130.5|130|130.5|131|128|127.5|125||||||||124.5|123|123.5|124.5|124.5|125|127.5|129|127|130|127.5|127.5|126.5|128.5|129.5|130|133|129.5|130|132.5|132.5|134|132.5|132.5|134||132.5|128.5|128.5|131.5|134.5|133.5|132|130.5|135|138|140|142|141|142|142.5|146|149.5|146|142.5|145|146|146|145|144.5|142.5|144|143|145.5|145|146|147.5|145|146.5|147.5|147.5|145.5|148.5|147.5|153|150|148|146.5|145|142.5|142|144|146|146|144.5|147.5|149.5|148.5|145|145.5|141|145|145|143.5|142||145|140|138|137|||139.5|135.5|133|128.5|132.5|137|139.5|142|143.5|144|144|141|142.5|140|141.5|142|142.5|142|145.5|148.5|151|148|151|151|153|152|152.5|150|146|140.5|149|148|149|149.5|152|152|152.5|149.5|151|154|156.5|155|153|154|153|153|157|159|159.5|165.5|162|163|162|158|158.5|160|162|169.5|158.8146|162.2564|160.2896|153.406|152.4227|148.4892|145.0474|146.0307|146.5224|144.5557|||146.0307|151.931|145.0474|141.6056|144.064|141.1139|138.6555|136.197|136.197|135.2137|137.1804|138.1638|140.1305|141.1139|141.6056|145.5391|143.5723|142.0973|133.2469|131.2802|129.3134|129.3134|130.7885|125.8716|130.2968|129.3134|122.9215|121.4464|125.3799|125.3799|130.7885|135.2137|133.7386|129.3134|127.3467
10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|9.95|9.85|9.9|9.8|9.8|9.7||||9.8|9.85|9.85|9.85||9.8|9.85|10|10.1|10.1|9.95|9.85|9.8|9.85|9.9|9.85|9.8|9.75|9.75|9.6|9.65|9.65|9.65|9.7|9.55|9.55|9.5|9.55|9.5|9.45|9.4||9.3|9.35|9.35|9.4|9.7|9.75|9.75|9.85|9.75||9.75|9.35|9.4|9.2|9.25|9.2|9.15|9.25|9.1|9.15|9.15|9.15|9.1|9.15|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.2|9.3|9.3|9.3|9.25|9.25|9.35|9.35|||9.3|9.3|9.3|9.4|9.3|9.25|9.35|9.25|9.6|9.7|9.6|9.55|9.65|||9.65|9.55||9.3|9.3|9.4|9.4|9.4|9.5|9.3|9.4|9.3|9.4|9.25|9.2|9.15|9.15|9.2|9.1|9.2|9.2|9.5|9.45|9.35|9.4|9.2|9.2|9.1|9|9.2|9.25|9.25|9.3||9.55|9.05|9|9.15|9.25|9.25|9.3||9.25|9.25|9.3|9.4|9.4|9.35|9.35|9.4|9.35|9.4|9.35|9.35|9.4|9.45|9.45|9.5|9.55|9.6|9.6|9.65|9.55|9.65|9.7|9.75|9.7|||9.75|9.8|9.95|9.95|9.9|9.9|10|9.9|9.8|9.7|9.75|9.85|9.85|9.85|9.9|9.9||9.9|9.9|9.95|9.95|9.9|9.9|9.95|9.9|9.95|10.1|||10.1|10.2|10.1|10.2|10.1|10.3|10.3|10.2|10.3|10.2|10.2|10.1|10.1|10.2||10.3|10.2|10.2|10.2|10.1|10.2|10.2|10.3|10.2|10.1|10.2|10.3|10.2|10.1|10.1|10.1|10.2|10.3|10.4|10.5|10.4|10.5||10.3|10.3|10.4|10.3|10.2|10.3|10.1|10|10.1|10.1|10|10|10|9.95|10.1|10|10.1|10.1|10
10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|123|123|128|136|134|125|122.5|121|121|120|123|125|124|124|||123.5|125.5|128|127.5|126.5|127.5|126|126.5|126.5|126|126|124|123|129.5|127|128|127|123|114.5|116.5|112.5|113|111.5||111.5|110.5|110|112|113|109.5|109.5|108.5||||||||112.5|112.5|112|112.5|111|112.5|115.5|118.5|115.5|116.5|115.5|112|112.5|117.5|119|118.5|124.5|119.5|117.5|119|117.5|119|119.5|121.5|117.5||114.5|114.5|114|114.5|114|113|112|111|111.5|111|111.5|112|109|112|112.5|114|116.5|117.5|118.5|115.5|116.5|118.5|118|113.5|116|115|110.5|111.5|111|110|109.5|110|110|109.5|108|109.5|111|110|111|114.5|117|117|115|110.5|113.5|117.5|116.5|119.5|120|122|122|124.5|123.5|122|121|121.5|122.5|122|122.5||125|127.5|127.5|125.5|||124.5|125|125|122|122.5|128.5|129.5|130.5|133.5|134|134.5|134|131.5|129.5|130.5|131.5|130|131.5|135|131.5|134|137.5|130|131.5|126|124.5|126|122.5|121.5|116|122.5|129|134.5|135|133.5|132.5|131.5|132|129.5|133.5|136|135.5|133.5|137.5|132|131|128.5|134.5|134|139.5|136.5|130|118.5|118|122|115.5|112.5|117.5|111.5|115|116.5|115|119.5|120|115.5|116|112.5|110|||112|109.5|110.5|111|114|108.5|111|111.5|112|113|119.5|121.5|121|121.5|120.5|124.5|123|116|113.5|109|112|114|116.5|107.5|104.5|95.1|94.9|94.6|97.8|102|99|98.8|99|97.3|95.8
10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|12.8986|12.9928|13.1811|13.0869|13.0869|12.8045||||12.8986|13.1811|13.1811|13.1811||13.8401|14.1226|14.2167|14.405|14.1226|13.8401|13.746|13.9343|13.8401|13.688|13.8706|13.688|13.7793|13.7793|14.2356|13.8706|13.9618|14.2356|14.4181|14.2356|13.8706|13.323|13.5968|13.0493|12.8668|13.0493||12.7755|12.8668|12.7755|12.1367|12.1367|12.0455|12.1367|11.9542|11.9542||12.228|12.228|12.3192|11.9542|11.6805|11.498|11.4067|11.3155|11.498|11.0417|11.3155|11.498|11.6805|11.7717|11.9542|12.1367|11.6805|11.863|11.7717|11.863|11.9542|11.9542|11.863|11.5892|11.863|12.0455|12.1367|11.7717|11.6805|||11.498|11.6805|11.7717|11.863|12.228|12.0455|12.0455|11.9542|13.2318|13.1405|12.8668|12.8668|12.8668|||12.593|12.6843||12.228|12.5018|12.3192|12.3192|12.0455|12.5018|12.5018|12.228|12.0455|12.0455|11.3155|10.9504|10.6767|10.7679|10.9504|10.7679|10.7679|10.8592|10.9504|10.4029|10.3117|10.5854|10.1292|10.2204|10.0379|9.8554|10.0379|10.0379|10.2204|10.0379||10.4029|9.8554|9.9326|9.5779|10.1987|10.2873|10.376||10.2873|10.6421|10.8195|10.7308|10.376|10.6421|10.7308|10.8195|10.7308|10.9968|11.1742|10.8195|10.6421|10.8195|10.6421|10.9968|10.9081|11.0855|11.1742|10.9081|10.5534|11.0855|11.2629|11.3516|11.2629|||11.795|11.8837|11.2629|11.0855|11.2629|11.4402|10.4647|10.1987|10.1987|9.9326|10.1987|10.4647|10.5534|10.5534|10.5534|10.8195||10.6421|10.4647|10.4647|10.4647|10.5534|10.9081|10.5534|10.4647|10.6421|11.2629|||11.4402|11.4402|11.3516|11.6176|11.3516|11.5289|11.795|11.8837|12.061|11.9723|11.9723|12.1497|12.2384|12.2384||12.3271|12.4158|12.3271|12.3271|12.1497|12.061|12.061|12.1497|12.1497|12.5931|12.5931|12.6818|12.7705|12.5931|12.5931|13.3913|13.746|14.1008|14.2781|14.0121|14.0121|13.746||13.48|13.48|13.48|15.4|15.6|15.5|14.9|14.6|15.1|15.2|15.2|15.2|15.3|15.4|15.3|15.3|15|15.1|14.4
10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|177|177|178|177.5|175|173.5|173|173|173.5|174|173|173|172.5|172|||173|173|173|173|172|171.5|173|173.5|174|175|172.5|172|172|171.5|171.5|170|171.5|170.5|171|168.5|166|164|163||162|162.5|163.5|163|162|161|161|160||||||||159|159.5|159|158.5|158|159|159|159|160|159.5|160.5|161.5|161|162|162.5|163|163|163|163|164|164|163|163|164.5|164.5||164|164|163.5|163.5|162.5|162.5|162.5|162.5|163.5|161.5|162.5|163.5|163.5|164|163|163.5|163.5|163.5|164.5|163|163.5|164|164|163|164.5|165|163.5|163|163|162|162.5|163.5|163|163|161|161.5|161|160|159.5|159.5|160|159|158.5|158|157.5|157.5|158|158.5|158.5|159.5|160|159|158.5|158.5|158|158.5|157.5|158.5|158||157.5|159|158.5|157|||157.5|158.5|158|158|158.5|159.5|160|160.5|159|160.5|160|160.5|160|160|159.5|160|158.5|158|159|158.5|158|159|159|159.5|159.5|160|159|157.5|157.5|157|158.5|159.5|160.5|158.5|160|159.5|161.5|162.5|166.5|165.5|155.5|156|155|154.5|156|154.5|153.5|155.5|156.5|157.5|158|156.5|156|156.5|157|157.5|157|158.5|156|157.5|157.5|158.5|159.5|161|162.5|169|167|167|||167.5|167.5|169|169|166|166|166.5|164.5|163|164|165|164|164|164|164|164.5|163|158|154.5|156|156.5|156.5|156.5|155|155.5|156.5|154.5|153.5|153.5|153.5|153.5|153|153.5|154.5|153.5
10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|15600|15650|15400|15300|14900|15000|14950|15250|14850|14800|15350|15700|15500|15450|15650|15950|16200|16800|15400|16150|14100|13250|13250|12500|12300|12150|12200|11900|11700|11650|11700|11550|11500|11550|11300|11650|11750|11700|11700||11600|11950|11550|11250|11000|11250|11350|11450|11300|11300|||11150|11300|11550|11550|11150|11400|11000|10850|10450|10550|10750|11050|11300|11550|11250|11100|11100|10600|10900|10750|10850|10800|10900|10750|10800|10450|10550|10600|||10500|10400|10850||10900|10700|10750|10550|10700|10300|10400|10450|10650|11150|10600|10250|10800|11150|10900|10100|9550|9220|9220|9210|9010|9030|9160|9260|9210|9680|9610|9450|8840|8760|8800|8760|8360|8290|8180|8200|8120|8080|8100|7970|8090|8200|8030|8200|8290|8250|8250|8310|8320|8170|8320|8320|8660|8260||8320|8360|8250|8230||||8200|7960|7900|7910|7910|7920|8040|8020|8140|8090|8130|8130|8000|8010|7990|8000|7970|7960|8050|8000|7920|7900|7930|7920|7920|7960|7920|7900|7820|8220|8410||9000|9020|8970|8950|9030|8870|8880|8870|8740|8500|8490|8470|8450|8370|8530|8300|8280|8210|8160|8060|8060|7860|8040|8050|8070|8060|8080|8130|8130|8180|8120|8110|8120|8160|8120|8180|8190|8210|8110|8160|8070|8130|8200|8310|8050|8190|8400|8590|8530|8660|8620|8520|8540|8420|8320|8100|8310|8430|8410|8330|8340|8460|8550|8510|8640|8840|8370|8450|8500|8760|8750|8720
10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|4.7|4.67|4.72|4.79|4.76|4.59|4.43|4.29|4.26|4.32|4.45|4.49|4.45||||4.34|4.29|4.35|4.28|4.23|4.16|4.13|4.22|4.19|4.24|4.22|4.29|4.35|4.27|4.25|4.24|4.15|4.17|4.28|4.23|4.34|4.28|4.18|4.2|4.14|4.18|4.16|4.43|4.11|4.09|4.09|4.24|4.23|||3.85|3.81|3.72|3.7|3.63|3.69|3.66|3.64|3.63|3.58|3.61|3.7|3.72|3.71|3.78|3.93|3.87|3.75|3.74|3.64|3.62|3.66|3.61|3.49|3.5|3.55|3.48|3.43|3.46||3.34|3.37|3.34|3.32||3.34|3.32|3.27|3.34|3.37|3.26|3.23|3.25|3.3|3.36|3.37|3.25|3.29|3.29|3.3|3.35|3.33|3.36|3.43|3.41|3.4|3.38|3.41|3.42|3.31|3.35|3.28|3.35|3.3|3.19|3.25|3.41|3.33|3.05|3.05|3.05|3.03|3.04|3.04|3.01|3.04|3.06|3.14||3.23|3.19|3.15|3.08|3.11|3.13|3.15|3.25||3.18|3.09|3.03|3.02|3|2.89|||2.86|2.93|2.93|3.01|3.04|3.16|3.19|3.27|3.35|3.29|3.26|3.25|3.28|3.44|3.46|3.45|3.48|3.45|3.47|3.41|3.4|3.42|3.44|3.46|3.55|3.73|3.62|3.5|3.49|3.48|3.53|3.5|3.54|3.48|3.51|3.45|3.45|3.42|3.42|3.44|3.45|3.44|3.44|3.43|3.46|3.47|3.44|3.56|3.75|3.68|3.75|3.45|3.55|3.37|3.35|3.37|3.38|3.43|3.38|3.46|3.48|3.46|3.6|3.5|3.42||3.3|3.34|3.35||3.38|3.42|3.44|3.55|3.45|3.45|3.41|3.4|3.34|3.39|3.41|3.41|3.39|3.37|3.3|3.31|3.26|3.27|3.25|3.27|3.23|3.25|3.2|3.16|3.33|3.35|3.38|3.31|3.2|3.14|3.28|3.59|3.68|3.61|3.53
10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|22.5|23.2|23.45|23.3|23.3|21.9|21.5|20.8|20.35|20.55|19.85|20.15|19.55|19.6|||19.35|19.45|19.5|19.65|19.4|19.15|19.2|19.15|19.4|19.55|20.1|20.15|20.35|20.55|20.75|20.7|21.2|21.35|21.05|20.45|20.7|20.4|20.15||21.15|20.9|20.1|20.85|20.4|19.45|19.35|19.2||||||||18.6|18.45|18.35|18.15|17.95|17.95|18|17.65|17.45|17.85|17.65|17.3|17.5|18.45|18.5|18.7|19.45|19.25|19|19.6|19.05|19.25|19.1|19.95|20.3||20.3|20.7|21|19.9|19.8|19.8|19.3|19.2|19.6|18.75|18.95|18.95|18.6|19.1|17.9|18.3|18.45|18.45|18.65|18.65|17.9|17.55|17.7|17.8|17.85|17.95|17.95|17.65|17.55|17.35|17.3|17.1|17.05|16.95|17.3|17.35|17.5|17.05|16.8|16.6|16.7|16.8|16.75|16.4|16.4|16.65|16.75|16.95|16.95|16.65|16.5|16.4|16.2|16.4|16.35|16.25|16.3|16.3|16.35||16.35|16.55|16.55|16.35|||16.15|16.05|16.15|15.85|15.85|16.7|17.05|17.6|17.35|17.35|17.2|17.3|17.2|17.5|17.85|17.85|17.5|18|17.35|17.2|17.15|17.25|17.05|17.05|16.7|16.85|16.6|16.75|16.9|16.4|17.35|16.9|16.65|16.25|16.15|16|16.1|16.15|15.75|15.9|15.85|15.85|15.4|15.45|15.5|15.5|15.45|15.6|16.35|16.5|16.6|16.6|16.75|16.75|17|16.7|16.6|16.75|16.8|17|17.1|16.95|17.1|16.95|17.05|16.9|16.8|16.8|||16.95|16.95|17.1|16.85|17.2|17.15|16.8|16.25|16.25|16.75|17.5|17.75|17.65|17.7|17.2|17.25|16.9|16.85|16.7|16.75|16.95|16.9|16.9|16.95|17.1|16.8|16.85|16.4|16.3|16.65|17|17.05|17.65|16.95|16.55
10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|16.8|16.62|16.3|16.28|16.24|16.6|17|16.76|16.82|16.76|16.7|16.66|16.6|16.54|||16.3|16|15.96|15.42|14.98||14.66|14.76|14.56|14.34|14.36|14.54|14.54||14.54|14.56|14.56|14.54|14.42|14.58|14.58|14.4|14.38|14.38|14|14.08|14.06|14.12|14.14|14.2|14.02|14.38|14.44|14.4|14.24|14.2|14.08|14.02|14.6|14|14.12|14.4|14.34|14.3|14.48|14.5|14.38|14.76|14.6|14.76|14.94|14.94|14.9|14.62|14.88|14.9|14.88|14.6|14.6|14.6|14.5||14.1|14.4||13.74|13.92|13.8|13.9|||13.68|13.86|13.8|14|13.94|14.1|13.94|14|14.08|14|14.16|14.12|14|14.3|14.04|13.92|13.88|13.6|13.6|13.6|13.14|12.98|13.1|13.26|13.2|13.36|12.96|12.96|12.7|12.28|12|11.86|11.98|10.96|11|11.06|11.06|10.86|10.7|10.38||10.82|10.8|11.06|10.9|11.16|11.08|11.16|11.38|11.1|11.18|11.24|11.4|11.6|11.36|11.06|11.18|11.12|11|11.22|11.06|10.9|10.9|10.74|10.74|10.64|10.66|10.74|11.1|11.26|11.34|11.4|11.3|10.82|10.8|10.88|10.78|11.12|11.16|11.24|11.26|11.38|11.38|11.24|11.24|11.16|11.06|11.2|11.18|11.22|11.34|11.4|11.3|11.3|11.34|11.26|11.2|11.2|11.24|11.4|11.42|11.26|11.3|11.16|11.18|11.08|11|10.78|10.88|10.9|10.8|10.7|10.96|10.86|10.78|10.78|10.58|10.74|10.86|10.58|10.4|10.56|10.66|10.8|11.02|10.64|10.64|10.7|10.64|11.06|11.06|11.12|10.98|11.2|11|11.44|11.5|10.9|10.7|10.88|11.2|11.64||11.82|11.8|11.96|11.7|11.2|11.3|12.4|12.7|11.68|11.7|11.34|11.04|10.88|10.4|10.84|10.7|10.84|10.92|11.3891|11.5265|11.4087|11.9193
10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|298.22|295.86||297.33|295.81|291.4|294.72||297.81|297.87|300.19|295.82|299.44|299|297.24||302.92|294.87|302.14||303.57|299.44|303.4|303.42|301.61|306.56|304.85|304.57|305.5|299.6|303.02||301.07|303.74|299.79|301.83|303.36|304.49|304.99|304.95|304.76|306.18|307.24|305.64|305.24|310.92|313.48|310.77|319.05|319.97|319.76|323.03|328|327.51|329.99|329.98|329.92|329.74|334.27|333.65|333.99|334|332.14||333.9|333|335.08|338.67|338.99|338.98|338.25|338.79|340.06|340.91|338.91|338.22|329.69|335.73|338.84|338.94|328.66|319.87|329.66|331.78|331.78||330.02|328.9|323.99|324.31|321.87|326.19|326.14|328.91|328.27|324.1|325.19|326.88|329.48|328.32|328.86|324.84|323.76|314.82||306.42|304.95|304.63|304.97|305.35|305.18|304.86|304.86|304.03||304.74|304.91|304.88|304.89|304.78|304.99|304.99|304.99|306.32|305.99|304.97|305.3|304.91|305.94|305.9|304.6|304.96|304.99|305|305.88|305.25|303.77|303.95|304|303.93|303.99|303.96|303.62|303.76|304.51||304.96|304.28|307.38|306.85|305.82|304.76|304.51|306.04|300.62|300.96|301.89|301.97|301.98|302.05|301.96|303.93|303.5|304.92|305.04|307.48|308.18|314.2|314.67|315.01|314.44|315.02|314.8|313.51|314.36|313.43|308.35|305.27|301.67|300.04|300.2|301.04|300.46|302.06|300.07|303.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|3.64|3.6|3.58|3.6|3.58|3.58|3.58|3.57|3.54|3.54|3.59|3.64|3.67||||3.63|3.6|3.6|3.55|3.4|3.33|3.36|3.43|3.44|3.43|3.4|3.39|3.38|3.36|3.3|3.25|3.22|3.21|3.22|3.18|3.27|3.29|3.21|3.22|3.21|3.32|3.09|3.22|3.03|3|3|3.01|3.04|||2.99|2.98|2.95|3.02|2.97|2.94|2.98|2.96|2.92|2.93|2.99|3.08|3.09|3.12|3.14|3.25|3.28|3.28|3.12|3.04|3.02|3.09|3.16|3.12|3.05|3.07|3.17|3.14|3.1||3.2|3.15|3.15|3.12||3.15|3.13|3.16|3.23|3.22|3.22|3.24|3.22|3.28|3.27|3.3|3.32|3.34|3.4|3.46|3.53|3.51|3.56|3.55|3.57|3.48|3.5||3.46|3.42|3.49|3.55|3.51|3.44|3.47|3.57|3.63|3.53|3.48|3.53|3.47|3.38|3.36|3.36|3.32|3.35|3.33|3.4||3.53|3.53|3.49|3.5|3.55|3.57|3.53|3.58||3.69|3.62|3.58|3.55|3.52|3.47|||3.46|3.43|3.49|3.44|3.55|3.6|3.62|3.64|3.73|3.76|3.71|3.72|3.64|3.62|3.67|3.68|3.88|3.85|3.93|3.98|3.97|4.01|4.04|4.09|4.05|4.15|4.19|4.28|4.28|4.16|3.95|3.89|3.91|3.83|3.75|3.72|3.65|3.52|3.55|3.58|3.58|3.57|3.53|3.57|3.57|3.63|3.56|3.53|3.61|3.69|3.69|3.8|3.89|3.72|3.71|3.8|3.85|3.93|3.93|3.98|4.04|3.98|4.1|3.79|3.67||3.36|3.35|3.44||3.43|3.62|3.57|3.64|3.61|3.52|3.45|3.38|3.44|3.44|3.57|3.63|3.58|3.5|3.47|3.49|3.45|3.45|3.2|3.18|3.24|3.31|3.24|3.22|3.36|3.39|3.45|3.41|3.37|3.4|3.46|3.42|3.52|3.48|3.3
10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|1.98|2.02|2|2.04|2.04|2.06|2|2|1.96|1.96|2.03|2.06|1.99||||1.94|1.93|1.96|1.93|1.91|1.86|1.89|1.95|2|2.07|2.04|2.05|2.04|2.04|2.11|2.12|2.06|2.09|2.1|2.15|2.22|2.28|2.02|2.05|1.96|2.12|2.04|2.2|2.04|1.94|1.92|1.91|1.94|||1.9|1.88|1.83|1.81|1.84|1.83|1.84|1.81|1.83|1.83|1.9|1.9|1.9|1.88|1.93|1.99|1.89|1.94|1.94|1.86|1.85|1.86|1.85|1.85|1.85|1.85|1.86|1.85|1.85||1.82|1.85|1.85|1.86||1.83|1.86|1.88|1.93|1.92|1.84|1.86|1.81|1.85|1.95|1.94|1.97|1.93|1.95|1.95|1.96|2|1.98|1.96|1.95|1.92|1.92||1.93|1.87|1.84|1.86|1.87|1.85|1.87|1.87|1.85|1.82|1.82|1.82|1.81|1.8|1.8|1.82|1.81|1.82|1.83|1.82||1.8|1.8|1.79|1.79|1.78|1.8|1.75|1.77||1.68|1.6|1.65|1.59|1.6|1.59|||1.66|1.7|1.8|1.75|1.73|1.7|1.72|1.75|1.75|1.76|1.78|1.84|1.78|1.79|1.81|1.79|1.82|1.82|1.82|1.85|1.83|1.8|1.76|1.81|1.8|1.8|1.81|1.78|1.76|1.77|1.77|1.76|1.73|1.7|1.71|1.7|1.69|1.66|1.69|1.71|1.71|1.68|1.72|1.77|1.77|1.77|1.77|1.77|1.8|1.79|1.76|1.78|1.77|||||1.83|1.59|1.6|1.62|1.59|1.62|1.61|1.6||1.62|1.59|1.63||1.66|1.6|1.54|1.61|1.61|1.57|1.53|1.51|1.53|1.55|1.56|1.56|1.53|1.54|1.61|1.62|1.56|1.53|1.43|1.54|1.51|1.49|1.49|1.49|1.53|1.52|1.54|1.5|1.51|1.53|1.52|1.54|1.53|1.57|1.55
10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|56.7|56|58.7|59.7|59.3|59.3|60.7|59.2|61.6|65.6|65.4|59.5|56.9|55.5|||56.9|57.2|55|54.9|54.5|54.1|54.8|55|57.7|58.2|58.6|58.1|58.1|57.4|56.8|59.6|60.6|56.4|57|56.7|54.5|53.5|53.9||55.4|54.8|55.1|57.5|58.8|58.5|56.1|52.7||||||||50.6|51.2|51.8|50.3|50.4|51.2|51.2|52.4|50.4|51.7|49.6|48.15|48.8|50.4|50.1|50.2|52.4|50.3|50|50.2|50.1|51|51.4|53|52.6||52.2|52.5|52.1|51.8|51.9|52.4|52.1|49.05|51|51.7|51.4|52|50.7|52.2|51.6|55.2|56.8|55.9|55.2|53.6|56.9|59.5|59.8|60.2|60.8|59.6|54.2|55.3|52.7|47.95|48.5|46.2|42|42.35|42.6|42.3|41.4|40.95|41.25|40.75|41.25|40.05|40.2|38.9|39.05|39.65|40.2|40.6|40.85|41.5|41.1|41.4|40.7|41|40.3|40.55|40.8|40.75|41||41.55|41.5|41.7|41.3|||40.3|40.05|40.35|40.2|41.25|42.45|43|43.7|43.7|42.55|42.5|42.7|42.7|42.45|43.1|43.4|43.95|44.55|45.15|45.55|46|45.05|46.05|41.9|41.55|41.9|42.15|41.8|41.75|41.8|44.65|45|44.75|44.75|44|42.8|43.45|44.15|44.7|45.5|46.45|46.5|47|46.2|46.55|44.4|43|44.4|47.6|49|49.5|49.7|48.5|49.15|50|50|50.7|51.3|50.9|53|54.6|51.8|50.3|50.8|51.7|51.7|51.4|50|||50.8|50.5|50.6|51.3|50.7|51.5|51.2|49.75|50.6|51.3|54|55.4|54.4|52.7|52.7|53.6|53.4|52.7|52.9|50.3|51.1|49.4|49.2|49.5|50.8|50.7|49.85|49.3|51|52.2|54.5|54.9|54.6|53.6|53.7
10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|330.3|335.85||316.6|313.9|301.05|311.1||317.8|309|333.85|323.35|330.6|343.5|286.25||272.65|259.7|266.65||254|267.35|281.4|296.2|282.1|268.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|5.83|5.82|5.83|5.84|5.92|5.87|5.8|5.79|5.8|5.79|5.72|5.76|5.78|5.82|5.83|5.83|5.74|5.7|5.69|5.69|5.64|5.65|5.65|5.69|5.68|5.83|5.79|5.77|5.67|5.72|5.71|5.64|5.67|5.71|5.91|6.07|6.02|6.07|6.09|6|6.01|6.04|6.02|6.14|6.23|6.26|6.24|6.16|6.2|5.99|5.92|5.91|5.91|5.95|5.96|5.83|5.79|5.79|5.94|5.99|5.93|6.04|6.06|6.06|6.07|6.04|6.05|6.08|6.12|5.92|5.93|5.95|6|6.02|6.04|5.99|5.89|5.87|5.87|5.89|5.83|5.96|6.05|5.94|5.78|5.77|5.78|5.8|5.84|5.76|5.94|5.98|6.01|6.06|6|5.93|5.95|5.98|5.94|5.93|5.92|6.01|6|6.06|6.13|6.12|6.16|6.04|6.06|6|5.99|6.08|6.13|6.17|6.15|6.04|5.94|6|6.01|5.9|5.79|5.77|5.97|6|6.24|6.16|6.17|6.32|6.42|6.43|6.27|6.62|6.71|6.66|6.69|6.78|6.67|6.63|6.68|6.5|6.36|6.38|6.33|6.31|6.26|6.24|6.34|6.35|6.28|6.21|6.11|6.09||6.09|6.13|6.22|6.22|6.24|6.25|6.25|6.29|6.32|6.29|6.36|6.39|6.58|6.51|6.39|6.22|6.32|6.32|6.16|6.17|6.24|6.09|5.97|5.98|5.98|6.02|5.99|5.97|5.91|5.94|5.89|5.83|5.78|5.73|5.76||||||5.68|5.66|5.61|5.51|5.53|5.53|5.58|5.72|5.72|5.72|5.68|5.68|5.76|5.79|5.59|5.58|5.59|5.62|5.57|5.46|5.45|5.45|5.45|5.39|5.29|5.33|5.35|5.51|5.53|5.53|5.54|5.56|5.43|5.36|5.36|5.38|5.38|5.34|5.25|5.22|5.31|5.38|5.18||||||4.92|4.82|4.82|4.78|4.69|4.62|4.62|4.62|4.63|4.74|4.71
10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|32.4|33.5|33.76|33.84|33.3|34|34|34|33.4|33.98|33.6|32.78|33.06|32.96|||31.5|32|32.6|31.95|31.35|30.9|31.7|32|32.85|33|33.9|34|34.5|34.2|33.75|32.85|33.1|31.7|32.6|32|33|31.8|33|32.65|31.95|33.5|34|33.65|33.8|34|34|34.3|34.5|33.6|32.2|32.8|32.35|32.2|32.4|30.3|29.5|28.6|28.3|28.1|28.35|28.2|28.3|28.1|27.9|28.25|27.85|28|27.55|28.1|27.35|27.3|27.2|29|29.3|30|29.5||29.9|30.75|||27.7|29.3|28|||26.2|25.55|25.2|26.2|26|26.6|26.1|25.2|26.2|27.3|28.4|27.15|25.8|26|26|25.4|24.95|24.45|26.7|25.9|25.05|24.4|24.4|24.2|24.45|24.35|23.9|23.85|22.25|22||22|21|16.24|16.3|14.8|15.3|14.9|13.76|13.6|14.4|14.52|14.3|15.7|16.78|16.5|17|16.72|16.96|16.64|17.4|17.6|18.4|18.48|19|20.2|20.2|19.5|18.9|18.46|17.6|17.68|17.38|16.74|17.3|17.76|19|19.7|20.05|20.35|20.05|20|20.1|20.5|19.76|20.1|20|20.55|20.45|20.85|20.05|20.1|20.9|19.82|20.2|20.5|20.85|19.8|20.05|20.15|19.4|20.35|21.6|21.35|21.65|19.24|18|17.5|17.86|17.86|18.32|18.7|18.16|19.5|19.62|20.9|20.35|20.4|21.2|21.05|22|22.1|22.1|21.6|22.2|22.2|22|22.35|22.4|21.4|22.55|22.5|23.2|23.1|23.05|22.35|22.8|23.4|22.6|23.6|24.8|25.7|26|25.75|25.5|26|26|25.35|26.65||28.1|28.75|28.6|28.3|27.2|27.55|26|25.65|26.3|27|27.9|27.1|26.8|24.95|25|24.3|24|25.05|26.1|25.85|25.9|26.4|24.85|24.9|24.85
10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|122.5|120.5|124|125.5|126|124|123|125|122|123|122.5|119|117.5|117.5|||119|119.5|117|118|116.5|113.5|115|116.5|119.5|118.5|116|112|114|111|111|111.5|111.5|111|110|111.5|111|112|113||118|116.5|117.5|121|128|125|119.5|118.5||||||||118|115|113.5|110.5|112|110.5|114|114|112|115|113.5|108.5|110|115|120.5|120.5|124.5|122|122.5|128|131.5|129.5|129|136|124||121|122.5|126|126|124|126.5|122|117.5|122.5|124|125|118|114.5|111.5|112|113|115.5|116|115|115.5|116.5|116.5|117|117|119.5|116.5|113.5|116|113|112|113.5|116|113|111.5|104.5|107|108.5|107|108.5|107.5|105.5|105|101|98.8|95|97.6|96.5|100.5|101|99.7|100.5|101.5|103|103.5|101.5|101.5|100.5|102|102||101.5|101|112|111.5|||112|114|115.5|114|119|122.5|123.5|124.5|123.5|125|122.5|123|123.5|121|127.5|129|124.5|118|120.5|122.5|121|121|119|119|119|119|117|119.5|123|117|122|124|129|128.5|127.5|121.5|122|126.5|132.5|137.5|139|137|137.5|136|135|136.5|136.5|141.5|137.5|140.5|136|137.5|137.5|136.5|134|136.5|137.5|137.5|137.5|143.5|140|142.5|145|144.5|147.5|144|143.5|143|||143.5|143|145|147|147|146|150|144.5|141|141|142.5|140|140.5|141|142.5|139|135|139|138|140.5|138|134.5|138|134|136.5|128.5|132|130.5|144|145|153|147.5|152|152.5|147
10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|9.84|9.67|9.69|9.62|9.55|9.57|9.66|9.71|9.55|9.3|9.63|9.87|9.97|9.55|9.33|||9.13|9.23|9.31|9.3|9.56|9.78|9.49|9.67|9.73|9.72|9.51|9.61||9.72|10.05|10.05|9.7|10.11|10.74|10.7|10.52|9.99|10.08|10.64|9.85|8.85|8.11|8.17|7.99|7.96|7.84|7.94|8|8.14|8.25|8.4|8.21|8.53|8.73|8.96|8.64|7.95||8.02|8.37|8.33|8.2|8.14|8.17|8.52|8.73|8.9|9.15|9.36|9.16|9.09|9.21|9.44|9.51|9.67|9.2|9.14|9.4||9.73|9.98|9.78|9.52||9.49|8.91|8.42|8.73|9.06|10|10.08|9.47|8.78|8.82|8.87|8.46|8.84|8.91|9.03|8.64|8.63|8.52|8.72|8.65|8.55|8.35|8.64|8.03|7.54|7.52|7.26|7.19||6.86|6.72|6.86|6.79|6.33|5.02|4.49|4.19|4.41||4.99|5.07|5.19|6.01|6.08|6.16|6.08|6.2|6.18|6.2|6.4|6.42|6.41|6.83|6.89|6.41|6.32|6.09|6.13|6.15|6.25|6.24|6.31|6.36|6.46|6.19|5.77|5.61|5.82|5.91|6.04|6.23||6.51|6.54|6.61|6.65|6.77|6.97|7.05|6.99|7.01|7.04|7.39|7.18|7.3|7.15|7.34|7.5|7.53|7.52|7.69|7.76|7.74|7.71|7.66|7.64|7.65|7.53|7.24|7.33|7.53|7.38|7.29|7.45|7.77|7.89|8.25|8.39|8.72|8.84|9.27|9.03|9.01|8.86|9.07|9.28|9.17|9.3|9.75|10.04|10.16|10.51|10.49|10.85|10.67|10.46|10.82|11.01|10.96|11.13|11.4|11.06|11.3|11.01|10.73|10.2|10.35|10.36|10.43|10.53|10.2|10.78|10.61|11.34|11.02|9.94|9.8|9.32|8.96|9.16|9.44|9.82|9.78|9.76|9.7|9.88|10.02|9.96|10.21|9.75|9.89|9.75|9.99|10.5|10.46|10.1
10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|12.28|12.38|12.7|12.2|12.34|12.8|13|12.54|12.74|12.7|12.16|12.04|12.3|12.4|||12.6|12.6|12.7|12.66|12.5||12.46|12.2|12.3|12.44|13.08|13.24|12.88||12.62|12.82|12.9|13.04|12.62|12.4|12.18|12.32|12.4|12.14|12.1|12.06|12.4|12.2|12.7|12.3|13.78|13.8|14.12|14.5|14.38|14.44|14.32|13.94|14.46|14.12|14.2|14.16|14.1|14.02|14.06|13.8|13.8|14|13.8|14|14.4|14.2|13.78|13.9|13.84|14|14.48|13.68|14.26|14.78|14.48||13.76|13.54||13.2|13.08|13.04|12.98|||12.8|12.7|12.36|12.94|12.8|12.86|12.42|12.84|13.34|12.78|12.86|12.68|12.54|12.8|12.9|13.1|13|12.98|12.98|13.08|12.56|12.5|12|11.9|11.88|11.9|11.7|11.78|11.5|11.64|11.6|11.78|12|11.38|11.5|11.52|11.9|11.4|11.44|11.3||11.94|11.7|11.9|11.96|11.98|11.9|11.9|11.86|11.9|11.9|11.8|11.88|11.9|11.8|11.4|11.48|11.3|11.34|11.3|11.4|11.2|11.16|11|11|10.98|11.2|11.36|11.7|11.68|11.7|11.56|11.5|11.56|11.58|11.9|11.92|12|11.94|12|12|11.9|11.86|11.86|11.94|11.8|11.3|11.56|11.62|11.68|11.6|11.78|11.78|11.88|11.74|11.68|11.68|12|11.74|11.66|11.56|11.2|11|11.04|10.76|10.8|10.76|10.54|10.78|10.7|10.66|10.5|10.78|10.6|10.48|10.1|9.9|9.95|9.92|9.98|9.97|9.99|10.02|9.91|9.91|9.67|9.61|9.47|9.44|9.38|9.4|9.46|9.46|9.67|9.41|9.5|9.49|9.33|9.24|9.3|9.39|9.47||9.53|9.52|9.43|9.88|9.85|10.04|9.97|9.98|9.96|10|9.76|9.24|9.2|8.79|8.69|8.57|8.56|8.4|8.35|8.37|8.31|8.3
10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|0.969|0.97|0.974|0.985|0.946|0.95|0.955|0.955|0.957|0.96|0.975|0.967|0.954|0.962|0.953|0.953|0.955|0.955|1.006|1.016|1.03|1.024|1.029|1.037|1.02|1.033|0.999|0.983|0.994|1.001|1.01|0.993|0.977|0.982|0.944||0.936|0.914|0.918|0.93|0.923|0.91|0.917|0.838|0.835|0.841|0.843|0.85|0.853|0.855|0.854|0.846|0.83||0.836|0.839|0.841|0.848|0.86|0.866|0.842|0.857|0.871|0.876|0.88|0.872|0.86|0.858|0.84|0.834|0.83|0.84|0.843|0.845|0.844|0.848|0.852|0.861|0.865|0.855|0.847|0.855|0.857|0.857|0.86|0.862|0.861|0.863|0.865|0.86|0.869||0.86|0.855|0.874|0.88|0.888|0.897|0.888|0.894|0.908|0.875|0.869|0.871|0.85|0.836|0.848|0.861|0.865|0.862|0.823|0.83|0.837|0.85|0.864|0.869|0.874|0.87|0.9|0.9|0.845|0.805|0.796|0.81|0.737|0.733|0.8|0.83|0.869|0.889|0.86|0.93|0.95|0.937|0.951|0.961|0.96|0.97|0.978|0.982|0.98|0.974|0.963|0.967|0.937|0.928|0.94|0.937|0.955|0.969|0.935|0.922|0.922|0.98|0.95|1.003|1.004|0.998|0.981|0.985|0.968|0.924|0.91|0.895|0.902|0.904|0.924|0.92|0.918|0.93|0.89|0.885|0.879|0.883|0.87|0.878|0.842|0.85|0.87|0.886|0.841|0.765|0.773|0.762|0.752|0.752|0.739|0.737|||||0.769|0.775|0.781|0.794|0.776|0.779|0.735|0.739|0.741|0.756|0.777|0.76|0.734|0.729|0.736|0.732|0.745|0.76|0.771|0.763|0.764|0.744|0.719|0.727|0.737|0.753|0.745|0.715|0.706|0.702|0.691|0.666|0.66|0.666|0.67|0.665|0.655|0.665|0.657|0.65|0.651|0.646|0.642|0.65||||||0.657|0.67|0.67|0.658|0.643|0.645|0.66|0.6|0.605|0.619|0.621
10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|1.05|1.04|1.05|1.06|1.03|1.06|1.08|1.1|1.15|1.15|1.18|1.2|1.2|1.2|1.15|1.1|1.1|1.05|1.09|1.08|1.07|1.08|1.03|1.1|1.1|1.09|1.08|1.14|1.07|1.09|1.17|1.09|1.06|1|0.915|0.915|0.91|0.905|0.91|0.9|0.915|0.915|0.91|0.91|0.915|0.915|0.93|0.95|0.95|0.91||0.905|0.89|0.88|0.875|0.895|0.895|0.9|0.9||0.915||0.935|0.915|0.9|0.955|0.96|0.945|0.965|0.975|0.935|0.945|0.945|0.935|0.88|0.88|0.94|0.955|0.955|0.97||0.99|1.01|1.04|1.04||1.02|1.02|1.01|1.06|1.07|1.07|1.07|1|0.97|0.94|0.94|0.93|0.945|0.915|0.94|0.845|0.82|0.815|0.81|0.78|0.785|0.79|0.765|0.78|0.785|0.79|0.81|0.81|0.75|0.715|0.725|0.725|0.735|0.705|0.715|0.715|0.685|0.68|0.67|0.69||0.71|0.705|0.72|0.725|0.735|0.725|0.725|0.73|0.73|0.745|0.745|0.745|0.745|0.75|0.745|0.745|0.75|0.765|0.76|0.77|0.77|0.755|0.75|0.74|0.74|0.74|0.745|0.76|0.765|0.76||0.755|0.75|0.75|0.755|0.77|0.78|0.795|0.795|0.795|0.805|0.805||0.795|0.81|0.805|0.805|0.82|0.825||0.8|0.78|0.78|0.785|0.79|0.785|0.795|0.785|0.775|0.77|0.78|0.76|0.76||0.77|0.765|0.775|0.78|0.795|0.785|0.79|0.81|0.795|0.79|0.79|0.805|0.81|0.815|0.84|0.845|0.85|0.865|0.865|0.855|0.845|0.84|0.845|0.855|0.875|0.87|0.88|0.88|0.895|0.91|0.89|0.905|0.91|0.9|0.95|0.955|0.98|1||0.96|1.01|0.955|0.92|0.965|0.955|0.785|0.77|||0.77|0.785|0.785|0.78|0.76|0.76|0.775|0.79|0.795||0.815|
10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|30.5|30.25|31.5|32.5|33|33||||32.75|33.5|33|33||34.25|35.5|36|36.5|37.25|36.75|36|34.25|34|35|34|34.25|33.75|33.75|34.25|33.5|33|34.5|34.75|34.5|33.25|34|31.75|32.75|32.75|33||33.25|32.25|33|30.25|31|29.75|29.75|29.25|30||29.5|29.5|30|31|29.5|26.75|25.25|25|24.9|24.7|24.8|25.5|25.75|25.25|25|25|25.25|24|24.3|24.7|24.8|24.5|23.9|24|24.2|25|24.6|25|24.6|||23.7|24|22.7|23.6|23.5|23.5|24.2|23.7|26.25|26|26|25.75|26|||26|26.25||24.9|24.8|24.6|24.6|24.3|25|25.5|24.7|24.4|24.9|24.4|24.4|24.4|24.1|24.1|23.7|23.7|23.8|24.4|21.5|21|21.1|20.2|20.5|20.4|19.7|20|20.4|20.3|19.7||20|20.6|19.6|19.5|20.4|20.5|21.5||21.6|21.4|21.8|21.9|20.8|21.3|21.5|22.4|22.5|22.7|23|22.5|22.8|22.9|23|23.5|23.9|24.2|25|25.25|23.3|24.3|24.9|24.7|24.3|||25.25|25.75|25.75|27.25|27|26.75|26|26.75|26.75|25.75|24.3|24.4|25.25|25|24.4|24.7||23.9|22.6|22.7|22.6|23.1|23.4|22.8|22.4|21.2|21.9|||22.4|23|22.1|23.2|21.9|21.7|21.9|21.6|21|22|22.4|22.6|23|23.5||23.8|24.4|23|23|22.4|23.2|22.7|23.2|23.5|23.7|24.8|25.5|26|25.5|24.4|25|24.8|26.25|25|25|25|24.5||24.4|24.7|24.9|24.3|23.9|23.5|21.7|20.8|20|21.2|20.4|18.2|18.8|19|19.7|19.9|19.6|19.1|18.7
10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|1.14|1.15|1.15|1.15|1.17|1.18|1.18|1.19|1.2|1.17|1.19|1.23|1.21||||1.17|1.18|1.2|1.19|1.16|1.15|1.16|1.18|1.27|1.23|1.25|1.24|1.24|1.21|1.19|1.18|1.15|1.15|1.16|1.19|1.2|1.2|1.18|1.18|1.2|1.21|1.11|1.16|1.14|1.14|1.12|1.17|1.17|||1.13|1.13|1.12|1.13|1.13|1.11|1.13|1.14|1.1|1.1|1.12|1.13|1.12|1.15|1.2|1.23|1.26|1.25|1.16|1.12|1.15|1.14|1.14|1.15|1.1|1.1|1.17|1.11|1.09||1.11|1.11|1.11|1.1||1.13|1.12|1.13|1.14|1.17|1.16|1.16|1.15|1.16|1.18|1.17|1.18|1.22|1.22|1.24|1.26|1.27|1.29|1.28|1.32|1.28|1.27|1.3|1.28|1.26|1.27|1.26|1.25|1.25|1.25|1.26|1.29|1.21|1.21|1.23|1.25|1.19|1.2|1.18|1.2|1.19|1.19|1.22||1.23|1.25|1.25|1.27|1.26|1.27|1.23|1.25||1.28|1.29|1.28|1.3|1.31|1.25|||1.31|1.26|1.24|1.21|1.27|1.3|1.33|1.32|1.32|1.34|1.35|1.38|1.32|1.36|1.32|1.35|1.37|1.37|1.37|1.4|1.37|1.37|1.38|1.4|1.4|1.44|1.45|1.5|1.51|1.42|1.41|1.43|1.43|1.37|1.36|1.38|1.39|1.39|1.41|1.42|1.44|1.49|1.39|1.37|1.35|1.36|1.35|1.35|1.39|1.46|1.43|1.52|1.51|1.41|1.35|1.39|1.41|1.45|1.44|1.47|1.48|1.45|1.54|1.53|1.52||1.43|1.36|1.38||1.42|1.45|1.4|1.43|1.39|1.37|1.39|1.31|1.27|1.27|1.26|1.27|1.26|1.21|1.23|1.27|1.26|1.23|1.15|1.13|1.15|1.15|1.13|1.12|1.18|1.2|1.22|1.21|1.19|1.19|1.2|1.2|1.24|1.22|1.2
10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|9.28|9.12|9|8.6|8.86|8.75|8.63|9.2|9.06|9.04|9.32|9.67|9.29|9.9|9.74||9.9|10.06|9.98|9.55|10.26|10.09|10.33|11.36|11.77|11.36|13.57|13.54|13.39|12.78|13.35|13.21|10.72|10.89|10.22|10.52|10.85|11.25|11.75|12.36|11.36|11.36|11.66|12.4|12.62|15.27|13.69|13.09|14.45||13.06|12.31|11.7|10.6|9.97|9.99|9.5|9.71|8.19|8.18|7.77|7.56|7.48|7.7|7.19|6.6|6.61|6.66|6.74||6.42|6.56|6.27|6.61|6.68|7|6.71|6.67|7.13|6.67||6.7|6.74|6.19|6.21||6.59|6.74|6.44|6.3|6.54|6.52|6.6|6.64|6.67|6.88|6.46|6.51|6.7|6.72|6.58|7.08|7.27|7.27|7.47|7.42||7.06|7.27|8.3|7.89|7.82|7.68|7.85|7.81|8.08|7.71|7.7|7.5|8|7.73|7.12|6.95|7.13|7.41|8.24|8.59|7.66|7.64|7.5|7.82|7.85|7.57|7.5|7.18|7.11|6.68|6.9|7.04|7.17|6.97|6.78|6.74|6.76|6.68|6.56|6.54|6.85|6.1|6.25|6.41|6.52|6.55|6.77|6.86|6.84|6.9|7.01|7.78|7.86|6.81|6.54|6.96|7.28||7.12|6.97|7.35|7.73|7.81|7.77|7.96|7.94|8.04|8.51|8.71|8.7|7.87|8.18|8.64|8.43|8.8|8.98|8.64|8.53|8.51|8.73|8.73|8.52|8.54|8.51|8.19|8.39|8.7|8.53|8.6|8.99|10.64|11.36|11.07|10.59|10.73|11.4|11.35|12.2|12.22|13.27|13|12.04|12.5||11.59|10.5|10.64|10.63|10.51|11.22|10.94|11.49|11.28|11.47|11.2|11.29|10.76|10.27|9.17|8.91|9.44|9.09|8.88|9|8.09|8.41|8.18|8.54|8.15|7.92|8.23|8.3||7.86|8.57|9.19|9.46|9.15|8.24|8.28|8.22|9.02|9|7.69|7.23
10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|305|304|313|320|327|336|345|334|324|325|347|357|358|344|345||340|340|348|360|345|330|342|357|358|350|365|373|376|350|349||354|352|357|361|371|381|382|392|396|392|391|402|410|380|388|404|414|426||424|424|432|456|456|446|446|440|452|436|408|438|440|472|448|468|488|490|462|468|464|468|480|500|490|484|484|484|476|||458|448|454|||444|432|464|430|412|434|389|375|356|359||348|329|324|324|323|317|329|326|309|306|306|298|299|299|302|303|304|295|298|300|305|298|302|302|296|300|296||||299|287|275|260|273|268|271|260|264|268|251|248|251|248|236|237|237|236|242|243|239|241|232|229|233|235|234|239|236|236|231|228|224|217|233|238|240|240|239|242|240|248|255|244|242|244|240|||242|238||242|249|252|243|245|244|251|246|246|244||257|256|261|261|255|254|245|245|244|247|243|247|248|247|247|245|248|249|250|239|233|233|233|232|233|218|219|220|204|201|201|201|193|185|185|188|193|201|196|193|192|200|193||200|191|188|165||||161|164|167|160|160|159|157|160|158|
10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|121.7136|123.7007|126.1847|126.1847|127.1782|128.1718|130.159|130.159|130.6558|131.6494|132.6429|133.1397|132.6429|132.6429|||132.1461|132.1461|133.6365|133.1397|133.1397|130.6558|131.1526|130.6558|131.6494|132.1461|137.6108|134.1333|134.6301|133.1397|132.1461|132.1461|132.1461|131.6494|132.1461|134.1333|135.1269|138.1076|136.1205||136.1205|132.1461|135.1269|135.6237|135.6237|136.1205|135.1269|131.6494||||||||130.6558|130.159|131.6494|132.1461|133.1397|134.6301|132.6429|133.6365|134.6301|136.1205|133.6365|132.6429|133.6365|136.1205|138.6044|135.1269|139.1012|141.5852|141.5852|146.0563|146.5531|148.0434|148.0434|147.0498|147.0498||145.5595|145.5595|146.5531|146.5531|146.5531|145.5595|147.0498|146.0563|146.0563|150.0306|148.0434|149.037|146.0563|149.5338|149.5338|148.0434|150.0306|148.5402|151.0242|145.0627|145.5595|143.0755|144.5659|140.5916|139.598|138.6044|139.1012|139.598|140.5916|140.0948|141.5852|143.0755|140.5916|140.0948|139.598|139.1012|139.598|139.1012|140.0948|139.598|139.598|138.6044|138.1076|137.114|140.0948|144.0691|146.5531|149.037|148.0434|151.0242|151.0242|152.0177|150.0306|151.0242|152.0177|148.5402|150.0306|151.0242|150.0306||147.5466|153.5081|152.5145|149.037|||147.0498|145.5595|144.0691|143.0755|143.0755|150.0306|150.0306|153.0113|155.4953|155.4953|155.4953|156.9856|154.9985|151.0242|151.521|153.0113|152.5145|148.5402|153.5081|155.4953|152.5145|148.5402|153.0113|156.9856|155.4953|163.9407|163.9407|159.4696|157.4824|154.5017|165.4311|164.4375|164.4375|164.9343|164.4375|163.9407|163.9407|161.4568|165.9279|163.4439|167.915|166.9214|159.4696|157.9792|156.9856|150.0306|147.5466|151.0242|150.0306|152.0177|147.0498|141.5852|140.0948|140.5916|137.114|137.114|136.6173|139.1012|137.114|139.1012|139.1012|139.1012|141.0884|141.5852|142.5787|141.5852|138.6044|136.1205|||136.6173|134.6301|134.6301|135.6237|136.1205|135.6237|136.1205|134.6301|136.6173|139.598|141.0884|137.114|136.1205|138.1076|136.1205|136.1205|137.114|136.1205|134.6301|134.1333|133.6365|133.1397|132.6429|129.1654|130.6558|127.675|128.6686|128.1718|130.6558|133.6365|132.6429|131.6494|131.6494|132.6429|131.1526
10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|25.5|25.75|26.25|25.5|26|26.25||||26.75|26.5|26.75|26.75||26.25|26.75|26.25|26|26.25|25.75|25.25|26|26|26|26.5|26.75|26.5|26|26|26|26.75|26.25|26.75|27|27|27|26.75|25.5|24.6|25||24.9|25.5|25.5|24.4|23.9|25|25.25|24.8|24.4||24.7|24.6|24.8|25.25|25.5|25|24.4|24.8|23.8|23.5|24|24|23.6|23.5|23.7|23.7|23.5|23.7|24.1|24.8|24.7|25.5|26.5|26|24.2|24.5|23|22.4|22.2|||21|21.3|20.8|21.8|22.4|21.3|22.2|22.5|22.8|22.9|22.6|22.7|22.8|||23|22.4||22.2|21.6|21.1|21.9|20|21.3|21|21|20.5|19.4|19.1|18.6|18.7|18.9|18.2|18.2|17.7|18.6|18.6|17.8|17.8|17.7|18.1|18.3|18.1|17.9|18.2|17.5|17.2|17.5||17.4|17|16.9|17.2|18|18.5|19.1||19.5|18.3|18.7|18.5|18.7|18.1|18.2|18.4|17.6|18.3|17.6|17.5|17.6|17.9|18|17.6|16.9|17.4|17.5|17.2|16.6|16.5|16.5|16.6|16.3|||15.7|15.8|15.7|16.1|16.4|15.9|15.5|14.7|14.6|14.5|14.7|15|15.5|15.3|15.4|16.2||16.4|15.8|16.1|16.4|16.4|16.5|16.3|16.2|16.3|16.8|||17.5|18.2|17.5|17.9|18.3|17.4|16.6|15.5|15.5|15.6|15.7|15.8|15.7|16||15.5|15.6|15.4|15.5|15.4|15.3|15.6|15.7|16.1|15.9|16.3|16.4|16.6|16.3|15.7|16.3|16.7|17.3|17.2|17.5|16.4|16.1||15|15|15|15.3|14.7|14.9|14.8|14.7|14.9|15.1|14.9|14.7|14.7|14.7|14.7|14.8|14.8|14.9|15
10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP||6.494|6.429|6.709|6.783|6.932|7.063|6.895|6.867|6.839|6.839|6.923|6.858|6.858|6.839|6.709|6.755|6.597|6.597|6.401|6.14|6.019|6.243|5.851|6.15|6.83|7.072|7.091|7.296|7.072|7.119|6.969|7.146|6.876|6.764|6.802|6.858|6.578|6.364|6.429|6.056|6.094|5.991|6.187|6.345|6.355|6.289|6.336|6.261|6.466|6.457|6.559|6.55|6.541|6.643|6.466|6.457|6.41|6.504|6.243|6.233|6.317|6.056|6.429|6.513|6.448|6.615|6.839|6.615|6.774|6.159|5.972|5.926|5.972|5.814|5.73|5.525|5.497|5.46|5.479||5.385|5.339|5.264|5.227|5.022|4.938|4.985|5.003|4.817|4.957|4.976|4.985|5.05|5.059|4.966|4.798|4.743|4.873|4.743|4.575|4.677|4.705|4.603|4.566|4.808|4.826|4.845|4.584|4.491|4.482|4.538|4.277|3.895|4.081|4.062|3.867|3.69|3.475|3.242|3.215|3.093|3.168|3.047|3.177|2.888||2.982|3.056|3.103|3.242|3.317|3.401|3.392|3.42|3.429|3.41|3.457|3.382|3.336|3.233|3.159|3.187|3.233|3.261|3.205|3.177|3.159|3.056|3.019|3.075|3.056|3.065|3.056|2.963|3.019|2.926|2.954|2.898|2.935|2.86|2.805|2.87|2.749|2.814|2.814|2.767|2.739|2.805|2.842|2.879|2.739|2.721|2.73|2.795|2.833|2.888|2.73|2.674|2.655|2.544|2.618|2.814|2.646|2.572|2.478|2.413|2.665|2.59|||2.786|2.833|2.823|2.898|2.888|2.898|2.907|2.833|2.87|2.888|2.907||2.86|2.926|2.823|2.879|3.047|2.972|3|2.944|3.019|3.01|3.028|2.907|2.833|2.805|2.926|2.758|2.711|2.721|2.833|2.6|2.562|2.534|2.544|2.497|2.497|2.423|2.45|2.432|2.423|2.413|2.395|2.432|2.339|2.367|2.348|||2.292|2.301|2.273||2.292|2.329|2.329|2.273|2.227|2.19|2.264|2.423
10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|1281.8669|1294.434||1281.334|1315.667|1308.001|1289.267||1345.834|1332.067|1346.101|1343.167|1345.634|1349.567|1346.167||1330.401|1267.8669|1259.667||1247.0341|1231.434|1242.8669|1250.301|1248.567|1259.101|1296.267|1303.801|1341.301|1319.5341|1317.334||1314.601|1261.134|1283.401|1286.334|1326.967|1314.234|1321.0341|1286.8669|1267.8669|1262.5341|1241.834|1213.167|1240.901|1134.167|1139.701|1122.801|1121.267|1106.967|1077.801|1095.067|1077.934|1086.967|1097.3669|1073.067|1089.567|1058.234|1084.934|1023.634|991.734|1036.967|1014.667||1047.5341|1058.8669|1061.8669|1074.267|1075.267|1067.267|1057.267|1065.767|1070.134|1064.8669|1079.801|1054.267|1052.301|1054.801|1078.434|1096.167|1066.701|1050.8669|1048.434|1033.501|1047.434||1040.167|1040.667|1010.267|1026.167|1038.5341|1053.301|1046.701|1056.3669|1050.601|1069.567|1067.834|1066.634|1086.067|1124.701|1097.134|1114.167|1116.134|1125.434||1126.334|1095.601|1089.101|1101.201|1133.467|1093.001|1051.767|1040.401|1030.834||921.6|893.1|855.7|833.867|840.434|843.5|847.634|841.067|831.9|831.034|843.634|850.067|849.334|859.634|843.3|858.467|862.967|858.067|843.534|841.834|845|841.934|856|854.067|852.334|836.7|838.667|843.734|838.767|844.567||844.934|823.467|821.334|829.834|800.967|777|785.967|789.967|816.634|839.167|844.2|840.167|806.334|808.467|756.3|754.567|755.6|767.067|775.234|783.4|789.4|787.3|786.2|785.267|786.634|786.7|789.867|775.9|779.634|788.2|766.5|778.134|752.167|749.634|749.834|760.534|751.034|752.267|736.7|742.6|744.767|739.067|738.934|750.934|696.7|694.634|695|688.634|685.7|696.667|702.434|699.467|697.5|688.3|702.3|688|691.434|685.034|680.867|683.834|689.734|697.034|702.334|699.867|706.034|700.1|696.634|696.167|694.867|695.334|705.2|698.334|698.2|667.334|665.4|661.334|663.1|675.934|677.8|673.567|686.234|678.6|713.334|663.1|616.667|608.8|612.067|604.13|591.7|584.6|578.97|544.67|538.43||531.23|536.97|543.6|556.83|572.77|588.27|590.4|588.93|588.9|591.67|588.23|586.03
10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|104|105|108.5|110.5|109|110.5|111.5|112.5|112.5|111|117|116|117|116.5|||114|116|115|114.5|112.5|110.5|114|114|112.5|107|108.5|109.5|110|109|109.5|108|107.5|107.5|109|113|113.5|114.5|113||116|115|115|115.5|117.5|116|118.5|120||||||||119|120|118.5|116|113.5|115|119.5|125|119|117.5|119|119|115|118.5|119.5|120.5|125|120.5|119|120|121|120.5|118.5|120.5|114.5||104.5|104.5|104|107|103.5|104.5|103|103.5|104.5|108.5|108.5|108.5|105|112.5|112.3087|106.4235|106.914|105.9331|108.3853|107.4044|99.5575|95.7321|95.0455|96.3206|96.713|97.9881|97.3015|95.4379|94.6532|94.6532|94.1628|94.2608|93.8685|93.6723|93.6723|92.7895|92.8876|91.8087|90.6316|89.7489|88.6699|89.0623|87.1986|85.335|86.3159|86.8063|87.4929|88.3757|89.3565|90.9259|88.768|89.847|90.2393|90.8278|92.2991|91.2202|91.1221|91.2202|93.8685||94.5551|94.5551|95.2417|94.0647|||92.8876|91.8087|89.2584|87.9833|91.4163|97.2034|98.5766|99.0671|98.5766|97.89|98.0862|97.9881|97.3996|96.9092|95.8302|98.0862|99.5575|99.5575|101.0288|103.4809|102.9905|104.9522|102.5001|102.5001|100.5384|100.0479|96.1245|96.5168|96.8111|92.3972|97.9881|97.5958|97.3996|97.9881|94.7513|95.3398|95.9283|94.0647|96.0264|96.4187|95.536|94.8494|91.9068|93.5742|94.2608|93.4762|93.3781|95.0455|98.5766|100.0479|100.0479|101.5192|98.5766|99.0671|100.5384|99.0671|98.0862|101.0288|98.0862|101.0288|103.4809|104.9522|103.4809|102.9905|102.5001|100.5384|99.0671|98.0862|||103.9714|102.9905|103.9714|103.9714|105.4427|105.4427|104.9522|103.9714|107.8948|101.5192|99.5575|100.5384|95.3398|97.4977|98.0862|96.1245|92.5934|92.4953|90.9259|92.8876|93.1819|93.9666|93.1819|93.7704|97.0073|96.6149|93.6723|90.2393|90.3374|92.1029|95.1436|95.3398|93.3781|94.3589|95.536
10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|3.9|3.87|3.89|3.93|3.94|3.94|3.97|4.02|4.07|4.06|4.07|4.07|4.06||||3.99|3.98|4.03|4|3.98|3.96|3.97|4.03|4.04|4.06|4.06|4.04|3.96|3.96|3.9|3.88|3.95|3.96|3.93|3.9|3.92|3.91|3.9|3.96|3.92|4.02|3.91|3.88|3.86|3.87|3.86|3.85|3.85|||3.75|3.73|3.73|3.74|3.73|3.73|3.71|3.73|3.73|3.75|3.74|3.78|3.78|3.76|3.83|3.86|3.86|3.87|3.84|3.85|3.83|3.82|3.78|3.78|3.84|3.84|3.82|3.83|3.85||3.78|3.8|3.83|3.75||3.74|3.72|3.73|3.77|3.81|3.74|3.76|3.75|3.79|3.77|3.73|3.75|3.77|3.81|3.84|3.82|3.83|3.85|3.74|3.82|3.75|3.76|3.72|3.75|3.78|3.78|3.79|3.82|3.76|3.73|3.77|3.86|3.78|3.67|3.66|3.66|3.54|3.52|3.53|3.57|3.56|3.56|3.57||3.57|3.53|3.53|3.56|3.55|3.56|3.6|3.64||3.61|3.56|3.57|3.59|3.6|3.61|||3.6|3.59|3.55|3.54|3.59|3.63|3.59|3.66|3.69|3.61|3.64|3.65|3.66|3.71|3.88|3.83|3.85|3.88|3.7|3.71|3.71|3.71|3.74|3.74|3.72|3.71|3.72|3.72|3.74|3.64|3.64|3.65|3.63|3.62|3.6|3.59|3.6|3.61|3.52|3.35|3.4|3.44|3.47|3.47|3.5|3.47|3.46|3.47|3.48|3.54|3.53|3.53|3.53|3.51|3.54|3.54|3.56|3.58|3.59|3.65|3.67|3.66|3.72|3.62|3.6||3.53|3.56|3.64||3.62|3.61|3.63|3.72|3.62|3.62|3.62|3.53|3.57|3.64|3.72|3.78|3.75|3.75|3.69|3.65|3.57|3.55|3.48|3.5|3.52|3.57|3.45|3.47|3.7|3.73|3.75|3.67|3.69|3.67|3.71|3.74|3.73|3.73|3.67
10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|37|37|37.55|37.45|36.3|36.5|36.65|37|37.2|37.1||37.6|37.75|37.65|38.7|||39.3|40.4|40|40.2|41|40.45|40|38.7|37|36.2|34.4|34.5|34.2|35.5|35|35.5|35.9|37.2|37.6|37.8|37.9|37.5|37.5|37||35.5|36.05|36.8|37.8|38|38.5|38.8|38.8||38.8|38.95|39.2|38.7|38.6|38.6|38.3|37.75|38.4|36|37.75|38.15|38.35|38.5|38.45|39|38.05|37.95|37.75|38.3|38.4|38.05|38.55|40.15|39.95|38.9|38.8|38.4|40.85||||41|41.5|||40.9|40.5|40.5|40.35|40.9|41.55|41|41.95|42|42.45|42.9||42.5|41.85|42|42.15|42.05||42.15|42.95|42.25|42.3|43.95|44|43.55|43.5|43.1|43.9|43||41.5|41|40.85|41.8|41.85|41.6|41.15||41.25|41.55|42.2|42.4|43.75|42.5|42.75|43|41.5|41.5|41.4|43.3|44.9|45.9|45.5|45.5|44.1|44.1|45.85|47.85|48.1|48.5|49|49.35|49.3|48.1|49.45|48.4|48.6|47.2|48.2|49.15|47.7|48.55|48.55|50|49.75|50.5|51.5|51.2|49.8|51.05|51.05|51.9||54|51.2|51.5|52|51.05||51|51.9|50.6|49.65|50.5|51.6|52|52|50|49.35|50|48|48.7|47.7||48|48.5|47.1|46.7|48|48|48.1|49.1|49.45|48.65|48|47.85|48|46.6|47.75|46.9|46.6|46.6|46.6|46.6|46.4|46.3|46.35|45|44|43.5|44.75|44.75|44.8|45.4|46.4|45.4|44.5|45.2||46.4|46.4|45.55|47.25|46.4|46.4|45.5|44.3|44.1|46|46.35|46.35|46.5||46.15|46.35|45|45.8|45.5|46|46.5|48|48|49|47.8|46
10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|5187.2002|5140.3999||5053.7002|5223.3999|5191|5235.6001||5248.3999|5234.1001|5292.25|5268.5|5346.6499|5336.6499|5373||5591.2002|5574.3501|5589.9502||5322.6001|4882.0498|4961.5498|5177.3999|5244.1499|5272.1001|5227.3501|5172.25|5476.2998|5507.6499|5557.8501||5352.1499|5224.8999|5075.1001|4802.7998|4636.3999|4658.7998|4672.1001|4617.6499|4695.7002|4722.6499|4657.5|4582.1499|4599.5|4698.0498|4633.4502|4753.1499|4879.75|4650.1499|4597.6001|4667.1001|4713.3999|4523.6499|4389.9502|4333.4502|4371.7998|4206.25|3935|3971.6001|3973.55|4168.6001|4312.6001||4308.3999|4218.75|4193.75|3974.7|3868.95|3899.6499|3898.6001|3972.7|3998.55|4004.8501|4003.6001|3996.2|3999.25|4005|4034.45|4065.2|4069.55|4097.25|4105|4079.5|4068.45||3925.7|3877.5|3791.2|3822.7|3867.8501|3897.8999|3898.8999|3896.8999|3821|3849.25|3862.6001|3895.8501|3933.25|3953.1499|3919|3937.1001|3900|3930.3501||3995.3501|3896.1001|3945.6499|3936|3986.05|4015.75|4011.5|4152.3999|4224.1001||4086|4045.8501|3921.75|3910.8|3765.1001|3723.1499|3758.1499|3753.1499|3898.1499|3859.8999|3696.3|3247.55|3202.3|3294.7|3231.55|3249.75|3108.95|3106|3093.3999|3101.1001|3067.1001|3038.6001|2977.6001|3032.8999|3129.1001|3132.8|3128.55|3199.6499|3261.55|3276.55||3245.6499|3173.3501|3169.3|2961.3501|2878.95|2749.5|2788.1499|2679.2|2595.75|2766.6499|2806.1499|2766.3999|2894.05|3000.95|2912.45|2837.8999|2603|2576.3501|2638.3999|2289|2211.1499|2202.5|2206.05|2188.7|2256|2206.2|2210.1499|2030.55|2069.75|2003.85|1912.65|1894.75|1890.7|1885.6|1908.9|1943.35|1968.35|1989|1988.65|1998.65|2006.1|1967.5|1984.6|1976.45|2066.3501|2114.45|2124.3|2153.95|2168.8|2223.7|2170.05|2224.8999|2114.3|2032.45|1965|1965.05|1976.8|1983.7|2009.25|2016.3|2026.2|2012.5|2039.8|2008.9|2010|2011.25|2009.4|2042.1|2008.35|2008.15|1995.25|2021.6|2045.65|2015|2018.5|2026.3|2025.05|2020.3|2036.15|2060|2083|2076.25|2062.1499|2094.1499|2118.8999|2068.7|2062.05|2077.55|2049.1499|2002.95|2010.1|1959.45|2028.8||2009.55|2036.5|2038|2007.7|2017.85|2085.2|2089.8|2147.95|2105.8999|2136.6001|2147.45|2150.45
10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|2.84|2.9|2.92|2.99|2.92|2.92|2.9|2.97|2.95|2.92|2.96|2.98|2.91||||2.85|2.8|2.87|2.89|2.81|2.98|3.07|3.23|3.3|3.28|3.22|3.37|3.27|3.18|3.35|3.31|3.17|3.15|3.14|3.43|3.42|3.39|3.39|3.44|3.43|3.53|3.36|3.58|3.58|3.59|3.76|3.63|3.34|||3.41|3.49|3.48|3.58|3.4|3.49|3.48|3.64|3.07|3.02|3.02|3.14|3.02|3.16|3.28|3.27|3.13|3.13|3.1|2.92|2.94|2.97|2.91|2.97|2.93|2.96|2.98|2.95|2.99||2.9|2.95|2.9|2.8||2.81|2.83|2.82|2.84|2.81|2.82|2.86|2.76|2.77|2.83|2.81|2.79|2.82|2.86|2.85|2.87|2.95|3|2.95|2.94|3|3||2.98|2.82|2.83|2.87|2.88|2.8|2.7|2.71|2.64|2.57|2.54|2.53|2.5|2.49|2.44|2.41|2.45|2.45|2.46|2.41||2.55|2.59|2.48|2.5|2.49|2.46|2.42|2.44||2.36|2.41|2.52|2.46|2.47|2.46|||2.45|2.38|2.32|2.26|2.31|2.41|2.43|2.5|2.57|2.53|2.48|2.54|2.53|2.55|2.52|2.52|2.56|2.55|2.64|2.61|2.67|2.61|2.6|2.63|2.6|2.61|2.68|2.64|2.68|2.65|2.7|2.69|2.8|2.75|2.78|2.79|2.81|2.74|2.76|2.82|2.83|2.88|2.93|2.81|2.72|2.74|2.74|2.71|2.76|2.77|2.71|2.68|2.71|2.66|2.65|2.76|2.78|2.91|2.72|2.75|2.69|2.62|2.67|2.53|2.51||2.47|2.5|2.51||2.56|2.59|2.55|2.56|2.57|2.58|2.56|2.52|2.51|2.53|2.57|2.61|2.58|2.64|2.52|2.55|2.5|2.51|2.44|2.5|2.51|2.53|2.54|2.54|2.61|2.6|2.6|2.65|2.57|2.58|2.6|2.63|2.69|2.58|2.57
10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP|0.0645|0.065|0.065|0.0655|0.066|0.0655|0.0663|0.066|0.0655|0.0658|0.0665|0.0655|0.0655|0.0665|||0.068|0.0673|0.0673|0.0665|0.0673|0.068|0.068|0.0675|0.067|0.068|0.0688|0.069|0.069|0.069|0.0685|0.068|0.067|0.0665|0.0665|0.0658|0.066|0.0665|0.0685|0.067|0.064|0.0643|0.0635|0.0638|0.063|0.063|0.0638|0.064|0.063|0.0625|0.0628|0.0625|0.063|0.0633|0.0635|0.0635|0.064|0.0645|0.0645|0.065|0.0643|0.0635|0.0645|0.064|0.064|0.0638|0.0645|0.0655|0.0645|0.0658|0.0663|0.0663|0.066|0.0658|0.0663|0.0655|0.0655|0.063|0.064|0.0635|||0.0633|0.0633|0.063|||0.0648|0.0643|0.064|0.0688|0.068|0.067|0.066|0.0665|0.0655|0.0655|0.0655|0.065|0.064|0.0645|0.064|0.063|0.064|0.063|0.0645|0.0635|0.0635|0.0638|0.0643|0.0638|0.0635|0.063|0.063|0.0625|0.0625|0.062|0.063|0.062|0.06|0.0585|0.0585|0.0575|0.0575|0.0575|0.057|0.058|0.0575|0.0578|0.0565|0.058|0.058|0.0565|0.056|0.0565|0.0573|0.0585|0.0588|0.058|0.058|0.058|0.058|0.058|0.058|0.059|0.059|0.0595|0.059|0.059|0.0593|0.0595|0.0595|0.06|0.059|0.06|0.0595|0.06|0.0605|0.0605|0.06|0.06|0.0603|0.0605|0.0598|0.0605|0.0608|0.06|0.061|0.06|0.0595|0.0603|0.061|0.061|0.0605|0.061|0.0615|0.0615|0.061|0.062|0.0615|0.0618|0.0615|0.0603|0.0605|0.0593|0.059|0.059|0.0583|0.059|0.0575|0.058|0.058|0.0593|0.0588|0.0585|0.059|0.059|0.0593|0.06|0.0593|0.06|0.06|0.0603|0.0595|0.061|0.062|0.0625|0.0625|0.0635|0.0628|0.063|0.0638|0.064|0.0638|0.0625|0.0638|0.0635|0.0653|0.0648|0.065|0.0663|0.065|0.065|0.0638|0.0625|0.0633|0.0633|0.0653|0.065|0.0655|0.066|0.066|0.0635|0.0645|0.06|0.0515|0.0615|0.0618|0.0625|0.0635|0.0595|0.0598|0.061|0.059|0.049|0.0585|0.0585|0.059|0.0575|0.0578|0.0475|0.0565
10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|9.84|9.9|9.77|9.79|9.75|9.7|9.78|9.83|9.9|10.08|10.08|10.08|10.34|10.48|||10.48|10.38|10.34|9.97|10.04||9.62|9.5|9.52|9.59|9.68|9.58|9.55||9.53|9.51|9.29|9.28|9.1|8.99|8.9|8.84|8.97|8.87|8.5|8.28|8.12|8.1|8.11|7.7|8.23|8.24|8.23|8.27|8.19|8.09|7.9|7.46|7.6|7.4|7.32|7.39|7.35|7.19|7.17|7.17|7.01|7.07|7.07|7.22|7.2|7.38|7.45|7.36|7.44|7.38|7.48|7.41|7.72|7.86|7.95||7.86|7.9||7.88|7.74|7.77|7.75|||7.52|7.34|7.09|7.29|7.07|7.19|7.16|7.2|7.03|7.07|7.32|7.42|7.48|7.56|7.44|7.38|7.44|7.3|7.25|7|6.7|6.57|6.48|6.5|6.69|6.83|6.52|6.36|6.21|6.23|6.29|6.16|6.15|5.81|5.85|5.93|5.9|5.87|5.79|5.89||6.17|6.15|6.29|6.3|6.39|6.36|6.34|6.23|6.22|6.42|6.31|6.34|6.57|6.58|6.57|6.52|6.41|6.36|6.2|6.13|6.15|6.15|6.1|6.1|6.2|6.29|6.38|6.6|6.65|6.4|6.59|6.57|6.3|6.39|6.2|6.14|6.35|6.24|6.15|6.08|6.08|6.06|6.01|6.05|6.02|5.91|5.88|6|6.06|6.14|6.16|6.15|6.16|6.2|6.17|6.09|5.8|5.93|6.05|6.09|6.02|5.87|5.78|5.81|5.87|5.94|5.87|6.04|6.1|6.13|6.08|6.4|6.29|6.36|6.27|6.07|6.08|6.16|6.22|6.2|6.28|6.43|6.46|6.58|6.14|6.05|5.97|6|6.18|6.23|6.4|6.23|6.17|6.2|6.4|6.69|6.26|6.3|6.37|6.7|6.85||6.8|6.74|6.8|6.81|6.4|5.95|6.16|6.32|6.01|6.14|6.1|6.1|6.28|6|6.14|6.13|5.9|5.74|5.79|5.77|6|5.8
10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|101|101|102|101|98.5|97.5||||98.5|98.25|97.75|98.5||97.75|98.25|98|97.25|96.75|96.75|97|97|96.5|96.75|96|96.5|96.75|97.25|97.5|97.25|97.5|97.25|97.25|96.75|97.25|97.25|95.5|96.25|95.25|95.25||95|90.25|90.75|89.75|90.75|91.25|92.25|92.25|91.75||93|94|95|95.5|94.25|93.5|93.75|92.75|93.75|92.25|92.5|94|95.5|95.25|96.25|95|94|94|91.75|93.5|95|90.75|90.25|90.5|90.75|91.5|89.5|87.75|88.5|||88.5|89.75|87.5|89.75|88.5|86.25|86.75|85.75|89.25|90.25|91.25|90.5|90.75|||92.25|90.75||86.5|83.5|81.75|80.5|78.5|80.25|80.5|79.5|79.25|80.25|79.75|78.25|78.5|77.5|77|75|73|74.25|75.25|74.75|73.25|73.75|72.75|72.25|73|70.75|71.5|70.75|71|70.25||70.5|69.5|68.5|68|68.25|65.75|67.5||68.5|66|65.25|64.5|64.5|63|62.75|63.75|63.75|64.5|65|63|63.25|63|63|64.25|64.75|63.25|63.75|63.5|64.25|65|65.25|65.25|65.75|||66.5|67|66|67.25|68|67.25|67.25|68|66|65.75|66.25|66.75|68.5|66.75|67.75|70.25||67.25|65.25|66.25|66.75|67|67|64.75|65|64.75|65|||67|68.5|68|69|68.5|70.5|70.25|70.5|68|66|68.75|69.75|69.5|70.25||70.75|72|70.5|69.5|70.5|71|70.25|70.5|71.75|69.25|73.5|74.75|78.25|76.75|76|78|79|81.5|79.75|80.75|82.5|83||78|76.25|75|75.25|71.75|70.5|69.25|70|71|69.25|67.75|67|67|68|69.75|68.75|69|69.25|69.75
10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|31.36|31.31|31.27|31.56|31.06|31.27|31.33|31.7|31.48|31.37|31.47|32.4|32.7|32.36|32.16|||32.27|33.19|32.03|32.22|31.11|31.33|31.31|31.31|31.57|31.4|31.61|31.65||32.01|32.16|32.04|32.49|31.99|31.72|31.39|31.43|31.44|31.77|32.1|29.53|29.54|29.4|29.47|29.46|29.32|30.58|29.1|29.73|28.63|28.58|29.39|28.56|28.76|28.88|28.26|29.01|28.53||27.9|27.94|28.45|28.9|29.13|29.62|29.52|30.39|29.83|30.31|30.09|30.14|31.01|30.78|30.15|30.62|29.5|29.3|28.7|29.36||28.76|28.72|29.29|28.38||28.39|28.05|27.89|27.91|28.34|29.81|28.52|28.78|29.6|29.24|29.22|28.82|28.94|28.85|28.66|28.5|28.5|28.23|28.39|28.44|28.04|27.82|28.82|27.5|27.86|27.8|28.55|27.71||27.09|26.74|26.4|26.33|26.15|27.02|27.41|27.01|26.66||26.82|26.76|26.91|26.7|26.88|27.16|27.51|26.56|25.58|25.5|25.52|25.77|25.06|25.01|24.87|24.5|24.23|23.93|23.83|24.03|23.62|23.61|24.2|24.23|23.76|23.62|23.93|24.16|24.02|23.72|23.97|24.2||24.51|23.42|24.17|24.31|24.38|24.51|24.71|24.36|24.41|25.46|25.71|25.31|26.53|26.56|27.27|27.52|27.1|27.63|27.16|27.5|27.38|27.17|26.79|26.41|26.6|26.46|26.61|26.11|26.08|26.5|26.16|26|26.17|26.34|26.87|26.41|26.41|26.38|25.41|25.3|25.27|25.36|25.79|25.83|26.31|25.74|25.9|26.46|27.32|27.28|27.12|26.54|26.87|26.63|26.94|26.97|26.26|26.22|26.2|26.35|25.72|24.76|23.88|25.29|25.28|25.38|25.23|25.37|25.54|26.68|27.02|28.02|27.31|26.82|26.92|26.79|26.57|27.64|27.68|27.98|27.99|26.53|27.1|28.22|27.26|26.59|27.85|28.46|28.7|28.91|28.48|28.49|28.82|28.85
10340|103584|/equities/apt|MSCI_EEM_SMALLCAP|9.93|9.8|10.35|10.15|10.05|9.85|9.65|9.58|9.64|9.79|9.59|9.69|9.55|9.55|||9.59|9.55|9.54|9.52|9.54|9.52|9.58|9.66|9.59|9.6|9.58|9.57|9.56|9.59|9.62|9.61|9.59|9.61|9.63|9.72|9.87|9.59|9.47||9.74|9.79|9.71|9.75|9.61|9.6|9.61|9.53||||||||9.54|9.5|9.52|9.58|9.48|9.52|9.75|9.86|9.82|9.67|9.48|9.54|9.53|9.95|9.92|10.1|10.35|10.25|10.05|10.2|10.1|10.2|10.3|10.35|10.6||10.1|10.25|10.2|10.1|10.1|9.92|9.94|9.93|10.2|10.6|9.64|9.5|9.46|9.67|9.45|9.57|9.63|9.68|9.79|9.62|9.62|9.7|9.81|9.66|9.69|9.59|9.54|9.6|9.69|9.79|9.41|9.38|9.35|9.36|9.35|9.31|9.44|9.37|9.43|9.43|9.45|9.44|9.46|9.45|9.4|9.43|9.55|9.55|9.75|9.9|9.97|10|10.1|10.15|10|9.82|9.88|9.98|9.84||10.1|10.35|9.42|9.38|||9.5|9.48|9.88|9.95|9.3|9.62|9.55|9.89|10.1|10.1|10|10.2|10.3|11.2|10.7|9.77|8.89|8.09|7.36|7.36|7.31|7.47|7.42|7.34|7.26|7.18|7.14|7.09|7.12|7.08|7.32|7.43|7.33|7.21|7.12|7.17|7.11|7.22|7.1|7.25|7.28|7.26|7.2|7.36|7.41|7.1|7.05|7.17|7.34|7.52|7.64|7.44|7.3|7.29|7.41|7.41|7.43|7.51|7.43|7.74|7.79|7.73|7.89|7.78|7.85|8.01|7.89|7.18|||7.26|7.27|7.42|7.09|7.27|7.19|6.93|6.86|6.57|6.65|6.89|6.86|6.9|6.9|6.82|6.79|6.68|6.65|6.56|6.51|6.6|6.63|6.54|6.56|6.72|6.73|6.54|6.5|6.56|6.61|6.74|6.72|6.82|6.81|6.9
10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP||1.87|1.85|1.87|1.85|1.83|1.83|1.79|1.78|1.76|1.79|1.8|1.74|1.75|1.81|1.79|1.8|1.74|1.8|1.86|1.85|1.88|1.87|1.81|1.77|1.92|1.95|1.97|2.01|2.06|2.11|2.08|2.08|2.06|2.08|2.12|2.11|2.06|2.03|1.98|1.95|1.92|1.97|2.08|2.06|2.05|2.05|2.07|2.14|2.17|2.09|2.09|2.12|2.11|2.1|2.11|2.11|2.05|2.02|2.06|2.05|2.07|2.02|2.18|2.23|2.23|2.27|2.34|2.35|2.3|2.2|2.25|2.2|2.18|2.23|2.16|2.03|2.04|2.01|1.98||1.91|1.93|1.93|1.94|1.94|1.93|1.9|1.89|1.88|1.94|1.92|1.87|1.84|1.8|1.79|1.81|1.83|1.83|1.83|1.83|1.85|1.8|1.83|1.73|1.85|1.92|1.94|1.83|1.84|1.83|1.78|1.79|1.77|1.81|1.86|1.82|1.81|1.78|1.77|1.76|1.75|1.72|1.72|1.65|1.6||1.69|1.76|1.76|1.89|1.9|1.86|1.91|1.92|1.9|1.88|1.87|1.84|1.82|1.82|1.82|1.82|1.81|1.76|1.72|1.72|1.7|1.72|1.73|1.71|1.74|1.71|1.71|1.66|1.73|1.7|1.72|1.74|1.71|1.7|1.65|1.64|1.64|1.65|1.66|1.65|1.58|1.59|1.6|1.61|1.62|1.63|1.64|1.63|1.63|1.61|1.62|1.61|1.64|1.66|1.65|1.66|1.65|1.57|1.54|1.48|1.54|1.53|||1.6|1.6|1.65|1.71|1.71|1.71|1.71|1.76|1.7|1.71|1.74||1.73|1.73|1.69|1.72|1.75|1.69|1.66|1.62|1.63|1.61|1.62|1.63|1.6|1.54|1.54|1.57|1.58|1.57|1.55|1.55|1.48|1.46|1.47|1.47|1.49|1.47|1.5|1.51|1.51|1.5|1.41|1.42|1.41|1.4|1.43|||1.36|1.33|1.32||1.3|1.29|1.29|1.31|1.3|1.29|1.29|1.32
10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|119|119|119.5|120.5|120.5|121.5|120|121|120|121.5|124|127.5|126.5|126|||126|122.5|123.5|123|123|121|124|122.5|127.5|132.5|127.5|121.5|119|120|122|114|112|110|107|106|107.5|105|106.5||109|108|105.5|106|107|107.5|102|98.1||||||||93.9|93.4|92|89.5|89|89.9|89.3|90.2|89.5|88.3|89|88.9|87.9|89.9|90.1|87|88|88|86.7|89|88.7|90.2|86|85.8|85.9||84.4|84.3|84.2|84.2|84.3|84.5|83.7|83|84.3|84.4|84.5|84.9|84.7|85.2|84.8|85|85.7|87|84.8|82.8|82.6|83.3|83.3|83.6|84.7|83.6|83.5|83|79.9|79.8|80|79.7|79.9|80|79.8|79.5|80|79.6|80|79.5|79.6|79.1|79.1|78.9|79.7|79.2|79.6|78.8|79.2|78.9|78.8|78.7|79.2|79|79|79.3|80.1|79.3|79.8||80.3|80|79.8|80|||80.2|79.6|80.4|78|79.8|80.9|80.5|81.1|82.8|82.9|82.4|82.2|82.5|81.8|82.1|82.4|82|82.2|82.5|83|83|81.2|81|80.7|81|80.8|80.9|80.6|79.6|78.9|80.7|81.7|82.4|82.4|81.1|81.2|81.4|83|83|82.1|83.5|84.6|84.7|83.4|83.4|80.5|76.2|77.2|78.6|78.3|77.5|76.3|76|77|77.7|77.1|77|77.4|76.7|77.7|77.3|77.1|77.8|76.7|77|77.8|76.2|80.2|||81.3|80.3|80.5|80.1|80.7|80.6|79.7|78.5|79.5|80.8|82|81.7|81.4|82.9|82.6|83.1|82.8|83.3|81.9|81.2|84.1|83.1|82.5|80.8|81.2|77.5|74.1|73|72.4|72.6|74.6|74.6|74.4|72.9|72.7
10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|391.68|374.62|387.41|390.97|384.57|400.21|406.6|385.99|412.29|416.56|439.3|461.34|474.14|449.97|||450.68|450.68|448.54|435.04|448.54|408.03|407.32|408.74|412.29|417.98|423.67|426.51|437.88|419.4|408.74|417.98|389.54|385.28|391.68|403.05|406.6|425.8|405.89||414.42|403.05|403.76|409.45|420.82|420.11|430.06|428.64||||||||417.27|401.63|407.32|410.16|389.54|400.21|403.05|419.4|409.45|440.73|435.75|427.93|393.1|388.12|352.94|366.09|357.56|358.98|344.05|338.01|307.44|309.57|294.65|301.04|288.25||280.43|284.34|265.86|261.95|266.57|254.48|255.19|249.51|256.26|263.01|276.52|264.08|240.27|239.56|237.42|238.13|233.16|224.63|222.14|217.52|232.8|239.91|241.33|238.13|239.91|242.04|246.66|248.44|239.56|250.22|234.22|234.58|228.89|223.92|212.54|204.72|200.46|199.04|201.88|190.86|181.62|175.58|170.25|167.05|168.83|168.47|163.85|168.12|166.34|172.38|173.8|173.8|175.58|173.8|172.03|172.74|175.22|177|172.74||176.29|178.78|174.16|174.51|||169.89|164.21|164.21|156.03|167.05|172.38|165.98|170.6|173.8|169.18|170.25|167.76|167.05|152.12|148.92|153.19|154.25|154.96|153.54|157.81|156.74|159.59|157.1|157.1|155.32|159.23|163.14|159.59|151.06|156.03|156.74|174.16|193.35|196.9|186.6|189.44|194.77|194.77|196.55|201.88|207.21|196.55|195.48|191.22|184.46|179.84|172.38|191.22|192.28|188.37|182.69|184.11|174.16|164.56|164.92|158.52|165.63|174.16|174.16|180.56|178.78|173.45|157.81|144.286|140|138.929|134.643|126.071|||129.286|120.714|123.214|122.857|122.857|121.071|124.643|116.429|119.286|121.786|121.071|125|123.929|127.5|125|124.286|123.571|123.214|112.143|102.5|103.571|103.571|105|102.857|107.857|107.143|109.286|106.071|117.857|118.571|123.571|123.571|125.357|121.429|121.429
10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|29.32|29.77|29.55|29.09|28.64|27.95||||28.18|28.41|28.41|28.41||28.86|29.09|29.32|28.86|28.86|29.32|29.09|29.55|29.09|29.09|29.09|29.09|29.09|29.09|29.55|29.32|30|30.91|30.23|30.23|30|30|30|30.68|30.68|30.23||31.14|30.91|30.45|29.77|30.45|29.77|29.55|30|29.77||29.32|30|30.23|29.77|29.77|29.55|29.55|30|30.45|29.77|30.23|30.68|30|30|31.36|32.05|32.05|32.95|32.27|32.05|32.05|32.05|30.91|31.59|31.59|32.27|32.27|30.91|31.59|||30.68|31.14|31.59|31.59|31.59|31.82|30.23|28.86|29.32|27.5|27.5|27.73|28.41|||28.64|28.86||29.09|29.55|29.09|29.55|29.55|29.32|28.86|29.32|29.77|29.55|28.86|29.09|29.77|30|30|29.77|30|29.55|28.41|30.23|30.23|30.68|30.23|29.77|30.91|30.91|31.14|31.59|31.59|31.36||31.59|31.14|31.36|30|30.68|31.59|31.36||31.82|31.82|30.91|31.36|31.82|31.36|30|30.45|29.77|30.68|32.05|30.91|30.45|30.91|30.91|30.23|30.91|29.55|27.73|27.95|28.41|24.77|24.55|24.09|24.09|||24.32|24.32|24.09|24.55|24.55|25.68|25.45|24.77|24.77|24.77|24.32|24.77|25|24.77|25|24.32||25|25.91|25.45|26.82|26.59|26.59|27.05|26.59|26.14|26.36|||25.91|26.14|25.68|25.91|25.91|26.36|25.45|25.91|25.23|25.68|25.91|25.68|25.23|25.23||25.91|24.77|24.77|23.86|23.64|23.64|23.86|24.32|24.77|24.09|24.32|25|24.77|25|25|24.77|25.23|25.23|24.77|25|25.23|25.23||24.77|24.09|24.09|24.32|24.77|25|23.41|23.18|23.18|23.64|23.41|22.73|22.18|22.18|22.27|22.18|21.82|21.64|21.64
10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|4.52|4.45|4.35|4.45|4.24|4.09|4.21|4.18|3.98|4.07|4.08|4.18|3.99||||3.98|3.85|3.92|3.98|3.64|3.7|3.78|3.76|3.91|3.9|4.06|4.04|4.03|3.92|3.93|4.13|3.81|3.62|3.89|3.86|4.2|4.38|4.16|4.57|4.35|4.62|4.49|4.89|4.66|5.01|5.09|5.2|5.23|||5.02|4.99|4.85|5|5.1|5.07|5.17|4.94|4.5|4.35|4.38|4.6|4.79|4.59|4.86|4.8|3.88|3.7|3.6|3.5|3.58|3.36|3.43|3.39|3.35|3.39|3.29|3.26|3.4||3.46|3.28|3.36|3.37||3.49|3.61|3.7|3.85|3.68|3.34|3.21|3.1|3.12|3.04|3.04|3.04|3.06|3.2|3.33|3.1|3.27|3.4|3.39|3.45|3.52|3.47|3.44|3.48|3.2|2.95|2.94|2.89|2.93|2.9|2.86|2.7|2.75|2.82|2.85|2.85|2.85|2.68|2.64|2.6|2.5|2.49|2.52||2.53|2.51|2.5|2.47|2.48|2.51|2.46|2.6||2.44|2.51|2.51|2.51|2.54|2.51|||2.49|2.37|2.36|2.28|2.33|2.39|2.39|2.4|2.42|2.38|2.38|2.38|2.39|2.44|2.53|2.59|2.58|2.58|2.59|2.65|2.62|2.59|2.6|2.59|2.57|2.58|2.61|2.58|2.62|2.6|2.59|2.51|2.45|2.4|2.38|2.4|2.45|2.49|2.42|2.49|2.49|2.48|2.47|2.54|2.35|2.33|2.34|2.33|2.32|2.32|2.31|2.31|2.28|2.36|2.36|2.4|2.45|2.52|2.5|2.53|2.53|2.59|2.57|2.6|2.6||2.5|2.43|2.46||2.5|2.5|2.47|2.39|2.37|2.39|2.18|2.22|2.18|2.29|2.31|2.31|2.24|2.21|2.19|2.23|2.23|2.28|2.21|2.38|2.37|2.35|2.4|2.43|2.46|2.45|2.46|2.45|2.37|2.34|2.33|2.32|2.31|2.42|2.4
10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|79.7|79.7|81.4|83|83.7|82.2|83.1|81.8|81.4|82.7|81|81.4|80.1|78.2|||77.8|77.7|76.5|76|74.8|75.1|75.9|73.3|72.7|73.2|74|74|73.5|73.9|74.4|75|72.8|72.8|72.8|73.6|72.7|74|74.1||76.5|76.2|76|77.4|76.6|74.2|74.9|69.7||||||||68.1|66.8|66.6|67|66.6|67.5|68.4|69.8|70.4|70.7|69.2|69.8|71.4|73.6|75.3|74.2|77.1|77.6|78.8|78.8|79.2|79.2|78.6|80|79.9||80|79.2|79.2|80.5|81.2|81.1|81.6|82|83.3|83.7|83.8|84.4|82.1|82.9|82.4|83.8|84.7|84.3|83.8|84.5|83.8|84.2|84|84.7|85.8|86.1|85.9|85.3|88.5|86.5|86.2|86|85.8|84.8|84.6|85.4|84.2|84.2|83.3|83|82.8|82.5|80.8|80|80|80.4|80.8|81.8|81.8|82.7|81.4|81.6|81|80.5|80|80.3|80.9|80.7|80.3||80.2|80.5|80.9|81.1|||80.6|80.6|81.1|79.8|84.4|80.9|81.8|84.3|85|82.8|82.4|82.1|82.1|79.6|82.7|82.7|80.6|78.9|80|80.6|80.8|81.7|80.3|80.8|80.3|81.1|78|77.5|77.4|76.6|81.7|82.5|82|78.3|77.7|78.2|78.3|78.5|78.7|78.7|80|79.1|78.2|78|78.3|78|76.4|78.2|80.5|82.2|83.9|82|81.4|79.6|82.5|82.5|84.8|85.4|84.4|87.5|83.6|81.3|82.3|82|83.6|83.4|83.7|83.2|||85.1|89.5|81.4|81.5|83|84.1|83|81.6|78.4|79|83|83.1|81.6|82.4|82.5|80.3|79.5|79|77.8|78.1|79.7|80.1|78.8|77.8|79.1|78|77.3|77.5|75|75.1|78.1|77.3|78.2|77.4|81.2
10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|14.74|14.8|15.1|14.6|14.44|14.5|14.4|14.78|14.9|15.06||15.2|15.4|15.4|16.1|||16.08|15.9|15.38|14.36|14.3|14.36|14.06|14.18|13.98|14.5|14.74|14.5|13.84|14.56|14.66|14.7|14.78|15|15.32|15.1|15.32|15.38|15.36|15.6||15.2|15.7||||||15.98||16.18|15.5|15.4|15.8|15.52|15.28|15.28|15.1|14.7|14.5|14.72|15|14.9|15.98|16.38|16.22|16.22|16.36|16.5|16.76|16.8|17|16.62|16.86|16.7|17|16.94|17|16.26||||15.98|15.6|||15.88|15.64|16|15.96|16.2|16.1|16.2|16.5|16.3|16|16.16||16.2|15.52|15.5|15.28|15.02||14.8|15.34|15.7|15.4|15.34|15.42|15.64|15.4|15.12|15.2|15.04||14.12|14.02|14|14.1|14.1|14.02|14.24||14|14.22|14.38|14.48|14.42|14.6|14.46|14.46|14.02|14.12|14.12|14.24|13.76|14|13.92|14|13.74|14.08|14.54|15|14.74|14.6|14.74|14.72|14.5|14.88|15.02|15.36|14.78|14.22|14.34|14.18|14.02|14|14.12|14.06|14.3|14.06|14.04|14.1|14|14.5|14.1|14.2||14.38|14.28|14.1|13.22|13.5||13.6|13.08|13.08|13.08|13.16|13.16|13.08|13.16|12.74|12.52|12.7|12.72|12.5|12.32||12.8|12.6|12.16|12.6|12.76|12.94|13.34|13.28|13.3|13.2|13.32|13.16|13.7|14.3|14.08|13.86|13.7|14.36|14.82|13.64|13.28|12.74|12.6|12.52|12.14|12.06|12.32|12.26|12.24|12.24|12.36|12.6|12.64|11.96||12.4|12.34|12.5|12.88|12.54|12.22|12.18|11.8|11.9|11.22|11.84|11.48|11.2||11.62|11.72|11.82|11.92|11.8|11.98|11.96|12.5|12.5|12.5|12.7|11.7
10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|235.5|239.65||246.8|248.2|251.6|256.15||266.4|255.8|266.15|269.45|266.9|263.9|259.95||267.35|277.85|282.45||270.15|248.95|251.25|252.15|251.5|249.6|259.7|271.55|279.05|283.7|286||290|290.1|286.8|286.4|291.45|295|295.95|292.2|289.85|292|288.8|289.25|284.95|281.5|282|281.75|281.8|279.2|288.65|285.6|285.65|288.9|285.4|270.45|264.75|256.9|250.65|246.1|242.65|226.9|235.75||247.9|244.3|251.95|253.4|261.25|259.15|267.05|274.35|268.25|274.95|267.7|262.2|258.2|251.45|257.1|252.7|249.4|249.1|246.1|244.9|247.05||247.25|241|246.45|240.2|243.25|247.2|241.25|237|237.25|235.05|229.85|231.2|229.05|228.5|231|232.15|222.8|220.1||218.7|219.05|218.5|216.85|218.5|220.25|217.7|217.7|218.6||204.7|194|194.05|202.15|195.25|198.7|203.6|182.8|182.7|181.05|179.25|175.35|179.85|173.95|174.65|175|177.45|180.95|172.05|160.25|159.05|159.15|161.9|164.95|165.95|170|171|170.7|179.8|169.55||167.85|162.9|162.75|162.3|157.1|159.95|166.45|163.05|169.2|174.9|169.05|169.9|171.15|173.2|162.25|160.55|159.6|164.9|175|164.15|167.05|171.5|170.1|174.65|181.6|180.3|171.9|169.95|165.65|171.65|164|155.25|151.15|151.15|149.4|148.3|146.35|145.95|148.2|138.85|138.95|138.15|140|139.25|140.45|142.1|139.7|140|138.2|140.15|142.05|142.15|144.1|135|135.5|137.1|137.95|138|140.95|141.45|142.25|139.65|145.1|150.05|132.15|131.5|136.2|135.95|135.1|144.05|143|145.15|147.75|146.2|142.4|137.6|136.15|122.25|125|129.3|129.45|131.1|127.95|133.95|119.45|111|112.85|112.5|103.85|100.3|101|98.35|97.1||93.9|92|97.35|95.6|96.65|100.5|102.55|101.1|102.65|101.35|105.8|110.85
10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|6.2|6.3|6.55|6.6|6.45|6.1||||6.3|6.6|6.55|6.6||6.9|7.1|7.45|7.3|7.4|7.4|7.25|7.3|7.2|7.15|7.05|7|7.15|7.15|7.2|7.25|7.25|7.45|7.65|7.3|7.3|7.2|7.25|7.3|7.5|7.05||6.7|6.35|6.4|6.4|6.55|6.6|6.7|6.65|6.5||6.55|6.6|6.7|6.8|6.65|6.55|6.55|6.45|6.4|6.3|6.4|6.45|6.5|6.4|6.5|6.65|6.5|6.55|6.45|6.45|6.75|6.85|6.9|6.7|6.6|6.6|6.65|6.75|6.25|||6.25|6.55|6.35|6.4|6.3|6.15|6.2|6.2|6.9|6.9|6.95|6.85|6.8|||6.85|7||6.8|6.55|6.35|6.4|6.25|6.4|6.1|6.1|6.1|6.4|6.25|6.15|6.25|6.25|6.4|6.05|6.15|6|6|5.5|5.45|5.55|5.5|5.65|5.65|5.4|5.4|5.5|5.4|5.3||5.3|5.35|5.35|5.25|5.6|5.7|5.85||6.05|6.1|6.2|6.2|6.25|6.2|6|6|5.85|5.8|5.5|5.45|5.55|5.55|5.6|5.45|5.5|5.5|5.65|5.5|5.4|5.4|5.6|5.75|5.8|||5.75|5.5|5.5|5.5|5.55|5.75|5.85|5.7|5.7|5.2|5.25|5.3|5.4|5.45|5.6|5.9||5.75|5.35|5.35|5.45|5.4|5.5|5.3|5.35|5.1|5.05|||5.25|5.4|5.4|5.55|5.6|5.7|5.75|5.65|5.65|5.9|6.2|6.2|6.2|6.2||6.3|6.35|6.2|6|5.95|5.95|6.05|6.1|6.4|6.15|6.25|6.3|5.85|5.65|5.55|6.05|5.9|6|6|6.4|6.1|5.85||5.85|5.8|5.5|5.7|5.85|6|5.35|5.35|5.3|5.45|5.4|5.3|5.35|5.3|5.6|5.7|5.65|5.3|4.8
10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|5400|5380|5400|5390|5360|5370|5340|5350|5320|5300|5260|5260|5240|5230|5220|5210|5220|5210|5220|5220|5170|5050|5030|5090|5080|5150|5190|5100|5080|5070|4985|4960|4930|4930|4950|4885|4905|4940|4965||4995|4990|4990|4995|4990|5010|5030|5060|5100|5120|||5080|5120|5080|5090|5050|5090|5070|5060|5080|5090|5120|5100|5179.7998|5073.8999|5016.2002|4939.1001|4939.1001|4958.3999|5035.3999|5054.7002|5025.7998|5035.3999|5064.2998|5189.5|5199.1001|5199.1001|5276.1001|5199.1001|||5150.8999|5083.6001|5199.1001||5228|5237.6001|5218.2998|5256.8999|5314.6001|5218.2998|5170.2002|5170.2002|5160.6001|5160.6001|5035.3999|5035.3999|5054.7002|5064.2998|5054.7002|5073.8999|5141.2998|5170.2002|5150.8999|5199.1001|5295.3999|5362.7998|5324.2998|5305|5285.7002|5295.3999|5228|5189.5|5150.8999|5208.7002|5266.5|5266.5|5266.5|5189.5|5199.1001|5237.6001|5208.7002|5170.2002|5189.5|5199.1001|5179.7998|5208.7002|5247.2002|5237.6001|5160.6001|5179.7998|5093.2002|5064.2998|5073.8999|5073.8999|5045|5045|5035.3999|5016.2002||5016.2002|4968|4996.8999|4977.6001||||4987.2998|4919.8999|4910.2002|4891|4939.1001|4958.3999|4958.3999|5006.5|5016.2002|4968|4948.7998|4958.3999|4948.7998|4929.5|4900.6001|4900.6001|4881.3999|4881.3999|4891|4891|4891|4891|4862.1001|4862.1001|4891|4900.6001|4862.1001|4891|4910.2002|4977.6001|4939.1001|5190|4996.8999|5045|5045|4929.5|4910.2002|4910.2002|4910.2002|4910.2002|4977.6001|4948.7998|4987.2998|4977.6001|4977.6001|4910.2002|4939.1001|4939.1001|4958.3999|4977.6001|4977.6001|5006.5|5035.3999|4987.2998|4977.6001|5016.2002|5025.7998|5054.7002|5025.7998|4996.8999|5102.7998|5189.5|5276.1001|5305|5295.3999|5305|5324.2998|5459|5382|5420.5|5391.6001|5468.7002|5593.7998|5603.5|5507.2002|5439.7998|5324.2998|5468.7002|5478.2998|5459|5536.1001|5584.2002|5584.2002|5603.5|5699.7002|5661.2002|5632.2998|5746.4702|5629.5898|5610.1099|5522.46|5493.2402|5415.3198|5425.0601|5259.48|5259.48|5113.3799|5093.8999|5035.4702|5123.1201|5045.21|5113.3799|5054.9502|5025.73
10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|86|81.8|84.7|82.7|81.5|84.2|85.3|83.5|86.7|84.6|90|87.5|79.6|79|||73.4|71.5|70.6|69.8|63.5|62|63.8|64.6|60.7|58.9|56.8|56|54.1|55.5|54.2|49.35|44.9|44.55|45.9|46|46.2|47.4|47.4||49.65|50.8|51.4|52.5|55.4|50.4|45.9|44.9||||||||40.85|38.7|36.75|37.7|37.15|38.8|40.15|40.45|40.35|41.35|41.75|40.35|40.1|42.3|41.8|40.35|41.75|41.85|40.5|41.7|41.55|42.15|40.55|41.55|40||40.35|41.35|41.5|42.7|40.35|40.1|40.05|39.5|40.8|40.65|41|41.25|40.65|44|43.2|45|43.65|41.3|37.55|37|37.2|37.35|35.65|36.9|36|35.7|35.4|35.7|34.4|34|34.8|33.65|33.2|32.7|29.75|29.7|29.6|29.65|29.8|28.6|28.55|28.45|28.15|27.6|27.85|28.35|28.75|29.2|29.45|29.75|29.7|29.7|29.7|29.3|28.95|29.5|29.6|29.65|28.85||28.8|28.45|28.4|28.35|||28.1|27.75|28.25|26.55|27.35|28.15|28.35|28.9|29.3|29.25|29.4|29.45|29.25|28.9|29.55|30|31.2|30.1|29.9|30.15|30.15|29.4|30.1|30.45|29.45|29.2|27.7|27.55|27.6|27.25|28.8|29.55|29.85|29.6|29.1|29.25|29.55|31.5|31.4|31.4|28.95|28.75|29.15|28.85|29|28.05|28.15|29|28.55|29.8|29.5|27.9|27.2|27.4|28.1|28.6|29.7|28.5|27.4|28.35|28.9|28.25|28.7|28.15|28.45|27.75|27.4|27.45|||27.2|27.05|27.3|27.2|27.1|26.6|26.8|25.9|26.1|26.2|27.1|27.55|27.3|27.15|26.55|26.6|26.2|26.45|26|25.8|26.1|26.3|26.25|26.55|26.6|26.5|25.6|26.45|26.9|28.95|32.15|31.6|31.8|32.6|32.4
10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|17.5261|17.6439||18.1375|18.3413|18.0696|17.6982|17.4763|17.7254|18.0696|18.3639|17.9292|17.6892|17.8431|17.1729||16.8966|16.9193|16.3894|15.8686|16.1449|16.3622|15.692|16.3939|16.8468|16.6204|16.5162|16.8921|16.7698|15.9637|15.8958|16.1086|14.9131|15.0353|15.1848|16.5615|16.3441|16.489|16.96|16.7472|17.0053|17.3631|18.0107|18.0243|18.142|18.613|18.5768|18.8666|||18.8576|18.9753|18.8983|19.1927|19.5822|19.1519|18.2145|17.9337|17.3948|17.0733|16.0316|15.9456|15.4112|14.9402||15.6829|16.1449|16.5525|16.9374|16.6838|16.172|16.3804|16.009|16.2853|16.1222|15.3388|14.6685|14.8512|15.4153|15.2618|||16.0064|15.4739|15.3882|||14.3006|13.2447|13.3891|13.6508|13.9893|14.1698|14.3413|14.0073|14.075|14.26|14.1427|14.3503|14.5127|14.3277|14.621|14.4405|14.4405|13.3756|13.6373|13.7772|13.899|13.9893|13.5967|13.186|13.2311|12.9739|13.2582|13.2582|13.3485|13.177|13.538|13.3981|13.538|13.8043|13.0281|12.807|12.0714||11.593|11.918|11.6472|12.4505|12.8295|13.177|13.3079|13.0867|13.0867|12.7663|12.6806|12.1977|12.3512|12.4098||12.3241|11.7329|11.8954|11.6472|11.8683|11.5028|11.8954|11.4667|11.5028|11.7916|12.5903|12.6806|12.8837|12.816|12.825|13.2672|13.7185|13.7997|13.899|14.409|14.0615|14.2375|14.4676|14.5624||14.5759|14.9595|15.3521|14.5624|14.2736|14.5398|14.5127|14.4857|14.603|14.8286|14.5759|14.5173|14.1021|14.2781|13.2672|13.7095|13.8313|13.6734|13.9893|13.8088|13.2898|13.6914|12.9333|12.649|12.6896|13.001|13.0552|12.6084|12.2609|12.5678|12.3241|12.6806|12.9288|13.3575|13.0867|12.7844|12.1571|12.5542|12.658|12.094|12.4144|12.5227|12.5407|12.7573|12.3828|12.0488|11.7555|11.936|10.4604|10.1986|10.1535|10.5642|10.325|10.7537|10.4694|10.4243|10.3385|10.1716|9.5398|9.8151|9.8692||10.0678|10.8394|11.056|10.2663|10.167|10.2934|9.9595|9.4676|9.1788|9.1156|9.445|8.8945|8.4613|8.2943|8.4748|8.2446|8.2853|8.2537|7.5542|7.7844|7.2203|8.0641|7.7573|7.7889|7.8205
10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|6.59|6.43|6.24|6.35|6.23|6.14|6.08|6.22|6.18|6.12|6.26|6.35|6.3||||6.48|6.12|6.3|6.21|6.27|6.02|6.07|6.16|6.56|6.56|6.62|6.69|6.67|6.4|6.41|6.5|6.23|6.01|6.12|6.57|6.81|7|7.03|7.12|6.66|6.64|6.57|6.92|7.11|7.26|7.28|7.44|7.46|||7.76|7.95|7.5|7.76|7.75|7.76|7.9|7.79|7.44|7.64|7.65|7.68|7.88|8.34|7.33|7.26|7.35|6.74|6.49|6.48|6.64|6.51|6.65|6.62|6.73|6.72|6.98|6.83|6.7||6.66|6.7|6.3|6.32||6.13|6.16|6.19|6.34|5.92|6.01|6|5.69|5.65|5.67|5.68|5.64|5.7|5.72|5.72|5.78|5.7|5.76|5.82|5.84|5.81|5.8|5.82|5.8|5.94|5.69|5.4|5.33|5.41|5.39|5.36|5.05|4.96|5.02|4.85|4.95|4.83|4.7|4.62|4.6|4.59|4.64|4.72||4.81|4.81|4.69|4.53|4.64|4.64|4.63|4.71||4.72|4.73|4.84|4.94|5.06|4.93|||5.05|4.91|4.7|4.75|4.74|4.74|4.74|4.82|5.11|5|5.01|4.91|4.98|4.97|5.01|5.02|5.25|5.17|5.18|5.31|5.29|5.37|5.61|5.46|5.5|5.34|5.38|5.56|5.6|5.54|5.75|5.79|5.95|5.8|5.85|5.93|6.01|6.16|6.22|6.23|6.04|5.81|5.59|5.53|5.34|5.26|5.28|5.26|5.27|5.6|5.52|5.6|5.57|5.35|5.1|5.39|5.13|5.3|5.27|5.6|5.09|4.99|4.82|4.81|4.53||4.42|4.45|4.32||4.36|4.42|4.58|4.5|4.78|4.82|4.55|4.41|4.34|4.4|4.64|4.54|4.73|5.14|4.46|4.61|3.7|3.55|3.5|3.62|3.72|3.58|3.61|3.69|3.92|4|3.98|3.93|3.98|3.92|4.03|4.06|4.1|4.05|4.04
10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|1.605|1.63|1.615|1.63|1.605|1.565|1.605|1.595|1.59|1.595|1.625|1.62|1.63|1.655|||1.695|1.655|1.665|1.67|1.655|1.655|1.66|1.655|1.655|1.675|1.675|1.66|1.665|1.635|1.665|1.705|1.74|1.735|1.695|1.68|1.635|1.635|1.635|1.635|1.61|1.605|1.63|1.635|1.605|1.685|1.7|1.745|1.74|1.745|1.7|1.695|1.675|1.675|1.675|1.595|1.575|1.555|1.555|1.545|1.535|1.525|1.555|1.54|1.55|1.545|1.545|1.52|1.525|1.495|1.535|1.555|1.53|1.515|1.51|1.515|1.525|1.445|1.405|1.405|||1.375|1.385|1.365|||1.335|1.325|1.285|1.385|1.405|1.405|1.405|1.415|1.455|1.485|1.485|1.46|1.36|1.345|1.335|1.335|1.345|1.34|1.375|1.335|1.295|1.275|1.275|1.265|1.225|1.225|1.21|1.22|1.205|1.165|1.185|1.195|1.165|1.135|1.135|1.135|1.135|1.125|1.085|1.115|1.075|1.055|1.0276|1.0276|1.025|1.0076|0.9975|0.9775|1.0076|1.005|1.0076|1.0276|1.025|1.02|1.0276|1.0176|1.01|0.9975|0.9875|0.9975|1.0076|1.0176|1.0176|1.005|1.0126|1|1|1.02|1.03|1.02|1.0376|1.035|1.0276|1.045|1.04|1.0476|1.0576|1.065|1.07|1.065|1.07|1.06|1.065|1.085|1.085|1.065|1.05|1.0376|1.04|1.045|1.07|1.085|1.075|1.085|1.105|1.085|1.09|1.065|1.0476|1.05|1.0426|1.0576|1.04|1.0476|1.0576|1.0576|1.08|1.075|1.085|1.095|1.105|1.135|1.12|1.135|1.145|1.145|1.125|1.125|1.165|1.18|1.175|1.175|1.165|1.175|1.205|1.17|1.155|1.185|1.205|1.205|1.205|1.205|1.195|1.265|1.295|1.355|1.325|1.285|1.355|1.365|1.395|1.385|1.385|1.38|1.405|1.295|1.3|1.16|1.205|1.255|1.205|1.175|1.175|1.185|1.2|1.165|1.165|1.135|1.145|1.145|1.155|1.155|1.135|1.125|1.125
10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|3.01|3|3.03|3.05|3.02|3|3.01|3.02|2.99|2.98|3.09|2.98|3.04||||3.02|2.99|2.99|2.99|2.98|2.95|2.96|2.96|2.95|3|3.11|3.12|3.1|3.09|3.07|3.05|3.06|3.05|3.04|3.04|3|3|2.96|2.95|2.96|3.03|2.99|2.95|2.96|2.94|2.94|2.97|2.98|||2.98|2.94|2.97|2.94|2.95|2.95|2.95|2.95|2.94|2.95|2.95|2.95|2.97|2.97|2.93|2.97|2.98|2.97|2.96|2.97|2.95|2.93|2.93|2.97|2.97|2.94|2.97|2.96|2.99||2.96|2.93|2.93|2.93||2.93|2.93|2.92|2.94|2.9|2.91|2.93|2.89|2.89|2.9|2.94|2.89|2.89|2.91|2.89|2.88|2.97|2.95|2.96|2.92|2.9|2.93|3.1|2.94|2.9|2.9|2.9|2.9|2.92|2.89|2.91|2.9|2.92|2.94|3.04|3|3.08|3|3|3.06|3.02|3.11|3.21||3.3|3.38|3.19|3.26|3.24|3.27|3.12|3.1||3.08|2.95|2.9|2.92|2.88|2.92|||2.91|2.9|2.92|2.9|2.91|2.9|2.9|2.91|2.93|2.94|2.9|2.93|2.92|2.92|2.95|2.9|2.95|2.94|2.94|2.97|2.98|2.99|3.02|3.04|3.04|3.06|2.99|3.07|3.12|3.06|3.09|3.1|3.08|3.09|3.08|3.1|3.02|2.95|2.97|2.94|2.94|3.03|3|2.91|2.94|2.94|2.92|2.91|2.92|2.91|2.94|2.99|2.99|2.9|2.93|3.06|2.97|3.07|3.1|3.21|3.14|3.18|3.25|3.27|3.2||3.15|3.14|3.09||3.07|3.06|3.01|3|3|3.01|2.98|2.95|2.94|2.91|2.9|2.94|2.94|2.92|2.89|2.97|2.9|2.92|3.01|2.93|2.94|2.95|2.95|2.94|3|3.01|3|3.07|3.07|2.98|3.05|3|3.06|2.92|2.91
10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|6210.8462|6219.8462||6178.5332|6235.6831|6251.9619|6273.2578||6127.1372|6096.6929|6251.519|6199.5342|6092.8569|6135.1538|6081.8892||6068.4131|6100.7261|6187.189||6085.2832|6001.4761|5993.46|6200.1729|6253.4868|6364.8848|6305.8169|6394.1968|6377.0332|6422.5762|6458.2329||6499.644|6627.2231|6591.3691|6617.731|6589.894|6694.5542|6665.4868|6491.48|6589.5991|6614.7798|6752.3428|6857.938|6885.1851|7032.2891|6948.04|7124.5552|7244.5112|7309.0869|7258.7739|7272.4961|7217.5098|7195.3779|7071.7329|7054.9619|6974.6968|6967.6138|6984.4839|7028.0591|6994.5171|6922.6118|7065.6841||6983.894|6979.8608|6998.1069|6813.7231|6681.4219|6603.4678|6691.5049|6672.2251|6689.439|6690.4229|6861.0361|6840.8711|6768.7212|6819.5259|6871.9551|6890.792|6866.6431|6706.0132|6745.5068|6785.8862|6806.8369||6994.4678|6932.6948|6629.0918|6484.4468|6729.7192|6762.917|6700.1611|6526.9902|6585.6641|6512.8252|6539.4819|6604.4028|6582.6152|6655.0112|6713.145|6635.2891|6656.6338|6560.335||6755.7861|6251.2241|6309.9971|6242.3218|6141.498|5939.3589|5772.9751|5792.353|5681.0542||5727.6382|5412.7441|5134.9541|5072.0332|5022.019|5059.5532|5035.7368|4982.3418|4977.769|4976.96|4897.3672|4945.2368|4874.98|4867.0732|4819.1069|4826.5381|4847.877|4844.1138|4855.165|4840.6372|4854.7842|4854.022|5138.5|5146.1499|5288.5498|5344.3999|5352.5498|5342.25|5336.7998|5290.3999||5234.4502|4999.2002|5014.8999|5019.2002|4885.4502|4809|4961.8501|4995.1499|5157.8501|5273.1001|5387.25|5424.7998|5648.8999|5250.0498|4892.8999|4895.7998|4814|4789.0498|4723.1001|4820.3999|4981.8501|4950.2002|4972.2998|4796.9502|4981.2998|5033.0498|5028.1499|4873.2998|4711.2002|4702.7002|4756.0498|4794.8501|4702.3999|4686.3501|4684.7002|4686.3999|4686.3999|4501.9502|4512.8501|4664.4502|4411.5|4406.75|4400.2998|4413|4153.0498|4151.7002|4177.6499|4192.1001|4057.2|4021.75|4047.6001|4045.3|4087.7|4143.5|4127|4116.5498|4062.7|4057.3|4110.1499|4158.2998|4165.2002|4196.5498|4244.8501|4252.75|4062.5|4064.25|4077.7|4069.8999|4043.1499|4148.2998|4199.5|4103.5|4130.6001|4159.75|3958|3914.8501|3944.5|3940.3501|3987.2|4040.8999|4126.3999|4168.9502|4239.3999|4240.3999|4245.3999|4274.2002|4332.5498|4318.2998|4285.75|4110.3501|4070.25|4051.75|3965.3501||3896.5|3851.3999|3830.3501|3864.25|3900.6001|3985.7|4023.05|4020.25|4118.6499|4096.8999|4074.7|4177.4502
10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|9.1231|9.0615|9.0615|9.0462|9.0615|9.0077|9.0615|9.0923|9.2769|9.2846|9.1538|9.1769|9.1385|9.0846||9.0769|9.1077|9.1|9.0385|9.0846|9.0538|8.9615|9.0769|9.1|9.1692|9.0769|9.0385|9.0154|8.9923|8.9385|9|8.9769|8.9769|8.8692|8.9615|9.0462|9.0615|9.0769|9.0154|9.0385|8.8308|8.6846|8.7154|8.8077|8.9615|9.0385|9.0692||||||9.1538|8.7769|8.7538|8.6077|8.3|8.2154|8.0538|8.9385|8.9846|9.0615|9.1308|8.8769|9.0231|9.2231|9.1308|9.1154|9.1077|9.0692|8.7769|8.6154|8.8077|8.5923|9.0308|9.1846|9.3231|9.1923|9.2615|9.2615||8.8154|8.6462|8.4615|8.5462|8.1615|7.9|7.7923|7.9462|7.9231|7.6846|7.5923|7.4615|7.4538|7.3154|7.2923|7.4615|7.4923|7.3077|7.3154|7.2538|7.0923|6.9308|6.9|6.8077|6.9615|6.9385|6.9231|6.9308|6.9615|6.9692|6.9231|6.8231|6.8846|7|6.9846|6.9231|6.9077|6.8769|6.8692|6.8462|6.8769|6.8769|6.9385|6.9462|6.9615|6.7615|6.7923|6.7692|6.7692|6.8308|6.8538|6.8308|6.8769|6.9154|7.0692|7.0385|6.9231|6.8538|6.7923|6.7846|||||||6.7308|6.6154|6.5615|6.5846|6.5615|6.5692|6.5615|6.5538|6.5769|6.5385|6.5231|6.5|6.5|6.4769|6.4538|6.4538|6.4154|6.4231|6.4308|6.4846|6.4692|6.4231|6.4769|6.4154|6.2923|6.2615|6.2923|6.2769|6.3462|6.3538|6.4|6.4077|6.5|6.4846|6.4846|6.4308|6.4308|6.3923|6.4077|6.4077|6.4077|6.4|6.3385|6.3|6.2769|6.2923|6.2538|6.2308|6.2385|6.2846|6.3|6.3|6.2923|6.2462|6.2154|6.2769|6.3|6.3231|6.2385|6.2615|6.2846|6.3615|6.3154|6.2615|6.1385|6.0923|6.1462|6.1462|||6.2692|6.2|6.2769|6.3077|6.1846|6.1692|6.1769|6.1308|6.1615|6.0846|6.1385|6.1385|6.1615|6.2154|6.1769|6.0538|6.0077|6.0385|5.8692|6.1692|6.1462|6.1154|6.1692|5.9615|5.9846|5.9769|5.9385|5.9615|5.5769|5.6308|5.5769|5.5846|5.7692|5.9|5.9
10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|240.5|238|241.5|246|245|237.5|238|236|237.5|246.5|250|249.5|228.5|228|||215|216|216.5|218.5|218.5|218|218|220|224|217|216|216.5|212.5|209.5|208.5|210|211|208|219|212.5|214.5|221|217.5||211.5|212|208|206|208|203|196|190||||||||195|197|199|210.5|209|203|198|200.5|205.5|201.5|189|183.5|188|194.5|194|193|196.5|195|196.5|199|200|202.5|202|209|201||200|201.5|198.5|203|207.5|209|210.5|210.5|211.5|216.5|212|211.5|209|211.5|211|214|211.5|212.5|211|216.5|217.5|217|220|222.5|221.5|219|220.5|220|222.5|225|222|225|222|218|216.5|213|211|222|246|241|237|238|230|226.5|227.5|227|230|234|232|238.5|235.5|239.5|236.5|234.5|228.5|236.5|236|240.5|241.5||236|242.5|247.5|244|||269|269|263|267.5|273.5|285|289|295|300.5|296|300.5|300|299|305|300|305|306|302|309.5|318.5|321.5|328|320.5|326|325|317|315.5|320|299|289|302|308|315.5|308|309|303.5|306|314|310.5|314|309.5|313|293.5|283|284|277.5|273|280.5|267|263|263.5|262.5|260.5|260.5|267.5|273.5|278|283|273.5|280.5|285|283.5|291|285|282.5|281|273.5|273|||274|276.5|283.5|274|275.5|273|257|256|255|260|267.5|268.5|270.5|284.5|285.5|290|271|275|264|257|254|259.5|254|254|254|250|253|254|249|236|252|256|257|254|261
10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|85.4|85.8|87.7|88.6|88.5|88.6|86.4|87.3|89.2|90.8|88.5|88|88|87.3|||86.8|87.6|88.4|87.7|87|85.7|86.1|86.1|86.5|83.6|82.7|82.5|82.4|81.8|81.9|81.9|81.5|81.2|80.2|80.1|80.5|80.9|80.1||80.1|81.5|81.6|82.1|81.8|81.9|82.1|82.1||||||||81.3|81.1|80.1|80|79.2|79.4|80.2|80.2|80|79.8|80|80|80.4|82.2|81.9|82.3|82.9|82.1|81.5|82.4|81.8|80.9|79.6|80.1|80||80.6|80.3|79.6|80|80.2|79.4|79.2|79.5|80.1|79.2|80|80.5|79.4|80.2|81|81.2|81.7|81.8|82.5|82.7|82.2|82.2|82.4|82.4|83|82.4|80.9|81.7|81.3|81.1|80.9|80.7|80.2|80.6|80.5|80.8|81.4|80.2|79.7|79.6|79.7|79.8|79.3|78.8|78.7|79.5|80.6|81.2|81.7|81.6|82.4|81.9|81.3|81.9|81.6|82|82.1|81.6|82.3||81.6|82.1|81.9|81.9|||81.7|81.7|78.9|78.7|78.6|79.8|80.4|82.6|83.2|83|81.8|81.8|80.6|79.8|80.7|80.2|80.1|79.6|79.6|80.7|79.3|79.6|80.8|81|81.4|81.9|79.7|79.4|78.6|77.1|79.1|79.1|79.6|79.4|79|78.3|78.9|79.2|78.3|78.8|79|79.2|78.7|79|79.6|80|78.3|79.5|80.1|81.4|82|81.6|81.1|81.7|82.8|81.9|82.9|84.4|86.1|88|87|85.6|85.3|83.3|82.4|82.1|81.6|81.5|||82.6|82.6|82.8|83.1|83.7|83.6|82.9|81.6|81.9|82|83.9|84|82.3|82.3|81.7|81.8|81.6|82.8|82.5|79.7|79.7|80.3|79.6|79.6|82|80|79.8|79.2|78.7|78.5|80.2|79.6|80.1|79.1|79.7
10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|25.1|25.1|25|25.04|25.3|25.3|24.8|25.18|25.14|25.18|25.02|25.12|25.44|25.62|25.48|25.68|25.44|25.8|25.76|25.76|26|25.46|25.4|25.58|25.74|26.08|26.58|26.24|26.4|25.86|26.24|26.8|25.54|25.6|25.6|24.7|25.98|25|25|25.4|25.6|25.5|25.08|24.94|24.72|23.5|23.34|23.46|23.96|23.48||23.6|23.32|23.48|23.7|23.08|23.28|22.98|23||23.14||22.7|23.16|22.82|23.06|23.1|23.1|23.04|22.98|23.2|23.06|23|22.5|22.14|21.5|21.58|22.2|23.18|23.16||23.02|23.2|23.44|23.12||23.14|23.14|22.7|23.28|22.9|22.94|23.3|22.88|22.24|22.28|21.62|21.62|21.84|22|20.82|20.98|20.98|21|20.78|20.96|21|21.42|21.7|22.3|21.8|21.62|21.54|22|21.8|22.42|22.28|20.9|20.94|19|19|19|18.54|18.12|18.02|17.98||18.3|18.56|18.82|18.94|19.08|18.8|18.96|18.96|18.96|19.02|19.26|20.4|20.4|20.58|20.38|20.68|20.32|20.7|20.8|20.9|20.66|20.64|20.72|20.84|21|21.5|21.5|21.5|22|20.84||20.5|20|19.54|19.28|19.38|19.76|19.98|19.94|20.42|20.78|20.78||20.58|20.5|21.18|21.24|21.04|21.5||21.5|21.8|21.86|22.16|22.2|21.5|21.28|21.24|21.24|21.5|21.62|22.18|22||22.52|22.56|22.48|22.46|22.38|22.46|22.44|22.4|22.4|22.38|22.36|22.58|22.5|22.38|22.24|22.44|22.5|22.1|22.36|22.58|22.5|22.48|22.56|22.5|22.48|22.52|22.88|21.92|21.9|21.94|21.52|21.5|21.18|21.18|21.76|22.02|22.2|21.82||21.82|21.86|21.88|21.5|22.4|23.2|22.6|23.08|||23.02|23.1|23.32|23.7|23.9|23.48|23.4|23.5|23.78||24|
10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|330.5|321.25||314.1|314.85|319.15|322.75||311.6|311.05|333.45|328.9|325.25|317.55|314.3||324.35|318.35|324.5||324.25|327.85|335.8|335.5|334.15|338.55|340.2|342|345.7|344.65|354.6||361.55|355.55|354.95|343.85|350.95|343.2|338.6|335.95|317.8|321.75|319.5|320.35|313.3|319.3|321.25|325.8|315.35|313.9|319.4|328.05|329.25|331.15|345.3|342.6|339.8|341.15|340.25|348.65|340.55|341.35|342.1||349.5|351.7|365.7|345.4|338.65|339.65|347.4|347.85|347.45|349.3|345.15|331.9|331.65|335.2|344.8|339.65|344.8|343.65|352.25|333.9|329||323.8|324.55|313.95|317|337.85|338.5|342.1|337.2|338.65|339.2|339.3|328.65|336.75|339.2|337.55|331.95|338.1|343.95||346.8|338.2|326.95|329.9|323.3|309.45|306.8|306.2|300.15||284.25|287.6|281.95|286.5|285.85|283.95|284.6|274.45|273.25|273.65|275.7|275.6|279.8|280.1|285.1|279.2|285.15|283.3|270.05|264.55|263.2|260.95|262.95|262.9|270.65|278.8|279.75|283.3|283.2|287.1||280|282.95|275.05|277.75|278.1|277.2|287.8|287.9|286.3|301.9|312.1|317.2|317.8|310.2|292.1|294.05|286.3|287.6|291.75|290.2|296.15|298.9|294|286.65|290.6|290.4|288.6|294.95|295.1|286.05|282.25|288.15|286.8|272.75|281.45|291.85|293.35|291.05|297.9|298.05|293.35|293.2|305.15|296.85|290.5|280.45|284.9|282.65|277|287.85|289.65|291.8|294.6|294.65|292.45|303.55|275.25|280.7|270.75|270.4|269.8|259.3|263.75|269.05|264.1|266|269.35|276.75|286.7|272.4|271.45|268.45|269.1|276.3|264.9|237.5|236.35|222|222.7|226.1|229.75|225.8|211.95|210.85|214.9|214|206.25|212.85|215.95|195.75|196.5|174.1|159.6||155.2|155.5|148.9|152.4|151.75|158.2|158.25|163.55|155.65|158.1|164.75|148.75
10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|1.78|1.83|1.85|1.872|1.832|1.864|1.864|1.944|1.904|1.856|1.848|1.88|1.88|1.824|1.88|1.928|1.872|1.768|1.808|1.824|1.864|1.8|1.808|1.792|1.752|1.808|1.784|1.736|1.736|1.704|1.76|1.776|1.728|1.744|1.68|1.824|1.856|1.896|1.904|1.8|1.824|1.912|1.824|1.896|1.92|1.856|1.872|1.912|1.928|1.96||1.928|1.944|1.928|1.944|1.96|1.84|1.856|1.784||1.752||1.776|1.688|1.728|1.792|1.856|1.76|1.768|1.792|1.736|1.696|1.712|1.632|1.552|1.584|1.608|1.648|1.76|1.68||1.72|1.736|1.76|1.72||1.704|1.656|1.64|1.624|1.624|1.64|1.68|1.656|1.68|1.68|1.688|1.68|1.72|1.704|1.744|1.792|1.688|1.616|1.632|1.592|1.6|1.576|1.56|1.624|1.568|1.504|1.488|1.536|1.52|1.504|1.496|1.464|1.472|1.504|1.512|1.52|1.448|1.408|1.408|1.408||1.456|1.432|1.432|1.464|1.48|1.472|1.512|1.48|1.48|1.48|1.488|1.448|1.488|1.488|1.424|1.4|1.432|1.48|1.48|1.504|1.48|1.48|1.48|1.44|1.368|1.344|1.384|1.344|1.36|1.328||1.32|1.272|1.16|1.144|1.192|1.208|1.248|1.256|1.24|1.272|1.232||1.288|1.304|1.304|1.216|1.144|1.128||1.128|1.12|1.136|1.152|1.136|1.144|1.256|1.16|1.192|1.232|1.184|1.144|1.136||1.128|1.112|1.128|1.12|1.112|1.12|1.12|1.096|1.112|1.104|1.112|1.128|1.04|1.104|1.128|1.136|1.104|1.128|1.144|1.104|1.112|1.088|1.08|1.096|1.112|1.12|1.144|1.104|1.08|1.08|1.104|1.104|1.08|0.96|0.984|0.904|0.984|0.864||0.824|0.824|0.808|0.84|0.824|0.864|0.848|0.88|||0.872|0.896|0.888|0.888|0.888|0.888|0.88|0.896|0.904||0.912|
10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|10.7|10.6|10.7|10.6|10.6|10.6||||10.5|10.6|10.6|10.5||10.5|10.6|10.6|10.7|10.7|10.7|10.6|10.7|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.6|10.6|10.8|10.6|10.7|10.7|10.6|10.6|10.3|10.4||10.6|10.7|10.6|10.6|10.6|10.6|10.5|10.9|10.9||10.8|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|10.9|11|10.8|10.8|10.9|10.9|10.9|10.8|10.9|10.9|10.9|10.8|10.8|10.8|10.9|11|11|||10.9|10.8|10.7|11|10.9|11|11.1|11|11.4|11.3|11.4|11.3|11.2|||11.2|11.2||11.2|11.2|11.2|11.4|11.3|11.3|11.3|11.5|11.4|11.4|11.5|11.3|11.2|11.2|11.2|11.1|11|11|11.1|11|11.1|11.1|11|11.1|10.9|10.8|10.7|10.4|10.5|10.8||10.8|10.8|10.8|10.7|11|11|11||11.1|11|11.3|11.2|11.3|11.3|11.3|11.5|11.5|11.6|11.6|11.5|11.7|11.8|11.7|11.6|11.6|11.6|11.7|11.7|11.6|11.7|11.7|11.7|11.6|||11.7|11.7|11.6|11.6|11.8|12|12|12.1|12|11.9|12.1|11.9|11.9|11.8|11.8|11.8||11.7|11.7|11.6|11.6|11.5|11.5|11.5|11.5|11.5|11.6|||11.7|11.7|11.7|11.7|11.6|11.6|11.6|11.6|11.7|11.6|11.5|11.4|11.4|11.5||11.5|11.6|11.5|11.5|11.4|11.4|11.4|11.4|11.5|11.5|11.4|11.5|11.6|11.5|11.5|11.6|11.5|11.5|11.5|11.8|11.6|11.6||11.5|11.3|11.2|11.3|11.2|11.2|11.1|11.1|11.4|11.3|11.2|11|11.1|11|10.6|10.3|10.3|10.2|10.2
10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|2.08|2.07|2.03|2.11|2.09|2.12|2.02|2.01|1.97|1.92|2.03|1.99|1.93||||1.92|1.86|1.99|2.01|1.98|1.86|1.88|2.22|2.31|2.29|2.39|2.35|2.25|2.26|2.23|2.31|2.15|2.15|2.1|2.4|2.4|2.61|2.5|2.65|2.7|2.7|2.51|2.68|2.77|2.86|2.9|2.83|2.84|||2.57|2.56|2.56|2.64|2.51|2.37|2.49|2.6|2.61|2.5|2.45|2.49|2.56|2.74|2.8|2.96|2.89|2.73|2.84|2.56|2.59|2.64|2.7|2.3|2.23|2.25|2.31|2.13|2.08||1.86|1.83|1.7|1.72||1.65|1.69|1.69|1.73|1.72|1.61|1.59|1.58|1.54|1.47|1.46|1.46|1.5|1.52|1.54|1.39|1.36|1.33|1.32|1.33|1.33|1.36||1.34|1.22|1.2|1.19|1.13|1.14|1.14|1.16|1.11|1.13|1.1|1.1|1.1|1.07|1.08|1.05|1.03|1.05|1.05|1.06||1.08|1.08|1.07|1.06|1.05|1.06|1.03|1.04||1.05|1.08|1.06|1.06|1.07|1.04|||1.03|1.03|1.02|1.03|1.06|1.07|1.06|1.08|1.1|1.12|1.14|1.11|1.1|1.1|1.11|1.1|1.1|1.12|1.13|1.13|1.14|1.12|1.17|1.18|1.15|1.18|1.13|1.14|1.12|1.12|1.13|1.11|1.12|1.13|1.08|1.09|1.11|1.12|1.13|1.14|1.14|1.17|1.11|1.07|1.06|1.08|1.01|1.01|1.03|1.08|1.01|1.05|1.05|1.04|1|1.04|1.05|1.08|1.09|1.11|1.06|1.03|1.04|0.91|0.9||0.87|0.85|0.89||0.92|0.93|0.94|0.92|0.94|1.01|1.01|0.99|0.97|0.97|1|0.9|0.88|0.88|0.87|0.9|0.9|0.88|0.86|0.86|0.9|0.91|0.86|0.87|0.9|0.94|0.91|0.94|0.91|0.9|0.94|0.83|0.81|0.81|0.8
10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP|4.46|4.35|4.33|4.45|4.4|4.45|4.39|4.38|4.31|4.26|4.4|4.45|4.53||||4.52|4.47|4.54|4.57|4.57|4.55|4.58|4.62|4.67|4.65|4.69|4.68|4.64|4.69|4.69|4.61|4.56|4.5|4.38|4.45|4.42|4.52|4.48|4.53|4.5|4.6|4.45|4.5|4.51|4.66|4.65|4.68|4.74|||4.7|4.67|4.66|4.59|4.58|4.7|4.71|4.57|4.57|4.44|4.49|4.59|4.58|4.64|4.61|4.67|4.84|4.75|4.62|4.46|4.52|4.5|4.36|4.43|4.41|4.4|4.44|4.47|4.7||4.54|4.38|4.12|3.9||3.88|3.85|3.82|3.88|3.87|3.86|3.95|3.8|3.85|3.93|3.83|3.87|3.86|3.86|3.95|3.97|3.99|4.01|4|3.88|3.9|3.9|4|3.98|3.85|3.89|3.89|3.87|3.86|3.8|3.8|3.75|3.9|4|4|4.01|4|4|3.97|4.05|4.13|4|3.99||4.02|3.78|3.82|3.86|3.85|3.76|3.6|3.6||3.62|3.58|3.57|3.57|3.52|3.51|||3.5|3.47|3.45|3.38|3.37|3.44|3.33|3.32|3.4|3.44|3.43|3.49|3.48|3.55|3.54|3.5|3.48|3.53|3.59|3.63|3.68|3.59|3.55|3.63|3.65|3.57|3.64|3.65|3.65|3.61|3.62|3.69|3.65|3.55|3.54|3.55|3.52|3.49|3.55|3.61|3.64|3.64|3.6|3.66|3.72|3.71|3.69|3.65|3.69|3.68|3.65|3.67|3.61|3.61|3.56|3.44|3.36|3.4|3.4|3.4|3.39|3.4|3.4|3.39|3.38||3.32|3.36|3.38||3.32|3.27|3.23|3.29|3.34|3.31|3.24|3.07|3.02|3.05|3.02|2.99|3|3.02|2.99|3|3|2.97|2.9|2.9|2.88|2.9|2.86|2.85|2.88|2.92|2.9|2.87|2.87|2.85|2.84|2.83|2.84|2.84|2.84
10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|30.75|31|32|31.5|31.25|30.5||||30.75|30.75|31|31.25||31.75|32|32.25|31.75|32.25|32.25|32|32|32|32|32.5|32.75|32.25|32.75|32|32.25|32.75|33.25|32|32|31.25|32|31.75|31.75|30.75|30.25||31.25|31.25|32|31.5|32.75|32|32.25|32.25|32.5||33.25|33.75|32.75|32.25|32|31.75|31.5|31.75|32|32|32.25|33|33.25|33.75|33|34|34.5|34.75|34.75|35.25|35.25|34.75|34|34.25|34.25|34|34.25|34|33.75|||33.5|33.5|33.5|34|34|32.25|32.75|32|34.5|34|34.5|35.25|35.25|||35.25|35.75||36|35.25|35.25|36|37|37|37.75|37|36.75|35.25|34.5|34.75|34.75|34.25|34.25|34|34.25|33.75|34.75|34.25|33.5|34.5|33.5|34|32.5|32.25|33|32.5|32.75|32||33.25|33|33.75|32.75|33.75|34.5|35.75||35.75|34.75|35.25|36|36.5|37|37.25|37.75|37.75|39|38.5|38|37|37|36|36|36|35.5|35.75|35.5|34.5|35|35.5|36|36.75|||38.25|38.5|38.25|39.5|38.25|38.25|39.5|39.5|39.75|38.75|39|38.25|38.75|39.25|39|38.75||38.75|39.25|39.25|40|40.5|40.5|38.75|38.75|38.75|39.25|||38.5|39|38.75|40.75|39.25|39.75|39.75|40.25|41.5|40.25|40.25|38.75|37.5|36.5||37.75|38.5|37.5|36.5|37.5|37.25|35.75|35|35.75|36.25|35.75|35.5|34.75|34.75|34.5|35.5|36|37.25|36|36.75|37|37.5||38.5|36.75|35.25|35.25|36|36.25|36.5|36|36|36|36.25|36.5|37|35.5|35.75|35.5|34.5|34|34.75
10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|4.7|4.66|4.65|4.72|4.84|4.89|4.82|4.97|5|4.97|4.98|4.9|4.68|4.5|4.64|4.51|4.36|4.11|4.14|4.08|4.18|4.04|4.14|4.12|4.11|4.25|4.09|3.79|3.77|3.66|3.83|3.82|3.75|3.77|3.47|3.88|4.16|4.26|4.33|4.5|4.02|3.99|3.33|3.54|3.51|3.59|3.46|3.33|3.4|3.49||3.42|3.19|3.08|3.09|2.9|2.9|2.88|2.67||2.75||2.85|2.66|2.48|2.59|2.57|2.62|2.56|2.73|2.6|2.48|2.46|2.44|2.29|2.26|2.4|2.33|2.52|2.3||2.28|2.21|1.87|1.87||1.88|1.89|1.87|1.86|1.86|1.78|1.83|1.83|1.67|1.71|1.61|1.68|1.76|1.76|1.86|1.93|1.93|1.9|1.78|1.79|1.67|1.62|1.52|1.53|1.48|1.41|1.43|1.49|1.44|1.37|1.3|1.25|1.22|1.26|1.26|1.27|1.21|1.17|1.18|1.11||1.15|1.17|1.16|1.18|1.19|1.13|1.15|1.11|1.09|1.11|1.06|1.05|1.05|1.07|1.06|1.04|1.03|1.04|1.04|1.06|1.04|1.11|1|0.99|0.985|1|0.985|0.965|1.02|1.01||1.04|1.01|1|0.95|1.01|1.07|1.1|1.1|1.01|1.04|0.95||0.875|0.895|0.9|0.845|0.865|0.875||0.855|0.84|0.82|0.795|0.805|0.81|0.815|0.84|0.86|0.87|0.9|0.87|0.855||0.86|0.87|0.81|0.8|0.815|0.815|0.82|0.8|0.78|0.8|0.765|0.795|0.78|0.82|0.815|0.815|0.83|0.835|0.805|0.775|0.77|0.77|0.725|0.715|0.72|0.72|0.74|0.755|0.75|0.79|0.775|0.775|0.755|0.665|0.7|0.72|0.71|0.7||0.66|0.655|0.64|0.64|0.65|0.655|0.67|0.68|||0.68|0.69|0.71|0.7|0.685|0.69|0.685|0.69|0.7||0.695|
10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|291.81|291.19||292.19|298.37|298.97|294.98||294.58|297.88|303.3|301|296.92|292.88|290.2||303.61|302.59|305.89||313.57|303.99|309.21|311.02|322.49|320.95|317.42|321.16|316.18|307.94|304.45||303.28|303.13|306.67|301.72|307.16|308.51|300.53|300.79|302.37|304|303.81|300.29|297.98|300.28|300.23|300.54|307.09|307.18|312.92|298.47|299.16|310.19|310.86|317.05|316.47|314.94|322.19|319.65|328.69|334.47|330.33||333.07|334.96|336.05|334.63|329.28|327.68|335.25|338.18|338.09|337.3|342.3|343.09|350.09|347.96|353.67|356.86|349.65|346.14|351.24|351.54|348.86||346.34|334.49|330.04|330.42|340.65|342.66|341.16|341.79|340.48|333.6|337.84|336.03|318.84|312.72|313.21|314.23|313.54|318.45||322.99|322.54|325.61|322.6|317.41|322.01|323.62|327.86|331.09||335.87|332.09|337.26|332.13|340.74|345.65|337.31|326.88|331.61|335.06|340.2|334.42|353.31|359.58|361.17|360.01|360.69|353.26|357.43|352.33|348.24|344.77|352.91|350.12|348.33|343.3|341.42|346.45|348.75|350.67||348.48|344.56|357.68|357.32|327.35|326.32|319.19|323.43|325.31|348.71|352.07|337.19|340.21|349.82|310.97|307.16|305.58|309.7|316.35|321.3|315|310.8|310.15|319.68|338.6|335.19|339.86|338.95|341.61|342.46|340.54|341.12|328.17|318.24|331.56|337.03|342.47|342.6|338.82|334.32|337.94|349.89|359.81|331.76|337.28|328.59|332.78|339.71|312.27|300.92|291.08|301|300.04|288.17|269.02|261.92|257.72|258.27|263.79|264.92|260.53|259.46|259.9|255.86|257.28|255.59|255.33|256.78|251.61|247.95|245.8|245.09|247.51|250.41|254.8|253.44|252.2|250.77|253.28|242.94|240.11|240.6|238.67|239.96|242.07|244.06|257.56|259.83|260.33|265.61|253.01|256.77|240.18||226.14|226.01|223.97|224.04|223.04|231.34|222.3|221.52|222.11|223.23|224.21|221.75
10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|52.3|52.8|53.1|53.4|52.9|52.5|52.5|52.6|52.9|53.1|51.8|51.9|51.6|51.7|||51.5|51.8|51.8|51.9|51.4|51.1|51.3|51.3|51.6|51.5|51.6|51.4|51.7|51.9|51.9|51.9|51.4|51.3|51.3|51.5|51.4|51.9|51.9||51.9|52.1|51.9|52.4|52.1|51.6|51.4|50.9||||||||50.5|50.4|50.4|50.4|50|50.6|50.8|51.1|50.8|51.1|51.3|51.5|51.5|52.4|52.7|52.6|52.6|52.7|52.6|52.9|53|52.9|52.6|53|53.4||52.9|52.8|53.1|53.2|52.8|52.7|52.5|52.6|52.9|53.3|52.6|52.5|52.4|52.6|52.6|53|52.9|53|53.4|53.6|53.5|53.6|53.9|53.7|54.8|55.2|55.5|54|53.7|53.1|53.3|53.4|53.3|53.3|53|52.7|53.2|52.9|52.7|53|52.4|52.5|52.3|52.4|52.7|52.9|53|53.1|53.1|53.3|53.3|53.5|54|53.1|53.4|53.5|53|53.1|53.2||53.6|54|53.9|53.9|||53.7|54|53.5|53.5|53.7|55.2|55.6|56.1|56.3|55.7|55.1|55.5|55.4|55|55.1|55.2|55.7|56|55.4|55.3|55.1|55.1|55|55.1|55.3|55.6|55.1|55.8|55.2|55.3|56|56|56.2|56.5|56.6|56.8|57.2|57.7|57.5|58|57.7|58|58.3|58.8|57.9|57.3|56.5|59.1|59.7|60|60.1|59.4|59.3|59.2|59.6|59.1|59.1|59.5|59.1|59.6|59.4|59|59.3|58.6|58.3|58.1|58.2|58.1|||58.7|58.6|58.4|58.2|57.9|57.8|57.8|57.6|57.7|58.6|59.7|58.6|58.4|58.2|57.9|57.7|57.3|57.2|56.9|57.1|57.2|57.6|57.6|57.3|57.2|56.9|57.1|57.2|57.3|57|58.2|57.6|56.6|55.5|55.5
10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|22.2|22.1|23.1|23.05|22.4|22.5|22.25|21.65|21.8|22.05|22.2|22.3|21.95|21.65|||21.8|21.85|22.35|22.4|22.6|22.3|22.3|22.4|22.45|22.15|22.2|22.3|22.5|22.25|21.15|21.35|21.15|21.2|21.25|21.5|21.85|22.3|21.7||20.8|21|21.05|21.25|21.35|21.35|21.25|20.45||||||||19.95|19.9|19.9|20|19.6|19.95|20.15|20.4|20.55|21|20.4|20.1|20.35|21.2|21.05|21.4|22.25|22.3|22.15|22.8|23.35|23.7|23.45|23.95|23||22.2|22.3|22.4|22.45|22.4|22.6|22.25|22|22.5|22.55|22.65|22.9|22.4|23.2|23.5|24|23.6|22.85|23.25|23.45|23.25|23.7|23.5|23.45|23.3|22.95|22.85|22.7|22.65|22.2|22.4|22.3|21.35|20.9|20.95|20.95|21.15|21.05|21.15|21.55|21.6|21.6|21.4|20.8|21.05|21.4|21.7|22.2|22.55|22.5|22.2|22.15|22.35|22.65|21.6|22.2|22|21.4|21.25||21.75|21.95|21.95|21.45|||21.15|20.65|20.85|20.35|21|21.5|21.25|21.7|21.95|22.25|22|22.25|22.3|21.9|22.2|22.75|21.35|21.4|21.4|21.15|21.35|21.05|20.7|20.8|21.4|20.7|21.2|21.05|21.8|21.7|24.05|25.2|25.85|26|26|26.25|25.95|25.8|26.45|26.3|26.7|26.2|25.65|25.3|25.5|25|24.65|25.6|25.4|26.25|27|26.15|25.25|25.25|25.85|25.85|25.85|26.05|25.7|27|25.8|25.75|26.45|26.45|26.3|25.45|25.7|25.1|||26.15|26.35|26.9|27.45|27.45|25.75|25.25|25.2|26.2|25.25|23.8|23.05|23.55|23.75|23.4|23.4|23.55|23.05|22.65|22.85|23.1|23|23.25|22.2|23.1|23.3|21.8|21.55|21.7|21.7|23.3|23.6|23.5|23.65|24.05
10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|30.36|31.07|30.9|32|33.03|32.5|32.62|32.2|31.58|31.95|32.6|31.88|32.96|33.99|||31.06|29.58|29.26|30.08|30.3|28.41|28.3|30.81|33|30.16|31.84|32.35|31.13|32.91|34|34.2|33.7|34.63|33.96|34.3|35.64|35.17|35|34.5|35.28|35.46|36.97|36.96|38.6|39.85|39.71|40.16|39.3|41|38.43|39.7|40.18|39.41|39.59|35.05|33.43|33.81|34.8|34.9|31.81|32.4|31.13|33.26|31.59|32.05|31.32|35|33.1|33.63|28.3|26.79|25.8|26.13|26.08|26.7|26.88||26.02|27.07|||25.95|26.09|25.96|||25.8|25.17|25.17|25.96|25.93|27.21|27.1|26.1|27.8|27|27.2|25.55|25.53|25.95|25.59|24.3|23.6|24.47|23.71|24.9|23.41|22.77|21.2|20.8|20.03|21.34|22.56|19.705|19.03|19.775||18.775|19.6|17.78|18.33|18.2|19.145|17.1|15.19|15.56|16.005|18.4|18.845|20.28|19.51|20.27|20.21|21.4|22.2|21.84|24.01|24|24.82|24.48|24.72|26.31|26.24|26.56|24.21|25|25.65|25.55|27.31|24.32|23.55|23.21|25|24.71|28.02|27.83|28.32|25.4|23.9|23.15|21.31|20.2|20.14|21.7|16.2|15.45|15.37|15.18|15.705|15.26|15.44|15.44|15.39|16.485|15.32|15.1|15.53|16.345|16.64|16.2|16.3|16.37|16.72|16.3|16.02|16.39|17.1|16.89|17.395|16.495|15.36|16.75|18.5|19.1|19.3|19.41|20|19.84|19.8|19.41|19.5|19.9|19.4|20.38|19.63|19.52|20.19|20.1|19.92|18.84|18.82|18.64|18.7|18.8|18.405|19.185|19.2|19.8|19.82|19.11|18.7|18.63|19.8|19.04|19.38||20.1|20.06|19.2|21.14|19.84|19.065|18|17.5|16.535|15.335|15.38|14.3|13.62|13.025|14.05|13.895|13.6|13.41|12.955|12.61|13.115|12.885|12.47|12.66|12.535
10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|7.9|7.71||7.95|7.8|7.8|7.81|8.03|8.29|8.3|8.16|8.39|8.25|8.65|8.61||8.34|8.2|7.88|7.55|7.75|7.91|7.29|7.5|7.35|7.51|7.35|7.51|7.5|7.49|7.69|7.57|7.29|7.42|7.52|8.31|7.8|7.87|7.98|7.8|7.92|8.32|8.4|8.5|8.32|8.35|8.41|8.41|||8.56|8.49|8.25|8.39|8.33|8.56|8.61|8.39|8.36|8.43|8.43|8.69|8.7|8.96||8.88|8.71|8.87|8.91|8.9|8.85|9|8.61|8.59|8.59|8.85|8.35|8.18|8.35|8.35|||8.36|8.32|8.3|||8.32|8.29|8.2|8.31|8.28|8.24|7.88|7.84|7.72|7.69|7.9|8.18|8.37|8.34|8.26|8.1|8.1|8.24|8.46|8.4|8.41|8.49|8.51|8.68|8.69|8.54|8.5|8.4|8.07|7.92|8|7.88|7.85|8|8.02|7.99|7.89||7.8|7.89|7.84|8.1|7.98|8|8.22|8.3|8.35|8.2|8.55|8.9|8.97|8.94|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|6.9009|7.025||6.8341|6.7578|6.6814|6.9296|6.9677|6.8723|6.9582|6.92|6.92|6.7864|6.4619|6.4905||6.3855|6.5096|6.3855|6.3951|6.4523|6.4523|6.2423|6.481|6.5287|6.5287|6.3473|6.4237|6.2423|6.4141|6.2423|6.166|5.5265|5.2115|5.0588|5.4215|5.3928|5.4024|5.5647|5.6315|5.5265|5.6028|5.8701|5.8796|5.8605|6.1755|6.3187|6.2805|||6.3187|6.3282|6.2901|6.2519|6.2519|6.1183|6.0992|6.2423|6.1851|6.1946|5.8796|5.9655|5.7269|5.6315||5.8224|5.956|5.9464|5.9178|5.6506|5.7269|5.8128|5.5647|5.5074|5.2019|5.3069|5.0492|5.097|5.2401|5.2306|||5.0111|4.9729|4.9824|||4.8679|4.7438|4.9061|5.0874|4.8011|4.8202|4.8297|4.8583|4.9061|4.9347|4.887|4.887|4.8965|4.9442|4.677|4.6674|4.7533|4.6674|4.6674|4.6197|4.6961|4.4479|4.3715|4.4384|4.4288|4.3906|4.2952|4.152|4.047|4.0184|4.1711|4.152|4.1234|4.152|4.1806|3.942|3.6748||3.7511|3.7798|3.7893|3.9229|3.9993|4.1043|4.0852|4.1902|4.0852|4.0184|4.1234|4.1329|4.0088|3.9038||3.9897|3.8752|3.8943|3.9707|3.9229|3.9229|3.9707|3.8466|3.8275|3.8561|4.0279|4.1425|4.4956|4.6197|4.6293|4.7724|4.9156|4.887|4.8774|4.9538|4.7724|4.9633|4.9442|5.2401||5.0779|5.1065|5.2688|5.2306|4.9633|5.1256|5.097|5.1256|5.2879|5.2879|5.2497|5.1065|5.0492|5.097|4.8297|5.097|5.097|4.9729|5.2019|5.1542|5.2401|5.3547|5.1733|5.1256|5.3928|5.3069|5.431|5.1924|5.2019|5.1733|5.1542|5.3833|5.5647|5.6887|5.7174|5.5074|5.4597|5.5169|5.4787|5.4119|5.4787|5.4692|5.536|5.5074|5.6219|5.5456|5.5265|5.5074|5.2592|5.2974|5.2974|5.3451|5.1542|5.2783|5.2879|5.4978|5.42|5.4|5.46|5.51|5.4||5.48|5.86|5.8|5.6|5.49|5.45|4.85|4.54|4.2|4.39|4.27|4.27|3.9|3.78|3.92|3.79|3.84|3.45|3.32|3.31|3.32|3.41|3.58|3.58|3.6
10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|80.7|80|81.3|81.2|81.1|80.9|81.2|80.3|81.3|82.5|83.1|83.8|83.3|82.7|||83.7|82|81.8|81.9|85.4|83.7|85.4|83.1|81.1|80.6|82|81.8|80.4|79.4|79.6|80.1|79.4|78.7|78.6|77.8|78.3|78.9|78.6||80.4|81.3|80.5|80.8|79.8|79.3|80.2|77.8||||||||75.2|74.4|74.6|75.1|74.6|75.1|76|78.3|78.3|83|75.5|73.8|73.2|74.4|73.9|75.5|77|76.2|75.5|75.8|75.4|77|74.4|74.9|75.9||76|76.2|75.5|76|75.6|75.3|75.1|74.6|76.9|75.8|77.9|78.7|78.8|77.5|76.4|76.5|78.1|78|77.6|76.4|76|77.4|78|77.3|76|75.5|74.2|73.7|72.8|73.4|75|71.6|69.1|69.7|66.7|64.7|64.6|63.6|64.3|63.8|64.4|64.1|63.3|63.4|63.7|65.7|64.5|64.4|64.5|61.3|58.9|59|58.6|58.6|57.7|57.5|58.1|58|57.1||57|56.9|56.3|55.5|||55.9|55.7|55.7|55.2|55.7|56.7|57.1|57.6|58.5|58.1|57.7|57.2|57.1|56.1|56.8|56.9|57|55.9|55.7|56.6|56.5|56.4|56.6|56.7|56.5|57|57.1|56.9|56.8|57.2|60.5|60.8|62|60.1|59.3|58.6|58.1|58.5|57.5|57|57.6|56.1|55.2|54.7|54.9|55|54.6|54.3|54.7|55.3|55.4|55|55|54.9|55.1|55.2|54.5|54.8|54.6|55.1|54.2|54.1|54.6|53.9|54.6|56.9|56.6|56.4|||56.3|56|56.1|55.7|56.5|55.8|55.5|54.7|54.5|55.4|55.6|55.7|56.7|56.2|55.6|56.1|56|56.3|55.2|56.1|56.5|56.6|56.8|55.4|55.3|55.5|55.9|56|54.4|53.8|54.6|54.7|54.3|53.8|53.3
10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|23362|23298|22635|23104|23538|23322|22936|24325|23618|23137|23012|22679|22976|22536|||22222|22299|23085|22398|22630|22196|21868|22003||21905|22679|22908|23052|23603|22821|22976|23878|23868|23571|23845|23688|22704|23171|22832|22179|22489|22559|23094|24069|23918|23534|23920|24462|24691|24733|24792|24539|23896|24001|24051|23955|23608|23594|23319|24325|24737|24535|24966|25088|25695|25789|26238|26154|25493|25103|24966|24581|24467|24669|24137|23404|23545|24057|23685||23299|23529|23338|23199||23725|23241|23121|23300|22778|23281||23502|23228|22879|23041|23304|22399|22239|22476|22488|22656|22168|22447|23716|23569|23091|22930|22496|23396|24017|24691|25985|26014|26520|26356|26292|26057|26333|25199|24600|23116|22588|22405|22405|22419|22496|23330|22893|22927|22944|22042|21786|21536|21214|21105|21334|20859|21176|21229|21098|21124|21061|21471|22140|22357|22222|21289|21528|20749||21398|22153|21957|22202|22103|23039|22862|22908|22934|22969|22859|21915|21765|22176|22863|22679|22679|22387|22867|23318|23128|23445|23045|23305|22920|23502|23502|22862|22954|22358|22506|22561||22958|23162|23685|23935|23685|24261|24161|24691|24691|24508|23545|23640|23711|23502|23464|23891|23942|23502|24297|24691|24280|24586|24156|25118|24645|25125|24816|24142|24508|24901|24645|25190|25938|25606|26460|26337|26112|26612||26337|26603|26484|26504|26699|26617|27069|26532|26006|25235|24411|24691|24825|24874|24552|24454|24445|24669|24460|24214|23777|23590|23393|24508|24281|24869|25514|25147
10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|27.75|27.75|28|27.25|29.25|26.6|24.55|23.3|23|24|22.75|20.7|21.65|21.65|||20.75|20.6|20.3|20.55|19.85|18.9|18.8|18.7|18.7|18.4|19|18.25|18.45|18.95|19|18.65|18.7|18.9|18.6|18.15|18|18|17.85||18.45|18.15|17.7|18.55|17.65|17.35|16.45|16.25||||||||15.45|15.35|15.2|15.15|15.25|14.85|15.25|15.65|15.65|15.9|15.9|15.65|15.6|16.35|16.5|16.85|17.25|17.65|17.1|17.65|18.55|18.95|18.6|18.65|18.95||19.2|18.8|19|19.2|18.7|18.25|18|18.2|18.5|17.5|17.3|17.6|17.25|17.25|16.95|16.75|16.9|16.45|16.45|17.15|17.05|16.8|17.3|17.5|17.2|17.2|17.25|16.5|16.1|15.65|15.45|14.9|14.75|14.65|14.75|14.95|15.4|14.7|14.05|13.7|13.8|13.8|13.65|13.1|13|13.35|13.25|13.45|13.4|13.2|13|13.15|13.05|13|12.95|12.95|13.05|12.95|12.95||12.85|12.9|12.9|12.7|||12.5|12.6|12.75|12.35|12.35|13|13.5|13.75|13.65|13.7|13.15|13.15|13|13.2|13.8|14|13.85|13.8|13.3|13.3|13.05|13|12.8|12.95|12.7|12.8|12.85|12.5|12.5|12.2|13|12.7|12.45|11.45|11.2|10.95|10.8|10.8|10.45|10.05|10.05|9.38|9.28|9.4|9.4|9.42|9.15|9.42|9.77|9.98|10.05|9.98|9.91|9.97|10.05|10|10|10|9.85|10|10.1|10.15|10.2|10.05|10.05|10|10|9.96|||10.2|10.25|10.2|9.99|10.05|10|9.99|9.8|9.57|9.64|9.84|9.92|9.97|9.8|9.65|9.65|9.45|9.46|9.05|9.32|9.4|9.36|9.26|9.27|9.43|9.41|9.52|9.26|9.31|9.16|9.43|9.5|9.62|9.71|9.88
10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|906.1|919.55||942.2|938.7|956.55|946||940.9|922.1|989.8|977.95|964.75|973.7|963.65||974.1|949.85|899.4||908.75|875.3|874.25|849.4|831.7|791.1|789.1|825.15|850.45|852.1|865||867.95|868.15|862.05|860.95|878.25|855.8|864.35|865.7|849.5|863.8|858.85|861.6|851.95|868.7|889.2|889.85|906.8|896.75|824.65|830.55|815.15|820.15|821.8|830.7|820.05|808.2|777.45|763.4|718.15|711.45|716.85||721.95|721.2|721.85|718|716.2|707.1|721.9|723.15|732.85|741.95|744.85|755.65|743.45|743.9|730.9|734.6|728.35|721.3|730.3|706.2|702.85||701.95|701.05|692.25|699.35|723.85|724|728.1|726.9|740.9|737.8|745.85|769.1|759.05|772.5|763.7|749.55|743|734.5||708.85|707.5|699.55|724.85|737.85|748.5|741.3|764.05|764.7||750.35|741.4|703.8|688.1|675.55|669.25|642.9|639.75|639|634.7|640.05|633.35|639.35|640|644.15|645.85|637.9|635.45|636.25|629.8|639.15|640.8|650.6|634.05|626.4|628.6|619.15|634.85|634.25|639||663|666.1|671.5|655.95|630.8|607.8|635.15|660.3|672.15|718.95|709.25|717.9|715.05|671.6|597.35|597.35|584.05|591.8|598.85|602.65|618.7|621.7|609.45|616.2|642.8|637.55|638.15|616.9|607.65|594.3|592.95|594.4|594.35|589.5|602.75|608.35|599.35|592.4|603.3|653.1|639.75|635.9|633.15|606.75|599.25|603.2|605.6|605.9|568.8|560.65|549.6|559.85|570.85|565.2|570|567.45|573.65|579.85|594.75|592.2|597.2|591.65|602.25|615.6|611.05|600.45|580.85|578.85|568.3|595.3|599.8|601.8|634.25|588.7|573.95|535.95|554.7|504.3|512.25|522.25|525.7|538.7|537.45|539.45|537.7|515.25|520.3|533.15|528|518.5|549.75|559.25|487.8||406.5|412.65|394.8|386.5|386.85|401.35|399.25|396.75|397.55|397.5|380.3|373.65
10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|14.16|14.26|14.3|14.32|14.4|13.8|13.78|13.74|14|13.98|13.78|13.72|13.7|13.74|13.38|13.16|13.28|13.1|13.3|13.16|13.26|13.26|13.36|13.52|13.66|13.66|13.68|13.18|12.64|12.86|12.84|12.5|12.52|12.44|12.46|12.46|12.34|12.38|12.42|12.6|12.82|13.12|13.5|13.64|13.54|13.42|13.36|13.54|13.66|13.5||13.56|13.16|13.14|13.1|13.14|13.14|13.2|13.1||13.1||13.28|13.2|12.96|13.34|13.16|13.28|13.18|13.18|13.3|13.4|13.36|13.08|12.86|12.98|13.28|13.84|14.18|14.2||14.08|14.04|14|14.08||14.16|14.2|13.86|14.34|14.36|14.1|14.26|14.36|14|14.46|14.36|14.3|14|14.6|13.38|12.66|12.04|11.78|11.52|11.48|11.36|11.16|11.22|11.3|11.26|11.16|11.26|11.38|11.36|11.14|11.02|11.28|11.32|10.98|10.22|10.18|10.16|10.18|10.22|10.1||9.95|9.99|9.91|9.96|9.8|10.12|10.16|10.16|10.08|10.1|10.1|10.14|10.22|10.22|10.1|10.04|10.02|10.02|10.02|10.04|10.02|10|10|10.02|10|10|10|10|9.98|10.02||10.1|10.12|10.08|10.08|10.16|10.12|10.12|10.12|10.12|10.14|10.16||10.2|10.16|10.2|10.16|10.22|10.3||10.42|10.48|10.14|10.18|10.3|10.2|10.26|10.32|10.44|10.38|10.54|10.58|10.56||10.7|10.64|10.66|10.7|10.74|10.38|10.44|10.62|10.5|10.7|10.48|10.68|10.44|10.48|10.58|10.62|10.66|10.62|10.7|10.76|10.62|10.7|10.78|10.92|10.84|10.74|10.86|11.04|11.16|11.2|10.84|10.9|10.88|10.68|11|10.94|11.22|11.24||11.1|11.22|11.22|11.1|11.26|11.06|11.28|11.18|||11.72|13.3|13.3|13.2|13.16|13.16|13.04|13.26|13.08||13.26|
10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|245.5|243||251.85|261|273.3|272.25||270.35|264.3|278.2|280.15|281.8|282.55|279.4||293.95|281.85|269.4||276.1|282.75|297.15|300.8|299.8|301.75|313.65|330.15|332.25|316.45|313.15||299.55|296.8|295.3|291.95|297.05|294|284.8|283.85|277.55|277.9|271.4|251.7|236.25|214.8|225.35|221.15|241.6|245.8|235.6|234.6|244.4|222.2|202|198.7|198|212|193.8|176.2|146.85|122.4|119.4||118.5|118|115.1|115.55|115.5|110.95|114|114.65|115|116.05|114.8|115.2|115.7|115.8|114.4|115.45|117.2|113.75|112.65|112.85|113.45||112.4|112|108.85|106.05|116.9|117|116.85|115.95|118.3|117.15|111.4|114.65|117.25|118.95|116.85|118.05|119.35|112.8||100.2|107.15|109.3|112.85|117.15|115.65|116.95|124.45|112.55||91.7|92.05|92.7|89.9|85.6|84.75|83.75|83.2|79.75|76.4|74.75|75.15|77.15|80.05|78.15|77.95|77.7|78.9|79.15|78.5|75.55|75.8|77.4|77.45|76.65|77.75|77.25|78.6|79.6|79.8||80.8|79.55|81.3|80.7|79.6|76.7|78.8|79.45|83.55|87.2|86.6|88.75|88.95|90.65|91.35|86.4|82.25|84.4|84.1|85.05|87.85|88.15|89.9|81.65|91.15|92.8|90.95|78.8|78.95|76.15|77.45|79.6|79.9|72.55|71.5|71.6|70.45|68.7|68.55|68.95|70.1|68.9|68.25|66.75|67.35|69|71.2|70.4|71.25|73.7|75.2|77.15|72.8|72.2|72.7|71.9|73.85|72.8|75.15|76.35|78.15|77.75|77.55|73.15|74.2|75.85|75.05|73.85|74.45|79.4|82.5|75|72.95|72.75|72.35|68.65|67.15|67|66.4|67.7|67.55|67.65|68.35|70.7|71.35|65.3|62.2|61.2|62.1|62.95|63.85|65.45|64.15||64.2|65.35|66.95|67.7|68|70.2|69.65|68.6|65.45|67|69.35|71.5
10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|2510.5801|2376.22||2295.74|2303.3201|2339.8201|2359.7||2393.9399|2356.6599|2456.0601|2460.3201|2459.54|2343.54|2265.04||2303.46|2278.6799|2261.5801||2168.7|2189.76|2238.74|2333.3401|2132.0601|2134.1201|2178|2132.1799|2090.6399|2086.98|2057.6599||2035.2|2027.04|2040.04|2051.8601|2060.46|2072.6399|2111.3601|2031.84|2020.5601|2052.8201|2005.36|1994.88|2015.14|2044.58|2073.3999|2057.4199|2079.7|2089.8201|2136.3201|2135.4399|2070.3|2035.6801|2019.04|1981.1|1999.62|2007.86|2059.6799|1984.88|1913.36|1941|1883.1||1907.7|1920.38|1951.58|1961.2|1903.62|1874.46|1907.46|1915.7|1912.5|1924|1940.04|1932.24|1918.34|2038.12|2057.1399|1778.92|1552.2|1531.98|1538.54|1545.3199|1557.38||1574.4|1564.1|1485.78|1474.46|1542.26|1538.84|1526.6|1522.84|1546.88|1549.1|1534.9399|1552.9|1560.96|1558.78|1586.24|1608.66|1646.42|1586.84||1606|1472.72|1468.7|1491.58|1498.64|1369.78|1342.8199|1321.9399|1323.38||1347.5601|1348.4399|1314.5|1314.7|1307.8|1318.92|1264|1202.16|1151.78|1155.8199|1187.0601|1184.86|1204.48|1157.76|1168.9|1196.48|1213.4|1234.4|1233.62|1228.04|1238.7|1237.16|1271.58|1239.14|1241.54|1288.72|1291.8|1282.8|1285.7|1290.92||1300.04|1283.58|1287.5601|1304.86|1264.22|1179.34|1217.38|1228.74|1280.02|1333.9|1324.28|1347.2|1349.3|1337.0601|1273.96|1275.74|1258.84|1297.38|1305.48|1339.86|1312.16|1327.6|1266.3|1241.58|1332.54|1375.52|1384.6|1311.46|1360.12|1280.08|1142.76|1150.7|1146.1|1151.46|1133.84|1129.9|1071.8|1076.76|1016.84|977.68|966.6|990.28|955.92|920.08|899.68|902.94|909.06|913.36|908.92|933.04|914.5|904.26|904.98|915.6|919.46|906.76|932.32|940.6|957.2|967.44|960.5|920.24|923.64|920.34|895.66|868.54|866.5|842.9|847.26|851|815.56|827.82|868.48|838.84|833.78|841.48|843.9|842.4|834.8|839.8|844.74|810.18|813.56|845.34|837.56|818.08|812.56|817.38|806.2|801.46|819.08|805.66|765.48||723.12|723.9|700.2|688.62|683.78|705.22|682.66|704.9|709.48|708.26|704.22|701.6
10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|3.63|3.66|3.68|3.69|3.69|3.71|3.72|3.74|3.74|3.78|3.76|3.81|3.8||||3.78|3.73|3.82|3.75|3.71|3.54|3.6|3.62|3.71|3.9|3.71|3.76|3.83|3.82|3.82|3.62|3.6|3.62|3.69|3.85|3.9|3.98|3.94|4.07|4.01|4.05|4.04|4.24|4.35|4.57|4.69|4.92|5.13|||4.77|4.64|4.46|4.4|4.35|4.48|4.36|4.27|4.26|4.03|4.07|4.16|4.21|4.14|4.22|4.1|4.04|3.94|4.05|3.82|3.83|3.77|3.79|3.82|3.84|3.81|3.9|4.06|4.1||4.1|4|3.88|3.85||3.84|3.67|3.79|3.72|3.71|3.78|3.77|3.76|3.81|3.81|3.84|3.88|3.9|3.9|3.94|3.9|3.89|3.9|3.82|3.81|3.8|3.56|3.76|3.84|3.83|3.89|3.8|3.81|3.85|3.81|3.84|3.86|4.03|4.08|4.01|4.03|3.96|4.02|4.01|3.98|4|3.98|4||4|3.95|3.99|4|3.99|4.02|4|4.09||4.17|4.2|4.19|4.17|4.99|4.83|||4.65|4.57|4.49|4.39|4.57|4.74|4.74|4.78|4.86|4.79|4.77|4.81|4.84|4.89|4.88|5|5.05|5.01|5|5.05|4.96|4.94|4.8|4.92|4.91|4.88|4.84|4.8|4.78|4.74|4.8|4.77|4.72|4.72|4.62|4.65|4.63|4.7|4.92|5.03|4.87|4.98|4.94|4.54|4.45|4.44|4.34|4.35|4.4|4.6|4.58|4.72|4.55|4.51|4.48|4.68|4.68|4.8|5|4.61|4.49|4.5|4.72|4.66|4.78||4.97|4.62|4.62||4.66|4.62|4.5|4.58|4.6|4.6|4.46|4.27|4.4|4.6|4.62|4.47|4.41|4.32|4.24|4.24|4.23|4.24|4.23|4.14|4.18|4.21|4.13|4.03|4.27|4.15|4.18|4.15|4.28|4.28|4.44|4.39|4.42|4.4|4.36
10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|27.74|26.42|25.82|24.58|24.79|27.91|28.93|29.4|29.02|29.2|34.34|34.07|33.98|37.46|34.6||36.04|37.04|35.98|32.86|34.81|35.99|35.52|39.8|42.69|46.31|45.34|49.72|47.58|51.5|51.69|51.3|44.4|46.15|35.21|34.67|36.04|42.51|45.7|50.08|46.33|45.74|54.09|50.18|53.23|59.8|61.19|77.73|46.3||124.09|108.45|110|92.13|73.94|76.4|80.91|83|81.45|81.5|66.36|73.2|80|90|89.53|77.2|75.39|73.9|61.39||40|44.46|37.98|31.4|26.06|24.61|25|23.72|25.5|21.24||21.11|22.21|22.1|23.24||26.16|25.46|26.55|25.75|19.8|20.21|19.88|18.61|18.26|18.93|19.78|19.88|22.2|18.14|13.45|13.3|13.24|13.62|14.62|14.93||13.5|14.82|12.67|11.07|11.25|11.13|11.27|11.23|10.48|9.41|9.29|9.08|9.29|8.88|8.79|8.3|8.12|8.05|7.945|8.19|7.97|8.36|8.53|8.65|8.96|9.08|9.05|9.04|8.98|9.02|9.1|8.75|8.8|9.24|8.79|8.29|8.1|8|8|8.04|7.978|7.95|7.99|8|8|8.68|9.25|8.92|9.59|9.66|10|9.74|9.06|9.12|9.11|8.65|8.6||8.53|9.19|9.08|9.11|9.2|8.36|8.21|8.6|8.42|7.88|8.05|8.02|8.32|8.8|8.94|8.99|9.2|9.7|9.72|9.69|9.21|9.44|9.9|9.99|9.64|8.32|7.99|8.04|7.7|8.15|8.53|9.97|10|10.3|10.38|10.45|10.85|10.85|10.6|10.94|11.79|11.36|11.71|12.14|12||10.39|10.76|10.484|10.86|11.15|11.32|11.51|11.4493|11.44|11.8|12|12.28|12.5|12.85|12|12.5|12.4|12.6701|13.38|11.79|11.67|11.77|11.75|11.88|12.12|12.11|11.74|11.71||11.65|11.9|11.535|12.01|11.95|11.37|11.49|11.69|11.8|11.96|11.91|11.91
10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|24.0562|23.9774||24.4402|25.2772|25.2674|24.7061|24.8144|25.031|25.0113|25.3363|25.1197|24.9818|25.1394|24.7061||23.7017|24.263|24.2925|22.2542|23.3374|23.938|23.5441|24.135|24.263|23.0813|22.9336|23.2881|23.1306|23.8789|23.3078|23.4851|22.7465|22.5594|22.6481|23.7509|21.6141|22.0572|23.3964|23.4851|23.3866|24.1054|25.1689|25.4741|25.6022|25.484|25.2477|25.4249|||25.6219|25.2772|25.996|26.6164|26.2914|26.6459|26.3111|25.7991|25.4446|25.356|25.0901|25.9271|25.1098|25.031||25.5332|25.5234|26.0551|26.2914|26.4884|26.193|26.5672|26.0945|26.8133|25.2969|26.0945|25.9173|25.8483|26.6853|27.995|||29.0092|27.7923|27.3508|||27.1252|26.7426|26.3404|27.1056|27.3999|26.1834|25.8597|26.0657|25.3594|25.1632|25.173|25.8989|25.8989|25.8989|25.8793|25.428|24.9768|24.5255|26.0068|26.3306|26.4777|25.5457|25.4967|25.791|25.791|25.7518|25.6046|25.0847|25.3299|23.7799|25.0552|24.8492|23.9663|23.2894|23.0736|22.5536|21.5236||21.3862|23.0049|23.1913|24.3391|24.3881|24.4078|24.3489|24.3587|24.2802|24.5157|24.5451|24.4078|24.2312|24.3783||23.1913|23.466|23.2109|23.3777|23.4366|23.4758|23.6426|23.2502|23.5445|23.3875|23.4267|23.2796|22.4752|23.5445|22.171|23.0736|23.7112|24.447|25.0062|25.1043|24.7707|24.653|25.3103|25.1435||25.0356|25.5065|25.6831|25.3692|23.1226|22.7597|22.6027|22.3967|22.7891|21.8081|21.6805|21.0919|21.1312|21.4058|20.7191|21.5824|21.2293|21.7296|21.8767|21.9454|22.2986|22.2103|21.4941|21.0919|21.0527|21.7492|22.2005|22.0533|21.916|22.4457|22.6419|21.9748|22.74|23.5641|23.466|22.2495|21.6413|21.7296|21.3862|21.2587|21.7983|21.8179|22.0141|20.6014|20.5524|20.4543|20.778|20.6505|20.6603|19.9441|19.8068|20.6014|20.4935|20.8369|20.7289|21.1704|20.6014|20.3463|19.9637|19.6204|19.2574||19.591|20.8172|21.4843|21.5334|19.9147|20.4543|19.6891|19.4242|18.816|19.0318|19.6204|18.1391|18.5609|17.8349|17.9527|17.3052|16.8441|16.8441|14.7251|15.2549|14.8821|15.2058|16.0887|17.0599|16.697
10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|705|700|698|699|700|705|702|709|709|707|704|702|702|704|||703|698|698|705|701|702|700|700|697|703|705|697|710|714|715|709|721|722|720|708|707|709|730|722|698|714|725|720|740|725|733|749|750|744|745|732|720|719|710|699|694|679|685|690|680|680|675|676|681|683|684|689|680|680|670|670|664|677|689|686|687||687|670|||651|652|647|||644|635|634|624|635|634|633|637|633|650|643|658|648|628|626|614|602|623|618|618|591|592|594|590|577|598|612|614|610|603||599|588|598|580|577|570|536|525|539|531|529|530|530|530|526|530|529|529|526|522|523|523|515|515|512|509|513|511|508|505|500|500|485|483.5|486|493.5|497.5|504|489|490.5|485|492|492|495|500|495|495|499.5|503|500|496.5|506|504|503|505|502|503|508|510|508|512|505|506|503|497|508|507|514|513|503|502|522|518|515|522|524|515|505|511|506|526|523|516|510|499|501|501|505|495|495|496.5|500|508|505|508|510|510|480|497|506|515|505|498|497|510|501|490|488.5||505|505|501|515|508|517|518|502|511|502|516|524|539|518|517|528|540|522|516|500|490|482|472.5|482|491
10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|11.5|11.4|11.4|11.1|11.4|11.3|11.1|10.9|10.8|11.1|11.2|11.5|11.3||||11.4|11|11.2|11.1|11.3|11.4|11.2|11.7|12|11.7|11.6|12|11.7|11.6|11.4|11.2|10.8|10.5|10.6|11.2|11.4|11.7|11.5|11.4|11.7|11.7|11.8|12.5|12.3|11.9|12|12.3|12.2|||11.8|11.6|11.6|11.6|12|12.1|12.4|12.3|11.9|12.2|12|12.6|13.5|14.4|13.3|13.7|13.5|12.8|12.5|12.8|14.8|12.2|10.3|10.4|10|10|9.9|10|9.9||9.5|9|8.6|8.5||8.3|8.4|8.2|8.4|8.4|8.4|8.2|8.4|8|7.8|7.9|7.8|7.9|8.1|8.2|8.3|8.2|8.3|8.3|8.8|8.8|8.7|8.7|8.8|8.7|8.9|8.8|8.6|8.6|8.6|8.8|9|9.2|9.2|8.9|8.8|8.7|8.5|8.5|8.5|8.8|8.9|9.2||9.3|9.4|9.3|9.5|9.9|9.4|9.4|9.6||10.3|10.9|11.8|11.9|12.3|11.5|||11|10.8|10.5|10.3|10.6|11.3|10.7|10.3|10.6|10|9.9|9.7|9.8|9|9|9.1|9.1|9.1|9.1|9.1|9.2|9.3|8.9|9|8.9|9|8.9|9|8.9|8.8|8.8|9|9.1|9|9|8.9|9|8.9|9|9|8.8|8.8|8.7|8.6|8.5|8.4|8.4|8.3|8.4|8.6|8.7|8.9|9.1|8.9|8.7|8.9|9.2|9.1|9.3|9.4|9.3|9.1|9.3|8.9|8.7||8.3|8.4|8.6||8.7|8.6|8.7|8.9|8.3|8.4|8.5|8.5|8.8|8.6|9|8.7|9|9.3|9.6|9.6|9.3|9.4|9.1|9|9|9.3|9.2|9.2|9.5|9.3|9.2|9.2|8.9|8.6|8.7|9|9.1|9|9.2
10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|791.7|817.65||801.9|770.45|723.25|727.45||740.45|734.7|735.95|704.3|691.1|695|712.7||712.7|681.1|705.75||664.45|669.25|679.7|699.3|698.95|712.8|719.75|740.4|759.4|757.75|784||766.75|767.05|751.9|759.6|784.7|788.45|774.1|781.25|769.6|761.4|759|750.95|765.9|772.7|787.5|833.5|843.45|854.75|892.9|903.6|932.2|927.1|961.65|915.9|902.75|890|807.3|804.35|773.544|781.874|804.827||770.897|810.511|839.582|857.719|851.427|821.185|847.132|869.694|847.132|803.786|794.501|805.999|814.416|788.643|760.049|768.207|739.179|733.192|735.882|736.966|740.047||751.025|713.71|684.248|664.767|671.405|684.248|699.174|706.984|702.689|690.974|704.164|730.762|746.859|727.638|712.408|692.579|683.728|630.966||627.409|622.332|615.043|632.702|634.828|604.673|604.499|604.586|599.336||606.625|604.846|597.774|592.654|598.511|607.71|609.359|612.917|604.195|621.811|632.138|641.206|653.269|650.058|642.551|673.618|638.95|612.7|602.59|608.664|599.509|598.294|616.214|605.063|616.301|620.9|624.805|628.754|640.555|654.006||637.215|634.307|623.677|630.75|624.068|606.582|630.272|677.914|668.585|693.577|674.226|689.759|692.709|661.599|640.816|630.619|617.255|650.275|676.005|720.045|710.673|689.455|681.168|679.693|707.115|723.516|738.398|723.125|736.055|718.569|687.98|696.441|710.716|709.761|700.953|701.3|706.594|728.289|759.052|728.375|722.214|722.474|724.991|747.336|689.889|676.786|669.409|637.822|639.384|653.095|647.845|648.409|628.19|626.237|588.836|586.84|597.904|597.86|605.15|615.737|615.52|609.619|584.236|587.404|593.391|589.79|576.773|568.79|563.67|568.139|573.042|574.56|586.319|562.628|561.11|578.552|572.131|570.265|584.844|517.807|510.605|521.582|483.313|494.377|496.85|466.304|444.132|423.002|402.869|383.691|376.749|373.885|385.383||395.884|408.77|394.842|376.055|389.462|409.942|390.46|371.889|354.186|347.418|337.221|331.494
10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|49.95|49.45|51.6|51.4|50.4|50|49.7|49.3|50.4|51.9|53.1|51.9|50.2|49.35|||49.25|49.35|49.25|49.25|49.35|48.75|50.1|50.1|48.8|48.2|48.45|48.1|47.45|47.9|47.1|46.75|46.45|46.2|46.05|46.1|46.6|46.3|46.1||46.2|45.55|45.35|45.3|44.8|44.2|43.8|43.1||||||||42.15|42.25|42.4|42.1|41.55|41.3|42|42.5|41.8|42.3|41.8|41.25|41.65|43.45|42.85|43.3|44.5|43.7|43.2|44.3|43.8|43.8|43.4|44.15|43.6||43.35|43.3|43.05|43.6|43.5|43.45|43|42.9|43.7|44.1|44.7|44.8|43.85|45.35|45|45.85|46.55|44.8|45.25|45.2|45.05|45.55|45.6|44.85|44.55|44.2|43.7|44.45|44.35|44.15|43.85|43.5|43.4|43.85|43.2|42.7|42.95|42.4|42.15|41.75|40.9|41|41.1|39.6|39.15|39.7|39.8|41.2|41.6|41.05|41.45|41.85|41.25|41.35|40.65|41.5|40.65|40.25|40.85||40.95|40.5|40.2|39.65|||39.2|38.95|39.05|38.05|39.75|41.5|41.65|42.75|43.6|42.55|42.05|41.85|41.85|41.3|42.25|42.2|43.05|43.5|44.45|45.15|44.6|44.2|43.55|43.5|43.2|44.1|44.75|44.6|43.95|43.35|48.15|48.15|49.65|45.15|42.35|44.15|42.55|43.95|43.85|42.75|43.3|42|41.8|41.8|41.25|41.15|40.15|41.55|42.8|45|45.4|45.25|45.3|45.25|45.75|45|45.1|46.35|43|44.5|45.45|44.1|45|43|41.9|39.8|38.8|38.05|||39.15|38.8|38.45|39.1|38.05|37.85|37.7|36.95|37.75|38.45|38.75|38.7|38.9|39.05|39.3|39|38.55|38.95|38.75|37.5|37.4|36.7|36.4|36.35|37.2|36.6|36.85|36.45|37.6|37.65|39.05|39.7|41.1|38.8|38.85
10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|14950|15000|15000|15200|15450|15050|15100|15150|14950|14900|14950|14950|15000|14950|14950|15050|15050|15150|15250|15250|15600|15150|15250|15400|15900|16100|16050|16150|15900|15050|15150|14950|14900|15100|15050|14700|14750|14700|14650|14800|14800|15100|15000|14700|14600|14600|14700|14900|15000|15050|15050||15050|15100|15200|14700|14650|14950|15050|15100|14650|15250|15500|16000|16500|16050|15800|15700|16100|15900|18000|||||||||||||||||12630|12810|13170|13320|13440|13560|13635|13410|15060|15090|15270|15390|15240|15960|16290|16290|17160|15450|15510|15030|15270|15540|14925|14910|14730|15660|17400|16710|12870|11940|11580|10515|10425|9720|9660|9390|10815|10845|10725|10800|11100|11265|11415|11355|12435|12750|12570|12600|12495|12840|12765|12795|13125|4280|12840|12840|12840|12135|3920|||11760|11490|11235|11145|11445|11700|11715|11835|11715|11865|11985|11895|12195|12390|11955|11760|11985|12495|13200|13395|12900|12945|12945|12765|13215|12345|12345|12285|11850|12225|12045|4270|12810|13035|13500|13395|12930|12885|12270|12165|12270|11910|12240|12255|12900|12885|10680|10995|11295|11430|11505|11430|11490|11520|11625|11430|11385|11295|11595|11655|11655|11700|11850|11460|11415|11520|11370|11610|11520|11790|11970|11715|11970|11790|11760|12075|11685|12645|13305|13050|13320|12945|12930|12330|12450|12150|12015|12135|12015|11835|11640|11460|11475|11655|11700|11790|11220|11370|11010|11145|11145|11535|11865|11850
10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|29600|30350|29500|30050|30400|30700|30450|30700|31500|31350|30650|29650|29950|30250|29750|29850|29350|27500|28950|30700|31250|31450|29800|29850|30150|29500|28450|28400|26100|25200|25200|25100|24900|25350|25900|27350|28450|28250|27900|52400|26200|27500|26000|27650|25800|26650|26650|27550|28800|28800|61500||30750|30450|30250|32850|31800|34250|35700|33200|33450|30750|28750|28000|30150|26500|27900|27650|28150|27450|29150|29500|29750|30650|34700|35200|34900|36250|31550|33000|||25400|24675|23025|46300|23150|21025|21900|21825|19375|19900|19200|19650|18950|18750|18800|19200|18925|20925|18825|20600|20400|20000|20775|18650|18150|16800|16725|15675|16025|15675|15650|15550|14650|14550|14975|15000|15675|16175|15600|16325|15825|14300|14275|14600|14300|13975|13600|13900|14675|13925|13950|14450|15800|18400|18000|15575|14950|14825|29700|14850|15125|14875|14450|28350|||14175|13450|13250|13400|14300|14275|14900|15025|14950|15200|15750|15275|15500|15225|14875|15200|15000|15150|15250|14950|14525|14700|14325|14000|14525|14525|13800|13300|13675|14250|14025|30200|15100|15625|15500|16175|16150|16475|16500|16850|15975|15500|15675|15350|15700|16125|15375|15825|16350|16050|15250|14725|14825|15050|14925|14975|14600|14750|14950|15225|15250|15775|15575|15125|14700|15300|15950|16900|17350|17250|18075|17725|17025|16875|16900|17500|15950|18675|16975|16650|15050|14625|15075|14925|14900|15100|13300|12475|12800|13375|13375|13300|13500|13375|13175|12750|13050|13400|13775|13625|13650|13400|13400|12750
10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|506.05|498.6||495.15|492.3|501.5|499.45||492.65|494.25|516.7|505.1|480.2|480.85|482.1||492.35|478.8|477.6||475.6|472.9|475.15|473.6|475.15|477.9|515.55|517.65|516.1|518.85|521.2||513.45|512.2|502.9|503.7|517.15|525.65|516|505.3|508.55|501.55|491.65|487.55|494.2|510.2|498.8|483.35|479.4|477.5|482.1|484.7|483.05|482.95|478|478.6|478.1|477.2|477.5|476.75|477.55|478.2|482.05||478.9|485.35|479.1|485.2|484.15|483.65|481.3|484.2|483.85|483.15|484.9|484.35|482.25|479.05|484.1|484|485.05|490.55|486.8|486.2|487.6||487.25|487.45|476.85|473.85|490.7|485.75|476.2|473.85|481.7|476.7|472.1|483.05|481.9|492.75|482.65|472.85|457.35|453.45||450.4|449.55|448.35|452.3|453|451.3|456.6|459.95|465.5||456.3|457.55|451.45|449.45|454.45|452.9|451.75|443.15|446.5|442.5|461.65|455.15|454.8|454.4|450.4|456.4|459.35|450.3|449.65|446.1|446.1|444.95|445.95|447.8|449.95|451.6|454.7|454.25|471.7|481.8||456.9|447.05|452.9|462.8|452.9|445.7|477.2|472|483.95|509.35|459.9|456.1|460.4|452.7|451.65|450.75|447.8|450.2|452.35|444.35|450.45|451.2|448.4|446.45|464.95|473.85|473.65|475.4|475.55|470.25|467.1|463.7|464.55|462.4|460.8|464.8|463.05|462.3|463.05|458.55|472.05|470.5|478.55|442|456.65|459.15|463.1|463.15|469.8|468.95|472.1|472.5|462.45|466.15|467.7|470.65|467.75|467.4|472.1|473.8|479.35|483.9|484.75|480.9|483.75|469.3|467.2|466|483.95|476.7|478.9|485.9|485.9|475.35|467.9|471.75|472.3|469|477.7|480.35|478.15|482.65|478.9|487.3|485.8|479.2|483.45|483.35|488.9|487.7|506.2|506.5|508||507.75|508.5|508.7|513.85|505.75|523.25|521.55|535.9|529.5|539.25|527.8|541.7
10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|7.695|7.66|7.505|7.455|7.6|7.8|7.8|7.98|7.78|7.7|6.86|6.83|6.94|6.84|||6.475|6.35|6.35|6.35|6.2|6.04|6.055|6.2|6.32|6.04|6.15|6.18|6.28|6.5|6.485|6.455|6.55|6.58|6.5|6.46|6.65|6.585|6.56|6.42|6.52|6.52|6.72|6.655|6.95|7.1|7.15|7.22|7.19|7.23|7.18|7.2|7.24|7.165|7.29|7.2|7.11|7.055|7.02|7.01|6.86|6.96|6.795|7.165|7.27|7.24|7.2|7.3|7.46|7.59|7.21|7.2|7.27|7.42|7.35|7.19|7.28||7.16|6.92|||6.535|6.44|6.4|||6.25|6.1|6.02|6.3|6.41|6.52|6.305|6.365|6.32|6.42|6.465|5.85|5.6|5.54|5.36|5.41|5.36|5.44|5.53|5.69|5.59|5.56|5.605|5.49|5.4|5.525|5.345|5.33|5.47|5.565||5.4|5.385|4.92|5.17|5|4.98|4.628|4.52|4.73|4.888|5|5.11|5.12|5.18|5.17|5.31|5.385|5.27|5.15|5.295|5.36|5.455|5.56|5.74|5.87|5.95|5.86|5.905|6.1|5.7|5.84|6.075|5.515|5.125|5.34|5.385|5.295|5.39|5.54|5.43|5.59|5.785|5.855|5.84|5.99|5.785|5.645|5.81|6.06|6.04|6.16|6.645|6.56|6.595|6.53|6.555|6.74|6.5|6.555|6.745|6.75|6.935|6.91|7.1|7.04|7.12|6.92|6.805|6.86|7.11|7.17|7.155|7.13|7.25|7.495|7.96|8.32|7.95|8.1|8.06|8.2|8|7.235|7.085|7.1|7.235|7.395|7.34|7.225|7.31|7.34|7.54|7.545|7.54|7.47|7.16|7.195|7.26|7.555|7.655|7.7|7.9|8.1|7.95|7.325|7.18|7.06|7.565||7.75|7.35|6.95|6.89|6.82|7|6.5|6.2|5.855|5.79|5.72|5.5|5.47|5.39|5.56|5.635|5.72|5.53|5.42|5.48|5.5|5.4|5.365|5.365|5.365
10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|112.5|109.5|111|110|109.5|110.5|112.5|106|108|108.5|113|113.5|115|114|||105.5|102|103|99.4|98|96.7|94.8|93.6|93.5|92.8|94.1|94.5|98.7|89.8|88.4|88.2|86.3|85.3|84.5|85.8|84.7|84.9|85.7||84.6|86.5|84.1|84|87.6|87.8|79.9|76.3||||||||69.4|68.8|68.6|67.9|66.8|66.2|68.7|72.8|76.2|69.3|67.6|64.6|65.3|67.5|69|69.5|69.7|67.8|66.7|67.4|67.2|66.8|65.5|66.5|67.3||65.7|64.7|64.2|65.1|64.7|65|63.7|64|63.5|63.6|63.4|64.7|64.3|65.9|65.4|67.1|69.4|68.4|67.2|67.9|67.4|68.7|67.6|66.9|66.7|66.1|65.4|66.4|67.2|65.3|64.9|65.5|65.1|65.4|65.7|63.9|65.3|64.7|68|71.1|70.9|70.1|70.3|68.3|66.7|67.3|68.1|68.5|69|71|70.7|70|69.5|69.5|68|69.5|69.5|70.1|70.5||69.3|71.6|67.9|65.1|||66.3|64|64.6|67.3|67.5|70.1|68.5|69|72.2|72|70|65.1|59.2|53.9|54.8|55.3|54.7|53.1|54.2|54.8|55.3|53.4|53.8|53.8|53.5|54.4|53.1|52.9|52.1|50.9|55.1|55.4|55.3|54.7|54.8|54.8|53|54.8|56|52.7|53.9|53.7|53.8|52.8|53|51.6|50.2|50|51|52.7|52.7|53.3|52.8|52.1|55|58.2|59.5|62.5|61.5|62.1|61.2|60.4|59.9|58.7|58.4|57.1|56.7|56.2|||55.9|55|56.2|53.8|53.1|53.1|52.7|51.1|51.8|50.5|51.6|52|52|57.7|58|60.3|57.7|58.3|57.7|57.1|55.9|58.1|57.8|57.1|58|57.4|57|61.2|57.5|59.8|61|60.8|59.5|58.3|55.7
10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP|206|204|205|207|212|211|209|218|205|217|225|234|233|234|||232|234|226|226|225|212|215|226||215|193|193|199|192|188|180|184|187|186|188|185|185|180|185|195|198|192|185|195|205|193|196|232|274|223|210|204|206|202|195|181|179|199|215|206|202|208|158|149|129|126|121|128|119|109|119|120|120|122|120|122|123|121|107||104|106|101|102||109|107|107|99|101|112||128|130|121|125|138|114|93|92|91|89|86|88|85|84|82|82|81|83|85|86|85|83|83|87|88|87|84|84|91|84|88|85|86|88|78|79|83|86|85|86|86|86|92|80|85|89|102|75|73|72|72|73|69|70|70|75|76|73||77|73|71|75|76|77|74|78|79|77|80|87|86|84|87|85|91|93|98|97|97|97|95|95|97|97|96|97|100|100|97|100||100|99|100|100|99|100|98|100|99|104|94|95|94|94|96|96|95|93|95|95|96|98|97|99|105|94|90|95|102|100|100|99|100|100|100|100|104|110||108|109|115|115|123|120|120|114|117|109|109|101|107|105|109|106|102|104|106|99|101|100|100|107|104|104|105|110
10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|49.5|49|51|50.5|49.15|48.25|47.4|47.3|48|48.7|48|49.2|47.3|47.4|||47.4|47.4|47.65|47.55|46.4|46.05|46.7|46.3|47|47.05|47.45|47.45|47.55|46.1|46.05|46.65|47.4|45.75|45.4|45.05|45.35|45.7|45.3||45.25|45.05|44.55|44.9|44.15|43.55|42.6|42.2||||||||41.95|41.65|41|41|40.55|41|41.8|41.85|41.65|42|41.35|41.15|41.05|43.05|43.05|44.1|44.95|44.5|44.25|44.8|43.75|44.05|43.55|44.55|43.6||43.35|43.2|42.85|43.4|43|43.15|42.55|42.1|42.65|42.3|42.85|43.35|43.15|44.7|43.75|44.7|46|45.75|46.7|45.4|43.85|43.6|43.8|43.35|42.5|42.4|42.55|43.4|42.9|42.5|42.5|41.95|42|41.75|41.75|41.45|42.25|42|41.7|41.85|40.75|40.55|40.5|39.75|39.55|39.95|39.95|40.3|40.15|39.45|38.8|39.25|39.35|39.3|38.75|38.85|38.85|38.85|38.35||38.3|38.4|38.5|38.1|||37.75|37.5|37.35|37.05|37.75|38.7|39|39.25|39.95|39.8|39.6|39.8|39.8|39.15|40.15|40.35|40.2|41.6|42.7|41.9|40.05|40.3|40.45|38.95|38.55|38.6|38.7|38.1|38.15|37.3|39.55|40.1|39.35|39.15|39.25|38.85|39.15|38.9|39.25|38.7|38.15|36.5|36.1|35.8|35.3|34.65|34.25|35.9|36.65|37.4|37.6|37.5|37.4|37.65|38|37.3|37.65|38.3|37.35|38|40.2|40.1|40.35|39.1|38.95|38.2|37.85|37.6|||38|37.8|37.7|37.7|37.65|37.4|37.5|37|37.5|38.2|38.85|38.55|38.65|38.8|37.6|37.25|36.6|36.5|35.9|36.15|36.15|36.25|36.1|36.15|36.7|36.4|36.2|35.55|35.8|36.2|36.9|37.15|37.25|38|37.5
10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|2102.6311|2105.4951|2138.4309|2154.6599|2147.9773|2158.0012|2158.9558|2159.4333|2176.6172|2178.0491|2190.937|2171.8438|2167.0706|2168.9797|2164.6838||2171.3665|2159.9106|2148.4546|2190.937|2165.9248|2128.8843|2200.4834|2203.2998|2250.603|2257.7629|2227.6912|2250.603|2244.3499|2248.2163|2227.9299|2251.0803|2251.0803|2281.5815|2247.5002|2238.6697|2291.1758|2315.0422|2304.0637|2329.3621|2338.9087|2310.269|2343.6819|2326.9756|2338.9087|2315.0422|2276.8083|2252.9895|2243.4431|2233.8965|2255.3762|2272.0349|2260.1494|2263.0134|2253.9443|2234.8989|2259.2427|2267.3093|2266.832|2166.3545|2147.9773|2183.7771|2141.8198|2193.3235|2195.7102|2196.6648|2257.7629|2238.6697|2243.4431|2186.116|2190.937|2216.7126|2224.3499|2245.3523|2225.3044|2248.2163|2162.2971|2095.9485|2100.2446|2081.6287|||2104.5405|2109.791|2107.4045||2124.1108|2124.1108|2152.7507|2131.271|2119.3376|2165.1611|2152.7507|2162.0107|2106.4976|2103.1084|2148.4546|2199.5288||2205.2568|2229.1233|2214.8032|2233.8965|2238.6697|2205.2568|2202.918|2248.2163|2229.6006|2260.627|2219.5767|2267.3093|2243.4431|2338.4314|2268.2642|2233.8965|2267.3093|2198.0969|2302.6794|2487.8352|2482.0117|2486.8328|2315.0422|2186.1636|2158.2876|2116.9988|2080.5308|2128.8843|2177.9536|2243.3477|2303.3477|2385.6868|2338.9087|2339.386|2267.3093|2229.1233|2267.3093|2276.856|2128.8843|2138.4309||2186.1636|2229.0754|2139.5286|2195.2329|2198.0969|2270.5552|2298.8132|2333.1807|2172.321|2226.832|2315.0422|2227.7866|2124.1108|2205.2568|2247.739||2284.2068|2195.3284|2225.3999|2224.3499|2250.603|2324.1116|2405.2573|2324.5889|2404.78|2320.3884|2408.1213|2424.8279|2264.9229|2246.498|2341.2954|2362.25|2288.312|2342.7273|2401.916|2434.3743|2458.2407|2490.1741|2517.9067|2550.8425|2510.7468|2520.2935|2528.8853|2520.2935|2529.8401|2539.3865|2539.3865|2533.6587|2505.9736|2434.8516|2576.7136|2591.4153|2577.5728|2663.3965|2651.9407|2620.5325|2563.2529|2563.2529|2505.9736|2482.0593|2541.7732||2672.5613|2787.1199|2710.7476|2603.8259|2673.5159|2739.8645|2744.6377|2730.3179|2700.9146|2680.5325|2621.0098|2529.8401||2520.2935|2580.9619|2553.7542|2576.3318|2582.3462|2627.6924|2658.7188|2626.2603|2673.0386|2625.3057|2673.0386|2653.9453|2699.2915|2673.0386|2620.4846|2576.6182|2481.6299|2433.897|2386.5938|2434.3743|2434.3743|2372.3694|2481.1526|2434.3743|2415.2813|2350.8418||2336.9993|2343.2041|2360.3279|2236.2952|2267.3032|2211.7661|2246.9397|2337.1875|2273.3198|2464.4602
10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|61.75|61.6||60.7|60.65|63.65|63.65||65.1|64.6|68|68.95|71.3|69.05|69.55||66.45|63.3|66.6||70.1|73.75|77.6|81.65|81.3|84.15|80.15|84.35|88.75|85.75|83.15||83.7|78.75|75.5|73.9|75.65|76.35|69.45|69.5|69.05|70.35|67.1|62.9|62.35|63.25|64.65|65.45|66.8|67.9|71.05|68.9|64|64.9|66.85|65.85|68.55|70.55|67.85|64.75|62|63.2|63.8||64.8|66|66.15|67.8|68.75|66.9|68.55|70.1|69.9|69.9|70.1|70.55|70.55|70.7|70.85|69.7|69.25|68.55|70.3|70.2|70.7||70.95|71.05|71.2|69.2|72.8|73.6|74.7|74.95|77.95|74.85|73.7|76.85|78.65|81.8|81.9|78|74.3|73.5||70|66.7|63.6|64.2|62.7|61.35|60.9|60.6|57.75||54.35|54.15|53.25|53.4|53.1|54.4|55.65|53|50.5|53.1|55.85|55.9|57.15|57.45|57.3|57.5|55.4|57.55|56.95|56.85|57|57|58.75|59.75|60.25|62.3|63|64.7|61.65|58.75||58.75|58.9|59.15|57.35|58.35|55.95|58.85|61|64.2|67.55|71.05|74.3|74.05|74.05|73.55|73.3|70.65|74.3|76|78.7|80.05|77.45|77.7|80.05|84.25|83.85|81.85|85.3|83.1|79.15|75.75|72.9|72.85|75.15|76|76.75|77.55|78.5|80.3|78.8|80.65|80.1|80.85|77.6|76.05|79.55|77.8|74.1|77.8|81.35|78.15|74.45|70.95|67.6|64.4|61.35|58.5|56.6|56.8|56.25|55.25|57.3|58.1|58.1|60.6|60.5|59.7|62.8|59.85|57|54.3|51.75|50|47.65|45.4|43.25|41.55|42.55|43.45|43.5|44.3|45.1|45.4|46.45|46|44.9|46.05|46.7|47.4|46.05|47.5|46.8|44.6||42.5|44.65|42.55|40.55|41.95|44.15|42.05|44.25|42.15|40.15|38.25|36.45
10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|44.6|44.65|44.8|44.65|44.25|44.25|44|43.9|44.05|44.05|44.05|44.1|44.15|44.15|||44.2|44.2|44.85|44.7|44.05|44|44.1|44.1|44.25|44|44.15|44.15|44.15|43.95|44|44.15|44.35|44.35|43.9|43.95|44|43.9|43.8||43.6|44.15|43.8|43.8|43.75|43.65|43.8|43.35||||||||43.2|43.15|43.1|42.9|43|43.05|43|43.25|43.3|43.4|42.9|42.85|42.9|43.35|43.4|43.55|43.95|43.75|43.95|44.3|44.4|44.2|44.35|44.45|44.7||44.7|44.55|44.6|44.8|44.6|44.6|44.8|44.8|45|44.55|44.45|44.55|44.25|44.5|44.3|44.45|44.3|44.55|44.4|44.75|44.75|44.8|45|45.85|44.55|44.3|43.95|43.85|44.15|44.2|44.15|44|44|44|43.85|43.6|43.45|42.95|42.8|42.75|42.9|42.8|42.95|43|42.9|43.1|43.35|43.45|43.35|43.2|42.7|44.25|44.6|44.8|43.85|43.25|43.55|43.25|43.6||43.75|43.65|43.5|43.35|||43|43.2|43.15|42.95|43.2|44.15|44.4|44.85|44.4|44.5|44.35|44.2|44.1|44.1|44.1|44.45|44.35|44.15|44.05|44.1|44|44.1|44.05|44.7|44.05|44.25|44.05|43.8|43.95|44|44.95|45|45.1|44.95|44.95|45.3|45.05|45.25|45.35|45.35|45.7|45.5|45.4|45.65|45.45|45.3|44.65|44.75|46.15|47.15|47.55|47.4|47.05|46.35|47.35|46.25|47|48.15|48.1|49.7|50.6|49.5|50|49.95|50.4|49.5|49.1|49.2|||48.4|48.9|49.65|49.1|51|48.85|47.5|47.3|46.3|46.15|49.85|48.15|48|47.95|48|48.4|47.9|48.3|47.8|48|48.4|47.9|48.5|47.8|48.15|47.9|48.4|48.7|47.5|47.5|45.85|46.1|46.2|46.45|48.5
10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|512.95|496||492.9|474.75|479.25|462.1||463.8|451.95|485.15|472.75|475.7|449.65|445.1||418.5|414.45|418.8||425.05|431.15|445.5|450.05|455.95|450.7|461.8|470.3|470.65|474.05|482.25||481.8|485.25|493.9|487.9|492.4|489.8|484.85|484.8|478|474.3|484|482.75|479.8|489.65|497.4|489.8|486.3|491.9|499.15|505.7|503.45|505.35|506.1|502.1|512.7|521.9|514.15|522.3|508.75|508|513.15||500.95|506.15|508.6|510.45|510.1|505.05|516.2|522.55|516.9|521.95|525.4|521.45|518.65|518.75|519.4|522.25|520.3|522.7|522.55|536.7|523.85||514.95|510.9|515.85|517.4|549.8|537|545.35|541.8|547.7|544.5|526.95|532.6|530.3|542.85|536.6|542.4|539.75|536.3||521.6|510.8|504.1|513.8|498.4|497.3|490.95|496.85|487||487.85|500.3|503|501.85|503.45|494.05|489.15|478.65|462|472.45|481.8|484.5|491.75|494.85|495.6|498.6|496.85|497.4|492.45|494.95|501.85|503.45|511.25|509.55|511.6|506.4|504.85|506.4|517.45|501.1||499.45|497.35|497.95|504.75|493.4|479.2|489.9|486.75|498.55|520.2|526.2|526.8|546.7|535.35|471.9|473.2|463.8|482.7|502.1|509.05|515.15|510.05|513.7|518.5|558.9|555.15|559|524.8|516.8|515.35|515.4|512.3|492.85|480.45|483.85|501.8|472.45|472.3|481.7|485.35|480.1|478.4|478.85|461.3|446.7|440.5|444.05|436.05|440.25|451.45|446.3|439.25|445.55|450.8|452.1|451.95|442.3|456.4|468.95|481.25|481.95|480.85|482.95|492.85|491.55|496.95|495.8|504.5|523.3|471.55|481.75|477.45|474.25|472.3|463.6|457.4|456.5|458.3|469.65|473.55|452.3|463.8|470.95|486.6|456.2|438.45|448.8|462.85|440.65|414.1|410|405.2|404.9||402.6|414.7|415.05|407.95|410.25|422.15|407.25|401.3|384.6|394.1|400.25|402.85
10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|10.7211|10.9135|10.9135|10.8173|11.0577|10.3365|10.0481|9.9038|9.7596|10|9.6058|9.5673|9.4808|9.4135|||9.3173|9.5|9.4808|9.5385|9.4904|9.2981|9.2404|9.2404|9.3269|9.2885|9.2596|9.3942|9.4615|9.5865|9.4519|9.5096|9.5096|9.6154|9.7115|9.3846|9.4327|9.4231|9.2404||9.3365|9.4231|9.2308|9.6635|9.0481|8.9904|8.9038|8.5865||||||||8.2692|8.2692|8.25|8.2885|8.0192|7.9711|8.125|8.2981|8.3269|8.5|8.3654|8.4038|8.375|8.7885|8.8077|8.9231|9.3365|9.4038|9.2885|9.7596|9.8077|10.0481|9.8077|10.3846|10.4327||10.7692|11.25|10.7211|9.7596|9.7596|9.7596|9.5192|9.2885|9.1346|8.9135|9|9.3269|8.8269|9.0385|8.8269|8.8462|8.9519|9.1154|9.375|9.0673|8.9327|8.9231|9.0096|9.0096|8.8365|8.8942|8.8846|8.7308|8.6827|8.5096|8.5481|8.6058|8.6538|8.3365|8.4712|8.4327|8.6538|8.375|8.3173|8.1827|8.1923|8.2212|8.2308|8.1058|8.0288|8.2692|8.2885|8.3846|8.1154|7.9808|7.8077|7.8365|7.8077|7.7404|7.75|7.7308|7.8077|7.8654|7.6346||7.5|7.5288|7.4231|7.3365|||7.2788|7.2981|7.3077|7.1538|7.1827|7.5192|7.6346|7.75|7.7596|7.6731|7.5769|7.625|7.5961|7.6827|7.9327|7.6442|7.5192|7.75|7.6731|7.3365|7.1923|7.2404|7.3173|7.4038|7.2404|7.1635|7.0865|7.0192|7.2692|7.375|6.7115|6.6058|6.6154|6.4615|6.3558|6.4231|6.5288|6.3077|6.1346|6.2115|6.1154|6.0769|5.9615|5.9519|5.9423|5.875|5.8365|5.9808|6.1731|6.2885|6.3269|6.2885|6.2115|6.2596|6.3462|6.2885|6.25|6.3173|6.2788|6.4712|6.5288|6.4615|6.5192|6.4231|6.4135|6.3846|6.4038|6.3558|||6.4808|6.5385|6.5769|6.7788|6.5288|6.3846|6.2885|6.125|6.1923|6.3462|6.6058|6.6923|6.5|6.3462|6.1731|6.1731|6.0673|6.0192|5.9423|5.9808|6.0481|6.0288|6.0192|6.0769|6.2308|6.1538|6.1154|5.9519|5.8942|5.9231|6.1442|6.1442|6.2212|6.1442|6.1442
10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|125|125.8|127.8|128.4|128|128|127.2|127|127|129|127|127.8|126|126.4|||125.4|125.8|123|120|118.2|119|120.8|120.6|121.4|116.4|119|122.8|124|120.2|121.6|124.4|119.2|116|117|118|120|120|120.2|120.2|123.8|124.4|120.2|119.2|126.8|127.4|128.4|128|127|127|128|120.8|118|119.2|118.8|119|118.8|111.8|110.8|108.2|112|107|106|106.2|104|107.4|106.8|107.8|108|107|102.2|101.8|101.8|105.4|105.6|104.8|104||104|106|||105|107.2|104|||102|100.6|101.6|102|101|101|98|97.1|98.5|97.3|98.4|98.8|98.1|97|97|96|96.2|95.5|94|91|92|93.7|95.3|94|94|93.5|95.5|98.9|96.1|95||91.1|95.9|98.1|99.9|99|98.6|98.4|95.4|99.4|96.1|104|103.8|100|108|105.2|111.6|113|111|100.8|103|94|94|94.9|96.4|97.8|96|98.5|94.5|90.8|90.9|90.3|92|93.3|93.3|91.7|94|94.5|91.7|88.5|86.7|86.2|86.1|88.4|90.8|90.7|87.7|88.9|91.4|93|94|89.6|91|93.1|94.9|93.2|96|95|94.6|96.9|99|98.2|98|95.5|97.9|92.8|94.5|95.6|99.4|92.5|93.8|89.3|88.9|88.4|87.5|89.8|85.5|85.5|86.5|85|83|83.7|84.6|85.2|85|76.3|75.1|76|76.1|75.5|78|76|77.1|72.4|72.3|69.4|63.6|64.5|63.2|63.1|62.5|64.3|64|63|63.7|63.7|63|61.8|61.8||63|62.5|59.5|59.7|57.4|58.5|59.5|61|61.5|62.2|61.8|67|68|62.8|62.3|62|63|63.1|63.2|60.9|64|64.9|63.6|61.9|59.2
10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|6900|6675|6650|6875|7350|7300|7025|7250|7150|7425|7775|7525|8000|7500|7500||7775|7700|7800|8150|8550|8475|8550|8950|9250|9300|9350|9200|9200|9125|9150||8975|8800|8825|8850|8925|9100|9050|8975|8950|9125|9075|9050|9050|8950|8950|8950|8975|9025||8900|8800|8500|8200|7900|7600|7675|7625|7800|7625|7550|7700|7750|7850|7975|8125|8400|8500|8275|8275|8200|8100|7875|7775|7775|7575|7250|7225|7325|||7000|6875|6275|||6200|6500|6700|6350|6475|6950|6675|7050|7400|7950||7800|7825|7825|7850|7800|7600|7375|7425|7425|7350|7350|7200|7100|7125|7050|6950|6850|6800|6825|6850|6775|6575|6500|6425|6225|6200|6075||||6100|6175|6175|6050|6075|5825|5900|5500|5275|5200|5425|5575|5550|5450|5425|5500|5500|5375|5425|5250|5300|5400|5175|4990|5075|4960|5075|5150|4700|4780|4760|4660|4510|4320|4640|4530|4310|4230|4320|4400|4400|4330|4390|4320|4240|4170|4090|||4170|4180||4160|4190|4180|4210|4180|4180|4230|4150|4010|3840||3910|3950|4050|4100|4080|4110|3990|4060|3860|4010|3770|3400|3240|3480|3740|3970|4130|4050|4150|4150|4340|4330|4650|4990|5350|5350|5425|5200|5050|5000|4840|4820|4650|4390|4670|4700|4630|4970|5025|5050|5025|5125|5025||5200|5100|4950|4990||||4840|4870|4580|4850|4980|5000|4800|5000|4750|
10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|25.33|25.26||26.14|26.53|25.86|25.38|24.96|25.61|25.45|25.59|25.18|25.6|25.92|26.11||25.82|26.03|26.38|24.95|25.13|25.37|25.04|25.49|25.27|25.37|24.16|24.95|24.57|25.34|24.84|24.17|22.61|22.11|22.25|23.65|22.56|21.69|21.66|21.57|22.16|23.44|23.71|23.75|23.85|24.73|24.77|25.21|||25.77|25.9|25.97|26.83|27.17|27.02|27.43|27.46|26.87|26.54|26.12|26.79|24.8|24.66||24.76|24.85|25.44|25.31|25.91|25.46|25.65|24.6|24.92|24.57|25.68|24.77|25.32|26.65|26.65|||27.59|27.41|27.76|||26.71|26.52|27.33|27.94|28.58|28.65|28.71|28.61|28.2|28.2|27.52|27.2|27.26|26.71|27.07|26.01|25.88|24.83|25.68|25.92|25.89|24.91|23.6|22.87|23.59|23.98|24.97|24.88|24.57|24.4|25.42|25.81|26.31|23.72|23.1|22.19|21.17||21.76|22.11|21.64|23.02|23.31|24.38|24.62|25.18|24.35|23.89|23.7|24.2|23.95|23.87||23.71|24.1|23.86|23.6|23.21|23.01|23.48|22.44|22.07|22.79|23.41|23.87|23.86|24.57|24.33|25.11|25.97|26.66|26.04|26.43|25.36|25.7|26.28|26.88||25.92|25.59|26.06|25.9|24.99|25.73|24.99|25.16|26.13|26.13|26.23|26.49|25.4|26.24|25.71|27.22|26.2|28.27|28.99|28.15|28.69|28.59|26.48|25.03|25.19|26.24|26.73|26.88|27.04|26.85|27|27.35|28.05|29.56|29.06|28.84|27.72|27.87|28.08|27.64|28.8|28.38|27.9|27.78|28.42|27.2|27.03|27.72|27|26.94|25.95|27.32|26.96|27.71|27.88|28.39|28.1|27.88|27.24|27.42|26.8||27.95|29.61|28.93|27.79|27.8|27.65|26.47|25.83|24.1|24.4|26.04|25.38|26.46|25.13|25.16|22.46|21.28|20.81|20.13|21.17|20.82|20.71|20.76|21.63|21.47
10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|21.62|21.43||21.83|21.12|21.3|20.77|20.77|21.11|21.16|21.25|21.13|21.4|21.64|21.67||22.19|22|22.2|21.94|22.1|22.41|21.85|21.94|21.8|22.23|21.9|21.69|21|21.29|20.91|20.93|20.36|19.6|19.74|20.24|20.52|20.15|19.76|19.41|19.79|20.12|20.53|20.84|20.7|21.08|21.32|21.69|||21.98|22.28|22.03|22.47|22.03|22.21|21.79|22.26|22.28|21.86|21.8|22.09|21.75|21.48||21.68|22.01|22.65|23.26|23.57|23.76|23.5|23.59|23.56|23.3|23.66|23.18|23.61|24.27|25.11|||26|27.78|28.04|||27.68|26.75|26.55|26.68|26.2|26.06|26.21|26.11|26.45|26.36|26.32|26.32|26.36|26.72|27.24|27.28|26.36|25|25.86|25.85|25.01|24.89|24.87|24.7|24.87|24.87|25|24.95|24.7|24.68|25.8|26.27|26.34|25.98|25.92|25.03|24.13||23.69|24.37|24.42|25.61|26.06|25.54|25.45|25.4|25.46|25.61|25.89|26.23|26.57|26.41||25.5|25.54|25.27|25.33|25.3|25.24|25.47|25.44|25.53|25.96|26.43|26.9|26.83|27.09|26.76|26.73|26.84|27|26.8|27.16|27.15|27.67|28.52|28.33||27.77|27.4|27.63|27.01|26.75|27.39|26.73|28.5|28.63|26.6|26.84|26.56|26.7|27.62|26.88|28.36|27.97|28.91|29.33|29.8|30.25|29.9|29.16|29.54|30.68|30.65|29.94|29.55|29.37|29.79|30.12|30.56|31.21|31.38|31.75|31.8|31.43|32.48|30.48|30.54|31.32|31.28|31.33|30.9|31.63|31.4|30.99|31.4|31.51|31.19|30.5|31.85|32.21|32.55|33.09|32.5|32.02|32|30.54|30.73|30.52||30.12|30.6|30.6|29.52|29.99|29.93|29.13|28.05|27.47|27.36|27.31|26.36|26.66|24.95|24.43|23.65|23.41|23.42|22.82|22.5|22.11|22.73|24|24.3|24.03
10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|38.6364|39.3636|39.6364|38.5455|39.0909|37.7273|36.7273|36.2727|36.5909|36.6364|37.0455|37|36.5455|36|||36.1364|35.9545|36.3182|35.6818|35.9091|36.1364|36.2727|35.5909|35.5|34.6818|34.8182|34.5909|34.6818|34.7273|33.7727|33.7273|33.5909|33.9545|34.0909|33.5455|33.5909|34.0455|33.5||32.8182|32.4545|32.7727|32.0455|30.4545|30.5455|30.6364|30.5455||||||||30.4545|30.4091|29.9091|29.2727|29.1364|29.1364|29.5|29.7727|29.5|29.5909|28.9091|29.0909|29.2727|30.3182|30.1818|30.3636|31.0909|31.3636|31.0455|30.3636|30.7727|30.5|30.5909|30.2727|30.3636||30.5909|30.7273|30.1364|30.1364|30.2727|30.1818|30|30.1364|30.7273|30.6818|30.4545|30.9091|30.3636|30.7727|31.2727|30.4545|29.7727|29.8636|33.1818|33.0909|33.0909|33.5909|34.0909|34.1818|33.9545|33.5|33.6818|32.4091|32.3182|31.8636|32.5909|32.3636|33.1818|32.9091|33.2273|33.3636|33.4545|32.8636|32.6364|31.6364|31.8182|31.3636|31|31.0455|31.6364|32.9545|32.4545|33.9545|35.2273|35.4545|35.5455|35.5|35.7727|35.9091|35.3182|35.5455|36.2273|35.3636|36.2727||36.0909|35.4091|36.3636|35.6818|||35.5455|35.4545|36.3182|34.5909|34.6364|36.6364|36.3182|36.4545|36.4545|36.3636|36.7727|36.7273|36.5909|37.3636|38.1818|37.7273|38.1818|37.9545|36.9091|35.4545|36.3636|36.5909|35.9091|35.5909|36.8182|35.4545|34.4091|34|34.6364|33|34.1818|31.8636|31.5|32.0455|30.4545|31.4091|32.4545|31.9545|32|31.9091|32.8636|32.8636|32.5|32.1818|32.8182|32.9545|31.2727|31.3182|32|32.6364|31.1818|31.0455|30.1818|30.2273|30.5909|29.2273|29.5909|29.0909|28.9545|29.4091|29.8182|30|30.3182|29.3636|29.2727|28.2727|28.2273|27.9545|||28.3636|28.0909|28.7273|27.8182|27.8182|28.0455|29|27.2727|27.5|27.2727|28.0909|28.0909|27.9545|28.0909|27.8636|28.2727|27.4091|27.2727|26.8182|27.3182|26.8182|26.5|24.8182|23.5909|23.4091|23.3182|23.8182|23.1364|23.0455|23.3636|24|23.8636|24.0909|23.3636|23.1818
10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|90.9|89.8|91.2|90.7|91|88.1|87.9|87.3|87.3|87.7|86.9|87.5|87.2|87.5|||87.9|87.6|88.2|87.9|87.8|87.4|87.7|87.3|88.2|87.8|87.6|87.2|87.4|87.5|86.7|85.9|85.6|86.1|86.1|86.2|86.3|86|85.6||85.8|86.5|86.4|86.3|85.8|86|85.8|86.8||||||||84.3|84.2|84.4|83.6|83.5|83.9|84|84.1|84.4|84.5|85.8|84.9|85.2|87|86|86.4|86.4|86.8|86.5|87.5|86.6|86.7|87.3|87.9|87.9||87.7|87.7|87.4|87.8|87.9|86.7|86.3|87.2|88.6|87|87.1|87.5|86.1|86.5|86|86.1|85.6|85.3|85|84.1|83.8|83.6|84.1|84.5|84.7|84.6|84.5|84.5|84.3|83.5|83.2|83.2|83|82.9|82.9|82.7|81.9|81.8|82|81.8|82.3|81.7|81.1|81.1|81|81.5|81.9|82.4|82.4|82.3|82.5|81.9|82|82.3|81.4|81.6|82.1|81.9|81.8||82.3|81.9|82.4|81.7|||82.3|82.1|82|81.5|81.6|83.4|84.6|85.1|84.9|84.5|84|84.8|83.6|83.1|82.9|83|83.5|83.3|84.5|85.5|85.5|85.8|87.3|84.8|85.1|85.7|87|87.7|84.4|82.6|84|83.7|82.8|82.9|82.8|82.2|83.5|84.1|83.6|82|81|80.4|80.2|81|80.5|79.9|80.5|80|81|82.4|82.2|82.7|83.3|80.4|80.8|81.2|80.9|83.1|88.3|89.2|89.5|87.8|87.1|85.2|84.1|82.5|81.3|81.3|||81.2|81.3|80.3|78.5|80.4|80.9|80.2|79.9|79.9|80.1|81.2|81.7|81.9|80.7|79.7|79.4|79.5|79.8|81|78.6|78.8|78.2|78.4|78.6|79|78.5|78.5|77.9|77.6|78|79.2|78.2|78.3|78.4|81
10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|0.99|0.99|0.97|0.98|0.97|0.97|0.99|0.99|0.97|0.95|0.97|0.97|0.97||||0.97|0.95|0.94|0.93|0.94|0.94|0.96|0.99|0.99|0.99|0.99|0.99|0.98|0.97|0.96|0.95|0.98|0.95|0.95|0.96|0.97|0.97|0.97|0.96|0.96|0.96|0.96|0.98|0.99|0.99|1.01|1.02|1.04|||1.01|0.99|0.98|0.96|0.95|0.94|0.93|0.93|0.94|0.95|0.98|0.98|0.98|0.98|0.98|0.98|0.98|0.98|0.98|0.98|0.97|0.98|0.98|0.98|0.98|0.98|0.98|0.98|0.99||0.99|0.99|0.99|0.98||0.97|0.98|0.98|0.98|0.98|0.98|0.98|0.98|0.98|0.98|0.98|0.97|0.98|0.98|0.98|0.99|1|1|1.02|0.99|0.97|0.98|0.98|0.98|0.98|0.97|0.99|1|1|1|1|1|1|1|1|1|1|1.01|1.01|1.02|1.02|1.02|1.02||1.01|1.02|1.01|1.01|1.01|1.01|1.01|1||1|1|1|0.98|0.98|0.98|||0.98|0.97|0.97|0.99|0.98|0.99|0.99|0.99|0.99|0.99|0.99|1|1|1|1.01|0.99|1|0.99|0.99|1.01|1.01|1.01|1.01|0.99|0.99|0.99|0.99|1|1.01|1.01|1.03|1.03|1.03|1.03|1.02|1.03|1.03|1.03|1.04|1.04|1.04|1.04|1.04|1.04|1.04|1.04|1.04|1.04|1.05|1.05|1.05|1.04|1|0.99|1|1.01|1.01|1.01|1|1.01|1.01|1.02|1|1.01|1.01||1|1.01|1.01||1|1|1.01|1|1.02|1.02|1.01|1.01|1.02|1.02|1.01|1.02|1.02|1.03|1.03|1.03|1.03|1.03|1.02|1|1|1|1.01|1|1.04|1.02|1.03|1.01|1|1|1.02|1|1.01|1|1.01
10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|1.06|1.06|1.08|1.07|1.08|1.05||||1.07|1.09|1.09|1.09||1.16|1.18|1.18|1.18|1.19|1.18|1.17|1.18|1.19|1.13|1.13|1.14|1.13|1.15|1.14|1.14|1.13|1.17|1.11|1.08|1.08|1.09|1.08|1.09|1.07|1.08||1.06|1.05|1.06|1.08|1.05|1.04|1.05|1.08|1.07||1.13|1.15|1.18|1.03|1.02|1.01|1.02|1.05|0.98|1.03|1.06|1.07|1.1|1.09|1.13|1.13|1.15|1.15|1.15|1.17|1.17|1.17|1.18|1.19|1.18|1.2|1.17|1.2|1.17|||1.17|1.2|1.21|1.2|1.21|1.19|1.21|1.23|1.34|1.36|1.32|1.3|1.28|||1.27|1.26||1.23|1.16|1.13|1.03|1.02|1.04|1.04|1.04|1.02|1.06|1.03|1.02|1.02|1.02|1.02|1.01|1.02|1.03|1.03|1.01|1|1.01|0.99|1|0.98|0.97|0.99|0.99|1|0.99||0.98|0.95|0.95|0.94|0.96|0.96|0.97||0.98|0.97|0.98|0.98|1|0.99|1|1|0.99|1|1.03|1.03|1.03|1.06|1.03|0.99|1|0.99|1|1.01|0.99|1|1.01|1|0.99|||1.01|1.01|0.99|0.99|1.01|1.01|1.01|0.99|1.01|1.02|1.02|1.03|1.03|1.03|1.02|1.02||1.02|1.02|1.02|1.02|1.03|1.02|1.03|1.05|1.03|1.03|||1.03|1.04|1.04|1.06|1.04|1.04|1.04|1.05|1.02|1.03|1.04|1.05|1.05|1.05||1.06|1.05|1.02|1.02|1.02|1.03|1.05|1.05|1.06|1.08|1.1|1.1|1.1|1.09|1.08|1.1|1.13|1.13|1.13|1.18|1.17|1.15||1.1|1.08|1.05|1.08|1.08|1.07|1.07|1.04|1.05|1.05|1.07|1.07|1.07|1.07|1.08|1.06|1.06|1.06|1.06
10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|1.64|1.66|1.62|1.64|1.64|1.68|1.66|1.71|1.7|1.7|1.67|1.71|1.71|1.7|1.75|1.69|1.69|1.7|1.7|1.7|1.7|1.65|1.62|1.65|1.65|1.63|1.67|1.66|1.64|1.68|1.69|1.7|1.7|1.61|1.55|1.54|1.55|1.5|1.48|1.48|1.5|1.49|1.49|1.49|1.5|1.48|1.48|1.48|1.49|1.49||1.49|1.5|1.49|1.49|1.49|1.49|1.5|1.5||1.5||1.52|1.51|1.51|1.52|1.5|1.5|1.5|1.5|1.5|1.51|1.53|1.5|1.5|1.49|1.55|1.55|1.56|1.58||1.61|1.59|1.58|1.61||1.56|1.58|1.55|1.58|1.58|1.58|1.59|1.6|1.6|1.57|1.54|1.46|1.47|1.47|1.41|1.42|1.41|1.42|1.42|1.36|1.33|1.3|1.33|1.35|1.33|1.32|1.32|1.35|1.27|1.24|1.26|1.23|1.26|1.24|1.28|1.25|1.32|1.34|1.34|1.34||1.35|1.35|1.38|1.38|1.38|1.38|1.38|1.38|1.37|1.37|1.37|1.37|1.39|1.39|1.4|1.4|1.38|1.38|1.37|1.37|1.37|1.39|1.37|1.39|1.38|1.41|1.41|1.42|1.42|1.4||1.44|1.41|1.41|1.39|1.41|1.41|1.42|1.39|1.4|1.43|1.43||1.4|1.39|1.37|1.34|1.35|1.34||1.31|1.31|1.3|1.3|1.32|1.29|1.29|1.29|1.3|1.3|1.31|1.34|1.33||1.35|1.36|1.35|1.37|1.36|1.37|1.36|1.37|1.36|1.36|1.36|1.37|1.38|1.39|1.38|1.38|1.39|1.4|1.45|1.43|1.4|1.4|1.37|1.36|1.36|1.35|1.38|1.39|1.38|1.37|1.38|1.4|1.39|1.39|1.41|1.42|1.42|1.4||1.42|1.43|1.46|1.46|1.4|1.34|1.43|1.51|||1.53|1.56|1.58|1.59|1.56|1.56|1.57|1.58|1.57||1.58|
10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|19.1255|18.8171|19.5368|19.5883|19.3826|19.3312|19.6911|19.5368|18.6114|19.0227|19.0741|19.434|19.5368|19.1255|||18.7657|18.7657|18.4572|17.7888|17.069|17.1204|17.2747|18.4058|20.4109|18.6114|17.1204|15.938|14.4984|13.2131|13.0074|12.9046|12.8532|12.8018|12.8532|12.6989|13.0588|13.2131|12.3905||12.1848|12.0306|11.9792|11.9278|11.8249|11.6707|11.6707|11.465||||||||11.3622|11.4136|11.5679|11.4136|11.3108|11.465|11.5679|11.6193|11.5679|11.6193|11.6193|11.6193|11.5679|12.0306|11.9792|11.8763|12.1848|12.1334|11.9278|12.2362|12.2362|12.2362|11.9792|12.5961|12.8018||12.8532|12.7504|12.7504|12.7504|12.5447|12.4933|12.4419|12.1848|12.6475|12.6989|12.956|12.5447|12.3391|12.4419|12.1848|12.4419|12.7504|12.5961|12.8532|13.0588|12.3391|12.1848|12.1334|11.8249|11.8763|11.8249|11.9792|11.9278|11.6193|11.3108|11.2594|11.0537|11.0537|11.0537|11.0023|11.0023|11.208|11.208|11.0537|10.8995|10.8481|10.7967|10.7967|10.6939|10.4882|10.6939|10.7967|10.9509|11.1052|11.0023|11.0023|10.9509|11.0537|11.0537|10.6939|11.0537|11.3108|11.0023|10.4882||10.4368|10.5396|10.4368|10.334|||10.1592|10.1489|10.2723|9.8918|10.1797|10.4882|10.5396|10.7453|10.9509|10.7453|10.4882|10.6939|10.7453|10.7453|11.1052|11.1566|10.8995|10.9509|10.9509|11.1052|10.8995|10.8481|10.8481|10.7453|10.7967|10.6424|10.591|10.2825|10.2311|10.0666|10.591|10.591|10.6424|10.5396|10.334|10.4882|10.8481|10.591|10.4882|10.7967|10.8995|10.3854|9.8815|9.7067|9.645|9.717|9.2132|9.4085|9.7376|9.8507|9.9844|10.0152|9.8712|10.2414|10.7967|9.861|8.9664|8.9561|8.6888|8.7299|8.5037|8.37|8.4625|8.298|8.3289|8.298|8.2569|8.3494|||8.1643|8.1541|8.2569|8.3494|8.37|7.8764|7.753|7.5474|7.6913|7.9484|8.1952|7.9998|7.9998|7.969|7.825|7.8147|7.5474|7.4754|7.4343|7.5577|7.4548|7.4446|7.4034|7.5371|7.6194|7.568|7.3623|7.2492|7.2492|7.3315|7.5577|7.5885|7.7325|7.7839|7.6091
10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.745|2.69|2.635|2.66|2.67|2.75|2.755|2.77|2.775|2.78|2.805|2.845|2.79|2.795|||2.805|2.75|2.805|2.81|2.82||2.695|2.615|2.63|2.585|2.6|2.635|2.63||2.6|2.645|2.61|2.475|2.445|2.45|2.45|2.43|2.46|2.385|2.37|2.375|2.365|2.38|2.395|2.43|2.425|2.47|2.47|2.46|2.41|2.405|2.39|2.41|2.46|2.44|2.42|2.445|2.45|2.4|2.39|2.465|2.405|2.475|2.435|2.455|2.48|2.52|2.54|2.535|2.535|2.57|2.6|2.615|2.59|2.65|2.685||2.695|2.695||2.645|2.66|2.65|2.64|||2.57|2.57|2.56|2.64|2.58|2.62|2.62|2.565|2.56|2.48|2.55|2.57|2.575|2.61|2.63|2.58|2.59|2.6|2.45|2.47|2.41|2.395|2.36|2.35|2.37|2.44|2.385|2.37|2.26|2.27|2.29|2.27|2.315|2.2|2.15|2.135|2.175|2.12|2.12|2.1||2.17|2.19|2.215|2.22|2.25|2.245|2.25|2.285|2.23|2.25|2.265|2.26|2.335|2.335|2.325|2.33|2.32|2.3|2.36|2.345|2.31|2.2|2.2|2.22|2.2|2.225|2.25|2.35|2.35|2.385|2.33|2.36|2.215|2.235|2.205|2.21|2.27|2.225|2.21|2.21|2.22|2.21|2.19|2.195|2.22|2.23|2.225|2.325|2.305|2.33|2.335|2.345|2.305|2.29|2.265|2.23|2.19|2.235|2.275|2.28|2.24|2.21|2.21|2.22|2.28|2.25|2.25|2.255|2.255|2.31|2.31|2.375|2.345|2.35|2.33|2.29|2.29|2.35|2.34|2.3|2.34|2.36|2.35|2.39|2.295|2.275|2.255|2.29|2.305|2.3|2.315|2.295|2.27|2.3|2.34|2.4|2.31|2.265|2.29|2.35|2.415||2.49|2.425|2.45|2.48|2.42|2.34|2.325|2.38|2.355|2.23|2.17|2.175|2.18|2.16|2.2|2.13|2.08|2|2.02|2.045|2.07|2.02
10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP|106|104|108.5|108.5|106.5|105|105.5|105|107|109|111.5|113|110.5|109.5|||108|108|109|110.5|110.5|110.5|110|108|108|107.5|106.5|107|107.5|105|106|108.5|105|104.5|104|107|110|109|109||112|111|106.5|108.5|107.5|105.5|106.5|107||||||||102.5|103.5|103.5|103|102.5|101|104|102|103.5|106.5|106|103|104|109|109|110.5|115|112|109|112.5|113.5|114|107.5|111|110.5||112|115|112.5|109|113.5|118|120|117.5|118.5|118|122.5|123|119|126|128|130|135|131.5|129|132|133.5|130|131.5|132|129.5|128.5|124|128|127|127|121.5|118|115|116.5|116|115|117.5|117|117|116|116|119|114|106|105.5|102.5|101.5|104.5|105.5|104|103.5|104.5|105|106.5|102|100.5|100|99.3|98.6||100.5|100.5|101|100.5|||98.9|97|94|91.2|93.8|96.5|96.9|98.6|100.5|101|96.5|96.6|97.3|94.6|95.6|96.9|96.5|96|97.8|99.1|99.1|99.1|98.7|98.5|96.9|96.6|96.7|93.8|94.2|92.6|101|103.5|107|108|103|103.5|103.5|102.5|105.5|104.5|103.5|97.4|96.8|93.8|90.5|88.8|89.3|93.1|92.1|95.4|94.6|90.8|89|89.3|90.3|89|89.6|91.2|88.8|90.7|92|92|94.3|91.6|92.2|91.6|90|92.4|||94.5|94.5|94.4|93.6|94.2|93.7|94.5|92.2|94.1|95.9|98.8|98.5|99.4|100.5|102.5|99.4|97.7|99.5|95.6|95.9|98|98.3|100|99.9|102.5|99.3|98.3|96|98.7|99.6|105|106|109|106|108
10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|9050|8990|8980|9160|9150|9050|9060|9130|9160|9110|9120|8990|9070|8940|8950|8940|8940|9000|8980|8920|8920|8830|8810|8760|8920|8960|9030|9100|8870|8890|8640|8490|8440|8480|8590|8630|8690|8700|8620|8550|8550|8700|8560|8970|9040|8880|9030|9020|9020|8810|8860||8860|8830|8830|8780|8780|8810|8710|8600|8600|8750|8980|9120|9310|9430|9180|9030|9070|8880|9160|9260|8470|8430|8430|8570|8420|8430|8420|8420|||8210|8140|8040|8140|8140|8160|8120|8250|8320|8190|8250|8250|8360|8410|8190|8290|8270|8260|8360|8480|8600|8600|8650|8630|8530|8860|9010|8730|8720|8810|8650|8320|8350|8320|8430|8480|8440|8340|8170|8260|8270|8120|7910|7900|8010|8060|7960|8050|8170|8240|8140|8090|8180|8050|8150|8200|8260|8390||8180|8180|8210|8170|8200|||8200|8040|7960|7790|8040|8110|8420|8370|8360|8540|8310|8190|8110|8070|8070|8160|8200|8150|8240|8300|8300|8230|8050|8050|8460|8410|8160|7750|7760|8250|8150|8850|8850|8710|8580|9060|9120|8440|8480|7910|8040|8010|7720|7780|7820|7900|8030|7940|7810|7820|7740|7600|7640|7660|7640|7520|7540|7510|7730|7870|7700|7950|7810|7600|7500|7320|7260|7200|7170|7380|7080|7150|7210|7220|7210|7440|7020|7650|7900|7850|7910|7950|8210|8230|8030|7970|7950|7850|7950|7890|7880|7680|7700|7740|7710|7700|7500|7420|7410|7530|7560|7750|7880|7780
10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|53.7|54.1|56.3|56|56.3|56.1|53.7|54.1|55.4|56.4|57.3|54.3|54.4|53.4|||52.7|52.8|53.5|53.5|52.6|51.8|53.2|53.9|53.2|54|55|53.8|54.7|55.1|54.6|53.1|52|51.8|51.9|51.4|52.7|53.9|50.2||50.1|50.4|50.4|51.7|51.4|50|50.5|49.3||||||||47.55|47.45|47.2|46.7|46.75|47.9|46.55|47.7|47.15|48.1|46.45|45.4|45.3|47.55|47.65|47.05|48.1|48.2|48.25|49.45|48.2|47.75|47.1|48.65|49.1||53.6|56.2|55.9|55.2|54.6|54.7|54.3|53.1|55.5|55.8|53|54.2|51.8|55.6|55.8|61.7|63.3|61.5|58.2|57.3|58.3|57.4|58|58.5|56.7|55.6|56.1|51|50.9|49.65|50.3|49.75|47.65|47.55|48.55|47.2|48.65|48.8|49.85|50|50.2|49|49.6|49.05|48.15|51.9|53|48.75|49.45|49|47|46.1|45.9|47.25|47.4|49.3|50.7|49.4|49.4||47|46.55|46.9|45.6|||42.7|41.65|43.1|42.65|44.75|47.1|48.4|51.5|51.2|51.3|51.6|52|51.5|52.4|53.4|49.75|48.5|51|46.6|44.3|42.15|39.95|37.6|34.55|33|32.6|32.75|32.8|32.75|32.65|34.25|34.05|34.5|31.4|31.1|31.25|31.1|31.1|30.7|30.9|30.9|30.9|30.9|30.6|30.45|29.8|29.1|29.65|30.35|31.55|30.75|28.9|28.9|28.7|29|28.9|28.7|29|28.9|28.9|28.55|28.5|28.2|28.05|28.3|27.7|27.65|27.6|||27.6|27.55|27.55|27.15|27.65|27.8|27.7|27.4|27.4|28.2|28.65|29|29.05|29.2|28.3|28.1|28.15|28.65|28.5|29.2|28|27.6|27.7|27.4|27.65|27.6|27.7|27.55|27.55|27.5|27.5|27.65|27.2|26|25.2
10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|18.7379|18.8252|18.7087|18.8252|19.068|18.9806|18.9806|19.1262|18.8738|18.8932|19.0583|18.9709|18.9223|18.8932|18.8932|18.7864|18.9223|19.0194|19.2136|19.4078|20.6311|20.534|20.534|20.3495|20.2427|20.2427|20.049|20.136|20.194|20.136|20.262|20.291|20.291|20.223|19.874||20.194|20.146|20.291|20.282|20.311|20.388|20.583|19.408|19.408|19.039|19.078|19.282|19.029|18.932|19.398|19.417|19.417||19.369|19.417|19.291|19.602|19.417|19.417|19.417|19.602|19.718|20.097|19.903|19.796|19.854|20|20.204|20.194|20.388|20.291|20.388|20.583|20.388|20.243|20|19.816|20.039|20.282|20.049|20.107|20.029|19.922|19.864|19.951|19.932|20|20|20.282|20||20|20.097|20.049|20.388|20.388|20.388|20.437|20.165|20.427|20.379|20.485|20.165|20.388|20.757|20.66|20.602|20.117|20.01|19.874|19.621|19.903|19.709|19.709|19.757|19.709|19.515|19.466|19.456|19.456|19.417|19.515|19.417|19.379|19.417|19.417|19.417|19.388|19.398|19.34|19.35|19.388|19.388|19.379|19.369|19.379|19.417|19.447|19.379|19.466|19.417|19.388|19.408|19.408|19.388|19.252|19.136|19.243|19.194|19.194|19.223|19.126|19.175|19.184|19.223|19.398|19.369|19.311|19.223|19.408|19.35|19.369|19.398|19.233|19.388|19.272|19.184|19.398|19.388|19.66|19.621|19.417|19.495|19.369|19.417|19.893|19.427|19.223|19.223|19.32|19.417|19.117|19.175|18.932|19.175|18.913|18.738|||||18.592|18.641|18.408|18.359|18.437|18.155|18.087|18.252|18.35|18.379|18.252|18.291|18.291|18.107|17.66|17.476|17.621|17.553|17.476|17.553|17.66|17.67|17.379|17.437|17.573|17.573|17.408|17.592|17.67|17.67|17.864|17.874|17.874|18.583|17.573|17.573|17.583|17.66|17.417|17.417|17.117|16.99|17.078|17.039||||||17.087|17.068|17.087|17.087|16.932|16.942|16.602|16.767|16.767|16.602|16.612
10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|14.72|14.26|14.04|13.9|14.1|13.94|13.64|13.34|12.82|13.12|13.68|13.58|13.66||||13.48|12.92|12.74|12.72|13|12.74|12.98|13.34|13.64|14.4|15.02|14.82|14.78|13.9|13.8|14.22|13.88|13.68|12.96|14.36|13.96|14.8|14.54|15.22|14.8|16.1|17.36|18.06|15.92|17.3|17.8|17.84|16.98|||15.5|15.44|15.42|15.56|14.76|15.02|15.1|13.6|13.14|12.62|12.54|12.38|12.44|13.44|13.94|13.84|14.04|12.84|12.62|13.06|13.16|13.18|13.66|13.2|12.7|12.8|12.9|12.46|13.14||12.24|11.6|11.7|11||11|11.02|11.04|11.12|11.88|11.88|11.74|11.7|11.86|12.2|12.32|12.38|12.42|12.88|12.92|12.9|12.8|12.96|13.26|12.8|12.88|12.58|12.76|12.54|13|13.02|13.2|13.24|12.76|12.12|11.92|12.04|12.64|12.08|11.54|11.44|11.28|10.84|10.8|10.92|11.1|11.14|10.86||11.62|11.8|11.38|11.44|11.32|11.64|11.76|12.42||13.06|13.28|13.7|13.72|13.62|13.3|||13.38|13|13.14|12.64|12.74|13.04|13.08|12.66|13.22|13.08|12.96|13.08|13.02|13.2|13.38|13.48|14|14.68|15.22|15.6|15.6|15.2|15.44|15.7|15.24|15.08|14.76|15.5|15|14.98|15.24|15.34|14.86|14.14|14.3|14.18|14.12|14.1|14.24|14.26|14.48|14.62|14.12|12.94|12.96|13.06|13.34|13.2|13.26|14|13.94|14.32|13.82|14.34|13.48|14.6|13.98|14.4|14.54|14|13.1|12.9|13.22|12.78|12.18||11.82|11.56|12.16||12.4|12.3|12.1|12.24|11.86|12.1|11.84|11.82|13.42|13.8|13.68|13.8|13.48|13.98|12.96|12.96|12.04|12|11.82|11.46|11.28|11.86|11.4|10.9|11.82|12.2|12.32|12.1|12.42|12.62|12.56|11.76|11.46|11.04|11.04
10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|79.182|78.463|81.343|76.304|71.264|68.241|67.305|66.226|66.946|66.946|67.665|66.946|66.153|65.434|65.65|65.793|66.153|65.003|63.706|63.923|63.777|63.706|63.635|64.066|63.923|63.706|64.354|64.569|64.643|64.066|62.986||62.915|64.283|63.564|63.706|64.283|64.426|64.499|65.434|||63.275|64.786|67.089|66.153|67.594|69.322|70.113|69.898|69.825|70.185|69.969|69.538|69.178|68.529|67.881|68.385|69.034|68.674|69.104|66.946|65.793|64.499|66.153|65.578|64.499|61.258|61.187|60.035|58.596|58.596|56.868|56.868|56.077|54.707|53.699|53.699|54.276|54.276||54.276|54.132|54.347|54.061|53.988|54.347|54.421|54.205|54.347|54.853|54.421|54.636|54.996|55.069|54.996|55.212|55.14|55.14|54.923|54.636|53.772|53.557|52.477|52.118|54.565|54.493|54.205|53.988|53.628|54.061|53.341|53.772|53.628|53.772|53.053|53.483|53.197|53.269|53.699|53.628|52.837|53.269|54.493|52.909|52.62||53.269|53.341|53.269|53.917|53.917|53.988|53.269|52.909|53.412|53.988|54.493|54.347|54.347|55.212|54.996|55.716|55.284|54.276|54.347|||53.557|54.853|54.493|54.347|54.132|53.699|54.923|52.98|52.98|52.909|52.548|52.548|51.9|52.404|51.253|51.396|51.18|51.829|52.118|52.044|51.349|50.526|51.758|50.732|49.155|48.537|48.675|48.811||48.675|48.675|48.675|48.675|49.086|49.702|49.976|49.976|49.976|50.045|50.388|50.388||||49.702|48.675|47.921|48.675|48.948|49.017|49.702|49.702|49.155|49.702|51.006|50.732|52.308|51.486|50.732|50.045|49.771|48.948|49.635|50.936|51.211|51.416|52.308|52.377|51.416|50.868|48.811|48.4|47.989|48.605|48.605|48.675|47.235|46.549|47.715||47.921|45.795|44.974|44.286|45.385|44.629|44.767|44.356|44.903|45.385||||45.041|44.081|44.698|43.876|43.396|43.259|43.19|44.698|43.876|45.246|45.178
10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|21.8|23.5|23.5|21.4|22.25|20.25|19.75|19.9|19.85|19.3|18.7|19.1|18.95|18.8|||18.9|18.5|18.35|18.25|18.1|17.95|17.95|18.35|19.05|17.85|17.85|17.6|17.55|17.7|17.45|17.45|17.35|17.85|17.1|17.25|17.2|17.15|16.75||17.05|17.25|17.05|17.7|18|16.4|16.65|16.25||||||||15.85|15.9|15.85|16.1|15.75|15.6|15.8|15.85|15.75|16.1|16.1|15.8|15.5|16.1|16.45|16.5|17.3|17.2|17.15|18.1|18.2|17.8|18.6|19.5|20.2||20.25|20.35|20.8|21.05|19.15|18.15|18.05|17.85|18.9|17.7|17.25|17.8|17.75|17.5|16.5|16.9|17.25|16.9|16.75|16.5|16.65|16.55|16.2|15.95|15.7|15.55|15.55|15.65|15.35|15|15|15|14.9|15|14.8|15|15.4|15.15|15.5|14.95|14.85|15.05|14.95|15.1|14.45|14.7|15|14.9|15|14.4|14.35|14.3|14.2|14.35|14.2|14|14|13.95|13.9||14|14|13.9|13.85|||13.6|13.6|13.65|13.4|13.5|13.75|14|14.05|14.15|14.05|14.05|14.05|14.05|13.95|14.25|14.3|14.2|14.2|13.95|14.1|13.9|14.15|14.4|13.95|13.85|13.75|13.55|13.35|13.35|13.2|13.6|13.7|13.9|13.65|13.35|13.35|13.45|13.45|13.25|13.2|13.25|13.15|13.35|13.35|13.35|13.45|13.45|13.45|13.55|13.6|13.6|13.65|13.4|13.45|13.65|13.5|13.8|13.9|13.6|13.8|14.1|13.75|13.8|13.65|13.6|13.65|13.65|13.5|||13.65|13.55|13.7|13.55|13.3|13.4|13.2|12.9|12.9|13.05|13.35|13.4|13.25|13.1|13.05|13.05|13|12.95|12.8|12.95|13.05|12.95|12.9|12.85|13|12.9|12.95|12.85|12.8|12.75|12.8|12.95|13.05|13|13.05
10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|233.5|229.5|236|239.5|239|240|241|239.5|230.5|238.5|231.5|229|229|226.5|||214.5|210|214|208.5|199.5|194|196|196|194.5|194|199.5|199|199.5|199|193.5|193.5|190.5|188|192|194|194.5|196|192||194|197|197.5|197.5|204.5|209|208|207||||||||206.5|205|205|202.5|197|199|210|215|206|208.5|206.5|202|202|207.5|203.5|206|204.5|190|186.5|186.5|192|180|174|175.5|178||173|172.5|172|174|174.5|175.5|177.5|179.5|177|180|182.5|186.5|186|185|186.5|187.5|182|184|184|179.5|181.5|184.5|187|190|191.5|192|191.5|193.5|193.5|193|193.5|192.5|192|198.5|197.5|195.5|201|209|227|224.5|214.5|216|215.5|207|207.5|204|205|200|203|209|204|199|206|198.5|195|200|198|202|201.5||198|199|199|191.5|||189.5|182|177.5|174|176|185|185.5|186.5|192.5|188.5|186|182|184.5|182|180.5|182.5|183|177|184.5|186|188|190|195|197|201|198.5|195.5|197|200.5|183|192.5|193|198|186.5|180|188|190|195|193|191.5|188|184.5|174|174.5|167|161.5|153|151|162.5|161.5|165.5|167|162|168|171|178.5|182.5|191.5|174.5|174|161.5|152.5|150.5|150|150.5|148.5|148.5|151|||147.5|149|150|150|147.5|142|140|136|140|136|129.5|121|124|130|126|127|119|118.5|118|118.5|121.5|116|119|116|118|108.5|103.5|99|90|90.5|90.5|89.2|90.4|92|89.9
10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|1150.0077|1163.9191|1210.2904|1214.7421|1240.8027|1256.6616|1219.5647|1252.0245|1238.8551|1254.8069|1278.8271|1277.9924|1281.7021|1270.5731|1283.8352||1315.8314|1303.033|1284.4845|1253.323|1210.2904|1154.6449|1177.8304|1154.6449|1185.0645|1212.609|1191.7419|1239.0406|1214.9275|1196.4718|1201.9436|1205.6533|1238.1132|1238.1132|1217.8953|1219.5647|1252.0245|1242.7502|1233.4761|1247.3875|1237.1858|1205.6533|1159.282|1100.2977|1103.6365|1118.8462|1065.6121|1039.7368|1066.5394|1047.4344|1055.4103|1042.1482|1051.1442|1061.9023|1057.2651|1051.7006|1057.2651|1067.9305|1064.6846|1042.4264|997.9099|1000.6922|974.7243|988.7284|1010.8011|1034.0796|1067.6523|1077.6686|1089.7251|1054.0192|1066.5394|1094.3622|1101.6888|1052.7208|1049.8458|1073.9589|1071.1765|1070.2491|1080.4508|1077.5758|||1078.5959|1081.3783|1084.8097||1069.1362|1068.0233|1084.0677|1094.3622|1106.4187|1145.3706|1061.9023|1061.9023|1057.2651|1038.7167|1065.6121|1067.4668||1070.1564|1138.8787|1125.0599|1131.4592|1131.4592|1096.217|1132.5721|1140.7335|1138.8787|1138.9713|1043.3538|1024.8053|1028.515|1037.7892|1006.2568|1020.1682|992.3454|986.7808|1015.531|1020.1682|1010.9866|904.4254|875.4897|866.2155|876.6027|911.1678|920.0989|913.5049|930.7643|964.5226|976.4864|992.3454|1000.6922|973.7969|964.5226|959.8855|964.5226|992.3454|987.7083|987.7083||1014.1399|983.0711|968.1396|979.3615|1020.1682|1019.7044|1016.6439|1019.2407|987.7083|1014.6036|1020.1682|1020.1682|1011.2649|1038.7167|1038.7167||1027.5875|1020.3536|1032.3174|1064.6846|1094.3622|1071.1765|1098.9066|1112.9108|1126.8221|1117.5479|1137.9512|1112.9108|1110.1284|1117.5479|1150.0077|1136.0963|1122.1849|1145.3706|1182.4677|1201.0161|1202.871|1209.3629|1227.9115|1242.472|1238.1132|1228.8389|1278.9199|1262.2262|1221.4196|1220.4921|1242.7502|1252.0245|1242.7502|1225.2219|1201.0161|1187.1047|1238.1132|1274.2827|1281.1458|1289.1216|1275.2102|1270.5731|1224.2018|1262.2262|1344.7671||1354.0414|1390.2109|1419.8885|1400.4126|1408.7595|1437.5096|1488.5181|1502.4294|1474.6067|1437.5096|1381.8641|1381.8641||1354.0414|1381.8641|1341.1501|1372.5898|1335.4928|1279.8473|1278.9199|1279.8473|1256.6616|1252.0245|1279.8473|1287.2667|1300.2507|1290.1417|1345.1381|1321.5814|1315.0895|1319.7266|1313.2346|1286.9885|1252.0245|1279.9401|1325.1985|1342.9122|1335.4928|1305.8152||1290.1417|1256.6616|1234.218|1205.6533|1205.6533|1211.2178|1270.4803|1321.1178|1321.5814|1386.4086
10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|1084.598|1093.712|1093.712|1102.827|1084.598|1093.712|1102.827|1098.27|1107.384|1107.384|1116.498|1116.498|1070.927|1057.255|1011.684|1025.355|1039.027|1057.255|984.341|1107.384|1025.355|979.784|920.541|920.541|943.327|897.756|874.97|870.413|886.818|888.641|975|930|915|939|949|964|945|983|992|981|981|1010|991|1000|1260|1270|1285|1310|1325|1275|1270||1270|1220|1220|1230|1205|1210|1220|1205|1105|1185|1250|1285|1315|1445|1385|1400|1390|1380|1330|1345|1360|1350|1375|1400|1395|1410|1365|1385|||1370|1360|1300|1365|1365|1350|1450|1525|1510|1510|1545|1410|1380|1420|1415|1320|1290|1345|1320|1420|1460|1455|1540|1550|1315|1240|1280|1265|1240|954|908|914|927|879|883|880|889|891|845|850|864|866|869|871|873|894|872|880|891|900|877|840|871|878|825|820|843|855||804|806|807|814||||809|812|796|784|777|781|805|828|832|860|882|875|891|902|898|905|923|840|756|708|708|691|689|683|692|706|682|686|675|705|695|729|729|743|741|761|725|743|765|760|760|787|801|902|904|931|976|1030|829|823|797|791|663|653|652|647|647|642|661|668|675|675|658|654|647|669|653|666|670|682|676|686|703|693|697|710|675|738|763|781|794|799|804|793|780|783|774|771|781|796|762|760|763|779|795|758|755|758|775|797|804|802|793|690
10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|0.392|0.4|0.406|0.408|0.41|0.392|0.402|0.4|0.398|0.398|0.402|0.398|0.41|0.428|||0.438|0.432|0.432|0.436|0.424|0.426|0.438|0.434|0.41|0.408|0.388|0.392|0.396|0.392|0.378|0.374|0.38|0.37|0.374|0.368|0.368|0.344|0.346|0.336|0.322|0.324|0.332|0.328|0.326|0.332|0.32|0.32|0.324|0.324|0.328|0.328|0.326|0.326|0.328|0.328|0.336|0.334|0.338|0.328|0.326|0.326|0.334|0.334|0.334|0.332|0.334|0.336|0.334|0.338|0.342|0.346|0.336|0.332|0.332|0.334|0.336|0.334|0.342|0.342|||0.344|0.352|0.348|||0.344|0.344|0.338|0.38|0.386|0.376|0.374|0.374|0.378|0.384|0.384|0.384|0.372|0.376|0.37|0.362|0.368|0.362|0.37|0.368|0.366|0.37|0.362|0.352|0.336|0.332|0.334|0.34|0.336|0.33|0.336|0.336|0.308|0.3|0.302|0.288|0.294|0.286|0.276|0.282|0.274|0.268|0.276|0.278|0.278|0.28|0.282|0.29|0.308|0.308|0.314|0.318|0.318|0.316|0.318|0.32|0.32|0.3|0.3|0.302|0.304|0.308|0.316|0.3|0.304|0.316|0.322|0.324|0.322|0.322|0.326|0.324|0.324|0.334|0.328|0.334|0.334|0.338|0.34|0.338|0.34|0.346|0.35|0.358|0.36|0.356|0.352|0.352|0.338|0.338|0.352|0.376|0.388|0.394|0.398|0.398|0.398|0.398|0.406|0.406|0.408|0.42|0.412|0.402|0.404|0.41|0.414|0.412|0.418|0.424|0.43|0.432|0.424|0.428|0.422|0.426|0.422|0.43|0.438|0.442|0.45|0.448|0.442|0.446|0.448|0.442|0.442|0.442|0.438|0.438|0.438|0.442|0.446|0.458|0.462|0.452|0.44|0.432|0.462|0.46|0.466|0.452|0.468|0.47|0.458|0.442|0.442|0.408|0.432|0.432|0.442|0.446|0.44|0.432|0.422|0.422|0.406|0.392|0.422|0.422|0.426|0.43|0.432|0.428|0.422
10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|3.69|3.68|3.65|3.62|3.57|3.59|3.63|3.47|3.43|3.39|3.36|3.39|3.32||||3.26|3.2|3.16|3.08|3.06|3.09|3.09|3.11|3.11|3.06|3.08|3.1|3.1|3.09|3.09|3.08|3.07|3.07|3.06|3.07|3.08|3.1|3.07|3.06|3.02|3.01|3|3.06|3.05|3.05|3.08|3.13|3.12|||3.12|3.03|3.01|3.01|3|3|3.01|3|3.02|3.01|3.04|3.06|3.03|3.02|3.08|3.09|3.1|3.13|3.1|3.1|3.14|3.14|3.15|3.11|3.06|3.08|3.1|3.08|3.1||3.07|3.07|3.05|3.06||3.07|3.08|3.05|3.07|3.04|3.06|3.07|3.08|3.08|3.12|3.12|3.12|3.07|3.04|3.03|3.01|3.03|3.04|3.07|3.06|3.03|3.02|3|3|3.03|3.02|3.01|3.01|3.03|3.02|3.04|3.02|3.03|3.03|3.1|3.18|3.18|3.27|3.33|3.31|3.34|3.35|3.4||3.45|3.45|3.4629|3.3544|3.3347|3.2853|3.2557|3.2459||3.2261|3.2261|3.2656|3.2261|3.1867|3.2064|||3.1867|3.0979|3.0683|3.0486|3.0584|3.0979|3.088|3.1965|3.2557|3.2656|3.2656|3.2853|3.3149|3.3051|3.3347|3.3445|3.3445|3.3939|3.4333|3.4728|3.59|3.62|3.68|3.68|3.71|3.75|3.77|3.78|3.82|3.75|3.8|3.8|3.84|3.84|3.85|3.75|3.76|3.75|3.71|3.75|3.75|3.74|3.74|3.65|3.53|3.42|3.38|3.32|3.3|3.22|3.2|3.21|3.2|3.15|3.11|3.15|3.17|3.18|3.16|3.18|3.2|3.21|3.24|3.2|3.17||3.2|3.23|3.07||3.07|3.11|3.11|3.06|3.11|3.1|3.09|3.11|3.12|3.13|3.12|3.13|3.1|3.1|3.1|3.09|3.12|3.1|3.09|3.08|3.1|3.09|3.06|3.08|3.15|3.16|3.17|3.16|3.17|3.15|3.16|3.16|3.18|3.2|3.19
10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|38.4|37.7|37|31.95|31.65|31.15|30.25|30.9|31|31.05|32.3|32.05|31.7||||33.25|30.35|31.1|30|31.5|30.5|30.5|31.35|32.75|32.35|34.9|33.75|34|33.35|33.5|33.55|30.95|30.8|31.7|35|34.8|36.4|34.75|37|34.15|35.4|36|37.4|37.85|43.85|42.85|42.2|39.9|||39.2|38.5|40.45|40.9|43.6|44.95|48.8|47.7|47|41.55|43.25|45|46.65|52.8|47.7|45|46.25|45.6|43.8|43|44.65|44.6|42.25|39.35|36.7|36.05|36.15|37.05|39.8||38.5|36.7|34.8|36.95||32.2|32.5|33.5|35.75|34.1|34.8|30.7|30.1|28.9|28.7|29|28.55|29.6|30.25|30.65|30|31.6|30.6|26.6|25|24.75|25.6|25.15|25.5|26|26.2|26.3|25.85|26.45|26.6|25.3|26.15|26.85|27.9|28.3|27.55|26.9|27.55|27.6|27.2|26|27|27.35||27.4|29.6|29.5|29|27.95|28.5|28.9|29.65||30|29.75|29.7|29.7|30.3|29.75|||28.45|27.75|27.15|26.9|27|28.75|28.9|29.45|32.45|30.45|29.15|29.1|28.35|28.7|28.55|29.25|29.2|30.05|32.35|34.15|33.25|34.25|33.5|34|34.6|33|34.9|36.25|36.3|35.2|37.1|36.7|38.2|36.75|34.65|34.15|35.45|35.6|37.15|37.7|38.5|35.45|32|31.75|33.15|33.3|31.85|31.45|34.35|37.7|36.4|38.8|40.3|36.15|36.45|37.85|39.1|40.45|41.65|43.9|46.8|50.3|50.2|46.9|46.5||47.2|46.65|46||44.95|42.4|43.25|46.35|46.95|42.25|41.25|38.4|34.5|29.5|29.55|28.85|28.65|29|28.35|30|30|29.4|28.9|28.5|28.5|28.45|27.9|27|28.1|30|29.15|28.25|28.55|29.6|30|30.7|30.45|31.1|31.3
10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|156.5|151.5||151.75|154.7|156.75|158.15||159.8|158.15|163.65|164.75|166.25|163.8|162.75||167.2|161.25|162.9||164.75|161.65|165.7|173.05|162.05|162|166.2|171.1|174.6|174.55|175.05||171.35|176.6|179.95|182.15|183.75|184.35|186.75|183.45|180.7|181.15|178.15|179.25|179.3|190.25|195.9|199.75|200.55|201.65|168.05|163.45|165.95|165.85|172.2|162.35|164.95|167|162.6|164.95|162.1|165.1|168.15||168.15|165.05|160.05|159|161.2|157|159.25|163.75|165.75|165.95|169.3|174.3|171.1|171.6|172.65|176.85|174.3|172|170.4|170.1|169.2||163.55|160.2|157.45|157.15|158.45|153.85|154.95|151.65|152.8|154.4|155.05|155.85|158.85|160.9|159.95|161.5|163.2|159.35||160.15|158.1|154.7|160.2|158|154.4|156.35|156.7|151.5||141.05|142.25|136.5|141.05|138.7|140.45|142.6|142|135.85|137.3|137.6|136.3|138.35|138.2|140.1|140|137.6|137.3|135.45|137.35|134|129.4|136.65|136.05|135.4|135.8|138.85|139.45|139.1|136.85||137.65|134.8|138.5|144.15|133.7|128.45|139.35|132|121.75|122.3|128.95|130.95|129.6|131.65|123.45|124.4|121.45|126.35|128.9|132.05|132.2|134|130.8|130.6|143.4|147.75|150.45|144.4|144.95|148.5|135.4|132.95|123.8|124.95|120.1|118.7|113.85|113.2|110.65|109.15|106.3|105.45|106.8|105.25|108.5|105.1|105.45|104|102.55|106.95|109.9|109.95|114.3|118.5|112.9|110.3|113.05|113.65|115.35|112.65|114.95|115.15|117.6|116.95|116.65|116.5|115.65|117.3|122|116.2|115.05|120.65|118.8|114.45|109|103.85|98.95|94.25|98.05|101.6|101.25|103|102.1|104.15|105.25|102.85|108.25|103.1|98.25|93.6|89.15|84.95|85.2||85.6|86.05|84.3|84.55|86.85|90.05|90.8|95.55|93.1|98|100.45|104.45
10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|11.4|11.6|11.9|11.8|11.7|11.4||||11.5|11.8|11.9|11.9||12.1|12.2|12.2|12.1|12.1|12.1|12|12.1|12.2|12|12|12.3|12.3|12.4|12.4|12.6|12.3|12.4|12|12.1|12.1|12.1|12.1|12|11.8|12||11.9|11.9|12.5|12.2|12.5|12.5|12.8|12.9|12.9||12.8|12.9|12.7|12.3|12.3|12.4|12.7|12.8|13|12.8|12.7|13.1|13.1|13.2|13.4|13.3|13.5|13.6|13.5|13.6|14.1|14|14.1|14.2|13.9|14|13.9|14.1|14|||14.2|14.2|13.8|13.8|14|13.9|13.6|13.4|14.5|14.2|14|14|13.7|||13.7|13.9||13.4|13.7|13.7|13.9|14|13.6|13.1|12.9|12.7|12.7|12.4|12.2|12.4|12.2|12.3|12.2|12.1|12.2|12.2|11.5|11.4|11.7|11.2|11.3|11.1|11.4|11.5|11.6|11.3|11.6||11.7|11.7|11.6|11.6|11.8|11.8|11.9||12.1|12.5|12.9|12.8|12.6|12.3|12.5|12.6|12.3|12.7|12.9|12.9|12.2|12.2|12|11.9|12|12.1|12.3|12.4|12.4|12.5|12.6|12.8|12.8|||12.7|12.9|12.8|12.9|13.2|13.1|13.2|13.4|13.1|12.9|12.8|13|13.3|13.4|13.4|13.9||13|12.9|12.9|13|13.2|13.3|13.3|13.3|12.9|13.6|||13.5|13.6|14|14.5|14.4|13.9|13.4|13.6|12.8|13|13|12.9|13.2|13.3||13|13|12.9|13|12.9|13|13|13.2|13.6|13.7|13.2|13.4|13.1|13.2|12.6|12.9|12.7|13|13.1|12.9|12.3|12.4||12.5|12.2|11.9|12|12.4|11.8|12|11.5|11.7|11.9|11.8|11.9|11.7|11.6|11.8|12|10.9|10.9|10.8
10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|2.39|2.48|2.52|2.5|2.64|2.76|2.81|3.03|2.88|2.92|2.7|2.6|2.66||||2.65|2.49|2.48|2.41|2.49|2.69|2.8|2.77|3.35|3.32|3.09|2.8|2.91|2.84|2.78|2.66|2.69|2.72|2.54|2.71|2.71|2.87|2.74|3.01|2.96|3.23|3.07|3.43|3.9|3.75|3.98|4.11|3.62|||3.24|2.79|2.83|2.78|2.26|2.55|1.99|1.64|1.56|1.51|1.53|1.61|1.59|1.66|1.62|1.68|1.66|1.68|1.65|1.56|1.63|1.52|1.48|1.5|1.49|1.56|1.5|1.5|1.53||1.44|1.42|1.45|1.39||1.43|1.43|1.45|1.5|1.46|1.45|1.37|1.37|1.4|1.42|1.42|1.43|1.42|1.45|1.48|1.49|1.5|1.5|1.49|1.51|1.53|1.52|1.56|1.48|1.38|1.39|1.39|1.38|1.4|1.4|1.4|1.4|1.39|1.42|1.4|1.42|1.37|1.34|1.35|1.36|1.43|1.43|1.45||1.45|1.47|1.46|1.45|1.46|1.49|1.47|1.5||1.54|1.51|1.56|1.52|1.54|1.48|||1.43|1.42|1.45|1.42|1.45|1.51|1.51|1.53|1.53|1.56|1.55|1.59|1.61|1.57|1.56|1.6|1.58|1.62|1.71|1.81|1.81|1.84|1.7|1.65|1.7|1.55|1.59|1.56|1.55|1.53|1.57|1.6|1.58|1.59|1.6|1.59|1.61|1.6|1.63|1.59|1.6|1.62|1.63|1.58|1.51|1.53|1.51|1.49|1.52|1.56|1.56|1.64|1.57|1.59|1.57|1.68|1.73|1.84|1.82|1.84|1.75|1.61|1.66|1.54|1.54||1.52|1.51|1.53||1.55|1.53|1.51|1.52|1.57|1.63|1.64|1.61|1.67|1.57|1.59|1.61|1.58|1.58|1.5|1.5|1.53|1.47|1.44|1.41|1.44|1.46|1.47|1.44|1.54|1.62|1.55|1.52|1.55|1.5|1.51|1.53|1.55|1.54|1.55
10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|223|232|230|230|222|215||||216|225|222|222||234|235|230|214|216|225|211|212|219|216|204|204|204|206|204|203|205|207|209|205|206|208|211|207|201|195.5||198|200|202|201|203|202|206|210|210||212|209|213|215|206|206|209|199.5|201|201|199|205|207|204|203|215|212|209|201|204|212|213|227|200|202|204|195|205|214|||203|199|200|250|220|192|192.5|180.5|198|177|174|168.5|166|||167|170||168|167|162.5|167|159.5|164.5|152.5|145|144.5|146|146.5|144|144.5|144|141.5|140|143|144|138|129.5|129|132.5|132|135|136|130|127|124.5|121|123.5||123|123.5|126|132|134.5|134.5|139.5||132.5|135|136.5|126|119.5|120|119.5|120|111.5|112.5|114|113|111.5|110.5|99|100|103|103.5|105.5|103.5|103.5|102.5|102.5|104.5|103.5|||105.5|106|104|107|107|107|101|97.25|98|96.75|97.5|97|100.5|99.75|96.25|99.75||98.25|96.75|99|99.75|99.25|104|104.5|108|107|112|||112.5|115.5|111.5|113.5|112|112|113|113|110|109|113|115|111.5|111.5||113.5|116.5|111|108|107|109|111.5|112.5|112|112.5|123.5|123|127.5|130|134|138.5|139|141|146|151|152|145.5||140.5|139|141.5|142|143.5|147|146.5|140.5|134.5|129.5|128.5|129.5|125|125|127|129.5|129|127.5|128.5
10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|523.5|508.75||512.4|500.6|514.65|512.6||516.1|512.15|552.5|566.8|567.3|567|578.65||611.45|613.75|600.4||575.95|566.4|578.6|602.65|602.4|578.55|568.5|575.3|566.7|576.55|596.55||562.1|540.85|510.4|506.5|505.3|486|469.1|474.7|478.3|489.3|496.05|485.85|499.5|515.5|511.1|506.6|512.7|508.95|517.5|489.3|491|500.55|510.6|498.95|505.2|491.5|489.4|484|480.3|479.9|479.1||480.85|491.05|508.55|513.4|519.4|500.9|499.5|499.95|496|497.6|506.2|503.5|494.55|482.7|484.65|492.6|496.6|499.4|496.65|501|486.4||487.3|479.7|462.95|471|490.2|488.9|477.4|485.45|487.6|489.2|468.05|480.7|482.25|490.65|484.5|490.4|479.15|489.15||481.95|469.55|470.25|480|469.8|464|460.35|479.7|484.8||473.5|479.6|477.15|481.1|476.35|471.95|464.15|454.8|462.95|462.3|457.25|463.25|449.5|452.65|446.45|458.3|454.15|468.5|470.2|466.1|468.35|447.1|470.5|466.1|474|463.7|440.05|429.75|422.65|419.05||416.45|415.75|422.1|418.65|409.2|403.7|415.6|413.05|418.55|420.5|434.85|450.55|434.3|425.75|391.45|380.55|371.85|370.85|371.15|375.25|384.9|384.7|381.85|371.2|387.2|382.55|392.9|386.2|378.9|371.15|366.85|370.15|372.75|368.6|373|366.6|369.15|373.55|389.5|372.7|371|369.65|379.75|370.15|365.4|361.8|369.05|375.95|386.35|395.8|399.5|378.15|370|371.25|357.95|359.3|365.4|349.35|360.3|360.65|367|362.8|371.8|371.05|353.35|358.6|345.7|337.85|343.3|354.4|361.5|367.7|363.05|368.5|360.05|349.8|332.4|318.9|303.5|311.2|311.35|310.3|310.5|315.65|313.5|302.55|315.15|305.25|291.7|277.25|282.2|275.75|271.35||274.05|285|284.25|278.4|277.05|295.7|303.85|308|296|307|299.7|302.8
10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|2435|2445|2430|2445|2405|2420|2445|2425|2410|2490|2480|2485|2445|2495|2490|2425|2425|2410|2410|2190|2185|2095|2085|2055|2070|2080|2090|2090|2070|2035|2015|2010|2000|2010|2025|2035|2065|2060|2065||2100|2075|2040|2090|2065|2065|2075|2090|2060|2050|||2080|2070|2070|2055|2035|2075|2030|2000|1960|2035|2020|2010|2030|2005|2030|2055|2010|1990|2020|2055|2030|2030|1990|2070|2090|2055|2110|2045|||2020|2015|2090|2085|2085|2055|2075|2175|2200|2075|2070|2090|2095|2045|1940|1930|1910|1955|1950|1870|1860|1845|1845|1855|1845|1875|1895|1895|1885|1880|1895|1910|1850|1850|1880|1855|1850|1810|1815|1825|1825|1835|1825|1795|1815|1845|1835|1820|1870|1895|1835|1815|1805|1755|1765|1775|1785|1785||1790|1780|1775|1785|1760|||1760|1740|1735|1735|1770|1790|1810|1835|1840|1855|1860|1865|1865|1875|1860|1855|1895|1855|1830|1870|1730|1695|1685|1695|1690|1700|1675|1720|1690|1735|1725|1775|1775|1740|1760|1755|1745|1745|1755|1765|1775|1745|1715|1720|1720|1720|1735|1745|1755|1775|1775|1770|1760|1750|1750|1735|1725|1725|1755|1755|1750|1765|1745|1750|1705|1700|1700|1720|1735|1770|1780|1770|1795|1805|1775|1790|1710|1800|1860|1885|1880|1905|1905|1905|1910|1885|1885|1855|1855|1885|1870|1860|1855|1890|1860|1845|1835|1850|1815|1795|1805|1830|1835|1830
10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|89.48|89.5|89.34|89.21|89.9|90.49|91.2|90.51|89.91|90.48|89.6|89.41|89.15|89.24|89.8|89.56|89.29|90.3|90.39|89.99|89.97|89.93|89.15|90|90.3|90.7|90.96|90.85|91.3|91.12|90.7|90.69|90.64|90.41||90.16|90.65|91.6|93.2|90.92|90.2|90.52|90.16||89.65|91.39|89.08|89.85|90.14|90.02|89.81|90.05|90.08|90.93|91|90.65|90.92|91.1|91.49|91.5|91.52|91.4|90.69|90.89|90.84|91.04|91.42|91.62|91.42|92|91.35|92.49|92.6|92.27|93.59|93.5||93.3|93.58|92.1|||90.58|90.54|90.61|92|90.9|92|92.7|92.57|93.45|93.69|94.48|94.85|95.02|95.76|95.89|96.1|96.11|96.16|96.98|96.95|96.75|96.9|96.29|97.19|97.41|97.45|97.31|97.52|97.51|96.9|95.98|97.77|97.7|96.59|96.57|96.67|96.8|96.65|97.03|97.55||97.31|97.96|98.09|97.89|97.3|98.6|99.1|96.31|96.5|98.59|100.07|100.4|100.47|100.26|103|103.2|103.55|103|100.5|100.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|4861|4833|4935|4928|4950|4925|4900|4946|4955|5051|4970|4900|4875|4850|||4800|4800|4836|4758|4790|4680|4675|4680||4650|4698|4728|4715|4710|4705|4715|4769|4706|4650|4699|4716|4674|4565|4540|4550|4610|4575|4550|4500|4377|4425|4575|4646|4650|4646|4675|4705|4692|4642|4700|4753|4710|4730|4707|4650|4627|4680|4726|4718|4655|4699|4715|4655|4775|4689|4744|4647|4601|4705|4765|4683|4594|4430|4483||4400|4475|4474|4480||4510|4433|4335|4347|4447|4495||4337|4371|4210|4323|4410|4400|4330|4443|4308|4320|4256|4290|4351|4390|4520|4519|4520|4450|4636|4685|4644|4492|4577|4615|4647|4531|4642|4435|4340|4343|4270|4219|4276|4223|4179|4300|4338|4327|4300|4276|4309|4309|4379|4450|4526|4433|4480|4510|4720|4852|4689|4675|4500|4504|4400|4417|4350|4270||4400|4307|4395|4334|4456|4410|4500|4547|4500|4617|4505|4561|4582|4506|4719|4712|4742|4621|4792|4800|4764|4712|4686|4587|4550|4570|4633|4590|4660|4725|4744|4800||4794|4842|4816|4739|4771|4900|4650|4735|4745|4700|4700|4700|4739|4700|4744|4662|4536|4519|4400|4500|4509|4500|4457|4420|4401|4450|4417|4350|4375|4341|4360|4330|4410|4436|4544|4557|4512|4530||4487|4536|4580|4698|4610|4600|4707|4525|4482|4300|4313|4350|4450|4560|4580|4600|4509|4521|4700|4226|4190|4120|4100|4125|4110|4120|4099|4085
10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|20.65|20.85|21|20.75|20|19|18.98|18.54|18.5|18.64||18.64|18.62|18.36|18.82|||18.48|17.9|17.36|17.56|17.5|17.3|17.2|17.3|17.48|17.5|17.24|17.24|17.2|17.54|17.3|17.42|17.36|17.7|17.8|17.78|17.6|17.54|17.6|18||18|17.84|17.8|17.76|17.52|17.8|17.8|18||18|18.1|18.04|18|17.92|17.66|17.5|17.76|17.9|17.5|17.1|17.2|17.2|17.2|17.12|17.2|17.28|17.48|18.2|18.5|19.08|19.02|18.58|18.22|17.98|17.9|18|18.14|17.9||||17.5|17.48|||17.56|17.52|17.52|17.5|17.5|17.56|17.6|17.7|17.64|17.62|17.9||17.52|17.58|17.5|17.7|17.52||17.54|17.54|17.9|17.5|17.7|17.5|17.7|17.98|17.8|17.38|17.1||17.16|17.3|17.48|17.18|17.5|17|16.84||15.52|16.5|16.78|17.26|17.42|17.9|17.96|17.42|17.5|17.78|17.74|17.58|17.6|17.76|17.6|17.32|17.6|17.28|17.3|17.4|17.2|17.2|17.16|17.26|17.24|17.1|16.94|17|17|17.3|18.1|17.48|17.74|18.04|17.84|18.2|18.3|17.6|17.7|17.5|17.3|17.5|16.62|16.4||16.22|16.2|16.3|16.3|16.38||16.2|16.36|16.2|15.96|16.16|16.06|16.14|16|16.2|15.8|15.8|14.64|14.48|14.4||14.48|14.48|14.5|14.5|14.32|14.32|14.32|14.32|14.32|14.4188|14.32|14.32|14.3002|14.32|14.3595|14.4188|14.5175|14.5175|14.32|14.5965|14.6163|14.478|14.4188|14.32|14.2212|14.1225|14.2015|14.5175|14.7743|14.7348|14.7348|14.8138|14.8138|14.8335||14.8138|14.794|14.9125|14.7348|15.0311|15.0903|15.0903|15.0903|15.0903|14.794|15.0508|14.8928|14.9125||15.0903|15.0706|15.0903|15.1101|15.0903|15.0903|15.1101|15.0706|15.0903|14.8138|14.32|14.1225
10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|0.0753|0.0763|0.0775|0.0778|0.076|0.075|0.076|0.0755|0.075|0.0755|0.0765|0.0765|0.0765|0.0775|||0.08|0.08|0.0805|0.08|0.0815|0.0825|0.0788|0.0785|0.0785|0.08|0.0795|0.08|0.0795|0.0775|0.0778|0.0785|0.0795|0.078|0.0775|0.0795|0.078|0.078|0.081|0.084|0.0823|0.082|0.0833|0.0833|0.082|0.0828|0.0835|0.084|0.084|0.0845|0.0855|0.0853|0.0853|0.0863|0.0865|0.0855|0.0863|0.0853|0.0855|0.084|0.0835|0.0853|0.0865|0.0863|0.0865|0.087|0.0875|0.0883|0.0883|0.088|0.089|0.0895|0.0885|0.0883|0.0893|0.0903|0.0893|0.0873|0.0863|0.0863|||0.0865|0.0888|0.0883|||0.0835|0.0833|0.082|0.0893|0.0903|0.0873|0.0873|0.0875|0.0875|0.0883|0.0883|0.0883|0.0865|0.0865|0.0863|0.0905|0.0923|0.092|0.0925|0.0933|0.0933|0.0923|0.094|0.081|0.08|0.0788|0.0785|0.0808|0.081|0.0805|0.081|0.0795|0.077|0.0755|0.0755|0.0755|0.074|0.0715|0.0705|0.0705|0.0705|0.07|0.0705|0.0705|0.0705|0.071|0.071|0.0715|0.074|0.0765|0.077|0.076|0.076|0.0768|0.0773|0.077|0.076|0.074|0.0735|0.0745|0.075|0.078|0.0783|0.079|0.079|0.08|0.078|0.079|0.0785|0.069|0.072|0.0723|0.0715|0.073|0.074|0.074|0.0743|0.0758|0.076|0.0755|0.075|0.076|0.0785|0.0798|0.0815|0.0798|0.0798|0.0805|0.079|0.079|0.0815|0.084|0.087|0.0885|0.0885|0.0905|0.0905|0.0915|0.0903|0.0923|0.0923|0.0933|0.0925|0.092|0.0873|0.0913|0.0935|0.0933|0.0943|0.0953|0.0963|0.0975|0.0965|0.0975|0.0975|0.0983|0.0983|0.1005|0.1033|0.103|0.1025|0.1025|0.1033|0.104|0.1025|0.1023|0.1035|0.103|0.1043|0.1043|0.1065|0.1075|0.108|0.1093|0.1083|0.1085|0.107|0.1065|0.1085|0.1085|0.1095|0.1095|0.1143|0.1115|0.1073|0.1073|0.1073|0.099|0.1053|0.1073|0.1093|0.1075|0.108|0.107|0.1083|0.1093|0.109|0.1103|0.1123|0.1115|0.1123|0.1123|0.1123|0.1133|0.1125
10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|21.9|22.45|20.45|18.6|18.75|18|18|17.7|17.75|18.1|17.55|17.65|17.5|17.4|||17.35|17.45|17.5|17.5|17.5|17.5|17.5|17.2|17.1|17.1|17.15|17.1|16.95|16.9|16.9|17.2|17|16.95|16.85|16.85|16.85|17|16.85||16.9|16.8|16.75|16.85|16.8|16.7|16.75|16.6||||||||16.45|16.45|16.45|16.4|16.3|16.5|16.7|16.75|16.7|16.7|16.75|16.7|16.75|16.95|16.95|16.95|17.2|17.5|17.2|17.85|17.55|17.75|17.65|18.15|18.2||17.9|18.1|17.8|17.75|17.6|17.15|16.95|17|17.2|17.05|17.15|16.9|16.8|17.05|16.85|17.1|16.95|16.95|17|17.05|17.2|17.35|18.1|19.1|17.4|17.1|17|16.95|17|17|17.05|17.15|16.9|16.9|16.85|17|17.15|16.8|16.8|16.6|16.75|16.7|16.6|16.35|16.45|16.5|16.6|16.6|16.65|16.75|16.6|16.8|16.85|17|16.85|17.05|17.25|17.2|17.55||17.8|18|17.55|17.55|||16.85|16.85|16.45|16.35|16.5|16.85|16.85|16.85|16.9|16.85|16.9|16.85|16.85|16.85|16.95|16.85|16.8|16.65|16.6|16.6|16.6|16.5|16.5|16.6|16.55|16.5|16.3|16.05|16.2|15.95|16.7|16.8|17|16.9|17|16.9|16.9|16.85|16.85|16.85|16.8|17.05|16.55|16.65|16.45|16.45|16.25|16.3|16.25|16.55|16.45|16.6|16.5|16.45|16.6|16.55|16.3|16.75|15.9|16.05|16.2|16.2|15.9|15.85|16.05|15.95|15.85|15.85|||15.8|15.7|15.6|15.5|15.8|15.8|15.75|15.35|15.2|15.5|15.7|15.5|15.55|15.5|15.3|15.2|15.2|15.15|14.9|15|14.75|14.4|14.25|14.15|14.2|14.15|14.2|14|14.15|14.05|14.3|14.45|14.5|14.6|14.4
10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|0.65|0.66|0.645|0.675|0.66|0.675|0.675|0.67|0.68|0.69|0.69|0.69|0.695|0.67|0.66|0.645|0.655|0.65|0.66|0.65|0.66|0.645|0.64|0.66|0.665|0.655|0.675|0.675|0.68|0.685|0.68|0.67|0.655|0.645|0.59|0.59|0.595|0.585|0.6|0.58|0.58|0.575|0.595|0.585|0.58|0.575|0.58|0.59|0.595|0.6||0.605|0.585|0.59|0.575|0.58|0.585|0.57|0.565||0.57||0.595|0.58|0.615|0.625|0.64|0.675|0.67|0.67|0.65|0.655|0.645|0.625|0.64|0.625|0.645|0.655|0.665|0.665||0.665|0.69|0.685|0.69||0.685|0.68|0.67|0.705|0.71|0.74|0.74|0.685|0.695|0.65|0.64|0.66|0.655|0.675|0.665|0.605|0.595|0.59|0.6|0.57|0.575|0.58|0.56|0.57|0.575|0.58|0.59|0.6|0.585|0.595|0.58|0.595|0.585|0.575|0.575|0.565|0.545|0.545|0.535|0.54||0.55|0.555|0.555|0.55|0.55|0.57|0.58|0.59|0.6|0.575|0.565|0.57|0.58|0.57|0.575|0.575|0.585|0.58|0.59|0.58|0.58|0.605|0.595|0.59|0.565|0.575|0.59|0.59|0.585|0.6||0.605|0.62|0.635|0.65|0.64|0.66|0.645|0.65|0.65|0.66|0.665||0.655|0.655|0.645|0.64|0.655|0.635||0.635|0.63|0.63|0.635|0.635|0.625|0.615|0.615|0.615|0.625|0.63|0.63|0.63||0.625|0.625|0.63|0.615|0.63|0.64|0.64|0.66|0.635|0.64|0.635|0.66|0.675|0.67|0.69|0.705|0.71|0.72|0.715|0.69|0.68|0.67|0.68|0.68|0.7|0.69|0.7|0.695|0.72|0.715|0.72|0.72|0.715|0.675|0.75|0.72|0.735|0.75||0.745|0.75|0.725|0.685|0.68|0.68|0.65|0.63|||0.62|0.68|0.665|0.65|0.65|0.65|0.66|0.65|0.65||0.68|
10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|19.9|20|19.9|20.6|20.5|20.1||||20.2|21|21.2|21||21|22.6|22.6|22.4|22.6|22.7|21.8|21.3|20.9|21|20.9|21|20.9|20.8|20.9|21|20.7|21.3|21.4|21.4|21.5|21.5|20.7|20.6|20.3|20.5||20.1|21|20.4|18.8|19.4|19.4|19.6|18.9|18.8||19.2|19.4|19.5|19.1|19.5|18.9|18.6|18.7|19|18.2|18.2|18.9|18.9|18.5|18.6|18.6|18.2|17.8|18.1|18.1|18.2|18|17.9|17.7|18.1|18.3|18.8|18.3|17.8|||18.3|18.6|18.6|18.9|19|18.8|18.5|18.8|21|20.9|20.6|20.7|20.8|||19.9|20.1||19.7|19.7|18.8|19|19|19.1|19|18.3|18.2|18|17.8|16.9|16.5|16.2|16.3|15.7|15.9|16.2|16.4|13.8|13.3|13.6|13|13.1|12.9|12.9|13.3|13.5|13.6|13.7||13.6|13.8|14|14.1|14.2|14.5|14.8||15|14.9|14.8|15|15|15.3|14.8|15.2|15.5|15.8|15.5|16.1|15.8|16.1|16.1|15.8|16.3|16.3|16.3|16.3|16.4|15.7|16.2|16.4|16.9|||17.6|17.3|17.8|17.5|17.4|16.7|16.3|16.6|16.7|16.3|16.3|16.2|16.6|16.9|16.2|16.3||15.1|14.3|14.1|14.2|14|14.2|14.1|14.3|14.2|14.1|||14.5|14.5|14.5|14.7|14.6|14.5|14.7|14.6|14.7|14.7|15.1|15.1|15.4|15||15.5|15.6|14.8|15|14.7|15|15|15.1|15.3|15|15.5|15.7|16.2|16.1|16.2|16.7|17.1|17.7|17.8|17.7|17.7|17.6||17|16.8|17.1|16.5|17.1|16.6|16.6|15.2|15.3|14.8|15.4|13.8|13.8|14|14.3|13.9|13.8|14|13.9
10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|60800|58200|59200|59600|59700|58900|59300|60800|60400|60400|60100|60500|59500|60700|59600|59500|60100|59100|59800|61800|62400|63700|62000|59200|58900|58900|58500|58300|56500|52000|52100|52700|53800|55000|53800|54800|56000|53300|53000||53300|53600|51400|52700|52800|54300|53900|54000|52400|48150|||49000|45500|44700|44300|44300|44550|43850|41650|41550|41200|42200|43100|43700|44550|44800|45400|44500|43400|43250|43550|43300|43300|42000|41200|41000|41200|41100|40650|||39000|38350|38700||37400|36500|35000|36400|36800|37500|38000|38000|37650|38050|37000|37400|37550|37900|38400|37900|38450|37650|38100|38600|38050|37800|38750|39950|40250|39850|39350|38850|39450|39050|39100|39900|37450|36100|36350|36500|35850|36250|35800|34650|36300|36550|36050|36800|36850|37100|36100|35600|35300|34500|34000|33650|33350|33900||31750|30800|30550|30450|29250|||29250|29350|29300|29500|29950|30300|30600|30900|30600|30850|30850|31000|30950|31200|30800|31700|31400|31300|32700|33100|31850|32800|33600|33950|32700|33100|31500|31100|30400|32350|33200|33800|33800|33200|33450|33900|33350|33950|34000|34000|34050|33950|33950|33850|34350|34650|33300|33950|34200|34500|35300|34450|35100|35250|35400|34950|35550|35450|34850|35500|35400|36350|36600|36000|36350|35700|35900|36700|35750|36450|35700|35100|34700|35000|34850|35900|34800|37250|38350|38500|38000|38450|38100|38350|39300|39500|42500|39150|38700|39200|38300|37700|38350|39700|39800|38300|37150|38250|40000|41500|43700|45000|48050|48150
10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|50.7|49.5|50.6|51.5|51.1|49.85|49.55|47.75|48.65|49.35|49.5|52.2|51.5|50.8|||50.4|50.2|50.9|50.3|49.7|50.1|49.95|49.7|50.5|49.55|49.6|49.2|49.3|49.6|50.3|50.7|50.3|51.3|49.85|49.15|50.2|49.1|48.1||50.2|45.65|45.1|45.8|45.8|44.65|44.55|43.6||||||||43.7|41.9|42.65|42.65|41.65|42.6|42.8|43.8|43.15|43.55|43.15|42.6|43.45|45.5|46.2|45.65|46.15|44.65|44.15|45.25|44.3|45.15|45.55|46.75|47||46.3|46.5|46.1|46.6|46.45|45.65|45|45.6|46.6|46.5|45.85|44.35|43.9|44.7|44.2|46.55|47.95|47.65|48.1|47.5|47.3|48|47.45|46.8|46.7|46.45|46.1|45.9|46.3|46.2|46.15|46|45.75|46.3|45.75|45.55|46.55|46.1|46.35|48.2|50.9|49.95|50.2|49.05|50.4|50.2|49.6|50.9|51.3|52.3|52.1|51.4|51.6|51.9|51.1|52.5|50.5|50.5|49||49.85|49.8|50|49.4|||49.1|48.7|48.7|47.65|49.05|50.8|51|51.9|53|52.3|51.8|52.8|50.4|49.7|50|50.6|50|51|52.6|53.3|53.6|54.1|49.2|50.3|49.9|50.1|50.9|50.4|51|50|53.2|53.7|53.5|53.9|53|53.3|55.3|54.7|55.1|58.4|58|57.5|56.2|51.9|47.2|46.25|44.5|45.15|46.05|47.15|47.8|47.7|45.85|44.4|45|44.8|45|45.9|44.85|46.6|46.85|46.8|47.75|46.9|47.35|47.3|46.45|46.05|||46.8|45.9|46.6|46|45.1|45.05|45.6|45|46.5|46.3|45.3|44.85|45.3|45.85|44.2|44.65|45|43.45|42.4|42.15|42.8|42.55|42.25|41.6|41.8|41.2|41.45|39.35|40|40.6|42.4|42.75|42.4|41.85|41.85
10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|0.0265|0.027|0.0273|0.0268|0.027|0.0265|0.0273|0.027|0.027|0.027|0.027|0.0268|0.0268|0.028|||0.0293|0.0293|0.029|0.0285|0.0283|0.0285|0.0275|0.0243|0.024|0.024|0.024|0.0248|0.025|0.025|0.0258|0.026|0.026|0.025|0.0243|0.024|0.0238|0.0238|0.0233|0.0233|0.023|0.023|0.0233|0.0233|0.023|0.0233|0.0235|0.0238|0.0238|0.024|0.024|0.024|0.024|0.0235|0.0235|0.023|0.0235|0.0235|0.0235|0.0233|0.023|0.0233|0.0233|0.0235|0.0233|0.0238|0.0238|0.0238|0.0238|0.0235|0.0238|0.024|0.024|0.0235|0.0235|0.0238|0.0235|0.0225|0.0225|0.0223|||0.0221|0.0225|0.022|||0.0218|0.0218|0.0213|0.024|0.0248|0.0253|0.0238|0.0238|0.0238|0.024|0.024|0.0238|0.0228|0.0225|0.0223|0.022|0.022|0.0221|0.0225|0.022|0.022|0.0225|0.023|0.022|0.0215|0.0215|0.021|0.0198|0.019|0.019|0.019|0.0185|0.0175|0.0168|0.0165|0.0165|0.016|0.016|0.0158|0.0163|0.0163|0.0158|0.0158|0.016|0.016|0.016|0.0158|0.016|0.0165|0.0163|0.0163|0.0165|0.0165|0.0165|0.0168|0.0163|0.016|0.016|0.0155|0.0158|0.016|0.017|0.0173|0.0173|0.0178|0.018|0.018|0.0183|0.018|0.0183|0.0185|0.0185|0.0188|0.0188|0.0188|0.0188|0.0188|0.0193|0.0193|0.0193|0.0193|0.0193|0.0195|0.0195|0.0198|0.0195|0.0195|0.0193|0.0193|0.0195|0.0195|0.02|0.02|0.0205|0.0208|0.0205|0.0208|0.02|0.02|0.0203|0.02|0.02|0.0195|0.019|0.021|0.0195|0.0203|0.02|0.0203|0.0205|0.0208|0.021|0.021|0.0208|0.021|0.021|0.0205|0.0213|0.0215|0.022|0.0221|0.0221|0.0222|0.0223|0.022|0.0218|0.022|0.021|0.0219|0.0228|0.023|0.0232|0.0238|0.0248|0.0264|0.0237|0.0234|0.0243|0.0252|0.0256|0.0246|0.0251|0.0256|0.0262|0.0261|0.0229|0.023|0.023|0.0221|0.0228|0.0233|0.0235|0.0227|0.0207|0.0209|0.0209|0.0204|0.0201|0.0207|0.0211|0.0216|0.0215|0.0213|0.0201|0.0195
10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|0.515|0.525|0.525|0.53|0.53|0.525|0.525|0.52|0.52|0.52|0.53|0.535|0.535|0.55|||0.56|0.565|0.575|0.58|0.57|0.57|0.575|0.545|0.545|0.555|0.55|0.56|0.56|0.55|0.55|0.545|0.545|0.54|0.545|0.55|0.55|0.55|0.555|0.58|0.565|0.56|0.57|0.575|0.565|0.585|0.59|0.59|0.585|0.57|0.57|0.57|0.57|0.575|0.58|0.57|0.57|0.57|0.59|0.585|0.55|0.565|0.575|0.59|0.605|0.585|0.585|0.59|0.59|0.6|0.56|0.58|0.525|0.525|0.52|0.51|0.52|0.5|0.484|0.484|||0.474|0.484|0.474|||0.478|0.476|0.47|0.51|0.515|0.515|0.52|0.51|0.51|0.515|0.515|0.515|0.51|0.51|0.51|0.505|0.505|0.505|0.51|0.515|0.505|0.51|0.555|0.545|0.525|0.52|0.525|0.525|0.525|0.525|0.53|0.52|0.52|0.448|0.46|0.414|0.432|0.434|0.418|0.426|0.422|0.392|0.394|0.398|0.398|0.392|0.398|0.39|0.404|0.406|0.41|0.41|0.408|0.41|0.434|0.438|0.434|0.442|0.422|0.414|0.412|0.426|0.426|0.422|0.438|0.426|0.42|0.434|0.434|0.448|0.436|0.472|0.55|0.645|0.665|0.705|0.67|0.675|0.675|0.675|0.685|0.665|0.67|0.675|0.695|0.7|0.65|0.665|0.64|0.65|0.635|0.645|0.635|0.68|0.67|0.73|0.735|0.785|0.78|0.765|0.77|0.77|0.785|0.76|0.725|0.73|0.71|0.71|0.715|0.73|0.725|0.74|0.745|0.735|0.735|0.76|0.7|0.71|0.73|0.745|0.715|0.735|0.725|0.73|0.725|0.725|0.725|0.72|0.68|0.675|0.655|0.66|0.65|0.67|0.67|0.675|0.665|0.665|0.68|0.665|0.675|0.665|0.665|0.665|0.67|0.675|0.68|0.615|0.62|0.63|0.645|0.595|0.6|0.605|0.575|0.585|0.585|0.56|0.55|0.53|0.535|0.53|0.5|0.496|0.49
10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|103.5|94.5|99.1|90.1|88.3|86.7|83.5|81.8|84.3|85.3|85.9|85.3|87|87.1|||85.9|85.8|85|84.8|81.6|80.4|80.4|80.3|81|81.2|82.7|82.3|83.1|81.3|82|82.5|80.7|81.5|79.8|79|80.3|82|83.5||86.3|86.1|87.8|86.7|82|79.6|77.5|75.2||||||||72.9|73|71.5|71.3|71.2|69.5|70.1|71.7|72.4|72.3|70.8|69|69|71.1|71|72.8|75|74.4|74|75.2|72.3|71.8|70.9|72|72.8||73|73.6|73.7|75.4|73.3|73.3|72.1|68.9|71.2|70.5|71.7|71.1|69.7|74.9|75.1|74.7|76.3|75|74.5|74.3|72.2|72.7|67.1|61|61.4|61.3|59.4|60.5|61|59.7|59.4|59.2|59.5|58.4|58.2|57.8|57.7|58.6|58.6|58|56.4|56|56.2|54.7|55|55.6|56|56.9|57.5|58|57.6|57.6|58.5|58.4|57|57.8|59.3|59.2|59.1||58.4|58.4|58|54.7|||55|54.6|53.7|52.9|53.9|55.2|56.1|56.8|56.8|56.5|55|54.9|54.4|53|53|53.7|53.6|54.1|54.5|54.1|53.5|52.4|52|52.3|53.1|52.9|53.2|51.7|51|50.7|53.7|55.9|56.6|55.1|55.7|56.5|57.5|57.3|58.2|58.9|59.3|58.3|60.3|60.8|59.4|58.2|56.7|59.4|60.5|61.8|60.3|59.3|60|60.2|61.8|61.5|62|61.4|59.1|61.6|61.3|61|60.3|59.9|60.6|58.9|57.2|56.9|||56.9|56.2|56.6|57.1|57.7|57.6|58.1|57|58|57.7|60.9|60.9|59.1|59|57.7|56.6|56.2|56|54.5|55.5|56.4|56|56|56.9|54.4|53.3|53.8|51.9|51.7|52.7|54|53.4|57.2|58.1|56.9
10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|38450|38450|38150|38800|38600|38600|37900|36750|37000|36500|36100|35700|35400|35300|35700|36350|36200|36050|36050|35700|35100|34750|34750|34800|34600|34500|34150|34200|34350|34300|34000|34000|34200|33600|32550|32300|32450|32200|32000||31700|31900|30750|32100|32750|33350|34300|35200|34900|34250|33850||33850|34350|33600|34000|34150|33700|34000|33450|32450|33900|34550|35100|33600|33700|32650|32150|31400|31150|31700|32150|31900|31400|30950|32100|32250|32000|30950|30450|||30350|29750|30000||30400|30350|30150|30850|30150|30150|30650|30950|30650|31150|31450|30400|29350|29350|29900|29200|29550|29400|29250|29350|29350|29850|29350|29400|29200|29050|29300|29400|29450|30050|29850|29450|29100|29350|29350|28900|29100|28900|28800|28650|29950|29500|28850|28950|29450|29650|29900|30050|30200|30700|29900|30400|30650|30800||30550|30750|31150|30650||||30100|30700|30700|29500|29600|29600|30900|31550|31650|32200|32150|32500|32400|32200|32000|32750|32550|33000|33450|32950|32950|32650|32700|32600|33700|34400|34000|33400|33300|34950|35100|35600|35600|36550|37350|36950|36350|35550|37350|36750|35250|35050|36000|38700|37750|37200|35500|35450|36000|36800|37050|37500|35500|35000|34900|35700|36050|35300|34300|34700|34700|34050|33750|34300|34350|33050|33100|34950|34650|35500|35550|36500|36900|36900|37250|36200|34050|36400|36600|36650|36650|36700|35600|35650|35200|35300|34000|33450|35000|35850|35750|35800|35200|35100|35900|35700|39550|40300|40750|37350|37050|35400|37000|36450
10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|105|104|107.5|106.5|104|104.5|105|105.5|105.5|106.5|107.5|109.5|106.5|104.5|||105.5|107|107.5|106|105|105|105.5|104|105.5|106|107.5|106|107|108.5|109|107|104.5|104.5|103.5|102.5|103|103.5|103||102.5|103.5|104|107|102|100.5|100|99.8||||||||99.9|101.5|102.5|103|100.5|101|102.5|103|104.5|104|103|102|101.5|105.5|104|103|107|105.5|105|108.5|110.5|109.5|110.5|114.5|112.5||112|111.5|112.5|111.5|111|111.5|112|111.5|113|114.5|118|117.5|114|114|116|117.5|117|114.5|111.5|114|114|115|115|113.5|114.5|112|111.5|113|114|113.5|115.5|118|118.5|119.5|111|110|111.5|109.5|110.5|108|108.5|104|104|101|101|102.5|102.5|104.5|104.5|107|106.5|111|112.5|112|116.5|106|108|107|106||106|106.5|109|104.5|||103|102.5|104.5|100.5|104.5|107|108.5|112|115|115.5|114|114.5|113|111.5|113|116|114.5|115|122|125.5|128|130.5|126.5|128.5|129.5|127|128.5|127.5|127|116|126.5|126|124|121.5|115.5|115|113|113|121|119.5|119|110.5|110|110|106.5|110|119|122|126|130.5|131|127.5|125.5|125|125.5|124|118|123|124|126.5|129.5|130.5|136.5|128.5|129|127.5|127|128|||132|132|131|128|132|131|130.5|124|129|129|131|130.5|132|145|140|139|138|145|143.5|137|139|142.5|142.5|135.5|138|135.5|123.5|121.5|128.5|125.5|126.5|126.5|129|130|137
10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|2.9342|2.9192|2.9192|2.9866|2.9791|2.9716|2.9267|2.9117||2.9492|2.9716|2.9342|2.9492|2.9866|3.009|3.0989|3.1438|3.1662|3.1812|3.2635|3.2935|3.2186|3.1962|3.2186|3.2186|3.2186|3.1812|3.1438|3.1213|3.0465|3.0465|3.0689|3.1737|3.1812|3.2186|3.0016|3.0839|3.1063|3.1063|3.054|3.039|3.0315|2.9866|2.9866|3.039|2.9566|2.9866|2.9941|3.009|3.0315||2.9641|2.9716|2.9941|3.009|2.9791|2.9791|2.9866|2.8743||2.9941||2.9941|3.024|3.0914|3.2561|3.1213|3.0689|3.1438|3.1438|3.1438|3.1063|3.0689|3.024|3.0465|3.0839|3.0839|3.1513|3.2186|3.2186||3.1887|3.2111|3.2111|3.2037||3.2561|3.2561|3.2486|3.301|3.301|3.301|3.2935|3.2935|3.3384|3.3384|3.2186|2.9641|2.9342|2.9492|2.9267|2.9192|2.9267|2.9342|2.7695|2.7545|2.7171|2.7321|2.7321|2.7321|2.7396|2.7396|2.7471|2.8294|2.6947|2.5824|2.5899|2.545|2.545|2.3803|2.3728|2.3803|2.3578|2.3429|2.3429|2.3503||2.3578|2.3503|2.3578|2.4551|2.4477|2.5974|2.545|2.5524|2.545|2.5524|2.5599|2.5599|2.5375|2.5524|2.545|2.53|2.5524|2.545|2.5674|2.5749|2.6198|2.545|2.53|2.5824|2.5899|2.6198|2.6498|2.6423|2.7022|2.6423||2.6423|2.6423|2.6423|2.6572|2.6572|2.6947|2.6572|2.6498|2.6647|2.6722|2.6572||2.7695|2.5749|2.5749|2.5899|2.6048|2.6198||2.6198|2.6198|2.6123|2.5974|2.6048|2.5599|2.5001|2.5075|2.4926|2.4776|2.4701|2.515|2.53||2.5524|2.6423|2.5524|2.5225|2.5524|2.545|2.5524|2.5599|2.545|2.5674|2.545|2.6348|2.5974|2.6498|2.6572|2.7321|2.6722|2.6348|2.6722|2.7022|2.5749|2.5824|2.5599|2.5749|2.5824|2.53|2.545|2.545|3.4|3.49|3.49|3.49|3.49|3.45|3.56|3.59|3.68|3.68||3.62|3.65|3.58|3.52|3.5|3.58|3.61|3.6|||3.58|3.72|3.6|3.44|3.3|3.15|3.14|3.15|3.13||3.17|
10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|41.45|41.3|43.35|44.1|43.45|44.35|43.9|42.8|44.25|44.85|45.5|46.4|46.05|45.45|||44.05|44.65|45.5|45.5|45|46.2|46.2|46.7|45.75|44.2|44|43.85|42.3|42.4|42|41.55|41|40.8|41.7|43.6|43.1|45.65|42||42.65|42.3|41.05|41.8|42.85|40|40.3|39.75||||||||40.35|41.05|40.95|42.45|41.1|41.35|43.5|43.6|39.65|40.8|41.95|40.95|39.7|42.75|44|40|36.4|33.1|33.15|35.5|32.3|33.85|34.1|31|28.2||25.65|24.85|25.4|26.25|24.2|22.9|23.05|22.25|22.5|22.55|22.9|21.85|21.45|21.6|20.8|21.1|21.4|21.8|22.4|21.05|20.75|21.05|21|21.2|20.8|20.85|20.6|20.9|21.7|21.6|21.4|20.05|18.25|18.1|18.15|18|17.9|17.7|17.6|17.35|17.4|17.4|17.3|17.1|17.15|17.45|17.65|17.75|17.85|17.9|17.65|18.05|18.15|17.4|17.15|17.25|17.3|17.2|17.2||17.5|17.5|17.45|17.25|||17.35|17.1|17.05|16.7|17.05|17.7|17.8|18.05|18.1|18|18|18.1|18.1|18.05|18.2|18.3|18.2|18.1|18.1|18.3|18.5|17.9|17.7|18.85|18.85|18.8|18.85|18.35|18.2|17.95|18.5|18.8|19.2|18.6|18.35|18.2|18.2|18.3|18.3|18.3|18.25|17.95|17.8|17.9|18|17.75|17.85|17.65|18|18.4|18.45|18.4|18.15|18.2|18.35|18.35|18.35|18.4|18.35|18.85|19.05|18.75|19.1|18.85|18.7|18.65|18.15|18|||18.45|18|18.05|17.95|18.15|18.05|18.05|17.8|17.95|18.1|18.45|18.5|18.65|18.7|18.6|18.4|18.25|18.15|17.65|18.05|18.25|18.25|18.1|17.95|18.25|18.05|18.05|17.9|18.1|18.35|18.85|19|19.3|19.2|18.95
10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|55.5|54.1|56.7|57.2|56.3|55.7|55.1|54.3|55.1|55.7|57.9|58.8|58.6|59.2|||57.5|57.7|58.1|58.7|59|58|58.2|58.5|58.5|56.9|57.9|58|58.9|57.3|54.9|55.2|54|54|54.6|55.4|54.1|55.1|55||56.1|57.5|58.5|59.4|59.5|59.4|56.2|55.4||||||||53.7|53.2|54.8|55.1|50.7|53.3|53.9|53.2|54.4|54.9|54|53|52.4|55.4|55.4|57.2|59.3|57.5|56.8|58|58.2|60.3|58|61|62.7||62.2|64|64.9|62.9|61.5|60.8|55.3|52.5|53.2|54.5|55.8|56.5|53.2|54.8|52.3|54.5|56.3|56|55|54.3|53.8|55.1|55.8|56.8|57|53.2|53.2|53.2|52.8|50.5|50.1|50.4|49.95|49.8|48|47.65|49.95|47.65|47.9|47.7|48.15|47.2|46.6|46|44.9|47.3|48.45|48.8|47.45|48.25|48.25|46.8|44.55|45.2|43.8|41.85|41.7|41.35|40.9||41.25|40.65|40.7|40.4|||40.45|40|40.05|38.15|39.9|40.6|41.3|41.7|41.15|40.45|40.1|40.45|40.75|39.5|40.3|40.6|40.25|39.4|41.5|42.6|43.4|41.25|37.5|37.25|37.05|36.95|35.7|35.35|35.6|35.35|38|37.4|37|36.3|36.55|36.35|37.15|38.1|39.35|39.1|37.35|36.5|36.6|37.1|37.05|36.25|35.5|36.95|38.1|39|39.4|38.9|38.25|38.15|39.05|40.3|40.9|41.25|40.95|42.1|42.7|42.65|43.2|43.35|43|40.15|40|39.75|||40.25|40.2|40.85|41.25|41.7|40.5|41.3|40.8|40.7|41.35|43.25|42.6|44|45.25|45.4|41.3|40|39.45|38.2|36.8|37.05|37.15|37.2|37.55|38.4|37.6|37.5|36.6|37.4|38.15|39.5|39.25|39.6|38.85|38.55
10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|2.25|2.25|2.24|2.28|2.28|2.25|2.26|2.27|2.27|2.26|2.28|2.29|2.29||||2.28|2.29|2.3|2.3|2.25|2.35|2.37|2.35|2.39|2.43|2.51|2.55|2.59|2.5|2.42|2.36|2.33|2.35|2.37|2.39|2.42|2.42|2.41|2.39|2.38|2.45|2.36|2.4|2.35|2.32|2.28|2.33|2.3|||2.27|2.25|2.22|2.21|2.22|2.21|2.27|2.27|2.26|2.24|2.27|2.3|2.28|2.29|2.33|2.39|2.42|2.44|2.41|2.33|2.33|2.34|2.33|2.3|2.23|2.23|2.26|2.21|2.28||2.27|2.27|2.26|2.25||2.23|2.22|2.24|2.25|2.27|2.25|2.26|2.25|2.28|2.25|2.25|2.27|2.28|2.33|2.36|2.4|2.41|2.43|2.4|2.46|2.44|2.45|2.45|2.45|2.45|2.47|2.48|2.45|2.44|2.47|2.5|2.54|2.47|2.39|2.38|2.35|2.3|2.3|2.25|2.23|2.29|2.23|2.26||2.33|2.31|2.27|2.24|2.26|2.25|2.23|2.25||2.31|2.31|2.29|2.2|2.18|2.13|||2.15|2.15|2.2|2.19|2.27|2.3|2.3|2.34|2.35|2.34|2.35|2.36|2.35|2.35|2.36|2.35|2.38|2.36|2.39|2.39|2.41|2.43|2.44|2.45|2.48|2.5|2.53|2.55|2.55|2.53|2.56|2.57|2.57|2.54|2.48|2.49|2.51|2.51|2.5|2.52|2.52|2.53|2.48|2.44|2.41|2.42|2.38|2.45|2.48|2.51|2.51|2.55|2.57|2.53|2.49|2.55|2.55|2.64|2.65|2.66|2.63|2.63|2.72|2.53|2.5||2.33|2.31|2.34||2.41|2.46|2.5|2.54|2.55|2.58|2.57|2.52|2.55|2.55|2.54|2.77|2.72|2.68|2.64|2.64|2.66|2.6|2.47|2.51|2.57|2.59|2.57|2.57|2.62|2.63|2.66|2.65|2.67|2.7|2.68|2.68|2.67|2.71|2.61
10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|2.003|2.003|2.003|1.993|1.993|2.013|2.032|2.032|2.042|2.042|2.052|2.052|2.081|2.052|2.071|2.071|2.081|2.052|2.061|2.09|2.061|2.061|2.061|2.061|2.071|2.071|2.061|2.071|2.081|2.1|2.09|2.1|2.1|2.1|2.071|2.052|2.042|2.042|2.042|2.042|2.061|2.071|2.081|2.042|2.042|2.022|2.032|2.032|2.042|2.032||2.022|2.003|1.983|1.993|2.003|2.042|2.032|1.974||1.974||1.954|1.983|1.954|1.954|1.954|1.964|1.993|1.993|2.003|2.003|2.003|1.983|2.022|2.042|2.09|2.11|2.139|2.149||2.129|2.129|2.158|2.139||2.129|2.139|2.11|2.149|2.197|2.188|2.197|2.188|2.158|2.11|2.081|2.081|2.081|2.09|2.081|2.1|2.081|2.09|2.071|2.09|2.09|2.081|2.09|2.11|2.1|2.1|2.042|2.071|2.052|2.013|2.022|2.003|1.954|1.886|1.886|1.896|1.857|1.857|1.877|1.838||1.935|1.925|1.935|1.945|1.983|1.983|1.954|1.993|1.935|1.945|1.954|1.974|1.993|1.993|1.993|1.993|1.993|1.993|1.983|1.993|1.993|1.993|1.925|1.945|1.983|1.974|1.973|1.983|1.973|1.983||1.983|1.973|1.993|2.002|2.002|2.022|2.05|2.041|2.022|2.022|2.022||2.012|2.07|2.127|2.05|2.06|2.031||2.06|2.012|2.012|1.993|2.012|2.002|2.002|2.012|2.002|2.012|2.012|2.012|2.031||2.022|2.079|2.079|2.07|2.079|2.089|2.079|2.079|2.089|2.079|2.079|2.079|2.089|2.108|2.118|2.137|2.156|2.118|2.127|2.118|2.118|2.099|2.118|2.099|2.108|2.108|2.108|2.127|2.108|2.079|2.195|2.214|2.195|2.07|2.195|2.224|2.214|2.253||2.195|2.224|2.214|2.262|2.118|2.118|2.166|2.185|||2.224|2.204|2.185|2.195|2.243|2.204|2.195|2.214|2.224||2.272|
10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|6.14|6.08|6|6.1|6.14|6.27|6.27|6.42|6.4|6.31|6.3|6.33|6.31|6.26|6.37|6.23|5.97|5.85|5.8|5.83|5.78|5.7|5.64|5.61|5.6|5.61|5.62|5.5|5.53|5.35|5.5|5.35|5.2|5.2|5.13|5.81|6.42|6.57|6.53|6.45|6.45|6.77|6.55|6.6|6.64|6.57|6.56|6.73|6.94|7.09||6.74|6.32|6.3|6.44|6.61|6.55|6.51|6.19||6.39||6.48|6.27|6.05|6.23|5.88|5.94|5.93|5.8|5.38|5.34|4.94|4.745|4.695|4.6|4.715|4.82|4.895|4.9||4.9|4.95|4.9|4.95||4.94|4.96|4.94|5.08|4.795|4.7|4.555|4.41|4.275|4.49|4.575|4.605|4.42|4.475|4.17|4.15|3.97|3.695|3.745|3.7|3.655|3.515|3.525|3.625|3.545|3.59|3.66|3.625|3.7|3.75|3.66|3.55|3.565|3.71|3.655|3.68|3.37|3.245|3.255|3.21||3.39|3.37|3.3|3.255|3.4|3.165|3.205|3.23|3.27|3.325|3.325|3.3|3.3|3.285|3.23|3.255|3.15|3.24|3|2.895|2.815|2.835|2.87|2.745|2.65|2.68|2.705|2.69|2.8|2.765||2.91|2.85|2.765|2.775|3.005|2.93|3.015|3.125|3.28|3.35|2.965||3|3|2.875|2.775|2.87|2.78||2.54|2.31|2.255|2.29|2.31|2.3|2.275|2.245|2.26|2.335|2.37|2.34|2.375||2.275|2.295|2.325|2.205|2.26|2.325|2.375|2.42|2.235|2.26|2.215|2.295|2.25|2.315|2.125|2.11|2.105|2.09|2.13|2.095|2.06|1.9|1.835|1.81|1.83|1.845|1.89|1.83|1.84|1.84|1.82|1.885|1.83|1.72|1.85|1.875|1.935|1.945||1.85|1.57|1.57|1.5|1.51|1.495|1.52|1.525|||1.425|1.455|1.345|1.21|1.15|1.17|1.16|1.19|1.205||1.195|
10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|31.95|31.85|32.8|32.3|32.8|31.45|31.2|30.8|30.95|30.95|30.75|30.95|31.15|30.8|||30.95|31|31.75|31.9|31.3|31.45|31.3|30.85|31.3|31.55|31.1|30.8|30.9|31|31.25|31.55|31.9|30.8|31.15|31.3|31.9|31.55|31.3||31.75|32.45|32.25|32.75|32.75|32.05|32.5|32.5||||||||32|31.9|31.65|31.95|31.1|31.5|32.4|33|32.6|33.6|32.7|32.35|31.65|33.6|33.65|34.05|35.85|36.5|37.2|37.15|36|34.6|34|35.6|36.6||35.7|34.6|34.8|34.7|34|34.2|34.4|33.6|34.75|33.8|33.9|34.6|33.35|33.8|33.95|34.8|35|33.45|33.1|32.75|33.8|37.5|36.4|37.05|33.7|30.65|30.1|29|29.3|27.7|28|27.8|25.85|25.55|24.05|23.55|23.8|23.3|23.3|22.95|22.9|22.95|22.65|22.4|22.55|22.75|22.85|23|23.2|23.2|23.3|23.2|23.15|22.8|22.9|22.9|23.1|23.2|23.2||23.35|23.35|23.15|22.75|||22.4|22.5|22.6|22.35|22.35|23.2|23.35|23.7|23.8|23.9|23.5|23.55|23.25|23.2|23.7|23.8|23.15|23.3|23.55|23.9|24.2|23.95|23.7|24.15|24.15|24.3|24.1|24.6|24.15|23.2|23.6|23.45|23.65|23.15|23.05|22.75|23|23.2|22.7|21.7|21.05|21.05|20.9|20.9|20.4|20.35|20.35|20.65|20.9|21|20.9|20.85|21.65|21.65|21.85|21.9|21.75|21.7|21.4|21.65|21.6|21.6|21.6|21.5|21.5|21.25|21.2|21.15|||21.45|21.6|21.55|21.45|21.75|21.8|22|21.3|21.45|21.45|21.9|21.65|21.4|21.15|21.15|21.05|20.95|20.95|20.9|20.8|20.8|20.65|20.6|20|20.15|20.05|20.05|20|19.8|19.8|19.85|19.9|19.95|19.8|19.65
10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|294.2|289.1||288.1|293.15|299|293.9||287.8|281.2|306.6|308.85|300.9|300|302.05||315.1|312.7|316.7||307.1|316|310.2|319.55|305.6|301.25|314.85|318.5|333.9|324.3|319.2||315.9|311.75|311.2|307.55|322.35|327.65|334.25|308.05|314.15|307.15|283.45|281.25|269.9|266.55|274.3|266.6|258.05|257.4|256.5|255.1|257.4|257.1|255.95|261.85|261.55|258.6|262.9|267.05|260.65|251.65|254.1||257.9|258.05|266|270.85|270.2|268.85|276.3|279.65|279.65|281.35|280.9|278.05|278.1|279|282|279.2|270.65|263.2|264.15|262.45|262.4||257.25|257.65|251.5|251.05|268.55|281.65|286.65|286.1|285.6|284.65|293.8|283.65|276.55|283.55|283.65|263.55|262.9|261.4||252.5|247.7|248.75|253.2|252.1|247.2|247.7|249.75|248.5||240.8|235.3|228.65|227.05|223.1|223.6|227.25|220.1|218|220.1|224.7|226.4|227.9|231.8|227.5|224.85|229.55|219.1|223.65|233.9|235.05|224.25|222.55|216.1|217.4|227.75|232.1|234.65|237.5|236.15||236.45|234.9|239.65|242.7|242.45|239.45|248.9|248.95|244.65|251.95|256.8|259.25|263.95|263.5|260|258.9|259|259.9|257.4|246.9|238.15|258.6|258.75|254.35|271.8|277.35|273|272.8|277.05|279|262.15|264.65|262.25|263.05|259.4|264.1|264.05|263.05|268.3|272.85|276.2|269.5|277.6|250.7|226.35|222.8|212.6|214.85|215.55|215.1|212.45|220.45|224.8|224.1|215.65|216.7|213.7|218|214.5|209.2|211.05|211.3|213.9|217.5|212.8|212.15|209.8|212.25|213|219.2|214.85|215.8|219.65|220|213.9|218.8|213.1|213.05|211.9|221.9|220.45|234.95|223.35|234.45|228.65|215.75|214.5|205.75|199.05|196.55|210.1|200.7|195.4||201.05|199.25|199.85|199.9|206.2|204.6|205|212.1|206.4|214.4|223.95|224.6
10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|1527.55|1543.95||1489.35|1456.15|1498.45|1498.8||1541.8|1539.05|1700.05|1705.75|1674.2|1650.7|1519.15||1469.7|1409.8|1424.6||1450.95|1415|1488.7|1527.2|1550.05|1565.65|1573.4|1585.2|1602.25|1618|1642.6||1599.35|1615.95|1663.7|1695.2|1715.85|1753.15|1747.1|1708.15|1657.15|1679.75|1663.65|1753.75|1748.8|1860.15|1832.75|1922.15|1827.6|1792.5|1594.55|1525.3|1271.1|1224.8|1193.8|1157.9|1129.95|1130.7|1119.2|1142.15|1134.15|1148|1269.65||1239.15|1214.5|1199.45|1184.75|1146.25|1123.15|1149.2|1181.8|1141.7|1171.65|1188.8|1204.65|1185.5|1199.35|1174.55|1186.25|1112|1098.6|1107.4|1129.45|1147.15||1121|1124.95|1062.25|1069.75|1158.65|1123.8|1125.45|1116.6|1109.9|1126.25|1135.65|1196.35|1192.4|1186.15|1216.8|1158.9|1103.75|1106.95||1054.25|1004.05|956.25|986.85|975.45|992.55|945.3|931.2|940.95||919.45|923.95|900.7|914.55|933.5|926.2|940.5|990|1042.1|1096.9|997.2|949.15|912.6|829.65|795.45|803.2|821.85|752.7|720.35|715.75|708.4|763.95|772.6|778.15|765.1|788|798.9|784.55|806.65|827.4||783.45|806.75|827.7|919.65|938.8|903.6|824.25|694.25|651.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|2.34|2.35|2.37|2.42|2.41|2.36|2.34|2.37|2.33|2.34|2.37|2.39|2.4||||2.41|2.38|2.4|2.43|2.4|2.41|2.41|2.45|2.54|2.51|2.57|2.65|2.58|2.7|2.65|2.51|2.38|2.37|2.35|2.37|2.4|2.48|2.48|2.51|2.55|2.61|2.54|2.52|2.46|2.45|2.39|2.44|2.41|||2.37|2.36|2.37|2.36|2.35|2.38|2.39|2.36|2.33|2.33|2.34|2.37|2.34|2.36|2.39|2.45|2.46|2.49|2.43|2.35|2.35|2.33|2.36|2.39|2.33|2.35|2.35|2.3|2.3||2.31|2.32|2.29|2.28||2.3|2.31|2.31|2.35|2.39|2.35|2.38|2.34|2.34|2.34|2.37|2.4|2.38|2.43|2.43|2.38|2.38|2.42|2.41|2.39|2.41|2.44|2.44|2.44|2.47|2.54|2.38|2.41|2.34|2.45|2.29|2.33|2.24|2.16|2.12|2.16|2.14|2.11|2.07|2.07|2.12|2.15|2.19||2.28|2.28|2.23|2.2|2.23|2.2|2.22|2.25||2.25|2.27|2.3|2.23|2.17|2.26|||2.09|2.1|2.11|2.03|2.12|2.18|2.23|2.29|2.32|2.3|2.32|2.3|2.28|2.3|2.3|2.33|2.34|2.33|2.38|2.41|2.43|2.37|2.39|2.43|2.45|2.47|2.5|2.52|2.57|2.57|2.58|2.6|2.62|2.63|2.82|2.89|2.89|2.87|2.9|2.93|2.91|2.95|2.89|2.88|2.89|2.91|2.84|2.82|2.91|3.05|3.05|3.13|3.1|3.08|2.86|3.09|3.15|3.17|3.13|2.97|2.98|2.96|3.08|2.91|2.83||2.72|2.77|2.77||2.78|2.85|2.88|2.86|2.88|2.93|2.82|2.79|2.84|2.83|2.92|2.9|2.82|2.78|2.74|2.79|2.75|2.71|2.61|2.6|2.68|2.77|2.73|2.74|2.88|2.88|2.9|2.88|2.88|2.92|2.97|2.99|3.08|3.11|3.03
10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|1.37|1.35|1.35|1.35|1.31|1.3|1.27|1.26|1.23|1.22|1.21|1.2|1.2||||1.21|1.19|1.19|1.16|1.14|1.13|1.15|1.19|1.2|1.2|1.22|1.22|1.21|1.19|1.2|1.2|1.18|1.17|1.18|1.2|1.19|1.21|1.18|1.21|1.19|1.21|1.18|1.19|1.19|1.17|1.15|1.18|1.16|||1.14|1.14|1.15|1.15|1.14|1.16|1.14|1.13|1.13|1.15|1.14|1.16|1.16|1.17|1.19|1.2|1.2|1.2|1.15|1.14|1.13|1.13|1.12|1.11|1.1|1.1|1.11|1.09|1.07||1.08|1.09|1.06|1.05||1.05|1.05|1.05|1.07|1.08|1.05|1.04|1.03|1.06|1.04|1.03|1.04|1.03|1.04|1.05|1.06|1.06|1.07|1.07|1.09|1.06|1.08|1.08|1.08|1.08|1.1|1.12|1.11|1.1|1.11|1.12|1.15|1.11|1.09|1.08|1.07|1.06|1.05|1.04|1.02|1.02|1.04|1.04||1.06|1.04|1.04|1.04|1.06|1.06|1.05|1.07||1.07|1.03|1.02|1.01|1.01|0.98|||0.98|0.96|0.97|0.97|0.99|1.01|1|1|1.03|1.01|1.03|1.04|1.01|1.02|1.03|1.02|1.03|1.02|1.03|1.03|1.07|1.07|1.06|1.06|1.09|1.13|1.17|1.2|1.18|1.19|1.2|1.19|1.2|1.17|1.17|1.2|1.2|1.16|1.18|1.16|1.16|1.17|1.17|1.15|1.16|1.16|1.17|1.18|1.18|1.19|1.2|1.23|1.25|1.21|1.21|1.24|1.27|1.31|1.29|1.31|1.33|1.3|1.37|1.31|1.33||1.3|1.27|1.27||1.3|1.34|1.36|1.4|1.34|1.31|1.3|1.26|1.26|1.3|1.32|1.37|1.32|1.31|1.32|1.36|1.34|1.33|1.28|1.29|1.29|1.3|1.29|1.26|1.32|1.32|1.34|1.33|1.31|1.33|1.36|1.33|1.36|1.35|1.33
10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|70.9091|71.2727|71.5455|71.3636|72|69.3636|68.7273|68.7273|68.6364|68.1818|68.2727|68.7273|68.9091|68.9091|||69.2727|69.6364|69.0909|68.9091|68.8182|68.6364|68.4546|69.0909|68.6364|67.9091|68.0909|67.8182|67.6364|67.5455|68.1818|68.2727|68.3636|68.2727|68.0909|66.9091|66.7273|66.3636|66.2727||65.9091|66.4546|66.2727|66.4546|66.3636|66|65.9091|65.2727||||||||65.2727|65.1818|65.1818|65.1818|64.4546|64.3636|64.3636|64.2727|65|64.8182|65.5455|64.7273|63.9091|65.2727|65.5455|66|66.3636|66.5455|66.4546|66.8182|66.1818|66|65.9091|66.2727|66.8182||65.8182|65.8182|65.9091|66.4546|64.2727|64.0909|64.2727|64.0909|64.1818|64.0909|64.1818|64.2727|64|64.3636|64.9091|65.2727|64.9091|64.9091|64.8182|64.7273|64.1818|64.4546|64.6364|64.9091|64.9091|64.6364|65.0909|65.1818|65.3636|64.9091|64.1818|65.1818|65.3636|65.8182|65.5455|64.5455|65.9091|64.9091|64.8182|64.2727|63.7273|63.5455|63.2727|62.5455|62.4546|62.8182|62.8182|62.5455|62.5455|62.4546|62.7273|61.6364|61.2727|61.5455|61.5455|61.4546|61.2727|61.1818|61||61.5455|61.1818|61.0909|60.5455|||60.3636|60.0909|60.0909|59.5455|59.0909|60.6364|61.0909|61.5455|62|61.6364|61.6364|61.4546|61.3636|60|61.4546|61.8182|61.8182|61.8182|61.8182|61.6364|61.9091|61.6364|62|64.2727|64.3636|64.7273|65.0909|65.5455|66.1818|65.0909|66.5455|65.6364|65.3636|64.2727|64.3636|64.2727|63.9091|65.7273|63|62.0909|61.3636|60.7273|66.5|67|67|66.7|66|66.8|67.5|68.1|68|68.2|68|68.2|69.1|68.3|68|68.4|68|68|68.4|68|68.7|68.9|68.9|68.7|68.2|67.3|||72.2|72.4|71.9|72.2|73.1|73.6|73.9|73.3|73.1|73|74.5|73.3|74.5|74.7|74.7|73.5|72.9|73.1|72.4|72|72.3|73|73.7|71.5|71.2|70.8|71|71|70.3|70.6|71.9|71|70.5|69.9|68.4
10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|57200|57800|58000|54800|54900|52700|52400|52200|51900|51400|50900|49750|49750|50300|50200|50500|51200|50900|51000|50900|51000|51300|51000|50700|51400|51300|51400|51400|51500|50300|50600|49400|48950|49050|49400|49700|50200|51000|50500||50600|50700|50700|52100|52200|52800|52500|51500|51200|50900|49100||49100|48750|48300|48400|48350|48500|49100|48450|48150|48950|49400|50400|50900|50100|50800|50800|50500|49950|51700|51900|52300|52600|52900|53200|53100|52200|52300|51600|||52100|52100|51400||52000|52000|52000|53100|53100|52200|52800|52500|52800|53400|54100|53000|52500|52000|52400|53300|53400|53500|53200|53700|54400|55700|55500|54800|55200|55200|54400|54300|55200|55300|55300|57000|58700|55800|54000|53200|52800|53300|53300|53000|53000|53100|52300|52000|54200|54300|55300|54300|54000|53900|54800|55200|56600|56600|56300|56300|55100|55400|55100|52700|||52700|53100|50500|53000|54600|53900|54700|56500|56400|58700|59100|58700|60200|60000|57300|56900|57500|53000|51300|51700|50800|51800|52200|53100|54000|52500|52000|51300|49050|52300|52500|55500|55500|56600|54300|53800|52200|52800|50500|50400|51300|50000|50500|51700|53000|51800|51400|50800|51800|51700|52800|52100|52200|52100|53900|54500|53700|51000|50400|49500|46750|45950|45100|45150|41700|41550|40000|40400|39950|39400|39800|39950|41000|40200|39700|39950|37650|39800|41000|41800|42200|42950|44000|43150|43150|43050|39900|38600|39050|39100|38750|38500|38500|39150|39250|39600|38500|38750|37400|38500|39700|40450|38350|38100
10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|4.8765|4.8765|4.9703|5.064|5.064|5.064|5.064|5.064|5.1578|5.1578|5.1578|5.2516|5.064||||4.9703|4.7827|5.064|5.1578|5.2516|5.1578|5.2516|5.3454|5.5329|5.5329|5.5329|5.4392|5.7205|5.6267|5.7205|5.9081|6.0956|6.0018|6.0018|6.1894|6.0018|5.9081|5.8143|6.2832|6.0956|6.0956|5.9081|6.2832|6.2832|6.0956|5.8143|5.9081|5.9081|||5.7205|5.3454|5.3454|5.2516|5.5329|5.5329|5.7205|5.6267|5.7205|5.7205|5.6267|6.0018|5.9081|5.9081|5.9081|6.0018|6.1894|6.1894|6.0956|6.1894|5.9081|5.9081|5.9081|6.1894|6.1894|6.1894|6.0018|6.1894|6.1894||6.1894|5.9081|6.0956|5.9081||5.9081|5.8143|5.7205|6.5645|6.4707|6.3769|6.4707|6.3769|6.2832|6.1894|6.1894|6.1894|6.3769|6.6583|6.6583|6.5645|6.8458|6.7521|6.7521|6.5645|6.5645|6.7521|6.7521|7.0334|7.1272|7.0334|7.1272|7.0334|7.1272|7.0334|7.0334|7.0334|7.0334|7.0334|7.0334|7.0334|6.9396|6.9396|7.0334|6.9396|0.347|0.342|0.347||0.342|0.347|0.352|0.338|0.342|0.342|0.347|0.342||0.338|0.324|0.338|0.338|0.342|0.328|||0.328|0.342|0.338|0.338|0.342|0.356|0.352|0.352|0.389|0.366|0.352|0.356|0.352|0.333|0.319|0.314|0.333|0.324|0.319|0.314|0.309|0.305|0.3|0.3|0.309|0.3|0.305|0.295|0.281|0.272|0.272|0.281|0.272|0.267|0.277|0.267|0.281|0.291|0.291|0.3|0.291|0.295|0.3|0.291|0.291|0.286|0.277|0.281|0.281|0.295|0.281|0.295|0.291|0.272|0.286|0.3|0.324|0.352|0.291|0.309|0.291|0.286|0.286|0.267|0.263||0.258|0.253|0.253||0.249|0.249|0.253|0.253|0.249|0.258|0.258|0.263|0.263|0.263|0.267|0.267|0.267|0.267|0.258|0.258|0.253|0.258|0.258|0.253|0.249|0.249|0.249|0.244|0.253|0.253|0.253|0.253|0.258|0.258|0.263|0.258|0.272|0.244|0.249
10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|12|12|11.76|11.64|11.58|11.42|11.36|11.36|11.44|11.34|11.44|11.46|11.42||||11.46|11.6|11.9|11.5|11.32|11.18|11.22|11.42|11.52|11.54|11.66|11.7|11.72|11.52|11.64|11.56|11.44|11.32|11.3|11.24|11.3|11.46|11.3|11.22|11.2|11.32|11.1|11.2|11.22|11.08|10.86|11|10.86|||10.64|10.66|10.54|10.62|10.68|10.68|10.8|10.7|10.74|10.64|10.74|10.98|11|11.14|11.18|11.52|11.46|11.54|11.24|11.04|11.06|10.88|10.72|10.66|10.48|10.54|10.82|10.64|10.68||10.6|10.6|10.54|10.6||10.56|10.4|10.42|10.54|10.66|10.54|10.5|10.4|10.64|10.66|10.86|10.88|10.8|11.04|11.2|11.48|11.76|11.7|11.52|11.28|11.2|11.26||11.22|11.22|11.4|11.48|11.6|11.56|11.64|11.86|12.06|11.28|10.7|10.96|10.82|10.76|10.66|10.5|10.34|10.46|10.46|10.54||10.84|10.72|10.76|10.76|10.98|10.8|10.42|10.66||10.54|10.58|10.34|10.4|10.3|10.28|||10.3|10.32|10.38|10.38|10.6|11.2|11.2|11.32|11.46|11.44|11.38|11.36|11.38|11.34|11.38|11.36|11.4|11.5|11.46|11.58|11.66|11.68|11.64|11.84|11.94|12|12.02|12|11.9|11.98|12.14|12.24|12|11.86|11.88|11.72|11.48|11.4|11.4|11.5|11.58|11.64|11.54|11.3|11.12|11.26|11.1|11.14|11.4|11.58|11.72|11.82|11.92|11.76|11.92|12.18|12.38|12.48|12.48|12.84|12.96|12.72|12.98|12.3|12.12||11.92|11.84|12.1||12.2|12.24|12.3|12.6|12.36|12.3|12.36|12.12|12.28|12.28|12.46|12.54|12.34|12.36|12.26|12.3|12.3|12.22|12.06|11.96|12.18|12.72|12.42|12.32|12.9|12.92|13.04|12.86|12.96|13|13.12|13.16|13.02|12.94|12.68
10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|6570|6520|6670|6690|6570|6600|6590|6600|6450|6460|6400|6410|6380|6350|6330|6140|6230|6210|6100|6090|6140|6130|6180|6160|6190|6230|6210|6140|6090|5980|5900|5880|5890|5900|5940|5830|5840|5810|5700|5700|5700|5900|5760|5990|5940|5970|6060|6060|6050|6030|||5920|5890|5990|5800|5660|5710|5630|5600|5600|5660|5780|5920|5890|5830|5640|5660|5670|5690|5690|5840|5780|5670|5680|5580|5520|5510|5550|5610|||5670|5670|5740|5660|5660|5600|5610|5670|5710|5660|5650|5560|5600|5680|5730|5690|5700|5630|5690|5620|5570|5610|5650|5650|5640|5600|5670|5710|5810|5720|5780|5790|5850|5830|5850|5880|5880|5880|5790|5950|5960|5880|5790|5780|5960|5940|5890|5830|5890|5860|6040|6070|5970|5970|6110|6200|6240|6320||6230|6280|6300|6360|6150|||6150|6170|6040|6000|6110|6000|6190|6360|6380|6620|6510|6190|6260|6280|6130|6150|6260|6440|6550|6300|6150|6030|6120|5930|5900|6010|5960|5870|5760|5940|5900|6220|6220|6190|6150|6300|6280|6520|6220|6360|6500|6420|6300|6330|6310|6050|5920|5770|5840|5900|6010|5760|5900|5940|6010|6000|5910|5830|5900|5750|5770|5850|5650|5500|5330|5450|5480|5770|5770|5900|5930|5950|6050|6140|6040|5820|5560|6000|6130|6290|5940|6040|6020|5970|6080|6140|6060|5850|5920|6000|5930|5900|5970|5690|5760|5730|5870|5860|6060|6220|6120|5790|5710|5740
10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|86217|84871|84102|85063|84679|85256|83141|83237|83333|82276|80354|80354|79681|80065|80738|80834|80258|80450|80546|80258|79681|79969|80354|79104|79200|79777|80450|80642|80546|79777|79777|78431|78047|78527|78816|79585|79585|79489|78527||78912|80546|79393|80642|80930|81219|81699|81892|82949|83622|||84198|83526|84871|82564|80161|79873|80161|80065|79296|81507|84294|83814|83814|81315|81988|81603|81603|81219|82757|84391|82660|83429|85544|85352|86409|85736|86794|89293|||85160|84583|82468||81795|82372|83718|86697|82564|80258|80642|80546|81411|82372|80738|82468|82853|83622|83718|83141|83429|83814|84006|82564|82564|84198|85160|85832|85736|85063|85160|83141|84294|84967|84871|84967|83814|82564|82180|84871|84198|82757|81315|80738|81699|83910|82372|84198|85352|85832|85736|84102|84198|84198|84487|85063|85832|87178||88620|89869|88427|89485||||89100|87851|86794|86697|89581|88620|92080|90542|90158|91888|91407|90638|89004|89100|89677|91215|93329|91984|92464|89677|89869|90927|89965|89581|90446|91695|88524|87562|87562|92753|93426|98200|94387|94675|95252|97078|97078|98039|103326|100923|92753|89004|89100|88331|90061|92945|92945|91888|89389|89293|88139|88139|85640|85352|84487|83622|84775|83141|84198|84294|85832|87659|85928|86121|84967|83429|83045|83237|83429|86601|87562|87082|89004|91599|90638|89485|85544|89773|92753|93233|92368|87947|85928|85063|86121|85448|85063|83429|84294|85352|84967|84198|83814|85544|86121|85736|84679|85063|85352|84967|86794|88524|86794|86217
10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|7.96|7.98|7.96|7.99|7.77|7.78|7.72|7.78|7.96|8.07|8.07|8|7.93|7.96|7.93|8.06|8.12|8.08|8.13|8.07|7.84|7.77|7.74|7.76|7.81|7.96|7.98|7.96|8.01|8.01|8.08|8.12|8.14|8.07|8.2|8.32|8.33|8.32|8.51|8.55|8.57|8.67|8.54|8.59|8.62|8.58|8.64|8.68|8.73|8.77|8.82|8.77|8.79|8.76|8.72|8.56|8.5|8.71|8.79|8.82|8.72||8.78|8.76|8.79|8.73|8.86|8.86|8.76|8.66|8.68|8.62|8.64|8.63|8.62|8.68||8.26|8.04|8.02|8.06|8.13|8.08|7.88|7.87|7.73|7.81|7.96|7.83|7.69|7.99|7.61|7.72|7.69|7.52|7.51|7.47|7.56|7.63|7.68|7.63|7.66|7.72|7.75|7.68|7.62|7.57|7.74|7.54|7.43|7.46|7.44|7.56|7.7|7.59|7.49|7.46|7.48|7.4|7.04|6.79|6.79|6.78|6.76|6.67|6.75||6.87|7.02|6.99|7.17|7.23|7.42|7.44|7.29|7.39|7.64|7.58|7.56|7.76|7.76||7.68|7.55|7.49|7.5|7.67|7.63|7.63|7.38|7.24|7.23|7.41|7.23|7.16|7.34|7.43|7.45|7.5|7.61|7.48|7.5|7.51|7.56|7.58|7.57|7.68|7.7|7.74|7.81|7.93|7.83|7.91|8.09|8.2|8.16||7.89|7.86|7.89|7.99|7.76|7.74|7.72|7.78|7.8|7.76|7.82|7.72||||7.66|7.88|8.2|8.35||7.85|7.59|7.48|7.29|7.24|7.34|7.74|7.87|7.88|7.77|7.96|8.01|7.98|7.86|||7.77|7.73|7.86|7.93|7.71|7.32|7.01|6.81|6.87|7|7.04|6.76|6.79|6.76|6.91|6.94|7.12|6.86|6.34|6.15|6.25|6.13|6.09||||||5.92|6.17|6.26|6.16|6.2|6.16|6.18|6.38|6.08|5.75|5.62
10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|5.95|5.83|5.88|6|6.07|5.88|5.87|5.99|5.85|5.95|6.1|6.23|6.21||||6.23|6.01|6.03|5.99|6.08|6.13|6.15|6.35|6.7|6.5|6.56|6.54|6.5|6.38|6.42|6.55|6.3|6.11|5.9|6.28|6.12|6.41|6.24|6.42|6.32|6.65|6.55|6.74|6.93|7.34|7.38|7.62|7.41|||7.28|7.37|7.45|7.5|7.4|7.83|7.7|7.29|7.24|6.65|6.61|7.18|7.18|7.29|6.89|7.13|6.94|6.65|6.71|6.15|6.21|6.26|6.28|5.88|5.59|5.74|5.83|5.7|5.8||5.81|5.74|5.6|5.45||5.47|5.52|5.21|6.12|6.02|5.97|6.09|6.23|6.17|6.03|6.09|6.2|6.28|6.16|6.28|6.47|6.61|6.24|6.1|6.11|6.2|6.09|6.36|6.47|6.2|6.23|6.21|6.45|6.88|6.41|6.32|6.06|6.34|6.46|6.59|5.85|5.68|5.4|5.39|5.24|5.5|5.33|5.64||5.83|5.77|5.82|6.03|5.53|5.77|5.8|6.09||6.17|6.48|7.83|6.49|5.97|5.85|||5.96|5.65|5.64|5.4|5.4|5.72|5.71|5.78|5.8|5.75|5.8|5.99|5.79|5.66|5.4|5.71|5.71|6|5.41|5.48|5.71|5.72|5.3|5.33|5.65|5.81|6.25|6.09|6.07|5.77|5.85|5.9|5.71|5.79|5.85|6.23|6.03|6.2|5.5|5.63|5.35|4.86|4.59|4.59|4.67|4.74|4.55|4.46|4.56|4.77|4.7|4.88|4.34|4.26|4.06|4.29|4.29|4.49|4.47|4.59|4.54|4.33|4.11|3.81|3.78||3.79|3.33|3.38||3.44|3.42|3.41|3.4|3.45|3.41|3.35|3.28|3.36|3.44|3.41|3.47|3.44|3.42|3.52|3.45|3.54|3.33|3.28|3.37|3.38|3.44|3.39|3.36|3.51|3.45|3.49|3.39|3.49|3.38|3.27|3.28|3.29|3.26|3.18
10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|14080|14628|14700|14700|14960|15450|15264|15040|15338|15372|15442|15600|15398|15270|||14811|14643|14375|13685|13250|13259|13171|13100||13510|13900|13773|13495|13281|13357|13520|13816|13478|13366|13267|13595|13527|13121|13010|13479|13200|13401|13751|14025|13467|13721|13484|13858|13741|14093|13700|13696|13800|14241|13721|13251|12938|12599|12600|12636|12804|12801|12895|12950|12764|12738|12605|12580|12463|12324|12300|12300|13600|14213|14033|14256|14050|13678|13616||13950|14352|14373|14390||14370|13954|13752|13683|13300|13350||13380|13663|13663|14520|14927|14355|14043|13957|13620|13465|13430|13442|13675|13612|13560|13510|13520|13509|13510|13600|13560|13100|12970|13000|13106|12761|12600|12178|12036|12175|11690|11389|11520|11600|12149|12175|12400|12568|12586|12800|13517|13436|13893|13978|13400|13900|13907|13745|13350|13086|13050|13089|13076|13149|13153|13105|12900|12808||13000|12829|12233|13001|13576|13850|14084|13800|14142|14532|14133|13423|13035|12992|13140|13197|12870|13328|13571|13840|13987|14093|14420|14258|14250|14105|14109|14496|14561|14521|14635|14500||14250|14200|13900|13959|13450|13699|13150|13421|13621|13333|13627|14025|13979|13850|14310|14698|14967|14970|14830|14933|14883|15500|15500|15600|15700|15857|15551|15400|14600|14787|14655|14900|14990|14975|15218|15431|14715|14951||15062|16507|15942|15513|16095|16310|16338|15398|15962|15901|15550|15418|15500|14720|14650|15105|16126|15677|15844|16848|17152|18100|18590|18800|18560|18600|18521|18572
10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|60400|60900|61000|61200|60800|60700|60500|59800|60700|60500|61500|61300|61400|61300|61700|60800|60500|61500|60400|59700|60000|59800|59600|59300|59500|60200|60100|59900|60000|59300|60100|59000|58700|59900|59200|60400|60300|60400|61400||61800|61200|60700|61900|61500|62600|62100|62300|62900|62400|63400||63400|63500|60700|60800|61500|62400|62900|63800|64000|62800|62400|61100|62800|63500|63900|63400|63000|60600|62700|63700|65000|65600|68100|66300|65600|62300|62200|60900|||59600|59500|60400||60500|59000|59300|60700|60600|60700|61400|62000|60700|62500|61000|59800|58700|58800|60000|59500|58800|58300|58300|57900|59000|59600|60500|60600|59100|59000|58300|59500|60500|60400|59900|61300|59400|58800|57200|58600|58000|57300|58100|59100|58200|59800|59800|58600|57400|57800|57900|57700|56100|59000|60700|58800|55300|54900|55400|55400|55100|53100|53300||||53300|50800|51300|51100|51600|50700|52700|53000|53500|53400|52400|52800|51000|50900|51000|50700|50400|50800|54400|55400|55500|55000|53600|53200|54400|54300|53300|53200|49800|53100|51500|55800|55800|55600|55500|51800|51700|49650|49900|48900|48600|48550|50000|50900|49000|48800|48900|47450|47500|46850|48200|48750|47600|46850|47300|46250|45300|44700|45550|46550|46500|46900|46300|45200|44550|44700|44700|45850|46000|47600|47550|46850|47900|48000|48550|48750|46550|50800|53700|55400|54200|55300|54900|53700|54500|53600|52000|51700|53700|54200|54400|53700|54000|55800|56500|58000|56200|56100|56300|55900|55600|57200|57700|56400
10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|9.6|9.7|9.67|9.75|9.5|9.46|8.85|8.72|7.29|6.47|6.47|6.76|6.65||||6.42|5.84|5.62|5.75|5.99|5.8|5.81|6.06|6.21|6.29|6.46|6.52|6.52|6.29|6.68|7.01|6.69|6.48|6.36|6.48|6.66|7.35|7.21|7.6|7.51|8.22|7.71|8.45|8.64|9.64|9.7|9.21|9.12|||9.15|8.19|8.09|7.63|7.94|8.1|7.94|7.2|6.59|6.03|6.1|6.1|5.2|5.39|4.8|4.73|4.33|4.08|4|4.15|4.12|4.22|4.1|4.16|4.3|4.26|4.42|4.59|4.69||4.82|4.8|4.77|4.4||4.52|4.18|4|4.04|3.88|3.94|3.9|3.82|3.72|3.53|3.6|3.68|3.7|3.73|3.81|3.84|3.87|3.83|3.71|3.66|3.53|3.45|3.64|3.78|3.86|3.57|3.53|3.53|3.56|3.5|3.59|3.46|3.39|3.46|3.48|3.41|3.22|3.22|3.19|3.27|3.31|3.41|3.42||3.48|3.5|3.6|3.68|3.74|3.69|3.65|3.77||3.93|3.86|3.69|3.76|3.84|3.85|||3.81|3.59|3.69|3.68|3.7|3.85|3.93|3.89|3.9|3.86|3.85|3.91|3.96|3.95|3.87|3.84|3.93|3.98|4.28|4.58|4.62|4.64|4.72|4.64|4.62|4.65|4.62|4.7|4.73|4.59|4.67|4.75|4.73|4.32|4.15|4.12|4.19|4.13|4.28|4.26|4.22|4.3|4.38|4.28|4.27|4.3|4.12|3.92|3.96|4.05|4|4|3.95|4|4.03|4.42|4.33|4.62|4.28|4.3|4.2|4.29|4.36|4.47|4.57||4.45|4.46|4.39||4.44|4.44|4.31|4.55|4.56|4.58|4.33|4.76|5.2|5.25|5.55|5.54|5.7|5.47|5.55|5.65|5.4|5.51|5.54|5.01|5.08|5.15|5.17|4.78|4.95|4.77|4.8|4.69|4.37|4.21|4.08|4.06|4.16|4.13|4.09
10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|166.5|163.75||164.95|162.05|169.3|168.6||172.75|169.85|189.55|183.25|170.75|176.35|164.7||169.8|167.35|167.55||162.45|162.45|165.8|167.8|165.55|162.1|159.7|163.2|170.3|168.85|172.35||170.95|173.1|172.65|174.3|182.35|174.15|176.6|176.05|162.5|166.2|161|159.15|161.35|165.4|166.7|168.55|170.15|171.4|171|167.5|167.2|167.7|171.1|171.35|172.55|166.05|166.55|162.35|154.7|157.25|166.2||168.95|168.25|168.45|172.25|168.6|161.55|164.7|166.25|168.95|168.5|170.1|170.75|171.25|172.7|175.4|176.35|180.75|169.2|174.05|145.05|147.55||144.55|142.5|139.65|138.5|147.85|149.3|150.8|150.95|152.05|148.9|147.15|153.05|157.15|154.3|153.4|154.25|154.1|156.05||158.6|156.15|149.25|153.35|155.7|147.75|150.45|132.75|134.2||125.6|125.25|119.75|118.35|119.7|121.45|121.5|118.9|116.45|116.5|118.35|116.3|115.95|116.95|116.45|121.8|122.35|120.8|122.15|119.2|118.3|114.95|118.25|117.55|116.3|118.9|120|118.4|116.5|115.9||119.3|117.05|115.55|116.4|116.9|116.05|118.05|116.35|114.45|122.7|128.1|127.1|124.75|124.75|115.85|116.8|109.2|110.95|112.5|113.6|116.2|115|113.5|114.6|121.55|121.8|122.2|118.25|120.1|117.85|115.4|117.4|116.6|115.15|114.25|116.6|116.75|119.3|117.8|116.85|113.8|113.75|114.1|112.9|111.4|111.95|115.15|115|116.2|118|119.9|119.15|123.05|118.75|117.9|116.5|117.85|117|119.95|121.65|123.9|123.5|125.95|127.05|125.3|125.85|128.05|128.25|124.55|125.25|125.55|126.9|131.7|130.25|130.2|131.65|132.25|126|125.65|129.25|126.85|130.15|128.1|131.55|130.5|130.75|130.9|126.75|127.55|125.55|129.35|131.25|135.8||131.95|126.6|117.65|118.2|117.95|114.3|100.95|103.6|99.25|100.6|98|99
10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||33.85|34.25|33.55|32.5|30.3|31.2|33.85|36.1|37.45|38.25|35.65|38.3|37.85|37.35|36.6|34.1|32.1|33.25|33.95|30.7|33.35|32.7|33.75|33.3|33.3|33.95|36.5|37.15|37.5|39.2|40.4|39.8|||41.5|41|40.9|41.7|43|42.2|44.85|45.95|46.45|44.9|43.7|44.5|47.45|44.8|40|41.15|41.8|39.25|38.5|38.7|39.45|38.6|40.2|43.2|45.1|42.85|41|41|43.75||41.1|40.25|40.1|41.85||41.9|39.5|37.9|38.1|36.05|36|36.45|36.75|35.8|37|36.8|37.15|36.25|34.6|34.8|32.75|32.75|34.65|32.1|29.3|30.3|30.1|29.05|30.05|31.65|31.9|32.3|33.85|32.95|34.5|35.4|33.7|36.8|36.95|35.6|36.9|35.85|34.9|35.55|33.05|37.5|34.55|32.75||33.8|35.7|36.05|36.1|34.6|36.5|37.35|37.55||38.9|38.9|39.95|41.65|42|41.8|||43.5|42|43.15|40.25|42.4|45.45|44|45.1|47.9|47.9|47.55|49|49.5|45|41.9|40|40.95|39.95|41.2|42.1|42|44.25|45|45.55|44.75|47.2|46.6|50.15|47|47.5|43.8|46.3|46.9|46.9|47|48.85|50.95|50.95|54.9|60|48|47.75|46.55|47|47|48.55|49.5|46.95|41.85|45.05|38.35|38.4|37|40|36.45|36.05|29.7|32.05|33.05|33.85|31|25.4|26.3|15.68|12.14||10.86|11|10.88||10.98|11.46|11.56|12.32|12.48|12.44|12.5|12.14|12.6|11.76|12.06|12.42|13.02|11.7|10.1|10.18|9.7|10.18|9.2|8.23|8.22|7.94|7.78|7.8|7.66|7.95|7.93|8|8.01|8.34|8.41|8.18|8.04|7.85|7.82
10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|5.95|5.81|5.91|5.77|5.97|5.92|6.05|5.94|6|6.12|6.2|6.36|6.64|6.5|6.49||6.34|6.33|6.37|6.27|6.21|6.04|5.87|5.96|5.89|5.9|5.94|6.02|5.99|6.02|5.91|6.02|5.64|5.29|5.34|5.21|5.38|5.55|5.64|5.66|5.51|5.54|6.13|6.13|6.08|6.18|6.11|6.12|6.02||5.96|6.03|5.87|5.67|5.53|5.38|5.33|5.35|5.45|5.21|5.13|5.35|5.03|5.17|5.12|5.15|5.23|5.49|5.37||5.27|5.33|5.48|5.55|5.38|5.65|5.79|5.93|5.68|5.72||6.15|6.29|6.26|6.22||6.14|6.26|5.97|6.05|6.16|6.26|6.11|6.06|5.91|5.95|5.91|5.78|5.95|5.9|5.95|5.93|5.77|5.77|5.49|5.78||5.65|5.8|5.18|5.08|5.06|5.05|5.33|5.1|4.87|4.89|5.15|4.56|4.41|4.54|4.57|4.52|4.51|4.43|4.28|4.21|4.13|4.15|4.31|4.38|4.36|4.36|4.53|4.74|4.66|4.53|4.47|4.4|4.35|4.38|4.58|4.36|4.3|4.34|4.31|4.35|4.31|4.1|4.12|4.12|4.12|3.75|4.03|4.11|4.22|4.25|4.59|4.97|4.9|4.99|4.76|4.83|4.94||4.81|4.91|4.86|4.89|4.83|5.1|4.81|4.75|4.93|4.9|4.93|4.99|5|5.08|4.96|5.11|5.09|5.21|5.44|5.52|5.71|5.8|5.47|5.73|5.51|5.08|5.26|5.56|5.41|5.61|5.43|5.44|5.3|4.9|4.51|4.7|4.77|4.75|4.52|4.46|4.31|4.25|4.43|4.46|4.67||4.15|4.3|4.26|4.38|4.36|4.46|4.24|4.31|4.22|4.36|4.07|4.4|4.54|4.42|4.58|4.59|4.95|5.01|5.31|5.14|4.95|5.18|4.94|4.73|4.62|4.67|4.59|4.8||4.67|4.5|4.44|4.55|4.12|3.89|3.74|3.67|4.12|3.84|3.53|3.48
10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|507.45|499.85||502.85|483.5|504.2|522.85||527.8|466.5|519.55|504.6|500.85|496.55|431.3||445.6|436.95|451.5||444.05|433.8|446.75|446.6|448|449.2|442.4|458.25|462.45|443.7|449||447.7|446.15|463.45|461.5|473.35|461.75|451.35|439.55|439.35|452.3|447.75|449.2|447.95|454|461.5|457.45|452.7|447.3|447.2|448.5|449.15|452.8|461.45|458.85|463.65|466.2|475.05|466.05|460.75|461.2|475.7||479.7|479.3|478.6|485.45|482.85|452.15|482.5|485.1|484.95|477.75|479.35|472.75|442.4|410.65|416|401.7|406.25|414.65|382.5|356.3|354.3||338.75|328.1|318.4|309.05|333.4|338.45|337.6|321.9|319.85|320.45|318.85|323.2|326.15|324.55|325.65|320.9|320.85|316.85||310.95|311.05|308.85|315.75|307.25|309.35|307.35|313.95|306.7||296.35|287|290.45|293.05|287.9|295.8|289.85|291.7|294.95|290.45|291.35|275.25|283|287.4|288.6|296.15|309.2|301.95|271.5|265.1|258.5|250.3|256.75|260.35|262.2|261.05|266.55|259.05|262.05|239.45||227.9|222.5|228.75|236.95|231.75|228.05|233.85|236.15|238|255|250.5|251.1|250.25|252.1|238.15|238.65|242.35|244|253.25|253.45|262.05|265.15|257.65|261.85|267.45|272.9|255.3|251.95|257.55|260.65|266.35|263.25|246.45|228.25|228.75|225.3|226.55|224.25|230.9|222.45|221.75|220.1|215.95|210.65|219.05|224.95|230.65|229.05|227.15|228.45|232.05|233.9|233.9|235.55|226.25|226.3|230.1|235.5|232.2|235.7|239.9|239.85|238.2|233.15|222.55|222.75|224.45|226.9|217.55|226.85|228.2|235.25|244.5|233.05|225.1|217.8|215.05|214.85|220.55|221.9|217.75|223.45|222.4|230.7|225.05|210|210.4|210.75|200.75|194.25|199.65|197.2|195.15||192.65|197.2|197.1|201.85|199.75|209.5|213.35|205.4|195.65|186.35|177.5|179.35
10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|147.9|150.2||146.95|147.15|145.5|140.75||141.65|142.95|148.4|136.1|135.05|138|137||138.55|137.45|136.8||133.2|135|138.25|137.25|143.4|140.2|139.85|137.3|139.85|140.2|142||142.45|142.45|141.05|142.55|142.35|144.2|144.25|143.35|143.25|149.35|151.05|149.55|146.1|150.45|150.3|150.45|148.7|150.35|149|148.55|149.2|154.6|157.85|151.75|153.1|153.35|154.3|154.25|158.45|155.35|155.7||154.65|160.65|161.85|158.95|160.65|159.8|162.55|162.6|163.55|163.6|165.5|166.45|166.45|167.3|169.55|168.35|167.3|165.85|167.05|164.6|165.6||165.5|169.6|164.95|160.05|168.45|166.75|169.5|168.95|161.7|162|161.1|164.75|164.95|168.45|166.35|168.5|168.8|172.25||167.45|163.35|164.15|171.6|166.3|170.35|172.3|171.8|164.65||161.65|155.55|140.65|134.95|136|135.55|133.9|132.9|135.55|134.8|134.3|137.9|137.45|142.15|139.35|140.4|135.75|137.8|137.25|137.45|133.25|129.95|132.9|134.1|136.2|137.9|136.8|137.4|132.7|132.15||133.75|132.55|139.2|135.55|134.1|133|136.4|136.35|133.75|145.65|136.65|133.15|132|132.5|121.6|120.4|121.6|124.05|125.3|128.25|132.25|129.2|127.45|130.35|141.55|143.4|144.15|139.35|142.1|139.85|140.15|133.6|130.65|130.25|131.2|134.65|137.9|135.85|132.75|128.3|130.45|127.4|127.8|127.5|132.2|130.75|131.15|136.3|128.5|129.25|133.9|127|128.1|127.05|127.15|128.1|131.65|121.15|123.25|123.15|123.05|123.2|120|120.25|121.45|121.35|121.95|123.85|122.5|125.6|125.3|121|125.35|122.25|119.8|123.3|121.95|115.15|101.05|100.45|102.2|102|101.05|102.15|100.95|99.55|99.9|96.9|90.8|89.75|89.9|89.95|90.7||90.35|83.55|84.85|86.5|90.15|92.9|93.2|95.2|94.9|97.3|96.3|98.75
10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|27.46|26.84||27.51|28.5|28.59|27.5|27.29|27.27|27.49|27.28|26.92|27.55|27.8|27.4||26.89|26.41|28.08|26.8|26.69|27.09|26.75|26.76|25.5|24.75|23.36|24.54|23.8|23.99|23.62|23.3|20.94|20.73|22.58|23.89|22.31|21.97|22.26|22.36|22.36|23.21|23.94|23.8|23.25|24.24|23.25|23.38|||23.27|23.11|23.25|23.96|24.68|24.94|25.14|25.01|25.35|24.99|25.5|25.75|24.65|25.08||24.55|25.12|25.99|25.75|26.55|26.43|26.9|26.13|26.17|26.1|26.5|24.55|25.71|27.39|28.43|||29.72|29.16|28.9|||28.67|28.75|28.9|29.95|29.82|30.09|28.94|28.53|27.68|28.17|27.6|27|26.7|26.99|27.55|28.12|28.55|26.56|27.65|28.42|28.47|27.99|28.32|29.29|28.98|29.2|29.75|29.5|28.8|27.15|27.04|27.76|27.99|25.23|25.5|24.84|23.43||22.95|24.36|24.05|25.05|25.25|25.37|25.24|25|25.61|26.05|24.85|25.29|24.6|24.75||24.94|24.62|24.45|24.63|25.39|25.89|26.21|25.39|24.95|25.35|25.6|26.11|26.2|26.37|26.79|27.47|28.44|28.43|29.19|29.22|28.3|29.56|30.27|30.79||30.97|31.3|31.85|32.13|30.38|30.44|30.49|29.16|29.4|27.67|27.95|27.3|27.44|28.48|27.4|29.24|28.68|28.49|29.78|28.89|29.85|30.17|29.69|29.27|29.36|29.11|29.5|29.85|28.17|28.75|29.91|30.9|32.15|32.88|33.2|32.1|31.5|31.86|32.49|32.73|33.32|33.92|33.37|32.47|32.2|32.46|32.26|32.22|32.71|33.7|31.83|33.22|33.36|33.9|34.68|35.12|33.6|33.7|32.79|33.08|33.52||32.01|33.88|34.95|35.3|31.5|32.63|30.6|28.75|29.26|29|29.29|28.27|27.52|25.54|26.81|26.7|27.23|25.82|24.67|23|23.2|23.5|25.02|25.95|27.73
10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|4945|4715|4625|4555|4485|4400|4400|4405|4375|4395|4395|4360|4415|4440|4435|4470|4470|4460|4440|4435|4440|4310|4220|4225|4150|4115|4155|4170|4155|4090|4075|4090|4085|4065|4065|4065|4055|4015|4010||4000|4010|3990|3995|4000|4010|4025|3995|3995|4000|||3980|3950|3940|3910|3940|3935|3930|3905|3890|3900|3900|3885|3880|3880|3890|3855|3860|3885|3915|3920|3910|3875|3875|3935|3930|3945|3955|3970|||3995|4005|4170||4130|4150|4150|4160|4165|4155|4145|4085|4070|4045|4060|4060|4065|4045|4070|4080|4070|4080|4045|4090|4090|4085|4075|4070|4040|4035|4045|4050|4055|4065|4075|4070|4085|4080|4085|4090|4060|4055|4025|4035|4075|4085|4070|4070|4070|4060|4045|4020|4005|4000|4040|4060|4035|4035||4055|4080|4100|4115||||4095|4035|4005|3990|3985|3990|3940|3980|4020|3995|3980|3965|3955|3925|3900|3900|3880|3850|3870|3875|3875|3865|3850|3835|3910|3905|3845|3835|3840|3880|3900||3930|3960|3950|3930|3930|3950|3930|3960|3970|3985|3995|4000|4000|4000|4005|4020|4000|4015|4020|4020|4000|3990|3995|3990|3985|3980|3985|4005|4015|4030|4035|4060|4060|4045|4030|4045|4030|4025|4010|4035|4010|4070|4105|4115|4060|4055|4185|4190|4205|4230|4245|4240|4280|4280|4255|4250|4175|4190|4105|4095|4150|4060|4055|4065|4045|4000|3995|4030|4030|4060|4040|4085
10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|46.35|46.35|47.55|47.3|46.8|46.8|46.2|46.4|46.65|47.4|47.8|48.35|48.7|48|||47.75|48.05|48.4|48.05|48.35|48.4|48.5|48.9|48.85|48.3|48.05|47.85|47.05|47.15|46.85|46.6|45.95|46.1|45.85|46.25|46.8|47.15|46.3||46.95|47.15|46.8|47.5|47.55|46.45|46.05|45.35||||||||44.55|44.45|44.35|44.8|44.5|44.85|45.9|46.75|46.5|47|45.8|44.05|44.6|46.2|46.15|47.25|49.25|47.9|47.65|48.25|47.85|48.25|48.55|48.8|48.5||47.1|47.4|46.95|48.1|48.5|46.8|47.05|45.8|47.1|46.3|46.7|47.4|46.6|48.2|47.6|44.55|43.85|44.2|44.4|44|44.2|43.6|43.4|42.9|43|42.65|42.3|42.65|42.55|41.85|42.1|42.1|42.15|41.6|41.4|41.5|41.05|40.85|40.75|40.8|40.75|40.65|40.6|40.05|40.4|41|41.65|42.25|42.3|41.95|42.1|42.05|42.3|42.85|41.05|41.45|40.8|40.35|40.6||41.3|41.3|41.25|41.25|||40.9|40.6|41.05|41.2|40.4|40.2|40.2|40.85|41.75|41.35|41.35|41.55|41.4|40.1|40.6|41.2|41.65|41.7|42.6|43.1|42.8|43.1|41.95|42|42.3|42.25|42.25|42.75|42.85|40.9|43.25|41.85|41.35|40.2|40.4|40.7|40|41|41.15|41.05|41.45|40.85|40.5|39.75|39.8|39.35|39|39.9|41.5|42.35|41.35|43.5|43.95|44.55|44.5|43.45|44.1|44.4|44.45|43.75|42|42|41.25|40.25|40.4|40.05|39.9|38.35|||39.05|39.4|40|38.45|37.95|37.8|38|36.6|36.9|37.35|37.95|37.8|38.2|38.75|37.95|37.7|37.4|37.1|36.35|36.7|37.35|37|35.8|36.05|36.5|36.1|36.25|36.1|36.35|37.1|37.95|38.2|38.6|37.9|37.65
10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|5.133|5.144|5.144|5.119|5.081|5.073|5.071|5.097|5.072|5.072|5.07|5.086|5.081|5.1|5.1|5.135|5.14|5.109|5.09|5.067|5.06|5.042|5.011|5.05|5.06|5.082|5.054|5.03|5.071|5.017|5.021|5.04|5.059|5.009|5.011||5.01|5.037|5|5.018|5.03|5.015|5.003|5.01|5.046|5.042|5.013|5.048|5.065|5.22|5.225|5.245|5.23||5.258|5.273|5.185|5.298|5.2|5.205|5.16|5.18|5.137|5.25|5.27|5.193|5.194|5.16|5.15|5.16|5.17|5.219|5.22|5.24|5.239|5.23|5.2|5.159|5.15|5.12|5.072|5.098|5.105|5.08|5.089|5.055|5.099|5.089|5.085|5.078|5.096||5.138|5.076|5.1|5.149|5.182|5.184|5.135|5.14|5.19|5.139|5.098|5.078|5.035|5.035|5.08|5.069|5.08|5.075|5.03|5.04|5.048|5.036|4.999|5|4.988|4.99|5.027|5.025|4.978|4.978|5.013|5.01|4.98|4.959|4.975|4.96|4.976|4.981|5|5.096|5.128|5.148|5.15|5.168|5.181|5.2|5.266|5.175|5.184|5.26|5.285|5.13|5.074|5.074|5.098|5.071|5.07|5.121|5.03|5.01|5.134|5.215|4.9|5.263|5.25|5.27|5.299|5.164|5.04|4.9|4.991|5.091|5.022|5.06|5.121|5.1|5.117|5.126|5.129|5.12|5.2|5.178|5.222|5.25|5.305|5.419|5.5|5.59|5.451|5.384|5.279|5.28|5.24|5.201|4.949|5|||||5.033|4.984|4.971|4.999|5.076|5.093|5|5.05|5.102|5.1|5.179|5.16|5.122|5.16|5.064|5.1|5.1|5.105|5.22|4.965|5.1|5.1|5.1|5.1|5.17|5.18|5.173|5.2|5.2|5.2|5.185|5.041|4.802|5.265|5.058|5.111|5.15|5.203|5.238|5.204|5.199|5.199|5.177|5.09||||||5.089|4.9|4.89|4.845|4.78|4.8|4.84|4.839|4.74|4.8|4.845
10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|39.9607|38.6701|41.0032|41.9464|41.8471|43.6838|42.1449|41.5989|43.8823|44.5773|44.9744|46.6622|47.655|44.3291|||44.3787|46.1162|47.0097|47.1586|42.8895|42.7902|42.2442|42.1946|43.0384|42.2938|42.5917|42.691|42.0953|42.0953|39.7125|37.5283|37.5283|35.0463|35.3441|34.8974|35.8902|36.7341|35.2945||36.3866|37.1312|37.5283|36.7837|37.6276|36.6348|34.9967|34.947||||||||33.2592|33.3089|34.1031|31.0254|30.6779|30.2808|31.224|32.9614|33.3089|33.6564|34.0535|32.9118|33.5074|36.0888|34.252|35.8405|37.1808|36.9823|37.5283|39.2658|39.9111|41.9464|39.2658|41.2017|41.0032||41.4499|42.2938|43.6838|40.8543|40.9535|41.9464|41.4996|37.7269|39.6132|40.2089|39.1665|39.514|39.2161|38.7197|37.3794|38.9679|39.7622|39.7125|40.6557|39.8614|41.0032|42.0953|44.2795|44.1802|41.8471|42.1946|44.5277|41.6981|39.6132|39.0672|36.2873|33.011|33.3585|31.3729|32.8621|34.252|34.7485|34.6463|35.026|33.2225|34.8362|31.7038|33.4598|33.6971|35.1209|38.2533|37.6364|37.494|35.1209|33.9819|33.4124|34.5514|34.504|34.5989|33.27|35.2159|36.7821|37.4465|34.7413||31.6088|29.7579|28.9985|26.3882|||26.8153|25.4864|26.3407|27.5272|28.0018|26.4831|24.1101|24.822|25.6288|25.8186|25.5339|25.8186|25.1542|25.5813|25.7237|23.588|21.4522|21.5946|23.3981|23.8253|21.6896|19.7437|18.3673|16.7062|16.9909|17.3232|17.5605|16.8011|16.896|17.2757|16.6113|17.7503|17.8927|18.0351|16.8486|17.513|16.9909|18.8419|17.5605|16.1841|16.5638|16.0892|16.4689|15.2824|14.0009|12.9093|11.7703|11.9126|12.4822|12.8144|13.4788|13.7636|13.0517|12.8144|13.289|12.1025|11.0109|10.0142|10.6312|10.1566|9.2643|8.429|7.6697|7.5368|7.6222|7.214|6.9672|6.8438|||6.654|6.6445|6.692|6.7869|6.5496|6.5496|6.5496|6.5211|6.5781|6.8913|7.0716|6.5686|6.692|6.6255|6.5686|6.5496|6.6445|6.0465|5.966|5.9086|5.9564|5.9277|5.9277|5.9182|5.9277|5.9182|5.9086|5.9086|5.9277|6.0233|6.3102|6.0425|5.9086|6.2241|5.7365
10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|6.71|6.65|6.66|6.64|6.07|6.06|6.2|5.75|5.79|5.9|5.73|5.8|5.44||||5.39|5.31|5.34|5.06|5.13|5.12|5.12|5.28|5.45|5.5|5.62|5.5|5.34|5.33|5.16|5.05|5|5.06|4.99|5.31|5.5|5.52|5.36|5.35|5.28|5.51|5.45|5.7|5.1|5.14|5.08|5.09|5.22|||5.11|5.11|5|4.93|4.98|5.12|5.06|5.06|4.94|4.9|4.84|4.91|4.83|4.96|4.99|5.13|5.23|5|4.9|4.78|4.76|4.84|4.85|4.96|4.97|4.94|5.13|5.02|4.94||4.85|4.97|4.97|4.84||4.74|4.76|4.85|4.92|4.93|4.92|4.95|5.05|5.09|5.06|5.12|5.2|5.26|5.62|5.62|5.61|5.53|5.5|5.49|5.46|5.38|5.41|5.4|5.32|5.37|5.29|4.89|4.81|4.83|4.92|5.03|4.94|4.79|4.69|4.56|4.65|4.52|4.6|4.48|4.54|4.69|4.87|4.97||5.06|5.07|5.14|5.01|4.92|4.69|4.69|4.86||4.91|4.92|5.05|4.96|5|4.9|||4.91|4.84|4.82|4.76|4.94|5.09|5.2|5.27|5.32|5.28|5.36|5.4|5.25|5.18|5.17|5.32|5.51|5.56|6|6.11|6.09|6.05|6|5.97|5.9|6|5.69|5.64|5.64|5.7|5.81|5.84|5.91|5.84|5.79|5.8|5.91|6.02|5.91|5.93|6.01|5.81|5.72|5.71|5.81|5.81|5.79|5.75|5.9|6.11|6.02|6.01|5.94|6|6.12|6.42|6.47|6.65|6.75|6.9|6.48|6.56|6.7|6.49|6.1||5.89|5.74|5.71||5.8|5.8|5.99|6.07|6.15|6.19|6.1|6.05|6.2|6.23|6.15|6.25|6.19|6.4|6.32|6.16|6.11|5.95|5.8|5.86|5.92|5.93|5.87|5.92|6.07|6.17|6.07|6.06|6.11|6.14|6|6.11|6.21|6.17|5.97
10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|26.5|26.67||26.5|26.1|27.83|27.97||28.67|27.53|31.1|31.2|29.87|30.1|30.3||31.97|31.2|31.93||30.63|30.63|31.2|31.93|31|30.03|29.03|30.77|31.17|31.97|32.93||32.87|32.93|34.03|33.9|34.63|33.6|34.87|32.67|28.57|28.23|26.1|24.43|24.2|25.1|24.43|21.5|21.6|21.47|21.77|22.4|21.7|21.87|21.73|21.37|21.77|21.47|21.57|21.2|20.8|20.13|20.17||20.5|20.97|21.67|21.63|21.67|21.43|22.03|22.33|22.43|22.23|21.4|21.47|21.53|21.6|21.77|20.57|20.17|19.43|19.6|19.73|19.9||19.83|19.97|18.67|18.43|20.27|20.8|21.1|20.77|20.83|19.77|18.77|19.17|19.43|19.23|18.87|19.2|19.2|18.7||17.33|17.03|16.87|17.4|17.43|17.17|16.17|16.33|16.57||16.2|16.33|15.83|16.03|15.37|15.27|15.33|14.97|14.97|15|15.2|15.37|15.3|15.27|15.37|15.73|15.27|15.37|15.43|15.07|14.93|14.97|15|15.23|15.5|15.6|15.57|15.77|15.87|15.87||15.83|15.73|15.8|16.2|16.33|15.23|15.9|15.87|16.5|17.17|17.3|17.67|17.7|18.17|17.37|17.5|17.3|17.4|17.73|18.2|18.8|17.9|17.8|17.83|18.83|18.93|18.93|18.87|19.13|19.6|19.7|18.93|18.3|18.33|17.87|17.37|16.4|15.57|15.43|15.5|15.37|15.4|15.37|15.13|15.4|15.7|16.03|16.07|16.03|16.43|16.6|16.73|17.17|17.23|16.77|15.77|15.73|16.13|16.77|17.27|17.93|18.2|18.27|16.83|16.27|16.5|15.6|15.5|15.6|15.87|15.8|16.17|16.13|15.97|16.13|16.13|15.37|15.43|15.73|15.67|15.5|16.33|14.7|15.3|14.87|12.7|12.73|12.53|12.1|11.53|11.47|11.43|11.37||11.3|11.43|11.53|11.3|11.83|12.43|12.43|11.87|11.8|12|12.17|12.37
10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|79.55|79.8||76.05|73.95|79.35|78.1||79.7|77.1|85.4|84.65|84.6|81.4|84.15||88.3|81.1|79.95||83.2|82.65|84.45|90.15|89.5|92.75|91.2|91.6|99.55|100.3|104.15||114.95|114|115.1|120.1|115.85|105.25|99.8|94.2|89.25|92.8|83.15|82.75|80.85|81.65|83.75|82.35|85.1|81.25|81.9|83.85|84.8|86.3|86.2|82.55|84|81.85|79.05|80.35|74.45|76.2|78.75||77.35|78.45|81.65|84.75|87.15|78.1|80.55|83.8|83.75|85.15|84.4|86.45|89.55|78.4|78.9|80.9|80.65|82.2|79.3|76.6|78.35||72.45|71.15|68|67.15|73.05|75|76.3|68.65|68.65|68|67.15|68.85|69.55|71.5|69.1|70.45|68.3|69.7||64.75|60.55|59.85|60.85|59.95|61|61.2|60.95|60.1||60.2|55.1|48.3|48.35|48.85|48.25|47.65|47.2|46.9|47.75|47.65|47.85|48.2|50.25|48.85|50.85|51.35|50.65|47.85|47.65|47.85|47.85|49.15|48.45|49.15|50.15|50.4|50.65|51.9|51.1||52.1|51.25|51.7|53.7|52.45|48.25|52.4|51.5|54.4|60.4|58.8|60.6|60.7|61|60.65|58.65|58.75|61.5|62.05|62.4|62.95|63.9|61.7|63.05|69.6|70.3|69.85|67.5|66.8|70.5|70.7|71.1|73.6|68.4|66.25|68.1|62.2|62.95|57.3|53.95|54.85|55.75|55.35|52.8|50.3|51.05|52.1|51.9|53.25|52.95|55.25|57.25|59.1|59.6|60.4|58.05|60.65|63.4|66.7|69.7|68.35|65.1|62.15|59.2|56.4|53.75|51.2|48.8|50.95|53.25|54.35|52.2|53.6|51.05|48.65|46.35|45.35|45.9|48.1|49.35|50.35|52.6|50.7|49.15|46.85|45.65|46.25|44.25|43.8|42.6|43.05|45.2|43.05||41|40.55|41.1|40.65|41.7|43.8|45.1|47.2|45.05|47.1|48.1|47.55
10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|135.3|132.7|131.9|124.2|124.5|119.3|111|118.4|117.6|109.5|117.5|121.1|119.8|121.6|119.7||124.2|117.7|117.5|114.1|111.5|116.7|113.2|130|133.5|135|129.5|131.1|141|136.5|142.9|146.1|143|151.1|136.5|140.5|135.4|142.7|161.3|165.8|147.1|150.4|139|138.2|135.9|162.5|160.8|165.7|172.5||175.1|176.1|175.9|180|183|174.6|168.5|166|169.4|179.8|141.7|141.8|144.9|144.4|139.6|133.3|131.9|133.7|139||117.9|119.8|107|93.5|89.3|88.9|83.9|82.2|82|78.5||85.4|87.3|84.7|82.4||84.8|85.6|81.9|84.6|79.4|74.3|75.2|73.5|73.5|74.9|75|73.6|70.3|71.9|70.1|73.3|73|71.4|71.9|72.4||72.4|66.7|75|75.6|74.8|74.1|74.2|73.1|74.2|74.4|73.8|70.9|75.5|78.2|76.3|78.9|76.8|76|79.7|82.1|83.6|84.2|84.1|85.1|85.1|85.2|84.7|82.1|82.8|79.1|78.65|76.3|76.6|75.9|72.8|72.1|71.2|67.9|69.1|68.9|66.7|67.4|66|65.1|64.3|72.8|75.4|74.6|78.6|77.4|78.4|80.7|78.9|77.6|77.5|80.2|76||78.8|82.5|87.8|100.3|95.7|96.3|98.2|99.1|98.7|99.9|89.5|88.9|90.1|92.7|85.3|79.6|79.5|80.1|77.8|78.3|78|79.9|79.9|84.2|78.6|72.6|65.5|67.3|61.5|60.2|61.4|61.2|60.8|61.2|56.3|55.5|53.8|54.3|53|53.4|57.1|54.5|54.4|53.3|54.2||53.7|53.3|53.3|52.6|53|52.9|52.8|52.7|52.5|52.8|53.3|54.5|55.2|55|54.7|53.5|53.1|55.8|56|57|53.8|53.4|53.6|52.3|52.1|49.9|52.9|54.7||53.9|54.1|51|55|52.7|50.5|48.6|47.1|46.7|48.2|47.4|46.6
10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|3.74|3.73|3.72|3.75|3.71|3.77|3.79|3.95|3.9|3.83|3.91|3.89|4.04||||4.19|4.09|4.11|4.1|4.13|4.18|4.15|4.19|4.2|4.28|4.26|4.2|4.14|4.12|4.13|3.88|3.78|3.53|3.48|3.51|3.4|3.38|3.37|3.36|3.32|3.32|3.3|3.33|3.29|3.42|3.38|3.37|3.39|||3.46|3.46|3.51|3.51|3.48|3.52|3.45|3.44|3.43|3.41|3.47|3.42|3.34|3.44|3.49|3.55|3.54|3.49|3.42|3.41|3.45|3.51|3.5|3.45|3.54|3.53|3.61|3.72|3.74||3.69|3.72|3.68|3.78||3.9|3.78|3.83|3.8|3.73|3.76|3.78|3.77|3.85|3.84|3.88|3.91|4.03|4.02|4.1|4.1|4.07|4.15|4.13|4.04|3.94|3.9|3.98|3.97|4|4|4.03|3.85|3.7|3.44|3.39|3.39|3.47|3.55|3.46|3.4|3.22|3.18|3.11|3.04|3.08|3.18|3.21||3.25|3.03|3.04|3.04|3.06|3.11|3.11|3.1||3.02|3|2.99|3.02|2.98|3.04|||3.07|3.01|3.06|3.01|3.1|3.23|3.22|3.07|3.05|3.3|3.29|3.27|3.31|3.31|3.25|3.26|3.38|3.45|3.36|3.43|3.44|3.52|3.56|3.56|3.55|3.6|3.63|3.6|3.62|3.5|3.52|3.53|3.58|3.52|3.5|3.41|3.46|3.38|3.43|3.48|3.51|3.48|3.46|3.48|3.47|3.5|3.52|3.36|3.39|3.5|3.5|3.55|3.51|3.5|3.45|3.6|3.6|3.69|3.65|3.74|3.74|3.65|3.65|3.67|3.7||3.85|3.71|3.63||3.53|3.42|3.34|3.39|3.35|3.37|3.47|3.31|3.47|3.63|3.69|3.64|3.7|3.7|3.69|3.69|3.64|3.67|3.7|3.5|3.57|3.71|3.66|3.66|3.73|3.58|3.47|3.42|3.42|3.41|3.42|3.41|3.44|3.46|3.43
10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|1373.7986|1368.2653||1363.3987|1325.682|1363.2319|1362.032||1360.4987|1352.782|1432.882|1436.2152|1421.6986|1422.7986|1429.3152||1479.2985|1435.3986|1396.2653||1383.8652|1387.3153|1402.9652|1437.1152|1415.5819|1400.9819|1395.9652|1436.1819|1406.5986|1416.6819|1437.7485||1465.8652|1453.6819|1398.3319|1399.6819|1431.2319|1394.0153|1399.9652|1430.7819|1370.8486|1410.0319|1434.6152|1414.6653|1396.3486|1436.6986|1491.4985|1277.5654|1245.3655|1264.2987|1232.2321|1256.4655|1229.3821|1242.6321|1228.4821|1226.5654|1203.6654|1210.0988|1182.4489|1182.9321|1191.2155|1196.6821|1203.0321||1211.1155|1211.4154|1220.3154|1288.9821|1253.2821|1240.582|1255.4487|1258.2654|1273.0154|1281.9821|1287.7487|1291.7321|1264.7155|1287.1987|1256.1154|1240.0154|1254.6987|1262.4154|1256.8154|1241.0487|1256.0487||1194.5155|1191.3488|1197.3988|1192.9155|1239.2488|1231.9487|1236.8322|1233.5488|1248.0321|1249.1987|1229.6321|1248.4988|1254.6654|1264.6821|1263.0654|1274.9154|1257.8488|1267.9487||1271.5154|1230.2821|1212.4655|1228.8821|1237.0654|1254.9988|1257.5487|1234.8655|1176.0654||1131.0822|1131.0989|1133.9989|1141.3655|1157.7488|1154.4822|1158.5155|1163.1821|1167.4321|1170.8489|1183.7322|1196.0654|1189.6155|1205.3488|1217.1321|1247.8488|1255.8987|1196.0988|1203.8988|1211.0988|1179.7988|1174.0989|1188.6989|1204.0822|1187.1989|1210.4321|1198.3655|1201.6488|1254.5487|1273.9821||1279.6154|1327.932|1264.6987|1204.4822|1267.8654|1334.582|1404.8153|1560.8984|1734.3315|1786.1982|1797.1815|1935.4481|1975.3647|1958.1313|1866.4814|1864.0315|1836.3148|1892.7314|1871.6315|1895.8148|1925.3147|1937.9647|1801.4816|1864.1815|1947.998|1959.1814|1994.4314|2028.3646|2068.4646|2001.6313|1955.5148|1984.7814|1978.748|1874.9814|1926.9814|1942.1647|2007.848|2161.4978|1889.2815|1686.465|1427.9985|1407.2653|1392.9987|1365.7653|1358.4819|1389.132|1375.5486|1422.4985|1397.6819|1324.4487|1332.9153|1329.7654|1333.082|1332.1987|1324.1987|1333.332|1352.9819|1368.8|1389.5|1405|1381.78|1392.98|1407.45|1409.48|1409.58|1404.37|1393.28|1363.38|1366.58|1392.98|1384.73|1361.35|1373.58|1383.33|1383.52|1425.4301|1468.47|1482.9301|1474.27|1485.0699|1496.53|1503.03|1498.33|1424.92|1422.15|1389.25|1333.6|1289.75|1282.4|1269.35|1209.6|1225.7|1232.38||1295.6801|1265.0699|1170.58|1166.12|1163.55|1206.53|1204.48|1220.0699|1191.95|1210.1|1186.2|1159.22
10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|26.8042|26.6663||26.2617|26.4272|26.5743|26.3904|26.5651|26.4915|27.2364|26.4548|26.5283|26.2709|26.4086|26.0506||26.4361|28.1801|28.6391|28.5014|28.0516|28.1067|28.1801|28.4555|29.0613|28.9328|27.9415|28.7309|28.0608|28.7217|28.4647|28.2077|28.5014|27.3173|27.0144|27.354|27.2714|26.7023|26.3718|26.2984|26.28|26.6197|27.1796|26.9501|27.1888|28.171|28.327|29.1715|||28.4922|28.7125|28.428|28.8594|28.8594|29.144|28.5014|29.2174|28.5932|27.9966|27.6661|28.6758|28.2077|28.3178||27.6569|28.5106|29.3459|29.8232|30.0711|30.2087|30.5575|30.6126|30.8972|30.8146|31.2001|30.0068|30.2914|30.4749|30.8237|||31.2643|31.0532|31.0532|||31.0007|30.883|31.0369|31.7977|31.2815|30.9283|31.1909|30.3305|30.7018|30.4754|30.1584|30.7018|30.6384|30.2943|30.2671|30.1675|29.8958|29.3977|29.9501|29.9411|29.9049|29.9773|30.2762|30.0045|29.76|30.0769|30.4301|30.7471|30.72|29.5607|30.0045|30.0588|30.403|32.8935|32.0603|30.5117|29.452||29.3886|30.2037|30.7743|32.5584|32.7396|33.0294|32.9298|33.1471|33.5094|33.3735|33.5456|33.0022|32.7849|32.2596||32.169|32.2777|31.7796|31.9426|31.363|30.8196|31.7615|30.9373|30.7471|31.2634|32.5766|32.6762|32.2505|32.8392|33.0928|33.7177|34.2701|34.3245|34.5237|33.8083|32.2596|33.292|33.4098|33.4641||33.5094|33.609|33.8717|32.6037|32.16|32.5947|32.6943|32.3683|33.0113|33.4279|33.7811|33.6452|33.4188|34.0256|32.8845|34.4875|35.203|34.56|34.8045|34.4694|35.4384|35.2301|34.7954|35.0309|34.3245|35.3932|36.7335|36.8603|36.1086|36.6792|35.9909|35.6196|36.9237|36.6249|40.17|40.29|39.38|39.98|39.62|40.04|40.62|40.91|41.23|40.59|40.3|40.33|40.46|40.47|40.61|40.43|39.58|40.95|40.44|41.47|40.2|40.5|40.18|39.43|38.54|38.75|39.44||39|40|40.29|38.85|38|38.66|37.31|37.22|36.13|36.46|37.3|36.28|35.64|35.1|36.25|34.94|35.5|36.3|34.72|34.3|34.25|34.2|33.32|32.57|31.76
10484|103683|/equities/career|MSCI_EEM_SMALLCAP|36.5|36|37.5|38.6|39.1|39.45|37.75|37.85|39.1|37.35|36.8|36.7|36.4|35.75|||36.15|36.4|36.75|37.1|37.5|35.8|36.2|36.7|37.5|36.05|36.75|36.6|36.55|36.85|36.35|35.8|35.25|35.3|35|34.85|35.5|35.85|35.25||35.9|35.85|35.3|35.8|35.95|35.35|34.7|34.1||||||||32.7|32.65|32.8|33.25|32.75|32.45|33.9|34.85|34.6|35|34.5|34.05|34.5|36.7|37.15|37.75|40.3|38|36.2|37.25|36.45|35.75|35.2|36.05|35.2||34.95|35.4|36.1|37.3|35.85|35.45|35.05|34.5|35.6|35.75|36|35.6|34|35.1|35.3|36.95|38.25|36.8|37.2|36.45|36.6|36.85|37|37.25|36.75|37.2|36.9|36.4|37|37.4|37.2|36.95|36|35.9|32.65|31.35|29.75|29.3|28.95|29.05|29.7|30.15|29.6|28.3|28.85|29.65|30.25|29.85|29.9|29.1|28.7|29.15|28.4|28.3|27.15|27.55|27.45|27.2|27.4||27.7|27.35|27.7|27|||27|26.75|26.5|26.3|26.6|27.45|27.95|28.55|28.95|28.95|28.65|28.85|28.7|28.3|28.7|28.5|28.55|28.5|28.7|28.85|29|28.35|28.2|28.2|28.15|28.55|28.65|28.35|28.5|27.5|29.1|29.7|30.7|30.35|29.1|29.5098|28.8235|29.4118|29.6569|30.3922|30.2941|30.5392|30.3431|30.1471|28.9706|27.451|26.6176|27.7451|28.4804|29.4118|28.7745|28.9706|28.1863|27.6961|28.2353|28.2843|28.4804|29.1176|28.8235|30.049|29.8039|29.951|30.098|29.902|30.4902|30.3922|30|29.7549|||30.8823|29.6078|30.3431|31.6176|29.7059|28.5294|27.2549|26.4706|26.8137|26.9608|28.2353|27.451|28.2353|28.5784|28.0392|28.4314|27.402|26.3725|25.9804|26.2745|25.8333|25.6863|25.5882|25.4902|26.0784|25.8823|25.6863|25.098|26.0784|26.4216|28.1863|28.9216|29.1176|28.2843|28.4314
10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|82.8|85.2|84.3|81.3|80.1|77.8|78|75.3|74|76.4|79|79.8|79.5|81.1|||75.5|75.8|73.1|72.4|69|68|70.2|70.8|65.3|63.4|63.1|64.6|60.3|59.6|58.6|59.9|57.6|56.9|58.4|56.4|56.4|58.4|57.2||59.3|58.7|58.5|60.8|61.5|61.4|60.6|62.5||||||||57.9|54|53.6|55.2|53.7|51.9|52.8|53.8|54.1|54|52.1|50.5|46.9|47.95|48.1|50.1|52.5|53.2|50.4|52.6|52.5|52.6|51.4|53.4|52.7||53.3|52.9|54.6|55.5|51.8|51.5|48.8|44.4|45.1|43.45|43.25|42.85|41.9|43.15|42.5|43.3|44.7|45.25|44.85|46.2|45.2|45.5|44.95|45.85|46.05|46.5|46|44.45|44.4|44.45|45.2|45|44.5|44.5|42.9|41.9|40.7|38.85|38.55|38.5|38.7|38.7|38.5|38.5|38.3|38.1|38.35|38.8|38.7|38.2|37.9|37.95|38.1|37.4|36.85|37.15|37.3|36.45|36.45||37.05|37.25|37.3|37.1|||37.6|37.5|37.6|37.05|37.75|37.75|38.2|38.7|39.3|40.6|39.7|39.4|39.1|38.5|38.5|39|38.15|37.65|37.95|38.3|37.85|38.15|38|37.75|38|38.05|38.4|38.2|37|36.05|38.9|39.05|39.4|39.15|39.05|39.35|39.65|40.1|40.1|40.75|41.2|41.25|40.85|41.15|40.9|39.1|38.5|39.8|40.05|40.85|40.35|40.25|39.8|39.7|40.1|40.3|40.6|40.9|40.1|41.2|41.7|42|41.75|40.9|41.15|41.65|41.85|42.9|||42.85|42.7|42.45|42.85|42.85|42.95|42|41.2|41.5|40.9|42.45|42.3|42.25|42.65|42.65|41.9|41.5|41.75|40.95|40.6|41.85|42.25|41.55|41.15|41.9|40.95|41.85|40.2|41.9|41.3|42.95|43.7|44.2|42.3|42.3
10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|42.15|43.9|43.85|43.5|45.4|41.85|39.7|37.75|38.2|38.8|37.6|36.7|36.6|37.05|||36.7|37.3|36.2|35.15|34.75|34.2|34.6|33.85|33.8|33.2|33.5|32.85|33.05|33.4|33.4|33.05|33.55|32.75|33.2|30.3|30.8|28.9|28.5||29.55|29.05|28.2|29.85|27.15|26.7|26|25||||||||23.75|23.6|23.9|23.65|23.4|23|23|23.6|23.5|24.05|23.8|23.35|23.75|24.75|24.6|25.55|26.45|26.7|26.8|27.45|27.6|27.8|25.3|25.4|25.75||25.45|24.7|24.9|24.7|24.5|24.45|24.15|23.9|23.65|22.9|23.2|23.65|23.35|25|23.7|23.55|23|23.15|23.2|23.6|22.65|22.55|23.15|23.8|23.25|23.15|23|22.8|23.35|22.8|22.85|22.85|22.9|22.8|23.1|23.45|23.95|23.2|22.95|22.25|22.2|22.45|22.4|22.2|21.85|22.5|22.15|22.1|21.8|21.65|21.25|21.45|21.15|21.6|21.5|21.9|21.7|20.55|20.35||20|20|20.05|19.75|||19.45|19.4|19.65|18.9|19.25|20.8|21.45|21.7|21.9|22.45|20.8|22|20.55|21|21.5|19.55|19.65|20.2|19|19.35|18.95|18.65|19.1|19.25|19.25|19.7|19.8|19.95|19.7|19.3|19.4|19.45|18.8|18.1|17.8|17.9|17.95|18.1|17.75|17.7|17.4|17.2|17.15|17.3|17.15|17.2|16.75|17.2|17.75|18.2|18.2857|18.1905|18.0952|18.1905|18.381|18.2381|18.1905|18.2381|18.1429|18.381|18.3333|18.2857|18.5238|18.1905|18.2857|18.1429|18.0476|17.9524|||18.0952|18.0476|18.1905|17.7619|18.1905|18.0476|18.1429|17.9048|17.8095|18|18.4762|18.619|18.5238|18.5238|18.5714|18.6667|18.4762|18.4286|18.0952|18.2857|18.5238|18.4762|18.0952|18.0952|18.4286|18.2857|18.9524|17.619|17.2857|16.5714|17.1429|17.1905|17.2857|17.7143|18.1429
10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|141.5|139.5|151|160|156.5|168|153|145|148|150.0688|145.8481|132.7171|120.993|110.2068|||110.6757|105.0482|112.0826|115.3654|109.7378|109.7378|99.8895||91.073|82.8192|81.3185|74.0027|70.0634|71.4703|70.3447|73.1585|71.0951|69.2192|67.531|71.1889|64.7172|63.7792|60.9655||60.4965|62.5599|60.0275|58.1517|61.4344|55.9006|50.8358|46.2868||||||||45.0206|43.6137|39.6744|36.8606|36.8606|36.1103|36.6262|37.2827|37.5641|37.5641|36.6262|36.8606|37.7048|37.3296|36.8606|36.7669|38.5489|39.2524|41.0813|39.2524|40.8469|41.1282|40.6593|41.8786|41.5972||44.0827|46.8965|46.8965|45.2082|45.9117|44.411|44.5986|45.8648|43.2386|44.3641|42.582|42.6758|42.8165|44.5986|44.2703|45.5834|46.0993|46.8965|47.1779|48.2096|48.7724|48.7724|47.7406|48.022|47.9282|47.7406|47.8344|47.1779|48.3972|48.491|49.6165|48.7724|47.4593|47.7406|48.5848|46.6151|48.6786|49.3351|50.8358|50.8358|50.742|51.3986|50.8358|50.3668|49.2413|50.9296|50.0855|51.3986|51.4924|53.7434|52.8055|54.4937|55.0565|55.713|57.4013|55.2441|56.3696|55.6192|57.5889||58.7144|59.0896|60.1213|59.371|||59.0896|59.0896|60.0275|54.5875|58.5268|58.5268|58.2455|59.371|60.5903|61.2468|60.5903|62.091|60.1213|58.902|59.0896|59.7461|64.5296|58.7144|57.9641|56.9324|58.902|60.4965|58.2455|61.3406|55.8068|53.0868|52.993|52.993|55.1503|51.5862|54.3999|55.1503|51.8675|52.2427|51.0234|54.2124|53.5558|55.3379|57.2137|58.6206|60.0275|58.1517|52.8993|48.1158|46.7089|42.4882|41.691|41.7379|45.5834|46.8965|47.1779|46.8965|47.7406|46.8965|50.1793|48.6786|50.8358|52.5241|54.1186|56.3696|54.4937|54.0248|56.3696|56.0882|55.3379|54.3061|54.8689|57.3075|||53.2744|55.9006|58.1517|56.0882|58.6206|60.3089|54.8689|56.5572|55.1503|53.0868|58.0579|54.0248|49.1475|52.1489|52.6179|54.5875|53.5558|55.713|57.6827|54.1186|55.4317|60.4965|60.3089|55.1503|52.4303|51.211|46.7089|45.8179|41.691|42.2068|43.942|39.9558|39.5337|43.8951|48.7724
10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|82.7|82.9|83.4|82.5|82.4|82|81.7|81.8|81.6|82.4|83.1|83.3|83.4|83.2|||83.1|82.9|82.4|81.9|82.5|82.3|83.6|83.5|84.5|85.5|85.4|85.4|85|84.6|84.1|83.7|83.5|83.9|82.1|82.6|81.9|82.5|80.5||82|82.4|82.3|82.8|80.3|79.8|79.8|80||||||||79.8|79.8|79.6|79.1|78.9|79|79.2|79.4|79.5|80.3|79.9|79.4|79.1|79.8|80.2|80.4|80.2|80.4|80.1|80.9|81|80.6|81.1|80.4|80.6||80|80.5|80.4|80.4|80.7|80.8|80.3|80.2|81|81.1|80.3|80.3|80.2|81|80.2|80.4|80.3|81.3|82.4|82|81.8|82.6|83|83|83.1|82.2|82|81.8|81.6|81.1|81.4|81.3|81.7|81.3|81.4|80.5|81.4|80.4|79.8|79.8|80.1|79.9|79.6|79.7|79.6|79.6|80.5|80.5|81|80.6|82.4|80.1|79.2|79.9|79.2|79.3|79.2|79.5|79.8||80.3|80.8|79.8|79.4|||80|79.8|79.7|78.5|78|79.9|80.6|81.1|80.6|80.9|81.2|81.5|81.6|81.8|82|81.7|82.1|83.2|81.9|82.5|83|84.3|83.8|83.8|90.9|90.9|91.4|91|90.6|89.6|90.3|90.3|90.5|90.2|90|90.1|90.1|90|89.8|89.9|89.5|89.1|89|89.5|90.1|89.8|88.6|89.4|90|90.3|90|89.6|89|89.2|89.3|89|88.8|88.1|88|89.4|89.6|89.3|89.8|87.9|87|87|86.8|86.3|||86.8|87|87.1|86.2|87|87.3|87.9|87.6|88.8|88.8|89.2|89.7|89.7|88.8|88.7|88.3|86.4|84.8|83.6|83.8|84|83.5|83.4|82.3|82.3|82.1|82.4|82.4|81.9|82|81.9|82.1|82.1|82.1|82.4
10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|75|75|75.1|76.8|77|76|75.5|75.1|76.1|77.7|77.7|79.8|84.8|84|||83.4|81.6|81.7|80.9|81.9|80.8|80.3|80.2|81.3|82.9|81.7|80.1|80.4|79.3|79.3|78.8|77.6|77.7|78.5|79.4|80.8|79|78.2||79|81.3|80.8|83.5|78.7|79.4|80.1|76.4||||||||73|72.3|73|72.5|72.2|70|72|73.2|71.5|70.3|70|69.6|69.2|70.5|70.2|70|70|70|69.6|70.7|71.5|71.5|71.2|70.4|71||70.6|71.1|69.3|69.7|69.6|70.2|69.9|69.7|69|71.7|71.4|73.5|71.8|73.6|74.2|73.8|76.2|77.1|76.3|74.6|74.5|74.5|70.4|67.3|67.5|67.5|67.4|67.5|68|68|66.7|67.4|66.6|67.3|66.2|66.4|67.3|66.7|67.1|67|67.5|68.4|65.9|66|66.8|68|67.7|67.5|66.5|66.6|67.9|66.7|66.3|66.8|66.1|65.9|65.8|66.1|66.3||67.4|67.1|67|66.1|||66.4|66.4|66.2|66|66|68.3|68.3|69.2|70|67.7|67.7|67.4|66.1|66.7|65.8|65.5|67|69.3|71|70.3|71|72.9|74|73.2|71.9|72.2|73|72.8|71.2|70|75|72.9|73.9|74|74|73.7|71.3|73.1|69.1|69.8|67.5|66.7|66.7|67.9|69.9|70.5|70.1|70.2|70.5|70.8|70|69.9|67.5|67.1|69.9|69.7|69|69.2|69|69|68.9|68.4|67.7|67.7|68.5|68.9|67.4|67.4|||67.4|67.1|67.5|67.5|64.8|63|64.8|63.7|64.9|64.7|65.8|65.9|66|66.8|66.8|66.2|65.7|66.6|67|64.8|65.5|63.9|62.5|62.6|63.1|64|64|62.6|62.6|64.3|64.7|64.6|64.5|64.1|63
10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP|12.6414|12.5922|12.5922|12.5922|12.5922|12.6414|12.5922|12.5922|12.5922|12.5922|12.543|12.543|12.4938|12.4938|||12.4446|12.4446|12.5922|12.4446|12.4938|12.543|12.543|12.1987|12.1495|12.1003|12.1495|12.1495|12.1495|12.2479|12.2971|12.3462|12.2971|12.2971|12.2971|12.2971|12.2971|12.2971|12.2971||12.3954|12.3462|11.9035|11.9527|12.0511|11.9035|11.9035|11.9527||||||||11.9035|11.9035|11.9035|11.9035|11.9035|11.8544|12.0019|12.1003|12.1003|12.0511|11.9527|12.0511|12.0019|12.1003|12.1003|11.9527|12.1495|12.0511|12.1987|12.3954|12.3462|12.3462|12.4446|12.3954|12.3954||12.3954|12.3954|12.4938|12.4446|12.3462|12.3954|12.4446|12.4938|11.8052|10.7722|10.723|10.5263|10.5263|10.6738|9.936|9.8868|9.936|10.0344|10.2311|10.2311|10.1328|10.182|10.0836|10.1328|10.182|10.182|10.182|10.1328|10.2311|10.2803|10.2803|10.3295|10.2803|10.2803|10.2803|10.2803|10.3295|10.2803|10.2311|10.2803|10.2311|10.2311|10.2311|10.182|10.3295|10.5755|10.5755|10.5755|10.6247|10.6247|10.6247|10.5263|10.6247|10.6247|10.5755|10.6247|10.5755|10.5755|10.5263||10.5755|10.5263|10.723|10.6738|||10.8214|10.6247|10.5263|10.3787|10.3787|10.4771|10.5263|10.6738|10.8214|10.7722|10.723|10.7722|10.6738|10.8214|10.7722|10.5263|10.5263|10.4771|10.3787|10.3787|10.4279|11.2149|10.2311|9.9852|9.936|9.9852|10.0344|9.9852|9.936|9.8868|9.9852|9.936|9.936|10.2119|10.2603|10.2119|10.2119|10.2119|10.2119|10.2119|10.2119|10.2119|10.2119|10.2603|10.2119|10.2603|10.1635|10.2119|10.2119|10.1635|10.1635|10.1151|10.0667|10.0183|10.0183|9.9699|9.9215|9.8247|9.8247|10.0667|9.8247|9.6311|9.4859|9.3795|9.3311|9.3214|9.3214|9.3407|||9.3988|9.4375|9.4279|9.4569|9.3117|9.2923|9.2827|9.2633|9.3698|9.302|9.4279|9.4182|9.2923|9.1859|9.1956|9.1472|9.0697|9.0407|8.9729|9.031|9.002|9.0116|9.002|8.9729|8.9826|9.002|9.002|8.9536|9.0213|9.002|9.0988|9.0407|9.0504|8.9148|8.9826
10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|21.15|22.2|22|22.25|23.65|21.5|20.9|20.2|20.6|21.2|20.55|20.8|20.1|19.8|||19.25|19.3|19.5|19.65|19.45|19|19.05|18.7|18.75|18.4|18.45|18.55|18.45|18.5|18.3|18.15|18.4|18.4|18.25|17.9|17.95|17.95|17.85||18.25|18.3|18|18.4|18.35|17.9|17.45|16.8||||||||16.3|16.2|16.3|16.35|16.2|16.2|16.3|16.5|16.25|16.55|16.25|16.35|16.45|17|16.9|16.9|17.2|17.15|17.2|17.6|17.8|18.1|18|18.7|18.65||18.85|18.9|18.7|18.9|19.1|19.35|19|19.4|18.3|17.6|17.55|17.8|17.35|17.8|17.85|18.2|18.3|17.6|17.8|17.6|17.35|17.45|17.5|17.65|17.3|17.3|17.1|17.1|17.05|16.9|16.95|17|17.05|17.2|16.85|16.95|17.05|16.8|16.8|16.8|16.9|16.45|16.5|16.1|16.1|16.2|16.35|16.55|16.5|16.3|16.2|16.5|16.6|16.4|16.35|16.3|16.2|16.2|16.15||16.3|16.35|16.4|16.4|||16.15|16.1|16.05|15.8|15.7|16.15|16.3|16.35|16.7|16.6|16.2|16.45|16.65|17.2|16.65|16|16.05|16.4|16.1|16|16|15.8|15.75|15.95|15.85|15.9|15.95|15.75|15.6|15.2|16|16.1|16.2|15.75|15.3|15.3|15.45|15.2|14.8|14.7|14.6|14.7|14.65|14.75|14.75|14.4|14.3|14.75|15|15.25|15.3|15.2|15.3|15.6|16.75|16.65|16.6|16.75|16.75|16.9|16.9|16.9|16.8|16.7|16.55|16.45|16.4|16.3|||16.45|16.4|16.55|16.1|16.3|16.25|16.2|16.1|16.25|16.35|16.7|16.9|17|16.85|16.7|16.65|16.45|16.45|16.2|16.3|16.3|16.3|16.25|16.25|16.55|16.5|16.85|16|16|16.1|16.7|16.6|16.85|16.75|16.65
10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|11.88|11.88|12.04|12.2|11.68|11.38|11.9|11.88|12.18|11.72|11.6|11.56|11.06||||11.1|10.62|10.52|10.28|10.96|10.92|10.54|10.78|10.82|11.14|11.28|11.46|11.46|11.4|11.02|10.16|9.98|9.85|9.8|10.16|10.34|10.7|10.4|10.5|10.44|10.6|10.74|11|9.58|9.13|9.12|9.42|9.46|||8.84|8.76|8.74|8.7|8.61|8.77|8.83|8.6|8.43|8.33|8.4|8.63|8.57|8.81|8.95|9.15|9.04|8.94|8.64|8.19|8.3|8.28|8.38|8.21|8.2|8.25|8.36|8.27|8.19||8.15|8.18|8.04|8.19||7.98|8.07|8.18|8.29|8.19|8.18|8.22|8.36|8.28|8.33|8.28|8.17|8.5|8.92|9.06|9.3|9.26|9.19|9.35|9.49|9.5|9.31|9.39|9.29|9.62|9.25|8.89|8.71|8.65|8.7|8.71|8.7|8.59|8.69|8.22|8.4|8.17|7.98|7.8|8.04|8.22|8.46|8.4||8.45|8.4|8.3|8.21|8.28|8.36|8.31|8.56||8.39|8.5|8.53|8.38|8.21|8.2|||8.36|8.33|8.33|8.35|8.49|8.61|8.6|8.99|9.18|8.88|9|9.15|8.6|8.31|8.32|8.26|8.57|8.53|8.39|8.52|8.4|8.58|8.88|8.63|8.66|8.77|8.9|8.83|8.75|8.67|8.96|9.07|9.27|9.6|9.19|9.25|9.36|9.4|9.51|9.7|9.83|9.34|9.2|9.25|9.46|9.41|9.38|9.28|9.36|9.68|9.66|9.5|9.55|9.84|10.14|10.9|10.12|10.08|10.7|10.9|10.7|10.92|11.16|10.94|10.64||10.44|10.12|10.04||10.14|10.3|10.62|10.7|10.56|10.66|10.8|10.56|10.5|10.4|10.64|10.7|10.58|10.76|10.6|10.7|11.28|10.2|9.3|9.45|9.69|9.61|9.33|9.56|10.02|10|10.1|10.1|9.99|10.04|10.18|10.32|10.58|10.74|10.64
10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|1062|1028|1020|965|1000|1010|993|965|995|1010|1012|1012|1000|995|||1000|970|965|970|960|921|930|900||935|970|980|983|946|944|954|970|960|912|941|932|928|928|916|926|922|940|935|952|935|934|948|925|948|920|940|961|943|921|901|895|895|885|880|883|916|970|985|936|935|959|940|900|910|930|950|954|908|889|889|867|867|870|882||911|875|884|886||920|915|900|900|940|879||909|896|870|845|815|840|890|925|835|815|825|799|834|828|848|800|790|791|800|798|785|761|772|818|835|820|781|744|752|740|730|730|749|772|782|805|812|816|809|816|804|814|806|801|820|870|880|879|898|898|919|914|893|912|915|900|891|901||914|881|885|920|934|899|900|899|896|920|927|939|899|798|865|865|865|854|856|877|929|915|915|901|870|878|910|903|920|930|943|940||942|960|930|910|895|925|930|925|925|900|905|929|950|950|956|965|968|980|962|932|947|935|931|971|980|990|1015|935|935|921|935|943|930|965|976|1000|1063|1084||1060|1070|1080|1021|1061|1061|1035|970|955|870|883|873|852|840|870|825|801|819|780|880|820|784|793|801|795|800|813|817
10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|3.66|3.68|3.66|3.6|3.64|3.61|3.6|3.6|3.62|3.58|3.61|3.58|3.6||||3.6|3.59|3.61|3.59|3.59|3.62|3.68|3.68|3.67|3.65|3.65|3.67|3.65|3.54|3.6|3.62|3.38|3.39|3.35|3.3|3.32|3.32|3.29|3.25|3.2|3.16|3.18|3.19|3.2|3.24|3.23|3.22|3.24|||3.26|3.23|3.26|3.17|3.18|3.15|3.21|3.2|3.18|3.18|3.17|3.24|3.28|3.29|3.29|3.33|3.33|3.34|3.33|3.36|3.33|3.3|3.35|3.34|3.41|3.37|3.35|3.4|3.4||3.32|3.31|3.29|3.3||3.31|3.34|3.42|3.37|3.47|3.45|3.46|3.43|3.35|3.28|3.29|3.3|3.3|3.3|3.33|3.34|3.33|3.3|3.28|3.34|3.35|3.35|3.36|3.37|3.37|3.34|3.39|3.36|3.39|3.38|3.43|3.51|3.43|3.41|3.26|3.26|3.25|3.28|3.27|3.29|3.3|3.3|3.32||3.32|3.3|3.31|3.31|3.31|3.3|3.31|3.31||3.31|3.29|3.3|3.29|3.31|3.33|||3.33|3.23|3.33|3.32|3.33|3.39|3.4|3.38|3.34|3.4|3.4|3.4|3.34|3.36|3.38|3.35|3.35|3.35|3.36|3.4|3.42|3.43|3.38|3.39|3.39|3.44|3.44|3.41|3.5|3.51|3.49|3.51|3.52|3.53|3.5|3.47|3.52|3.46|3.46|3.5|3.46|3.45|3.47|3.51|3.4|3.49|3.51|3.5|3.45|3.45|3.48|3.49|3.45|3.46|3.38|3.47|3.52|3.5|3.5|3.49|3.51|3.5|3.51|3.51|3.43||3.4|3.5|3.35||3.39|3.35|3.41|3.35|3.38|3.37|3.29|3.3|3.3|3.31|3.33|3.33|3.31|3.31|3.31|3.33|3.34|3.3|3.25|3.29|3.3|3.31|3.31|3.31|3.41|3.51|3.44|3.45|3.39|3.45|3.44|3.42|3.46|3.44|3.44
10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|1.4718|1.4718|1.4718|1.4815|1.4815|1.4523|1.4815|1.4815|1.4815|1.4815|1.4913|1.4815|1.4718|1.4718|1.4815|1.462|1.4035|1.4035|1.4035|1.3938|1.4035|1.3938|1.3938|1.3743|1.3938|1.4133|1.3938|1.3938|1.3938|1.4133|1.4133|1.4133|1.3158|1.3061|1.3158|1.3548|1.3451|1.3158|1.3256|1.3256|1.3061|1.3256|1.3451|1.3645|1.3451|1.3743|1.3548|1.3548|1.3451|1.3353||1.3353|1.3256|1.3645|1.3548|1.2963|1.3158|1.3061|1.2963||1.3256||1.3256|1.3645|1.3353|1.3938|1.423|1.3938|1.3743|1.3451|1.3743|1.3645|1.3451|1.3061|1.3451|1.384|1.384|1.4425|1.4133|1.4425||1.4133|1.423|1.4133|1.3548||1.3645|1.384|1.4035|1.3938|1.3451|1.3645|1.3743|1.4035|1.4133|1.4328|1.462|1.4815|1.5108|1.5108|1.5108|1.462|1.4328|1.3743|1.3256|1.3645|1.3158|1.3061|1.3158|1.3158|1.3158|1.2866|1.2866|1.3158|1.2963|1.2281|1.1989|1.1696|1.1989|1.1696|1.2183|1.1891|1.1306|1.1111|1.1014|1.1306||1.1306|1.1306|1.1209|1.1306|1.1111|1.1209|1.1404|1.1696|1.2183|1.2476|1.2476|1.2476|1.2671|1.2671|1.2573|1.2573|1.2671|1.2963|1.3158|1.3353|1.3451|1.3451|1.3451|1.3645|1.3645|1.3645|1.4133|1.384|1.4035|1.3938||1.3938|1.3743|1.3353|1.3743|1.3743|1.4328|1.3743|1.3743|1.3353|1.3451|1.3061||1.3256|1.3256|1.3256|1.3158|1.3256|1.3451||1.2866|1.3061|1.3061|1.3451|1.3645|1.3548|1.3743|1.3743|1.4035|1.4133|1.3256|1.3451|1.3353||1.3743|1.3645|1.3353|1.384|1.3743|1.384|1.384|1.3451|1.3451|1.3548|1.3645|1.3938|1.3353|1.3548|1.384|1.423|1.4425|1.4425|1.4523|1.4425|1.423|1.4328|1.4425|1.4425|1.4913|1.5108|1.5302|1.501|1.501|1.4913|1.5108|1.4718|1.5|1.45|1.57|1.62|1.52|1.58||1.48|1.32|1.33|1.3|1.28|1.25|1.21|1.26|||1.31|1.34|1.34|1.36|1.27|1.26|1.26|1.3|1.36||1.36|
10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP|5356|5365|5425|5363|5503|5605|5657|5492|5382|5415|5484|5311|5500|5700|||5613|5500|5734|5618|5518|5395|5415|5469||5617|5889|5982|6001|6105|6052|5885|5800|5690|5410|4480|4501|4508|4468|4464|4468|4570|4700|4800|4950|4960|4900|4942|5011|4955|4525|4475|4557|4466|4498|4446|4376|4200|4175|4110|4033|4047|4000|4028|4047|4033|4000|4010|4000|3830|3878|3925|3860|3874|3950|3982|3900|3958|4000|4138||4202|4273|4450|4445||4390|4121|4113|4034|4155|4185||4100|4028|4016|3846|3768|3700|3860|4101|3920|3946|3820|3819|4009|4150|4083|4023|3783|3621|3705|3807|3833|3850|3878|3903|3988|3950|3975|3720|3699|3583|3500|3389|3300|3360|3380|3430|3431|3448|3390|3277|3256|3400|3300|3268|3311|3250|3300|3213|3230|3248|3199|3255|3195|3232|3156|3056|2800|2788||2936|3000|2840|2972|3156|3178|3281|3448|3480|3526|3400|3052|3120|3150|3108|2871|2770|2726|2780|2670|2373|2434|2400|2316|2166|2094|2032|2075|2176|2124|2050|2069||1924|1947|1932|1922|1916|1955|1977|2000|1978|1980|2018|2070|2110|2163|2231|2230|2230|2150|2171|2184|2220|2223|2247|2229|2281|2277|2222|2294|2295|2320|2380|2395|2290|2260|2324|2328|2239|2400||2340|2403|2360|2566|2646|2604|2587|2473|2524|2300|2195|2137|2260|2250|2226|2155|2175|2195|2160|2198|2254|2197|2108|2290|2355|2399|2455|2312
10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|5.95|5.94|6.03|5.89|5.78|5.63|5.59|5.66|5.64|5.75|5.86|5.82|5.75||||5.58|5.44|5.37|5.28|5.25|5.24|5.28|5.5|5.68|5.41|5.48|5.46|5.4|5.37|5.38|5.39|5.4|5.3|5.45|5.59|5.64|5.77|5.8|5.8|5.72|5.71|5.78|5.8|5.95|6.12|6.15|6.13|6.32|||6.26|6.2|6.15|5.94|5.89|6.04|6.11|6.06|5.99|5.76|6.01|5.72|5.86|5.96|6.09|6.18|6.25|6.18|6.24|6.14|6.18|6.2|6.33|6.15|6.25|6.32|6.38|6.39|6.41||6.36|6.41|6.33|6.3||6.32|6.48|6.44|6.97|6.61|6.67|6.64|6.6|6.66|6.5|6.45|6.45|6.46|6.2|6.16|6.21|6.15|6.22|6.09|6|5.96|5.88||5.9|5.97|5.94|5.96|5.98|6.22|5.98|6.03|6|6.17|5.99|5.93|5.91|5.86|5.75|5.73|5.7|5.71|5.7|5.74||5.73|5.86|5.78|5.89|5.82|5.96|6.01|6.23||6.22|6.5|6.59|6.5|6.66|6.3|||6.4|6.44|6.45|6.38|6.47|6.54|6.55|6.53|6.73|6.63|6.49|5.98|5.99|5.77|5.7|5.52|5.66|5.89|6.08|6.2|6.32|6.23|6.31|6.46|6.67|6.32|6.33|6.27|6.21|6.17|6.26|6.32|6.23|6.21|6.15|6.05|6.19|6.28|6.25|6.42|6.58|6.42|6.55|6.5|6.23|6.43|6.18|6.15|6.32|6.64|6.54|6.88|6.63|6.44|6.25|6.68|6.38|6.6|6.54|5.96|5.83|5.04|5.07|5.1|5.13||5.01|5|5.09||5.19|5.12|4.8|4.79|4.86|4.91|4.88|4.83|4.46|4.48|4.27|4.17|4.22|4.37|4.34|4.39|4.45|4.46|4.16|4.14|4.36|4.41|4.41|4.43|4.53|4.44|4.48|4.41|4.45|4.51|4.47|4.4|4.34|4.38|4.3
10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP|12250|13000|13800|13500|13900|14650|14950|15850|14400|15000|14600|14250|14650|15400|15050|15400|14200|13700|13900|13050|13300|13050|13000|13150|14000|13700|13100|12000|12000|12450|13850|13400|13600|13500|10650|10250|10350|10300|10250|10500|10500|12350|12350|11700|13150|10150|9730|9450|9440|9120|9030||9030|9130|8580|8270|8580|8520|8360|8290|8280|8690|8830|9200|8770|9020|9600|8840|8550|8800|8330|8600|8760|9160|10500|10250|8740|8310|7830|8090|||7870|7850|7780||7970|8190|8310|8920|9200|9560|9230|9370|9040|8840|8830|8830|9220|9180|9740|9440|9680|10150|10100|10100|10700|10650|10200|8190|7810|8030|7720|7020|6740|6870|6900|6930|7230|7250|7580|7230|6730|6720|6870|6360|6460|6620|6220|6330|6790|7080|6040|5990|6060|5990|5940|6080|6100|6080|5920|5920|5940|5870|5800||||5850|5810|5860|5570|5550|5660|5810|5900|5980|5980|6030|6010|6090|5920|5880|6000|6010|5990|6260|6480|6500|6300|6240|6230|6230|6380|6270|6400|6400|6630|6710|6950|6950|6980|6960|7480|7700|7670|7000|6940|7060|7070|6740|6830|6800|6710|6300|5940|6020|6050|5980|5930|5950|5900|6060|6060|6230|6140|6250|6200|6250|6220|6090|5970|5960|6130|6240|6120|6260|6650|6130|5840|5800|5830|5700|5640|5350|6160|6370|6730|6800|7040|6880|6810|6810|6990|6850|6830|6720|6730|6870|6680|6820|7070|7220|7180|7200|7050|7120|6810|6850|6920|7460|7120
10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|6.09|6.09|6.13|6.12|6.11|6.14|5.94|5.9|5.96|6|6|6.18|6.2||||6.21|6.31|6.2|6.01|6.14|6|6.14|6.44|6.83|6.9|6.62|6.6|6.47|6.37|6.31|6.25|6.08|6|6.05|6.1|6.11|6.47|6.44|6.54|6.24|6.58|6.5|7.1|7.04|6.93|6.55|6.69|6.81|||6.64|6.61|6.59|6.54|6.2|6.18|6.08|5.94|5.89|6|5.94|5.95|5.7|5.58|5.73|5.79|5.88|5.93|5.93|5.97|6.06|5.95|5.98|5.98|6.08|6.2|6.11|6.1|6.2||6.05|5.95|5.95|5.89||5.81|5.76|5.66|5.44|5.25|5.2|5.09|5.2|5.14|5.15|5.22|5.11|5.07|5.14|5.24|5.33|5.4|5.46|5.53|5.26|5.3|5.38|5.61|5.6|5.39|5.39|5.43|5.54|5.55|5.68|5.64|5.48|5.49|5.57|5.3|5.35|5.3|5.34|5.39|5.37|5.45|5.43|5.32||5.45|5.54|5.5|5.6|5.68|5.68|5.73|5.95||5.79|5.74|6.13|5.53|5.56|5.5|||5.49|5.5|5.45|5.36|5.5|5.2|5.2|5.17|5.41|5.46|5.99|6.26|6.35|6.37|8.25|8.23|8.08|7.91|7.9|8.02|7.86|7.82|7.95|7.78|7.85|7.56|7.28|7.11|7.17|7.08|7.24|7.24|7.05|6.95|6.92|6.65|6.76|6.84|6.85|7.01|6.88|7.04|7.06|7.5|6.76|6.8|6.82|6.54|6.63|6.68|6.73|6.6|6.56|6.56|6.57|6.68|6.6|6.58|6.58|6.67|6.48|6.45|6.48|6.39|6.46||6.34|6.33|6.39||6.38|6.37|6.38|6.45|6.37|6.4|6.39|6.38|6.49|6.45|6.8|6.91|6.91|6.88|6.91|6.9|6.83|6.72|6.8|6.32|6.36|6.57|6.47|6.55|6.67|6.55|6.49|6.3|6.17|6.14|6.14|6.27|6.31|6.34|6.43
10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|40700|41050|41200|42150|40750|41700|41600|42000|42800|40800|40200|38450|38000|38650|38800|38400|38400|37350|37500|37250|38200|38000|38450|38400|39350|39150|38950|38750|39200|38250|37000|36550|35900|36500|36300|37450|37300|37650|37300|39000|39000|37700|34950|36150|35800|37900|39200|39600|39600|40700|||40650|39050|39000|39450|38950|38350|38900|39150|38450|38200|37450|35800|35250|33050|32450|32450|32100|31500|31950|32350|32350|32600|31950|33850|31450|31900|31300|31250|||31650|31200|31600||31550|31550|30000|30700|30400|30950|31100|31300|31400|31400|30650|30850|30900|31600|32300|32300|31200|31950|31450|33250|33100|32750|32250|32350|31950|31350|31400|31700|32200|31700|32200|32950|31900|30250|29800|30200|29750|29600|29350|29200|30200|30200|29600|28450|28900|29050|30000|29700|28650|29050|29400|30350|30700|31550|32300|32300|31700|31550|30900||||31150|31450|30800|31250|31250|29500|29900|29800|28100|28150|28650|28350|28250|28650|28750|28100|28300|27350|27400|26300|26150|25700|25750|26050|27000|27450|27150|26600|26150|27950|26900||29000|28800|28750|27850|27600|27250|27400|26550|26850|26050|26300|26850|27500|27850|27300|25700|26450|26600|26550|25350|25200|24900|25000|24650|25100|25550|26050|25900|26200|25750|25350|25200|24900|24950|24850|26300|25850|26550|26700|26650|26950|26650|26950|27300|26100|27950|29100|29200|29300|29500|28350|28250|28250|28200|27600|27300|28000|28850|29100|28200|28000|28950|28950|28500|27200|27700|27900|28900|29000|29500|30000|29100
10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|0.64|0.635|0.635|0.64|0.645|0.645|0.64|0.655|0.655|0.665|0.665|0.66|0.66|0.665|0.665|0.665|0.67|0.66|0.675|0.675|0.675|0.67|0.665|0.66|0.67|0.68|0.68|0.675|0.68|0.685|0.675|0.69|0.695|0.7|0.71|0.695|0.68|0.665|0.665|0.675|0.675|0.68|0.675|0.66|0.655|0.655|0.66|0.665|0.67|0.665||0.665|0.65|0.63|0.615|0.61|0.61|0.61|0.6||0.595||0.6|0.595|0.59|0.615|0.605|0.63|0.61|0.61|0.625|0.625|0.635|0.615|0.61|0.605|0.625|0.635|0.655|0.655||0.675|0.68|0.685|0.675||0.67|0.68|0.645|0.66|0.68|0.665|0.695|0.71|0.71|0.74|0.72|0.68|0.63|0.635|0.625|0.625|0.61|0.61|0.585|0.58|0.57|0.575|0.57|0.59|0.595|0.59|0.6|0.615|0.615|0.545|0.55|0.545|0.55|0.51|0.515|0.51|0.5|0.49|0.485|0.49||0.505|0.505|0.505|0.51|0.515|0.505|0.505|0.505|0.505|0.505|0.51|0.505|0.505|0.515|0.51|0.51|0.51|0.515|0.51|0.515|0.51|0.515|0.525|0.52|0.53|0.53|0.53|0.535|0.535|0.545||0.54|0.54|0.55|0.54|0.545|0.555|0.56|0.555|0.56|0.565|0.57||0.58|0.57|0.54|0.54|0.545|0.545||0.545|0.55|0.55|0.57|0.585|0.57|0.535|0.535|0.525|0.535|0.52|0.52|0.525||0.535|0.535|0.55|0.56|0.56|0.565|0.57|0.565|0.56|0.57|0.575|0.575|0.58|0.59|0.61|0.61|0.615|0.61|0.615|0.62|0.62|0.635|0.62|0.61|0.63|0.655|0.66|0.655|0.675|0.675|0.69|0.695|0.685|0.67|0.705|0.71|0.745|0.75||0.735|0.745|0.72|0.675|0.665|0.66|0.645|0.66|||0.665|0.69|0.685|0.665|0.665|0.655|0.65|0.66|0.665||0.68|
10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|5.18|5.11|5.15|5.17|5.18|5.18|5.19|5.28|5.28|5.28||5.28|5.17|5.2|5.2|||5.15|5.2|5.21|5.16|5.2|5.2|5.21|5.16|5.23|5.25|5.26|5.3|5.1|5.4|5.45|5.39|5.3|5.4|5.52|5.65|5.6|5.6|5.48|5.48||5.4|5.4|5.38|5.34|5.25|5.24|5.35|5.38||5.39|5.42|5.28|5.21|5.2|5.29|5.27|5.19|5.12|5.15|5.18|5.14|5.25|5.33|5.36|5.44|5.4|5.45|5.45|5.48|5.56|5.56|5.55|5.58|5.58|5.49|5.35|5.45|5.57||||5.65|5.69|||5.72|5.7|5.78|5.63|5.67|5.67|5.73|5.73|5.73|5.72|5.77||5.63|5.6|5.72|5.78|5.8||5.77|5.51|5.52|5.63|5.45|5.38|5.38|5.38|5.35|5.3|5.28||5.39|5.37|5.35|5.35|5.35|5.2|5.13||5.11|5.14|5.15|5.14|5.17|5.18|5.15|5.18|5.18|5.09|5.1|5.13|5.13|5.14|5.2|5.15|5.08|5.06|5.07|5.05|5.07|5.12|5.12|5.12|5.1|5.1|5.09|5.07|5.06|5.06|5.04|5.18|5.2|5.24|5.28|5.2|5.12|5.12|5.12|5.06|4.91|5.05|5.07|5.04||4.81|5.08|5|4.99|5||5|5.02|5|4.93|4.93|4.96|5|5|4.96|4.94|4.9|4.89|4.89|4.88||4.92|4.93|4.91|4.97|5|5.08|5.17|5.2|5.2|5.16|5.12|5.15|5.24|5.18|5.27|5.28|5.42|5.5|5.42|5.48|5.5|5.44|5.06|5.19|5.2|5.29|5.2|5.24|4.81|5.36|5.41|5.4|5.46|5.5||5.57|5.59|5.61|5.56|5.55|5.53|5.5|5.3|5.07|4.83|5.04|4.95|4.92||4.98|5.04|5.02|5.11|5.05|5.08|5.11|5.13|5.07|5.13|5.08|4.94
10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|166.5454|167.1549|166.5454|166.5454|166.8502|165.7074|164.7931|166.0883|166.4692|168.0387|170.1948|171.4976|170.5072|168.5644|168.4806||168.7549|169.8139|169.212|170.6595|169.1358|167.8025|169.8977|168.3739|172.1833|170.2786|171.269|170.9338|168.2977|171.4214|171.2767|170.6595|170.431|169.1358|164.7169|163.4979|165.4026|164.5722|158.8505|158.4696|158.0886|159.9933|158.0886|157.7077|161.9742|164.5646|163.0789|165.7759|166.0883|166.6978|165.2502|166.8502|170.3776|170.1643|169.5701|169.7453|170.2786|169.8977|170.6595|168.6025|169.8977|172.1833|172.5185|174.4689|174.4689|170.6595|173.1356|173.6918|174.4689|174.4689|172.4118|172.869|172.4804|173.1585|171.6119|175.985|176.6098|174.4689|175.2308|174.8498|||174.4613|171.0405|171.8024||170.2024|169.8977|167.6273|167.4216|166.774|163.8027|165.3188|169.7758|172.1833|173.3261|172.6176|174.7813||172.5965|172.5965|170.3826|167.4987|160.9444|160.9444|160.9444|163.8574|162.0368|163.8574|161.7455|158.2499|151.4698|149.3069|149.8094|140.9174|142.738|141.551|148.2728|155.8466|154.2882|145.6511|138.3685|139.825|138.6598|145.2141|146.2846|147.8358|146.9546|147.5882|150.6687|154.7543|154.026|155.8466|156.2836|155.6282|159.6408|160.2162|154.6086|152.5331||155.4461|154.3901|156.5021|156.5021|156.939|158.0168|159.4879|160.2162|163.1292|161.0464|162.7796|161.7892|163.1292|163.1365|161.3814||166.0422|163.1292|163.8574|165.6781|162.9835|166.0422|170.0476|172.5965|170.3972|168.8096|171.14|174.7813|170.7759|169.6835|174.0457|178.4225|182.5736|183.5203|189.3464|190.8029|191.5311|192.9877|196.3376|195.9007|192.1866|190.8029|195.8861|193.7887|191.5311|191.5311|191.5311|189.3901|187.8972|190.4533|193.8179|192.2594|195.1724|198.0854|198.0927|195.9953|192.9877|198.0854|198.7409|202.455|209.3734||208.7544|216.3719|216.3064|211.194|209.0093|218.3309|216.2918|214.8353|209.8103|209.0093|209.0093|202.6006||200.2702|204.3412|198.0854|198.0782|194.4442|193.7159|193.7232|196.7746|201.7267|199.0322|200.6271|203.9115|203.9115|211.194|201.6539|200.2993|195.1724|189.3464|182.3551|176.966|171.2128|175.6916|183.3747|182.0638|183.4111|182.8649||186.1421|182.7921|185.6323|176.6238|179.8791|178.4225|185.7051|191.5311|193.1479|200.2775
10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|4.58|4.68|4.72|4.72|4.74|4.62||||4.76|4.84|4.88|4.66||4.82|4.88|4.92|4.88|4.82|5|5.1|5.1|5|5.05|5.1|5.05|4.86|4.92|4.8|4.82|4.76|4.86|4.56|4.38|4.32|4.42|4.46|4.32|4.26|4.3||4.28|4.36|4.2|4.22|4.3|4.36|4.38|4.44|4.32||4.5|4.58|4.46|4.42|4.4|4.4|4.42|4.42|4.48|4.4|4.46|4.6|4.62|4.54|4.46|4.46|4.5|4.52|4.48|4.52|4.62|4.68|4.68|4.6|4.68|4.72|4.68|4.9|4.52|||4.46|4.52|4.52|4.54|4.44|4.42|4.5|4.38|4.78|4.82|4.66|4.7|4.74|||4.84|4.9||4.94|5|4.98|5.05|5.1|5|4.96|4.96|5|5.05|4.9|4.94|4.96|4.94|4.96|4.94|4.86|5|5.1|5.15|5.05|5|4.92|5|4.52|4.12|4.26|4.28|4.3|4.36||4.18|4.32|4.4|4.42|4.6|4.66|4.92||4.94|5.05|4.88|5.05|4.84|5.15|5.5|5.6|5.8|5.75|5.8|5.8|5.85|5.9|5.8|5.8|5.9|5.6|5.6|5.55|5.4|5.5|5.6|5.7|5.85|||5.95|6|5.85|6.05|5.85|5.85|5.6|5.6|5.75|5.75|5.35|5.4|5.55|5.35|5.3|5.35||5.65|5.65|5.55|5.5|5.6|5.65|5.55|5.05|4.86|5.1|||5.2|5.2|5.2|5.05|4.98|5.1|5.15|5.15|5.15|5.25|4.72|4.72|4.82|4.72||4.38|4.22|4.1|4.12|4.1|4.16|4.16|4.24|4.28|4.26|4.34|4.34|4.32|4.28|4.16|4.34|4.4|4.38|4.48|4.64|4.5|4.5||4.54|4.46|4.34|4.42|4.48|4.52|4.54|4.4|4.48|4.4|4.2|4.2|4|3.98|3.94|3.98|4|3.92|4.08
10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP||2.36|2.34|2.43|2.44|2.52|2.5|2.49|2.44|2.4|2.52|2.59|2.61|2.67|2.73|2.75|2.69|2.67|2.75|2.8|2.79|2.84|2.87|2.77|2.99|3.32|3.4|3.19|3.18|3.03|3.04|3.06|3.15|3.05|2.98|3.01|3.01|3.04|3.07|3.06|2.91|2.92|2.96|3.11|3.13|3.1|2.99|2.96|3|3.05|3.05|3.08|3.11|3.1|3.07|3.12|3.19|3.24|3.16|3.15|3.05|3.16|2.99|3.11|3.19|3.2|3.23|3.31|3.34|3.22|3.18|3.08|3.1|3.12|3.1|3.15|3.05|3.01|2.99|3.07||3.01|3.01|2.98|3.01|2.99|3.03|3.04|3.04|3|3.08|3.04|2.98|2.93|2.95|2.87|2.87|2.82|2.8|2.89|2.85|2.8|2.82|2.73|2.65|2.78|2.82|2.84|2.87|2.72|2.67|2.68|2.61|2.57|2.74|2.74|2.59|2.5|2.5|2.41|2.23|2.24|2.21|2.14|2.14|2.17||2.19|2.29|2.29|2.55|2.62|2.53|2.6|2.64|2.55|2.48|2.36|2.3|2.23|2.21|2.21|2.23|2.24|2.24|2.21|2.23|2.22|2.17|2.18|2.18|2.14|2.14|2.14|2.14|2.21|2.23|2.21|2.25|2.33|2.3|2.26|2.18|2.18|2.18|2.18|2.07|2.11|2.09|2.14|2.19|2.24|2.2|2.22|2.24|2.25|2.23|2.26|2.25|2.25|2.3|2.39|2.34|2.29|2.19|2.1|2.12|2.31|2.3|||2.39|2.39|2.47|2.6|2.62|2.64|2.67|2.71|2.71|2.68|2.69||2.67|2.68|2.58|2.62|2.72|2.79|2.81|2.84|2.79|2.7|2.74|2.68|2.7|2.74|2.77|2.8|2.85|2.82|2.73|2.71|2.7|2.67|2.7|2.64|2.63|2.61|2.64|2.61|2.61|2.62|2.64|2.67|2.6|2.49|2.39|||2.36|2.4|2.43||2.38|2.35|2.34|2.44|2.42|2.35|2.3|2.31
10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|14.84|14.76|14.8|14.34|15.44|14.3|14.2|14.12|13.58|13.7|13.98|14.4|13.74||||13.18|13.9|13.9|13.18|13.66|13.76|13.62|13.7|15.1|14.62|13.84|13.5|12.84|12.42|13.12|13.58|12.92|13|12.7|12.74|12.7|12.88|12.9|12.98|11.88|10.04|9.91|10.16|10.3|10.7|10.66|10.74|10.78|||10.34|10.48|9.81|9.75|9.65|9.69|9.39|9.3|9.33|9.01|8.9|8.97|9.3|9.27|9.35|9.25|9.22|8.79|8.72|8.89|8.97|8.93|8.9|8.56|8.8|9.04|9.07|9.37|8.8||9|8.74|8.41|8.38||8.37|8.69|8.51|8.85|8.5|8.49|8.5|8.58|8.23|8.47|8.19|8.2|8.4|8.72|8.68|8.8|8.91|8.88|8.79|8.96|9.1|9.02|9.02|9.3|9.47|9.6|9.3|9.26|9.43|9.51|9.65|9.76|10.1|9.73|9.5|8.89|8.6|8.47|8.24|8.41|8.41|8.5|8.58||8.81|9.03|8.43|8.35|8.27|8.56|8.49|8.56||8.15|8.06|8.05|7.94|7.87|7.79|||7.48|7.37|7.43|7.4|7.42|7.6|7.71|7.62|7.61|7.49|7.62|7.52|7.32|7.45|7.26|7.21|7.32|7.3|7.5|7.68|7.78|7.9|8.1|7.82|7.75|8|8|8.14|8.08|8.05|7.83|7.88|7.82|7.81|7.77|7.61|7.45|7.3|7.43|7.55|7.76|7.95|7.89|7.75|7.67|7.68|7.93|7.76|7.7|7.92|7.77|7.47|7.48|7.3|7.25|7.62|7.67|8.06|8.01|8.18|8.15|8.14|8.3|8.02|8.07||7.77|7.5|7.9||7.85|7.54|7.51|7.46|7.64|7.74|7.87|7.85|7.71|7.71|8.33|7.99|8.13|7.22|6.98|7.08|7.08|6.88|6.64|6.68|6.75|6.9|6.6|6.8|6.84|6.97|6.86|6.49|6.68|6.65|6.9|6.8|6.94|6.8|6.8
10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|1.87|1.9|1.88|1.89|1.9|1.9|1.88|1.93|1.94|1.95|1.93|1.94|1.92|1.95|1.95|1.95|1.94|1.92|1.97|1.95|1.94|1.97|1.92|1.91|1.96|1.99|1.93|1.93|1.98|2.03|1.98|2|1.93|1.91|1.88|1.88|1.86|1.92|1.81|1.8|1.82|1.81|1.67|1.71|1.73|1.76|1.75|1.78|1.79|1.82||1.81|1.76|1.77|1.77|1.8|1.8|1.84|1.76||1.77||1.78|1.83|1.82|1.88|1.9|1.9|1.91|1.89|1.91|1.93|1.94|1.93|1.94|1.99|2.06|2.04|2.05|2.09||2.08|2.1|2.15|2.01||2.02|2.02|1.98|2.04|2.06|2.05|2.08|2.05|2.1|2.15|2.16|2.14|2.15|2.1|2.13|2.1|2|2|1.99|2.01|2.05|2|2|2.01|2.02|1.99|2|2.03|2.03|2.02|1.98|1.94|1.98|1.95|2|1.97|1.93|1.92|1.86|1.9||1.93|1.95|1.94|1.96|1.98|1.93|2|2|2.02|1.99|1.99|2|2.01|2.05|2|1.99|1.98|2.03|2.05|2.06|2.09|2.06|2.04|2.04|2.07|2.12|2.12|2.15|2.12|2.09||2.09|2.05|2.06|2.01|2.11|2.14|2.12|2.11|2.09|2.04|2.01||2.04|2.01|2.06|2.02|2.04|2.06||1.98|1.97|1.96|1.93|1.95|1.96|1.97|1.91|1.97|2|1.95|1.94|1.95||1.9|1.94|1.96|1.89|1.86|1.85|1.91|1.88|1.85|1.78|1.73|1.79|1.78|1.8|1.77|1.83|1.81|1.79|1.82|1.78|1.74|1.73|1.71|1.69|1.72|1.75|1.75|1.77|1.76|1.76|1.72|1.72|1.72|1.7|1.78|1.82|1.83|1.9||1.84|1.65|1.63|1.62|1.59|1.65|1.61|1.57|||1.57|1.52|1.48|1.46|1.44|1.46|1.42|1.46|1.51||1.53|
10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|1.4515|1.4506|1.4453|1.4728|1.4816|1.5064|1.4834|1.4772|1.4763|1.463|1.4763|1.4763|1.4612|1.4648|1.4621|1.4355|1.4346|1.4329|1.4426|1.4408|1.4515|1.4462|1.4603|1.4719|1.4896|1.3743|1.4781|1.4541|1.4657|1.4807|1.4985|1.494|1.4825|1.4896|1.494||1.5268|1.5064|1.4985|1.5073|1.4408|1.4293|1.4142|1.4258|1.416|1.4852|1.5366|1.5375|1.5481|1.5534|1.565|1.5455|1.5428||1.549|1.5694|1.5765|1.5827|1.5792|1.588|1.5783|1.5827|1.6084|1.6137|1.596|1.5499|1.5339|1.5393|1.5357|1.5295|1.5295|1.5455|1.5517|1.5517|1.5189|1.5384|1.5579|1.5676|1.5916|1.5916|1.5783|1.5871|1.596|1.5951|1.5889|1.5898|1.5907|1.6031|1.6058|1.5756|1.6031||1.612|1.6128|1.6421|1.6598|1.6785|1.6882|1.6847|1.7068|1.7281|1.7458|1.7467|1.666|1.6572|1.6607|1.6802|1.7024|1.6909|1.7024|1.6802|1.7015|1.7281|1.7379|1.7645|1.7627|1.7485|1.76|1.7645|1.76|1.7148|1.6971|1.6802|1.6634|1.6049|1.5978|1.6749|1.729|1.7645|1.7556|1.6935|1.7955|1.8425|1.893|1.9223|1.9338|1.932|1.9347|1.9356|1.9329|1.9179|1.9436|1.9418|1.9613|1.9666|1.9719|1.9746|1.9507|1.9755|1.9675|1.9081|1.8177|1.7733|1.8434|1.7733|1.9241|1.7645|1.7512|1.6457|1.643|1.6403|1.6403|1.6572|1.6731|1.6625|1.6448|1.7024|1.7201|1.729|1.7379|1.7201|1.7192|1.7033|1.7113|1.6935|1.6536|1.6315|1.6173|1.6173|1.5871|1.6297|1.643|1.6474|1.6377|1.6315|1.6359|1.6669|1.6004|||||1.5251|1.4674|1.4204|1.4009|1.4187|1.3983|1.4187|1.416|1.4506|1.5073|1.5073|1.4994|1.5632|1.4329|1.3318|1.3194|1.2857|1.2945|1.3389|1.2236|1.1491|1.1066|1.103|1.1004|1.1021|1.1074|1.1066|1.1004|1.0977|1.1066|1.0817|1.0206|1.0197|1.0347|1.0409|1.0418|1.0303|1.0374|1.0507|1.0498|1.0551|1.0463|1.0542|1.0409||||||1.064|1.0817|1.0693|1.0941|1.0472|0.9647|1.0055|0.9266|0.9301|0.9212|0.9354
10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|6.41|6.07|6.26|6.53|6.68|6.76|6.85|7.12|7.15|6.99|7.15|7.18|7.1||||6.9|6.7|7.13|6.79|7.05|6.8|6.84|6.93|7.13|6.88|7.27|7.4|6.57|6.45|6.54|6.7|6.47|6.48|6.3|6.46|6.39|6.66|6.8|6.9|6.71|6.82|6.9|7.16|7.32|7.49|7.55|7.64|7.61|||7.58|7.6|7.58|7.7|7.48|7.64|7.89|7.77|7.52|7.5|7.1|7.5|7.93|8.08|8.21|8.39|8.86|8.39|7.96|7.6|7.38|7.33|7.71|7.7|7.97|8.14|8.28|8.34|8.79||9.14|8.64|8.94|9||9.02|9|8.82|8.79|8.17|8.62|8.56|8.34|8.33|7.88|7.59|7.46|7.7|7.32|7.45|7.35|7.1|7.4|7.2|7.03|7.12|6.78|7.27|7.56|7.7|7.57|7.55|7.53|7.77|7.97|7.62|7.53|7.87|8.26|8.2|8.19|8.18|7.86|8.03|7.38|7.77|7.89|7.95||7.62|7.8|7.9|8.13|7.94|8.38|8.18|8.86||9.16|8.82|9.17|9.4|9.44|8.91|||8.86|8.86|8.9|9.5|9.64|9.91|9.54|9.56|9.7|9.02|9.18|8.61|8.48|8.56|8.22|8.58|8.4|8.7|8.68|9.01|9.29|9.08|9.18|9.19|9.23|9.21|9.67|10.08|9.86|9.63|9.79|9.81|9.9|10.34|9.6|9.26|10.02|10.1|10.48|10.02|10.44|8.73|8.81|9.05|9|9.28|8.83|8.65|8.94|9.42|8.81|8.78|8.7|8.45|7.8|8.68|8.97|9.65|9.6|10.3|9.68|10.16|8.96|8.85|9.04||8.68|7.5|6.86||7.2|6.97|7.01|7.2|7.27|7.36|7.46|7.38|7.74|7.65|7.5|7.34|7.29|7.42|7.36|7.72|7.25|7.49|7.13|6.98|7.4|7.78|7.55|6.57|7.61|7.08|7.08|6.85|6.3|5.78|5.99|5.09|4.73|4.7|4.69
10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|3.07|3.01|3.04|3.07|2.82|2.78|2.53|2.56|2.46|2.44|2.58|2.65|2.57||||2.6|2.6|2.61|2.66|2.76|2.65|2.63|2.7|2.78|2.83|2.85|2.78|2.8|2.8|2.74|2.77|2.68|2.63|2.59|2.64|2.65|2.76|2.74|2.78|2.65|2.77|2.7|2.8|3.1|3.27|3.29|3.29|3.33|||3.34|3.3|3.26|3.17|2.98|2.86|2.98|2.8|2.79|2.65|2.67|2.84|2.91|3|2.87|2.84|2.89|2.73|2.6|2.41|2.4|2.4|2.37|2.29|2.41|2.38|2.36|2.19|2.12||2.16|2.12|2.09|2.02||2.08|2.12|2.17|2.17|2.09|2.11|2.15|2.05|2.01|2.01|2|2|2.07|2.1|2.14|2.1|2.16|2.22|2.23|2.09|2.09|2.15|2.25|2.2|2.19|2.14|2.12|2.07|2.06|2.15|2.21|1.89|1.93|1.95|1.96|2|1.91|1.9|1.87|1.82|1.88|1.89|1.98||2.05|2.19|2.15|2.16|2.14|2.16|2.16|2.13||2.35|2.27|2.29|2.26|2.25|2.29|||2.37|2.44|2.39|2.35|2.37|2.45|2.33|2.4|2.39|2.4|2.46|2.39|2.42|2.29|2.24|2.25|2.3|2.3|2.37|2.41|2.4|2.42|2.39|2.35|2.45|2.39|2.5|2.56|2.59|2.53|2.56|2.62|2.53|2.62|2.6|2.64|2.73|2.83|2.78|2.82|2.78|2.79|2.58|2.6|2.54|2.58|2.58|2.49|2.56|2.76|2.65|2.76|2.76|2.73|2.6|2.7|2.56|2.77|2.67|2.66|2.5|2.49|2.55|2.61|2.69||2.65|2.55|2.44||2.49|2.58|2.62|2.68|2.57|2.61|2.57|2.47|2.5|2.43|2.44|2.28|2.39|2.47|2.5|2.6|2.68|2.6|2.58|2.56|2.5|2.59|2.54|2.43|2.44|2.53|2.42|2.4|2.28|2.28|2.33|2.3|2.32|2.21|2.22
10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|298.02|301.5|300|293|294|289.94|288.51|287.5|287.5|291.01|297.49|305.2|306.99|308|306.24|299.44|298.11|278.7|273|277.5|282.93|283.5|287||290|286.15|288|291.5|288|288|289.92|292|296.77|298.99|301.99|304.52|302.75|305.9|305|304.25|302.97|302.25|298|302.01|299|302.01|303|310|308.02|305.75|301.65|303|308|307|308.7||314.5|313.55|311|312.7|307.49|307.5|309.8|310.5|308.5|308.76|310.95|307.04|311.49|311.8|313.03|314.24|316.75|317.59|318.25|318.9|315.75|312|308.5|310.98|312.87|307.86|309.4|305.52|310.02||309|308.6|305|310|312|316.7|313.26|308.4|309|304|302.51|305|303.99|303.9|303.1|310.99|311.99|310|305|306.9|309.5|306.99|302.85|302|304|303.06|303.95|306.35|304.5|306|305.5|304.5|307.02|305.97|304.97|308|308|307.9|298.51||304|312.55|316.25|318.35|316.25|312|315|306.9|305.5|296.38|298.01|297.99|297|299.75|300.1|301.19|298.01|295|291|300|304.01|300.99|307.5|301.1|306.05|304.02|299.75|299.5|303.2|307|306|305|300|303.5|312.23|308.5|304.5|303|304|301.5|303|303.89|297.55|298|300.5|300|300|295.45|293|292.57|290.51|294.65|289|291||307|313.99|315|312.99|313.51|314|317|317.5|318.5||314.96|310.1|309|308.5|306.09|306|308.25|311.02|306|307.53|302|300|302|301.5|300.5|297|295.5|296.1|299|299|297.5|297|292|292|292|286|286.5|287|284.49|279|278.8|279.01|284.1|281.6|288|290.2|288.5|287.7|288.52|292|287.9|289.85|291.1|289|291.49|296|||||301|298|301.98|303.99|307|305.3|305.35|308.5|303.01|304|306
10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|1.79|1.82|1.79|1.81|1.82|1.79|1.8|1.82|1.78|1.75|1.78|1.82|1.81||||1.85|1.87|1.9|1.91|1.97|1.92|1.94|1.97|2|2.02|2.04|2.05|2.06|2.07|2.1|2.02|2|1.93|1.95|1.95|1.98|2.02|2|2.02|1.97|2.01|1.97|2.03|2.06|1.95|1.92|1.98|2.02|||1.93|1.91|1.9|1.88|1.92|1.97|1.95|1.96|1.93|1.86|1.98|2.1|2.25|2.33|2.3|2.36|2.17|2.1|2.16|2.03|2.06|2.07|2.07|2.17|2.08|2.05|2.08|2.11|2.16||2.2|2.18|2.18|2.14||2.24|2.27|2.27|2.39|2.25|2.25|2.28|2.24|2.25|2.3|2.28|2.27|2.33|2.39|2.42|2.43|2.47|2.54|2.49|2.69|2.7|2.69|2.67|2.71|2.73|2.84|2.8|2.64|2.65|2.61|2.66|2.56|2.68|2.67|2.68|2.7|2.63|2.64|2.63|2.78|2.8|2.7|2.59||2.53|2.59|2.57|2.62|2.59|2.65|2.62|2.7||2.64|2.42|2.44|2.47|2.5|2.48|||2.38|2.28|2.26|2.24|2.24|2.27|2.25|2.27|2.39|2.38|2.52|2.55|2.5|2.52|2.51|2.61|2.47|2.47|2.6|2.38|2.13|2.14|2.11|2.09|1.99|1.98|1.92|1.92|1.94|1.92|1.94|1.93|1.88|1.89|1.9|1.88|1.85|1.89|1.86|1.88|1.87|1.89|1.97|1.95|1.93|1.9|1.91|1.84|1.81|1.87|1.71|1.73|1.73|1.7|1.64|1.67|1.69|1.6|1.56|1.58|1.59|1.58|1.61|1.58|1.63||1.53|1.53|1.51||1.54|1.58|1.62|1.65|1.7|1.62|1.63|1.62|1.66|1.55|1.58|1.6|1.51|1.46|1.39|1.4|1.32|1.33|1.29|1.34|1.36|1.38|1.36|1.33|1.4|1.41|1.44|1.44|1.41|1.42|1.42|1.43|1.46|1.44|1.44
10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|1.34|1.36|1.36|1.39|1.39|1.34|1.33|1.35|1.35|1.32|1.34|1.35|1.32||||1.34|1.32|1.34|1.34|1.32|1.32|1.31|1.39|1.41|1.36|1.39|1.4|1.41|1.39|1.37|1.39|1.33|1.31|1.26|1.33|1.35|1.33|1.31|1.34|1.35|1.4|1.38|1.44|1.47|1.43|1.33|1.37|1.33|||1.23|1.2|1.2|1.15|1.1|1.1|1.09|1.08|1.06|1.06|1.08|1.09|1.08|1.09|1.1|1.11|1.13|1.12|1.12|1.11|1.1|1.12|1.07|1.07|1.07|1.08|1.08|1.07|1.06||1.06|1.08|1.07|1.07||1.07|1.07|1.07|1.09|1.1|1.08|1.08|1.07|1.06|1.07|1.07|1.08|1.09|1.11|1.12|1.12|1.1|1.13|1.09|1.13|1.15|1.14|1.12|1.1|1.12|1.13|1.13|1.13|1.08|1.08|1.11|1.11|1.1|1.06|1.04|1.04|1.02|1.02|1|0.99|1.02|1.02|1.03||1.05|1.02|1.06|1.05|1.07|1.08|1.06|1.08||1.08|1.09|1.09|1.07|1.12|1.09|||1.09|1.09|1.07|1.06|1.12|1.16|1.16|1.18|1.22|1.2|1.18|1.17|1.16|1.19|1.19|1.2|1.18|1.17|1.15|1.17|1.14|1.17|1.17|1.2|1.21|1.24|1.24|1.24|1.19|1.18|1.19|1.19|1.2|1.2|1.19|1.24|1.18|1.16|1.15|1.16|1.18|1.19|1.16|1.15|1.15|1.14|1.14|1.13|1.15|1.2|1.19|1.24|1.25|1.29|1.18|1.2|1.18|1.16|1.14|1.15|1.19|1.13|1.2|1.15|1.14||1.1|1.07|1.09||1.08|1.1|1.08|1.13|1.18|1.21|1.21|1.04|1.08|1.06|1.12|1.12|1.07|1.04|1|1|1|0.99|0.97|0.97|0.98|0.99|0.96|1|1.05|1.05|1.05|1.06|1.05|1.02|1.04|1.05|1.09|1.07|1.06
10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|31.1|31.25|31.2|31.45|31.3|30.9|30.9|30.9|30.85|31.05||31|30.95|30.15|30.1|||30.1|30|30.05|30.05|30|29.5|29.9|29.9|29.5|30.85|30.8|30.8|29.5|30|30|30.1|30|30.1|30.05|30.1|30|30.2|31|29.8||29.85|29.9|29.95|30|29.95|29.95|29.85|29.9||29.95|29.95|29.9|29.85|30.05|30.05|29.9|29.7|30|29.8|29.1|30.4|29.8|31.1|30.9|30.6|30.75|31.65|32|32|31.75|31.8|32.4|33.6|31.05|28.85|28.35|28.2|28.2||||28.15|28.75|||29.05|29.05|29.1|28.2|28|27.8|28|28.2|28.1|28|27.85||27.8|27.8|28.1|28.25|29||29.35|28.1|28.95|29|29.05|28.5|28|28.8|28.8|29.1|29.35||29.2|29|29.5|29.7|29.35|29.35|29.4||28.5|28.8|29.3|26.4|26.4|26.5|27|26.3|26.1|26.3|25.5|25.1|24.35|23.7|23.3|23.25|23.9|23.6|23.5|23.65|23.4|23.25|23.35|23.15|23.75|23.6|23.95|24.8|25|24|24.65|24.8|24.9|25.3|25.05|25.1|25|25.5|25.65|24.6|23.8|24.7|24.3|24.2||24.35|24.35|24.1|23.7|23.65||23.3|23.8|23.85|23.5|22.6|23.5|24.6|24.7|26|27|26.7|26.7|26.8|26.7||26.95|26|24.55|23.95|23.85|23.9|23.6|24.15|24|24.15|23.7|22.3|22.9|23.7|24.95|24|24.3|24.25|25.7|26.85|27|25|24.5|22.9|22.5|22.4|21.5|21.25|20.9|20.5|21.1|20.75|20.6|20.8||21.3|21|21.3|21|20.75|20.45|20.65|20.55|20.6|20.4|20.15|20.25|||17.74|17.68|18|18.02|18.14|18.04|18.26|17.8|18.32|18.4|18.48|18.58
10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|11.05|11.1|10.1|10.1|9.9|9.51|9.51|9.28|9.18|9.32|9.1|9.05|9|8.9|||8.89|8.94|8.96|8.93|8.83|8.7|8.71|8.82|8.91|9.01|9.16|8.96|9|8.96|9|9.06|9|8.96|8.92|8.95|9.01|9.04|8.96||9.09|9.03|8.96|9.13|9.01|8.99|9.01|8.91||||||||8.57|8.63|8.59|8.57|8.47|8.34|8.64|8.8|8.8|8.99|8.94|9.04|8.97|9.2|8.98|9.08|9.14|9.29|9.25|9.51|9.78|9.94|9.79|10.05|10.25||10|10|10.35|10.1|9.7|9.6|9.48|9.39|9.31|9.29|9.23|9.27|9.21|9.46|8.81|8.9|8.92|8.7|9.12|9.28|9.28|9.65|9.1|8.99|8.18|8.04|7.88|7.76|7.71|7.68|7.68|7.67|7.59|7.59|7.6|7.61|7.74|7.63|7.64|7.44|7.44|7.4|7.41|7.34|7.33|7.4|7.48|7.56|7.56|7.51|7.45|7.5|7.44|7.52|7.44|7.55|7.56|7.55|7.63||7.64|7.63|7.58|7.52|||7.54|7.55|7.73|7.46|7.51|7.79|8.09|8.25|8.24|8.26|8.2|8.31|8.34|8.34|8.39|8.32|8.29|8.3|8.16|8.12|8.08|8.16|8.17|8.12|8.1|8|8.01|7.97|7.95|7.77|8.1|8.11|8.15|7.84|7.77|8.01|8|7.99|7.75|7.71|7.7|7.69|7.53|7.47|7.45|7.46|7.26|7.36|7.57|7.73|7.52|7.44|7.41|7.39|7.25|7.18|7.28|7.39|7.23|7.27|7.26|7.17|7.17|7.07|7.1|7.07|7.1|7|||7.08|7.11|7.17|7.19|7.09|7.08|7.02|6.85|6.87|6.96|7.14|7.08|7.12|7.05|7.03|6.97|6.85|6.83|6.76|6.74|6.76|6.76|6.75|6.73|6.88|6.89|6.94|6.75|6.74|6.78|6.87|6.94|6.98|6.93|6.9
10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|11890|11200|11187|11100|10972|10964|10970|10659|10361|10351|10370|9900|9978|10000|||9864|9792|10300|10439|10408|10058|10037|9875||9836|9914|9950|9898|10169|10305|10300|10156|9911|10400|10090|10000|9950|9934|9796|9650|9615|9387|9220|9155|8731|8881|8762|8590|8375|8500|8500|8650|8559|8600|8629|8623|8699|8530|8418|8204|8007|8350|8499|8690|8446|8640|8665|8537|8421|8500|8497|8300|8200|8275|8434|8430|8575|8650|9144||9114|9038|9051|9022||9223|9171|9027|9154|9144|9450||9529|10275|9933|9800|9915|9840|9820|9639|9400|9758|10031|10108|10515|10100|10000|9843|10123|10399|10300|10426|9900|9475|9187|9173|9364|9400|9350|8895|8806|8500|8322|8370|8476|9031|9445|10063|10240|10150|10170|10250|10399|10500|10500|10318|10498|10402|10680|10700|10744|10926|10780|10822|11041|11349|11125|11280|10910|10349||10750|11128|10720|10633|10670|11049|10985|11084|11232|11055|11309|11000|11176|11057|11317|10850|11255|11081|10850|11300|11887|11798|11509|11608|11609|11450|11557|11290|11300|11479|11618|11935||12079|11499|11402|11477|11187|11180|10826|11400|11394|10950|10895|10770|10855|10850|10761|10783|10800|10600|10251|10548|10162|10236|10100|10050|10100|10259|10398|10100|10100|10034|9874|9800|10000|9800|10090|10273|10063|9755||10190|10487|10487|10400|10405|10021|10020|9947|10200|9990|9565|9580|9320|9200|9100|8850|8850|8720|9021|9019|8900|8681|8560|9075|9000|8881|9125|9180
10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|1.28|1.28|1.29|1.28|1.31|1.32|1.29|1.31|1.35|1.28|1.33|1.37|1.37||||1.31|1.4|1.37|1.26|1.18|1.08|1.03|1.04|1.11|1.09|1.13|1.13|1.2|1.14|1.17|1.17|1.1|1.07|1.02|1.13|1.19|1.31|1.29|1.37|1.49|1.43|1.42|1.47|1.42|1.24|1.19|1.19|1.26|||1.13|1.07|1|1|0.97|1|1.04|1.04|1.03|1.1|0.97|1|1.01|1.1|1.03|1.04|1.04|0.93|0.94|1.02|1.1|1.09|1.1|1.04|1.12|1.15|1.04|0.97|1.04||1.02|0.91|0.9|0.91||0.81|0.81|0.79|0.84|0.81|0.8|0.78|0.79|0.79|0.78|0.81|0.78|0.8|0.81|0.82|0.81|0.82|0.8|0.84|0.81|0.78|0.79|0.78|0.76|0.71|0.71|0.71|0.71|0.72|0.66|0.68|0.68|0.67|0.7|0.67|0.65|0.65|0.63|0.65|0.73|0.7|0.7|0.72||0.68|0.7|0.69|0.72|0.74|0.7|0.71|0.71||0.75|0.73|0.74|0.75|0.75|0.77|||0.77|0.75|0.76|0.73|0.7|0.68|0.72|0.72|0.73|0.74|0.74|0.75|0.81|0.78|0.74|0.76|0.77|0.76|0.78|0.79|0.82|0.84|0.9|0.84|0.73|0.73|0.74|0.77|0.75|0.76|0.74|0.72|0.72|0.73|0.72|0.74|0.79|0.79|0.84|0.83|0.83|0.81|0.76|0.76|0.75|0.72|0.74|0.71|0.71|0.74|0.68|0.74|0.73|0.7|0.68|0.73|0.73|0.75|0.64|0.69|0.65|0.63|0.64|0.61|0.6||0.66|0.65|0.62||0.6|0.62|0.6|0.61|0.57|0.58|0.59|0.54|0.53|0.53|0.53|0.54|0.54|0.52|0.55|0.51|0.52|0.55|0.56|0.5|0.47|0.465|0.455|0.455|0.46|0.465|0.475|0.48|0.475|0.475|0.49|0.475|0.5|0.5|0.51
10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|3.31|3.36|3.2|3.25|3.16|3.1|3.07|3.1|3.1|3.12|3.08|3.02|3.05||||3.02|2.94|2.9|2.83|2.81|2.79|2.96|2.99|2.95|3|3.06|3.06|3.07|3.03|2.98|2.98|2.89|2.89|2.87|2.99|3.05|3.14|3.09|3.19|3.13|3.18|3.2|3.31|3.28|3.45|3.44|3.55|3.6|||3.59|3.62|3.62|3.54|3.46|3.55|3.7|3.36|3.41|3.2|3.19|3.14|3.19|3.38|3.39|3.31|3.07|3.01|3|2.9|2.92|2.8|2.78|2.78|2.84|2.86|2.89|2.83|2.9||2.76|2.8|2.78|2.72||2.89|2.96|3.11|3.08|3.01|2.93|2.8|2.78|2.77|2.84|2.84|2.87|2.95|2.83|2.82|2.7|2.7|2.8|2.83|2.93|2.95|2.89|2.95|3.35|3.4|3.35|3.26|3.26|3.3|3.15|3|2.98|3.08|3.19|3.11|3.17|3.02|3.02|2.98|2.94|3.08|3.16|3.1||3.27|3.33|3.39|3.48|3.42|3.5|3.44|3.55||3.66|3.74|3.8|3.69|3.71|3.72|||3.7|3.51|3.58|3.48|3.49|3.62|3.69|3.64|3.69|3.56|3.56|3.52|3.3|3.26|3.25|3.31|3.46|3.57|3.59|3.68|3.69|3.72|3.49|3.46|3.71|4.18|4.38|4.05|3.92|3.81|3.63|3.62|3.57|3.4|3.45|3.34|3.4|3.5|3.68|3.52|3.33|3.28|3.34|3.32|3.19|3.22|3.15|3.09|3.13|3.27|3.23|3.41|3.42|3.33|3.12|3.44|3.49|3.72|3.66|3.8|3.59|3.35|3.49|3.46|3.53||3.57|3.64|3.8||3.68|3.64|3.4|3.49|3.78|3.49|3.43|3.1|2.84|2.77|2.96|2.75|2.75|2.73|2.68|2.71|2.74|2.69|2.51|2.51|2.58|2.63|2.68|2.48|2.71|2.86|2.4|2.42|2.45|2.45|2.48|2.57|2.57|2.58|2.51
10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|11.2|11.3|11.3|11.4|11.1|10.6||||10.5|10.8|10.8|11.1||11.5|11.4|11.5|11.5|11.6|11.5|11.5|11.5|11.6|11.7|11.7|11.8|11.9|11.6|11.7|11.8|11.4|11.4|11.3|11.1|11.1|10.9|11.1|11.1|11|10.9||11|11|11.3|10.8|10.8|10.9|10.9|11|11.2||10.9|11|11.1|10.9|10.9|10.9|10.9|10.9|10.6|10.6|10.5|10.7|10.8|10.7|10.8|11.3|11.7|11.6|11.5|11.6|11.6|11.5|10.7|10.8|10.7|10.8|10.8|10.5|10.4|||10|10.2|10|10.3|10.3|10.1|10.3|10|10.6|10.6|10.7|10.9|10.7|||10.6|10.7||10.3|10.1|10.2|10.4|10.3|10.2|10.3|9.95|9.9|9.55|9.55|9.55|9.5|9.45|9.6|9.6|9.45|9.35|9.45|9.2|9.35|9.45|9.45|9.45|9.55|9.05|9.1|9.05|9.1|9.2||9.15|9.15|8.95|8.85|8.8|8.75|8.95||8.9|8.9|8.95|8.9|9|8.65|8.6|8.65|8.65|8.7|8.65|8.6|8.55|8.65|8.65|8.75|8.7|8.7|8.7|8.75|8.75|8.75|8.9|8.8|8.75|||8.85|8.9|8.8|8.95|8.75|8.8|8.7|8.7|8.75|8.7|8.7|8.7|8.8|8.65|8.8|8.85||8.95|9.05|9|9.05|8.9|8.95|8.75|8.9|8.7|8.9|||8.8|9|8.95|9.3|9.1|9.15|9.45|8.7|8.55|8.7|8.75|8.7|8.6|8.8||8.85|8.85|8.85|8.5|8.7|8.6|8.45|8.5|8.8|8.8|8.85|8.9|8.6|8.6|8.3|8.4|8.55|8.7|9|9.2|9.4|9.05||8.6|8.35|8.3|9|9.05|9.05|9.1|8.8|9.3|8.8|8.6|8.45|8.6|8.05|8.05|7.9|7.9|7.9|7.9
10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|22.65|22.5|22.8|22.45|22.6|22.2|21.65|21.3|21.25|21.1|21|21|20.8|20.5|||19.85|19.7|19.6|19.4|19.65|19.7|18.8|18.75|18.75|18.8|18.85|18.85|18.85|18.7|18.8|18.95|19.05|19|18.7|18.7|18.8|18.65|18.5||18.7|18.65|18.8|18.75|18.7|18.45|18.4|18.5||||||||18.25|18.05|18.05|18.05|17.95|18.05|18.1|18.1|18.05|18.25|18.25|18.4|18.55|18.95|19|18.85|19.2|19.3|19.25|19.45|19.4|19.45|19.2|19.6|19.6||19.6|19.6|19.7|19.7|19.85|19.65|19.65|19.85|20|20|20|20.15|20.2|20.3||||||||20.75|20.9173|21.1962|20.1922|20.1922|20.1922|19.9133|19.5786|19.4113|19.4671|19.6344|19.6344|19.6902|19.6344|19.6902|19.8575|19.5786|19.3555|19.3555|19.4113|19.2997|19.0766|19.0208|19.0766|19.2997|19.1324|19.1882|19.1882|19.1882|19.0766|19.2439|19.2439|19.2997|19.2997|19.2997|19.2997|19.3555|19.4671||19.8017|19.8017|19.8575|19.8017|||19.6902|19.8575|19.8575|19.6344|19.6902|20.248|20.4153|20.5269|20.4153|20.3595|20.0806|20.1922|20.4153|20.3595|20.248|19.6902|19.5228|19.3555|19.0766|18.9651|18.9651|19.1882|19.2439|19.2997|19.0766|19.0208|19.1882|18.9651|18.9651|18.7977|19.4671|19.3555|19.4671|19.4671|19.2997|19.5228|19.5786|19.746|19.8017|19.8575|20.0806|19.2997|19.0208|19.1882|19.0766|19.0208|18.8535|19.6902|19.9133|19.9133|19.746|19.9691|19.5228|19.3555|19.746|19.5228|19.4113|19.4671|19.6344|20.0806|20.1364|20.1364|20.5827|20.1364|20.0249|20.0249|19.9691|20.0249|||20.3038|20.5269|20.5269|20.3038|20.5269|20.5269|20.5827|20.4711|20.9173|20.6384|21.3636|21.1405|20.8616|21.0289|20.9731|20.0806|19.5228|19.5228|19.0766|19.0766|19.4113|19.4113|19.1324|19.0208|19.2997|18.9651|19.1324|18.6862|18.8535|18.6304|18.9651|19.1324|19.4113|19.3555|19.746
10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|24300|23750|24200|24900|24600|23650|23650|22900|22950|22700|22900|23300|23400|23100|23500|23100|22650|22100|22250|22100|22500|22550|22650|22300|23050|23250|23100|22550|22150|21750|21800|21200|21000|21500|22700|23850|24050|24550|24450|24200|24200|24950|23350|24450|25050|24450|24550|24600|24950|25250|24900||24900|24700|23650|24050|24300|23300|24000|24800|23950|24750|26000|27000|27750|27850|28500|28000|27150|26500|27700|28200|28500|28550|29200|26700|26200|26100|27350|28000|||27200|26600|24750|24900|24900|24050|23650|24400|24800|25550|24350|23900|23650|24050|23400|23650|22850|23200|23150|23700|24450|24100|24800|24800|25400|24900|25250|25100|25500|25450|25050|24600|24150|22550|22550|22550|23950|24650|23650|22700|21200|22950|22900|21900|23150|22700|21150|21050|22650|21950|23400|23700|23600|25800|25250|24950|25400|25750|26800|26800|26600|26350|25100|25350|||25350|25600|22550|23950|23250|21400|22450|23250|22450|22800|23700|25050|26050|26500|25750|23250|23200|17850|16350|16050|16200|14900|14900|14650|15400|14400|13750|13300|12750|13950|14250|14950|14950|15400|14900|15500|15600|15750|16150|15900|15250|15200|15000|15550|15350|15050|14850|14250|14700|14750|14850|15050|16250|15800|15850|15800|14700|13250|13200|12500|12350|12650|12500|12500|12500|12200|12000|12450|12700|13150|13100|13350|13200|13050|13300|13000|12250|13500|13800|14300|14300|14550|14850|15050|15000|15350|15300|14450|14600|15350|15800|15700|13950|14200|13850|13050|12700|13500|13000|13500|14000|14200|14400|13600
10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|606.25|601.85||594|580.6|588.35|595.35||592.7|592.05|606.6|586.75|581.2|584.1|593.05||604.3|605|609.85||614.7|605.2|581.3|572.05|572.5|578.1|594.4|598.8|619.15|617.8|583.3||589.7|582.2|575.25|574.55|589.95|589.4|590.05|594.25|586.4|591.7|598.9|584.55|581|569.05|577.05|577.95|575.8|570.9|577.5|584|577.15|586.25|585.2|577.7|586.15|596.15|609.55|614.65|605.7|623.1|610.7||611.55|613.4|615.8|630.9|615.75|610.8|623.85|615.4|613.65|616.05|610.85|619.45|612.5|597.95|588.25|582.75|590.1|579.95|572.3|579.9|595||595.15|586.7|561.7|564.2|565.3|565.35|549.6|539.85|537.85|537.75|528.5|534.85|537.55|530|530.15|528.4|530.15|520.05||521.35|523.2|521.8|521.35|524.5|519.85|505.2|518.45|527.95||503.55|503.2|506.2|509.95|517.5|515.9|515.35|507.75|518.1|510.65|500.8|497.25|501.35|498.8|498.5|499.3|499.35|491.35|493.85|498.35|493|495.4|500.7|493.15|509.5|518.25|512.6|530.45|539.2|541.25||538.1|538.2|530.75|536.4|539.8|522.95|528.95|524.95|514.75|539.5|533.75|535.2|528.3|518|489.95|472.1|482.55|478.8|485.95|502.15|483.8|486.95|486.55|481.6|517.8|533.3|533.8|537.8|548.4|549.4|541.9|535.7|525.35|530.65|536.2|531.9|560.6|543.35|539.4|535.5|524.25|540.85|510.95|540.55|491.3|469.4|444.8|430.25|424.35|414.1|419.1|425.2|429.65|437.05|439|433.85|442.2|456.95|456.4|447.7|445.15|447|454.85|455.35|447.45|448.75|447.95|457.25|467.5|467.65|470.6|464.15|469.65|466.8|469.35|474.75|476.5|481.05|492.9|475.35|480.55|480.5|487.85|496.3|506.2|499.8|520.05|519.2|527.6|499.95|480.25|475.7|479.15||492.85|487.2|474.6|472.55|477.4|486.65|493.45|497.5|494.85|490.15|488.75|484
10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|10.5988|10.6996||10.7417|10.4307|9.9936|9.9852|10.002|10.0524|10.1617|10.1449|10.1113|10.0608|10.1617|10.1281||10.0945|10.1197|10.2878|10.1869|10.2962|10.3214|9.8927|10.0861|10.0777|10.2794|10.2542|10.2373|10.0608|10.1197|10.1785|10.2962|10.3466|10.0104|10.1281|10.8194|10.4642|10.0595|9.9935|9.8944|10.4395|10.5633|10.8855|10.8029|10.3156|10.902|10.8855|10.9185|||10.9267|11.0672|11.0837|11.2819|11.0754|11.1497|11.2736|11.2323|11.1663|11.1497|11.125|11.1745|10.9433|11.0093||11.1663|11.348|11.4058|11.4884|11.7114|11.8683|12.1656|11.9344|12.0335|11.7609|11.7361|12.0582|11.9261|11.7857|11.9757|||11.9688|11.9862|11.5441|||11.3721|11.102|11.0856|11.3885|11.3721|11.4213|11.3967|11.454|11.4786|11.5255|11.1028|11.2166|11.176|11.2004|11.0378|10.8752|10.9809|10.7289|10.9321|10.9403|10.9647|10.8996|10.477|10.2738|10.3876|10.3632|10.412|10.2331|10.1112|9.8349|10.1519|10.8509|10.5095|9.9974|9.9243|9.8349|9.8593||9.7536|9.973|9.8511|10.3957|10.6477|10.7371|10.6964|10.4526|10.225|9.8349|9.7373|9.9161|9.9487|9.8999||10.16|10.0706|9.5992|9.7129|9.778|9.9405|9.6723|9.6967|9.5504|9.8349|9.9568|9.9649|9.7129|9.9893|9.9243|10.1112|10.2331|10.2169|10.3551|10.3957|10.5095|10.7289|11.0053|10.989||11.1191|10.989|10.859|10.7858|10.6639|10.9565|10.8427|10.859|11.0784|11.1272|10.9972|10.8671|10.8671|11.0541|10.7777|11.0784|11.2166|11.6149|11.7043|11.5336|11.4848|11.4442|11.1679|11.306|11.5417|11.5905|12.1351|11.7856|11.7043|11.7612|11.5986|11.7287|12.0538|12.2326|12.1026|12.0294|12.0538|12.5334|11.7531|11.8669|11.6799|11.6068|14.51|14.12|14.68|14.26|14.11|13.82|13.55|13.93|13.67|14.07|13.95|14.68|14.69|14.69|14.91|14.89|14.01|13.97|13.96||14.23|15.2|15.36|15.2|14.67|14.32|13.47|13.12|12.54|12.75|12.73|12.38|12.49|11.68|11.83|11.56|11.22|11.64|11.24|11.14|11.08|11.21|11.96|12.36|11.81
10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|4.49|4.49|4.49|4.55|4.58|4.58|4.58|4.6|4.63|4.58|4.6|4.68|4.68|4.69|4.69|4.7|4.7|4.75|4.75|4.77|4.83|4.79|4.73|4.74|4.85|4.85|4.86|4.99|4.98|4.99|4.94|4.99|4.98|4.99|5.01|4.81|4.72|4.64|4.66|4.6|4.6|4.62|4.57|4.36|4.38|4.38|4.4|4.47|4.4|4.35||4.31|4.3|4.28|4.26|4.32|4.3|4.33|4.31||4.3||4.34|4.29|4.34|4.4|4.43|4.42|4.44|4.48|4.57|4.58|4.5|4.48|4.51|4.57|4.62|4.81|4.84|4.8||4.84|4.83|4.82|4.82||4.8|4.81|4.81|4.81|4.8|4.8|4.8|4.82|4.77|4.76|4.81|4.82|4.85|4.84|4.88|4.8|4.8|4.81|4.71|4.8|4.7|4.66|4.78|4.74|4.73|4.75|4.8|5|4.88|4.56|4.56|4.52|4.56|4.55|4.47|4.44|4.4|4.35|4.26|4.23||4.39|4.56|4.55|4.72|4.73|4.85|4.87|4.83|4.87|4.88|4.88|4.84|4.87|4.92|4.88|4.88|4.89|4.9|4.96|4.95|4.91|4.92|4.91|5|4.97|4.96|4.99|5|4.91|4.96||5.03|4.92|4.91|4.89|4.9|4.95|5|5|4.92|5|4.98||5.05|4.99|5.05|5|5.05|4.95||4.8|4.79|4.77|4.8|4.85|4.7|4.85|4.8|4.8|4.72|4.7|4.7|4.75||4.82|4.68|4.48|4.43|4.5|4.49|4.45|4.43|4.44|4.5|4.46|4.47|4.44|4.44|4.53|4.56|4.62|4.6|4.66|4.58|4.55|4.46|4.45|4.35|4.44|4.44|4.5|4.49|4.51|4.6|4.56|4.56|4.55|4.5|4.65|4.6|4.74|4.69||4.53|4.58|4.59|4.47|4.49|4.3|4.36|4.37|||4.49|4.57|4.59|4.67|4.72|4.54|4.41|4.39|4.41||4.39|
10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|651.75|635.65||639.85|628.6|640.95|646.55||619|583.95|672.45|693.05|653.75|588.05|539.1||557.4|512|484.65||476.95|474.05|490.9|506.05|499.15|507.1|518.9|499.4|511.7|516.95|519.65||511.45|471.65|479.85|476.05|492.5|491.25|464.9|478.75|481.2|488.95|475.4|474.55|476.5|484.9|472.4|487.2|486.85|436.6|417|422.9|442.3|413.3|416.45|353.4|331.85|333.7|331.65|329.8|314.65|312.7|318.1||301.05|310.7|316.6|327.95|323.3|309.25|325.25|328.6|326|336|334.55|324.55|318.6|307.6|312.7|316.4|306.8|303.2|307.25|310.35|306.25||297.4|295.7|279.2|274.8|304.45|298.85|288.8|288.85|287.5|278.35|273.95|276.35|281.05|268.65|261.75|263.25|253.65|241.7||244.45|244.5|239.1|260.45|256.7|237.1|211.3|185|180.1||180.5|184.1|183.3|181.6|179.75|182|179.35|175.95|177.35|174.75|176.2|175.9|176.9|181.9|178.45|180.95|179.45|187.8|185.95|187.2|189.6|191.1|195.75|199.6|193|195.45|197.1|194.65|197.5|193.05||193.45|195.25|196.3|192.1|183.35|169.3|167.95|168.35|175.65|182.15|182.85|186.15|185.45|186.85|182.7|179.65|176.2|182.1|186.2|186.8|188.4|190.4|186.75|189.55|202.75|206.85|201.85|209.55|190.5|194.5|194.3|194.75|188|179.55|178.5|183.6|186.6|189|187.85|186.15|178.25|181.35|174.4|173.15|164.95|166.6|169.7|169.45|168.65|173.2|176.75|176.6|174.05|180.9|172.3|164.1|166.75|171.35|177.75|180.75|183.1|185.7|188.95|188.45|189.6|188.9|183.3|182.95|183.25|188.1|187.5|192.1|197.05|188.85|186.9|188|182.2|184.65|186.8|187.95|193.2|199.75|203.4|214.1|212.5|202.4|195.6|199.15|191.4|182.3|183.1|181.7|178.65||179.65|180.95|182.4|179.25|180.95|187.65|184.55|187.05|179.05|182.25|188.9|196.35
10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|173.85|164.4||160.7|162.25|163.95|157.95||154.15|150.75|168.35|169.2|161.8|150.95|147.2||149.9|142.85|143.75||140.85|140.9|141.3|147.85|147.95|146.55|146.85|145.75|151.85|155.95|148.1||152.9|147.5|156.1|154.55|163.6|164.75|161.25|164.2|165.65|166.45|167.45|154.8|142.95|142.45|140.65|141.55|139.9|140.6|135.75|136.45|134.4|136.4|138.5|131.1|133.65|131.25|130.95|129.4|126.7|126.65|124.8||129.5|133|136.85|135.6|137.6|132.8|142.3|145.5|148.5|151.9|150.85|151.9|154.25|141.7|145.75|146.85|143.95|126.8|126.9|128.7|126||124.4|121.25|116.65|113.9|127.4|131.65|132.5|133.4|135|135.1|133.1|136.05|138.1|134.7|125.7|125.05|122.45|116.1||115.45|117.1|116.3|120.3|116.85|114.75|113.1|110.25|104.25||102.25|101.2|102|101.15|101.75|103.5|101.8|100.95|102.55|102.6|106.25|103.75|104.45|106.6|102.05|103.75|101.15|97.7|97.15|94.6|94.9|94.55|96.3|99.2|95.15|96.8|98.4|100.15|102.5|102.85||103.5|102.6|103.75|104.4|102.25|99.8|101.4|98.65|102.75|104.4|106.3|109.65|111.75|110.9|109.05|110.15|107.2|109.1|111.95|113.3|117.25|112.5|110.5|111.65|119.3|122.95|121.9|124.9|120.4|123.4|119.2|117.75|115.15|111.7|108.75|114.65|111.45|104.55|101|100.05|98.2|95.95|93.05|91.9|92.25|95.45|98.55|98.2|94.85|97.3|98.75|98.8|100.7|101.35|100.6|97.8|95.05|99.8|100.35|90.25|93.65|96.85|92.9|81.05|81.05|79.35|77.5|76|77.95|79.85|80.3|82.2|85.4|82|79.15|79.95|75.55|74.9|74.1|73.85|75.15|76.7|74.65|76.8|74.5|71.15|72.2|73.1|73.55|72.35|69.5|66.65|65.25||65.2|62.9|64.2|62.15|61.85|66.6|69.65|72.35|68.6|69.65|67.6|66.9
10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|29200|29650|28000|28500|28300|29000|29050|29000|28700|26700|26850|26750|27200|27600|27900|26200|25650|25500|26000|25700|25100|25350|25050|25150|25800|26550|26950|26250|26900|27250|26500|25400|25300|25900|25450|29500|30200|30900|30800|31100|31100|32000|31500|33000|35000|36750|40150|34450|35200|35850|36050||36050|36350|36000|37550|38000|39300|37650|37050|35400|37100|39850|42200|43350|43700|45100|43150|43450|43100|44600|47300|45100|44850|43650|45750|44000|46300|48300|48400|||45650|41000|40650|41100|41100|45700|49700|51800|40000|30800|24300|22550|17350|18050|17700|18350|20300|16900||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|4700|4605|4670|4690|4430|4405|4440|4415|4415|4425|4455|4560|4460|4285|4270|4180|4195|4230|4150|4085|4085|4055|4045|4060|4170|4150|4160|4165|4185|4230|4225|4180|4180|4225|4220|4220|4170|4085|4100||4120|4190|4185|4370|4430|4145|4150|4230|4010|4025|||4055|4055|3965|3960|3890|4005|3920|3885|3665|3985|3990|3965|3995|4000|4040|4040|4065|4070|4160|4265|4310|4060|4070|4150|4200|3580|3500|3495|||3520|3520|3710||3725|3680|3710|3705|3780|3845|3920|3690|3645|3615|3560|3555|3580|3580|3610|3620|3625|3615|3660|3540|3555|3620|3620|3535|3475|3485|3530|3525|3545|3425|3450|3500|3450|3345|3325|3275|3260|3280|3215|3150|3250|3345|3260|3485|3430|3445|3235|3225|3190|3110|3085|3060|3070|3070||3075|3070|3065|3040||||3065|3045|3030|3020|3060|3075|3115|3115|3145|3140|3140|3135|3100|3100|3020|3025|3020|3000|3025|3025|3015|2980|2985|2960|3000|3010|2960|2965|2940|3060|2985||3095|3205|3220|3070|3045|3010|3035|3005|3010|2990|2990|3030|3005|3005|2995|2985|3015|3060|2980|2915|2885|2880|2885|2875|2915|2920|2920|2920|2930|2955|2960|2905|2910|2905|2915|2985|2965|2990|2970|2955|2985|3025|2980|3020|2850|3030|3165|3200|3190|3180|3210|3115|3175|3140|3065|2935|3105|3155|3100|3105|3100|3220|3215|3165|3160|3200|3125|3190|3070|3130|3060|3030
10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|196.5|179|171.5|168|153|147|145|141|143.5|145.5|151|152|152|138.5|||137|135.5|134|135|137|136|136|136.5|138|135|137|135|136.5|134|136.5|138|137|136.5|143.5|141|135.5|142.5|149||150|152|149|151|151|150|148.5|139.5||||||||127|128.5|131|130.5|126.5|128|132.5|137.5|143.5|149|147|142.5|141|144.5|145|141|145.5|146|140|145|143.5|140.5|136.5|140|138.5||135|138.5|135.5|132.5|132.5|135|134|133|133.5|136|137|139|136.5|136.5|135|138|146|145|145|146.5|142.5|145|143.5|146|136.5|135|132|137|136|124|118|117.5|116|117.5|114.5|116.5|119.5|118|122|121|120|122|114.5|110|113|114.5|117|120.5|118.5|121.5|123|123|122|120|122.5|112|106|104.5|104.5||107.5|108|108|108|||105|104|105|103|103|107|106.5|108.5|112|117.5|107|106|106|104.5|106|104|103.5|102|103|103.5|103.5|105.5|103|104|105|107.5|106|107.5|107.5|106|115|119|120|118.5|120|124.5|126|126.5|126|128.5|127|126|126.5|130|130|128|128.5|127.5|130.5|135.5|133.5|135|129|128.5|133|134|133.5|135.5|134|135|134.5|136|136|133|135|135.5|137|131|||129|130.5|130|132|135|137|140.5|140.5|146.5|149.5|146.5|147.5|152|150|152|155|154|155|158|150.5|151|157|148.5|151|153|153.5|150.5|151.5|152|156|160|155.5|155.5|161.5|161.5
10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|40.65|40.05|41.65|41.7|41.85|41.95|40.9|40.7|40.45|42.15|42.7|41.6|42.05|41|||40.95|40.75|40.95|40.1|40.25|39.7|40|40.8|41.3|41.2|40.95|41.4|42.2|40.1|40|40.35|39.1|38.8|39.2|39.15|39.55|40.95|40.9||41.9|41.5|41.4|42.9|39|40.7|38.1|34.65||||||||31.5|30.8|30.75|30|29.95|30|30.65|31.4|31.25|32.15|31.4|31.75|31.15|31.15|29.7|29.5|30.4|30.4|30.45|31.25|30.7|31.65|32.1|31.25|31.2||30.65|30.55|30.05|30.55|30.3|30.5|30.3|29.35|30.1|30.1|30.75|30.9|30.25|31.2|32.1|30.2|30.9|30.75|30.2|30.05|29.9|30.8|30.75|29.15|26.5|24.5|23.25|23.8|24|24.05|23.2|23.25|23.4|23.4|23.15|22.05|22.05|21.95|21.8|21.65|21.9|22.1|21.7|21.7|22.05|22.2|22.3|22.2|22.1|21.65|21.6|20.5|20.15|20.1|20.1|20.25|20.25|20.55|20.7||20.15|20.1|20.2|19.95|||19.7|19.8|19.85|19.4|19.7|20.3|20.4|21.35|21.9|19.95|19.35|19.15|19.1|19|19.3|19.45|19.05|19.1|19.15|19.25|19.35|19.55|20.1|19.6|19.2|19|19.2|19.3|20|19.9|20.7|22.95|20.9||||||||19|18.85|18.4|18.15|17.8|17.3|16.95|16.9|16.9|17.2|17.2|17.15|15.9|15.9|15.95|16.55|16.55|16.65|16.7|16.85|16.85|16.8|16.8|16.6|16.5|16.35|16.15|16.1|||16.35|16.45|16.6|16.45|16.5|16.4|16.35|16.35|16.35|16.4|16.7|16.65|16.65|16.4|16.4|16.2|15.9|15.9|15.85|15.9|15.9|15.95|15.8|15.7|15.7|15.55|15.55|15.45|15.3|15.5|15.7|15.8|15.85|16|16
10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|71|70.7|72.1|72.6|72.1|72|71.8|71.1|72.6|73.3|72.7|73.9|74.1|72.7|||74.2|74.9|74.5|73|72.7|72.2|72.5|71.9|70.8|69.6|69.4|68.9|69|67.9|67.6|67.6|67.2|67.1|68.1|67.2|67.2|66.5|66||65.5|65.8|65.8|66|67.4|68.7|64|62.3||||||||61.9|61.8|61.2|61.9|61.4|61.4|61.6|62.8|63.2|64.8|61.5|62.5|63.6|65.3|65.5|66|66.7|67.4|67.5|68.1|68.2|68.2|68.4|68.6|68.7||68.6|68.5|68.4|68.7|69|68.9|69|68.9|69.1|69.4|68.4|68.6|68.3|68.6|68.2|68.4|68.5|69.5|69.8|69.7|69.7|69.7|69.8|69.5|69.8|69.9|70.2|69.7|70.3|70.3|70.7|70.3|69.8|70.4|70.9|70.6|71.4|70.4|69.3|69.4|71.4|71.9|79.8|82.2|76.2|77.6|78.7|78.7|79|82|81.8|80|80.2|82.7|80.1|84.3|84|76.4|69.5||67.3|67.5|67.6|67.8|||66.5|66.1|65.9|66|66.6|66.2|66.6|67.1|67.1|67.3|67.7|67.6|67.4|67.2|67.3|67.8|67.8|67.2|67.1|68|68.1|68.2|69.4|69.5|67.6|67|66.6|66.4|66.3|66.3|68.7|68.9|68.9|69|68.9|68.8|69.1|69.7|69.7|69.7|70.3|70.7|70.8|70.3|70.2|70.5|69.6|70.4|72.1|74.2|73.7|73.9|72.4|73.2|80.3|80.1|80|81.5|83|82.7|77.4|76.2|77.2|76.8|76.8|76.5|76.1|76.2|||76.2|76.2|77.1|76.5|77.2|76.1|75|73.9|72.7|73.7|75.4|75.1|76.4|76.9|75.8|75.5|75|74.9|74.2|74.4|75.6|75.9|75.1|74.4|75.1|74.9|75|73.7|72.7|72.1|72.1|72.3|72.2|72|72.3
10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|526|522|524|530|526|526|533|529|555|531|558|572|572|572|||575|571|572|584|592|572|592|584|591|592|589|569|571|552|534|536|510|522|530|542|508|510|530||488|489.5|487|484|488.5|495|502|508||||||||476|473|472|471|456|456|477.5|495|490.5|473|477|467.5|456|465|454|478.5|477|480|469|472|473|478|491|514|512||510|522|499|502|488.5|489.5|492|479|486.5|486|492|489|476.5|494.5|494.5|510|523|475.5|468|457|465.5|463|448.5|440|424.5|431.5|423.5|433|429.5|432.5|426.5|425|418|393|386.5|393|394|399|398|391.5|395|398|377|354|358|363|375.5|382.5|372|384|383|389|381.5|387.5|387|392|398.5|392|388||392.5|397|398.5|398.5|||392|391|390|369|384.5|396|406|399|414|416.5|415|429|411|390|381|392|382.5|376|381|384.5|380|374|371|352.5|348.5|348|342.5|339.5|335.5|320|350|360.5|379.5|387.5|382.5|377|384.5|397|415|412.5|420|409|413|409|402|398|385.5|397.5|392|408.5|408|400|384|383|396|401.5|422|403|401|410|425|425|436.5|436|419|415.5|411|415.5|||410.5|410.5|418|394|394|381|355|330|340.5|353.5|344|346|346|338.5|346|320|316.5|318|312.5|308.5|313|317|309|303.5|322|300|301.5|288.5|294|298|309|310.5|318.5|317.5|314
10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|12|12.02|12.18|12.16|12.16|12.16|12|11.98|11.78|12||12.16|12.36|13.48|13.56|||13.58|13.6|13.6|13.3|13.32|12|11.78|11.86|12.3|11.94|11.98|11.98|11.96|12.5|12.5|12.52|12.46|12.74|12.88|12.92|12.9|12.8|12.72|12.76||12.84|12.56|12.62|12.68|12.84|12.84|12.7|12.88||12.8|12.88|12.8|12.76|12.8|12.68|12.7|12.44|12.32|12.28|12.82|12.8|12.32|13|13.26|13.3|13.5|13.6|13.64|13.8|13.94|14|13.8|14|13.8|13.5|12.88|13.14|14||||13.78|13.86|||14.38|13.78|14.44|14.92|14.7|14.82|14.1|13.76|13.66|13.32|13.48||12.54|12.04|12|12|12.16||12.4|12.16|12.64|12.34|12.64|11.92|11.44|11.22|11.3|11.6|11.72||11.58|11.28|10.88|10.86|10.82|10.82|10.78||10.6|10.3|10.74|11.66|12|11.7|11.52|11.94|11.96|11.92|11.8|11.4|10.8|10.78|10.98|10.74|10.28|9.92|9.86|9.99|9.95|9.75|9.98|10|10.02|10|9.95|10|9.95|9.86|9.8|9.83|9.85|9.88|9.95|9.79|9.71|9.96|9.79|9.64|9.4|9.68|9.8|9.84||9.42|9.38|9.25|9.4|9.44||9.47|9.55|9.58|9.22|9.04|9.6|9.49|9.41|9.4|10.24|10.14|10.44|10|9.55||9.95|9.9|9.7|9.5|9.43|9.46|9.5|10.32|10.3|11.12|11.1|11.6|11.9|12|11.9|12.04|12.36|12.5|12.68|12.7|12.64|12.6|12.68|12.56|12.68|12.5|12.96|13|13|12.88|13.04|13.04|12.98|13||13.52|13.7|14|14.12|12.76|11.76|11.38|11.22|11.1|11.02|11.32|11.74|11||11.3|11.2|11.32|11.5|11.46|11.82|11.96|11.7|11.9|11.76|11.8|11.8
10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|13.3554|13.3092||13.6604|13.1007|13.1548|13.2088|12.7223|12.7223|12.7493|12.9295|12.7583|12.1907|12.425|11.9654||11.8573|12.3439|12.5962|12.5781|12.9656|12.8935|12.6592|13.0467|13.353|13.1368|12.2267|12.8574|12.3529|12.5511|12.488|12.5151|11.7492|11.2807|11.3978|11.9024|11.7222|11.8393|11.6231|11.3978|11.7492|11.7132|12.2538|12.3258|12.1997|12.7854|12.8214|13.1187|||13.0917|12.9025|12.7043|13.1728|12.9475|12.8665|12.7493|12.8484|12.9295|12.9926|12.5331|13.4521|12.6322|12.5511||13.0286|12.9746|12.9746|13.2269|13.4611|13.6593|13.8936|13.7494|13.8846|13.7855|13.8666|13.8936|13.9477|13.7224|13.9567|||14.4883|14.6865|14.3081|||14.1459|14.0107|14.2|14.497|14.2827|14.5505|14.0953|13.9703|14.0239|13.89|13.5686|13.7471|13.9167|13.2026|12.9884|13.2115|13.1937|13.1223|13.274|13.6043|13.5686|13.5061|12.7206|12.6938|12.5777|12.5153|12.8188|12.4617|12.6938|12.4706|12.8009|12.8366|13.3901|13.274|12.9348|12.5777|12.1225||11.328|11.4798|11.0066|11.6047|11.7119|11.9618|12.2832|12.5063|12.1939|12.0332|12.301|12.1582|12.2742|12.1136||12.2653|12.3814|11.9172|11.7386|11.6047|10.9174|11.0959|10.8638|10.4889|10.5692|10.6942|10.7299|10.3282|10.5157|10.4978|10.7567|10.7121|10.5692|10.9352|10.8817|10.2211|10.1586|10.355|10.2389||10.1318|9.6855|9.8283|9.8729|9.5784|9.9354|9.9087|10.0068|10.1318|10.3371|10.2389|10.3371|10.1765|10.0604|9.5234|9.8509|9.7712|9.9925|10.2314|10.2934|10.2491|10.2491|10.1872|10.0987|10.32|10.3996|10.4527|10.4439|10.0898|10.0987|10.1075|10.196|10.4085|10.3554|10.2934|10.019|9.6119|9.7801|9.727|9.6561|9.9128|9.7889|9.6916|9.1163|9.3906|9.488|9.3287|9.0366|8.5056|8.4082|8.4436|8.6118|8.417|9.9|9.94|9.83|9.97|9.69|9.41|9.46|9.35||9.95|10.6|11.1|10.71|9.8|9.8|9.7|8.95|8.8|8.7|8.67|8.3|8.62|8|8.33|8.16|7.91|8.09|7.2|7.63|7.23|7.53|8.1|7.56|7.73
10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|5130|5860|5460|5380|5100|5320|5350|5830|5470|6670|6990|6480|6550|6500|5000|4510|4520|4250|4015|3090|2980|2870|2900|2905|3030|3005|3090|2935|2920|2820|2725|2650|2600|2610|2650|2710|2750|2805|2755||2780|2795|2725|2855|2940|2855|2900|2905|2830|2835|2860||2860|2770|2690|2670|2685|2790|3070|2740|2620|2780|2895|2995|3105|2940|2950|2830|2870|2810|2995|3145|3090|3020|3120|2800|2795|2625|2255|2230|||2195|2065|2080||2100|2030|2060|2125|2125|2160|2175|2155|2160|2210|2130|2145|2120|2135|2180|2185|2190|2210|2125|2285|2305|2260|2255|2255|2110|2110|2180|2185|2175|1985|1990|1960|1845|1800|1760|1790|1760|1785|1780|1725|1780|1810|1770|1790|1850|1855|1790|1740|1745|1735|1730|1745|1765|1765||1765|1750|1750|1750|1735|||1735|1705|1690|1685|1730|1725|1770|1795|1810|1835|1845|1850|1810|1815|1800|1825|1850|1815|1850|1845|1785|1800|1765|1750|1805|1830|1750|1730|1730|1805|1800|1905|1905|1960|1975|1985|2000|1920|1955|1870|1865|1765|1765|1770|1765|1770|1770|1750|1770|1840|1820|1780|1790|1770|1715|1690|1710|1650|1690|1675|1670|1705|1680|1685|1665|1650|1645|1730|1735|1800|1800|1825|1880|1870|1845|1820|1685|1840|1920|1935|1955|1965|1960|1920|1940|1860|1770|1720|1795|1790|1795|1765|1770|1815|1815|1825|1790|1845|1790|1855|1845|1900|1915|1955
10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1422|1385|1374|1360|1342|1370|1357|1365|1324|1332|1365|1349|1360|1347|||1326|1310|1334|1335|1323|1324|1320|1322||1340|1315|1313|1313|1311|1310|1320|1314|1315|1326|1330|1321|1339|1315|1315|1325|1325|1320|1315|1331|1327|1325|1314|1324|1315|1315|1330|1350|1350|1310|1336|1311|1321|1306|1331|1330|1332|1330|1370|1352|1333|1375|1390|1380|1372|1372|1365|1349|1324|1301|1310|1304|1305|1330|1358||1355|1326|1330|1334||1340|1351|1301|1300|1340|1355||1342|1343|1335|1300|1286|1240|1298|1310|1321|1306|1360|1325|1355|1329|1340|1300|1241|1280|1328|1314|1301|1226|1225|1225|1240|1244|1249|1235|1238|1210|1198|1209|1190|1200|1211|1225|1224|1225|1210|1209|1199|1185|1190|1190|1190|1218|1229|1235|1245|1245|1235|1240|1235|1250|1235|1235|1232|1244||1284|1230|1250|1280|1280|1280|1280|1282|1299|1295|1283|1270|1253|1250|1250|1250|1231|1223|1220|1225|1236|1220|1225|1220|1210|1220|1200|1201|1216|1200|1215|1237||1240|1235|1240|1240|1244|1240|1267|1275|1267|1250|1235|1229|1207|1241|1215|1233|1253|1270|1280|1252|1275|1275|1302|1358|1378|1400|1398|1390|1370|1370|1400|1425|1435|1440|1450|1450|1400|1398||1360|1366|1358|1356|1370|1322|1365|1399|1360|1330|1322|1300|1290|1290|1280|1257|1220|1241|1277|1287|1227|1195|1195|1198|1210|1210|1229|1280
10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP||4.65|4.53|4.7|4.81|4.92|4.94|5.07|4.86|4.83|4.99|5.09|5.17|5.26|5.44|5.4|5.21|5.13|4.97|5.09|5.03|5.18|5.13|4.99|4.74|5.26|5.35|5.34|5.45|5.33|5.42|5.48|5.57|5.65|5.73|5.56|5.51|5.5|5.63|5.88|5.57|5.53|5.76|5.76|5.98|6.25|6.56|6.14|6.25|6.42|6.22|5.9|5.9|5.93|5.8|5.5|5.24|5.35|5.23|5.35|4.98|5.07|4.9|5.22|5.24|4.94|4.89|4.86|4.97|5.1|5.01|4.77|4.93|5.13|5.18|5.13|4.68|4.5|4.56|4.59||4.17|4.19|4.11|4.11|4.09|3.94|3.59|3.49|3.48|3.43|3.48|3.45|3.42|3.37|3.35|3.37|3.38|3.4|3.4|3.35|3.38|3.34|3.28|3.21|3.31|3.37|3.35|3.4|3.39|3.44|3.26|3.23|3.24|3.25|3.26|3.2|3.23|3.32|3.37|3.5|3.43|3.34|3.35|3.19|3.18||3.33|3.43|3.39|3.38|3.41|3.49|3.44|3.45|3.42|3.42|3.47|3.43|3.49|3.47|3.42|3.46|3.46|3.52|3.45|3.45|3.36|3.33|3.29|3.29|3.27|3.3|3.3|3.31|3.48|3.43|3.46|3.41|3.36|3.33|3.33|3.32|3.29|3.33|3.31|3.32|3.27|3.36|3.35|3.4|3.47|3.39|3.38|3.49|3.5|3.58|3.64|3.52|3.54|3.46|3.46|3.53|3.55|3.66|3.71|3.72|3.69|3.65|||3.73|3.82|3.77|3.85|3.76|3.72|3.73|3.69|3.72|3.7|3.56||3.56|3.57|3.5|3.57|3.71|3.63|3.63|3.57|3.64|3.61|3.6|3.52|3.46|3.48|3.52|3.51|3.52|3.42|3.34|3.33|3.3|3.3|3.28|3.32|3.28|3.22|3.17|3.21|3.22|3.22|3.28|3.2|3.2|3.23|3.18|||3.18|3.2|3.23||3.24|3.23|3.2|3.19|3.17|3.07|3.13|3.24
10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|19650|19850|19550|19800|19700|19350|19050|19350|19700|19450|19250|19800|19750|20150|19950|20500|21250|20950|20750|20700|20150|20250|19700|19900|19450|19500|19850|21550|20300|20550|20250|18700|18600|19400|19150|19200|18600|18600|17850||17650|18150|17600|18800|18700|18400|18100|18400|17800|17800|||17600|17500|17750|17800|17800|17500|17700|17650|16750|17050|17850|18350|18300|17900|18600|18800|18850|17850|17850|18650|18550|18950|19150|19950|19300|17800|17900|16400|||16400|15950|15400||15900|15700|15900|16500|16600|16850|16850|16300|15950|16300|16200|16350|15300|15750|15600|16350|16650|16900|16200|16950|16950|17050|17550|17850|17500|17550|17450|16800|15800|15900|16500|16750|17200|17100|14750|15100|14600|15700|15800|15000|15700|15000|14050|14200|14600|14400|14800|14550|14100|14450|15050|15650|15900|16400||15900|15450|15500|16100|15300|||15300|16200|15900|15250|15750|16450|16850|17800|17950|17500|18300|17700|18850|19250|17400|17550|17950|15850|13550|12250|12150|11750|11500|11200|11800|12050|11050|10650|10450|11150|10900|11900|11900|12200|11800|12350|12450|12250|12600|12200|12450|12350|12450|12400|11600|10050|10300|9410|9600|10000|9720|8410|8480|8500|8500|8000|8250|8260|8250|8240|8100|8060|7780|7800|7730|7920|7600|7820|7740|7830|7610|7710|7890|7770|7870|8040|7650|8150|8600|8800|9030|9250|9230|9180|9530|8920|8850|8270|8510|8820|8320|8160|8130|8540|8210|8180|7480|7540|7710|7990|8080|8140|8080|8050
10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|15.7018|15.7783||16.008|15.3286|15.4339|15.0416|14.7258|14.8119|14.8406|14.7067|14.6588|14.4387|14.4579|14.3048||14.5057|14.4483|14.3622|14.056|14.1326|14.1804|14.0933|14.4338|14.2825|14.3487|13.6866|13.8001|13.6488|13.365|13.3177|13.3366|13.0245|12.9015|12.9961|13.5069|13.8569|12.9299|12.5523|12.8878|13.4469|13.9315|14.239|14.0153|13.9315|14.211|14.2856|14.7422|||14.7981|14.9845|14.6676|14.9845|14.7515|14.882|14.6863|14.9006|14.8447|14.7142|14.4533|14.8354|14.3695|14.239||14.4254|14.3229|14.6583|14.8633|15.2175|15.5716|15.6554|15.73|15.2268|15.1336|15.4318|14.882|14.9845|14.9845|15.2175|||15.2827|15.3759|15.3479|||15.4038|15.0218|14.7702|14.9565|14.9006|14.9938|14.9006|14.7888|15.0404|14.5931|14.3695|14.6024|14.5465|14.3695|14.5372|14.5185|14.1272|13.8476|14.2297|14.2949|14.3694|14.3756|14.3601|13.9346|14.3857|14.0288|13.8544|13.8735|13.7046|13.2931|13.6283|13.7672|13.7209|13.5656|13.2196|12.939|12.5521||11.6611|11.9772|11.9745|12.8027|12.6474|12.5957|12.6474|12.5766|12.6202|12.642|12.8027|13.0752|13.0779|13.0261||13.0043|12.9008|12.8763|12.958|12.9172|12.9417|12.988|12.7319|12.7237|12.7237|13.127|13.3013|13.2686|13.4105|13.1758|13.2432|13.3646|13.2648|13.1947|12.9061|12.8764|13.138|13.3134|13.2055||13.1731|13.1273|13.2163|13.2028|12.8387|13.4293|13.3511|13.5399|13.7692|13.6154|13.4455|13.3646|13.5993|14.0146|13.5642|14.0794|13.931|14.368|14.5379|14.4327|14.5514|14.4759|14.1198|14.3302|14.6323|14.7132|14.5055|14.6188|14.7159|16.0002|16.1131|16.0639|16.5848|16.4864|16.6138|16.5819|16.3301|17.0711|16.3533|16.7209|16.7961|16.8164|16.8656|16.7556|16.8743|16.7585|16.6109|16.993|16.854|16.7035|16.0204|17.0045|17.4966|17.485|18.0755|17.4011|17.239|17.3142|16.6861|16.7932|16.223||16.3736|16.7498|16.8859|15.9047|16.2694|16.527|16.8164|16.6138|16.7006|16.9669|17.2853|16.2375|15.922|14.964|14.7411|13.977|13.9509|13.9683|13.3142|13.1434|12.8598|13.2418|13.977|13.9336|13.4502
10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP||1.66|1.669|1.696|1.715|1.743|1.696|1.724|1.65|1.678|1.733|1.779|1.816|1.77|1.862|1.77|1.77|1.761|1.779|1.872|1.706|1.743|1.761|1.706|1.743|1.936|2.001|2.01|2.074|2.056|2.111|2.139|2.194|2.213|2.185|2.268|2.24|2.24|2.231|2.167|2.056|2.13|2.093|2.157|2.24|2.25|2.268|2.277|2.305|2.342|2.323|2.36|2.425|2.397|2.48|2.259|2.286|2.323|2.268|2.25|2.222|2.185|2.167|2.342|2.277|2.296|2.314|2.268|2.259|2.305|2.259|2.286|2.259|2.259|2.314|2.342|2.397|2.185|2.194|2.167||1.973|1.982|1.991|1.991|1.973|1.982|2.01|1.991|1.945|2.038|1.973|1.899|1.936|1.872|1.835|1.862|1.89|1.89|1.872|1.964|2.001|2.001|2.019|1.991|2.001|1.918|1.89|1.955|1.918|1.779|1.77|1.835|1.761|1.743|1.752|1.733|1.752|1.724|1.706|1.66|1.641|1.613|1.604|1.604|1.586||1.567|1.595|1.549|1.678|1.752|1.779|1.761|1.77|1.779|1.789|1.752|1.761|1.696|1.66|1.613|1.632|1.641|1.632|1.604|1.586|1.595|1.577|1.595|1.623|1.604|1.604|1.595|1.595|1.641|1.641|1.65|1.669|1.687|1.65|1.66|1.66|1.669|1.678|1.604|1.586|1.632|1.623|1.623|1.687|1.724|1.715|1.733|1.779|1.798|1.872|1.899|1.789|1.779|1.779|1.826|1.881|1.908|1.826|1.807|1.743|1.927|1.964|||2.065|2.056|2.047|2.139|2.148|2.148|2.185|2.066|2.103|2.094|2.084||2.139|2.075|1.975|1.975|2.084|2.048|1.956|1.865|1.892|1.847|1.874|1.755|1.728|1.719|1.737|1.774|1.774|1.691|1.737|1.737|1.764|1.746|1.764|1.774|1.783|1.71|1.591|1.499|1.518|1.518|1.563|1.472|1.344|1.316|1.307|||1.243|1.243|1.252||1.198|1.143|1.143|1.161|1.198|1.134|1.115|1.124
10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|17.08|16.94||17.2|17.21|16.33|16.16|16.05|16.3|16.41|16.51|16.57|16.37|16.43|16.01||15.54|15.32|15.39|15.37|15.45|15.45|15.1|15.7|15.45|15.3|14.88|15.39|14.63|14.37|14.81|15.56|15.03|15.09|15.21|16.83|15.81|16.63|16.97|17.12|16.78|17|17.72|18|18.38|18.19|18.1|17.97|||18.24|19|19.27|19.95|20.24|20.36|20.07|19.85|19.5|19.2|17.75|17.6|17.07|17.29||16.3|16.28|15.77|15.6|15.67|16.08|16.2|16.01|15.85|15.9|15.98|15.29|15.32|16.33|16.37|||16.31|15.64|15.34|||15.19|14.82|14.75|15|15.4|15.35|15.5|14.98|15.15|15.49|15.47|15.96|15.79|15.77|15.72|15.86|16.09|16.45|16.15|15.97|15.83|15.5|15.41|15.07|14.6|14.2|14.4|14.7|14.91|14.45|14.9|14.25|15|15.39|15.51|15.82|15.1||14.9|15|14.75|15.09|14.65|14.8|15.11|15.65|16.35|16.15|16.44|16.4|16.3|16.09||15.38|15.44|15.25|15.15|15|14.76|14.38|13.95|14|14.42|14.82|15.25|14.95|15|15|14.9|15|14.91|15.09|14.7|14.65|14.4|14.5|14.25||14.52|14.58|14.66|14.32|13.65|13.68|13.45|13.62|13.95|13.64|13.5|13.5|13.65|13.65|13.3|13.5|12.9|12.65|12.75|12.79|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|1512|1550|1551|1500|1494|1470|1420|1399|1439|1420|1458|1452|1415|1464|||1433|1353|1366|1375|1365|1346|1350|1400||1461|1484|1434|1466|1460|1417|1468|1484|1467|1406|1392|1373|1373|1388|1430|1394|1410|1381|1385|1433|1400|1397|1397|1478|1566|1519|1572|1599|1635|1621|1535|1487|1557|1544|1617|1620|1616|1606|1630|1655|1575|1610|1569|1549|1577|1617|1635|1696|1715|1760|1735|1835|1885|1908|1915||1797|1725|1688|1760||1724|1694|1738|1800|1797|1765||1620|1546|1546|1619|1620|1670|1610|1616|1652|1722|1710|1571|1548|1615|1503|1455|1594|1664|1660|1665|1711|1686|1724|1692|1682|1808|1775|2090|1974|1890|1926|1884|1773|1831|1800|1884|1934|1907|1943|2105|1998|2044|2074|2095|2156|2064|2065|2064|1924|1896|1900|1995|1925|1986|1967|2060|1984|1999||1927|1907|1933|2000|2107|2200|2240|2333|2300|2346|2229|2206|2300|2239|2308|2308|2456|2530|2533|2450|2425|2342|2411|2393|2448|2469|2601|2597|2386|2400|2342|2340||2557|2675|2838|2628|2485|2548|2562|2564|2840|2860|2700|2628|2603|2670|2677|2542|2388|2258|2400|2560|2725|2766|2860|2720|2667|2600|2633|2600|2695|2633|2525|2430|2525|2494|2310|2181|2060|2012||1868|1788|1765|1609|1652|1571|1502|1587|1580|1732|1696|1770|1684|1544|1581|1709|1714|1660|1813|1870|1859|1880|1843|1789|1770|1701|1797|1690
10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|35.8411|32.6168|33.8318|33.1776|32.8972|29.9065|28.4112|28.0374|28.7383|28.8785|28.1776|28.5047|28.2243|28.271|||28.1308|28.3645|28.6448|28.6916|28.6448|28.785|28.3177|28.5981|29.2056|28.4579|28.8318|28.2243|28.0841|28.0841|28.3177|28.5981|27.4766|27.1028|27.243|27.3364|27.1495|27.757|27.9906||28.271|28.0374|27.4299|27.8037|28.0374|26.9159|26.4486|26.0748||||||||25.514|25.514|25.7009|25.7477|25.4673|25.8411|26.2149|26.4019|26.542|26.6355|26.8691|26.4953|26.8224|28.1308|28.4112|28.1308|27.7103|27.9906|28.2243|28.8785|29.7196|30.4205|30.0467|28.0374|26.9626||26.9626|26.8691|27.1028|26.3084|26.3551|25.8411|25.5607|25.6542|25.6542|26.0748|26.1682|26.1215|25.8878|26.3084|25.2336|25.6542|25.9346|26.1215|26.3551|26.6355|26.542|26.6822|26.542|26.6355|27.2897|26.8224|26.3551|26.6355|27.1028|27.2897|27.1962|25.6075|25|25.0467|25.2804|24.6729|25.1869|24.9533|24.2991|24.2056|24.2056|23.785|23.785|23.7383|23.7383|23.9252|24.2991|24.3458|24.2991|24.0187|23.8318|23.972|24.0654|24.2991|24.2991|24.2056|24.2991|24.2523|24.2056||24.3925|24.3458|24.2056|24.1121|||24.2056|24.2056|24.1589|23.8785|24.486|25.1402|24.9533|25.3738|25.4673|25.9813|25.8411|25.1869|25.0467|24.9533|25.0934|25.2804|25.3271|25.6075|25.5607|25.7944|25.7944|25.6075|25.7944|25.3271|25.4205|25.3738|24.8598|24.8131|25|24.486|26.2206|26.0467|25.9162|25.09|25.0031|25.09|25.1335|25.4814|27.079|27.1255|27.4512|27.2186|26.8463|27.0324|26.8463|26.6602|26.2415|26.9859|27.9165|27.963|28.0095|27.8234|27.8234|27.8234|27.6838|27.9165|28.1491|28.4748|28.3817|29.2192|28.1026|28.2422|28.3817|28.0561|27.9165|27.7304|27.6838|27.6838|||28.0561|27.3581|27.5908|27.5443|27.8234|27.6838|27.5443|27.4047|27.6373|28.0561|28.5679|28.847|29.638|30.2894|30.522|29.3588|29.5915|29.9172|27.5908|27.9165|28.5679|26.0088|26.0088|26.3811|26.6602|26.4276|26.4276|26.195|26.288|26.6137|27.0324|26.9859|26.9859|26.9859|26.7068
10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP||12.91|12.44|12.849|13.626|13.729|13.995|14.138|14.117|13.995|14.22|14.833|15.335|15.243|15.59|15.089|15.089|14.752|15.007|15.171|15.324|15.14|15.314|14.496|15.007|16.675|17.115|17.596|17.698|17.524|17.35|18.24|17.954|18.168|17.596|18.015|18.322|18.516|18.844|18.107|18.24|18.087|16.941|17.217|15.652|15.028|14.956|14.782|14.874|15.212|14.619|14.864|15.12|15.038|14.956|15.038|14.813|14.619|14.496|14.404|14.445|14.854|14.087|14.854|14.731|15.324|15.631|16.01|16.368|15.744|15.683|16.133|15.202|14.987|14.547|14.885|14.762|14.711|14.465|14.936||15.263|15.253|14.987|14.557|14.711|14.793|14.424|14.527|14.025|14.977|15.181|13.913|12.92|13.043|12.961|13.012|13.074|13.023|13.002|12.941|12.931|13.002|12.869|11.703|12.624|13.033|12.521|11.897|11.406|11.396|11.181|11.212|10.854|11.539|11.222|11.969|11.12|10.926|9.939|9.039|9.023|9.125|8.593|8.888|8.082||8.348|8.695|8.777|9.362|9.391|9.473|9.551|9.624|9.514|9.424|9.628|9.637|9.784|9.62|9.551|9.551|9.579|9.641|9.571|9.567|9.452|9.342|9.367|9.391|9.432|9.424|9.387|9.248|9.555|9.628|9.473|9.547|9.78|9.898|9.412|9.322|9.297|9.448|9.207|9.125|9.256|9.309|9.371|9.616|9.718|9.755|9.604|9.506|9.412|9.596|9.747|9.592|9.596|9.78|9.862|10.209|9.972|9.068|9.289|8.957|9.862|9.894|||9.784|9.927|10.173|10.547|10.527|10.516|10.312|10.394|10.537|10.619|10.629||10.527|10.649|10.568|10.598|10.404|10.639|10.864|10.834|11.018|11.048|11.365|11.018|11.059|11.007|11.243|11.427|11.468|11.447|11.498|11.488|11.693|11.611|11.959|11.631|11.867|11.683|11.938|12.071|12.071|12.204|12.153|12.368|12.286|12.03|12.092|||10.997|10.874|10.844||11.263|10.414|9.829|10.189|10.312|10.435|10.486|10.588
10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|584.65|560.7||563.15|567.3|570.6|566.65||580.85|562.2|614.65|615.15|620.75|617|631.75||667.95|670.45|679.7||668.35|664.9|682.55|689.4|689.7|684.3|679.75|695.05|715.95|709.35|711.05||700.4|699.8|699.5|704.25|724.25|720.35|717.35|707.85|682.2|692.7|688.65|688.65|680.7|688|704.65|708.8|710.4|703.45|721.8|710.6|712.75|729.9|738.75|720.7|732.95|727.75|741.6|743.4|693.7|710.95|722.2||725.25|727.5|747.3|740.6|750.6|749.4|753.9|766.05|775.85|777.6|794.95|799.7|779.05|763.7|768.2|750.6|768.85|756.65|768|782.4|787.2||777.4|798.1|793.9|783.1|815.7|808.2|781.8|779.5|794.2|786|755.2|767.7|776.55|793.7|795.1|792.2|814.8|811||789.75|722.9|721.1|721.3|742.65|737.05|715.9|731.6|719.25||671.6|678.6|684.75|703.1|724.8|677.4|649|624.7|637.8|632.05|648.2|643.5|635.55|645.9|632.7|643.3|629.2|634.6|644.95|659.75|667.1|678.35|682.3|677.75|706.25|728.85|723.4|737.15|748.5|747.25||738.7|743.8|720.1|700.6|697.9|686.2|699.65|686.4|695.05|725.4|725.1|727.1|719.55|719.1|707|713.5|651.8|665.9|690.75|708.3|689.35|691.35|699.2|719.95|696.65|657.1|628.8|610|590.8|588.6|608.4|615.55|605.45|590.5|589.4|605.9|588.35|580.35|576|570.85|588.15|570.5|548.4|531.35|515|523.85|543.3|560.85|558.2|580.75|575|568.75|590.05|564.55|553.6|532.05|545.3|549.1|568.65|597.25|603.65|619.25|589.8|561.75|535|528.55|523.8|520.9|519.1|518.6|530.8|535.9|559.9|553.85|527.5|502.4|502.45|497.15|506.75|521.3|504.35|504.65|514.8|493.45|499.05|475.3|452.7|431.15|410.65|391.1|387.8|370.2|378||397.85|418.75|408.05|398.75|419.7|441.75|422.6|402.5|383.45|403.1|424.3|444.55
10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|58600|57400|56300|55800|57300|56300|56300|55500|53300|52800|52600|53600|51300|51000|48600|48050|49200|49900|50500|49200|48300|49200|47650|45450|45050|44150|43500|43650|44600|44050|44650|42200|41750|42600|42300|44450|45700|46200|46300|44200|44200|45450|44200|45000|46450|47800|48800|50000|47650|45350|||40700|39300|39250|40100|39450|37700|37700|37750|36050|36950|37400|38050|39400|38750|37600|36950|36700|35500|35900|36500|36750|37000|36750|37550|36350|36450|36750|36450|||36800|38300|39250||39900|39550|39400|40750|41100|40700|37950|37750|37600|37000|35800|36350|35650|36600|37600|37900|37500|37400|36950|36450|35800|34200|34000|34300|34250|33400|32950|31950|31550|31000|31500|31800|31700|30700|30600|30850|30500|30800|30150|29450|29950|29900|29750|29450|29450|29550|29650|29050|29450|29350|30050|30300|30550|30150||30400|29650|29450|29400||||29000|29000|28500|27950|29050|29250|30000|30200|30350|30850|31650|32350|32400|32950|31950|32250|30800|29150|29200|29200|28600|28500|28250|28000|28600|28350|26500|26700|26550|29000|29550||32450|32800|32800|31600|31300|31200|31600|31750|32600|31100|32100|32800|32500|32400|33100|32200|32750|33200|33250|33500|34250|34650|35350|35200|34500|33150|33950|31900|31800|32000|32150|31950|31300|32650|32850|34350|33550|33000|31700|31750|31050|31050|31350|31950|31000|34800|35200|37400|37850|37100|37350|36800|34200|35000|33050|30700|32150|30600|28950|28950|28700|29650|29700|30050|29850|28900|28900|29150|29500|30150|30000|30600
10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|11|10.9|11.3|11.2|10.8|10.6||||10.6|10.7|11|10.5||10.8|10|10|10.2|10|9.65|9.6|9.6|9.95|9.35|9.6|9.35|9.25|9.2|9.1|9.35|9.3|8.95|9.1|9.05|9.6|9.85|9.8|9.9|10.2|9.95||9.9|9.9|10|10.2|10.4|10.3|9.5|9.55|9.3||8.6|8.7|8.55|8.25|8.3|8.25|8.45|8.35|8.35|8.55|8.5|8.65|8.35|8.15|8.15|8.45|7.9|7.95|7.8|7.8|7.8|8.2|8.25|8.25|8.05|8.2|7.85|7.95|7.2|||7.1|7.1|6.85|7.1|6.65|6.45|6.4|6.15|6.5|6.7|6.45|6.55|6.4|||6.45|6.65||6.35|6.35|6.35|6.25|5.8|5.85|5.95|5.8|5.8|6.05|6.1|6.1|5.9|5.75|5.8|5.75|5.3|5.3|5.3|5.35|5.25|5.4|5.3|5.35|5.1|4.94|5.05|4.86|4.76|4.82||4.78|4.68|4.38|4.4|4.52|4.66|4.72||4.76|4.7|4.72|4.78|4.76|4.76|4.78|4.82|4.78|4.82|4.94|4.88|4.98|4.82|4.8|4.9|4.78|4.7|4.78|4.78|4.88|4.8|4.88|4.9|4.78|||4.86|4.78|4.64|4.72|4.7|4.78|4.68|4.62|4.54|4.46|4.3|4.48|4.48|4.58|4.68|4.68||4.82|4.76|4.76|4.78|4.96|5.05|4.86|4.88|4.76|4.9|||4.94|4.98|4.94|5.05|5.05|4.92|4.84|4.8|4.8|4.84|4.92|5.05|4.88|4.84||4.9|4.92|4.82|4.78|4.76|4.72|4.72|4.72|4.96|4.92|4.86|4.8|4.86|4.8|4.66|4.8|4.96|4.96|5|5.45|5.2|5.2||5.1|5.15|5.1|5.2|5.25|5.15|5.35|5.3|5.35|5.15|5.2|5.2|5.1|5|4.8|4.82|4.38|4.4|4.38
10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|19.9|20.3|20.7|20.5|20.2|20.1||||19.8|20.4|20.2|20.2||20.4|20.8|20.9|20.6|20.8|20.5|20.5|20.3|20.3|20.6|20.4|20|20.1|20.4|20.7|20.8|20.8|20.5|21|20.8|21.1|21|21|20.7|20.5|19.1||19.4|18.4|18.7|18.3|19.5|19.7|18.3|18.5|18.7||18.8|18.2|18.2|18.2|18|17.2|17.3|17.6|17.3|17.2|17|17.4|17.6|17.6|17.1|17.6|17.8|17.7|17.8|17.2|16.6|16.8|16.7|16.5|16.7|16.9|17|16.5|16|||15.9|16.3|16.2|16.5|16.4|16.3|16.4|16.4|17.4|17.5|17.1|17|17.6|||17.6|17.9||18.1|18.3|18.3|18|18|17.8|17.7|17.9|18.2|18.9|18.9|18.9|18.8|18.7|18.9|18.6|18.6|18.5|18.6|19.3|19.2|19.4|19|19.1|18.6|19|18.8|18.7|18.5|18.3||18.3|18.6|18.2|17.7|18.3|18.8|19.2||19.4|19.3|19.4|19.5|19.3|19.3|19.2|19.1|18.5|18.6|18.1|17.7|18|18.3|17.7|17.6|17.8|17.8|18.1|17.5|16.8|17.4|18.2|18.8|18.4|||18.8|18.8|18.5|19.3|19.2|19.3|19.2|19.5|19.6|18.7|18|18.1|18|17.5|18|17.7||18.5|19.3|18.9|19.1|19.7|19.5|19.5|18.9|18.7|18.6|||17.8|18|18.4|18.8|18.2|18.1|17.3|17.4|17.2|17.3|16.7|17.3|17.3|17.3||17.7|16.9|16.5|16.2|16.6|16.6|16|15.7|16.2|16.3|15.7|15.9|16|15.1|14.4|15.8|15.7|16|15.7|16.3|16.7|16.9||16.3|16.2|14.7|14.7|14.8|15.2|15.1|14.9|15.2|15.3|15.4|15|14.2|13.5|13.8|14|13.6|13.1|13.2
10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|5.69|5.65|5.57|5.79|5.89|5.68|5.76|5.93|5.96|6.35|6.72|7.02|6.98||||7.19|7.85|7.76|7.31|7.1|6.8|6.9|7.05|7.31|7.33|7.38|7.36|7.38|7.21|7.1|6.9|6.67|6.87|7.32|7.62|7.61|7.81|7.55|7.7|7.54|7.39|7.38|7.52|7.64|7.99|7.86|7.9|8.28|||7.6|7.75|7.65|7.86|7.37|7.37|7.39|7.62|7.41|7.3|7.44|7.53|7.87|7.92|8|8.32|8.62|7.82|7.79|7.94|8.03|8.39|8.6|8.3|8.87|8.99|8.23|8.29|8.29||7.6|7.51|7.57|7.27||7.26|7.05|7.33|7.24|7.35|7.02|6.58|6.23|6.2|6.31|6.27|6.04|6|6.23|6.1|5.88|5.78|5.76|5.56|5.54|5.64|5.79|6|6|5.85|5.68|5.77|5.93|5.96|5.8|5.85|5.73|5.85|6.02|5.71|5.7|5.6|5.7|5.76|5.75|5.86|5.88|6.04||5.81|5.78|5.73|5.85|5.5|5.6|5.79|5.76||5.98|6.2|8.01|7.25|7.23|6.79|||6.11|5.98|6|5.78|6.01|6.21|6.15|6.32|6.31|6.3|6.29|5.9|5.55|5.37|5.34|5.34|5.1|5.09|5.34|5.37|5.42|5.7|5.62|5.59|5.45|5.65|5.83|6|6.24|5.85|5.84|5.85|5.7|5.65|5.69|5.42|5.3|5.27|5.37|5.46|5.42|5.1|4.92|4.73|4.6|4.68|4.67|4.52|4.65|4.74|4.64|4.69|4.6|4.6|4.66|4.66|4.74|4.78|4.98|4.86|4.71|4.74|4.73|4.53|4.54||4.5|4.49|4.69||4.53|4.42|4.32|4.33|4.54|4.51|4.5|4.4|4.46|4.44|4.52|4.6|4.56|4.48|4.5|4.54|4.53|4.24|4.2|4.3|4.38|4.42|4.61|4.6|4.75|4.75|4.84|4.91|4.88|4.95|4.98|5.02|5.16|5.09|5.06
10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|4.53|4.49|4.48|4.36|4.43|4.32|4.32|4.32|4.42|4.33|4.44|4.48|4.46||||4.52|4.4|4.54|4.47|4.48|4.26|4.18|4.13|4.3|4.79|4.9|4.9|4.55|4.3|4.35|4.36|4.38|4.18|4.1|4.24|4.19|4.04|4.05|4.11|4.02|4.29|4.33|4.5|4.57|4.45|4.47|4.5|4.51|||4.63|4.35|4.33|4.35|4.19|4.23|4.17|4.18|4.1|3.91|3.95|3.95|3.86|3.95|3.91|3.98|3.85|3.7|3.65|3.63|3.55|3.51|3.65|3.63|3.7|3.61|3.69|3.65|3.55||3.58|3.59|3.54|3.44||3.51|3.51|3.44|3.44|3.54|3.46|3.53|3.45|3.42|3.42|3.47|3.43|3.48|3.49|3.49|3.51|3.5|3.62|3.5|3.5|3.43|3.4|3.41|3.42|3.49|3.55|3.49|3.54|3.47|3.52|3.57|3.59|3.61|3.58|3.63|3.7|3.57|3.53|3.5|3.41|3.38|3.41|3.4||3.44|3.39|3.49|3.44|3.34|3.41|3.38|3.4||3.38|3.4|3.5|3.37|3.39|3.4|||3.4|3.25|3.28|3.27|3.28|3.3|3.29|3.25|3.14|3.12|3.15|3.15|3.15|3.14|3.21|3.26|3.28|3.29|3.2|3.16|3.27|3.4|3.35|3.3|3.29|3.41|3.51|3.54|3.52|3.45|3.52|3.57|3.5|3.52|3.53|3.63|3.8|3.91|3.51|3.63|3.6|3.61|3.59|3.56|3.42|3.24|3.37|3.28|3.29|3.34|3.34|3.31|3.38|3.35|3.17|3.3|3.14|3.12|3.09|3.12|3.06|3.1|3.12|3.05|3.1||2.93|2.92|2.92||2.93|2.97|2.96|2.95|2.99|2.97|2.98|2.94|2.96|2.96|3|2.98|2.99|2.98|2.93|2.95|2.95|3|2.92|2.98|2.99|3.05|2.98|2.95|2.95|2.96|2.98|2.99|3|3|3|3|3|3|2.97
10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|42.73|42.67|42.66|42.22|42.45|42.74|42.39|42.31|41.49|42.13|42.62|43.76|43.85|43.83|43.99|||44.18|43.97|43.91|43.42|42.89|42.53|42.53|42.13|42.5|42.65|42.96|42.94||42.43|43.01|42.94|42.38|43|43.03|42.85|42.16|42.2|42.92|42.48|40.24|41.36|40.64|40|41.08|41.8|44.06|42.82|43.08|42.88|43.03|45.24|46.84|47.03|45.26|43.62|43.49|44.13||45.5|48.03|48.56|50.48|51.99|52.22|53.06|51.26|50.68|52.44|52.76|51.6|49.99|49.01|51.5|51.48|51.17|52.98|55.01|58.95||52.22|48.84|43.55|40.43||39.91|39.57|38.88|39.56|40.03|39.39|39.86|39.39|39.55|39.6|40.04|39.62|40.15|39.51|39.81|40.14|39.96|39.62|39.96|39.59|39.44|39.46|39.53|39.53|39.35|38.39|39.19|39.14||38.37|37.9|37.49|37.78|37.89|38.43|38.36|38.48|38.48||37.59|38.16|37.1|38.43|40.16|41.85|40.67|39.43|39.39|39.99|40.31|40.92|41.33|40.95|41.02|41.03|40.25|40.11|39.58|39.95|39.74|39.56|40.03|39.52|39.1|38.58|38.22|37.46|37.74|38.02|39.1|38.55||39.45|38.87|39.18|39.29|40.27|39.85|41.09|39.32|39.47|38.03|39.2|37.35|38.92|38.64|39.39|38.88|38.15|37.65|38.74|38.6|38.39|38.77|39.03|39.04|39.73|41.22|38.12|37.18|35.84|35.44|35.22|34.25|34.09|33.27|32.63|33.01|33.67|33.46|32.55|33.06|33.03|32.51|33|33.68|33.53|32.58|32.03|32.62|32.69|32.62|33.49|33.85|33.88|33.95|33.96|33.97|34.92|34.51|34.52|34.03|34.68|34.04|34.6|34.47|35|35|35.52|34.7|33.44|35.05|35.62|35.61|34.58|33.5|33.67|34.03|33.45|35.11|33.26|35.37|33.5|34.16|33.19|33.94|32.91|32.51|34.32|32.1|33.55|31.98|31.91|31.75|31.03|30.72
10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|13.16|12.9|12.93|11.73|12.36|13.33|14.28|14.25|15.28|15.2|16.96|16.85|15.42|16.76|16.75||14.33|15.02|14.6|12.94|13.56|13.91|13.49|14.78|15.84|16.94|16.34|17.83|16.62|18.94|17.99|18.3|17.63|15.9|12.18|13.26|13.45|15.5|15.64|16.55|14.76|15.39|16.61|15.34|18.71|21.06|21.7|26.66|28.26||24.3|24.45|22.05|24.55|25.6|17.51|18.99|18.55|18.54|18.22|19.42|19.54|16.11|17.66|16.37|17.47|16.36|16.72|16.46||16.66|18.12|18.16|19.65|18.76|25.03|24.79|25.73|28|29.27||21.91|15.15|10.56|10.49||5.79|5.95|6.49|6.25|5.56|5.51|5.05|6.16|6.02|5.96|5.92|5.69|5.85|6.32|6.35|7.45|7.77|7.98|8.07|6.32||7.27|6.31|6.17|6.1|6.2|5.64|5.97|5.41|4.34|4.16|3.81|3.88|3.56|3.96|4.3|4.21|3.9|3.8|3.75|3.79|3.6|3.92|4.02|3.96|4|3.955|3.82|4.1|3.85|3.96|4|4|3.97|4.05|3.92|4|3.99|3.84|4.04|4.02|4.11|4.07|4.11|4.19|3.92|3.85|3.97|4.26|4.45|4.24|4.13|4.43|4.59|4.58|4.41|4.61|4.31||4.605|4.51|4.68|4.92|4.97|4.89|4.7471|4.6|4.56|4.5|4.17|4.01|3.82|3.74|4.05|4.1|4.1|4.36|4.36|4.7|4.98|4.9|4.29|3.39|3.11|3.09|2.95|3.13|2.83|1.92|1.91|1.91|1.89|2|1.87|1.94|1.95|1.99|1.76|1.74|1.82|2.405|1.5|1.29|1.31||1.33|1.3|1.29|1.28|1.23|1.26|1.23|1.38|1.56|1.61|1.59|1.57|1.65|1.7|1.64|1.65|1.6683|1.84|1.61|1.61|1.39|1.14|1.09|0.9895|0.955|0.9987|0.9897|0.8902||0.8014|0.79|0.8701|0.859|1.03|1.1156|1.13|1.2|1.42|1.5|1.52|1.44
10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|25.8|27|27.6|25.1|24.6|22.4|22.15|22.35|21.9|22.3|22.6|22.5|22.15|22.4|||22.15|21.45|22.25|22.4|22.35|22.4|22.55|22.75|22.95|22.3|22.6|22.9|23.1|21.9|22|21.9|22.45|23|22.95|23.4|23.7|23.7|23.4||23.95|22.1124|21.1111|21.0694|20.9442|20.7773|21.1111|20.3601||||||||19.9846|20.0263|20.068|20.0263|19.9429|20.068|20.6521|20.8608|20.9442|20.6521|20.5687|20.0263|20.068|20.6104|20.8608|21.1945|21.8203|21.7786|21.6117|22.321|22.0707|22.4462|22.1124|23.0303|23.5726||23.7395|23.9481|24.0316|24.4905|23.6144|23.9064|24.1985|23.4058|25.8256|23.4892|21.3614|21.1111|20.6521|20.6939|20.527|20.6104|20.7356|20.9859|20.7773|20.6521|20.7356|20.9025|20.7773|20.7773|20.9025|21.0694|20.9025|20.4018|20.527|20.0263|20.1515|20.0263|19.9846|19.9846|20.068|19.9012|20.527|20.527|20.4018|20.3601|20.4853|20.4853|20.4853|20.4435|20.527|20.7356|21.0694|20.9442|20.9859|20.819|20.7356|20.7773|20.4853|20.7773|20.3184|20.527|20.7773|20.5687|20.9859||20.7356|20.6521|20.7773|20.3184|||20.1098|20.068|20.1515|19.8594|19.9429|20.3184|20.4018|20.7356|20.819|20.7356|20.6939|20.819|20.9442|21.0694|21.1111|20.9859|20.9859|21.4449|20.4435|20.4018|20.4018|20.4018|20.6521|20.2766|20.3184|20.4018|20.4435|20.2349|20.4018|20.1515|21.1945|21.1528|20.7356|20.4853|20.4853|20.7773|20.8608|21.0694|21.4449|20.7773|21.0694|21.4031|22.029|20.6939|20.9859|20.6104|19.776|20.0263|20.068|20.3601|20.6104|20.527|20.6521|20.1098|20.4853|19.8594|19.6925|19.776|19.4422|19.9429|19.7343|19.5674|19.776|19.3171|19.2753|19.2336|19.3588|19.025|||19.4005|19.1502|19.4005|19.6925|19.776|19.9846|19.9012|19.6091|19.8177|20.068|20.8608|21.1111|21.3197|21.0276|20.6939|20.8608|20.9859|20.9442|20.6939|20.4435|20.7356|19.8594|20.0263|19.8594|20.2766|20.2349|20.4435|20.4435|19.6091|19.8177|20.7356|20.6521|20.8608|20.0263|19.9429
10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|57.9|57.6|57.5|57.5|57.9|57.5|56|55.8|56.3|56.3|56.2|56.4|56.6|56.8|||56.8|57|56|55.5|55.7|56|54.4|53.5|54|53.7|53.7|54.1|54.6|53.8|53.9|54|53.6|54.2|52.9|53.1|53.2|54.3|52.7||53.6|55.1|54.2|53.9|51.6|50.9|51.1|50.9||||||||51|50.1|50.6|50.9|50.8|50|51.4|52|50.8|51.6|51.7|52|51.9|53.8|54|54.7|56.1|56|56.7|57.4|58.8|58.4|58.5|58.4|57.7||56.3|57.6|57.8|57.9|57|55.1|53.8|53.8|55|55|56.3|56.5|54.9|55.4|54.2|53.6|52.7|52.8|56.7|53.5|54.8|53.8|53|52.2|51.3|51|49.2|48.45|47.3|46.75|46.8|47.1|47.1|46.95|46.35|46.5|46.9|45.65|45.65|45.75|45.8|45.5|44.95|44.8|44|45.3|45.65|46|45.9|46.15|46.3|45.4|46.35|46.5|45.5|45.45|45.8|45.7|46.1||46.3|46|45.85|45.35|||45.45|45.05|44.75|44|44.1|45.3|46.55|47.35|46.95|46.75|46.5|46.35|46.5|45.9|46.1|46.2|45.85|46.3|46.05|46.4|46.95|47.5|48|46.75|46.1|46.25|46.1|44.6|44.3|43.25|44.75|44.45|44.85|44.1|44.2|43.9|44.55|43.9|42.55|42.85|42.25|42.15|42.15|42.5|43.05|42.05|42|43|44.4|45.5|48.95|49.05|49|49.1|49.05|49.5|48.65|48.3|48.35|49.2|49.85|49.75|49.7|49|49.05|48.3|47.3|47|||47|47.5|44.9|43.6|43.6|43.55|43.75|43.6|44.15|44.75|45.45|45.5|45.6|45.3|45|44.9|44.25|44|43.7|44.35|45.8|44.6|44|43.95|44.05|44|44|44|44|44|45|44.5|43.4|42.7|42.65
10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|37.9|37.2|38.85|38.05|37.9|38.4|38.1|37.55|39.3|39.35|39.3|39.35|39.5|38.3|||38.25|38.9|39.3|39.85|38.2|38.85|39.3|39.3|41|39.75|36.15|36.75|36.6|37.6|37|35.1|34.95|31.8|30.9|30.85|31.4|31.65|31.45||31.9|31.6|31.85|31.1|31.3|30.65|29.75|29.15||||||||28.15|28.25|28.7|27.75|27.55|27.45|29|30.1|30.6|30.95|31.1|30.05|30.8|32.05|30.8|32|32.6|32.6|33.05|34.1|34.15|34.35|33.2|34.05|34.55||34.6|35.55|34.45|33.55|34.05|34.3|34.75|31.6|32.85|33|32.95|33.5|33|34|32.65|33.35|34.6|34.55|35.15|34.5|35.1|35.35|37|38.1|36|35.9|36.4|35.5|34.5|34.8|34|33|33|31.7|32.65|32.5|34.1|35.35|36|35.4|36.1|34.3|35.4|35.35|37.4|38.1|39|39.35|37.8|37.25|37|37.9|38.25|38.1|37.8|40.35|41.6|41.25|41.95||41.5|42|41.45|38.85|||38.55|35.05|37.3||||||||37.2944|36.9899|35.0871|36.8377|39.4255|40.5671|38.3599|42.546|42.4699|38.6644|35.1633|31.9666|33.8694|31.2055|29.531|30.216|29.6072|26.9433|26.4866|26.4866|25.1166|27.8566|27.8566|25.5733|23.29|21.235|19.3322|17.5816|15.9833|14.5524|14.7351|14.6285|13.7913|13.7761|13.8217|13.3346|12.1321|12.5126|12.9541|13.3651|13.6086|13.5477|13.7456|13.9283|14.7655|14.6133|14.4611|13.7152|14.3393|14.111|12.8323|11.7363|11.8581|11.8733|12.1321|11.645|11.1731|11.1426|||10.9143|10.96|11.0513|11.5232|10.823|10.8382|10.823|10.9143|10.8686|11.1274|11.3862|11.3862|11.6298|11.5689|11.5689|11.8276|11.5841|10.5338|10.4424|10.5185|10.5185|10.6708|10.5338|10.6708|11.0209|10.5794|10.5642|10.4272|11.1122|11.5689|11.1731|10.1684|10.3054|9.6509|8.7832
10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|9.6746|9.7213|9.4409|9.5344|9.4876|8.7866|8.6744|8.5435|8.5809|8.6277|8.3472|8.3379|8.3099|8.3286|||8.4594|8.2912|8.2164|8.1323|8.1229|8.1042|8.0388|8.0107|7.9827|7.964|8.0014|7.964|8.0201|8.0201|7.9734|8.0388|8.0762|8.0481|7.8892|7.8705|7.8986|7.9079|7.8144||7.8518|7.9827|7.936|7.8986|7.7864|7.749|7.7397|7.6368||||||||7.6613|7.5578|7.5955|7.6049|7.5484|7.5484|7.6143|7.6331|7.6519|7.6896|7.6896|7.6896|7.6707|7.8496|7.8213|7.9155|8.0472|8.0849|8.0284|8.179|8.1131|8.066|8.019|8.1413|8.1319||8.1131|8.2543|7.9249|7.8684|7.8307|7.7837|7.7555|7.7743|7.8119|7.8119|7.8496|7.6519|7.5484|7.6802|7.7178|7.6896|7.8402|7.9343|8.0566|8.0284|8.019|8.066|8.1225|8.1884|8.1225|8.1037|8.066|7.9437|7.9908|7.9343|8.0002|8.066|8.0849|8.1413|8.1602|8.1978|8.2392|8.1178|7.9403|7.9029|8.0524|8.0804|8.0711|7.8469|7.9403|8.0337|8.1552|8.2112|8.2392|8.2392|8.2206|8.2299|8.1925|8.2859|8.3887|8.3327|8.3794|8.398|8.4354||8.5755|8.6129|8.5942|8.5008|||8.4448|8.4261|8.6656|8.5222|8.4361|8.6178|8.7421|8.9334|8.943|8.943|8.9717|8.9717|8.9717|9.0004|9.0387|9.01|9.0482|9.0673|8.9621|9.0004|8.943|9.01|9.01|9.0673|9.0673|9.096|9.1056|9.0004|9.0865|8.8952|9.2682|9.3256|9.3447|9.1821|9.2299|9.2969|9.316|9.2204|9.1343|9.1056|9.1152|9.0482|8.9143|9.0578|9.096|9.0482|8.8091|9.0865|9.3734|9.5456|9.5456|9.5456|9.4978|9.5456|9.6604|9.6125|9.5647|9.6125|9.5647|9.8517|9.7082|9.6604|9.7082|9.6125|9.6604|9.6125|9.5647|9.5551|||9.6125|9.6125|9.6125|9.6125|9.6125|9.5647|9.4978|9.3065|9.3543|9.5169|9.6125|9.5647|9.6125|9.4212|9.3543|9.316|9.0865|9.0004|8.7995|8.9526|9.1152|9.0673|8.8665|8.9239|9.1534|9.1056|9.1821|9.0865|9.0769|8.79|8.9908|9.0195|9.1343|9.0387|8.9621
10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|38|37.95|39.3|39.85|40|38.5|36.85|36.15|36.45|36.85|35.95|36.35|35.65|36|||36|36.25|36.3|36.35|36.4|36.2|36.6|36.6|36.95|36.7|37|36.85|36.75|36.1|35.9|36.65|36.45|36.45|35.85|36.05|36.4|36.4|36.1||36.95|37.2|36.4|36.7|36.4|35.4|35.5|35.15||||||||35.6|35.3|35.3|35.3|35.35|35.85|36.1|35.5|34.9|34.95|35|35.2|35.6|36.7|36.65|37.4|38.95|39.45|38.7|39.45|39.15|39|38.5|39.95|40.2||39|38.6|38.8|38.8|37.95|38.05|37.8|37.75|38|38.25|37.9|38.4|37.45|37.95|38.5|37.85|38.4|38.4|38.65|38.8|38.6|38.75|39.3|39.9|38.7|38.7|38.3|38.15|38.3|38.6|38.5|38.85|38.65|38.3|38.15|38.35|39.1|38.75|38.45|38.85|38.9|38.7|38.3|38.05|37.7|38.3|38.25|39.2|39.75|39.35|39.5|38.95|38.45|38.4|37.8|37.2|37.2|36.6|37.15||37|37|37.1|36.8|||35.8|35.9|35.7|35.55|35.5|36.45|37.5|37.9|37.7|37.35|37.85|38.05|37.45|36.9|37.4|38.2|37.95|38.9|39|39.25|38.6|39.25|38.7|37.7|37.55|37.25|37.55|36.6|36.25|36.35|37.1|37.65|37.1|37.1|36.85|37.25|37.7|37.55|37.2|37.5|36.2|34.8|34.1|34.55|34.5|33.85|34.25|35.15|36|36.65|36.8|36.7|36.05|36.4|37|36.8|36.95|37|36.75|37.6|37.35|37.8|37.95|37.5|37.8|37.35|36.5|36.45|||37.5|37.5|39.8|39.55|40|40|39.4|38|38.7|38.8|39.45|39.6|40.3|41.05|39.8|38.85|37.9|38|36.5|37.2|37.8|38.35|37.4|37.65|37.6|37.5|36.35|35.5|34.8|35.3|36|36.95|35.75|34.35|34.3
10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|291.25|288.15||286.65|283.75|293.2|286||286.35|288.25|294.75|291.4|291.9|281|288.1||301.25|298.65|289.25||299.6|287.75|281.3|286.8|294.8|300.2|288.05|279.4|287.95|288.7|304.5||320.6|308|314.2|313.05|333.35|325.95|323.6|322.2|308.5|303.75|280.95|281.05|284.85|284.25|289.9|295|300.85|297.3|295.85|301.75|297.4|304.7|315.7|295.3|295|292.2|280.75|284|284.15|283.3|283.5||283.05|284.1|275.75|277.8|270.9|270.95|276.3|282.8|276.95|259.25|261.5|256.75|257.95|252.9|256.5|257.1|255.2|252|250.2|248.65|256||245.8|240.7|234.95|237.05|245.15|242.95|241.85|244.75|248.55|250.05|251.65|258.85|267.35|266.6|252.4|251.5|262.35|261.55||255.85|240.4|237.7|228.05|223|222.15|218.5|223.35|227.3||218.05|219.05|208.3|205.05|203|204.8|206.55|202.3|208.25|206.35|207.05|215.85|213.2|218.15|217.25|213.9|201.95|204.7|207.65|208.5|212.4|208.1|216.75|215.2|220.15|218.55|224.35|221|222.9|225.55||228.1|228.85|237.2|239.3|225.05|226.85|224.5|229.3|233.8|235.1|246.5|258.15|247.45|224.4|204.15|203.7|198.8|203.9|213.25|211.25|204.8|210|212.75|212.5|219.65|215.85|205.5|205.85|205.35|191.5|191.4|192.3|191.55|187.1|190.35|197.8|201.4|203.35|204.05|208.35|213.15|200.05|190.25|188.2|190.1|184.2|189.6|196.8|186.8|188|191.45|200.2|195.95|189.7|182.4|183.8|180.8|181.2|186.65|179.75|180.1|178.9|179.95|188.4|173.15|171.1|174.75|176.5|179.1|184.95|188.65|189.7|198.85|197.65|186.1|180.65|177.15|178.95|179.35|181.9|183.9|188.55|189.05|198.45|196.35|181.8|183.55|181.85|171.9|175.65|177.3|170|170.1||170.35|170.5|170.65|170.75|167.6|172.7|171.6|170.1|170.2|180.6|175.9|168.95
10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|10.425|10.525||10.395|10.19|10.85|10.91||10.65|10.415|11.02|10.905|10.94|10.9|10.89||11.38|10.86|10.34||10.275|10.41|10.695|11.02|11.24|11.04|11.12|11.38|11.55|11.685|12.175||12.215|12.1|12.405|11.335|11.36|11.325|11.275|10.71|10.805|10.695|10.59|10.65|10.59|10.715|10.805|10.66|10.785|10.895|10.88|11.005|11.195|11.075|10.9|10.775|10.89|10.78|11.06|10.74|10.845|11|11.34||11.27|11.38|11.57|11.78|11.56|11.41|11.6|11.68|11.7|11.62|11.51|11.46|11.35|11.4|11.51|11.73|11.86|11.86|10.97|10.98|11.21||10.72|10.53|10.14|10.17|11.04|11.27|11.47|11.13|11.32|11.46|11.6|11.73|11.81|11.87|11.93|11.78|11.75|11.91||11.86|11.88|11.84|11.94|12.01|11.82|11.9|11.83|11.34||10.91|11.54|11.26|11.18|11.14|10.95|10.88|10.77|10.95|11.3|11.38|11.56|11.49|11.64|11.36|11.62|11.7|11.11|11.09|10.99|10.79|10.64|10.96|11.09|10.92|11.22|11.15|11.24|11.3|11.18||11.21|11.31|11.19|11.39|10.85|10.22|10.97|10.85|11.51|11.61|11.97|12.11|12.09|12.31|11.98|12.12|12.24|12.08|12.64|12.48|12.02|11.98|12.02|11.88|12.88|12.96|12.88|12.57|12.47|12.76|13.27|13.09|11.88|11.89|11.98|12.16|11.99|11.93|12.18|12.25|12.24|12.03|12.16|12.18|12.09|12.28|12.68|12.2|12.2|12.26|11.98|11.3|11.39|11.86|11.87|11.41|11.86|12.04|12.35|12.21|12.48|11.75|11.33|10.8|9.91|9.52|9.26|8.86|9.12|9.01|9.01|8.61|9.12|8|7.1|6.95|6.68|6.63|7.01|6.33|6.54|6.68|6.61|6.88|6.67|6.51|6.58|6.58|6.33|6.05|6.05|5.76|5.84||5.91|6.1|5.96|5.95|6.01|6.41|6.39|6.54|6.12|6.26|6.45|6.5
10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|9940|11100|11750|11150|11050|11900|12450|12450|11550|12550|12450|11950|12200|12100|10450|9900|9660|9650|9640|7420|7490|7000|6930|6900|7340|7300|7180|5700|5540|5140|5120|4775|4775|4995|4725|4665|4800|4650|4550|4500|4500|4760|4655|4815|5680|5150|5280|5170|5190|4860|4815||4815|5250|4580|4210|4160|4135|4050|4025|3820|3970|4105|4240|4270|4295|4570|4435|4420|4430|4715|4870|4850|4910|5090|5790|5210|5240|4890|5140|||4870|4725|4695|4680|4680|4845|4915|5370|5380|5550|5030|5050|4885|4845|4755|4780|5010|5130|5340|5280|5550|5600|5420|5290|5570|5760|5550|5190|5190|5300|5290|4250|4185|4325|4240|4205|4400|4640|4720|3810|3370|3295|3390|3320|3270|3395|3120|3280|3420|3850|2965|3000|2895|2260|2305|2375|2435|2440||2415|2415|2370|2390||||2360|2320|2255|2240|2260|2295|2405|2485|2455|2480|2475|2415|2410|2445|2410|2420|2430|2445|2505|2515|2500|2485|2480|2495|2530|2550|2525|2505|2460|2645|2625|2705|2705|2735|2715|2820|2905|2950|2830|2825|2850|2740|2670|2720|2715|2755|2715|2580|2650|2655|2605|2580|2640|2640|2695|2665|2725|2720|2740|2760|2800|2740|2740|2750|2725|2770|2735|2750|2760|2880|2775|2810|2680|2580|2580|2600|2430|2755|2910|3030|3015|3005|3015|2990|2995|3135|2960|2940|2940|2870|2850|2870|2845|2890|2915|2900|2925|2800|2825|2800|2850|2795|2900|2800
10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|71|70.75||70.85|70.8|73.25|72.25||71.85|71.45|76|76.45|76.4|76.1|75.8||78.4|77|76.85||73.7|74.2|75.85|76.9|75.35|73.9|76.35|77.7|80.8|82.1|82.9||83.05|83|84.7|83.95|86.05|88.95|87.1|86.2|80.1|75.4|72.95|72.05|72.2|73.65|74.65|71.15|71.3|73.9|74.95|75.35|76.1|76.95|77.6|74.35|74.6|73.75|73.8|72.8|72.7|74.75|73.95||73.8|73.5|75.85|77.45|78.5|76.7|77.8|79.75|79.8|79.15|79.2|80.05|78.8|77.55|77.85|79.2|78.95|78.35|78.95|78.3|77.95||76.95|76.9|76.05|72.7|77.05|76.8|78.35|78.2|79.05|75.4|75.9|78.1|77.5|77.25|76.2|75.25|74.4|74.8||74.2|73|72.9|73.75|73.35|70.65|70.9|70.65|70.65||70.7|70.75|70.3|70.35|67.05|67.35|64.8|64.25|64.2|64.15|65.05|64.2|64.75|66.1|65.75|67.4|68.55|65.3|64.4|64.35|61.75|62.3|63.25|60.8|63.2|63.3|62.9|64|63.75|64.45||64.55|64.35|64.6|64.7|64.3|63.65|65.5|64.45|67.05|68.85|69.55|69.05|69.6|69.65|64|64.65|64.6|64.85|67.15|67|67.6|66|65.5|66.85|70.75|70.45|70|70.65|71.7|73.5|74.1|72.55|68.6|68.35|67.85|67.45|65.5|66.55|67.4|66.3|66.3|66.65|65.25|64.1|64.25|65.85|65.95|66|67.5|69.7|70.2|70.8|69.65|69.95|70.95|71.7|72.45|70.85|72.2|72.75|72.35|72.8|74.35|74.95|74.95|74.95|76.7|75.4|81.9|79.9|74.4|72.45|72.15|71.05|67.35|67.95|65.05|65.9|68.3|69.65|68.85|74.25|72|72.05|70.8|71.45|70.4|65.85|63.95|63.35|62.8|61.7|61.2||61.2|62.4|61.35|61|61.35|64.4|63.35|65.6|59.85|61.15|62.9|63.45
10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|6.47|6.48|6.5|6.55|6.5|6.45|6.51|6.53|6.55|6.51|6.54|6.58|6.66|6.73|6.57|6.53|6.5|6.47|6.49|6.49|6.47|6.49|6.48|6.49|6.5|6.53|6.5|6.42|6.59|6.59|6.6|6.5|6.5|6.49|6.5|6.65|6.58|6.39|6.58|6.71|6.83|6.75|6.37|6.25|6.1|5.93|5.8|5.41|5.41|5.43|5.44|5.44|5.46|5.44|5.5|5.44|5.46|5.5|5.41|5.49|5.3|5.24|5.24|5.12|5.08|5.13|5.2|5.2|5.3|5.43|5.4|5.17|4.9|4.77|4.47|4.45|4.39|4.45|4.4|4.26|4.25|4.25|4.18|4.12|4.16|4.15|4.18|4.21|4.29|4.3|4.32|4.31|4.33|4.33|4.3|4.34|4.34|4.36|4.34|4.32|4.27||||4.29|4.33|4.34|4.34|4.37|4.35|4.36|4.4|4.4|4.4|4.36|4.35|4.33|4.39|4.32|4.28|4.3|4.35|4.38|4.3|4.25|4.2|||4.19|4.23|4.3|4.38|4.39|4.35|4.42|4.44|4.5|4.5|4.45|4.36|4.36|4.35|4.01|4|3.71|3.75|3.57|3.45|3.51|3.51|3.52|3.55|3.49|3.3|3.3|3.4|3.16|3.19|3.2||3.11|3.15|3.15|3.19|3.19|3.15|3.15|3.1|3.05|3.09|3|3|3.04|3.05|3.08||3.12|3.03|2.86|2.77|2.77|2.77|2.77|2.79|2.79|2.71|2.7|2.74||2.75|||2.74||2.83|2.9|2.85|2.85|2.98|2.99|2.94|2.99|2.99|2.87|2.86||2.88|2.9|2.9|2.85|2.9|2.85|2.9||2.83|2.76|2.76|2.78|2.74|2.82|2.7||2.75||2.7|2.7|2.75|2.77|2.71|2.7|2.69|2.69|2.68|2.7|2.6|2.64|2.62|2.75||||2.73|2.75|2.75|2.75|2.75|2.75|2.74|2.85|2.86|2.91|2.96
10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|3.01|3.01|3|3.02|3.02|3.1|3.25|3.3|3.3|3.3|3.27|3.25|3.2|3.17|3.14|3.08|3.04|3|2.98|3.03|3.08|3.09|3.06|2.98|3.08|3|3|3.14|2.92|2.87|2.86|2.89|2.88|2.92|2.85|2.76|2.81|2.88|2.95|2.89|2.94|2.91|3|3.04|2.8|2.86|2.94|2.77|2.8|2.79||2.82|2.81|2.78|2.6|2.6|2.6|2.59|2.6||2.63||2.7|2.66|2.59|2.67|2.67|2.74|2.83|2.82|2.8|2.75|2.8|2.8|2.7|2.65|2.64|2.94|2.98|2.89||2.88|2.89|2.9|2.88||2.95|2.99|2.92|3.03|3|3.05|3.1|3|2.97|2.81|2.75|2.84|2.85|2.86|2.89|2.8|2.75|2.75|2.7|2.68|2.6|2.6|2.45|2.44|2.46|2.5|2.5|2.46|2.45|2.35|2.37|2.32|2.31|2.05|2.04|2.08|2.03|2.03|2.04|2.08||2.12|2.16|2.12|2.17|2.23|2.21|2.2|2.2|2.22|2.21|2.2|2.18|2.18|2.26|2.24|2.21|2.21|2.29|2.33|2.32|2.33|2.34|2.33|2.31|2.29|2.28|2.31|2.33|2.32|2.34||2.35|2.34|2.3|2.3|2.34|2.37|2.4|2.36|2.3|2.32|2.33||2.36|2.36|2.15|2.16|2.19|2.19||2.16|2.17|2.18|2.16|2.14|2.16|2.14|2.1|2.18|2.13|2.05|2.03|2.02||2.13|2.12|2.15|2.15|2.18|2.17|2.24|2.24|2.26|2.28|2.29|2.32|2.37|2.39|2.39|2.39|2.39|2.42|2.48|2.46|2.46|2.48|2.49|2.47|2.49|2.53|2.6|2.57|2.54|2.52|2.57|2.55|2.55|2.52|2.62|2.61|2.6|2.68||2.58|2.58|2.55|2.64|2.46|2.45|2.57|2.74|||2.74|2.8|2.75|2.7|2.61|2.64|2.68|2.69|2.7||2.67|
10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|31.5|31.2|31.5|31.5|30.95|30.35|30.25|29.95|30.2|30.35|30.15|30.45|29.85|29.45|||29.45|29.55|29.6|29.45|29.65|29.4|29.3|29.2|29.05|28.75|29.85|29.9|29.9|29.8|29.9|30|30.05|29.95|29.8|29.95|29.9|30.05|29.55||29|28.7|28.65|28.9|28.8|28.6|28.65|28.25||||||||27.8|27.75|27.75|27.7|27.45|27.35|27.7|27.9|27.35|27.85|27.9|28.05|28|28.55|28.55|28.8|29.05|29.1|28.85|28.95|28.8|28.85|28.65|28.85|29.1||29.1|29.05|28.85|28.9|28.85|28.9|28.85|28.65|29.15|29.3|29.3|29.55|28.85|29|29.05|29.35|29|29.25|29.95|29.95|29.85|29.95|30.05|30.6|29.75|29.85|29.7|29.7|29.75|29.7|29.8|29.8|29.55|29.45|29.6|29.55|29.95|29.5|29.05|28.85|28.95|28.85|28.6|28.6|28.6|29.05|28.75|28.95|29|28.65|28.5|28.85|29|28.85|28.4|28.8|29.2|29.75|29.85||30.1|29.95|29.9|29.3|||28.5|28.65|28.55|28.2|28.4|29.45|29.55|29.85|29.85|29.8|29.9|29.7|29.5|29.5|29.75|29.65|29.55|29.35|29.35|29.55|29.8|29.6|29.35|29.55|29.55|29.5|29.7|29.4|29.3|28.7|29.85|30|30|29.75|30.1|30.1|30.1|30.05|29.6|29.65|29.95|29.95|28.5|28.8|28.55|28.25|28.15|28.7|28.5|28.85|28.9|28.95|28.5|28.65|28.8|28.75|29.1|28.9|27.8|27.9|27.85|27.7|27.9|27.75|27.55|27.25|27.1|27.15|||27.55|27.6|27.65|27.6|27.2|27.4|27.6|26.9|27.35|27.65|28.15|28.15|29.3|28.45|28|28.15|27.6|27.7|26.8|26.6|26.9|27.05|26.15|25.35|25.7|25.7|25.75|25.4|25.4|25.4|25.85|26.15|26.1|25.55|25.65
10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP|13.4005|13.3019||13.1047|12.6511|12.2666|12.0496|11.882|11.527|11.7341|11.4383|10.9946|11.8327|11.7637|11.6256||10.8072|11.3495|11.7242|12.1285|12.3455|12.2666|11.7834|10.3536|10.2353|10.1071|10.3733|10.3536|10.0184|10.7185|10.3339|9.9197|9.4169|9.3183|9.6141|10.0677|9.6535|9.7127|9.6535|10.2353|10.3733|10.8466|10.9452|11.034|10.5705|10.3536|10.4719|9.9691|||10.1268|10.2649|9.9691|9.4957|9.0816|9.5253|9.9592|10.0085|10.0381|9.7521|9.3774|9.9395|9.476|10.4128||11.0537|11.4383|11.2411|11.8919|11.8919|11.8919|12.6314|12.6215|12.8779|12.2666|12.6018|11.9806|12.237|12.1778|12.592|||12.4736|12.9174|12.4243|||12.375|12.0891|12.5722|13.0653|13.1442|12.9272|12.7202|12.5722|12.4243|12.4243|12.4243|12.5131|12.4934|12.2271|12.3257|12.5229|12.4243|12.1285|12.2468|11.8327|12.0201|12.3257|12.375|12.6709|12.3159|12.3948|12.5229|13.016|13.9626|13.6766|13.509|13.5287|14.3965|14.0908|13.9034|13.864|13.509||13.3808|13.44|12.9667|13.016|13.4104|13.3118|13.5386|13.2921|13.4794|13.6865|13.7555|13.8443|14.002|13.6766||13.5977|12.9272|13.2921|13.3611|13.8048|13.8048|14.2485|13.8541||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|308.5|309.05||307.15|307.8|318.05|308.45||311|296.95|318.1|327.45|327.15|313.4|307.15||311.95|300.2|295.55||286.7|281.8|292.1|299.15|301.7|304.85|302.85|303.15|312.7|309.25|308.05||309.8|309.35|319.9|307.45|320.25|321.35|324.9|329.95|291.65|275.15|257.45|252.1|237.9|232.35|231.1|225.55|227.55|229.1|225.45|224.4|223.2|226.95|222.8|228.15|230.5|221.75|211.9|211.05|210.8|208|205.1||208.8|213.3|217.25|209.65|210.85|210.8|214.7|221.35|218.2|222.05|222.25|222.85|225.6|224.15|227.9|225.95|225.5|224|222.5|227.85|230.4||228.75|216.95|211.85|219.95|240.9|242.95|246.9|244|248.05|242.85|250.4|243.25|233.2|241.4|225.6|222.1|214.6|211.45||210.15|207.95|201.95|206.2|194.05|192.6|191.75|192.95|190.9||192.3|191.65|191|196.6|200.15|208.45|205.75|202|203.5|203.75|205.8|207.75|209.7|207.95|209.45|204.6|205.35|198|198.75|200.95|196.9|192.25|184.85|192.05|199.25|206.75|210.95|209.3|210.2|208.2||212.75|208.05|209.95|210.9|209.1|205.15|210.5|208.6|209.6|223.35|214.45|209.4|208.35|214.25|210.05|211.9|206|207.35|212.95|208.75|218.05|206.55|189.95|202.7|218.8|219.1|220.8|223.7|216.5|195.5|182.95|177.5|178.8|176.8|169.05|169.05|170.3|173.35|167.6|165.8|164.4|164.35|165.35|162.8|164.25|163.95|166.7|160.1|158.15|161.75|163.95|163.6|163.8|163.3|161.7|158.7|159.95|164.1|171|173.2|170.4|163.45|160.25|158.3|154.3|153.95|155.85|153.25|157.15|161.1|162.1|158.25|161.6|156.2|155.35|157.45|153.15|155.05|160.2|152.5|155.45|152.3|152.35|145.15|145.2|139.75|140.65|138.35|137.6|130.65|130.5|126.25|126.5||128.6|130.15|131.75|132.55|132.35|138.35|143.4|142.2|135.3|134.2|135.8|139.45
10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|7.22|7.13|7.13|7.14|7.14|7.13|7.15|7.15|7.08|7.2||7.2|7.16|7.22|7.25|||7.07|7.26|7.33|7.32|7.22|7.25|7.3|7.3|7.44|7.32|7.36|7.25|7.1|7.6|7.56|7.74|7.45|7.44|7.57|7.58|7.44|7.14|7.12|7.12||7.28|7.3|7.35|7.25|7.2|7.3|7.28|7.2||7.34|7.32|7.4|7.45|7.16|7.16|7.12|7|6.8|6.63|6.88|6.88|7|7.18|7.1|7|7.07|7.3|7.31|7.45|7.53|7.75|7.76|7.89|7.65|7.43|7.2|7.44|7.6||||7.7|7.3|||7.34|7.35|7.35|7.46|7.2|7.38|7.44|7.56|7.62|7.37|7.43||7.45|7.15|7.09|7.13|7.13||7.05|7.01|7.15|7.02|7.16|7.28|7.2|7.27|7|6.9|7.08||7.15|6.83|6.63|6.54|6.42|6.29|6.24||6.23|6.13|6.31|6.25|6.23|5.95|5.96|6.13|6|5.85|5.48|5.41|5.34|5.49|5.53|5.45|5.27|5.17|5.3|5.51|5.55|5.5|5.54|5.45|5.8|5.7|5.51|5.54|5.54|5.57|5.5|5.59|5.74|5.49|5.56|5.46|5.6|5.52|5.5|5.04|5.01|5.02|5.04|5.03||4.6|4.75|4.7|4.88|4.91||5.05|5.1|5|4.85|4.97|4.97|5.05|5.07|5.01|4.77|4.56|4.5|4.52|4.51||4.61|4.56|4.54|4.68|4.69|4.73|4.8|4.88|4.81|4.72|4.79|4.74|4.72|4.79|4.9|4.97|4.99|5.16|5.03|5.1|5.1|4.95|5|4.97|5.09|5|5.04|4.97|4.97|4.9|5.1|5.35|5.35|5.19||5.58|5.5|5.6|5.51|5.45|5.24|5.22|5.01|4.77|4.55|4.38|4.5|4.81||5.07|4.95|5.02|5.06|5.08|5.3|5.13|5.05|5.08|5.08|5.19|4.95
10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP||13.5|13|13.58|14.01|14.46|14.36|14.61|14.12|14.02|14.58|14.75|14.91|15.05|15.28|15|14.36|13.95|13.8|14.05|13.51|13.84|13.32|13.14|13.11|14.56|15|15.09|15.61|15.43|15.7|15.78|16.17|15.92|16.15|16.11|16.08|16.35|16.76|17.76|17.13|17.05|17.75|17.9|18.85|19.58|20.48|19.39|20.1|19.75|18.32|17.99|16.96|16.46|16.39|16.08|15.68|16|15.69|16.1|15.45|15.53|15.27|16.06|16.22|15.98|16.29|16.23|16.4|16.41|16.35|16.27|16.53|17.31|17.32|16.38|15.9|15.7|15.87|16.54||15.49|15.6|15.56|15.57|15.79|15.76|14.33|14.13|14.14|14.06|14.18|14.03|14|13.84|13.58|13.62|13.75|13.35|13.26|13.13|13.12|13.22|12.95|12.67|13.17|13.63|13.32|13.55|13.8|13.69|12.45|12.48|12.42|12.55|12.49|12.19|12.39|12.54|12.66|13.1|12.81|12.35|12.4|12.12|12.06||12.57|12.97|12.87|13.28|13.37|13.72|13.59|13.47|13.23|13.2|13.47|13.35|13.65|13.57|13.28|13.58|13.35|13.56|12.98|13.03|12.64|12.55|12.59|12.69|12.62|12.6|12.6|12.59|13.12|12.97|13.06|13.1|13.02|12.97|13.07|13.37|13.16|12.95|12.93|12.9|12.79|12.95|12.85|12.99|13.23|12.75|12.73|13.07|13|13.41|13.73|13.16|13.16|12.85|13|13.35|13.21|13.34|13.63|13.8|14.49|13.81|||14.24|14.53|14.36|14.86|14.5|14.52|14.4|14.01|14.34|14.34|13.6||13.19|13.28|12.9|13.06|13.68|13.63|13.67|13.11|13.32|13.35|13.4|13.36|12.99|13.15|13.43|13.4|13.44|12.79|12.71|12.66|12.67|12.74|12.27|12.52|12.26|12.07|11.8|12.06|12.02|12.11|12.23|11.98|12.06|12.58|12.39|||12.46|12.46|12.15||12.24|12.66|12.33|12.44|12.11|11.2|11.45|12.21
10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|73.3|73.3|75.1|75.5|75.6|76.2|75.5|75|75.8|76.5|76.7|76.5|76.1|75.7|||75.4|74.1|73.5|73|73.2|73.4|73.1|72.9|73.2|73.7|74.4|71.7|71.8|71.7|71.5|71.3|71|71.3|71.1|70.2|70.7|71.6|72.2||72.8|73.4|73.1|73.5|74|73.9|73.7|72.6||||||||72.1|72|72.8|73.2|72.6|73.4|75|74.7|74|73.9|73.6|71.2|72|73.9|74.2|75.2|76.9|77|77.1|78.8|79|80|79.5|80.7|78.9||78|77.6|77.9|77.9|77.8|77.5|77.1|77|77.9|78.3|78.8|78.9|78.8|80.5|81.4|81.7|81|79|78.6|78.5|78.7|79.3|78.4|79|79.6|80.5|77.6|78.6|77.9|75.3|75.6|76.4|76.3|76.1|76.2|76.9|76.2|76|75.8|73.8|73.4|73.7|73|73|73.4|73.7|74.1|75.3|75|75.6|76.4|75.8|74.9|74.9|73.9|74.5|72.7|73|73.1||73.4|72.9|72.8|72.5|||72.4|72.1|71.9|71.7|73.9|73.5|74.4|75.5|76.1|76.4|75.2|75.1|75.4|73.9|74.4|75.1|76|76.9|77.7|78.4|79.3|77.9|77.8|79|79.8|79.1|79.3|78.3|76.9|74.7|78.6|78.5|79.5|79.4|79.2|80.5|81.3|80.5|80.9|83.4|81.9|79.4|79.9|79.2|78.9|78.8|78.6|81.3|83|84.5|83.1|82.7|83.7|81.7|80.5|80.6|80.6|82|81.3|83.3|86.2|84.9|83.6|81.9|80.2|80|78.1|77.8|||77.9|78.1|78.5|77.1|77.7|75.4|76.4|75.4|75.4|75.6|77.2|77.4|76.7|76|74|73.8|73.2|72.9|71.8|72.1|72.8|73.2|73.6|72.4|72.6|71.9|72|71.4|72.1|72.2|73.6|72|73.3|73.3|73.3
10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|1.3|1.31|1.31|1.33|1.32|1.32|1.28|1.29|1.28|1.3|1.3|1.29|1.31||||1.33|1.33|1.32|1.35|1.26|1.27|1.27|1.31|1.32|1.31|1.31|1.32|1.33|1.32|1.3|1.28|1.24|1.25|1.26|1.26|1.29|1.3|1.31|1.29|1.28|1.32|1.27|1.3|1.3|1.28|1.19|1.2|1.19|||1.14|1.13|1.14|1.15|1.14|1.12|1.15|1.14|1.14|1.13|1.13|1.17|1.15|1.16|1.19|1.24|1.25|1.27|1.26|1.26|1.28|1.21|1.2|1.18|1.18|1.17|1.22|1.15|1.15||1.15|1.15|1.16|1.14||1.14|1.12|1.14|1.13|1.16|1.13|1.13|1.14|1.15|1.17|1.15|1.18|1.2|1.19|1.21|1.23|1.24|1.22|1.21|1.27|1.26|1.27|1.28|1.29|1.24|1.26|1.28|1.27|1.28|1.23|1.29|1.3|1.22|1.21|1.21|1.21|1.17|1.14|1.14|1.15|1.16|1.15|1.17||1.17|1.14|1.14|1.17|1.16|1.14|1.13|1.14||1.19|1.19|1.15|1.13|1.15|1.12|||1.14|1.15|1.15|1.13|1.15|1.19|1.2|1.23|1.26|1.28|1.3|1.28|1.28|1.28|1.25|1.26|1.28|1.29|1.29|1.31|1.25|1.32|1.36|1.38|1.36|1.37|1.43|1.63|1.64|1.57|1.66|1.69|1.69|1.69|1.72|1.75|1.72|1.69|1.73|1.75|1.8|1.73|1.75|1.65|1.62|1.63|1.59|1.59|1.59|1.68|1.63|1.69|1.72|1.56|1.54|1.56|1.58|1.64|1.56|1.61|1.6|1.58|1.59|1.51|1.45||1.41|1.41|1.4||1.47|1.48|1.51|1.52|1.53|1.55|1.57|1.47|1.49|1.5|1.55|1.55|1.47|1.46|1.47|1.49|1.5|1.5|1.44|1.49|1.54|1.56|1.57|1.53|1.67|1.64|1.68|1.74|1.64|1.54|1.57|1.59|1.61|1.53|1.41
10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|20500|20100|20150|20600|20900|20900|20900|21450|20600|20700|21100|20550|20300|20500|19900|20450|21750|21400|21550|21600|20300|19950|19000|17850|17650|17850|18100|18000|18200|17550|17600|15300|14700|14300|14300|15300|15700|16400|16200|16900|16900|17450|17400|18250|17850|17800|18150|18450|18750|19200|19500||19500|19800|20250|19950|18450|19000|19050|19550|18700|19900|20200|20150|20300|20600|21400|22000|21400|19950|20750|21500|21850|21550|22050|22450|22450|22650|22950|21600|||21450|21400|21000||19300|19250|18950|20350|21350|22850|22150|19650|19450|19450|19450|19750|18850|19400|19250|19950|19000|18950|19300|19250|18900|19150|19150|18800|18950|18900|18750|17600|17050|16950|17000|17400|18400|18650|17550|16400|14550|16150|15700|15150|15850|15450|14250|14000|15500|15200|16200|16400|15800|16500|17200|17700|18850|19600|19550|19550|19150|18900|18800|17500|||17500|17700|15750|16800|17600|18950|20600|20200|19950|19750|19000|19600|19400|18950|19300|19150|20400|18250|16100|16050|16350|16050|13600|12900|11600|10800|10750|10600|10800|10950|10150|11150|11150|10950|11800|12700|11300|10350|9900|9370|9560|9550|9370|8330|7830|8120|8250|8210|7490|6950|6870|6370|6310|6200|5580|5220|5270|5070|4940|4280|4460|4015|3850|3905|3950|4110|3910|3925|3760|3895|3800|3695|3840|3840|3820|3900|3800|4315|4400|4420|4385|4445|4450|4450|4475|4455|4415|4555|4575|4730|4430|4455|4150|4020|3170|3135|3155|3220|3405|3505|3380|3010|3050|2980
10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|74.3|74|76.6|76.6|73.5|74.7|74|73.6|75|77|75.4|76.1|77.2|77.1|||77.9|77.7|77.8|76.8|75.9|75.8|77.5|77|75.5|76.5|76.6|75.5|76.6|77.4|77.5|77.7|77.5|76.7|78|80.2|81.2|80.6|81.8||80.6|78.3|77.6|78.5|83|76.3|73|72.4||||||||72|72.3|70.2|69.7|69.7|69.9|70.3|72.2|73.3|73|73.6|75.2|75.1|78|78.5|78.6|80|80.8|80.7|81.6|82.1|81.8|81.7|84.1|84.5||84.1|84.1|84|85|85.3|86|86.3|84.6|85.1|86.5|83|83.6|83.4|85|84.7|88.2|82.3|79.4|82.2|85.9|86.5|86.5|86.9|86.5|86.6|86.8|87|86.7|88.1|88.8|88.1|89|86.6|86.7|87.4|86.7|87.1|87.5|87|86.5|87.1|87.6|88.1|88|89|86.2|86.8|86.8|87.2|87.5|87.5|88.5|88.5|88.7|88.5|88.4|89.7|89.3|88.5||90.1|90.2|93.7|93.3|||92|92|91.1|91|95|99.1|101|104.5|106.5|104.5|106.5|105.5|104.5|106.5|103.5|105|107|103.5|108|112.5|106.5|110|115|123|122.5|111.5|101.5|102|98.9|93.6|99.8|97.7|97|89.6|87|87|86.8|86.9|87.3|88|88|86.9|86.6|87.1|87.8|88.1|86.4|86.6|86.7|88.7|89.9|89.3|88.7|88.8|90.9|90.8|91.4|93.6|96.5|104.5|95|89.5|89.1|88.9|90.3|89.9|89.8|90.6|||92|93.5|94.7|91.9|94.1|93.7|91.5|90|88.8|90.3|93.8|94|92|91.4|91.5|91.3|90.6|93.9|94.5|93.5|95.7|96.6|97.8|93.7|93.3|90|91.6|89.6|89|91.1|93.5|92.6|93.1|94.1|97.9
10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|257.5|253.5|260|263.5|262.5|261.5|266.5|258|264|265.5|270.5|271.5|272|268|||271|270|270|268|261.5|260.5|268|266.5|270.5|272.5|279|281.5|280|275.5|278.5|282|280|283|276.5|282|276.5|283|283.5||285|281|284|294.5|295.5|297.5|289.5|282||||||||274.5|281|289|282|283.5|273.5|277|290.5|292.5|295|299.5|296.5|290|309|310|313|316|311|304|316|312.5|305|307|298|288||282.5|285.5|284.5|278|279.5|284|286|280.5|289|298|295.5|286.5|280|293|296|291|301.5|301.5|299|301|295|285|282.5|276|280.5|279|283|288|281|281|283|279.5|283.5|277|277.5|272.5|270|271.5|272|266.5|274|270|269|261|265|264.5|250|241.5|245.5|245|242.5|240.5|241.5|245.5|241|245|250|249|251||244|244|247|252.5|||249|238.5|241|233|240|247|245.5|249.5|252.5|253|251|242|240|233.5|232.5|235|236|235|240|244.5|244.5|243.5|246|241.5|243.5|246|236|235|245|240|263.5|274|277.5|276.5|277.5|274|272.5|278|283|279|276|265.5|267|262.5|263.5|273|269|269.5|273.5|275.5|281|283|283.5|284|285.5|288.5|300|295.5|291|302.5|313.5|306.5|310.5|310|314|286.5|289|283|||286.5|293.5|292.5|286|279.5|278.5|280|265.5|270.5|272|278|276.5|280|284.5|280.5|286.5|284|269.5|263|268.5|266.5|269|267|260.5|266.5|258|259|258|281.5|280|284.5|288|295|280|279
10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|17|16.87||17.13|17.24|17.7|17.54|17.08|17.11|17.38|17.51|17.46|17.24|17.21|17.25||16.65|16.75|16.68|16.22|16.31|16.4|15.8|16.21|16.48|17.01|16.65|16.86|16.47|16.88|16.69|16.86|16.2|15.73|16.08|17.24|17.4|16.86|17.15|17.28|17.7|18.14|18.93|18.8|18.79|19.37|18.85|18.78|||18.88|18.87|18.98|19.29|19.56|19.45|19.73|19.86|19.7|19.05|18.88|19.67|18.59|18.8||19.63|19.69|20.38|20.83|21.57|20.4|20.48|20.02|20.43|20.41|20.1|19.3|19.4|20.15|20.28|||20.65|20.18|20.04|||19.97|19.35|19.58|20.21|20.72|20.78|20.97|20.9|20.81|21.03|20.75|20.58|20.7|21.01|21.1|19.88|20|19.62|19.3|18.79|18.92|19.01|19.33|18.97|18.69|18.56|18.99|18.68|18.62|18.25|18.9|19.62|19.29|20.23|19.62|18.54|18.11||18.14|18.99|18.71|19.79|19.64|20.13|20.34|20.51|20.47|19.62|19.32|18.78|18.46|17.65||17.7|17|16.69|16.8|16.57|16.37|16.48|16.26|16.4|16.85|17.6|17.86|17.91|16.94|16.79|17.45|17.65|17.9|17.59|17.79|16.82|17.4|17.98|17.89||17.26|17.13|17.18|16.6|16.29|16.75|16.42|16.34|16.68|17|16.62|16.71|16.52|16.94|16.16|17.02|17.13|17.31|17.72|16.63|17.16|17.15|16.6|16.21|16.59|16.65|16.92|15.8|15.63|15.83|15.75|15.93|15.76|16.14|16.16|15.54|15.1|15.39|15.57|15.01|15.48|15.31|15.49|15.56|15.31|14.35|14.05|14.17|13.15|12.64|12.82|13.11|13.05|13.49|13.22|13.6|13.37|13.21|12.85|12.97|12.87||13.44|14.46|14.89|13.75|13.1|13.1|12.05|11.75|11.15|11.32|11.5|10.47|10.61|10.51|10.5|10.21|10.28|10.2|9.37|9.28|8.5|8.88|8.98|9.39|9.38
10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|9.488|9.45|9.59|9.6|9.714|9.398|9.321|9.42|9.35|9.305|9.4|9.3|9.33|9.44|9.444|9.5|9.487|9.7|9.5|9.549|9.476|9.54|9.55|9.47|9.875|10.3|10|9.477|9.44|9.092|9.114|9.089|9.056|9.15|9.199||9.346|9.523|9.339|8.76|8.7|8.7|8.57|8.59|8.447|8.316|8.46|8.312|8.421|8.365|8.45|8.52|8.652||8.673|8.747|8.7|8.75|8.7|8.7|8.695|8.8|8.81|8.779|8.8|8.83|8.768|8.751|8.82|8.85|8.92|8.92|8.861|8.95|8.99|8.9|8.85|8.813|8.851|8.875|8.84|8.84|8.858|8.822|8.855|8.893|8.803|8.919|8.884|9.05|9.245||9.15|9.149|9.2|9.031|9.148|9.108|9.023|8.849|8.951|8.91|8.899|9|9.161|8.895|8.779|8.657|8.761|8.763|8.976|8.74|8.75|8.998|9.04|8.94|8.89|8.874|8.99|8.792|8.411|8.365|8.4|8.472|8.095|8.16|8.6|8.65|8.37|8.512|8.399|8.565|8.999|9.024|9.066|9.25|8.95|9.133|9.224|9.269|9.4|8.79|8.67|8.742|8.5|8.79|8.36|7.6|7.287|7.34|7.295|7.26|7.29|7.348|7.217|7.418|7.385|7.42|7.5|7.5|7.43|7.335|7.325|7.365|7.328|7.31|7.409|7.35|7.4|7.515|7.549|7.62|7.6|7.65|7.316|7.255|7.31|7.388|7.349|7.301|7.35|7.493|7.475|7.538|7.573|7.56|7.56|7.505|||||7.339|7.203|7.34|7.377|7.436|7.41|7.444|7.03|7.025|7.002|7.099|7.17|6.904|7.028|6.875|6.833|6.868|6.85|6.92|6.925|6.78|6.836|6.825|6.82|7|6.944|6.801|6.82|6.84|6.801|6.961|6.847|6.731|6.8|6.905|7.045|7.011|7.188|7.19|7.105|6.803|6.76|6.699|6.842||||||6.722|6.516|6.5|6.281|6.302|6.46|6.6|6.7|6.81|6.74|6.66
10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|862.5|863.6||864.25|867.25|862.2|860.3||868.6|860|955.45|962.55|885.85|865.35|865.9||902.9|862.95|872.9||860.8|858.45|896.6|891.6|900.8|906.75|824.35|861.25|902|923.5|964.65||988.1|983.35|963.95|876.35|915.35|905.8|965.45|810.1|714.45|767.9|639.95|617.8|615.55|636.5|653.5|664.2|661.45|686.9|674.6|660.05|641.6|627.5|640.4|614.9|623.35|630|623.95|603.35|600.9|616.85|629.9||620.5|666.05|666.1|697.55|661.55|667|687.4|708.7|722.4|717.45|738.75|736.3|732|722.6|733.35|670.9|648.55|633|633.05|611.2|620.6||617.05|621.45|618.45|600.45|652.65|647.85|612.9|610.65|617.4|608.25|610.05|621.3|623|630.4|598.55|605|604.15|599.5||606.85|606.45|611.75|621.2|620.95|617.7|611.5|618.5|639.45||625.3|612.25|574.5|592.3|610.3|585.7|595.2|608.05|599.8|597|652.3|681.35|677.45|681.95|641.05|584.05|560.45|565.65|599.45|505.65|486.35|460.75|408.9|413.55|416.3|415.65|434.95|385.6|375.8|378.9||394.3|380.1|370.2|376.4|371.05|343.6|361.85|360.4|365.4|378.85|386.4|390.7|396.3|385.15|373.45|365.8|367.6|369.8|387.15|389.8|390.65|379.6|364.75|371.7|375.95|378.05|379.4|376.05|384.25|393.35|392.9|400.7|403.05|406.75|387.45|384.35|389.15|382.3|387.8|379.75|385.35|385.35|373.7|366.2|366.75|361.15|370.75|371.7|369.85|369.85|377.8|369.4|373.1|373.85|374|375.7|370.65|373.55|370.35|374.5|374.2|373.35|376.2|384.3|382.8|386.15|398.4|401.7|406.35|392.55|382.3|379.9|389.75|363.3|359.35|366.95|373.95|382.1|382.7|392.8|392.3|397.4|406.6|434.3|407.45|404.8|413.75|409.8|393.85|392.55|378.05|356.2|356||347.5|349.5|352.15|334.6|332.45|350.25|357.4|351.7|347.95|345.35|342.2|335.35
10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|88.7|88|89.8|89|89|95.3|93.5|90.8|92|95.9|106.5|103.5|99.6|100|||98|94.3|95.2|95.3|92.6|93.2|93.5|93.5|91.6|93.4|94.9|93.2|92.5|92.6|92|93.4|86.7|82.6|83.6|81.9|81.8|82.1|83.9||81.2|82.7|83.2|83.2|86.7|88|86.1|79.1||||||||77.7|78.2|75.9|76.8|78.3|73.6|74.7|75.8|74.1|75.4|73.6|73.6|73.3|77.6|77.3|75.3|76|75.9|76|75.2|73.9|73.7|72.4|73.1|73.3||72.8|73.9|71.9|72.5|73.2|73.5|72.7|74.5|77.8|78.2|77.5|77.3|76.7|78.4|76.8|77|75.2|75|73.3|76|76.5|76.4|77|77.5|78.3|77.8|77.7|77.3|77.7|77.8|77.2|77.3|75.8|77.4|77.2|77.7|78.3|76.7|82.3|79.5|79.7|81.9|79.3|77.3|80.1|80.4|80.6|80.3|80.6|82.1|80.2|80.1|80.1|81.2|80.8|83|86.3|85.2|85.1||85.9|86.1|87.4|84.5|||82.5|81.3|82.4|79|82.2|85.9|87.1|87.5|88.3|86.2|89|91.5|90.7|91.3|92.6|97|94.2|94|96.3|99|97.2|97.3|100.5|91.5|89.1|89.7|90.3|91.8|86|83|88|87.8|88.3|85.4|85.5|84.3|84.7|86.9|91|89.2|90|90|86.8|80.5|80|78.7|78.6|84.1|85.7|83|83.2|81.9|76|75.2|77.7|78.8|76.1|80.9|77.4|80.8|81.1|79.8|81.5|78.9|79.9|79.3|79.1|80|||81.9|82.3|82.6|85.9|85.5|84.5|86.2|84|80.7|78.3|80.7|80.1|80|81.1|80.5|80.5|80.5|79.1|80.4|77.6|79|77.2|77.9|74.2|74.2|70.8|70.4|70.9|68.5|69.1|72.1|69.9|73|74.8|76
10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|0.71|0.705|0.715|0.71|0.715|0.73|0.735|0.73|0.715|0.735|0.715|0.715|0.745|0.735|0.705|0.69|0.69|0.675|0.69|0.69|0.695|0.685|0.68|0.68|0.68|0.685|0.7|0.7|0.71|0.715|0.705|0.71|0.705|0.7|0.685|0.68|0.675|0.67|0.665|0.665|0.66|0.665|0.665|0.675|0.665|0.665|0.665|0.665|0.675|0.675||0.665|0.66|0.655|0.66|0.66|0.665|0.655|0.65||0.645||0.655|0.655|0.675|0.675|0.685|0.695|0.715|0.72|0.72|0.715|0.715|0.695|0.69|0.67|0.69|0.695|0.705|0.72||0.765|0.775|0.775|0.785||0.77|0.775|0.765|0.795|0.8|0.81|0.805|0.785|0.755|0.75|0.7|0.685|0.675|0.685|0.685|0.705|0.68|0.68|0.645|0.65|0.65|0.675|0.675|0.72|0.73|0.73|0.74|0.74|0.73|0.74|0.75|0.76|0.795|0.775|0.78|0.76|0.72|0.715|0.705|0.725||0.75|0.79|0.7887|0.7742|0.7887|0.7403|0.7452|0.7161|0.6968|0.6919|0.6823|0.6968|0.6871|0.6629|0.6581|0.6339|0.6484|0.6387|0.6435|0.6532|0.6532|0.6435|0.6581|0.6435|0.6435|0.6581|0.6726|0.6581|0.6774|0.6484||0.6484|0.6339|0.6339|0.6484|0.629|0.6774|0.6677|0.6774|0.6774|0.6726|0.6726||0.6484|0.6823|0.6774|0.6677|0.6677|0.6774||0.6677|0.6871|0.7016|0.6919|0.7016|0.6968|0.7016|0.7016|0.7113|0.721|0.7113|0.7113|0.7258||0.7548|0.7548|0.7113|0.7065|0.721|0.7452|0.7548|0.7597|0.7597|0.7452|0.7403|0.7548|0.7597|0.7742|0.7742|0.7839|0.779|0.7839|0.7839|0.779|0.7839|0.7839|0.8032|0.7935|0.7839|0.7742|0.7839|0.8032|0.8032|0.7839|0.7984|0.7935|0.8274|0.8081|0.8516|0.871|0.8806|0.8758||0.8758|0.8806|0.8806|0.8903|0.8903|1.0065|0.8468|0.8323|||0.8323|0.8226|0.7548|0.7306|0.7065|0.7113|0.7065|0.7161|0.6968||0.7161|
10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|2.2825|2.2735|2.2815|2.2755|2.26|2.2525|2.263|2.279|2.26|2.2655|2.2645|2.2745|2.2595|2.259|2.2745|2.2605|2.27|2.28|2.281|2.255|2.2025|2.18|2.1555|2.16|2.151|2.1505|2.17|2.175|2.205|2.1965|2.204|2.1965|2.2045|2.2||2.177|2.17|2.175|2.156|2.1885|2.1645|2.1845|2.155||2.103|2.1285|2.095|2.116|2.118|2.12|2.1335|2.14|2.143|2.1485|2.174|2.156|2.1475|2.1455|2.1275|2.13|2.1615|2.1745|2.14|2.126|2.114|2.1225|2.1725|2.229|2.2255|2.207|2.18|2.1685|2.1445|2.153|2.163|2.155||2.1205|2.1265|2.131|||2.0665|2.078|2.057|2.0645|2.0465|2.0595|2.0495|2.0355|2.0545|2.065|2.0965|2.074|2.064|2.0675|2.06|2.0485|2.041|2.0375|2.0455|2.0525|2.046|2.049|2.0375|2.054|2.047|2.0595|2.064|2.07|2.082|2.0945|2.0925|2.073|2.0805|2.0905|2.0675|2.042|2.053|2.07|1.989|2.034||2.002|2.0045|1.996|2.011|2.009|2.053|2.05|2.0515|2.05|2.045|2.05|2.0365|2.0565|2.047|2.048|2.041|2.0335|2.031|2.0375|2.0295|2.0535|2.053|2.032|2.0235|2.046|2.057|2.052|2.0315|2.039|2.048|2.054|2.039|2.045|2.0595|2.047|2.0595|2.0425|2.043|2.051|2.0505|2.0185|2.037|2.022|2.0645|2.087|2.098|2.069|2.075|2.0895|2.095|2.073|2.089|2.107|2.072|2.1255|2.1315|2.135|2.145|2.1405|2.14|2.149|2.133|2.1345|2.1765|2.156|2.161|2.1635|2.169|2.139|2.1605|2.14|2.1285|2.15|2.158|2.172|2.1975|2.12|2.04|2.0315|2.067|2.0615|2.109|2.103|2.1065|2.1255|2.139|2.245|2.183|2.178||2.2195|2.133|2.1165|2.1195||2.1395|2.146|2|2.0665|2.073|2.084|2.0955||2.049|2.111|2.14|2.1835|2.1545|2.169|2.228|2.171|2.114|2.029|2.04|2.029|2.025|2|1.956|1.95|1.961|1.947|1.975|1.917|1.887|1.913|1.946||1.977|1.955
10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|30.1|28.55|28.1|27.5|27|26.15|26.15|26.15|25.8|25.25|25.85|25.85|25.4||||25.1|24.75|24.7|23.7|24.2|24.15|24.2|24.6|25.3|25.75|26.75|26.85|25.9|24.65|24.5|24.4|22.9|21.8|23.75|24.4|25|25.6|25.2|24.7|23.8|24.15|23.25|24.75|25.7|26.1|26.6|27.65|28.4|||28.4|27.3|27.1|26.1|27.65|28.3|29|29.1|27.8|25.5|26.7|28.15|29.6|29.9|29.3|29.95|31.55|27.5|26.8|27.15|27.5|27.7|26.25|25.15|25.7|26.05|26.35|27.5|28||28.2|28.35|26.9|27.15||25.6|25.8|26|26.4|24.4|24.2|23.25|21.8|23.5|24.2|24|23.95|24.4|24.2|23.85|23.95|23|20.6|20.6|20.75|20.55|20.3|21.1|20.6|21.95|21.9|22.05|22.4|22.8|22.8|23|23.35|25.35|25|25.55|25.7|25.65|25.35|25.15|25.1|24.65|25.85|26.6||27.2|27.4|28.45|28.3|29|28.85|29.15|28.6||28.5|28|28.35|28.6|28.15|27.35|||27|26.85|27.1|27.35|27.6|28.4|28.4|28.6|29.15|30|29.3|27|26.9|27.25|27.4|27.25|27.3|26.6|26.25|27.05|27.05|26.4|25.8|26.95|27.05|28|28.1|29.6|29.7|28|27.5|27.45|26.75|26.8|27|27|27.9|28|29.3|30.5|30.55|30.1|29.75|30.5|30.4|30.85|29.65|30|30.9|32.55|31.15|32.5|32|31|30.5|33.4|33.4|33.95|34.7|35|35|33.3|33|34.65|34.3||35.1|35.8|35.2||33.85|31.6|31.25|31.25|31.7|31.6|31.1|31.5|29.5|28.65|27.4|26.95|26.55|27.25|26.8|27.2|26.8|26.8|25.35|25.1|26.7|27.1|27.3|26.1|27.3|29.3|26.75|27.55|25.8||||||
10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|8.95|9.05|8.74|8.73|8.68|8.72|8.7|8.3|8.18|8.2|8|8|7.7|7.84|||7.77|7.56|7.73|7.56|7.08||6.81|6.79|6.82|6.8|6.82|6.85|6.81||6.77|6.89|6.86|6.79|6.83|6.7|6.71|6.68|6.67|6.67|6.68|6.6|6.6|6.6|6.7|6.61|6.61|6.7|6.8|6.8|6.71|6.57|6.46|6.44|6.53|6.5|6.5|6.59|6.54|6.5|6.55|6.59|6.62|6.7|6.7|6.77|6.9|6.74|6.83|6.87|6.71|6.83|6.83|6.74|6.78|6.95|6.95||6.95|7.1||6.87|6.98|6.94|7.05|||6.93|6.93|6.88|7|6.99|6.89|7|7.02|7.07|7|7.14|6.88|6.89|6.93|6.9|6.86|6.93|6.95|6.86|6.85|6.8|6.66|6.8|6.8|6.88|7.05|7.12|7.08|7.01|7|6.97|6.8|6.76|6.68|6.76|6.63|6.75|6.65|6.65|6.51||6.71|6.5|6.44|6.4|6.46|6.45|6.5|6.59|6.5|6.6|6.58|6.68|6.74|6.71|6.86|6.9|6.74|6.7|6.75|6.67|6.59|6.65|6.53|6.65|6.75|6.9|6.87|7.25|7.44|7.38|7.25|7.19|6.83|6.96|7.18|6.9|6.96|7.19|7.25|7.32|7.2|7|7.12|7.05|7.14|6.98|6.94|6.63|6.74|6.92|6.63|6.44|6.45|6.56|6.4|6.45|6.4|6.56|6.62|6.75|6.6|6.63|6.59|6.6|6.69|6.6|6.63|6.67|6.65|6.73|6.76|6.86|6.79|6.74|6.8|6.9|6.95|7|6.91|6.89|6.98|6.96|7.08|6.9|6.85|6.97|7.3|7.35|7.35|7.35|7.44|7.43|7.4|7.29|7.3|7.28|7.07|7.01|7.05|7.17|7.19||7.22|7.23|7.3|7.3|7.3|7.13|7.1|7.24|7|7|6.72|6.85|6.8|6.88|6.85|6.65|6.58|6.65|6.54|6.62|6.78|6.7
10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP|63.1|64|65.6|66.8|68|65.9|64.9|64.2|63.4|66|60|61|60.2|60.5|||60.1|60|60.2|60.1|58.6|58.6|58.6|58.4|58.6|58.2|58.6|58.7|58.7|58.7|59.3|59.3|58.4|58.6|59|59|59.1|59.7|58.3||58.8|60.6|60.3|60.6|59.2|58.6|58.9|59||||||||58.6|58|58.3|57.8|57.3|56.2|57.8|58.1|57.5|58.3|59.1|59.7|59|61.4|61.1|61.4|61.9|62.5|61.6|61.8|62.1|61.6|61.1|62.8|63.3||62.7|63.3|62.3|62.7|61.7|62|61.8|61.5|62.8|62.4|62|62.6|60.5|60.6|60.3|60.5|61.5|60.2|60.8|61.4|59.9|60.1|61.1|61.3|62.1|62.1|63.3|63.9|66.3|66.2|66.4|67|67|66.9|66|67|67.4|66.4|65.9|65.1|65|65|65|64.3|63.9|64.1|64.1|64|65.4|66|65.8|66|65.5|65.5|65.5|65.6|66|67|65.5||63.5|60.4|60.1|56.3|||55.3|54.7|54.4|53.5|53.6|54.2|54.3|54.8|54.6|55|55|55|54.7|54.6|54.8|55|55.3|55.2|54.8|54.7|54.5|55.1|54.7|55.1|55.1|55.2|54.8|55|55.2|55.3|57.2|57.2|56.6|56.2|56.4|56.1|55.8|54.2|54.1|54.5|54.8|54.3|54.2|55|55|55.4|54.5|54.8|55.1|55.6|56|56.3|55.3|55.5|55.8|56|55.6|56|55.7|56.2|56.1|57.8|58|57|56.7|56.5|56.8|57.2|||57.3|56.7|57.2|57.2|56.9|56.9|56.9|56.5|56.4|56.3|57.6|57.8|57.4|56.7|57.1|57.7|56.5|55.9|54.8|56.4|56.3|56.2|56.7|56.1|57.2|56.7|57.7|57.1|57.2|58.4|58.6|58.3|59.9|58.7|58.2
10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|8.96|8.91|8.64|8.8|8.95|8.98|9.09|9.03|8.77|8.81|9|8.87|8.85|8.76|||8.89|8.66|8.9|8.9|8.82||8.81|8.9|8.88|8.75|8.78|8.8|8.75||9.06|9.09|9|8.9|8.8|8.85|9|9.29|9.31|9.27|9.28|9.05|8.83|8.8|8.93|8.96|8.9|8.97|9.15|8.95|9.02|8.83|8.81|8.82|8.83|8.85|8.92|9|8.9|8.92|9.07|9|9|9.03|8.9|8.91|9|9.02|8.98|9.07|9|9.09|9.05|8.95|9.15|9.14|9.09||9.1|9.35||9.35|9.3|9.2|9.2|||9.05|9.05|8.95|8.94|9.17|9.02|8.84|8.94|8.67|8.71|8.79|8.99|8.9|8.97|9.12|9.11|9.19|9.35|9.1|9.25|9.12|9.08|8.83|8.73|8.75|9|9.1|9.24|9|8.85|9|9.14|9.3|8.73|8.99|8.61|8.51|8.54|8.45|8.12||8.8|8.7|8.73|8.77|8.8|8.83|8.87|9|8.92|9.12|9.01|9|9.1|8.69|8.77|8.94|8.74|8.6|8.9|8.54|8.5|8.55|8.6|8.55|8.6|8.47|8.5|8.85|8.75|8.85|8.86|8.78|8.65|8.55|8.56|8.51|8.77|8.77|8.82|8.62|8.86|8.72|8.46|8.46|8.55|8.5|8.52|8.61|8.64|8.8|8.8|8.74|8.58|8.62|8.63|8.68|8.62|8.53|8.87|8.93|8.6|8.41|8.45|8.5|8.4|8.4|8.22|8.45|8.45|8.4|8.25|8.72|8.71|8.56|8.6|8.34|8.37|8.2|8.25|8.16|8.19|8.45|8.3|8.4|8.07|8.2|8.2|8.4|8.5|8.84|8.65|8.85|9.1|8.88|8.67|8.52|8.17|8|8.2|8.1|8.3||8.3|8.2|7.82|7.97|8|8.09|8.4|8.38|8.4|8.41|8.2|8.36|8.28|8.4|8.42|8.27|8.28|8.62|8.5|8.2|8.49|8.4
10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP|1.5|1.48|1.47|1.47|1.49|1.45|1.45|1.45|1.48|1.48|1.48|1.49|1.47||||1.51|1.51|1.55|1.55|1.55|1.55|1.57|1.63|1.59|1.58|1.62|1.58|1.59|1.55|1.6|1.6|1.58|1.59|1.54|1.55|1.57|1.59|1.6|1.59|1.57|1.62|1.61|1.59|1.61|1.62|1.58|1.67|1.61|||1.54|1.52|1.46|1.4|1.37|1.37|1.37|1.28|1.23|1.29|1.3|1.32|1.33|1.32|1.3|1.3|1.3|1.31|1.28|1.27|1.24|1.25|1.24|1.21|1.21|1.2|1.23|1.21|1.19||1.19|1.21|1.19|1.2||1.22|1.18|1.18|1.21|1.21|1.25|1.25|1.25|1.26|1.27|1.28|1.25|1.27|1.28|1.29|1.31|1.29|1.28|1.27|1.28|1.28|1.29||1.31|1.3|1.28|1.29|1.32|1.3|1.27|1.31|1.32|1.28|1.25|1.23|1.22|1.15|1.14|1.09|1.08|1.13|1.12|1.13||1.12|1.09|1.11|1.13|1.16|1.19|1.19|1.21||1.24|1.24|1.25|1.21|1.2|1.23|||1.21|1.18|1.18|1.17|1.19|1.23|1.22|1.27|1.25|1.29|1.26|1.27|1.26|1.27|1.28|1.26|1.25|1.29|1.28|1.28|1.29|1.3|1.33|1.3|1.31|1.32|1.36|1.37|1.37|1.39|1.38|1.38|1.42|1.44|1.43|1.42|1.42|1.36|1.31|1.37|1.33|1.36|1.33|1.33|1.36|1.33|1.34|1.36|1.37|1.39|1.4|1.44|1.43|1.41|1.38|1.44|1.38|1.41|1.41|1.46|1.48|1.49|1.49|1.4|1.34||1.37|1.35|1.36||1.35|1.42|1.48|1.52|1.49|1.48|1.5|1.47|1.48|1.48|1.5|1.52|1.52|1.5|1.49|1.49|1.48|1.43|1.42|1.4|1.41|1.4|1.37|1.35|1.37|1.35|1.38|1.39|1.42|1.44|1.46|1.45|1.46|1.43|1.4
10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|11.8|11.45|11.95|12.2|11.4|11.2|11.15|11.15|10.85|11.4|11|11.1|10.6|10.5|||10.15|10.1|10.35|9.52|9.04|8.22|8.29|8.24|8.35|8.17|8.14|8.1|8.11|8.13|8.19|8.17|8.11|8.04|8.03|8.11|8.13|8.2|8.14||8.25|8.4|8.33|8.39|8.37|8.28|8.29|8.3||||||||8.1|8.19|8.28|8.22|8.17|8.23|8.42|8.49|8.54|8.71|8.66|8.72|8.8|9.12|9.02|9.09|9.25|9.15|9.07|9.16|9.07|9.13|9.06|9.3|9.38||9.49|9.79|9.56|9.45|9.34|9.32|9.19|9.08|9.14|9.01|9.01|9.05|9|9.1|8.94|8.94|9.02|9.21|9.68|8.8|8.72|8.58|8.69|8.55|8.33|8.32|8.34|8.26|8.49|8.55|8.46|8.15|7.95|7.99|8.08|8.14|8.18|8.11|8.14|8.09|8.17|8.08|8.03|7.88|7.94|8.03|8.1|8.15|8.19|8.08|8.05|8.12|8.09|8.2|8.19|8.32|8.08|8.05|8.06||8.07|8.02|7.94|7.82|||7.8|7.77|7.77|7.66|7.83|8.08|8.24|8.29|8.29|8.13|8.11|8.13|8.21|8.2|8.35|8.32|8.17|8.25|8.23|8.43|8.29|8.39|8.13|8.12|8.2|8.01|7.95|7.67|7.59|7.5|7.9|8.1|8.16|8.02|7.69|7.63|7.63|7.83|7.66|7.65|7.68|7.7|7.61|7.52|7.56|7.29|7.14|7.36|7.46|7.65|7.65|7.55|7.37|7.36|7.64|7.61|7.75|7.83|7.72|7.85|7.92|8.05|7.91|7.62|7.6|7.54|7.36|7.31|||7.3|7.35|7.42|7.51|7.53|7.51|7.32|7.13|7.2|7.4|7.64|7.63|7.6|7.56|7.48|7.52|7.37|7.3|7.24|7.2|7.34|7.27|7.25|7.37|7.58|7.6|7.52|7.79|8.65|7.87|7.85|7.9|7.92|7.62|7.72
10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|60500|61500|60500|61600|59600|62700|62000|61400|61800|59800|65200|64600|66200|68100|67900|68300|68700|64100|64000|64500|66500|67800|63900|61900|62000|63200|62700|64600|65000|64700|62200|63200|62300|61100|61100|61900|60100|60700|60000|61200|61200|60200|52000|48600|49150|50800|51800|52300|51600|52200|||53000|51600|51400|52900|50800|50700|50100|46950|46200|48550|46300|47100|48500|47800|47850|47750|45500|44800|46000|44700|42950|43200|42750|44100|44350|43750|41350|40700|||41100|40750|39200||40150|40100|40700|41650|41450|40650|41300|41000|41250|42050|41550|42050|41900|41850|42750|43500|43500|43550|42050|43800|41600|42700|43400|42200|42250|41300|41700|43000|43400|43500|43500|44250|40950|38150|37800|38200|38150|39000|38150|37250|38750|38200|38400|40350|39350|37900|38000|37550|36850|36000|35600|35000|35550|35500||34650|35050|34850|34600||||34250|34300|33800|33650|35650|35950|37250|37250|37100|37650|37500|37550|37500|37300|37500|38150|38750|38050|38700|37000|37200|37450|36950|37050|38800|38900|38300|38550|38350|41300|41200|43400|43400|43900|44200|43800|45000|44000|44800|43450|43900|41550|41000|42450|44400|44900|43900|39050|39400|40100|40800|39600|40500|41000|39050|38400|39300|38800|39700|40100|39350|39650|38850|37250|37600|37600|36600|37700|37300|37900|37800|38550|39350|39550|39800|39900|38550|40000|40850|41450|41550|42250|41600|41250|41400|42400|41000|40850|41600|43250|43850|43450|44600|45200|43150|42350|41450|41900|40950|42300|41500|41100|41000|41950
10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|42.3387|42.7653|42.4986|42.232|41.3255|42.1787|42.6053|40.6857|40.8456|40.9523|41.8588|42.9786|40.7923|39.9391|||39.5659|40.3657|40.0991|39.9925|38.8193|38.0195|38.1795|38.5527|40.3124|42.232|42.9252|39.0326|37.9128|38.0728|38.1795|38.3394|36.5798|35.3|37.273|37.4863|38.4461|39.6192|38.4461||39.4592|39.086|39.5659|40.3124|40.2591|40.7923|40.739|38.8727||||||||37.9662|37.9128|38.3928|38.0728|37.8062|37.8595|38.1795|38.4994|38.4461|39.7258|39.9391|39.1926|38.926|40.6857|41.5922|43.7251|46.3912|44.4716|45.698|45.4848|43.2452|42.4453|41.1122|43.0319|43.4585||40.6857|40.8989|40.7923|38.3928|39.086|38.6594|38.4461|34.9801|35.7799|35.46|32.2606|29.3278|26.6616|27.9947|27.5681|28.528|28.6346|28.6879|27.8347|28.8479|28.7946|27.8347|27.4615|26.9283|26.9283|26.555|26.4483|26.2884|26.8216|26.4483|25.7551|25.7551|25.5418|25.8085|25.7551|25.3819|25.7018|25.2219|25.1686|24.742|24.582|24.902|24.7953|24.2088|24.0488|24.742|25.1153|25.0086|25.2219|25.5952|25.8618|28.3147|25.7551|25.4352|25.3819|25.9151|26.0218|25.5418|27.0349||26.9816|27.1949|26.8216|26.1284|||26.395|25.3819|26.1284|25.1153|26.0218|26.7683|26.3417|26.9816|27.5148|27.9414|26.715|26.2351|26.4483|26.6616|28.528|28.6346|28.5813|26.55|26.5|27.05|24.9|22.65|22.45|21.9|21.9|19.95|20.2|19.85|19.55|18.85|20.9|19.8|18.8|18.75|18.1|18.7|18|17.95|17.9|17.9|18|18|17.8|17|17|16.75|16.55|17|17.45|18|18.05|17.8|17.45|17.3|17.7|17.65|17.7|17.95|17.6|18.45|18.7|18.05|18.8|19.2|18.6|18.65|18.6|16.95|||16.2|16.05|16.15|16.2|16.5|16.3|16.2|15.85|16.25|16.7|17.45|16.7|17.05|17.05|17|16.7|16.7|16.55|16.25|16.2|16.75|15.95|16.05|16.05|16.65|16.15|14.7|14.75|14.85|15.1|15.55|15.7|16.1|15.8|15.7
10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|1|0.98|1.02|0.99|0.98|0.99|0.94|0.94|0.95|0.92|0.93|0.92|0.9||||0.89|0.9|0.88|0.89|0.91|0.88|0.86|0.89|0.92|0.9|0.91|0.91|0.91|0.93|0.92|0.92|0.91|0.89|0.88|0.91|0.91|0.93|0.89|0.9|0.87|0.89|0.88|0.94|0.89|0.9|0.87|0.91|0.93|||0.9|0.87|0.85|0.85|0.82|0.84|0.83|0.8|0.78|0.77|0.79|0.82|0.78|0.76|0.76|0.78|0.79|0.79|0.78|0.77|0.78|0.72|0.77|0.77|0.78|0.8|0.81|0.81|0.83||0.81|0.82|0.76|0.74||0.79|0.79|0.78|0.79|0.81|0.82|0.82|0.84|0.83|0.85|0.85|0.84|0.89|0.96|0.97|0.96|0.96|0.94|0.9|0.91|0.9|0.91||0.81|0.84|0.82|0.82|0.8|0.82|0.83|0.86|0.85|0.89|0.9|0.9|0.88|0.87|0.96|0.95|0.96|0.98|1.02|1.03||1.03|1.05|1.06|1.04|1|1|0.97|1.02||1.03|1.03|1.04|1.03|1.03|0.97|||0.96|0.95|0.95|0.95|0.98|1|0.96|0.97|1|1.01|1.03|0.99|0.99|1.01|1.01|0.98|0.97|0.99|1.07|1.08|1.07|1.09|1.01|1.02|1.03|1.1|0.97|0.96|0.96|0.97|1|1|0.95|0.92|0.92|0.91|0.96|0.96|1.03|1.06|1.07|1|0.96|0.98|0.99|1.01|1.03|0.99|1.03|1.07|1.02|1.12|0.85|0.86|0.82|0.89|0.91|0.95|0.94|0.88|0.78|0.74|0.74|0.7|0.69||0.69|0.71|0.73||0.71|0.7|0.7|0.69|0.67|0.68|0.69|0.69|0.71|0.68|0.69|0.7|0.67|0.63|0.63|0.63|0.62|0.62|0.61|0.61|0.63|0.63|0.64|0.64|0.65|0.66|0.64|0.66|0.66|0.65|0.65|0.65|0.65|0.64|0.62
10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP|123.5299|121.5639|123.4911|122.9972|120.7697|122.513|120.3823|121.9028|120.1499|123.4815|122.9972|122.8035|121.0699|121.1668|119.5882||118.9296|118.2032|120.4695|121.0602|120.3823|117.1863|118.1548|120.0918|122.2321|122.9972|121.7382|121.4961|122.358|121.5445|122.0287|121.4864|120.7697|118.4454|116.3825|117.6706|117.9611|120.237|119.8884|119.3751|120.576|121.3508|121.0602|119.0264|117.4769|118.7359|117.6996|118.3485|121.0506|122.3677|122.6582|122.4742|123.2393|123.1909|123.2781|123.6655|123.0069|121.0602|120.5179|117.8546|119.4138|116.9442|118.1548|119.9562|121.0118|122.0578|123.9657|123.4718|120.7697|120.0821|119.6075|117.6802|118.1548|118.3194|119.6075|119.4138|119.0071|117.6609|114.2809|115.3946||117.8|114.0872|112.9153|112.8282||113.6223|114.523|113.5827|112.6283|112.7714|112.9337|113.3441|113.1055|114.1554|114.1363|114.6327|113.5827||113.5827|113.5827|112.2286|110.8984|110.6573|112.2369|114.2406|113.0683|111.3723|110.1585|108.08|106.0015|103.9231|103.6737|103.5074|103.0917|102.676|101.4289|102.2603|103.5074|103.9813|100.7804|94.3372|94.1294|93.5973|97.272|99.7662|95.6092|98.1034|99.1842|100.9467|101.4123|100.1818|106.4089|104.7545|103.9231|102.9254|100.1818|99.0595|101.2044||100.5809|97.5214|98.1034|100.5975|102.2603|101.404|101.8446|100.5975|101.4289|98.9514|100.1902|101.7448|100.265|102.9254|100.7638||103.0917|99.7662|101.4289|102.2936|101.4372|101.4289|103.9314|106.3923|104.4219|102.1772|102.094|102.2603|102.4183|105.1618|101.6368|103.2497|102.9254|101.9028|106.4172|107.0992|107.0992|106.3146|108.2761|109.5158|108.1191|105.1376|107.5072|106.7069|105.9144|102.7367|101.1675|100.3986|99.6454|99.6454|101.8423|96.5069|97.6838|98.8608|99.4806|97.0797|95.8792|95.3379|92.5839|94.0982|95.0005||93.3763|96.8129|94.1688|93.9805|94.0197|97.2915|98.1546|97.8643|95.7066|94.31|92.9762|92.5839||91.8777|92.9056|92.8977|91.7993|93.6745|94.1531|98.0762|98.4135|94.9377|93.3685|93.2743|90.2693|93.4862|94.9377|96.656|94.9377|91.8856|89.367|88.6138|88.2215|86.2913|86.9426|90.2301|89.8378|88.5039|87.8762||87.7193|87.1701|89.4298|86.307|85.6009|84.8712|88.7393|89.1395|93.041|96.0916
10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|2.63|2.71|2.5|2.41|2.4|2.35|2.29|2.4|2.25|2.23|2.24|2.26|2.22||||2.23|2.22|2.21|2.22|2.18|2.2|2.17|2.31|2.1|2.1|2.14|2.13|2.2|2.17|2.17|2.17|2.08|2.01|2.08|2.23|2.28|2.18|2.33|1.97|1.78|1.71|1.75|1.38|1.34|1.31|1.34|1.36|1.33|||1.3|1.24|1.27|1.26|1.26|1.24|1.25|1.26|1.28|1.28|1.29|1.34|1.29|1.31|1.26|1.31|1.3|1.31|1.29|1.24|1.28|1.29|1.31|1.31|1.38|1.3|1.35|1.2|1.12||1.08|1.13|1.08|0.98||0.96|0.95|0.93|0.93|0.91|0.92|0.91|0.92|0.93|0.93|0.94|0.95|0.94|0.94|0.95|0.95|0.94|0.95|0.97|0.95|0.95|0.95|0.96|0.95|0.93|0.95|0.94|0.95|0.93|0.93|0.94|0.94|0.94|0.93|0.92|0.93|0.93|0.92|0.94|0.95|0.95|0.95|0.96||0.98|0.96|0.97|1.01|0.99|0.99|0.98|0.95||0.98|1|0.99|1.02|1.02|1|||0.99|1.01|1.02|0.96|0.99|0.99|1|0.98|0.99|1.06|1.01|1.02|1|1.01|1.03|1.02|1.03|1.04|1.06|1.08|1.06|1.06|1.03|1.11|1.12|1.12|1.09|1.09|1.1|1.11|1.13|1.12|1.11|1.14|1.11|1.11|1.12|1.08|1.08|1.1|1.07|1.08|1.08|1.09|1.05|1.07|1.07|1.1|1.07|1.15|1.17|1.22|1.2|1.17|1.22|1.28|1.27|1.19|1.14|1.16|1.1|1.01|1.01|1|1.01||1|0.99|1.01||1|1|1|0.99|1.02|1|1.02|1|0.99|1.01|1.01|1.03|1.03|1.02|1.04|1.04|1.05|1.07|1.02|1.03|1.11|1.1|1.01|1.01|1.04|1.09|1.06|1.07|1.08|1.08|1.13|1.13|1.14|1.14|1.17
10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|4.035|3.925|3.895|3.945|4|4.02|4.05|4.08|4.12|3.99|4.04|4.065|4.08|4.1|4.205|4.125|3.91|3.84|3.89|3.905|3.935|3.865|4|4.025|3.93|3.845|3.805|3.59|3.65|3.625|3.75|3.8|3.79|3.725|3.75|4.045|4.16|4.4|4.49|4.485|4.45|4.485|4.3|4.35|4.385|4.59|4.39|4.31|4.34|4.455||4.33|4.245|4.34|4.34|4.395|4.44|4.2|4.23||4.2||4.34|4.15|4.065|4.15|3.865|3.895|3.725|3.915|3.695|3.54|3.335|3.14|3.11|3.05|3.065|3.1|3.12|3.17||3.09|3|3|3||3.005|3.03|3.05|3.12|3.4|3|3.015|3.005|2.885|2.9|2.865|2.88|2.9|2.86|2.85|2.925|2.94|2.815|2.81|2.875|2.915|2.79|2.75|2.795|2.84|2.75|2.775|2.755|2.74|2.93|2.94|2.85|2.85|3|3.045|3.055|2.77|2.75|2.71|2.55||2.59|2.565|2.45|2.2|2.09|2.065|2.06|2.05|1.96|1.95|1.96|1.94|1.94|1.965|1.925|1.9|1.845|1.825|1.825|1.8|1.785|1.8|1.815|1.745|1.735|1.725|1.73|1.705|1.745|1.745||1.8|1.81|1.795|1.625|1.685|1.635|1.735|1.785|1.85|1.875|1.875||1.85|1.86|1.84|1.77|1.69|1.7||1.7|1.67|1.65|1.6|1.625|1.68|1.64|1.63|1.615|1.635|1.695|1.71|1.595||1.365|1.39|1.35|1.28|1.25|1.245|1.255|1.305|1.205|1.175|1.16|1.175|1.13|1.225|1.195|1.215|1.22|1.215|1.225|1.09|1.02|1.02|1.025|1.035|1.035|1.05|1.02|1|0.98|0.95|0.95|0.97|0.955|0.935|0.955|0.98|0.99|0.975||0.97|0.985|1|1.015|1.01|1.005|1|1.01|||1|1.03|0.995|1|1.015|1|0.995|0.995|1.005||1|
10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|460|460|469|493.6|494.4|493|499|506|506|511|504.5|496.6|505|520|||527|518|528|525|518|518|518|505|482|492.5|493.5|488|500|500|499.5|501|505|505|506|499.5|522|521|528|523|498|514|541|525|530|555|582|576|595|570|545|550|528|530|545|520|522|520|540|515|498|514|503|498|498.5|505|477|498|509|509|501|509|519|550|548|549|523||553|556|||551|542|540|||519|500|495.5|503|522|515|507|515|514|525|510|526|525|548|540|526|496.5|569|556|575|598|594|615|603|616|607|553|550|579|597||587|624|656|654|640|636|641|632|645|618|639|641|647|666|655|662|679|674|616|640|649|623|562|557|546|553|580|590|576|572|569|557|539|527|535|550|543|568|560|554|545|553|547|546|555|555|548|535|543|565|548|565|556|561|558|545|565|575|575|570|574|573|568|575|570|575|546|547|545|530|555|556|550|546|555|545|561|538|546|541|555|554|576|585|575|570|585|579|595|596|596|602|567|548|548|520|530|551|570|555|561|560|535|528|545|516|500|505||502|487|453.5|480.5|471.5|497|505|524|508|505|500|521|539|513|512|490|467|468|466.5|450|465|451.5|448|448.5|455
10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|2.36|2.23|2.28|2.25|2.24|2.25|2.33|2.34|2.26|2.17|2.19|2.15|2.12||||2.25|2.17|2.2|2.12|2.1|2.11|2.25|2.3|2.34|2.32|2.38|2.31|2.38|2.25|2.3|2.19|2.16|2.17|2.1|2.16|2.23|2.37|2.37|2.37|2.43|2.35|2.28|2.35|2.35|2.32|2.3|2.25|2.3|||2.13|2.12|2.15|2.06|2.14|2.13|2.25|2.15|2.13|2.23|2.25|2.29|2.28|2.31|2.45|2.32|2.25|2.29|2.25|2.24|2.3|2.28|2.31|2.26|2.34|2.27|2.3|2.17|2.22||2.13|2.09|2.11|2.01||2.06|2.03|2|2.05|2.05|2.06|2|1.96|2.05|2.1|2.2|2.24|2.27|2.29|2.25|2.22|2.28|2.3|2.3|2.25|2.3|2.22|2.26|2.3|2.2|2.18|2.2|2.2|2.2|2.16|2.17|2.15|2.19|2.16|2.2|2.17|2.16|2.2|2.23|2.27|2.27|2.37|2.42||2.64|2.65|2.28|2.17|2.14|2.08|2.03|2.1||2.19|2.26|2.3|2.31|2.3|2.38|||2.34|2.4|2.4|2.34|2.43|2.4|2.34|2.4|2.43|2.49|2.49|2.5|2.48|2.5|2.47|2.48|2.48|2.45|2.42|2.5|2.51|2.59|2.66|2.67|2.67|2.67|2.72|2.64|2.64|2.74|2.7|2.73|2.75|2.76|2.79|2.79|2.76|2.87|2.67|2.7|2.79|2.8|2.77|2.86|2.82|2.85|2.86|2.85|2.86|2.95|2.83|3.01|3.07|2.97|2.92|2.91|2.96|2.97|2.97|3.06|2.97|2.99|3.03|3.03|3.14||3.12|2.97|3||2.99|3.01|3.01|3.03|3.04|3.03|3.04|3.05|3.03|3.05|3.08|3.09|3.09|3.1|3.06|3.04|3.09|3.08|3.11|3.05|3.1|3.12|3.11|2.98|3.06|3.13|3.1|3.01|3.06|3.05|3.08|2.97|2.96|3|2.91
10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|32.2|32.06|32.39|31.49|31.28|30.52|30.96|30.47|30.52|31.45|31.58|31.8|32.59|32.01|30.17|||29.45|29.27|28.52|27.22|25.95|25.94|25.95|25.46|25.8|25.97|26.2|26.37||26.37|25.36|24.7|24.58|24.93|24.49|24.52|24.79|24.91|25.28|25.36|25.38|25.49|25.82|23.88|24.41|24.18|23.18|22.98|23.22|22.54|22.18|22.26|22.69|22.62|22.37|22.55|20.5|19.98||19.62|18.96|19.3|19.3|18.37|17.9|17.8|17.81|17.99|17.65|17.65|17.71|17.73|17.94|17.19|17.19|17.05|17.14|17.15|17.2||17.39|17.06|16.79|16.75||16.5|16.35|16.08|16.17|16.14|16.25|16.42|16.45|16.23|16.49|15.7|15.75|15.85|15.86|15.94|16|16.26|16.09|16.13|16.11|16.23|16.29|16.34|16.34|16.3|16.02|16.36|16.02||16.46|16.43|16.4|16|16.47|16.42|16.42|16.29|16.38||16.4|16.37|15.95|16.02|16.41|16.3|16.43|16.4|16.4|16.37|16.39|16.45|16.65|16.9|16.53|16.88|16.75|16.74|16.28|16.48|16.16|16.53|16.44|16.36|16.39|16.3|16.31|16.09|16.08|16.15|16.49|16.5||16.77|15.63|15.6|15.6|15.56|15.65|15.57|15.6|15.6|15.6|15.64|15.66|15.58|15.73|15.68|15.69|15.69|15.7|15.68|15.7|15.77|15.76|15.58|15.75|15.72|15.77|15.77|15.78|15.7|15.75|15.76|15.76|15.76|15.75|15.13|15.61|13.91|13.93|14.27|14.39|14.5|13.99|14.03|14.04|14.2|13.99|14.39|13.92|13.98|13.74|13.95|13.9|14.03|14.05|14.09|14.03|13.83|13.97|13.96|14.05|13.98|14.19|13.98|14.23|14.3|14.28|14.29|14.09|13.34|13.89|13.47|13.32|12.59|12.72|13.5|13.17|13.33|12.63|11.98|12.11|11.79|11.66|10.86|10.83|11.09|10.96|10.71|10.8|11.44|12.04|12.94|12.96|12.48|12.43
10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|228|225|227|229|223.5|223|224|223.5|225|227|229|228|229.5|227|||227|227.5|228|226|229|228.5|233|229|229.5|231.5|231.5|230|231|232|233.5|228|227.5|228|226.5|228.5|225|220|220||221.5|221.5|220|221.5|221|221|217.5|218||||||||216.5|215|216.5|217.5|220|217.5|218|219|218.5|219|223.5|222|225|228|227.5|229.5|229.5|231|231.5|229.5|230|227|229|233.5|233||233|236.5|232|234|231|233.5|235|236.5|240|237|229.5|220.5|219.5|220|222.5|224.5|220|218.5|220|221|222.5|224|226|223.5|225.5|227|228|227.5|226|223.5|226|226|224.5|226.5|227|226.5|226|226|226.5|229|226.5|224.5|217.5|214|211.5|214.5|219|220|219|219|220|223|221|222|224|222|224|219|221.5||229.5|230|230|229.5|||230|234|236|236.5|236.5|239.5|241.5|243.5|240.5|238.5|242|246|246|238|238.5|239|239|242|242.5|244.5|246.5|244.5|246|250.5|251.5|253|253|253|250|252|256|256.5|259.5|259.5|259.5|257.5|258|258.5|255.5|259|260.5|261.5|258|260|261|260.5|262.5|264.5|268|269|269.5|270|268.5|267|268.5|267.5|266.5|271.5|266|265|262.5|256|254.5|255|256|257.5|257.5|256.5|||257.5|255|255|254|259|259.5|262.5|258.5|259|260|264|266|269|272.5|273|267|264|263.5|260|264.5|265|265|265|267.5|275|274.5|276.5|277|271|260|256|255.5|256|250|252
10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|44.9166|45.8333||43.5416|42.125|45.3333|45.2083||45.9583|45.125|49.5833|47.875|46.5416|45.4583|45.9166||47.2916|46.3333|46.25||45.7916|45.375|47.2916|48.4583|46.2083|46.9166|47.4166|49.25|49.625|50.5833|51.4583||50.875|51.0833|49.4583|49.25|50.2083|50.4583|49.3333|49.0416|49.7083|50.75|51.5833|50.875|52.2916|50.75|48.5416|47.0416|45.7083|45.0416|45.9166|47.2083|45.375|46.75|48.5833|44.2083|40.5416|36.625|36.4583|37|35.375|35.875|37.2917||35.6667|37.0417|37.6667|38.5|38.5417|37.7083|38.9167|39.2917|39.0833|39.7916|39.7916|40.75|40.0833|39.75|40.1666|39.4167|38.2917|38.125|38|38.3333|38.4583||37.875|38.2083|36.5833|36.8333|40.9583|40.8333|39.75|39.2917|39.9166|39.2917|39.625|37.1667|33.9167|31.75|31.4583|31.5417|31.2083|31.125||31.25|31.25|31.2083|31.8333|32.1667|30.1667|29.7917|30.5417|31.0833||31.375|30.125|29.4167|30.0833|29.1667|28.3333|27.625|27.0417|26.8333|26.75|27.0417|26.2083|26.2917|26.5833|26.5|26.4167|25.4583|26.125|25.875|25.9583|25.3333|24.875|24.9583|24.7917|26.7083|27.0417|26.875|27|27.25|27.125||27.3333|27.1667|27.4583|27.75|26.7917|26.2917|27.25|27.5417|27.7917|29.8333|29.8333|30.6667|30.6667|30.7917|30.5833|30.7917|30|30.875|31.125|31.75|32.5417|33.2917|31.9583|31.875|34.5833|33.6667|33.5|32.7083|29.9167|30.25|30.2917|29.8333|29.8333|30|29.9167|29.375|29.125|29.5|29.0833|29.375|27.5417|27.4583|26.75|27.5417|28.7917|28.6667|25.7917|25.5417|25.2917|25.25|25.875|26.2083|26.375|26.125|26.25|26.25|26.8333|27.2083|28.2917|28.9583|29.5417|28.9583|28.8333|28.2917|28.3333|28.7917|28.8333|28.125|28.9583|30.5|28.125|26.125|26.9167|23.2083|22.5833|23.1667|23.125|21.4583|21.5833|22.1667|22.3333|22.5417|22.5833|23.2083|22.2917|20.875|21.4583|20.4583|20.0417|19.2917|19.5417|19.375|19.2917||19.25|19.8333|19.8333|19.2917|19.375|19.75|19.5417|20.375|20.8333|20.875|21.9583|22.2917
10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|915.8|916.35||901.5|898.95|922.15|854.3||876.1|872.4|862.8|846.5|828.35|828.85|836.85||850.2|844.7|868.15||852.35|743.6|787.85|808.2|802.15|765.85|773.05|808.05|839.05|844.8|837.95||849|851.5|865.8|867.45|866.6|890.3|881.1|835.5|833.65|852.1|835.65|853.7|874|865.85|893.55|890.8|898.05|905.1|888.25|866.25|846.5|849.9|838.45|867.3|887.5|895.5|908.4|799.6|814.15|817.85|816.65||837.6|847.3|878.95|892.55|907.7|885.55|908.25|922.25|928.1|916.6|937.55|943.85|973.75|948.9|971.8|936.7|881.4|878.2|891.1|910.1|900.9||853.3|792.1|768.55|756.45|778.55|770.5|782.05|784.65|794.75|784.6|813.45|850.85|858.1|825.15|799.25|768.5|779.1|796.85||764.1|750.35|736.5|722.3|697.15|710.4|697.2|680.35|676.95||678.1|665|625.55|597.5|638.95|661.15|663.8|645.4|654.4|684.85|690.3|674.15|749.05|735.65|748.55|743.1|729.1|729.75|752.8|747.7|744.55|729.45|742.25|738.15|716.3|709.65|695.3|729.05|727.75|725.45||725.15|719.55|727.05|707.45|661.45|641.35|658|658.25|659.35|712.65|725.75|700.85|683.1|674.2|684.65|608.1|609.65|611.25|614.35|598.25|607.8|611.75|589.75|604.15|624.65|640.85|610.95|606.5|600.7|612.3|568.05|576.1|569.05|555.05|556.8|561.3|579.55|606.35|609.05|523.8|525.3|534.1|468.55|455.8|436.2|421.1|430.4|412.55|412.7|420.85|417.45|409.9|409.6|427.55|426.75|418.05|421.85|411.1|418.15|420.2|420.8|411.55|410.35|412.4|413.45|412.9|409.5|409.6|422.25|426.65|422.65|424.1|445.6|459.5|403.9|403.2|391.65|395.25|400.2|395.8|399.25|411.9|412.65|411.9|416.55|419.7|409.9|409.4|399.75|398.45|396|401.05|410||416.5|421.85|421.15|414.4|401.25|416.35|423.05|413.35|409.5|416.05|421|425.4
10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|4.5|4.52|4.48|4.41|4.4|4.48|4.48|4.55|4.69|4.75|4.8|4.66|4.55|4.63|4.69|4.68|4.79|4.6|4.7|4.65|4.6|4.6|4.6|4.46|4.5|4.5|4.62|4.83|4.98|5.04|5.08|5.05|5.1|5.15|5.3|5.4|5.4|5.4|5.4|5.41|5.37|5.27|5.1|5|5.1|4.99|5.14|5.14|5.15|5.1|5.13|5.25|5.24|5.29|5.34|5.46|5.46|5.29|5.12|4.9|4.82||4.82|4.74|4.79|4.79|4.82|4.88|4.85|4.91|5.02|5.13|5.04|4.99|4.96|4.8||4.8|4.81|4.73|4.63|4.76|4.87|4.79|4.79|4.74|4.56|4.56|4.5|4.49|4.75|4.58|4.48|4.5|4.33|4.46|4.48|4.5|4.55|4.56|4.58|4.6|4.6|4.68|4.74|4.79|4.81|4.8|4.82|4.82|4.8|4.82|4.87|4.93|4.95|4.93|4.9|4.9|4.9|4.78|4.67|4.64|4.66|4.66|4.54|4.75||4.76|4.82|4.81|4.87|4.9|5.01|4.99|4.85|4.8|4.84|4.87|4.86|4.99|4.99||5|4.99|5|5.01|5.02|5|5.02|4.95|4.89|4.97|5|4.96|4.98|4.99|5.05|4.92|4.79|4.82|4.8|4.6|4.6|4.69|4.78|4.8|4.93|4.94|4.95|5.02|4.95|4.91|5|5.01|5.05|5.01||5|5.04|5.1|5.16|5.11|5.15|5.13|4.95|4.97|4.99|5|5||||4.99|5|5.03|4.91||4.7|4.79|4.78|4.75|4.74|4.98|5.01|5.02|4.99|4.92|5.13|5.15|5.19|5.3|||5.24|5.25|5.3|5.13|5.29|5.22|5.14|5.01|5.03|4.93|5|4.9|4.9|4.97|5.03|4.86|5.01|5.03|5.02|5.04|5.11|5.21|5.35||||||5.05|4.8|5.04|5.01|4.97|4.83|4.93|4.97|4.59|4.48|4.4
10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|26.65|26.1|27.25|27.85|28.3|28.85|28.95|29.8|29.9|31.4|31.5|30.95|30.85||||30.65|31.2|28.45|26.2|25.1|23.2|22.9|24.2|26.1|25.1|25.8|24.9|25.95|24.75|26.3|26|24.6|24.8|23.6|25.2|26.45|29.35|27.8|28.8|26.35|28.45|25.95|27.85|28.1|31.8|30.8|29.6|29.3|||28.55|28.3|28.2|29.45|27.6|29|26.05|25.3|23.2|24.45|24.3|23.2|21.55|20.6|16.98|17|17.06|16.92|16.42|15.68|15.7|15.6|15.74|15.68|16.16|16.04|16.46|16.48|16.8||15.86|15.02|15|14.66||14.6|14.14|13.92|14.4|14.54|14.6|14.66|14.3|14.4|14.72|14.7|14.78|14.78|15|15.1|15.06|14.56|15.02|15.4|15.1|14.88|14.84|14.76|14.68|15.04|15.1|15.08|15|15.28|15.12|15.68|15.48|15.48|15.5|15.7|15.56|15.52|15.6|15.44|15.98|16.5|16.64|17||16.58|16.58|16.48|16.36|15.9|16|15.72|16.18||17.3|16.94|17.12|17.2|17.36|17.08|||17.68|17.52|17.28|17.14|17.72|17.36|17.96|18.08|18.38|18|18.18|18.4|18.5|18.1|18.2|18.04|18.94|18.78|19.68|19.48|18.56|18.48|18.6|17.5|17.5|17.4|17.2|17.26|17.48|17.26|17.92|17.94|18.24|17.48|17.28|17.26|17.66|17.74|17.02|17.1|17.24|17.12|17.2|16.64|16.52|16.78|16.86|16.68|16.78|17.14|17.16|17.6|17.24|16.7|16.3|17.1|17.5|17.68|17|17.14|15.72|14.76|14.5|12.74|12.16||11.72|11.9|12.1||12.44|12.8|12.86|12.1|12.04|11.9|11.92|11.8|11.82|11.68|11.9|11.68|11.64|11.06|11|11.14|10.84|11|10.78|10.58|10.7|10.76|10.5|10.58|10.9|10.86|10.8|10.5|10.38|10.36|10.34|10.24|10.4|10.46|10.42
10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|7.44|7.57|7.52|7.7|7.74|7.91|8|8.05|7.99|7.97|7.97|7.89|7.89||||7.73|7.57|7.62|7.66|7.47|7.57|7.57|7.68|7.67|7.6|7.6|7.69|7.47|7.4|7.34|7.29|7.15|7.1|7.1|7.13|7.11|7.26|7.21|7.27|7.19|7.35|7.17|7.61|7.72|7.38|7.34|7.36|7.44|||7.29|7.36|7.35|7.06|7.15|6.99|7.3|6.99|6.84|6.74|6.79|6.78|6.97|7.07|7.39|7.14|7.21|7.27|7.13|7.17|7.06|7.16|7.16|7.19|7.15|6.97|7.28|7.21|7.18||7.47|7.42|6.91|6.78||6.7|6.71|6.69|6.94|6.47|6.47|6.3|6.14|6.2|6.23|6.32|6.39|6.4|6.33|6.54|6.51|6.71|6.8|6.66|6.77|6.8|6.8||6.7|6.7|6.58|6.57|6.64|6.67|6.54|6.72|6.79|6.56|6.51|6.49|6.54|6.5|6.38|6.44|6.51|6.7|6.8|6.76||6.81|6.68|6.43|6.27|6.11|5.99|5.94|5.98||6|6.11|6.22|6.09|6.06|5.88|||5.91|5.64|5.79|5.78|5.87|5.88|5.73|5.75|5.63|5.7|5.7|5.7|5.7|5.61|5.57|5.6|5.61|5.59|5.64|5.71|5.8|5.67|5.88|5.9|6.1|5.91|6.13|6.21|6.19|6.31|6.35|6.44|6.32|6.53|6.5|6.15|6.03|6.02|6.09|6.16|6.32|6.12|6.04|6.09|6.09|6.12|6.03|6|6.07|6.46|6.31|6.55|6.55|6.52|6.35|6.6|6.52|6.7|6.4|6.42|6.4|6.4|6.23|5.88|5.96||5.92|5.78|5.99||6.05|6.1|5.94|6.03|5.65|5.56|5.62|5.55|5.71|5.76|5.79|5.84|5.86|5.82|5.75|5.65|5.62|5.63|5.42|5.5|5.65|5.65|5.55|5.41|5.81|5.71|5.68|5.59|5.42|5.42|5.55|5.55|5.55|5.69|5.69
10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|8.1|8.2|8.3|8.35|8.45|8.4||||8.05|8.25|8.25|8.2||8.2|8.4|8.45|8.35|8.3|8.55|8.5|8.25|8.25|8.35|8.45|8.45|8.55|8.65|8.65|8.7|8.7|8.9|8.85|8.85|9.1|8.9|8.8|8.95|8.7|8.85||8.85|8.75|8.9|8.6|8.9|9.1|8.95|9.05|9.25||8.9|8.7|8.85|8.7|8.65|8.7|8.55|8.6|8.55|8.35|8.35|8.8|8.75|8.75|8.55|8.8|8.85|9|8.7|8.6|8.5|8.7|8.8|8.1|8.05|8.35|8.55|8.15|7.7|||7.4|7.55|7.35|7.7|7.7|7.45|7.6|7.45|8.1|8.2|7.9|8|7.85|||8|7.75||7.7|7.7|7.25|7.2|7.25|7.35|7.45|7.35|7.15|7.35|7.3|7.3|7.15|7.05|7|7|7|7|7.1|6.5|6.3|6.4|6.3|6.45|5.95|6.05|6|6.15|6.1|6||6|6.05|5.95|5.95|6.15|6.2|6.35||6.3|6.35|6.45|6.35|6.5|6.15|6.15|6.35|6.05|6.05|6.2|6.05|6.1|6.2|6.2|6.3|6.5|6.6|6.4|6.3|6.1|6.2|6.25|6.35|6.4|||6.6|6.75|6.5|6.6|6.7|6.8|6.85|6.9|6.7|6.55|6.6|6.55|6.75|6.7|6.8|6.95||7.3|7.8|7.8|8|8.3|8.15|7.55|7.6|7.5|7.7|||7.7|7.9|7.75|8|7.8|7.75|7.55|7.75|7.25|7.15|7.1|7.35|7.5|7.85||7.8|7.5|7.6|7|6.85|6.95|6.9|6.95|7.3|7.3|7.4|7.5|7.2|7.25|6.45|6.95|7.1|7.3|7.2|7.8|7.2|6.8||6.7|5.85|5.55|5.75|5.9|5.95|5.8|5.7|6|6.1|6.1|6|5.8|5.55|5.7|5.65|5.6|5.6|5.65
10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP||13.62|13.5|13.77|14.2|14.01|13.69|13.59|13.3|13.31|13.42|13.78|13.89|13.58|13.77|13.4|13.43|13.12|13.24|13.29|13.03|13.1|13.24|12.82|12.91|14.34|14.87|15.02|15.05|15.05|15.17|15.14|15.5|15.11|14.97|15.06|15.08|15.3|15.06|14.52|14.21|15.05|15.25|15.89|16.29|16.05|15.85|15.82|15.6|15.98|15.51|15.84|15.88|15.94|15.81|15.77|16.07|16.29|16.29|15.99|16.04|15.94|15.76|16.6|16.56|16.54|16.31|16.52|16.57|16.21|16.01|16.54|16.72|16.47|16.47|16.12|16.13|15.74|16.13|14.66||14.52|14.5|14.49|14.76|14.61|14.16|13.84|13.79|13.54|14.07|14.15|14.32|14.31|14.23|13.86|14|13.79|13.38|13.04|13.17|13.17|13.26|13.18|12.74|13.26|13.53|13.57|13.68|13.26|13.05|12.95|12.72|12.56|12.9|12.92|12.71|12.94|12.54|12.44|12.15|12.26|12.17|12.06|11.83|11.62||11.99|12.19|12.05|12.77|13.13|13.38|13.65|13.82|13.53|13.37|13.69|13.17|13.22|13.21|13.07|12.97|13.06|13.13|13.02|13.06|12.97|12.87|12.96|13.31|13.25|13.52|13.14|13.11|13.56|13.64|13.7|13.58|13.5|13.45|13.51|13.66|13.37|13.54|13.16|12.85|13.09|13.05|12.98|13.28|13.4|13.36|13.39|14|14.02|13.31|12.9|12.48|12.41|12.56|12.9|12.76|12.92|12.65|12.54|11.91|12.88|12.78|||13.39|12.97|13.65|14.4|14.49|14.6|14.66|14.79|15|15.18|15.28||15.24|15.56|14.97|15.35|16.09|15.77|15.59|14.72|14.85|14.76|14.9|14.94|15.07|15.21|14.59|14.96|15.04|14.93|14.36|13.85|13.95|13.76|13.62|13.52|13.62|13.13|13.28|13.18|13.08|13.29|12.83|12.37|12.26|12.27|12.27|||12.19|12.2|11.84||11.49|11.37|11.3|11.47|11.56|11.42|11.33|11.58
10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|5.86|5.79|5.63|5.72|5.77|5.93|5.86|5.85|5.87|5.87|5.66|5.68|5.72|5.8|||5.97|5.91|5.86|5.8|5.5||5.39|5.35|5.43|5.3|5.56|5.65|5.76||5.8|5.79|5.81|5.82|5.76|5.72|5.6|5.62|5.65|5.62|5.57|5.44|5.42|5.43|5.41|5.45|5.4|5.41|5.4|5.5|5.33|5.36|5.39|5.28|5.32|5.36|5.4|5.4|5.48|5.39|5.49|5.45|5.41|5.51|5.51|5.6|5.72|5.72|5.64|5.5|5.52|5.57|5.63|5.62|5.69|5.89|5.95||5.68|5.63||5.4|5.52|5.6|5.61|||5.36|5.33|5.18|5.4|5.4|5.4|5.38|5.42|5.43|5.47|5.56|5.62|5.66|5.58|5.47|5.57|5.61|5.38|5.59|5.46|5.3|5.24|5.11|5.09|5.2|5.36|5.18|5.1|4.82|4.95|4.9|4.695|4.78|4.15|4.14|4.185|4.2|4.2|4.2|4.15||4.395|4.395|4.49|4.425|4.54|4.545|4.475|4.53|4.57|4.695|4.72|4.77|4.805|4.67|4.61|4.59|4.555|4.66|4.655|4.59|4.63|4.75|4.725|4.665|4.83|4.75|4.94|5.16|5.19|5.2|5.2|5.18|5.06|5.11|5.11|5.12|5.25|5.18|5.17|5.24|5.2|5.11|5.17|5.17|5.27|5.18|5.22|5.26|5.28|5.4|5.39|5.3|5.22|5.19|5.21|5.15|5.1|5.35|5.41|5.45|5.3|5.25|5.22|5.4|5.4|5.45|5.4|5.56|5.8|5.93|5.63|5.74|5.5|5.59|5.6|5.57|5.56|5.68|5.84|5.95|5.93|6.06|6.04|6.04|5.93|5.95|5.95|6.06|6.18|6.23|6.25|6.19|6.21|6.05|6.3|6.24|6.1|6.14|6.16|6.39|6.48||6.55|6.4|6.46|6.44|6.32|6.4|6.4|6.34|6.19|6.1|6.02|6.03|6.02|5.85|5.91|5.7|5.75|5.86|5.75|5.88|5.83|5.96
10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|400000|379000|371000|346000|324500|302000|291500|286000|289000|296500|301000|300500|305500|300000|296500|297000|298000|309000|311000|308000|343000|336500|316500|301000|303500|289000|288000|286000|276000|260000|236000|225000|207500|217000|224000|234500|232000|227500|220000|226500|226500|225000|217500|238000|221000|224500|227500|232000|231000|237000|245000||245000|237000|247000|260000|233000|220500|183500|178500|165000|171500|176500|181000|180500|178500|173500|174000|170500|168000|174000|177500|176500|178500|177000|182500|180000|166500|161500|159500|||156500|155500|154000|156500|156500|153000|153000|158000|162500|164500|167500|169500|164500|164500|159500|163500|150000|154000|155000|162000|158500|135000|133500|132000|136000|134500|140500|139500|139000|139000|133000|130500|132000|131000|135500|135000|138000|138000|132000|132500|127500|130500|126000|126000|127500|130500|129500|132000|133000|130500|133500|131500|129500|133000|134000|135000|137500|139000|141500|141500|141500|134500|137500|124000|||124000|125500|120000|122000|124500|125000|131000|133000|135000|138000|144000|142500|135000|133500|123000|114000|121000|103000|101500|100500|99800|99400|99800|98500|100000|100000|97600|98600|97800|103500|103500||110500|113500|113000|114500|115000|111000|109500|103500|103500|105000|107000|109000|108500|108500|110000|106500|108000|111500|106500|107500|109500|114000|108000|105000|106500|103000|104500|105500|104000|106000|103500|104000|103500|105000|102000|105500|106000|109500|108000|108000|106000|105000|105500|106500|100000|110500|114500|115500|116500|115000|115000|116000|116000|114000|114000|112500|114500|119000|118000|115500|115500|115500|113000|112500|110000|112000|112000|111500|111500|119500|122000|121000
10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|37700|37600|37050|36900|37050|38000|38300|38800|38600|38550|39150|40000|38050|40450|39750|39000|38100|37950|38800|38800|39200|38350|38650|35350|36300|34150|32350|32200|31050|30400|30850|29800|28350|28600|28400|28600|28350|29350|29200|28400|28400|30100|29700|31000|32050|32050|31850|31650|30050|31100|||31250|31250|31700|32350|32100|32800|32900|32800|31950|33000|33500|34100|34800|33000|33800|34300|33450|32950|34000|35250|34500|34800|34500|35850|37200|36900|38200|38250|||38400|35550|34000||33700|33350|33400|34700|34000|34450|34800|35250|35000|34450|34300|34500|33650|35400|33250|32500|33100|33600|33000|33650|33400|33800|35200|35850|35350|35300|35400|33000|32500|32400|31900|32400|33300|34400|33000|34150|33000|32900|32300|30600|32500|33150|32750|32000|33950|34350|36950|36500|36050|37400|38550|40350|40500|41650||42700|42700|42950|44100|43750|||43750|43700|40250|41350|46500|47900|47350|45800|40400|39850|40600|42700|39500|39700|39700|40150|41000|39650|40350|41300|41100|41300|42250|41050|41600|40500|37450|35450|35450|37500|36000|40000|40000|39750|39700|40750|39000|39500|40150|39650|39850|40400|37450|36600|36700|36450|34450|34400|35950|36250|35350|34650|34400|32600|33750|34050|33100|33000|34000|39000|39000|35250|31700|31500|30100|29300|30100|32650|33700|34450|33500|29650|30000|30200|31150|31600|29200|32750|33850|32850|33650|34700|34100|31700|31200|30450|29400|28350|28600|30550|31500|31400|30650|30900|29550|28700|29100|29450|27700|27800|27100|27750|28250|27800
10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|30.5|28.95|27.9|27.25|27.4|27|26.1|25.85|26.1|26.25|26.65|28.5|25.75||||25.7|25.75|25.4|25.4|25.65|24.7|25.1|25.65|26.05|26|26.65|26.3|25.5|23.7|23.4|24.05|23.8|23.1|23.85|26|24.7|26.9|26.75|26.3|24.8|25.4|24.5|24.9|24.9|23.7|23.95|22.65|22.25|||22.7|22.7|23.1|22.75|22.75|23.4|23.4|23.65|24.1|23.15|22.2|22.8|23.5|24.4|24.4|24.4|25.7|26.15|26.75|25.75|26.25|26.35|27|27.8|28.5|27.7|28.2|24.4|25||24.8|24|23.8|24||24.7|24.45|24.5|25.35|23.6|23.65|24.35|24.05|22.95|23.2|24|23.8|22|21.75|22.45|21.8|21.5|21.5|21.5|20.6|20|19.54|20.15|20.8|21.8|21.55|21.6|21.4|22|22.7|21.65|20.5|22.1|23.35|24.05|23.3|21.3|21.15|20.35|21.15|23|21.95|20.9||21.4|22.8|22.6|22.85|23.4|25.6|26.2|28.55||28.45|27.8|27.95|27.45|26.6|25.95|||25.95|26.55|26.6|25.55|26.3|27.1|27.55|28.8|29.85|27.75|28.6|29.1|28.7|26.2|24.3|25|24.6|25.25|24.75|24.8|25|23.8|24.5|25.05|25.55|26.3|25.9|25.55|25.7|23.75|22.85|22.35|21.8|21.55|21.15|20.95|21.8|22.25|22.4|21.8|22|21.8|22.3|21.35|21.4|20|19.52|19.16|19.7|20|18.7|19.04|19.16|19.34|18|19.64|18.9|19.28|19.06|18.14|18.16|18.4|18.28|19.04|18.62||17.9|17.62|17.72||17.64|17.88|17.44|17.56|17.06|17.34|17.38|17.04|17.3|16.46|16.24|16.24|16.34|16.54|16.2|16.74|16.82|16.7|15.5|14.62|14.96|15.5|15.14|14.52|15.54|15.92|16.44|15.2|15.36|14.5|14.24|13.56|13.36|13.36|12.6
10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|10.5|10.28||10.36|10.57|10.65|10.46|10.34|10.83|10.61|10.55|10.52|10.41|10.74|10.43||9.86|10|9.47|8.98|9.13|9.32|8.85|9|9.17|8.59|8.2|8.62|8.37|8.65|8.31|8.63|8.13|7.85|7.9|8.83|8.52|8.34|8.54|8.95|9.28|9.73|10.19|10.3|10.4|10.46|10.3433|10.7|||10.74|10.8633|10.7667|11.1767|11.2733|11.2567|11.0433|11.17|11.1333|11.0433|11.1767|11.62|11.4467|11.3433||11.5833|11.8767|12.3067|12.55|12.2333|12.19|12.18|12.03|12|11.87|11.9567|11.7333|11.8333|11.9433|12|||12|12.0433|12.01|||12.1|12.0967|12.4233|12.4333|12.8333|12.6833|12.4833|12.3733|12.6167|12.3233|12.6433|12.6667|11.8567|11.7233|11.6433|11.9333|12.18|11.9667|12.48|12.5667|11.6467|10.18|10.3833|10.14|9.9167|10.0833|9.92|10.1533|10.25|9.9767|10.31|10.49|10.5433|10.74|10.3467|10.3167|10.1||9.3033|9.1067|8.9567|9.51|9.6967|9.9767|10.2|9.8667|10.3333|9.8267|9.65|9.94|10.0867|9.7667||9.81|9.3133|9.1333|9.1767|9.44|9.3433|9.4233|8.6967|8.8233|9.0367|9.4567|9.4533|9.3233|9.8967|9.75|9.6|9.9|10.1567|10.2333|10.4567|9.5967|10.1433|10.4833|10.33||10.3|10.1333|10.05|9.75|9.98|10.2933|9.9167|9.53|9.42|9.1833|9.49|9.3467|9.32|9.2633|9.3767|9.4|9.15|8.7833|9.0367|9.33|9.37|9.4333|9.22|9.1633|9.4867|9.58|9.75|9.1667|8.8667|8.7733|8.64|8.5867|9.0667|9.2|8.8733|8.6667|8.5833|8.5967|8.6567|8.38|8.5867|8.38|8.2233|8.44|8.6667|8.5633|8.36|8.3|8.19|7.8767|7.6333|8.1667|8.3133|8.3833|8.2933|8.2767|7.8167|8.0633|7.7233|7.7733|7.8333||8.4967|8.7467|8.97|8.98|8.5133|8.3667|7.6667|7.5033|7.31|7.3133|7.4467|7.1333|6.83|6.5633|6.7833|6.3867|6.44|6.51|6.3|6.1|5.95|6.1167|6.4133|6.6|6.8
10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|1.8|1.79|1.74|1.77|1.8|1.78|1.76|1.74|1.8|1.8|1.83|1.9|1.87||||1.76|1.74|1.78|1.74|1.73|1.82|1.93|1.78|1.7|1.77|1.82|1.82|1.84|1.73|1.84|1.88|1.67|1.64|1.62|1.7|1.71|1.71|1.71|1.7|1.68|1.71|1.69|1.7|1.72|1.68|1.7|1.74|1.77|||1.69|1.68|1.67|1.66|1.65|1.68|1.71|1.73|1.68|1.65|1.68|1.72|1.67|1.67|1.72|1.73|1.75|1.77|1.77|1.74|1.77|1.79|1.79|1.84|1.86|1.84|1.86|1.85|1.93||1.84|1.83|1.79|1.71||1.7|1.74|1.73|1.8|1.79|1.84|1.83|1.84|1.85|1.87|1.89|1.87|1.85|1.89|1.92|1.96|1.98|1.98|1.98|1.97|1.98|2|2.04|2.02|2.02|2.04|1.98|1.98|1.98|1.92|1.82|1.87|1.9|1.83|1.87|1.82|1.76|1.82|1.73|1.77|1.78|1.85|1.82||1.81|1.95|1.93|1.85|1.85|1.87|1.85|1.88||1.89|1.87|1.97|1.95|2|1.97|||1.96|1.93|1.91|1.96|1.93|1.94|1.91|1.9|2.01|1.93|1.85|1.82|1.85|1.83|1.83|1.84|1.84|1.86|1.96|1.94|1.96|1.95|1.96|1.81|1.69|1.73|1.74|1.74|1.73|1.73|1.74|1.71|1.74|1.67|1.65|1.7|1.7|1.68|1.67|1.67|1.69|1.75|1.69|1.69|1.7|1.76|1.72|1.71|1.7|1.8|1.8|1.75|1.72|1.77|1.8|1.81|1.81|1.86|1.84|1.85|1.85|1.84|1.84|1.83|1.8||1.78|1.73|1.77||1.8|1.8|1.83|1.85|1.76|1.8|1.82|1.82|1.89|1.88|1.81|1.78|1.8|1.82|1.81|1.75|1.57|1.55|1.5|1.46|1.5|1.49|1.43|1.44|1.49|1.52|1.56|1.53|1.6|1.52|1.61|1.57|1.56|1.51|1.48
10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|7.525|7.525|7.52|7.595|7.65|7.68|7.7|7.61|7.72|7.6|7.56|7.61|7.595|7.595|7.59|7.59|7.56|7.66|7.68|7.715|7.775|7.75|7.77|7.8|7.775|7.705|7.8|7.78|7.77|7.84|7.93|7.845|7.915|7.99||7.915|7.9|7.94|8.015|8.03|8.03|8.05|8.055||8.02|8.32|8.12|8.115|8.175|8.13|8.16|8.12|8.155|8.26|8.24|8.26|8.295|8.27|8.29|8.245|8.28|8.255|8.24|8.37|8.405|8.35|8.35|8.375|8.375|8.39|8.435|8.505|8.34|8.455|8.265|8.17||8.135|8.14|8.12|||8.1|8.055|8.03|8.03|8.03|8.105|8.105|8.01|8.105|8.13|8.17|8.07|8.1|8.095|8.085|8.135|8.14|8.16|8.22|8.215|8.26|8.265|8.23|8.26|8.29|8.275|8.21|8.19|8.27|8.315|8.3|8.235|8.425|8.35|8.3|8.1|8.325|8.035|7.89|7.92||7.925|7.91|7.845|7.865|7.805|8.03|8.04|8.06|8.045|8.02|8.125|8.145|8.16|8.18|8.165|8.3|8.32|8.345|8.435|8.42|8.49|8.47|8.425|8.485|8.565|8.54|8.585|8.6|8.53|8.6|8.7|8.82|9.2|8.96|8.625|8.685|8.61|8.63|8.66|8.62|8.6|8.705|8.655|8.65|8.655|8.79|8.87|8.905|8.98|9.04|9|8.99|8.87|9.005|9.095|9.13|9.14|9.16|9.215|9.16|9.12|9.185|9.17|9.175|9.255|9.25|9.225|9.23|9.2|9.35|9.51|9.58|10.725|10.745|10.88|10.82|10.845|10.93|10.735|10.645|10.535|10.605|10.63|10.61|10.63|10.695|10.745|10.68|10.55||10.46|10.45|10.3|10.6||10.75|10.755|10.9|10.92|11.09|11.08|9.135||9.19|9.45|9.4|9.58|9.47|9.415|9.695|9.605|9.77|9.48|9.335|9.125|9.13|9.16|8.98|8.93|9.175|8.98|8.795|8.725|8.645|8.7|8.72||8.69|8.69
10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|1.72|1.71|1.74|1.75|1.74|1.74|1.71|1.73|1.73|1.75|1.77|1.81|1.79||||1.78|1.76|1.76|1.77|1.75|1.7|1.71|1.78|1.81|1.72|1.73|1.76|1.76|1.75|1.7|1.7|1.62|1.62|1.63|1.81|1.82|1.88|1.93|2.1|2.15|2.22|2.15|2.23|2.38|2.55|2.55|2.55|2.53|||2.53|2.52|2.52|2.52|2.53|2.51|2.52|2.49|2.47|2.48|2.47|2.48|2.5|2.52|2.52|2.52|2.52|2.52|2.53|2.52|2.53|2.54|2.55|2.55|2.55|2.54|2.53|2.54|2.55||2.54|2.54|2.55|2.55||2.52|2.52|2.55|2.56|2.56|2.56|2.55|2.55|2.55|2.55|2.56|2.56|2.55|2.55|2.55|2.56|2.54|2.55|2.53|2.54|2.53|2.53|2.52|2.52|2.53|2.52|2.54||||||2.42|2.43|2.35|2.28|2.25|2.24|2.31|2.19|2.2|2.23|2.2||2.21|2.19|2.34|2.24|2.07|2.05|1.98|1.98||1.97|1.98|2|1.98|1.96|1.95|||1.97|2|1.98|1.93|1.96|1.97|1.92|1.95|1.99|2.02|2.03|2.05|2.05|2.05|2.07|2.09|2.1|2.09|2.09|2.08|2.1|2.07|2.06|2.08|2.06|2.07|2.06|2.05|2.05|2.05|2.04|2.07|2.13|2.11|2.13|2.12|2.14|2.13|2.11|2.16|2.17|2.15|2.13|2.14|2.16|2.13|2.13|2.13|2.07|2.15|2.05|2.05|2.06|2.03|2.05|2.07|2.06|2.06|2.04|2.07|2.06|2.07|||1.58||1.54|1.57|1.57||1.63|1.59|1.51|1.63|1.67|1.61|1.72|1.67|1.66|1.68|1.67|1.66|1.66|1.63|1.6|1.65|1.66|1.62|1.65|1.66|1.65|1.67|1.52|1.45|1.53|1.48|1.47|1.44|1.44|1.44|1.47|1.46|1.44|1.42|1.34
10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|3.01|3.02|3.04|3.02|3.03|3.02|2.97|2.97|2.96|2.96|2.97|2.99|2.95||||2.97|2.97|3|2.96|2.88|2.85|2.89|3.05|3.07|2.95|3|3.01|3.02|2.98|2.96|2.94|2.89|2.91|2.91|2.93|2.94|2.96|2.91|2.95|2.99|3.08|2.92|3.01|2.96|2.94|2.89|2.96|3|||2.89|2.89|2.91|2.82|2.73|2.75|2.79|2.76|2.74|2.71|2.74|2.79|2.78|2.82|2.88|3.01|3.04|2.98|2.92|2.88|2.92|2.92|2.86|2.85|2.86|2.88|2.88|2.89|2.82||2.7|2.7|2.71|2.72||2.7|2.68|2.66|2.75|2.74|2.74|2.73|2.71|2.71|2.73|2.71|2.76|2.77|2.81|2.82|2.87|2.87|2.89|2.88|2.93|2.94|2.94|2.97|2.97|2.91|2.94|2.9|2.94|2.88|2.86|2.92|2.95|2.86|2.82|2.8|2.81|2.77|2.79|2.79|2.8|2.87|3|2.91||2.98|2.89|2.92|2.86|2.87|2.83|2.88|3.01||2.96|2.97|2.9|2.92|2.81|2.8|||2.73|2.74|2.77|2.72|2.76|2.82|2.86|2.93|3.01|2.99|3.01|3.04|3.09|3.03|2.89|2.96|3|2.98|3.01|3.06|3.03|3.08|3.06|3.09|3.09|3.18|3.23|3.24|3.24|3.5|3.54|3.44|3.44|3.45|3.44|3.37|3.41|3.34|3.37|3.42|3.4|3.41|3.39|3.38|3.37|3.4|3.38|3.41|3.58|3.85|3.62|3.56|3.62|3.63|3.51|3.8|3.53|3.62|3.63|3.98|3.79|3.42|3.5|3.24|2.96||2.97|2.91|3||2.96|2.95|2.97|3|2.96|2.95|2.93|2.81|2.83|2.9|2.96|2.98|2.97|2.94|2.9|2.94|2.91|2.85|2.75|2.8|2.86|2.83|2.8|2.82|2.9|2.93|2.98|2.88|2.93|2.94|3|3|3.05|3.08|3.07
10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|0.392|0.394|0.376|0.364|0.368|0.354|0.312|0.31|0.31|0.31|0.316|0.33|0.318|0.342|||0.358|0.356|0.366|0.384|0.36|0.356|0.358|0.36|0.356|0.282|0.26|0.234|0.236|0.238|0.238|0.242|0.246|0.238|0.242|0.23|0.228|0.208|0.212|0.204|0.199|0.199|0.214|0.199|0.195|0.193|0.199|0.191|0.184|0.183|0.18|0.18|0.173|0.176|0.175|0.168|0.159|0.161|0.163|0.162|0.156|0.152|0.161|0.168|0.17|0.166|0.172|0.176|0.169|0.174|0.172|0.183|0.18|0.183|0.176|0.166|0.171|0.173|0.168|0.173|||0.153|0.158|0.146|||0.133|0.128|0.126|0.14|0.137|0.14|0.139|0.124|0.114|0.115|0.115|0.118|0.117|0.117|0.12|0.121|0.119|0.119|0.123|0.121|0.114|0.116|0.11|0.105|0.0905|0.0875|0.0855|0.0865|0.087|0.0865|0.0875|0.0845|0.083|0.0795|0.08|0.0775|0.078|0.0765|0.076|0.077|0.077|0.0755|0.076|0.0765|0.0765|0.076|0.0755|0.0755|0.08|0.0825|0.084|0.0835|0.0835|0.084|0.0855|0.086|0.085|0.0855|0.085|0.083|0.083|0.0845|0.089|0.0875|0.0855|0.0885|0.083|0.0785|0.077|0.077|0.077|0.076|0.0755|0.0765|0.0765|0.076|0.076|0.077|0.077|0.0765|0.0775|0.076|0.0785|0.078|0.0785|0.0785|0.0775|0.0765|0.0755|0.075|0.0775|0.08|0.0815|0.082|0.083|0.081|0.081|0.0815|0.0815|0.0825|0.0825|0.0815|0.0805|0.082|0.0815|0.0815|0.084|0.084|0.0845|0.0845|0.085|0.0895|0.0905|0.086|0.085|0.085|0.085|0.0865|0.088|0.0885|0.0915|0.0925|0.0935|0.0945|0.0955|0.0905|0.0915|0.089|0.0915|0.0925|0.0945|0.0945|0.0975|0.103|0.0995|0.0965|0.0935|0.0935|0.0965|0.0935|0.0925|0.0925|0.0975|0.0935|0.0935|0.084|0.0845|0.0695|0.0795|0.0865|0.0805|0.079|0.079|0.078|0.079|0.082|0.0835|0.079|0.076|0.0785|0.0815|0.0785|0.078|0.078|0.076
10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|5|5|4.996|5|4.971|4.97|5|5.1|5.052|5.1|5.13|5.205|5.1|5.039|5.066|5.07|5.05|4.98|5.031|4.88|4.996|5.183|5.348|5.438|5.44|5.599|5.3|5.289|5.11|5.2|4.801|4.9|4.96|4.9|4.55||4.444|4.24|4.2|4.175|4.243|4.11|4.189|4.33|4.425|4.486|4.56|4.718|4.71|4.739|4.739|4.668|4.698||4.398|4.382|4.406|4.411|4.508|4.474|4.312|4.262|4.019|4.1|4.101|4.095|4.197|4.2|4.181|4.249|4.255|4.299|4.256|4.27|4.299|4.3|4.348|4.3|4.301|4.259|4.15|4.15|4.2|4.2|4.22|4.2|4.179|4.179|4.13|4.12|4.076||4.078|4.03|4.064|4.058|4.055|3.98|4.015|4.088|4.095|4.093|4.031|4.031|4.089|3.95|4|4.111|4.15|4.148|4.08|3.96|4|3.938|3.93|3.85|3.86|3.874|3.861|3.85|3.762|3.854|3.803|3.824|3.8|3.803|3.864|3.82|3.822|3.889|3.86|3.912|3.901|3.919|3.916|3.933|3.909|3.909|3.92|3.911|3.923|3.925|3.909|3.96|3.87|3.894|3.86|3.85|3.897|3.91|3.9|3.889|3.827|3.902|3.882|3.951|3.981|4.011|4.013|4.04|4.05|3.94|3.93|3.94|3.93|3.925|4|3.999|3.996|3.993|4.022|4.01|4.01|4.01|4.065|4.054|3.932|3.95|3.9|3.909|3.9|3.915|3.9|3.893|3.823|3.783|3.731|3.72|||||3.675|3.671|3.705|3.637|3.65|3.62|3.617|3.61|3.639|3.64|3.627|3.616|3.615|3.72|3.728|3.701|3.765|3.72|3.747|3.71|3.706|3.7|3.705|3.73|3.8|3.82|3.84|3.83|3.768|3.706|3.79|3.8|3.8|3.85|3.9|4.05|4.09|4.161|4.12|3.877|3.871|3.829|3.829|3.89||||||3.81|3.79|3.748|3.641|3.664|3.764|3.72|3.67|3.606|3.528|3.494
10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|5.68|5.64|5.67|5.69|5.64|5.6|5.54|5.71|5.95|6|6|5.94|5.87|5.99|6|6.08|6.21|6.25|6.4|6.33|6.31|6.31|6.36|6.23|6.29|6.36|6.42|6.5|6.52|6.52|6.58|6.46|6.38|6.46|6.55|6.71|6.7|6.63|6.69|6.8|6.83|6.88|6.87|6.9|6.97|6.98|6.97|7.01|7.03|6.99|6.99|7.13|7.17|7.15|7.17|7.28|7.32|7.45|7.48|7.39|7.34||7.48|7.47|7.5|7.48|7.51|7.25|7.18|7.14|7|6.87|6.92|6.82|6.83|6.83||6.7|6.59|6.55|6.57|6.57|6.59|6.45|6.32|6.31|6.4|6.37|6.45|6.24|6.53|6.49|6.51|6.66|6.8|6.74|6.75|6.81|6.9|7.01|7.11|7.15|7.2|7.16|7.08|7.1|7.11|7.14|7.21|6.88|6.67|6.72|6.73|6.8|6.58|6.37|6.44|6.52|6.54|6.27|6.05|6.08|6.04|5.95|5.91|6||6.1|6.28|6.29|6.31|6.35|6.53|6.64|6.73|6.64|6.77|6.78|6.77|6.87|6.74||6.71|6.54|6.38|6.41|6.37|6.34|6.21|6.23|6.13|6.1|6.26|6.29|6.26|6.24|6.26|6.16|6.13|6.27|6.41|6.4|6.15|6.31|6.58|6.6|6.76|6.81|6.87|6.91|6.73|6.71|6.75|6.82|6.83|6.85||6.65|6.58|6.66|6.68|6.39|6.31|6.23|6.2|6.19|6.07|6.06|5.98||||5.84|5.81|5.73|5.73||5.58|5.62|5.61|5.65|5.81|5.82|6.14|6.27|6.37|6.16|6.33|6.16|6.31|6.11|||5.84|5.76|5.81|5.9|5.92|5.5|5.41|5.44|5.42|5.53|5.6|5.47|5.41|5.47|5.55|5.56|5.61|5.49|5.17|5.16|5.14|5.16|5.13||||||5.05|5.01|5.03|5|5.08|5.1|5.33|5.43|5.24|5.23|5.2
10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|17.9|18.28|18.24|18.2|18.78|18.5|18.22|18.22|18.04|18.02|18.32|18.7|19.36||||19.3|20.2|18.9|18.28|18|17.78|18.08|18.52|17.36|17.12|17.4|17.5|17.42|16.64|16.58|16.78|16.3|16.22|16.04|17|16.8|18.08|18.96|18.44|17.96|18.4|17.98|19.34|20.8|18.86|17.2|16.94|16.98|||16.6|16.42|16.68|16.44|15.94|16.46|15.96|15.76|15.58|15.12|15.14|15.56|16.38|16.9|16.7|17.58|15.58|16.04|15.3|14.78|14.76|14.84|14.78|14.74|14.8|14.74|15|14.96|15.08||14.86|14.94|15|15.1||15.28|15.04|14.92|15.1|15.32|15.38|15.42|15.72|15.92|15.68|15.8|15.38|15.72|15.98|16.32|16.24|16.3|16.28|16.14|15.74|15.52|15.5|15.74|15.6|15.82|16.02|16.08|15.38|15.46|15.26|15.28|15.3|15.18|15.36|15.02|15.06|14.8|14.56|14.66|14.62|14.66|14.68|14.8||15.06|15.38|14.9|15|14.98|15.04|15|15.12||15.18|15.18|15.18|15.02|15.08|14.72|||14.7|14.68|14.64|14.76|14.76|15.24|15.16|15.52|15.7|15.9|16.6|14.8|14.42|14.24|14.34|14.4|14.6|14.62|14.84|14.96|15.04|15.14|15.64|15.58|15.32|15.56|15.88|15.94|15.98|15.9|15.94|16.04|16.12|16.18|16.02|16.02|16.08|16.14|16.38|16.52|16.6|16.6|16.62|16.54|16.6|16.8|16.56|16.1|16.3|16.94|16.96|17.5|17.36|16.86|16.22|16.92|17.2|17.72|17.62|18.84|19.26|17.9|16.76|15.48|15.96||15.76|15.26|15.12||15.38|15.68|15.98|16.66|17.2|16.08|16.18|15.66|16.26|16.26|16.48|16.6|16.8|16.96|16.36|16.84|14.86|14.68|14.82|14.7|14.76|14.78|14.84|14.76|15.24|15.44|15.52|14.72|14.82|14.9|14.9|15.4|15.56|15.5|15.48
10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|35.2|35.24|34.7|33.5|34.4|34.24|34.08|34.02|32.66|32.1|30.64|31|31.22|31.1|||30.66|30.15|30.8|30.15|29.7|28.75|29.15|29.85|29.6|29.1|29.95|29.95|30.7|31.15|31.2|31.7|31.8|31.6|31.1|31.2|31.5|31.9|32|30|30.05|30.65|30.85|29.9|30|29.4|29.25|30.4|30.85|30.7|29.6|29.9|29.75|29.55|29.5|29.55|29.8|31|30.5|29|29|29.15|28.55|28.95|28.3|28.9|27.9|28.6|28.95|29.3|28.6|29.3|28.95|30.3|30.95|30.25|30.85||28.7|28.9|||27.45|27.8|27.3|||25.8|25.55|24.85|25.8|27|27.8|27.05|27.15|27.5|27.5|28.85|27.75|26.85|25.4|25.25|25.3|25.4|25.1|25.3|25.6|25.75|25.4|25.75|25.55|25.65|26.9|25.3|25.4|24.9|25.2||24.8|24.9|23.1|23.1|22.3|22.35|21.6|20.5|20.85|20.7|20.1|20.4|20.9|21.25|21|22|22.55|22.2|23.1|24.1|23.9|24.35|25.35|25.85|25.95|26.45|26.1|23.9|23.85|24.3|23.85|24.2|23.3|23.2|23.9|23.4|23.2|23.65|24.1|23.65|23.3|24.1|24.1|25.1|25.15|24.05|24.5|24.25|24.65|25.1|25.3|26.9|26.2|26.2|26.35|26.1|26.55|26.7|27|27.4|27.05|27.3|27|27.05|27.05|27.65|27.3|27.2|28.3|29.1|28.75|28.8|28.5|27.7|29.4|29.4|27.4|27.95|28.8|29.7|30.55|29.8|29.7|30.6|30.65|30.45|30.35|31|31.15|31.2|31.25|32.2|32.1|32.3|30.45|30.65|31.1|30.65|31.8|31.65|32.9|32.25|33|33.4|33.3|33.1|31.55|32.9||34.75|33.65|33.25|33.45|34.3|34.4|34.2|33.55|31.1|31|30.65|31.4|30.85|29.6|30.65|29.9|27.7|27.3|26.1|26.2|26.9|27|26.65|26.65|25.75
10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|12.26|11.16|11.06|10.46|10.54|9.79|9.3|9.53|9.53|9.39|9.81|9.81|9.79||||9.35|9.27|9.24|9.45|10.04|10.1|10.2|10.54|11.12|11.06|11.24|11.42|10.9|10.78|11|10.98|10.5|10.6|10.2|10.54|10.76|11.18|11.04|11.24|10.88|11.72|11.72|12.44|12.24|13.04|13.24|12.72|11.7|||11.94|11.66|11.56|12.12|11.7|11.9|12.4|11.8|12|11.42|12.16|12.74|13.4|13.96|14.16|14.4|14.76|13.66|13.3|13.5|14.08|13.78|13.78|13.68|13.8|13.74|14.78|13.98|14.3||15.02|14.88|15.26|14.22||13.82|14.88|15.68|16.24|16.28|16.7|13.18|12.5|12.92|13.18|13.5|13.86|14.1|14.5|14.26|14.8|14.9|15.78|16.08|15.62|14.8|15.3|17.1|17.7|18.74|18.88|18.98|18.88|19.76|19.8|19.74|18.84|19.3|20.4|20.5|22|21.5|22|22.5|21.1|21|20.2|19.9||20.6|21.7|21.9|21.9|21.9|23|22.5|23.55||23.85|22.35|23|22.6|20.6|19.3|||19.36|19.6|19.08|19.8|21.3|21.9|22.15|22.35|23.7|23.4|24.5|23.05|22.3|22.75|22.3|23|22|22.9|24.4|24.45|23.9|23.8|25.1|25.5|25.2|25.2|27.4|27.7|28.4|28.05|28.65|28.5|28.7|29.95|29.05|28.3|29.2|28.7|29.6|30.7|30.4|30.85|29.15|28.6|28.8|29.45|29|28.6|29.7|31|29.55|30|30|28.85|27.95|30.65|32.2|33.05|34|34.45|34|29.7|29.6|29.5|29.55||29.8|27.6|||||||||||||||||||||||||||||||||||||
10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|247|242|250|247|243.5|246|264.5|257|263.5|274.5|272|280.5|273|258.5|||235|233|240.5|244.5|245|235.5|239.5|227.5|232|228.5|227|223.5|222.5|223.5|225|229|218|219|223.5|227.5|229.5|235.5|236.5||241|254|258.5|253.5|250|251.5|244.5|245||||||||223|227.5|222.5|224|213.5|216|222|233|232|251|252|248.5|226|223|225.5|230|231.5|229|224|226.5|221.5|223|219.5|218.5|219.5||210|206|205|207|207.5|209|209|203.5|212|210.5|217|216.5|214|218|220.5|227|230.5|227.5|222.5|221|215.5|206.5|205.5|204.5|210.5|205|204|209.5|204|207|202|202.5|200.5|204|195|191.5|188|185.5|191.5|183.5|179|180|176|172.5|173|176|177.5|180|180.5|183|180|183|181.5|182.5|179|184.5|184|184|181||181.5|182|180|179|||179.5|176|173|174.5|183.5|183.5|184.5|187|190|191.5|188.5|188|188|183|183.5|185.5|187.5|186|190.5|194|189|192.5|191|192|196.5|198|192.5|187|184.5|182.5|198|204.5|207.5|204.5|197|200.5|205.5|212|217.5|223|217|217|208.5|207.5|204.5|203.5|202.5|209|207|211.5|202|201.5|195|198|200|204|206.5|212|214|228|207.5|198|201.5|194|193|184.5|180|174.5|||177.5|173|178|173|175.5|175|171|164|167|168|175.5|176.5|175|173.5|172.5|171|171.5|166|164|167|169|168.5|167|165.5|168|169|167|165|166|167|185|177.5|176|173.5|170
10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP||22.02|22.4|23.06|22.8|22.08|21.76|22.04|21.2|21.14|20.98|21.86|20.94|21.1|21.46|21.26|21.24|20.64|20.98|20.76|20.8|20|20.96|20.28|21.6|24|24.9|24.86|24.9|23.82|24.64|24.52|25.6|24.82|25.94|26.2|25.4|25.08|24.32|24.86|23.74|23.86|24.38|24.12|25.52|24.22|23.72|24.24|25.18|23.86|23.44|24|23.96|24.38|24.6|23.94|23.82|24.04|23.7|23.06|22.9|22.06|20.8|22.42|22.84|23.26|23.96|23.92|24.38|23.28|22.9|22.6|22.72|22.52|21.92|22.3|20.76|21.2|20|20.16||19.87|19.64|19.94|20.66|20.2|19.66|19.22|18.9|18.86|18.9|18.9|18.81|19.32|18.64|18.64|18.85|19.3|19.08|19.45|19.87|19.4|19.81|20.18|21.14|19.23|19.4|19.12|19|19.02|19.18|19.43|19.09|19.5|19.1|18.15|17.21|17.35|17.73|16.97|17.55|17.75|18.28|17.6|17|16||17.18|17.88|18.62|18.3|17.9|18.45|18.11|18.46|18.37|18.71|17.86|18.25|17.85|17.85|16.94|17.35|17.68|17.73|17.32|17.08|17.27|16.63|16.3|16.51|16.6|16.49|16.59|16.42|17.07|17.38|17.47|17.32|17.49|17.42|17.72|17.64|17.81|17|16.27|15.51|15.7|16.03|15.3|15.17|15.43|15.5|14.86|15.55|15.6|15.87|15.8|15.67|16.15|16.42|17.1|17.84|17.37|17.19|15.63|14.81|16.32|15.99|||17.41|17.57|17.46|18.33|18.28|18.58|18.81|19.61|20.12|20.36|20.7||21|20.8|20.04|20.96|23.1|21.42|19.49|19.35|19.65|19.26|19.9|19.42|19|18.54|19|18.46|18.66|18.73|18.91|18.59|18.49|18.51|18.01|17.42|17.19|16.93|16.7|17.03|16.25|16.45|16.44|16.43|16.73|17|16.28|||16.32|16.33|16.54||16.35|15.92|15.51|15.71|15.77|15.72|15.37|15.81
10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|2.72|2.74|2.43|2.46|2.48|2.53|2.44|2.49|2.46|2.46|2.46|2.53|2.49||||2.32|2.36|2.42|2.33|2.33|2.29|2.3|2.41|2.68|2.65|2.69|2.74|2.79|2.86|2.92|2.9|2.76|2.73|2.72|2.69|2.93|3.03|2.64|2.75|2.44|2.56|2.45|2.46|2.65|2.48|2.36|2.43|2.33|||2.3|2.27|2.22|2.15|2.1|2.13|2.18|2.2|2.15|2.11|2.17|2.26|2.27|2.3|2.36|2.54|2.44|2.29|2.25|2.26|2.28|2.26|2.31|2.26|2.22|2.29|2.14|2.15|2.19||2.06|2.08|2.08|2.08||2.09|2.1|2.11|2.18|2.17|2.2|2.16|2.1|2.14|2.21|2.13|2.12|2.11|2.18|2.21|2.24|2.3|2.3|2.33|2.35|2.35|2.16|2.17|2.17|2.1|2.08|2.1|2.17|2.15|1.96|2.03|2.09|1.95|1.91|1.81|1.84|1.77|1.77|1.75|1.75|1.79|1.82|1.82||1.88|1.86|1.77|1.74|1.79|1.78|1.77|1.75||1.79|1.81|1.76|1.66|1.69|1.63|||1.73|1.76|1.8|1.78|1.83|1.88|1.91|1.96|1.95|1.95|1.99|1.99|2.02|2.01|2.0001|2.0496|2.0595|2.0595|2.0595|2.1288|2.1288|2.1387|2.1585|2.2179|2.2278|2.2377|2.2872|2.2872|2.3467|2.2971|2.36|2.4457|2.4457|2.3665|2.2674|2.2674|2.307|2.3169|2.2575|2.2773|2.2773|2.2476|2.2278|2.2179|2.2476|2.2278|2.2377|2.1783|2.1882|2.2575|2.2773|2.3268|2.3665|2.2773|2.2773|2.3467|2.3764|2.4754|2.2773|2.3764|2.4754|2.2971|2.3566|2.208|2.1882||2.0892|2.109|2.1288||2.1783|2.2971|2.3467|2.3467|2.3367|2.2476|2.2575|2.208|2.3169|2.3268|2.2971|2.2872|2.3169|2.2674|2.2278|2.2971|2.2872|2.1882|2.109|2.208|2.109|2.0694|2.0694|2.0397|2.1783|2.1783|2.1882|2.1486|2.1585|2.1783|2.2575|2.307|2.3962|2.3268|2.3169
10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|1965.988|2029.2209||2016.395|2023.8311|2095.9961|2079.627||2114.4121|1936.793|2064.9541|2090.7561|2091.0549|2097.7429|2031.167||2132.928|2065.9021|2026.526||2004.417|1981.809|1999.2271|2082.4221|2083.8689|2075.6841|2073.688|2137.918|2208.936|2223.8081|2248.6121||2243.571|2281.8501|2224.207|2259.8911|2243.821|2194.8621|2101.137|1895.17|1923.168|2002.121|1990.692|1993.1379|1973.125|2024.1801|2102.135|2053.426|1996.032|2045.141|1974.223|1920.224|1764.4139|1689.903|1636.2531|1622.927|1629.864|1598.5229|1566.183|1588.292|1558.597|1574.218|1595.578||1611|1625.8719|1666.5959|1687.108|1614.0439|1600.0699|1624.175|1658.7111|1653.021|1687.407|1680.8199|1705.324|1714.657|1692.448|1650.077|1611.948|1625.373|1625.073|1638.598|1630.064|1627.569||1581.405|1567.6801|1541.23|1515.777|1624.375|1638.848|1661.006|1632.26|1586.745|1606.1591|1599.92|1620.582|1615.292|1633.208|1629.964|1625.5229|1622.927|1665.3979||1653.071|1594.83|1592.983|1628.667|1584.299|1540.681|1492.071|1491.772|1507.692||1503.749|1498.16|1481.541|1465.97|1490.075|1488.278|1482.439|1348.6379|1320.9399|1336.361|1360.267|1356.224|1380.828|1387.6|1386.65|1399.3|1414.8|1404.6|1410.3|1399.05|1412.65|1416.65|1431.5|1444.75|1464.05|1492.95|1488.1|1502.8|1518.3|1513.4||1543.55|1511.55|1421.25|1447.6|1396.9|1387.55|1434.7|1454.35|1460|1512.35|1518.7|1539.85|1558.5|1543.1|1450.15|1446.6|1419.5|1460.25|1477.95|1487.75|1527.9|1522.15|1477.45|1477.05|1559.05|1599.2|1639.6|1667.7|1633.25|1619.85|1349.9|1316.25|1314.2|1279.65|1283.7|1295.05|1314.5|1279.8|1293.3|1325.7|1337.9|1415.95|1437.6|1436.2|1332.85|1321.9|1318.75|1325.5|1322.15|1339.85|1347.6|1344.15|1355.15|1337.1|1307.35|1279.05|1313.55|1346.95|1325.85|1192.85|1221.2|1243.05|1254.7|1265.05|1241.05|1237.45|1181.1|1137.8|1135.45|1172.95|1173.6|1171.35|1188.55|1171.8|1130.15|1114.6|1094.4|1093.95|1083.25|1082.25|1098.85|1128.35|1091.8|1126.5|1151|1113.65|1119.25|1175.15|1107.4|1086.75|1079.8|1111.75|1083.05||1054.15|1013.05|959.65|953.2|962.85|1000.25|1008.4|991|999.15|1004.6|1000.45|990.05
10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|14650|15800|16000|15900|15450|15500|15500|16650|17350|20050|18700|19350|18000|13850|14200|13400|12850|12700|12100|12350|11800|11850|11950|12050|12300|12350|12300|12500|12450|12400|11700|10800|10500|11050|11250|11100|11350|11300|11150||11300|11550|11500|12200|12150|12450|13400|12100|11900|12050|11500||11500|11200|11550|12250|12450|11800|11750|11300|10950|11900|12700|11000|10900|10900|10250|9860|10300|7940|8230|8430|8460|8340|8290|8810|8750|8730|8640|8680|||8910|8760|8440||8520|8480|8510|8800|8840|9010|9090|9030|9070|9290|9220|9150|9180|9360|9490|9750|9900|9910|9910|9980|9910|9810|10100|9840|10100|9830|9790|9400|9740|9580|9700|9520|9900|10000|9820|10100|9750|9920|9700|9460|10050|10150|9710|9550|10150|10200|10550|10800|10400|10800|10900|13600|14150|13800|13750|13750|14100|14650|14550|15950|||15950|16400|16400|18050|19200|20000|19250|19700|18900|18950|19000|19050|18950|18950|19150|19450|19050|19350|19600|19500|18300|19000|18100|17000|17400|17800|17700|18150|17700|18450|17250|18000|18000|17900|17950|17700|18850|20300|19950|19800|18300|17400|17200|17150|18850|17600|16750|17450|17150|17800|17000|18600|18400|17700|17650|17650|15550|15200|15100|14300|14350|14050|11550|11250|10550|10550|10350|10150|10150|10250|10150|10200|10550|10150|10100|10400|9540|10450|10800|10650|10650|10650|10400|10350|10400|10700|10600|10550|11200|12100|10950|10700|10100|10400|10900|10300|10050|9830|9800|10200|10300|10350|10250|10500
10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP||||||||||||||||||7.97|7.85|8.02|7.58|7.59|7.7|7.88|8|7.73|7.8|7.91|7.99|7.81|7.78|7.71|7.32|7.32|7.14|7.35|7.27|7.45|7.43|7.42|7.3|7.35|7.21|7.27|7.46|7.58|7.09|7.23|7.2|||6.92|6.8|6.9|6.73|6.58|6.77|6.75|6.61|6.63|6.68|6.64|6.71|6.85|6.9|7.24|7.44|7.54|7.48|7.4|7.31|7.37|7.31|7.44|7.33|7.44|7.36|7.52|7.17|7.13||7.07|7.03|6.86|6.85||6.94|6.91|6.96|7.04|7.12|7.13|6.92|7.04|7.36|7.29|7.19|7.39|7.46|7.6|7.7|7.8|7.83|7.84|7.75|7.95|7.87|8.21||8.35|7.68|7.75|7.9|7.91|7.9|7.86|7.95|8.15|7.69|7.71|7.65|7.63|7.53|7.39|7.27|7.09|7.1|6.62|6.69||6.75|6.74|6.72|6.79|6.73|6.82|6.62|6.75||6.94|6.93|6.95|7.18|7.16|6.84|||6.81|6.85|6.77|6.88|7.03|7.18|7.22|7.38|7.57|7.52|7.58|7.56|7.63|7.59|7.62|7.69|7.96|7.87|7.7|7.8|7.61|7.76|7.86|8.15|8.2|8.32|8.36|8.45|8.25|8.28|8.45|8.48|8.51|8.51|8.63|8.29|8.44|8.8|9.08|9|9.1|8.9|9|8.77|8.98|8.71|8.46|8.56|8.46|8.9|8.55|8.35|8.51|7.78|7.62|7.82|7.92|8.17|8.03|8.18|8.11|8.08|8.38|7.96|7.91||7.6|7.55|7.9||8.11|8.1|8.09|8.25|8.32|8.28|8.38|8.09|8.4|8.64|8.98|8.99|9.36|9.42|9.25|9.38|9.17|9.14|8.83|9.05|9.16|9.43|9.37|9.45|9.95|9.78|10.06|9.89|9.24|8.87|9.09|8.99|9.15|8.94|8.7
10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|82|82.4|84.3|85.2|85.8|85.2|85.5|85.9|87.3|90.4|88.6|88.3|87|86.3|||86.7|86|86.9|85.8|87|86.9|87.9|87.6|88.5|89.4|91.9|92.3|91.7|90.3|89.7|88.9|87.1|86.5|84.5|85.2|86.2|87.9|89||89.7|90.5|89.5|90.9|88.8|89.9|90.2|88.8||||||||85.3|85.1|85|85.8|85.7|81.9|84.3|83.6|83.2|84.3|86|85.4|82.8|85.5|86.9|86|91.6|94.4|93.7|96.1|96.6|100.5|96.9|93|91.8||92.6|91.3|89.2|91.7|92.6|92.5|96.9|93.5|98.5|97.7|93.8|92.3|90|89.2|88|90.5|88.6|85.5|83.8|84.8|85|85.2|83|82.2|82.3|81.7|81.4|81|80.5|80.5|81|80.7|81.4|80.7|80.4|79.6|79.7|74.4|67.8|66.8|67.2|67.1|67.5|66|65.8|67|68.9|69.9|70.3|71.2|68.5|69.5|68.7|69.2|68.9|69.4|70.2|70.2|70.8||70.5|71|71.3|69.2|||66.5|66.7|64.8|62.5|65.2|66.3|66.7|68.5|68.9|68.1|68.8|69.8|68.8|68.2|70.3|71.2|71.4|70.8|72.5|73|73.2|74.1|76.9|72.4|72.2|72.3|72.7|73.5|68.5|66.5|71.8|72.9|71.4|69.3|70.8|67.1|65.3|67.3|67.7|67.4|68.6|68.9|66.2|67.8|69|66.9|60.9|62.7|64.5|66.4|66.7|67.1|65.3|65|67.6|66.7|67|67.9|66.8|68.8|69.5|69.4|71.3|71.2|72|71.4|70.9|71.9|||73.2|74.5|73|74.7|75.8|73.6|73.8|72.8|72.9|71.7|75.7|76.3|75.1|74|74.7|71.2|70.4|72.3|72.3|69.4|72|69.7|68|65.6|67|66.2|63.8|64.3|58.5|59.1|62.4|61.3|63.2|63.1|65
10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|1939.4|1883.4||1848.65|1858.7|1842.95|1861.4||1867.95|1854|1998.05|1970.3|1925.4|1797.6|1751.85||1787.15|1759.3|1740.9||1695.4|1664.25|1717.85|1772.7|1691.8|1688.65|1639.9|1716.8|1716.4|1751.6|1772.7||1749.9|1738.95|1786.65|1793.6|1759.25|1843.05|1867.3|1685.3|1629.15|1686.4|1665.3|1646.45|1602.15|1606.1|1647.1|1519.35|1562.05|1606.9|1643.7|1639.45|1465.3|1440.05|1265.6|1211.3|1220|1187.95|1149.95|1169.75|1124.4|1130.6|1154.7||1106.55|1105.7|1119.55|1154.35|1132.15|1099.8|1151.4|1152.9|1158.45|1196.7|1163.3|1145.7|1171.2|1221.05|1074.05|1000.6|939.2|926.4|935.15|911.2|915.55||925.3|903.95|882.3|874.95|921.25|925.3|939.4|922.65|932.9|923.45|912.8|941.1|953.95|981.7|983.65|998.75|1015.05|1005.85||1001.95|970.65|974.7|1011.7|1033.15|992.05|985.45|953.5|947.85||955.1|956.8|888.65|873.85|868.8|886.95|843.4|810.65|805.9|822.85|842.95|862|844.75|847|831.85|844.45|829.6|830.35|840.6|830.1|832.3|820.8|873.95|839.75|812.05|831.1|846.05|803.75|809.6|806.6||806.25|807.4|815.55|822.45|813.3|771.5|799.05|805.95|835.8|893.3|867.65|859.85|873.65|876.45|840.4|822.1|808.05|827.85|829.25|866.55|895.8|856.25|838.75|791.6|883.35|948.2|971.8|914.8|924.1|863.8|818.8|841|802.25|824.7|717.1|672.45|651.3|662.45|654.65|613.15|622.75|602.7|611.6|619.05|570.45|567.3|580.7|559.3|574.5|584.15|582.75|591.7|579.1|586.6|596.4|578.6|613.9|631.35|626.5|589.4|592.4|564.35|571.9|584.2|556.2|533.95|542.35|493.4|521.95|525.3|456.65|449.8|459.9|446.25|435.55|431.1|441.5|439.5|403.3|398.5|402.95|394.25|395.95|408.2|397.5|391.85|399.4|402.05|405.3|403.35|408.55|405.4|387.85||382.2|386.1|381.2|369|385.15|397.45|390.05|393.95|376.7|376.2|383.35|388.4
10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP||34.42|34.16|35.19|35.7|37.25|36.92|37.25|37.21|38.42|37.12|38.34|36.88|36.88|37.43|37.71|35.7|34.48|34.48|34.1|34.42|35.26|36.55|35.19|34.46|38.28|38.69|38.26|38.59|39.03|39.34|39.72|38.89|39.24|38.59|38.69|39.15|39.2|39.09|39.89|38.48|40.6|40.84|41.96|43.14|43.42|43.07|43.8|43.22|42.93|42.81|43.38|45.31|43.81|44.46|45.43|45.94|44.76|43.64|43.5|43.48|44.54|42.97|45.31|45.11|46.95|48.86|50.58|46|43.34|42.79|43.64|44.13|43.5|43.54|43.83|43.13|43.44|43.42|44.13||42.16|41.55|41.65|40.8|41.08|41.27|41.12|40.56|40.23|40.88|40.27|39.82|40.45|40.11|40.09|39.52|39.34|39.03|39.3|40.31|40.68|41.02|41.86|41.55|40.33|40.15|40.25|39.74|39.64|40.07|39.26|39.17|39.68|38.46|38.34|37.98|38.5|38.63|38.85|38.16|38.08|38.42|38.16|37.23|36.9||38.91|40.29|41.31|42.2|42.24|42.85|41.67|41.59|42.69|43.34|41.51|41.21|41.37|40.98|40.58|41.37|41.59|42.06|41.69|40.27|40.58|39.76|39.87|40.21|40.33|39.56|40.11|38.57|38.75|38.91|38.77|39.15|37.77|37.2|37.55|37.94|37.79|37.73|37.73|37.9|37.98|38.61|38.63|38.14|38.28|37.88|38.32|38.95|38.46|38.42|38.42|37.96|38.71|37.59|37.83|39.8|42.4|41.23|37.96|38.91|41.86|42.36|||44.09|42.75|41.67|42.63|42.32|42.02|41.86|42.02|40.86|40.98|41.02||41.25|41.71|41.25|40.58|41.17|41.96|42.73|38.97|38.22|37.43|37.92|37.53|36.84|36.15|36.94|35.84|35.68|35.3|35.4|35.72|35.4|35.91|35.82|34.3|34.08|33.43|33.14|33.26|33.53|33.79|33.75|33.29|32.94|33.02|33.73|||33.69|33.69|33.73||32.45|32.25|32.13|32.03|32.33|31.13|29.22|28.74
10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|5.56|5.18|5.08|5.09|4.97|4.94|4.47|4.57|4.48|4.43|4.34|4.47|4.6||||4.5|4.33|4.25|4.28|4.36|4.21|4.2|4.27|4.42|4.51|4.56|4.6|4.52|4.39|4.46|4.4|4.27|4.17|4.22|4.31|4.42|4.74|4.72|4.95|4.63|4.81|4.75|5|5.03|5.16|5.21|5.4|5.42|||5.31|5.46|5.31|5.36|5.25|5.39|5.65|5.39|5.3|5.16|5.35|5.58|5.68|5.81|5.7|5.7|5.95|5.7|5.51|5.29|5.35|5.49|5.5|5.46|5.56|5.39|5.42|5.15|5.07||4.82|4.75|4.72|4.56||4.82|4.82|4.63|4.6|4.6|4.65|4.73|4.53|4.67|4.55|4.55|4.56|4.66|4.72|4.82|4.69|4.98|5|4.9|4.85|4.62|4.74|4.84|4.84|4.75|4.65|4.72|4.58|4.46|4.59|4.69|4.23|4.31|4.29|4.33|4.38|4.29|4.15|4.13|4.03|4.12|4.06|4.18||4.22|4.41|4.35|4.45|4.5|4.6|4.55|4.7||4.81|4.77|4.93|4.82|4.76|4.9|||4.98|5.13|5.16|5.03|5.02|5.01|5.03|5.07|5.26|5.37|5.8|5.7|5.41|5.3|5.33|5.31|5.31|5.3|5.52|5.77|5.92|6.04|6|5.89|6.26|5.81|5.89|6.02|5.88|5.95|6.08|5.99|5.92|5.93|6.07|6|6.15|6.28|6.17|5.99|5.8|5.72|5.35|5.37|5.28|5.08|5.14|5.04|5.03|5.33|5.22|5.4|5.43|5.44|5.04|5.41|5.17|5.12|5.1|4.98|5.05|5.04|5.01|5|5.01||5.12|5.1|5.25||5.2|4.98|4.96|4.89|4.72|4.75|4.84|4.71|4.82|4.59|4.61|4.26|4.36|4.56|4.48|4.63|4.66|4.7|4.44|4.35|4.32|4.55|4.38|4.1|4.15|4.46|4.28|4.22|4.32|4.1|4.3|4.3|4.14|4.09|4.09
10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP|1.89|1.91|1.81|1.86|1.85|1.84|1.8|1.76|1.74|1.75|1.83|1.85|1.84||||1.89|1.91|1.95|1.91|1.93|1.91|1.91|2.02|2.04|2.04|2.1|2.11|2.11|2|2.15|2.17|2.03|2.06|2.04|2.15|2.21|2.36|2.23|2.22|2.28|2.42|2.28|2.4|2.48|2.33|2.22|2.31|2.26|||2.05|2.08|2.11|2.17|1.91|2.02|2|1.87|1.77|1.85|1.93|2.1|1.87|1.68|1.67|1.71|1.71|1.7|1.65|1.6|1.54|1.53|1.53|1.53|1.51|1.53|1.54|1.51|1.5||1.46|1.45|1.45|1.45||1.43|1.44|1.42|1.52|1.62|1.66|1.66|1.63|1.67|1.68|1.7|1.7|1.71|1.69|1.65|1.68|1.69|1.7|1.69|1.71|1.72|1.75|1.78|1.79|1.69|1.69|1.69|1.68|1.68|1.64|1.69|1.77|1.73|1.7|1.68|1.6|1.59|1.59|1.58|1.58|1.67|1.69|1.63||1.55|1.44|1.42|1.46|1.47|1.46|1.44|1.47||1.49|1.44|1.49|1.41|1.36|1.34|||1.31|1.34|1.34|1.33|1.37|1.42|1.45|1.51|1.53|1.51|1.51|1.51|1.51|1.52|1.56|1.57|1.57|1.55|1.6|1.61|1.6|1.65|1.64|1.68|1.68|1.73|1.75|1.75|1.74|1.72|1.74|1.75|1.77|1.73|1.67|1.63|1.63|1.64|1.63|1.66|1.68|1.71|1.65|1.64|1.67|1.67|1.66|1.62|1.62|1.59|1.59|1.66|1.69|1.62|1.64|1.67|1.7|1.78|1.74|1.82|1.7|1.65|1.69|1.58|1.51||1.46|1.46|1.46||1.48|1.49|1.49|1.54|1.51|1.52|1.56|1.48|1.49|1.51|1.61|1.65|1.64|1.58|1.5|1.46|1.46|1.44|1.46|1.6|1.68|1.76|1.73|1.73|1.8|1.83|1.84|1.8|1.78|1.74|1.74|1.71|1.71|1.68|1.7
10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|12.2086|12.0123||12.3157|12.2354|12.3246|12.4228|11.9766|11.6464|11.2805|10.9681|10.9592|10.7004|11.0931|10.6825||10.5844|10.7361|10.861|10.4416|10.5665|10.6468|10.4773|10.7093|10.8164|11.0663|11.0663|11.4679|11.3519|11.6731|11.6553|11.7713|11.5303|11.102|11.2001|11.691|11.3876|11.3429|11.3429|11.0306|11.2358|11.1644|11.6999|11.4679|11.4768|12.0926|12.4049|12.7262|||12.6459|12.4763|12.4585|12.6013|12.4763|12.637|12.6459|12.8065|12.8869|12.4406|12.4853|12.8869|12.4853|12.6637||12.5834|12.6548|13.5473|13.6008|13.9132|13.7436|14.2077|13.4223|13.4402|13.4759|13.2974|13.0832|13.6187|13.226|13.1992|||13.8328|13.3152|13.0296|||12.7619|12.4942|12.7173|13.0029|12.8958|13.0743|12.9047|12.7351|12.8958|12.9404|13.0475|13.4937|13.7614|13.8418|13.9578|13.8239|13.931|13.8061|13.8953|14.4486|13.8328|13.4312|12.3246|12.3603|12.164|12.3425|12.7173|12.6459|12.3603|12.1194|12.5299|12.8333|13.0386|12.2711|12.0658|11.9855|12.6727||11.8516|11.9587|11.4679|12.4317|12.6637|12.7619|13.1189|13.1189|13.2528|13.0029|13.1367|13.574|13.6544|13.1814||13.3242|13.3063|13.458|13.458|12.8958|12.3603|12.3425|12.2265|11.7178|12.2086|12.1461|12.5477|12.0212|12.164|11.9676|12.628|11.6553|11.7624|11.691|12.1194|11.0574|11.0931|11.0484|10.9413||11.0663|10.3166|10.2363|10.2095|10.2631|10.5219|10.513|10.6736|10.9413|11.1555|10.9056|10.9503|10.8789|11.0038|10.8521|11.2269|11.6017|11.9587|12.3603|11.8784|11.6731|11.8695|11.7178|11.5482|11.2715|11.4679|12.1104|13.4|12.97|12.64|12.94|12.82|13.1|13.55|13.72|13.69|13.54|13.75|13.54|13.86|14.1|14.11|14.36|13.94|14.37|13.99|14.01|14.2|13.52|13.83|14.31|14.46|14.33|14.94|14.7|14.22|14.69|14.29|13.82|13.81|14.34||14.42|15.22|16.07|15.05|14.57|14.76|13.7|13.89|13.81|14.79|14.01|13.7|14|13.21|12.76|12.15|11.55|11.77|11.5|11.76|11.89|11.59|11.69|11.42|11.52
10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|7.99|8|8.05|8.05|7.77|7.69|7.64|7.66|8.23|8.88|9.08|9.03|9.02|9.12|9.13|8.95|9.02|9.02|9.22|9.19|9.31|9.31|9.15|8.84|8.85|8.99|9.06|9.01|9.03|9.04|9.32|9.39|9.38|9.47|9.53|9.5|9.34|9.45|9.48|9.35|9.4|9.53|9.56|9.44|9.52|9.59|9.62|9.89|9.93|9.95|10.09|10.15|10.27|10.2|10.19|10.39|10.21|10.21|10.29|10.22|10.17||10.41|10.36|10.41|10.3|10.44|10.57|10.46|10.43|10.26|10.26|10.32|10.25|10.5|10.43||10.23|10|9.7|9.82|9.81|9.83|9.16|8.91|8.84|8.89|8.92|8.95|8.75|9.12|9.16|9.22|9.22|9.03|8.92|8.98|9.14|9.08|9.08|9.04|9.09|8.99|9.15|9.11|9.22|9.17|9.27|8.98|8.61|8.6|8.66|8.72|8.78|8.65|8.33|8.3|8.24|8.15|7.85|7.52|7.41|7.31|7.22|7.18|7.29||7.41|7.48|7.42|7.38|7.47|7.68|7.86|7.95|7.83|8.06|7.83|7.55|7.64|7.44||7.13|7.31|7.22|7.11|6.93|6.86|6.92|6.77|6.79|6.77|6.89|6.96|6.93|7.07|7.16|7.18|7.12|7.21|7.25|7.26|7.05|7.11|7.33|7.27|7.39|7.46|7.44|7.51|7.68|7.69|7.77|7.71|7.6|7.39||7.1|7.11|7.15|7.26|7.27|7.18|7.18|7.03|6.9|6.79|6.76|6.82||||6.72|6.57|6.35|6.33||6.29|6.35|6.32|6.39|6.44|6.51|6.85|6.97|6.97|6.85|7.07|6.94|6.81|6.81|||6.63|6.62|6.74|6.98|6.99|6.65|6.87|6.94|7.08|7.1|7.12|7.01|7.1|7.33|7.51|7.69|7.75|7.74|7.46|7.46|7.6|7.5|7.64||||||7.43|7.24|7.28|7.21|7.51|7.56|8.01|8.68|8.32|8.14|8.01
10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|36|35.25|36.25|36.9|36|34.65|34.9|33.9|33.85|34.3|33.65|33.4|33.45|33.6|||32.7|32.85|32.6|32.6|32.65|32.5|32.55|32.45|33.2|33.95|34.15|33.95|33.85|33.7|33.6|33.55|33.6|32.75|33.15|33.4|33.6|34.35|34.05||33.95|34.05|34.25|34.9|35.3|34.05|33.2|32.65||||||||32.45|32.4|32.6|32.7|32.55|32.85|33.8|34.35|33.9|34.8|35.5|35.05|36.2|37.75|36.85|36.75|36.6|35.75|35.25|37|36.45|37.05|35.1|36.55|34.85||31.7|32.25|32.15|30.3|30.05|29.85|29|28.75|29.05|29.75|30.3|30.55|30.2|30.7|30|30.75|31.3|30.8|31.05|31.15|31.05|30.9|31.1|31|31.35|31.3|30.25|30.2|30.7|30.05|29.8|30.15|29.45|29.05|29.15|29|29.55|30.1|30.35|29.65|29.45|30|30.2|30.15|30.3|31.35|31.75|32.8|32.6|32.25|31.1|29.35|28.7|28.4|28|28.2|28.35|29|28.1||28.6|28.6|28.55|28.4|||29.05|27.4|27.05|26.4|26.2|27|27.55|27.95|27.4|26.8|26.65|26.65|26.15|26.2|26.5|26.55|26.1|26.6|26.25|26.45|26|25.9|25.45|25.55|25.9|25.8|25.85|25.45|25.65|24.9|25.6|25.85|26|25.8|25.95|26|25.7|26.35|26.25|26.45|26.75|26.3|25.8|25.65|25.55|25.55|25.05|27.2|27.5|27.95|28.1|28.4|28.8|27.4|26.05|25.6|25.75|26.05|25.55|25.95|26.5|26.3|26.6|26.5|26.7|26.5|26.45|25.65|||26.15|26.15|26|26.1|26.6|26.4|26.2|25.4|25.9|26.45|27.65|27.95|26.25|26.35|25.65|26|24.45|24.5|23.85|24.15|24.35|24.4|24.4|24.15|25|24.25|23.9|21.75|22.5|23.05|24|24.45|24.75|25.15|25.2
10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|26|26.35|26.85|26.6|25.9|27|27.5|27.35|27.5|26.55|24.65|25|23.85||||22.85|21.9|22|21.75|21.5|20.7|20|19.94|20|19.48|19.46|19.7|19.98|19.4|20.3|19.48|19.22|19.08|19.1|19.74|19.98|19.8|20.4|20.2|18.9|19.2|19.9|19.8|20.15|20.15|20|20|19.96|||20|20|20|19.96|19.96|19.88|19.86|19.8|19.7|18.98|19.36|19.8|19.8|19.6|19.66|19.7|19.6|19.6|19.5|19.3|19.28|19.28|19.44|19.48|19.1|19.56|18.98|19.32|19.46||18.68|18.6|19.06|19.2||19.3|19.5|19.3|19.52|19.36|19.5|19.58|19.5|19.3|19.6|19.06|18.9|18.84|19.3|19.48|19.44|19.5|19.48|19.5|19.5|19.48|19.5|19.44|19.46|19.48|19.44|19.4|19.4|19.3|19.42|19.42|19.48|19.48|19.48|19.44|19.5|19.5|19.34|19.26|19.04|19.5|19.44|19.3||18.46|19.12|19.5|19.5|19.14|19.5|19.5|19.5||19.56|19.5|19.52|19.5|19.5|19.66|||19.38|19.18|18.2|18.6|19|18.92|19.26|18.58|18.04|18|18.62|19.06|18.74|18.5|18.92|19.8|19.52|19.5|19.54|19.4|19.68|19.5|19.56|19.5|19.5|19.34|19.3|18.82|18.98|19.2|18.9|18.68|18.5|19.44|19.08|18.8|19.18|18.32|18.3|18.38|18.12|17.84|17.84|18|18.28|18.16|17.78|16.98|17.1|17.68|17.38|18.08|16.8|16.1|16.1|16.24|16.36|17.08|16.96|17.1|16.54|16.44|17.5|17.2|16.88||17.18|18.32|18.86||19.24|19.36|19.04|18.68|19.5|19.5|19.52|19.4|19.32|19.5|19.2|18.86|18.86|18.64|18.7|18.38|18.6|18.58|18.4|18|17.7|17|16.94|17.1|17.2|17.88|17.8|17.7|17.56|17.34|17.3|17.28|17.2|17|16.98
10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|31.2|33|31.25|28.45|25.9|23.55|21.95|21.75|21.65|21.5|21.2|21.85|21.85|21.9|||21.75|21.9|21.15|21.5|21.3|20.65|21.25|21.8|23|22.5|22.55|21.85|22.6|22|20|19.95|19.95|19.95|19.55|19.65|20|20|19.55||20|20|19.5|20.05|20.25|20|19.8|18||||||||17.35|17.65|17.65|17.9|17.6|17.6|18.55|18.6|18.75|19|18.95|18.25|18.05|19.3|19.55|19.8|20.95|20.6|20.6|21.75|20.6|20.65|21.1|22.85|23.35||22.7|22.5|23.4|22.95|20.9|19.8|20|19.8|20.45|18.6|17.35|17.5|17.35|17.55|16.75|17.35|18.6|17.85|16.25|15.7|15.7|15.7|15.75|15.85|15.75|16|15.25|15.2|15.15|15.1|15.15|15.1|14.9|14.85|14.85|15.25|14.8|14.65|14.4|14.25|14.2|14.3|14.2|14.15|14.25|14.4|14.5|14.7|14.9|14.7|14.7|14.45|14.35|14.35|14.3|14.5|14.6|14.85|14.6||15.15|15.4|15.65|15.95|||15.2|15.25|15.15|14.15|14|14.4|14.6|14.55|14.75|14.8|14.95|14.95|14.95|14.55|14.95|15.4|15.3|15.6|15.25|15.3|15.3|15.55|15.95|15.45|15.55|16.25|15.4|14.9|14.85|14.6|15.25|15.3|15.55|15.35|14.75|14.5|14.6|14.7|14.1|14.1|14.15|14.15|14|14.3|13.8|13.3|13.4|13.7|13.95|14.25|14.3|14.45|14.35|14.35|14.45|14.5|14.5|14.8|14.7|14.95|15.3|15.85|15.7|15.6|15.55|15.3|15.15|15.05|||15.2|15.15|15.3|15.5|15.55|14.95|14.8|14.3|14.35|14.6|15.05|14.8|14.7|14.65|14.4|14.4|14.15|14.1|14|14.1|14.3|14.15|14.1|14.05|14.25|13.95|14|13.8|13.6|13.85|14.5|14.5|14.7|14.4|14.6
10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|70.5|70.3|72.7|73.3|72.3|73.6|74.3|74.7|75.4|81.8|74.4|72.3|72.8|72.6|||72.3|72.3|72.3|73.8|74.3|74.3|75.5|73|71.3|74|73.6|70.6|70.1|70.1|70|70.3|69.2|69.2|71.4|68.6|71.2|71.6|71.5||76.1|72.8|69.6|66.9|60.9|55.4|50.4|49.05||||||||49.5|49.05|48.8|47.95|47.6|48.6|49.4|49.9|49.3|50.2|48.7|49.65|50.3|51.5|52.7|54.5|52.5|53.7|54.1|54.1|54.2|54.9|55.5|56.7|57.9||57.9|58.2|58|59.1|59|59.7|60.5|60.3|60.3|58.8|58.7|58.8|58.2|59.1|59.1|60.6|61.8|63.1|61.1|59.8|59.7|61|60.7|60.8|59.4|57.9|59.7|56.2|57|57.5|58.6|56.3|53.9|54.6|55|54.5|55.4|55.5|55.3|55.7|56.6|55.5|55.5|54.7|54.4|54.9|55.5|56.6|56.7|58.1|58.1|59.3|59.6|60.4|60.5|60.7|62.6|62.6|59.1||61.1|61.1|61.9|62.3|||61|61|61.1|61.2|63.5|64.7|66.2|67.8|68.2|68.3|67.7|68.2|67.1|67.9|69.4|70|70.6|69.1|69.8|70|71|70.8|71.8|70.7|70.8|70.4|68.6|68.8|68.5|66.1|70.6|69.9|70.6|71.5|69.9|71.5|73.1|75.3|76.8|75.6|76.9|74.4|73.9|72|72.8|72.5|70.1|71.2|73.8|75.6|77.7|75.8|75.5|74.1|82.2|81.6|82.2|87.2|84|83.5|80.6|79.6|84|82.1|83.5|80.6|80|80|||78.2|80.1|78.7|79.5|82.7|78.1|74.4|75.6|68.8|69|74|74.8|74.7|78.1|74.6|70|72|75.5|72.3|66.9|67.4|63.5|58.7|57|56.7|55.1|55.4|54.7|52.9|53.3|54.5|53.8|54.2|54.9|56.6
10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|5.9|5.76|5.8|5.85|5.66|5.53|5.3|5.4|5.19|5.33|5.14|5.3|5.24||||5.35|5.39|5.44|5.08|5.24|5.24|5.08|5.14|5.21|5.21|5.29|5.25|5.25|5.23|5.26|5.14|5.07|5.08|5.16|5.31|5.29|5.35|5.48|5.36|5.35|5.51|5.42|5.59|5.69|5.89|5.88|5.9|5.76|||5.84|5.79|5.8|5.59|5.46|5.45|5.69|5.5|5.46|5.46|5.59|5.8|5.93|6.09|6.08|5.99|5.9|5.67|5.32|5.21|5.14|5.22|5.22|5.29|5.52|5.47|5.5|5.26|5.31||5.4|5.23|5.04|4.99||5.07|5.1|5.1|5.17|5.19|5.3|5.38|5.26|5.29|5.3|5.41|5.56|5.74|5.84|5.92|5.94|6|6.01|6|5.96|5.89|5.93|6.15|5.95|5.88|5.78|5.82|5.83|5.7|5.88|5.99|5.41|5.38|5.42|5.55|5.64|5.48|5.41|5.41|5.35|5.44|5.56|5.66||5.7|5.85|5.75|5.75|5.68|5.71|5.8|5.9||5.9|5.9|5.9|5.9|5.88|5.9|||6.01|6.04|6.04|5.99|6.08|6.12|6|5.96|6.28|6.3|6.25|6.16|6.02|5.93|5.93|5.81|5.83|5.96|6|6.27|6.46|6.58|6.85|6.53|6.58|6.34|6.4|6.64|6.21|6.38|6.28|6.25|6.01|6|6.05|6.13|6.17|6.2|6.24|6.29|6.05|6.25|5.98|5.95|5.9|5.97|6|5.96|6.08|6.45|6.36|6.58|6.46|6.2|5.91|6.06|5.89|5.99|5.87|5.77|6.04|5.99|6.05|6.45|6.44||6.24|6.19|6.3||6.55|6.56|6.32|6.36|6.28|6.3|6.32|6.2|6.34|6.33|6.36|6.29|6.27|6.52|6.54|6.61|6.56|6.38|6.28|5.9|5.82|5.93|5.88|5.64|5.78|5.98|5.75|5.6|5.33|5.19|5.2|5.08|5.06|4.85|4.7
10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|2.2863|2.3717|2.3622|2.5899|2.5899|2.5615|2.5994|2.6563|2.6468|2.6563|2.6748|2.7231|2.6845|2.7038|2.7038|2.7424|2.6845|2.6555|2.6169|2.6362|2.6362|2.6072|2.6748|2.7134|2.6555|2.6555|2.6845|2.6265|2.6265|2.6072|2.6169|2.6072|2.5689|2.5976|2.5497|2.588|2.6743|2.6839|2.7414|2.7318|2.7318|2.9714|2.9139|2.9427|3.0098|3.029|3.0194|3.0194|3.0577|3.1152||3.0865|2.9714|3.0194|3.0673|3.0769|3.1056|3.1152|3.0673||3.0577||3.144|2.981|2.9235|3.0673|2.8564|2.9619|2.9235|2.9714|2.8277|2.7797|2.6455|2.5593|2.5784|2.5401|2.588|2.588|2.636|2.6935||2.588|2.636|2.6551|2.6551||2.6264|2.588|2.5976|2.5976|2.588|2.588|2.588|2.5593|2.4538|2.5689|2.6072|2.6551|2.6839|2.6647|2.7222|2.7702|2.7318|2.7414|2.8564|2.7414|2.7797|2.6839|2.6072|2.7702|2.751|2.7797|2.8085|2.8277|2.8229|2.8419|2.8133|2.861|2.8515|2.8706|2.8324|2.7847|2.6703|2.6607|2.6703|2.718||2.7657|2.7847|2.7657|2.7847|2.7657|2.8133|2.8133|2.7657|2.6894|2.6512|2.6226|2.5272|2.47|2.4795|2.5654|2.5368|2.4414|2.47|2.5272|2.5272|2.5272|2.5463|2.6035|2.5654|2.5368|2.4795|2.5845|2.6226|2.6226|2.6321||2.6226|2.7084|2.5749|2.4795|2.5272|2.4509|2.6226|2.737|2.7657|2.7847|2.6989||2.6226|2.718|2.7466|2.718|2.7561|2.7561||2.7561|2.6417|2.5368|2.5749|2.6512|2.6226|2.6226|2.6512|2.7466|2.8133|2.8229|2.8229|2.6512||2.4414|2.4033|2.2602|2.2411|2.2793|2.2984|2.3079|2.2888|2.2888|2.2411|2.2125|2.2507|2.2411|2.2411|2.1934|2.3365|2.2602|2.2793|2.2984|2.2602|2.1648|2.0885|2.0409|2.0504|1.9836|2.0599|2.1172|2.0695|2.079|2.0504|2.0599|2.0981|2.0409|1.927|2.0409|2.0598|2.0978|1.9649||1.851|2|1.98|1.97|1.94|1.96|1.9|1.85|||1.85|1.98|1.97|1.96|1.92|1.96|1.98|1.99|2.06||1.98|
10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|3855|3860|3865|3905|3805|3800|3810|3820|3805|3800|3770|3760|3795|3810|3825|3830|3805|3810|3830|3825|3820|3765|3800|3835|3915|3935|3935|3930|3930|3915|3920|3935|3895|3920|3925|3950|3985|4020|4030||3975|4025|3940|4010|4010|4010|4000|4050|4100|4110|||4180|4185|4140|4045|3945|4045|4025|3915|3775|4005|4200|4180|4225|4145|4045|3835|3790|3745|3870|3875|3770|3740|3720|3880|3880|3710|3695|3710|||3785|3770|3700||3785|3705|3800|3855|3855|3910|3930|3925|3925|4050|3950|3950|3910|3925|3950|3955|3855|3900|3865|3880|3880|3950|3970|3970|3950|3940|3910|4055|4070|4100|4015|4110|3940|3850|3780|3825|3760|3720|3625|3560|3695|3695|3690|3845|3640|3610|3470|3460|3430|3330|3455|3500|3585|3725||3750|3805|3785|3790|3675|||3675|3670|3655|3795|3800|3780|4010|4030|4180|3835|3860|3865|3480|3570|3575|3740|3670|3840|3845|3975|3970|3650|3440|3070|3165|3200|3200|3205|3150|3290|3090||3090|3100|2955|2930|2850|2855|2850|2815|2825|2815|2890|3000|2950|2945|2960|2965|2990|3035|3025|2975|2985|2995|2995|2945|2960|2940|3000|3035|3015|3080|3030|3030|3000|3015|2995|3030|3015|3095|3120|3090|3135|3180|3150|3215|3065|3315|3500|3410|3340|3330|3310|3215|3290|3090|3010|2945|3070|3130|3030|2975|3000|3000|3005|3015|2940|2990|2975|3030|3025|3165|3025|2990
10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|47250|47100|48550|47900|47300|44950|43300|42700|42600|42650|42200|42600|44000|44500|43500|41250|41500|38850|39100|38000|38400|37550|39200|39500|37800|35700|35200|35450|34450|34050|34250|33700|31650|32050|32500|33800|34400|35000|35600|36300|36300|36600|34600|36650|35800|38100|33900|33550|32350|31400|29900||29900|29850|29600|29900|29000|28000|27800|27900|27000|27950|29150|30000|30550|30400|31000|31500|30850|31050|31200|28950|28950|29750|29800|29650|30800|30950|31350|30600|||28600|27150|26500||26550|26200|26000|26750|27050|26950|25500|24900|24800|25050|25700|25400|24600|24850|24700|24850|25600|24550|24700|24900|25000|24550|25350|25600|25150|25700|24900|24800|25150|23050|23200|22850|23400|24150|24150|24100|23800|22550|21500|21500|22050|21800|21100|20500|21550|21850|22150|22100|22350|22900|23050|23350|24450|24100|24550|24550|25250|24350|24400|24550|||24550|24650|23500|23050|23150|21900|22800|23850|23300|23650|24500|25200|25200|23950|22400|23150|22150|22450|23900|23100|22900|21950|22500|22700|23300|22750|21400|21200|20550|22000|21450|22600|22600|22850|23450|23800|26050|26000|27150|27750|27750|26750|25450|26150|24900|24750|24750|24950|25650|25850|24450|23250|23000|22300|23200|23950|24600|24500|25000|24650|22850|21250|20200|20600|20500|20650|20550|20200|20300|21350|20850|20700|19550|18700|17600|17200|16000|17750|18200|18600|17950|18400|18500|18400|18500|18950|18750|17700|17600|18550|19000|19550|19300|19800|19950|18550|16850|17450|16800|16700|16900|17350|17400|17600
10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|62300|66000|52800|54100|55400|56700|55200|57700|53600|49000|48600|48600|48600|49150|49900|49800|49300|49050|49700|49150|49850|50200|50000|50700|50100|50600|52200|51800|51700|51300|51600|49650|49850|50300|50200|54300|57300|60500|61200||61200|63600|60500|60600|60300|63600|62400|62800|65900|68700|||66700|66200|66500|65400|63500|64800|63300|62200|58500|56600|57300|59000|61400|60300|62100|59600|56500|54800|56300|59900|60300|60900|61800|63700|64800|67300|70100|65400|||62300|63500|58300|58000|58000|57000|57500|62300|55200|52900|54400|48650|49600|49700|48500|48200|47600|49000|48050|47550|47150|48050|46650|49100|49800|47000|48500|49100|49600|48850|47550|45050|46450|45300|45200|45350|46450|47600|47800|50400|46200|45000|43900|43900|45800|44500|42850|42400|45450|46550|50000|48500|47950|47950|49500|51600|51300|52300|52600|52600|52400|52700|52600||||52500|53500|50200|47350|51500|51300|53300|56700|56500|58700|59700|58100|58600|58500|57100|59500|60400|61100|63500|60900|60700|60200|60800|61100|64400|64600|63100|59800|59700|60500|58100|61600|61600|66400|68000|74000|75000|71800|71200|70900|71000|65200|66300|65300|65300|68200|67000|66800|66900|63200|63000|61200|60800|60800|63000|62900|62000|61500|62500|65400|67000|67800|70000|66700|66500|70500|71800|76000|78900|70900|72000|74000|71000|72400|70200|71400|66800|74500|77600|72600|72300|73100|76200|73500|73500|74900|66800|63400|63400|63500|61500|53100|54200|53700|43800|33700|34200|34150|34800|34900|35500|35400|35700|35250
10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|21.5|21.65|21.5|21.3|21.65|20.95|20.7|20.35|20.15|20.2|20.15|19.8|19.8|19.8|||19.8|19.75|19.7|19.65|19.6|19.5|19.55|19.55|19.6|19|19.7|19.8|19.8|19.75|19.7|19.8|19.65|19.55|19.4|19.45|19.45|19.45|19.25||19.45|19.75|19.75|19.75|19.55|19.25|19.2|19.2||||||||18.9|18.8|18.9|19|18.6|18.65|18.9|19.1|18.95|19.1|19.15|19.15|19.2|19.8|20|19.6|19.8|19.9|19.7|20|19.85|19.6|19.45|19.9|20||19.9|19.85|19.7|19.75|19.65|19.65|19.55|19.7|19.95|19.9|20|20.2|19.9|20.1|20.2|20.15|20.1|20.35|21.05|20.55|20.5|20.6|20.65|21.05|20.6|20.5|20.2|20.1|20.05|20.05|20.2|20.2|20.15|20.05|19.85|19.95|20.15|19.9|19.65|19.35|19.3|19.25|19.15|19.15|19.05|19.1|19.2|19.25|19.3|19.4|19.45|19.45|19.2|19.45|19.1|19.15|19.35|19.5|19.7||19.7|19.6|19.7|19.5|||19.4|19.5|19.55|19.3|19.1|19.9|20.75|21|20.35|20.15|20.15|20.1|20.05|20.1|19.95|19.7|19.9|20|19.6|19.5|19.45|19.45|19.5|19.6|19.5|19.65|19.3|19.2|19.25|18.9|19.5|19.55|19.35|19.1|19|19|19.05|19.2|18.85|18.85|19|19.05|18.8|18.65|18.55|18.55|18.45|18.65|18.9|19.25|19.3|19.25|18.9|19.05|19.35|19.35|20.1|20.2|20.2|20.35|20.35|20.35|20.55|20.15|20.2|19.95|19.85|19.8|||19.95|19.95|20.05|19.65|20|20.15|20.1|19.85|19.95|20.15|20.75|20.45|20.7|20.7|20.55|20.45|20.3|20.25|19.95|20.2|20.55|19.8|19|18.75|18.95|18.75|18.8|18.9|18.7|18.7|18.9|18.9|19.2|19.05|19.2
10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|60.5|59.3|58.9|56.7|55|53|52|48|44.65|44.6|43.3|44.5|42|41.95|||40.45|39.65|39.7|39.35|39.45|39.25|38.8|39.15|39.5|39.05|39.35|39.3|38.95|40.8|40|39.95|41.15|39.4|39.2|38.85|39.65|39.15|38.55||39.3|39.7|38.8|39.8|39|37.75|37.85|36.4||||||||35.7|35.5|34.55|34.8|33.7|34.1|34.5|34.75|35.05|35.95|35.45|34.25|34.1|35.85|35.95|35.05|36.1|36.65|37|38.65|38.9|39.4|39.35|40.7|39.65||39.45|39.7|39.8|39|39.15|38.9|39.7|40.3|40.75|39.1|38.2|38.2|37.9|38.55|38.7|41|37.8|38.2|38.55|38.8|37.95|37.45|37.6|38.85|38.7|38.45|36.85|35.15|33.95|32.9|32.55|32.2|32.05|32.25|32.8|31.95|32.9|31.7|32|31.8|31.7|31.75|31.85|31.85|31.4|32.2|32.65|32.7|31.45|31.25|30.3|31.15|30.8|31.35|30.9|31.95|32.5|32.5|32.75||32.35|32.6|32.5|31.3|||30.85|30.25|30.6|30.45|30.65|32.25|32.7|33.25|34.35|34.45|33.3|31.3|31.95|32.15|32|31.95|31.25|32.8|30.8|30.7|31|29.7|29.85|29.05|29.05|29.05|29.15|28.95|28.9|27.4|28.75|29.15|29.4|29.7|28.8|29.15|29.8|29.4|26.75|26.45|26.75|26.5|26.55|26.65|26.85|25.95|24.8|25.8|26.4|26|25.6|25.1|25|24.9|24.85|24.5|24.55|25.05|24.95|25.35|25.15|25.2|25.3|25.2|25.2|25.1|25|24.8|||25.3|25.1|25.3|25.1|25.5|25.8|25.55|25.4|25.5|25.6|26.8|27|26.65|25.7|25.25|25.55|25.25|24.75|24.65|25.3|24.35|24.3|24.2|23.95|24|23.75|24|23.8|23.6|23.85|24.45|24.6|24.85|24.6|24.65
10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|296.22|297.0483||298.2078|297.0897|310.0931|304.7923||308.9749|302.5561|330.0122|323.055|317.8785|317.7129|314.4827||325.5397|310.5072|315.8079||308.3123|306.6144|319.7835|330.3021|325.2498|324.5873|317.4644|309.7203|332.704|339.744|349.4345||350.8011|349.4345|427.45|431.1|432.9|433.65|438.8|432.5|440.25|456.55|449.7|429.65|424.2|444.45|451.45|432.5|409.85|371.05|356.4|357.6|357.05|352.95|356.1|359.8|361.2|357.75|349.3|338.15|335.35|341.95|353.05||361.4|368.2|371.05|372.45|357.95|350.9|363.5|370|376.1|369.1|366.4|375.75|376.9|366.3|370.85|373.6|367.55|364.4|357.05|361.75|356.3||354.8|354.25|337.25|335.75|366.75|373.9|377.35|376.6|374.8|378.05|375.45|377.55|378.8|378.55|378.2|381.5|375.45|376.65||378.45|380.1|371.4|376.6|378.15|383|377.1|384.5|389.55||385.6|382.6|375.45|380.15|372.3|369.9|371.2|365.6|363.05|355.05|352.8|345.05|351|352.4|346.7|360.45|356.65|369.15|369.15|363.9|360.15|363.4|367.95|364.2|369.25|374.95|354.3|348.6|349.85|339.55||335.55|338.15|338.8|347.6|328.65|320|326.2|313.95|314.35|335.55|332|333.6|323.5|326|316.25|315.85|312.4|311.2|300.05|290.85|288.7|284.45|279.25|285.35|302.2|298.3|282.85|276|267.7|277.05|281.6|275.2|261.15|240.9|239.2|230.45|234.15|239.55|237.75|218.45|213.25|209.85|210.1|209.1|209.2|209.65|214.8|212.25|215.65|220.6|210.1|200.1|204.1|203.75|197.6|196.15|197.4|203.1|209.55|210.05|217.95|216.65|214.1|211|210.05|212.7|217.9|207.55|212.5|222.8|221.1|222.35|228.1|226.9|216.1|206.25|205.1|203.9|212.45|220.6|210.1|200.1|197.3|201.15|203.25|204.55|194.85|185.6|183.8|176|175.7|171.2|167.95||169.8|172.4|176.95|175.6|173.85|179.45|181.95|181.15|175.8|175|179.45|178.35
10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|74.4|73.35||74.95|76.7|74.85|74||75.75|73.85|79.65|80.75|79|78.55|78.35||81.1|79|80.1||78.85|73.35|77.1|80.95|83.8|84.4|82.6|85.5|87.6|85.95|87.15||86.8|85.25|89.45|88.9|92.7|92.6|93.85|92.4|89.05|91.25|89.4|88.7|87.7|88.8|88.75|91.05|82.9|85.05|84.3|90.15|90.9|90.05|99.55|83.05|75.35|77.55|68.55|67.05|58.95|59.9|59.2||60|57.1|58.85|60.2|59.75|58.85|62.1|61.9|61.75|61.35|61.05|62.7|62.65|61.65|63.1|63.85|60.85|57.65|58.9|59.8|59.35||57.45|56.7|51.25|50.8|56.5|57.85|58.65|57.35|57.7|57|55.4|57.5|59.1|57|51.65|47.9|46|44.75||43.6|42.45|42.5|43.1|43.7|41.6|41.35|40.4|39.75||38.9|38.05|36.85|36.1|35.5|34.8|34.95|34.25|34.15|33.65|33.9|33.65|34.2|34.9|35.25|35.5|33.2|33.75|33.1|33.15|32.65|31.05|31.7|32.5|33.05|33.75|34.2|34.25|34.15|34.75||35.45|35.6|35.45|35.5|33.9|29.85|30.75|30.8|31.45|32.75|33.5|33.6|34.05|33.2|31.5|31.2|30.75|32.4|33.8|33.85|34.85|34.55|33.7|34.05|36.4|36.4|36|35.8|36|36.4|36.7|36.25|33.3|33.05|32.1|31.6|31.15|31.7|30.65|30.8|31|31.3|29.95|29.45|29|28.95|30.05|30|29.85|31.4|31.85|31.9|32.3|32.4|32.15|31.45|31.35|31.7|32.9|33.55|33.75|32.65|33.15|32.1|30.45|30.7|29.9|29.15|29.9|31.05|32.1|32.1|32.05|31|31.35|29.35|27.85|28.25|29.15|30.55|29.45|30.85|30.1|31.4|30.35|27|26.25|27.15|25.6|22.95|23.5|21.35|21.4||20.95|21.65|21.75|21.6|22.1|23.9|24.2|24.15|23.35|23.5|23.45|23.25
10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|30049.0996|31001.5996|31525.4004|32144.5|31858.8008|31430.1992|31906.4004|32335|32096.9004|29858.5996|29525.3008|29191.9004|29715.8008|29049.0996|29715.8008|31144.4004|30573|30763.5|31287.3008|32906.3984|35239.8984|35573.1992|33811.1992|35239.8984|35430.3984|34192.1992|32096.9004|31049.1992|30239.5996|29811|31430.1992|29334.8008|29049.0996|28668.0996|25239.4004|29191.9004|31144.4004|31620.5996|31287.3008||31477.8008|32668.3008|30811.0996|31573|31525.4004|30906.3008|31049.1992|31668.3008|31620.5996|32715.9004|69700||33192.1992|33239.8008|31287.3008|31049.1992|32239.6992|33430.3008|33811.1992|33239.8008|31525.4004|34001.6992|36144.6992|38668.6016|38430.5|37240|36382.8008|36620.8984|34001.6992|33477.8984|34811.3008|34001.6992|33287.3984|32382.5996|34287.3984|33477.8984|33335|35716.1016|37478.1016|37859.1016|||34620.8008|34239.8008|29144.3008|60400|28763.4004|28572.9004|26810.9004|27953.8008|26096.5996|26096.5996|27430|27620.4004|27144.1992|28620.5|28858.5996|29144.3008|30525.3008|26668|22953.5|23644|21191.5|20501|20215.3008|21048.6992|21715.4004|22191.5996|21929.6992|20905.8008|21572.5|20905.8008|18953.3008|18596.1992|19405.6992|19048.5996|21382|21834.4004|21810.5996|22286.8008|23358.3008|24763.1992|21953.5|22167.8008|22072.5|19548.5996|20096.3008|20715.3008|19929.5996|17405.5996|17381.8008|18334.3008|19953.4004|19048.5996|19501|22382.0996|21191.5|19120|15524.5996|15953.2002|30150|14357.9004|12905.4004|13334|12548.2998|22400|||10667.2002|9810|9571.9004|10000.5|9214.7998|8714.7002|9167.0996|9714.7998|9500.5|9262.4004|9095.7002|9524.2998||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|21.7997|21.6033||21.7015|22.0943|22.3398|22.8406|21.3284|21.5444|21.8881|21.1025|20.1206|19.8358|20.2973|20.6312||20.749|20.0224|19.934|19.7278|19.3448|20.0322|20.6901|20.7097|18.7458|18.7065|18.6574|19.1386|18.9029|18.952|18.5887|17.43|16.6935|17.0175|17.6853|18.52|18.2352|17.2827|17.7442|18.1075|18.6574|18.5298|18.6378|19.0404|19.0306|19.6296|19.5903|19.5608|||19.6099|19.0797|19.1484|19.6394|18.9422|19.6394|19.3841|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|22.25|20.55||20.25|20.35|21.2|21.6||20.8|20.75|20.9|20.85|20.95|21.25|21.5||20.85|20.15|20.3||20.35|20.3|20.9|21.05|20.9|19.9|20.15|20.95|21.4|21.05|21.5||21.6|21.75|22.05|21.35|21.95|22.1|19.65|19.65|19.75|20.05|20.1|20.05|20.1|20.05|20.15|20.3|20.35|20.55|20.9|21.3|20.35|20.8|20.9|20.9|21|20.9|21.2|21.3|21.25|21.35|21.55||20.9|21.45|21.8|22.1|22.35|23.7|23.45|23.2|23.15|23.55|23.15|22.75|22.8|22.65|22.75|22.95|23.55|23.3|21.25|21.25|21.6||21.35|21.45|21.35|21.3|22.65|23.1|22.85|22.95|23.6|24|24.05|24.55|24.15|24.5|22.3|22.1|21.8|21.65||21.95|22.4|21.35|22.1|22.25|22.15|22.25|22.95|24.15||25.75|24.55|25.75|24.55|23.4|22.3|22.85|22.2|21.15|21.5|21.85|21.4|21.95|22.15|22.3|23.2|22.1|21.85|21.9|22.8|23.2|22.95|22.5|21.45|22.45|23.6|24.8|23.65|22.55|21.5||20.5|19.55|20.55|21.6|22.15|23.3|24.5|25.75|27.1|28.5|30|31.55|33.2|31.65|30.15|28.75|27.4|28.8|29.85|30.7|32.15|31.65|30.15|31.7|33.35|33.7|34.45|35.4|34.1|32.5|34.15|35.3|36|35.65|35.4|37.25|38|36.2|38.1|40.1|42.2|40.2|38.3|36.5|34.8|33.15|31.6|30.1|28.7|27.35|26.05|27.4|28.8|30.3|31.85|33.5|35.25|37.1|39.05|41.1|43.25|45.5|47.85|50.35|53|55.75|53.1|50.6|48.2|45.95|43.8|41.75|39.8|37.95|36.15|34.45|32.85|31.3|29.85|28.45|27.1|25.85|24.65|23.5|22.4|21.35|20.35|19.4|18.5|17.65|16.85|16.05|15.3||14.6|13.95|13.3|12.7|12.1|11.55|11|10.5|10|9.55|9.1|8.7
10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP|3.22|3.135|3.105|3.095|3.14|3.15|3.1|3.175|3.14|3.095|3.04|3.12|3.125|3.15|||3.22|3.24|3.235|3.255|3.23|3.175|3.225|3.245|3.39|3.46|3.445|3.625|3.555|3.52|3.5|3.405|3.46|3.48|3.385|3.45|3.57|3.53|3.52|3.53|3.445|3.57|3.6|3.38|3.425|3.27|3.4|3.465|3.545|3.565|3.455|3.45|3.4|3.49|3.45|3.23|3.32|3.245|3.315|3.275|3.09|3.345|3.44|3.49|3.325|3.415|3.535|3.59|3.51|3.52|3.54|3.505|3.505|3.565|3.61|3.59|3.67|3.685|3.69|3.62||3.455|3.53|3.495|||3.4|3.51|3.29|3.23|3.51|3.35|3.42|3.435|3.51|3.185|3.24|3.19|3.13|3.045|3.08|2.97|2.925|2.88|2.76|2.9|2.99|2.86|2.87|2.865|3|2.935|2.905|2.775|2.95|2.775|2.84|2.695|2.69|2.745|2.635|2.715|2.84|3.51|2.56|2.5|2.645|2.725|2.85|2.9|2.89|2.85|2.865|2.915|2.85|2.84|2.82|2.91|2.91|2.895|2.83|2.835|2.86|2.92|2.9|2.895|2.95|2.915|2.835|2.855|2.735|2.835|2.825|2.755|2.78|2.775|2.805|2.78|2.755|2.73|2.735|2.685|2.69|2.65|2.715|2.69|2.725|2.68|2.77||2.755|2.755|2.765|2.74|2.76|2.65|2.725|2.805|2.805|2.805|2.85|2.855|2.79|2.8|2.82|2.84|2.905|2.95|2.925|2.96|2.875|3.05|3.175|2.97|2.765|2.595|2.62|2.565|2.56|2.53|2.475|2.47|2.45|2.455|2.48|2.49|2.47|2.435|2.41|2.395|2.39|2.44|2.46|2.385|2.375|2.37|2.42|2.375|2.5|2.445|2.44|2.4|2.415|2.415|2.4|2.48|2.375|2.485|2.54|2.57|2.42|2.345|2.455|2.27|2.21|2.14|2.155|2.125|2.145||2.09|2.105|2.1|2.09|2.075|2.025|2.025|2.05|2.095|2.12||2.12
10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|0.9|0.91|0.91|0.915|0.915|0.935|0.95|0.99|0.985|0.995|1.02|1.01|1.03|1|0.985|1|1.02|0.98|1.07|1.13|1.14|1.12|1.11|1.12|1.19|1.19|1.18|1.18|1.14|1.21|1.15|1.14|1.05|1.02|0.96|0.935|0.925|0.945|0.935|0.955|0.915|0.92|0.905|0.95|0.815|0.77|0.79|0.805|0.815|0.785||0.77|0.8|0.76|0.765|0.74|0.755|0.72|0.695||0.695||0.68|0.685|0.67|0.72|0.73|0.745|0.745|0.745|0.765|0.755|0.775|0.74|0.725|0.74|0.785|0.83|0.85|0.865||0.885|0.89|0.905|0.905||0.87|0.89|0.815|0.875|0.885|0.92|0.96|0.965|0.99|0.9|0.875|0.875|0.88|0.82|0.765|0.75|0.76|0.725|0.71|0.725|0.735|0.73|0.71|0.71|0.715|0.72|0.725|0.765|0.75|0.66|0.67|0.645|0.68|0.535|0.555|0.55|0.535|0.52|0.52|0.55||0.555|0.56|0.565|0.565|0.555|0.575|0.575|0.585|0.59|0.59|0.595|0.605|0.595|0.605|0.615|0.635|0.64|0.645|0.65|0.67|0.67|0.67|0.675|0.67|0.65|0.65|0.65|0.65|0.645|0.655||0.655|0.655|0.66|0.63|0.625|0.66|0.66|0.665|0.68|0.68|0.68||0.66|0.66|0.68|0.705|0.71|0.67||0.66|0.66|0.665|0.67|0.685|0.695|0.66|0.685|0.65|0.65|0.59|0.6|0.6||0.64|0.675|0.69|0.7|0.71|0.71|0.705|0.715|0.715|0.735|0.735|0.755|0.74|0.76|0.78|0.75|0.705|0.855|0.895|0.9|0.91|0.905|0.875|0.85|0.85|0.85|0.875|0.885|0.905|0.89|0.89|0.9|0.925|0.865|0.97|0.99|1.02|1.05||0.865|0.86|0.825|0.825|0.705|0.69|0.74|0.75|||0.75|0.765|0.77|0.775|0.75|0.74|0.73|0.75|0.75||0.775|
10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|792.5|780.64||792.11|805.67|844.72|866.34||903.67|845.18|884.03|848.23|795.86|792.53|804.06||801.39|768.38|733.51||756.69|775.26|813.28|829.16|802.73|784.47|772.27|828.75|935.43|872.19|831.47||791.87|773.05|779.1|751.48|779.23|750.94|738.39|711.57|701.32|694.59|668.26|638.81|663.08|590.76|576|559.56|583.96|594.77|571.63|568.98|560.64|552.27|537.69|546.45|540.4|557.15|558.67|561.61|519.39|520.77|532.77||524.88|520.21|522.04|543.56|538.95|516.81|521.88|521.02|515.94|537.74|510.37|535.73|538.23|554.6|559.62|523.01|510.42|489.38|484.01|451.33|445.41||439.73|425.86|421.5|421.24|429.94|432.28|433.62|420.93|416.1|419.27|417.72|425.49|429.15|434|422.88|425.45|427.76|429.73||425.89|422.57|418.38|428.06|428.2|424.37|418.71|420.16|420.89||413.06|408.61|399.48|399.91|399.16|401.34|402.64|391.76|379.63|379.89|390.9|372.6|376.6|379.97|376.88|384.91|380.55|380.41|383.33|378.9|368.76|363.18|370.99|372.17|370.53|372.69|373.97|371.73|375.68|382||381.66|376.66|374.21|377.81|362.03|364.46|368.52|365.01|357.76|375.77|361.62|366.74|364.86|365.11|352.08|351.29|343.1|348.82|332.83|332.57|343.38|350.15|334.28|337.62|352.13|358.01|359.88|353.57|339.94|341.48|341.72|350.13|352.58|351|339.47|358.06|369.85|382.62|338.63|339.09|332.81|338.36|315.9|267.64|267.68|267.02|265.92|267.22|262.46|269.93|269.99|267.4|265.18|265.47|266.35|262.94|263.35|250.6|259.87|263.7|266.04|266.22|266.61|260.12|256.83|255.06|258.36|255.24|253.41|251.11|250.57|248.75|250.36|252.17|254.25|252.01|237.53|240.23|243.11|241.67|238.92|238.22|235.78|222.91|220.61|215.35|218.26|219.88|218.72|220.77|216.71|212.94|214.92||212.3|199.97|199.71|197.12|197.87|202.21|201.44|197.34|198.06|198.44|200.1|193.24
10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|1.35|1.37|1.38|1.39|1.37|1.39|1.39|1.42|1.39|1.42|1.42|1.45|1.48|1.43|1.44|1.48|1.46|1.43|1.38|1.4|1.39|1.4|1.36|1.38|1.4|1.39|1.4|1.4|1.41|1.42|1.42|1.41|1.4|1.39|1.35|1.34|1.34|1.34|1.33|1.33|1.37|1.38|1.35|1.39|1.38|1.42|1.43|1.45|1.41|1.41||1.41|1.4|1.45|1.48|1.5|1.5|1.28|1.3||1.3||1.31|1.31|1.36|1.35|1.41|1.42|1.39|1.38|1.38|1.39|1.46|1.31|1.36|1.39|1.44|1.5|1.54|1.56||1.55|1.55|1.57|1.6||1.6|1.52|1.51|1.57|1.55|1.62|1.59|1.59|1.61|1.62|1.64|1.59|1.55|1.71|1.32|1.3|1.25|1.22|1.25|1.16|1.06|0.995|0.99|0.99|0.98|0.97|0.97|1|0.915|0.895|0.91|0.91|0.895|0.89|0.875|0.87|0.855|0.85|0.85|0.86||0.865|0.865|0.865|0.865|0.865|0.89|0.89|0.9|0.9|0.9|0.895|0.91|0.92|0.91|0.9|0.89|0.9|0.9|0.9|0.905|0.905|0.905|0.905|0.9|0.9|0.92|0.925|0.915|0.915|0.905||0.9|0.9|0.91|0.92|0.9|0.92|0.9|0.895|0.9|0.9|0.905||0.91|0.895|0.905|0.9|0.9|0.905||0.895|0.9|0.905|0.91|0.92|0.915|0.925|0.925|0.925|0.935|0.935|0.92|0.91||0.925|0.925|0.945|0.935|0.94|0.945|0.95|0.945|0.94|0.935|0.935|0.935|0.965|0.965|0.965|0.965|0.97|0.985|0.99|0.985|0.98|0.985|0.98|0.99|1|1|1.01|1.02|1.02|1.01|1.04|1.04|1.05|1.05|1.05|1.06|1.07|1.07||1.08|1.1|1.1|1.09|1.08|1.08|1.04|1.06|||1.09|1.09|1.07|1.06|1.07|1.07|1.06|1.05|1.02||1.03|
10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|2.1429|2.1524|2.1429|2.1714|2.1905|2.1714|2.1619|2.1429|2.1333|2.0952|2.181|2.1429|2.0857||||1.9048|1.9714|2.1048|2.0952|1.8762|1.8857|1.7905|1.7905|1.8|1.8476|1.9238|1.9619|1.8286|1.6952|1.6857|1.6381|1.6095|1.5905|1.5714|1.6286|1.6667|1.6571|1.6667|1.6286|1.6476|1.6476|1.6381|1.4476|1.219|1.1048|1.0476|1.019|1.0286|||1.019|1.019|1.019|1.019|1.019|1.019|1.0095|1|1.0095|0.9905|1|1.0095|1.0095|1.0095|1.019|1.019|1.019|1.0286|1.019|1.0286|1.019|1.0095|1.019|1.0286|1.0095|1.0286|1.0286|1.0381|1.0476||1.0286|1.0286|1.0095|1||1.0286|1.0381|1.0476|1.0476|1.0286|1.0381|1.0381|1.0381|1.0476|1.0667|1.0381|1.0381|1.0476|1.0476|1.0571|1.0667|1.0667|1.0762|1.1333|1.1238|1.0952|1.1143|1.1238|1.1048|1.1238|1.1143|1.1429|1.0667|1.0667|1.0762|1.0571|1.0762|1.1238|1.1524|1.1524|1.1714|1.1714|1.1714|1.1429|1.1429|1.1714|1.181|1.1524||1.1714|1.1714|1.1333|1.1619|1.1619|1.181|1.1714|1.1714||1.1714|1.1905|1.1524|1.1429|1.1524|1.181|||1.1714|1.1524|1.1714|1.2|1.219|1.2667|1.2476|1.2857|1.2381|1.2286|1.219|1.2|1.1238|1.0571|1.0476|1.0381|1.0571|1.0381|1.0476|1.0571|1.0476|1.0476|1.0381|1.0571|1|1|1.0095|1.0571|1.0762|1.019|1.0286|1.0762|1.0762|1.0952|1.0857|1.0762|1.0571|1.0095|1.019|1.0286|1.019|1.0571|1.0952|1.0952|1.0857|1.1238|1.1048|1.0952|1.1429|1.2|1.1238|1.1333|1.1619|1.1429|1.1238|1.2|1.219|1.2476|1.2381|1.2286|1.2381|1.1429|1.1429|1.0857|1.0667||1.0286|1.0667|1.0476||1.0571|1.0857|1.0857|1.0762|1.0381|1.0286|1.0476|1.0476|1.0476|1.0476|1.0381|1.0286|1.0286|1.0286|0.9905|0.9905|1.0286|1.07|1.06|1.06|1.08|1.07|1.07|1.08|1.07|1.09|1.09|1.06|1.08|1.09|1.1|1.09|1.07|1.09|1.07
10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|46.44|46.74|46.6|46.68|46.62|47.2|47.02|47|46.8|47.08|46.7|45.76|46|46.5|||46.6|45.8|45.8|46.3|45.65|45.5|45|45.3|45.35|46.85|46.9|46.55|47.6|46.4|45.95|46.2|46.9|45.9|45|44.5|44.8|46.2|45.7|45|44.55|45.7|44.6|44.15|45.85|46.5|44.45|44.6|44.65|44.3|44.4|44.05|43.25|43.05|43.85|44|43.6|43.8|43.9|43.85|44.05|43.7|44.6|44.55|44.8|44.95|44.9|45|45.2|45|45.2|44.9|45|45.7|46.1|46.4|46.9||46.95|46.45|||45.7|46.25|46.5|||45.4|43.2|42.25|42.15|42.1|43.4|43.6|43.95|43.35|43.3|44.2|43.15|43|42.9|43.75|43.8|42.25|43|42.75|43.05|42.8|42.8|43.6|43.75|43.55|43.9|44.25|44.5|44.5|44.85||45.3|44.9|45.4|45.3|44.8|43.8|43|43.05|45.35|43.6|44.85|45.1|45.7|45.3|47.2|47.95|49|48.15|46.8|49.2|47.55|46.75|46.55|47|46.95|45.3|46.6|45.85|45.1|45.3|47.1|46.5|44.45|43.4|42.55|43.4|43|42.35|42.5|40.85|40.45|40|40.2|40.8|41.05|39.95|41.15|41.05|41.6|41.05|42.55|43.8|44.5|44.8|44.05|43|43.05|43.75|44.6|45.45|46|45.8|46|47.2|46.8|46.7|45.4|47|46.6|46.25|45.7|46|43.5|42.5|45|42.35|43.95|45.8|46|46|44.95|44.45|43.5|43.15|43.4|43.15|43.7|43.7|43.4|42.75|42.5|44|44|43.05|42.05|41.8|42.5|42.55|41.5|41.6|42|41.5|40.6|41|41.2|40.85|40.4|41.2||42|41.15|41|41.3|41.2|40.95|40.65|40|40.85|40|39.75|39.2|39.3|39.5|40.2|40|40|39.4|39|40.6|41.5|41.5|41.45|39.85|39.85
10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|27954|27954|27954|28324|28324|27908|28047|28370|27908|27908|27354|27077|27077|27123|27261|27446|27677|27400|27446|27215|27123|27169|27677|27908|28093|28278|28093|28509|27631|27261|27446|27215|26846|26846|26984|26984|27261|27123|27077||26938|27308|26614|27539|27770|27862|28185|28509|28832|28879|30550||28232|28370|28232|28694|28555|28694|28509|28648|28463|28971|29618|29756|30403|30126|30727|30681|30681|30588|30865|31420|32575|30588|31374|32575|32898|33083|33592|33453|||32390|31143|30864||30594|30819|31626|32748|31402|30101|30146|30056|31178|31267|30550|30594|29563|30191|30056|29966|30280|30011|30370|29966|29518|29428|29338|29652|30101|29608|28935|28531|29114|29159|28710|28710|28890|28890|28396|28980|28172|27723|27454|27634|28082|28217|27409|27723|28710|28621|28980|28307|29069|28665|29563|30774|30953|31357||31312|31402|30729|30370|33600|||30146|29787|29563|30101|32075|32434|34273|36606|34049|34856|34766|34587|34049|33690|33824|34094|34452|35125|34991|35125|34722|34228|34138|34408|35888|35036|34452|33824|33376|33107|32299|37600|33735|33914|34094|34766|33465|34542|35439|34497|33241|31806|32165|32658|34004|33735|33914|35439|34901|32344|31626|30908|30505|30280|30415|31222|29563|29338|29877|29787|31985|32209|32389|31895|31761|32523|31671|32927|34094|34363|33959|34856|34811|36695|36381|36875|32793|35080|35664|37234|37189|34497|34004|32030|32075|31761|32030|31088|29966|30280|30729|30236|30101|31178|30280|29518|31895|31357|32837|27095|26467|26871|26422|26198
10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|339.2163|344.183||340.6996|349.9163|336.8497|345.6163||340.5163|351.7663|347.6497|336.1663|330.4997|337.0663|338.5163||315.133|300.8664|291.3997||288.8831|288.333|289.6997|288.7664|280.1997|283.3164|287.7997|288.7164|291.8497|289.233|297.833||298.5997|300.4997|300.9164|301.6497|306.333|304.933|303.8664|306.8997|302.6997|306.633|304.8997|308.283|309.283|310.1664|312.6497|306.983|308.833|299.833|300.0164|303.0664|308.483|308.433|313.233|308.833|306.8497|300.0497|295.4497|292.9497|301.1664|310.0497|303.433||303.233|305.9997|309.9164|315.233|315.2997|314.4997|315.9164|322.8663|324.833|323.583|319.7997|323.2163|320.083|319.4497|326.4164|311.4664|312.6497|304.333|302.7997|305.833|311.333||310.6164|308.3664|302.5997|301.4664|319.8663|321.2497|329.5497|337.533|338.0497|342.8997|338.8497|341.7997|342.883|348.4997|349.8663|349.0163|350.8163|357.2663||366.083|349.2163|356.883|367.0663|362.2997|347.483|329.0997|333.383|344.9496||350.8496|349.4997|351.1163|346.683|377.9829|375.033|378.283|379.4163|380.3663|383.4829|382.8996|379.2163|375.783|400.8163|378.7996|352.9996|349.433|365.7996|359.4496|345.6996|337.7163|336.183|350.2163|366.583|367.233|356.283|340.033|353.6996|294.7497|258.3331||252.5831|252.7497|252.7831|254.8331|254.0497|255.6831|262.1831|267.1164|258.3831|268.6331|268.5997|262.7997|261.6164|263.9997|261.1997|255.3331|250.3331|250.9498|250.1164|250.1331|250.4498|251.4164|250.8497|250.1998|250.3331|251.1998|253.1664|258.8497|267.9831|262.6664|263.9831|261.0164|261.8997|278.7831|234.9831|235.0331|234.3331|234.8164|237.5331|233.3164|233.5998|226.9498|223.3998|225.5498|233.8664|227.6164|230.9831|240.7831|210.7498|202.6165|201.8165|200.2998|201.9665|201.2331|200.2998|201.6331|189.8831|193.2998|195.4331|176.1165|178.5665|174.5832|171.8832|170.8165|170.3665|170.3332|167.8665|169.4998|167.1665|168.4998|168.4998|168.4665|168.7665|169.7998|170.5332|171.4665|173.4332|170.4832|172.5332|172.8165|178.2165|182.7332|181.3998|182.6165|180.4998|181.4665|178.1165|176.6832|174.8665|174.2665|171.0498|170.1832|167.5665||176.4998|173.9332|173.2998|166.9498|167.7332|171.6665|173.5498|170.4998|170.3332|167.7998|166.6498|166.7332
10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|10.75|10.74||10.58|10.51|10.47|10.07|9.76|9.79|9.98|10.14|10.2|10|10.03|9.85||9.79|9.67|9.75|9.3|9.48|9.57|9.22|9.14|9.33|9.3|9.16|9.18|9.18|9.2|9.12|9.09|8.7|8.39|8.57|8.99|8.97|8.93|8.89|9|8.83|9.58|10.16|10.31|10.2|10.31|10.42|10.41|||10.52|10.38|9.75|10.09|10.29|10.14|10.03|9.93|9.81|9.52|9.6|9.99|9.91|9.88||9.89|10.23|10.7|10.88|11.13|11.13|11.1|10.83|10.84|10.82|10.81|10.69|10.8|10.84|10.92|||10.9|11.18|11.01|||10.9|11.07|10.99|11.32|11.53|11.87|11.36|11.28|11.17|11.21|10.98|11.13|10.99|10.95|10.72|10.46|10.7|10.7|11.07|11.14|11.09|10.69|10.52|10.5|10.8|10.85|11.04|11.4|11.3|11.24|11.65|11.65|11.78|10.68|10.41|10.22|9.65||9.74|9.99|10.12|10.54|10.58|11|11.48|11.03|10.76|10.65|10.62|10.93|10.5|10.77||10.57|10.5|10.38|10.5|10.64|10.75|10.99|10.71|10.46|10.92|11.11|11.06|10.87|11.35|11.08|11.64|11.37|11.39|11.07|10.83|10.6|10.86|11.23|11.47||11.35|11.33|11.55|11.4|11|11.31|11.39|11.11|11.46|10.73|10.65|10.72|10.56|10.68|10.4|10.91|10.51|10.95|11.56|10.9|11.28|10.57|10.51|10.02|10.29|10.54|10.88|10.95|11.15|11.04|11.22|11.38|12.02|12.02|11.5|11.4|11.5|12|11.97|12.38|12.4|11.35|11.45|11.22|11.43|11.16|10.84|11.23|11.44|10.33|10.35|10.56|10.98|11.5|11.22|11.5|11.59|11.9|11.92|11.8|12.3||13.49|14.02|13.93|13.4|13.04|13|11.78|11.8|12.16|11.8|12.5|11.63|10.11|9.5|10.1|9.94|9.75|9.64|8.83|8.25|8.43|8.81|8.75|8.72|8.89
10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|52.1|51.95|51.2|50.8|52.8|54.45|55.35|55.2|56.4|55||55|55|55.6|55.6|||57.25|57|57.5|57.95|57.45|57.9|54.75|53|52.2|54|52.9|53.5|52.8|54.2|53.8|54|53.8|52.05|53.25|54.55|53.25|55.7|56.55|56.55||54|54.4|55.9|57|58.55|57.9|57|57.9||56.55|57.5|57|57|58.2|57.4|58|60|61.25|61.15|62|63.9|62|62.2|62.6|63|64.4|62.95|63|63|63.75|63.75|63.95|64.15|63.2|62.75|63|63|64.8||||65|66|||65.05|66|66.25|66.25|68|67|66.1|66.95|67.25|66.7|67.4||68.7|68.35|68.75|68.9|69||68|67.6|68|67.85|69|69.4|69.85|67.5|67.05|66|67||64.85|64.95|64.4|65|65|64.65|64.05||64|64.4|65|64.9|65.2|66.15|66.2|68|68|67|65.5|67.25|67|66.3|64.25|63.65|64.95|63.5|64.5|65.25|65.5|66.5|65|65.1|66.5|67|67.6|68|70|68|68|67.6|68|68|68.95|69.5|67.95|68.15|68.1|68.9|70|67.95|67.9|68||70.1|68.8|68.7|70|67.05||66.35|67.1|64.7|62|62|61.8|61.9|61|58.4|58.4|58.5|59|59.3|59.5||61.75|60|59.8|60|61.8|61.65|62|61|60.6|62.25|62.3|63.5|64|63.95|62.6|63.8|64.8|64.5|64.8|65.5|65|64|65|64|62|61|63.1|64.35|65.65|65.65|66.9|67|67|68||70|69.9|70|68.85|69|70.4|70.5|69|66.1|67.7|67.75|67.95|69||69.8|71|70.5|72.4|68.8|68.5|68|67.05|66.5|66.45|66.45|66.5
10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|287.85|285.45||292.85|312.15|306.2|294.6||285.7|269.95|283.5|269.95|269.75|269.5|270.85||268.6|259.9|261.6||264.45|253.85|261.2|263.75|269.2|269.05|269.1|257.55|271.65|262.25|269.95||277.25|265.1|260.35|246.95|243.4|247.6|248.1|246|242.8|253.6|249.25|246.45|244.85|252.35|253.5|241.25|238.95|243.35|244.85|263.25|264|260.85|263.65|258.6|262.6|255.8|213.2|215.5|209.25|208.65|214.5||220.3|220.1|221|222.6|221.8|219.5|218.25|222.65|224.75|223.85|219|220.4|223.05|224.45|230.3|229.6|217.9|214.3|215.85|219.65|219.5||212.9|215.35|209.35|202|215.1|219.1|219.9|211.6|203.1|202.35|199.65|202.15|199.1|201.7|199.55|198.05|201.9|207.3||204.2|190.35|186.2|190.15|186.7|184.55|184|179.15|180.25||179.45|178.85|181.1|183.1|184.85|185.65|186.2|184.8|187.85|185.9|186.5|186.9|184.1|189.75|192.3|186.6|183.2|187.95|192.3|189.7|184.1|181.65|180.9|181|181.95|177.55|177.35|180.5|181.8|180.8||181.3|182.8|184.1|187|183.55|175.8|182.6|174.8|180.35|190|192.3|184.2|186.6|185.25|167|164.05|166.5|168.25|167.35|168.2|172.35|173.1|169.8|172|179.3|178.8|180.5|177.3|179.45|183.65|180.35|183.9|183.4|179.25|180|183.45|188.6|186.8|182.6|182.35|182|171.1|171.8|173.25|175.55|170.45|167.9|166.55|161.6|168.4|173.75|167.4|169.5|176.5|174.55|180.45|150.4|155.5|157.3|143.9|144.9|145.2|147.5|146.3|145.2|146.6|146.9|146.15|146.75|150.25|150.7|150.45|153.85|152.15|148.6|152.3|149.7|143.9|139.35|144.2|148.8|153.9|157.8|153.2|147.4|145.35|150|146.05|145.75|132.45|131.95|129.45|130.05||131.05|131.1|132.1|132.95|131.05|132.9|132.5|134.9|134.65|134.35|139.55|140
10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP||62|59.75|62.05|65.75|68.15|68.45|69.75|66.95|68.5|71.5|74|74.5|76|77.95|73|74.05|73.1|72.5|73.5|73.55|73.95|76.8|70.8|69.7|77.4|75.85|76.7|78.5|78.75|79.65|79.65|82.55|81.05|78.55|80.15|80.5|79.55|80.2|81.4|79.8|73.9|74.1|82.25|78.35|79.8|76.5|75.9|77.9|73.15|69.15|68.3|68.85|68.95|67.1|68|68.8|69.5|68.7|69.15|72.5|69.1|62.85|66.05|66.3|66.75|67.9|71.1|71.9|67.1|67.3|67.55|67.1|67.3|68.6|71.05|72.4|69.25|69.75|77.45||86.05|84.05|76.45|70.4|64|62.45|56.8|51.65|46.98|47.52|46.96|47.5|48.74|49.38|47.86|47.16|46.98|47.96|49.82|51.1|49.82|49.8|51.4|51.7|52.2|51.55|46.9|45.72|50.25|45.72|41.58|37.8|37.42|38.64|38.18|37.32|37.76|38|36.7|36.88|38.56|35.2|34.02|33.42|33.34||34.66|35.64|34.02|35.6|35.7|35.32|34.72|35.06|35.56|34.2|33.4|33.62|34.1|33.92|34.8|36.64|34.9|35.04|32.6|31.6|32.12|29.2|28.2|28.56|28.6|28.84|28.82|28.9|29.06|28.06|28.4|28.6|28.24|28|28.4|28.4|28.78|29.5|29.82|30.16|29.14|29.14|29.68|29.12|27.98|26.82|26.42|27.7|28.3|28.7|28.6|28.74|28.78|29.04|28.46|28.8|29.3|29.16|28.26|27.7|28.5|28.1|||29.2|28.5|28.78|30.74|30.98|28.7|28.3|29.72|30.76|28.2|27.3||27.28|27.08|26.62|26.56|27.7|27.34|27.6|27.3|27.68|27.86|27.68|27.86|26.3|27.8|29.84|29.2|29.64|26.96|26.26|25.62|24.96|24.3|24.84|24.68|25|25.56|25.84|24.82|25.42|24.24|26.08|24.82|22.58|21.42|19.97|||19.86|20.4|18.84||18.5|18.3|18.57|17.65|16.05|15.9|15.92|16.05
10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|449.0436|466.7968||463.1745|459.6716|483.7936|481.7635||479.2359|465.5827|504.3531|509.468|511.717|503.6963|491.9736||525.2509|499.855|508.6122||508.2739|503.338|520.1956|540.4963|552.1393|534.4658|520.116|547.502|548.318|538.7249|565.8721||574.8881|535.043|563.6431|469.7025|475.733|470.7574|488.7096|463.7715|429.4793|426.0361|395.0079|386.8876|381.8124|388.8381|402.0335|389.0769|374.2295|381.9518|386.7483|385.2158|389.7934|385.7731|387.7036|374.5878|374.8067|374.6276|367.0447|366.6665|362.5467|358.2676|361.1734||362.7059|369.5922|380.6183|370.7068|369.5524|370.2689|376.5183|383.2454|382.8872|384.6187|386.9672|391.8036|395.3661|395.6249|395.1472|400.501|388.2808|385.6935|384.3998|395.6249|388.5594||392.0424|365.6515|346.6445|337.4494|365.2335|351.4808|318.4026|308.2921|311.2774|307.0581|297.4451|298.1218|291.5539|295.4947|294.1612|291.8923|285.5234|289.6035||288.2302|284.0904|279.3934|283.971|267.1334|260.8839|260.4461|253.0622|246.8725||242.7526|247.6686|248.4249|248.0268|247.171|246.8128|245.5191|241.5187|245.3997|242.275|245.0613|245.0414|246.5341|249.838|251.4501|249.1215|246.9521|245.1608|245.957|252.5447|239.6279|239.8468|243.091|250.3753|246.0565|247.5492|241.1803|241.6381|241.3992|243.2303||243.9667|242.9915|246.6336|243.3298|239.9464|241.0609|240.1454|241.2997|249.0419|257.6|254.5748|255.7092|257.6995|251.5894|246.3351|246.7531|245.7579|256.5053|265.7402|268.1086|275.0745|275.4527|275.4925|265.8994|283.2147|276.4677|279.3934|281.8016|287.4142|286.0608|287.3744|284.5283|283.2346|285.205|278.3784|284.3492|270.7954|268.2479|271.512|261.3616|259.7097|261.6004|262.2771|253.9976|254.9928|257.5403|263.7698|260.0082|259.9286|266.6756|268.5266|261.3815|258.9932|256.4059|258.5752|244.6832|249.1812|250.2161|254.6942|253.5996|254.6743|256.6248|259.232|265.2824|262.7548|255.2913|251.0321|254.2166|249.4598|257.2617|255.9282|256.2665|262.1776|261.3019|255.9282|249.5394|237.2794|237.2595|237.0008|237.1998|239.6677|244.5638|245.5589|250.6938|247.4895|237.0605|238.5532|238.4935|237.1799|231.2887|239.9464|231.6868|227.5072||230.4528|232.9406|231.9057|231.1096|235.0304|238.3143|231.9455|239.1303|223.9645|222.631|224.7606|231.2688
10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP||2.638|2.656|2.747|2.783|2.874|2.883|2.947|2.811|2.811|2.856|3.046|2.947|2.965|2.992|2.974|2.992|2.928|2.956|3.001|2.937|2.874|2.937|2.956|2.72|3.01|3.101|3.164|3.173|3.155|3.228|3.155|3.064|3.101|3.11|3.101|3.037|3.01|2.928|3.055|2.874|2.892|2.82|2.947|3.037|3.092|3.092|3.128|3.164|3.209|3.246|3.327|3.182|3.209|3.318|3.645|3.726|3.69|3.826|3.536|3.527|3.373|3.345|3.663|3.463|3.463|3.4|3.518|3.481|3.255|3.137|3.291|3.427|3.191|3.119|3.073|3.11|2.937|2.792|2.783||2.783|2.765|2.774|2.72|2.765|2.783|2.792|2.865|2.774|2.847|2.792|2.856|2.901|2.865|2.774|2.765|2.829|2.602|2.656|2.593|2.403|2.375|2.339|2.176|2.212|2.239|2.239|2.285|2.321|2.321|2.321|2.348|2.303|2.394|2.357|2.303|2.366|2.339|2.33|2.33|2.357|2.239|2.203|2.212|2.203||2.14|2.149|2.131|2.258|2.212|2.23|2.23|2.203|2.23|2.239|2.23|2.23|2.23|2.221|2.248|2.203|2.167|2.203|2.194|2.185|2.149|2.122|2.103|2.122|2.131|2.094|2.085|2.076|2.103|2.049|2.004|2.022|1.949|1.958|1.958|1.949|1.931|1.949|1.949|1.958|1.913|1.913|1.904|1.922|1.949|1.931|1.859|1.904|1.904|1.94|1.886|1.859|1.85|1.85|1.84|1.85|1.84|1.777|1.786|1.714|1.85|1.84|||1.913|1.85|1.886|1.976|1.986|1.958|1.958|1.967|1.986|2.013|2.022||2.031|2.058|1.995|2.067|2.176|2.112|2.067|1.976|1.986|1.986|1.904|1.859|1.813|1.786|1.804|1.777|1.759|1.777|1.84|1.85|1.831|1.804|1.804|1.777|1.804|1.768|1.768|1.786|1.786|1.777|1.759|1.75|1.732|1.723|1.732|||1.723|1.714|1.741||1.75|1.732|1.695|1.714|1.723|1.695|1.704|1.768
10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP|43300|42800|42650|43550|43900|43350|43800|43150|43350|43100|42300|41400|40850|41000|41200|41800|41750|41700|42500|42350|42750|42700|43300|43650|44750|43800|44050|44000|43700|42600|42300|42000|41550|42750|41900|41950|41600|42250|42500||40950|42250|40700|41350|42500|43500|44250|44400|44650|45600|46250||46250|46500|45550|46100|47500|47300|46600|46650|46650|46800|49100|49800|49050|47700|47700|48250|47950|47550|49350|49600|49400|49750|50200|51900|54400|54200|56000|60300|||51200|50700|48150|49450|49450|51500|58100|55800|53300|54400|53900|48650|49800|48500|42150|41750|41600|42700|41200|41750|42050|42000|42650|42850|42150|41550|41550|41550|42000|41350|41150|41000|41050|41300|40800|41400|41700|40000|40050|40800|40500|39800|38300|37900|39400|38750|37600|37750|38950|38600|39200|39050|38600|38400|39150|39850|40750|41350|41200|41200|41000|41200|41000|40700|||40700|40100|38800|38700|40250|40600|42950|43100|43300|44150|45050|44850|44300|44250|44000|45800|44200|43600|44850|44800|45400|45300|44100|44300|45550|46450|45400|45700|47050|46500|46000|50200|50200|49150|50200|53300|53000|48700|45650|46350|43700|43600|42200|40900|41550|42300|42250|42300|42000|42450|41700|41400|40700|40550|40750|40950|41500|40850|40700|41100|41450|42750|41700|40050|39850|40500|40700|42450|42850|43450|44000|43800|43000|45900|45850|46550|42500|45000|45600|45350|45200|44400|43900|43750|44200|45000|43050|41850|41600|41700|41400|41250|41200|43050|41300|40200|40800|41300|41100|41800|41700|40750|41050|40300
10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|4.65|4.63|4.53|4.56|4.57|4.6|4.49|4.58|4.47|4.39|4.45|4.48|4.51||||4.55|4.7|4.57|4.65|4.57|4.52|4.59|4.55|4.58|4.55|4.36|4.38|4.38|4.33|4.28|4.32|4.33|4.2|4.2|4.27|4.25|4.39|4.32|4.44|4.29|4.35|4.3|4.35|4.38|4.37|4.35|4.42|4.33|||4.55|4.48|4.62|4.46|4.52|4.46|4.42|4.53|4.53|4.33|4.33|4.48|4.36|4.39|4.48|4.4|4.49|4.67|4.63|4.43|4.4|4.35|4.36|4.38|4.4|4.36|4.41|4.31|4.38||4.46|4.39|4.44|4.4||4.39|4.39|4.39|4.32|4.37|4.31|4.29|4.3|4.3|4.31|4.32|4.31|4.29|4.29|4.3|4.29|4.27|4.26|4.26|4.23|4.24|4.3|4.3|4.35|4.38|4.32|4.34|4.38|4.36|4.38|4.35|4.34|4.3|4.36|4.48|4.42|4.3|4.3|4.3|4.3|4.36|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|41650|42200|41000|40450|40700|40150|38900|38600|38850|38900|38850|39200|38900|39200|39900|40400|40850|42200|41500|41500|39900|37900|37550|37600|37900|38900|39100|39150|38650|39400|37350|38200|38500|38700|39000|40100|40400|40000|42100||40000|39400|39050|42400|44650|41500|41400|38900|39100|39000|35100||35100|33900|33400|30350|30350|29500|28400|25300|25350|26150|26000|26250|26400|26650|26700|26750|26500|26900|27000|26050|25700|25750|25800|25800|25800|26400|26750|27000|||26750|26750|24600||24800|24800|25000|25650|25800|26200|26800|26800|26650|27000|27050|27000|27500|27500|27350|27350|26800|26600|26600|25700|25800|26050|26600|26300|26000|25400|25800|25900|25850|25000|25450|26000|27300|27500|26950|27050|27450|27450|27450|27050|27950|28000|26350|27200|28650|29050|26000|23950|23000|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|0.96|0.965|0.965|0.965|0.945|0.93|0.95|0.95|0.95|0.95|0.955|0.95|0.96|0.985|||1|1.02|1.01|0.995|0.975|0.975|0.965|0.96|0.965|0.96|0.965|0.955|0.965|0.955|0.965|0.95|0.935|0.935|0.93|0.94|0.935|0.915|0.91|0.895|0.855|0.865|0.855|0.87|0.88|0.89|0.9|0.895|0.905|0.91|0.905|0.905|0.9|0.92|0.915|0.88|0.875|0.885|0.87|0.86|0.86|0.88|0.9|0.895|0.89|0.92|0.93|0.92|0.93|0.92|0.925|0.94|0.935|0.92|0.925|0.94|0.935|0.91|0.905|0.905|||0.91|0.925|0.93|||0.905|0.885|0.91|0.95|0.965|0.97|0.945|0.985|0.965|0.96|0.975|0.95|0.92|0.925|0.9|0.91|0.925|0.91|0.94|0.925|0.925|0.945|0.945|0.91|0.855|0.83|0.845|0.845|0.85|0.805|0.84|0.825|0.785|0.74|0.74|0.74|0.74|0.74|0.76|0.725|0.73|0.69|0.71|0.725|0.73|0.71|0.715|0.725|0.755|0.75|0.76|0.755|0.755|0.755|0.775|0.755|0.765|0.745|0.755|0.76|0.765|0.775|0.77|0.795|0.795|0.79|0.795|0.82|0.805|0.81|0.805|0.815|0.815|0.815|0.825|0.81|0.82|0.825|0.825|0.825|0.825|0.835||0.85|0.825|0.825|0.815|0.805|0.795|0.805|0.84|0.855|0.86|0.885|0.9|0.9|0.895|0.91|0.895|0.915|0.91|0.915|0.91|0.91|0.925|0.865|0.885|0.885|0.9|0.925|0.92|0.945|0.945|0.955|0.945|0.925|0.895|0.945|0.955|0.975|0.985|0.985|1.01|1.01|1.01|0.995|1.01|1|1.02|1.01|1.06|1.04|1.03|1.08|1.07|1.09|1.11|1.08|1.1|1.15|1.15|1.19|1.18|1.16|1.19|1.08|1.08|1.03|1.01|1.04|1.02|1.03|1|0.98|1.01|0.97|0.965|0.955|0.955|0.95|0.97|0.95|0.955|0.96|0.965
10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|1.91|1.91|1.84|1.75|1.9|1.88|1.85|2.02|2.01|2.04|2.18|2.28|2.24|2.31|2.26||2.29|2.28|2.25|2.14|2.25|2.26|2.43|2.54|2.74|2.76|2.92|3.02|3.17|2.8|2.6|2.63|2.24|2.06|2.05|2.18|2.37|2.42|2.24|2.36|2.14|2.27|2.46|2.47|2.77|3.12|3.07|3.14|3.66||3.64|3.15|3.22|3.02|3.2|3|2.68|2.64|2.23|2.24|2.01|2.09|2.17|2.15|2.11|2.12|2.21|2.12|1.85||1.81|1.89|1.83|1.91|1.6|1.62|1.31|1.3|1.37|1.38||1.38|1.39|1.18|1.19||1.23|1.24|1.23|1.23|1.27|1.25|1.29|1.27|1.25|1.33|1.4|1.31|1.35|1.38|1.38|1.35|1.4|1.35|1.29|1.44||1.44|1.44|1.49|1.5|1.48|1.49|1.52|1.54|1.55|1.41|1.46|1.48|1.5|1.4|1.42|1.35|1.35|1.33|1.34|1.36|1.35|1.38|1.4|1.53|1.48|1.42|1.46|1.32|1.29|1.26|1.3|1.33|1.34|1.4|1.34|1.37|1.33|1.3|1.31|1.24|1.24|1.24|1.24|1.27|1.32|1.25|1.34|1.4|1.39|1.4|1.45|1.57|1.57|1.48|1.32|1.32|1.46||1.55|1.53|1.51|1.53|1.59|1.67|1.67|1.62|1.65|1.72|1.69|1.67|1.61|1.63|1.71|1.82|1.8|1.7|1.77|1.7|1.67|1.62|1.69|1.7|1.67|1.62|1.67|1.7|1.68|1.7|1.66|1.82|1.95|2.16|1.98|2.04|2.01|2.04|2.04|2.14|2.38|2.44|2.62|1.92|2.23||1.72|1.63|1.7|1.69|1.74|1.8|1.77|1.89|1.78|1.73|1.67|1.72|1.64|1.63|1.52|1.55|1.67|1.64|1.77|1.54|1.52|1.55|1.47|1.47|1.5|1.48|1.59|1.69||1.5|1.55|1.64|1.7|1.83|1.65|1.64|1.59|1.69|1.78|1.75|1.53
10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|5.3|5.27|5.25|5.25|5.28|5.27|5.29|5.29|5.22|5.3||5.4|5.75|5.6|5.61|||5.55|5.65|5.65|5.43|5.32|5.07|5.04|5.2|5|5.2|5.2|5.24|5.2|5.37|5.4|5.33|5.22|5.26|5.39|5.45|5.42|5.4|5.4|5.35||5.38|5.26|5.27|5.3|5.25|5.42|5.53|5.4||5.45|5.49|5.53|5.4|5.3|5.37|5.38|5.36|5.19|5.23|5.25|5.29|5.12|5.35|5.33|5.38|5.22|5.37|5.37|5.44|5.36|5.4|5.43|5.57|5.66|5.5|5.36|5.65|5.67||||5.66|5.74|||5.9|5.71|5.8|6.06|6.15|6.02|6|6.12|6.07|6.03|6.05||6.03|5.77|5.7|5.69|5.6||5.6|5.5|5.57|5.42|5.47|5.55|5.38|5.39|5.41|5.4|5.31||5.23|5.17|4.97|4.86|4.95|4.7|4.46||4.39|4.4|4.47|4.55|4.7|4.56|4.5|4.65|4.41|4.29|4.27|4.28|4.2|4.25|4.21|4.3|4.15|4.08|4.05|4.12|4|4|4|4.04|4.04|4.05|4.1|4.1|4.04|4.03|4|4.11|4.12|4.11|4.16|4.05|4.05|4.06|4.04|3.97|3.96|4|4|4||4|3.92|3.93|3.9|3.88||3.9|3.96|3.85|3.69|3.7|3.69|3.65|3.63|3.56|3.7|3.75|3.73|3.65|3.49||3.55|3.48|3.48|3.45|3.5|3.49|3.58|3.78|3.77|3.85|3.88|3.81|3.98|4.03|4.1|4.12|4.22|4.17|4.21|4.16|4.11|4.09|4.1|4.01|4.01|4.19|4.32|4.32|4.33|4.24|4.26|4.31|4.33|4.33||4.43|4.5|4.62|4.71|4.59|4.4|4.32|4.08|3.95|3.94|3.9|4|3.93||4.1|4.1|4.05|4.05|4.07|4.15|4.13|4.25|4.26|4.19|4.15|4.1
10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|29200|27600|27150|27400|27150|25900|25200|25450|25350|25850|24600|24100|24300|24800|25100|24650|24150|23950|23850|23150|23750|24650|24350|21950|21900|21500|20600|20350|20350|19450|19800|19050|18350|18800|18900|19850|19950|20150|20000||20100|20550|19700|20550|20450|20350|20100|20800|20800|20450|||19250|19550|19900|19950|20100|20500|20450|20200|19950|20750|21300|21650|22200|21250|21200|21250|20200|20050|21000|19700|19700|19850|19850|20200|20400|20300|21100|21450|||21250|20900|21100||20700|20200|19900|20950|21000|21050|19800|19450|18600|18600|18850|19150|18700|18850|18650|18250|18050|18000|18400|18650|18650|17450|18000|16900|16550|16700|16550|16750|16600|15250|15550|15300|15500|16000|16250|16500|16300|16050|15600|14900|15400|15000|14450|14150|15050|15150|15350|15150|15000|15250|15400|15500|16400|16300||16600|16750|16800|16500|16650|||16650|16550|15900|16200|16850|16900|17550|17200|17100|17650|18350|17350|17050|16900|16750|16950|16950|16800|17650|17150|15300|14300|14250|14250|14850|14800|13900|13700|13450|14900|14900||15700|15900|15700|14650|14650|14800|15150|15500|15700|16200|15450|15300|14800|14400|13950|14150|14600|13950|14050|14150|14500|14200|14400|14100|14350|14200|14550|14250|13650|13650|13400|13350|13650|13800|13250|13400|13500|14100|13900|14200|13550|12900|12900|12450|11950|13300|13850|14400|14450|14400|14750|14750|14550|14750|14700|14050|14150|14700|15450|15850|14900|14900|14900|13000|11950|12300|12300|12750|12700|13100|13650|13300
10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|189.129|191.153|196.648|203.01|184.791|199.25|204.456|202.142|214.577|238.291|227.88|235.688|252.461|257.088|||263.161|257.377|251.593|265.185|267.21|269.812|267.21|242.918|220.94|211.107|212.842|214.577|195.202|190.864|180.742|182.188|178.718|186.526|190.575|195.617|177.834|189.689|187.022||170.424|175.759|160.939|146.416|133.227|40.4373|37.5701|37.2241||||||||36.6309|35.741|35.5433|35.1478|34.8018|34.7029|35.395|36.1859|34.9501|34.604|34.2086|34.4063|34.6535|35.2961|35.95|35.9|36.6|36.45|36.55|36.75|37.1|36.9|36.65|37.2|37.3||37.4|37.1|36.95|36.9|36.9|37.15|39.1|38.9|39.65|40.35|40.5|39.65|38.1|38.8|38.65|39.55|39.9|39.85|40.1|40.65|40.3|41|42.6|43|42.3|42.2|42.1|41.944|42.6268|40.9685|42.0415|44.8215|41.2124|38.725|37.7496|36.9204|37.8959|37.1643|37.5057|36.6766|36.3839|36.3839|36.3839|36.579|36.4815|36.9204|36.8229|36.9204|37.0668|38.1397|36.8717|37.2618|37.3594|37.8471|37.4082|37.4082|37.9447|37.9447|38.1885||39.798|39.8955|40.1394|39.6517|||39.0176|39.164|39.6517|38.3348|38.3348|39.7005|40.5783|42.0903|42.9194|41.0661|41.4562|41.4075|37.652|36.7254|37.9447|38.725|37.8471|37.8471|37.9447|38.9689|37.9934|38.5299|39.164|39.2615|39.2127|38.9201|37.7008|38.5299|36.3352|36.0913|38.5787|38.8713|39.0176|39.2127|38.5299|39.0664|39.7005|40.7734|40.7247|41.1148|41.2124|41.2612|41.4075|41.944|41.944|40.5296|39.9931|40.7734|42.9194|44.6264|45.2605|44.1387|43.8948|44.8703|47.6015|47.4064|47.3089|49.7475|52.5763|53.8443|48.9671|47.1138|45.8457|46.1871|46.8212|47.1138|46.7236|47.2113|||47.3577|47.7966|48.1868|47.3577|49.3573|49.9426|49.7475|48.772|47.9429|46.8212|50.7229|46.8212|44.6752|45.3092|46.0408|45.2605|42.8219|43.3096|44.0412|42.9682|44.1875|47.1626|46.6749|48.6745|49.845|47.0163|42.7731|38.9201|37.5057|37.3594|38.4324|37.8471|38.9201|38.7738|40.871
10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|33550|33950|33800|34300|34250|34400|34800|35800|35100|34950|34600|34100|33600|33350|33600|33300|32800|32600|33100|32400|32850|33350|33000|32750|33250|32750|33250|32950|32950|32150|32300|31500|30650|31500|31850|32250|32750|33050|33100|32650|32650|34400|33000|33150|35150|37350|38600|41500|37700|37500|35650||35650|35250|35600|36100|36300|37050|35950|34400|35050|37700|37950|40000|40450|38350|38150|37600|36850|36750|36950|37150|40550|31200|30800|31200|32050|31950|32750|31700|||31750|31650|31450|62200|31100|30850|30400|31300|32200|32200|32600|31150|31550|32600|32550|32500|33850|26050|26300|26850|26300|26300|26500|26450|26550|26050|26800|27050|27050|26550|26550|26250|26400|26350|26450|26250|26100|26850|27100|29750|29600|28700|28450|27950|29000|28150|26050|25700|26000|26400|27850|27650|27900|28500|29000|29500|29500|29600||30400|30450|29550|30050|59700|||29850|29400|28200|28300|29750|29300|30300|31550|31450|32500|32750|33000|32550|33000|32700|33250|33050|33700|35050|36600|36850|36450|34950|35300|33850|34200|33750|33300|34450|35950|31050|66300|33150|35350|35250|35450|34150|33000|26550|26450|26000|25450|26150|26250|25950|25950|26500|26500|27300|27600|27700|27850|27700|28050|28350|29000|28650|27600|28100|28250|27950|26650|26800|26750|26300|26400|26800|28350|28800|29950|28250|28550|26000|25350|26050|26750|25800|28350|28050|29000|28050|28000|28400|28500|26900|28050|28550|28350|28500|29700|31900|30900|26500|26100|22100|21900|21275|21025|21775|22300|22900|22075|22650|24150
10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|11700|11700|11650|11850|12000|12200|12200|12450|12400|12400|12550|12600|12200|11800|11800|11350|11350|11250|11200|11300|11250|11150|11100|11250|11300|11150|11150|11100|11100|11050|10900|10800|10700|10900|10800|10850|10950|11050|11000|10950|10950|11100|10900|11150|11200|11150|11200|11250|11500|11500|||11550|11600|11700|11600|11500|11800|11350|11100|10950|11400|11650|11600|11950|11750|11800|11850|11800|10950|11050|11200|10950|10850|10850|11250|11400|11150|11350|11000|||11050|10800|10750|10750|10750|10600|10800|11150|11250|11000|11100|11050|11150|11500|11450|11400|10850|11100|10800|10450|10500|10450|10500|10500|10500|10700|10850|10650|10500|10450|10650|10600|10600|10450|10550|10700|10500|10350|10100|10200|10150|10100|10000|9980|10200|10300|10250|10450|10500|10300|10350|10200|10200|10200|10350|10250|10500|10750|10700|10700|10650|10600|10700|10600|||10600|10350|10250|10200|10600|10400|10700|11150|11200|11650|11750|12050|11850|11200|11300|11100|11200|11000|11300|11400|11900|11250|11200|10450|10800|9900|9720|9890|9930|10450|10250|10900|10900|10750|11300|11250|11300|11300|11500|11450|10600|9670|9710|10000|9520|9580|9490|9390|9380|9280|9240|8850|8750|8750|8540|8430|8500|8450|8640|8630|8590|8660|8640|8530|8360|8470|8450|8800|8840|9010|8820|8950|9000|9050|8920|9050|8820|9450|9780|10000|10100|10100|10000|9870|10000|9750|9510|9500|9840|10000|10050|10200|10200|9870|9870|9640|9440|9560|9180|9370|9460|9680|9300|9240
10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|5.01|4.22|4.06|4.08|4.18|4.17|4.2|4.17|4.2|4.2|4.18|4.28|4.55||||4.71|4.45|4.52|4.62|4.64|4.47|4.48|4.68|4.83|4.91|5.09|5|4.95|4.97|4.75|4.54|4.48|4.29|4.34|4.6|4.72|4.83|4.85|5.04|4.94|4.98|5.05|5.16|5.22|5.27|5.25|5.28|5.26|||5.5|5.25|5.13|5.04|5.15|5.2|5.31|5.24|5.5|5.54|5.45|5.58|5.81|6|5.96|5.91|5.98|5.8|5.96|6.05|6.16|6|5.75|5.28|5.36|5.22|5.43|5.34|5.58||5.79|5.78|6.13|6.09||6.25|6.31|6.37|6.25|5.29|5.39|4.99|5|4.94|4.92|4.8|4.83|4.8|4.78|5.05|5.06|5.05|5.09|4.85|4.97|4.93|4.96|5|5.16|5.45|5.47|5.04|5.05|5.06|5.01|4.56|4.25|3.96|3.89|3.91|3.93|3.92|3.9|3.91|4.23|4.45|4.52|4.56||4.56|4.56|4.56|4.62|4.7|4.5|4.53|4.79||4.81|4.81|4.89|4.97|5.06|5.15|||4.99|5.14|4.99|4.99|4.95|5.09|5.12|5.19|5.2|5.05|5.12|5.19|5.06|5.52|5.7|5.79|5.83|5.97|5.99|6.13|6.14|6.05|5.8|5.96|6.07|6.35|6.24|6.47|6.64|6.92|7.15|7.08|6.93|7.49|7.24|7.06|7.2|7.23|7.33|7.32|7.38|7.38|7.47|7|6.84|6.77|6.75|6.75|6.86|7.14|7.12|7.44|7|7.03|7.1|7.31|7.41|7.52|7.4|7.51|7.53|7.52|7.8|8|8.07||7.08|7.05|7.01||7|7|7.01|6.98|5.48|5.15|5|4.97|4.47|4.6|4.6|4.66|4.68|4.68|4.55|4.69|4.77|4.78|4.71|4.62|4.58|4.28|4.13|4.23|4.85|5.07|5.29|5.13|4.45|3.84|3.1|3|3|2.98|2.99
10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|5.59|5.6|5.66|5.71|5.63|5.7|5.54|5.44|5.44|5.39|5.37|5.42|5.43||||5.4|5.16|5.36|5.17|5.28|5.19|5.21|5.33|5.34|5.33|5.33|5.32|5.35|5.39|5.51|5.47|5.46|5.42|5.41|5.6|5.62|5.65|5.67|5.65|5.65|5.73|5.64|5.86|5.91|5.69|5.62|5.69|5.8|||5.62|5.6|5.58|5.75|5.57|5.77|5.84|5.72|5.55|5.49|5.49|5.64|5.62|5.84|5.6|5.54|5.6|5.52|5.29|5.31|5.33|5.32|5.26|5.26|5.25|5.23|5.26|5.24|5.33||5.31|5.32|5.4|5.33||5.37|5.3|5.53|5.63|5.53|5.4|5.43|5.39|5.54|5.64|5.7|5.55|5.56|5.72|5.59|5.53|5.49|5.3|5.31|5.28|5.35|5.39||5.1|5.1|5.12|5.14|5.09|5.07|5.12|5.18|5.21|5.21|5.14|5.14|5.1|4.99|4.97|4.94|4.87|4.95|4.97|4.9||4.98|4.99|4.92|4.96|5|4.95|4.89|4.97||5|4.88|4.73|4.66|4.7|4.8|||4.86|4.85|4.92|4.97|5.03|5.07|5.1|5.13|5.12|5.08|5.08|5.14|5.1|5.13|5.08|5.12|5.15|5.15|5.19|5.2|5.19|5.3|5.43|5.4|5.31|5.42|5.4|5.42|5.42|5.36|5.4|5.41|5.47|5.41|5.36|5.35|5.32|5.32|5.34|5.48|5.4|5.31|5.17|5.18|5.16|5.09|5.05|5.09|5.06|5.12|5.1|5.21|5.34|5.25|5.14|5.27|5.28|5.54|5.39|5.49|5.41|5.41|5.57|5.34|5.17||5.11|4.97|5.02||5.02|5.07|5.13|5.17|5.13|5.25|5.22|5.04|5.06|5.07|5.19|5.26|5.18|5.14|5|5.3|5.18|5.16|4.9|5.15|5.06|5.12|5.08|5.08|5.28|5.36|5.28|5.26|5.26|5.36|5.5|5.39|5.43|5.6|5.61
10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|4.43|4.45|4.46|4.39|4.58|4.4|4.32|4.3|4.37|4.53|4.61|4.73|4.62|4.79|4.85||4.87|4.83|4.81|4.78|4.61|4.54|4.57|4.54|4.6|4.57|4.57|4.75|4.75|4.71|4.65|4.69|4.49|4.35|4.42|4.48|4.46|4.46|4.57|4.7|4.7|4.83|5.02|5|5.1|5.17|5.28|5.26|5.31||5.09|5.08|5.05|5|5.01|5.05|5.09|5.03|5.09|5.16|5.02|5.2|5.22|5.2|5.21|5.16|5.22|5.37|5.38||5.3|5.36|5.35|5.35|5.31|5.35|5.45|5.35|5.28|5.29||5.2|5.45|5.46|5.34||5.26|5.45|5.45|5.53|5.66|5.69|5.83|5.94|5.64|5.8|5.67|5.46|5.66|5.85|5.84|5.79|5.77|5.57|5.47|5.51||5.5|5.59|5.62|5.41|5.24|5.22|5.53|5.33|5.4|5.36|5.33|5.24|5.18|5.34|5.19|5.08|5.18|5.14|4.82|4.74|4.59|4.6|4.75|4.74|4.72|4.65|5|4.96|4.75|4.7|4.66|4.58|4.52|4.34|4.33|4.23|4.23|4.36|4.27|4.28|4.16|4.05|4.17|4.2|4.16|4.07|4.11|4.19|4.26|4.17|4.1|4.44|4.47|4.7|4.66|4.64|4.81||4.74|4.81|4.71|4.77|4.7|4.68|4.41|4.49|4.54|4.68|4.75|4.8|4.84|4.9|5.02|5.2|5.35|5.3|5.56|5.74|5.93|6.07|6.27|6.56|6.32|5.62|5.84|5.75|5.6|5.95|6.17|6.04|5.91|5.84|5.48|5.51|5.72|5.9|5.81|5.85|5.72|5.69|5.94|5.76|6.19||5.34|5.6|5.63|5.72|5.64|5.81|5.36|5.53|5.24|5.5|5.19|5.55|5.62|5.5|5.64|5.47|5.99|6.21|6.54|6.22|5.87|5.75|5.97|5.6|5.37|5.36|5.53|5.61||5.66|5.66|5.31|5.37|5.45|5.18|5.3|4.88|5.17|5.1|4.7|4.51
10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|162.83|163.43||159.25|162.43|161.44|165.82|170.21|173.4|174.59|173.4|174.59|179.77|175.39|168.81||170.01|176.19|177.58|179.38|181.37|183.36|179.77|178.18|184.96|186.35|185.95|191.33|192.73|196.72|196.91|192.13|193.73|177.18|175.59|183.16|189.74|197.91|191.93|195.92|203.09|215.45|221.43|211.46|201.3|202.69|206.48|218.84|||221.23|207.48|219.24|236.18|237.17|233.59|238.57|241.36|247.74|248.14|235.98|243.55|234.19|243.55||246.34|255.51|259.1|238.37|261.69|260.09|256.91|245.74|237.57|229.2|212.46|206.68|201.5|205.48|209.87|||199.31|206.08|197.51|||192.53|181.17|158.25|150.28|149.08|147.09|145.89|146.49|144.3|146.09|147.29|148.48|144.3|138.92|137.52|137.52|135.53|132.54|134.33|132.94|134.13|135.53|135.73|135.53|135.53|134.13|134.13|135.53|127.95|121.58|129.55||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|15.1073|14.8362||15.2235|15.456|15.3494|14.8652|15.0008|15.0202|15.272|15.1267|15.4366|15.6884|16.008|16.221||16.4631|16.8505|17.1313|16.3856|16.8892|16.6374|16.4437|16.6084|16.6858|16.8505|16.4534|16.5406|16.1145|16.0661|15.6303|15.64|15.4463|15.2526|15.1267|15.6496|15.7465|15.2913|15.301|15.1365|14.8947|15.5427|15.6104|15.6394|15.3009|15.6491|15.7265|15.6878|||15.9392|15.9586|15.8522|16.2101|16.3648|16.3938|16.2487|16.2778|16.2584|16.2874|16.2874|16.6356|16.5292|16.2197||16.3842|16.3358|16.5389|17.0032|16.8097|17.0999|17.0709|16.3358|16.2101|15.8812|15.9973|15.5717|15.6878|15.7555|15.7458|||15.9876|16.1133|16.0166|||15.5524|15.6104|15.6394|15.5717|15.7361|15.8135|15.7748|15.8433|15.9202|15.6701|15.6605|15.7952|15.6028|15.7759|15.4104|15.4008|15.3527|15.5931|15.5354|15.5162|15.3142|15.2468|15.1314|15.1507|15.3334|15.4296|15.3238|15.3046|15.1795|14.8909|15.1218|15.0225|14.9559|14.9178|14.6988|14.2514|14.0324||13.9944|14.1372|14.1372|14.4228|14.4989|14.556|14.4894|14.3656|14.4894|14.2324|14.3276|14.1848|13.9563|13.8801||13.8611|13.9468|13.8516|13.8896|13.9944|13.9944|14.1086|13.9563|13.8896|13.8706|13.8896|13.9372|13.8801|13.9372|14.0324|13.9944|14.0705|13.9944|14.0515|14.061|13.9468|14.1848|14.28|14.2514||14.1657|14.1086|14.3371|14.3276|14.28|14.299|14.2038|14.2133|14.3752|14.3276|14.3085|14.1943|14.08|13.8992|13.5374|13.6897|13.7754|13.8325|13.8611|14.2009|14.2475|14.3127|13.6422|13.5398|13.5212|13.8897|14.0546|13.8256|13.9813|15.2548|14.247|15.6763|15.6855|15.8137|15.5297|15.1907|15.2823|16.73|16.76|16.27|16.29|16.18|15.98|15.85|16.04|16.21|16.17|15.87|15.69|15.85|15.1|15.23|15.15|15.02|15.3|15|14.55|14.58|14.35|13.91|13.94||14.22|14.4|14.36|13.88|14.26|14.3|13.84|13.74|13.57|13.66|13.6|13.31|13.5|13.46|13.6|13.41|13.34|13.57|13.9|13.96|13.6|13.86|14.3965|14.5442|14.1995
10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|7|6.93|7.06|7.07|6.85|7|6.95|6.92|6.86|6.92|7.01|7.39|7.32||||7.26|6.88|7.1|6.95|7.1|6.76|6.81|6.94|7.06|6.89|6.45|6.48|6.31|6.17|6.41|6.35|6.05|6.07|6.02|6.23|6.38|6.67|6.78|7.06|7|7.17|6.86|7.16|7.18|7.45|7.61|7.85|7.88|||7.76|7.86|7.78|7.7|7.6|7.7|8.03|7.99|7.74|7.55|7.55|7.4|7.7|7.9|7.56|7.56|7.75|7.51|6.86|6.55|6.65|6.77|6.93|6.98|6.86|6.62|6.96|6.05|6.39||6.6|6.74|6.68|6.62||6.83|6.44|6.39|6.72|6.26|6.37|6.35|6.6|6.21|6.07|6.29|6.48|6.48|6.45|6.55|6.78|6.74|6.87|6.81|7.08|6.82|6.9|7.16|7.17|7.28|7.27|7.39|7.4|7.58|7.39|7.55|7.36|7.36|7.59|7.45|7.75|7.26|7.15|6.94|6.91|7.31|7.26|7.37||7.43|7.84|7.98|8.01|7.84|8.3|8.36|8.32||8.74|8.8|8.9|8.51|8.45|8.38|||8.51|8.36|8.39|8.18|8.5|8.63|8.44|8.68|9.1|9.15|9.25|8.98|8.9|9.12|8.87|9.11|9.26|9.74|10.12|10.3|10.24|10.58|10.66|11|11|10.22|10.8|11.16|10.54|10.58|10.4|10.32|10.74|10.56|10.36|10.58|11.02|11|11.26|11.4|11.38|11.14|11.34|10.86|10.88|10.38|9.97|10|10.26|10.6|9.99|10.16|9.93|9.89|8.91|9.38|9.03|9.33|9.28|8.56|8.6|8.62|8.42|8.58|9.02||8.55|8.61|8.8||8.81|8.96|9.1|9.27|9.13|9.23|9.38|9.2|9.58|9.62|9.64|9.65|9.98|9.7|9.48|9.71|9.41|9.56|8.8|8.79|9.01|9.6|9.66|8.98|9.33|10.08|10.38|10.5|8.37||||||
10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP||1.769|1.751|1.777|1.808|1.859|1.826|1.864|1.8|1.779|1.815|1.851|1.877|1.833|1.869|1.838|1.849|1.831|1.841|1.923|1.805|1.862|1.89|1.767|1.754|1.946|2.008|2.026|2.085|2.033|2.036|2.038|2.064|2.069|2.059|2.118|2.018|2|2.005|2.023|1.938|1.974|1.951|2.013|2.095|2.121|2.126|2.126|2.169|2.138|2.121|2.154|2.19|2.203|2.218|2.223|2.197|2.179|2.151|2.149|2.11|2.159|2.095|2.251|2.287|2.241|2.244|2.231|2.269|2.218|2.213|2.21|2.277|2.287|2.269|2.323|2.354|2.292|2.29|2.336||2.251|2.254|2.172|2.218|2.226|2.149|2.174|2.177|2.069|2.085|2.054|2.046|2.062|2.072|2.051|2.067|2.064|2.064|2.072|2.072|2.074|2.1|2.103|2.064|2.11|2.079|2.072|2.11|2.051|2.067|2.033|2.036|2.026|2.074|2.056|2.046|2.103|2.064|2.1|1.962|1.928|1.913|1.872|1.879|1.882||1.897|1.954|1.949|2.164|2.182|2.167|2.187|2.187|2.164|2.118|2.164|2.226|2.103|2.054|2.041|2.044|2.051|2.082|2.038|2.051|2.031|1.99|1.977|1.985|1.987|1.992|1.992|2.008|2.072|2.069|2.056|2.041|2.038|2.028|2.036|2.049|2.023|2.067|1.987|1.944|1.972|1.951|1.933|1.969|1.99|1.949|1.908|1.974|1.967|2.038|2.01|1.969|1.962|1.972|2.005|2.067|2.085|2.069|1.964|1.903|2.077|1.997|||2.131|2.138|2.103|2.223|2.256|2.285|2.295|2.333|2.305|2.341|2.305||2.372|2.382|2.167|2.226|2.415|2.531|2.372|2.156|2.072|1.949|1.815|1.731|1.708|1.654|1.703|1.728|1.736|1.587|1.567|1.564|1.569|1.551|1.546|1.544|1.538|1.531|1.544|1.556|1.572|1.587|1.582|1.541|1.564|1.497|1.441|||1.449|1.518|1.736||1.579|1.436|1.421|1.444|1.454|1.431|1.433|1.415
10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|5510|5550|5370|5430|5470|5370|5280|5280|5220|5220|5280|5330|5200|5260|5260|5250|5180|5180|5180|5170|5270|5250|5180|5160|5290|5370|5360|5390|5330|5390|5200|5100|4985|5030|5040|5080|5160|5200|5190|5220|5220|5390|5260|5460|5530|5490|5580|5650|5620|5540|||5540|5500|5480|5570|5570|5490|5440|5390|5390|5600|5780|5850|5980|5930|6020|5980|5900|5710|5750|5850|5820|5850|5880|6240|6190|6270|5980|6020|||5780|5730|5630||5430|5420|5500|5720|5820|5780|5750|5740|5820|5930|5920|5850|5780|5820|5890|5890|5950|5970|6000|5990|5930|5940|6010|6010|5990|5950|5980|5970|6030|6040|6020|5960|5890|5900|5850|6000|6740|5890|5700|5740|5910|5910|5900|5960|5990|6010|6120|6010|6090|6230|6500|6400|6670|6700|6460|6460|6390|6400|6580|7020|||7020|7030|7380|6170|6430|6560|6320|6790|6640|6640|6570|6700|6180|6050|5940|6020|5950|5920|6070|6060|6080|6080|6020|5920|6070|6160|6050|6140|5970|6230|6100|6790|6790|6770|6660|6930|7000|6970|7140|6790|6900|6900|7060|7000|6880|6860|6800|6530|6670|6900|7040|7070|6960|6630|6610|6520|6830|6800|6970|7340|7160|7480|7490|6450|6470|6120|6100|6080|6470|6510|5010|5290|5510|5120|4985|5480|4730|5440|5380|5410|5520|5890|6150|6030|6010|6010|5960|5850|5880|6050|6050|5870|5890|5980|6080|5990|5800|5860|6080|6260|6450|6470|7120|6870
10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP|6430|6140|6270|6250|6350|6260|6320|6390|6350|6500|6590|6140|6030|6080|6080|5870|5830|5800|6000|6130|5900|6040|6100|6140|6460|5780|5640|5740|5580|5580|5460|5170|4935|5040|4315|4295|4295|4370|4365||4300|4390|4400|4445|4525|4485|4500|4605|4635|4635|4475||4475|4420|4350|4405|4475|4600|4710|4710|4225|4400|4535|4680|4680|4550|4610|4600|4625|4550|4805|4870|4845|4805|4845|4895|4920|4905|5010|5100|||5200|5070|4910|5000|5000|5040|5040|5200|5370|4900|4820|4805|4820|4870|4850|4815|4850|4870|4905|4925|4915|4960|5020|4970|4920|4835|4910|4960|4940|4835|4855|4830|4905|4875|4890|4865|4865|4925|4925|4925|4835|4840|4785|4785|4960|4880|4790|4865|4980|5020|5110|5180|5140|5050|5130|5260|5330|5270|5260|5260|5230|5220|5350|5570|||5570|5100|5050|4940|5120|5190|5220|5140|5100|5250|5230|5320|4955|4955|4905|4985|4980|4985|5070|5040|4990|4990|5100|4925|5070|5180|5050|5180|5230|5320|5200|5550|5550|5590|5390|5470|5550|5600|5640|5580|5580|5560|5460|5470|5500|5530|5430|5420|5500|5560|5610|5630|5690|5690|5780|5750|5680|5680|5610|5660|5680|5740|5680|5690|5670|5770|5780|5780|5830|5930|5870|6020|5940|5850|5750|5840|5420|5970|6030|6070|6190|6370|6100|6070|6110|6080|6080|6070|5950|6100|6160|6060|6060|6150|6140|6080|5970|6040|6130|6400|6100|6180|6140|6060
10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|3.83|3.91|3.92|3.97|3.9|3.87|3.93|3.83|3.85|3.99|3.96|4.01|3.9||||4.02|3.87|4.03|3.91|3.97|4.04|4.08|4.24|4.33|4.23|4.23|4.23|4.18|4.08|4.23|4.14|4.17|4.16|4.04|4.1|3.9|4.01|4|3.82|3.96|4|4.05|4.16|4.23|4.2|4.14|4.15|4.2|||4.11|4.18|4.22|4.3|4.27|4.15|4.14|4.34|4.29|4.26|4.21|4.25|4.33|4.16|4.01|4.13|4.07|4.07|4.13|4.25|4.5|4.48|4.48|4.48|4.63|4.6|4.54|4.4|4.53||4.53|4.49|4.49|4.5||4.31|4.25|4.25|4.23|4.28|4.2|4.32|4.27|4.01|4.02|3.88|3.69|3.68|3.72|3.78|3.91|3.98|4|3.96|4.02|3.92|3.95|3.95|3.93|3.91|4.01|3.96|3.94|3.92|3.81|3.78|3.81|3.77|3.71|3.69|3.55|3.54|3.46|3.34|3.32|3.32|3.34|3.35||3.35|3.43|3.36|3.35|3.3|3.2|3.06|3.02||3.02|3|3|3.05|3.16|3.02|||2.98|2.99|2.99|3|3.03|3.1|3.17|3.19|3.14|3.11|3.14|3.22|3.24|3.22|3.27|3.2|3.18|3.19|3.25|3.27|3.33|3.32|3.26|3.2|3.15|3.14|3.15|3.22|3.16|3.15|3.16|3.22|3.28|3.22|3.26|3.09|2.99|2.94|2.97|2.96|2.93|2.93|2.93|2.94|2.97|2.99|2.98|2.96|2.97|3|2.99|2.9|2.85|2.81|2.84|2.89|2.88|2.77|2.74|2.78|2.84|2.9|2.89|2.72|2.72||2.74|2.72|2.8||2.75|2.75|2.62|2.68|2.76|2.74|2.71|2.68|2.79|2.76|2.68|2.67|2.65|2.83|2.81|2.85|2.88|2.87|2.86|2.88|2.88|2.83|2.85|2.87|2.92|2.97|2.95|2.92|2.95|2.98|3.05|3.04|3.13|2.91|2.9
10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|1.3604|1.3604||1.3604|1.3757|1.3554|1.3757|1.3604|1.3655|1.3706|1.3807|1.396|1.4112|1.4518|1.4213||1.4061|1.4213|1.4417|1.3807|1.4061|1.396|1.3858|1.4061|1.3807|1.4213|1.3706|1.401|1.3757|1.3757|1.3655|1.3503|1.3503|1.2741|1.2691|1.33|1.3097|1.2995|1.2792|1.264|1.2741|1.3097|1.3554|1.33|1.2792|1.33|1.3351|1.3503|||1.3909|1.3909|1.401|1.4213|1.4366|1.4721|1.4823|1.5432|1.5533|1.5026|1.4772|1.5381|1.4772|1.4467||1.4569|1.462|1.533|1.5381|1.5838|1.6447|1.7005|1.6295|1.6295|1.6396|1.5483|1.4467|1.4518|1.4417|1.467|||1.4569|1.4975|1.4569|||1.4315|1.396|1.4262|1.4665|1.4615|1.4716|1.4464|1.4464|1.4716|1.4766|1.4816|1.527|1.5018|1.522|1.5068|1.4816|1.4464|1.401|1.4312|1.4363|1.4464|1.3808|1.3657|1.3657|1.3607|1.3758|1.3909|1.396|1.396|1.2952|1.3758|1.406|1.3405|1.3405|1.3002|1.2599|1.2246||1.2347|1.2549|1.2498|1.3153|1.3405|1.3607|1.3708|1.3909|1.406|1.406|1.406|1.4262|1.406|1.3859||1.4161|1.3859|1.3657|1.3808|1.3556|1.3405|1.3506|1.3506|1.3053|1.3355|1.3607|1.3708|1.3506|1.396|1.401|1.4665|1.4917|1.5119|1.5119|1.5119|1.4363|1.4716|1.5068|1.5119||1.5119|1.4514|1.4464|1.4413|1.4212|1.4363|1.406|1.406|1.4564|1.4514|1.4312|1.4262|1.4161|1.4161|1.3506|1.396|1.3859|1.406|1.4615|1.4212|1.4262|1.4363|1.4363|1.4111|1.4262|1.5018|1.4917|1.4917|1.4464|1.4514|1.4615|1.4716|1.5018|1.522|1.527|1.5018|1.4867|1.5018|1.5018|1.4917|1.5068|1.522|1.5068|1.5169|1.4968|1.4716|1.401|1.4564|1.4766|1.4564|1.4514|1.5018|1.4867|1.527|1.5472|1.4968|1.5068|1.5371|1.4867|1.4968|1.5673||1.5975|1.6883|1.7487|1.5018|1.5068|1.4766|1.4766|1.3708|1.3305|1.3808|1.4363|1.3506|1.3708|1.3204|1.3708|1.2952|1.2851|1.3305|1.2095|1.2297|1.1591|1.2246|1.3103|1.3254|1.2952
10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|11100|11000|10950|11150|11100|11000|11000|10950|11000|10900|10850|10850|11000|11000|11150|10900|10700|10700|10650|10700|10800|10900|10800|10900|10850|10850|10850|10950|11000|10950|10800|10500|10450|10550|10650|10900|10850|11250|11150||11200|11500|11200|11900|11950|12100|12200|12100|11700|11550|11500||11500|11650|11350|11800|12000|11800|11450|11500|11300|12000|11450|11400|11300|11350|11550|11500|11300|11150|11250|11600|11450|11100|11150|11200|10950|10800|11050|11300|||11200|11200|11050||10450|10300|10050|10450|10550|10600|10600|10300|10400|10500|10450|10200|10100|10150|10150|10250|10250|10050|10000|10150|10000|10050|10200|9980|10000|10050|10000|9920|10050|9770|9790|9900|9830|10050|10000|10050|9900|9790|9800|9660|9940|9900|9760|9660|9980|10050|10150|10250|10000|9800|9950|10100|10300|10300|10500|10500|10550|10300|10200|10150|||10150|10000|9720|9760|10250|10200|10700|11050|11050|11350|11250|11750|11600|11400|11600|11450|10100|10150|10500|10350|10100|10200|10450|9870|10150|10350|10050|9970|9430|10100|10050|10800|10800|11000|10600|10950|10950|11100|11500|11700|11100|11100|11200|10650|10300|10200|10150|9870|10250|10400|10900|10350|10050|9880|9630|9190|9400|9370|9610|9060|9050|9130|8980|8810|8770|8850|8840|9190|9210|9480|9320|9170|9180|8940|9140|9330|8940|10150|10750|10650|10950|10400|9710|9720|9090|8900|8930|8550|8580|8900|8850|8830|9040|9110|9190|8770|8660|7990|8010|8070|8000|8020|8110|8120
10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|23.75|23.8|20.95|20.95|20.65|19.9|19.78|19.9|19.9|20.6|21.55|21.95|21.95||||23.15|22.95|21.8|21.75|22.05|22.25|22.55|23.4|23.15|21.7|22.85|22.9|23|22.25|22.8|22.6|22.5|22.9|23.2|24.45|25.1|25.1|25|25|24.6|24|23.6|26.95|26.5|26.25|26.65|26.7|26.65|||26.2|26.3|26.35|25.35|24.65|24.65|25.25|25|25|24.85|24.5|25|26.75|27.9|27.6|28.3|27.35|27.95|29.75|29.6|29.8|29.5|29.8|29.7|29.15|28.7|29.05|28.6|28.25||27|27.05|26.7|27.65||27.8|28.8|29.3|27|25.8|26.75|25.5|25|23.8|24.4|23.8|22.5|22|22|21.9|21.4|20.35|22.25|22.05|20.9|19.52|19.1|19.32|19.34|19.7|19.44|19.4|19.02|19.12|19.2|19.06|19.38|20.2|20.7|19.66|19.5|19.4|18.18|17.42|18.02|19.14|19.98|20.9||22.05|22.3|22.55|22.75|22.8|23.2|23.1|23.45||23.9|24.25|23.45|23.5|23.8|23.2|||23.35|22.75|22.55|24.2|25.2|25.65|26|25.9|26.1|26.15|25.8|25.65|25.85|25.55|24.5|24.95|25.4|27.15|28.8|29.65|30.5|31.05|29.5|28.15|26.45|28.7|29.35|30.05|30.8|30.95|31.8|31.95|31|31.65|32.5|31.95|32.3|31|32.55|33.9|30.8|31.1|28.9|29.45|29.8|30.45|29.9|30.85|31.8|32.8|31.3|31.8|30|29.65|31.7|34.3|33.75|34.8|37||||||||||||||||||||||||||||||||||||||||||||||
10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|4.31|4.34|4.16|4.14|4.15|4.19|4.12|4.16|3.95|3.89|3.88|3.91|3.94|3.84|3.97|3.98|3.85|3.8|3.84|3.7|3.61|3.56|3.58|3.53|3.57|3.42|3.41|3.37|3.36|3.4|3.39|3.43|3.33|3.3|3.3|3.54|3.6|3.78|3.77|3.88|4.05|4.1|3.74|3.88|3.74|4|3.97|4.15|4.39|4.42||4.38|4.37|4.18|4.08|4.13|4.2|4.25|3.8||3.76||3.88|3.7|3.71|3.8|3.73|3.92|3.78|3.87|3.42|3.39|3.37|3.26|3.17|3.12|3.18|3.24|3.4|3.5||3.26|3.23|3.23|3.27||3.18|3.15|3.09|3.13|3.16|3.15|3.15|3.15|3.13|3.21|3.17|3.2|3.25|3.17|3.19|3.21|3.24|3.24|3.28|3.36|3.24|3.2|3.21|3.21|3.29|3.39|3.43|3.44|3.35|3.36|3.22|3.17|3.23|3.36|3.38|3.34|3.15|3.19|3.2|3.15||3.28|3.35|3.38|3.38|3.34|3.37|3.44|3.49|3.52|3.56|3.54|3.51|3.49|3.53|3.52|3.51|3.4|3.49|3.34|3.27|3.27|3.34|3.29|3.15|3.09|3.1|3.18|3.16|3.36|3.24||3.36|3.2|3.15|3.09|3.12|3.13|3.3|3.45|3.48|3.56|3.33||3.36|3.41|3.43|3.41|3.53|3.56||3.49|3.29|3.18|3.2|3.27|3.27|3.31|3.44|3.43|3.6|3.7|3.72|3.79||3.465|3.48|3.48|3.37|3.45|3.5|3.6|3.6|3.5|3.34|3.09|3.14|3.105|3.195|3.055|2.925|2.89|2.865|2.85|2.73|2.495|2.45|2.425|2.4|2.47|2.49|2.495|2.485|2.44|2.475|2.41|2.39|2.415|2.305|2.435|2.48|2.625|2.435||2.395|2.44|2.38|2.435|2.475|2.45|2.48|2.5|||2.335|2.325|2.355|2.34|2.35|2.38|2.25|2.28|1.995||2|
10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|14450|14550|14700|14700|14650|13150|13250|12950|11950|11850|11400|11350|11450|11450|11500|11450|11650|11200|11250|11400|11300|11250|10950|10550|10750|10700|10700|10150|10150|10000|10200|9880|9560|9840|9840|10150|10300|10300|10150|10150|10150|10600|10050|10650|10900|11200|11500|11600|11700|11750|11000||11000|10700|10500|11050|10950|10300|10250|10200|9480|9920|10450|10150|10600|10300|10550|10300|10250|9600|9400|9210|8560|8160|7940|8150|8110|7930|8080|8180|||8210|8380|8300|8020|8020|8060|7910|8300|8490|8620|8480|8190|8260|8320|8580|8600|8860|8630|8640|8580|8730|7810|7790|7640|7650|7450|7430|7500|7350|7300|7330|7320|7610|7410|7430|7240|7290|7300|7100|7110|6980|7090|7080|6950|7340|7480|7470|7150|7450|7450|7200|7380|7370|6990|6900|7050|7240|7270||7130|7170|7020|7090|6960|||6960|6910|6680|6670|6890|6880|7080|7230|7310|7100|7170|7300|7240|7320|7500|7660|7650|7050|7140|6730|6640|6540|6500|6460|6690|6820|6630|6270|6220|6760|6690|7250|7250|7490|7500|7850|7890|7700|7250|7200|7150|7150|6990|7350|7300|7180|7320|7400|7530|7700|7700|7690|7720|7760|8030|7550|7890|7830|7200|7130|7290|7200|7030|6640|6820|5600|5520|5690|5420|5540|5410|5340|5350|5300|5320|5320|5050|5500|5660|5860|5870|5950|5960|5850|5820|5770|5640|5400|5650|5790|5840|5830|5760|5900|5690|5600|5260|5340|5370|5490|5480|5640|5790|5580
10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|72100|72600|73200|73700|70900|72100|73400|73600|73600|70200|69600|67800|68900|68600|69100|69900|70000|66300|67500|66400|68100|68100|70900|66500|62800|61500|61000|62300|61200|58400|58500|58800|58000|58800|59900|61300|60700|59300|56500||56200|58200|57700|60700|62800|60600|60800|62000|63200|64000|||64700|63800|62500|62400|61500|63600|64900|64900|61600|61300|60500|61000|61500|60500|60600|59700|57100|56400|57000|56700|56400|55400|55200|53900|55800|55800|56700|57200|||57200|57400|58500|56200|56200|55600|56100|57300|59000|58800|58400|59000|59000|59800|57200|56900|57400|58100|56600|57100|57600|59100|59100|60800|59900|59700|60600|61300|60300|59300|60400|59000|60200|61300|62600|64700|62200|62300|61600|62800|62100|61500|59800|59800|61000|61700|61000|60500|61800|62200|64500|63900|61800|62900|64700|65400|67700|66400||63000|63000|63400|63300|62000|||62000|59700|58200|60500|63800|63500|66600|67800|68000|68700|68400|66900|67000|67600|65800|68100|69400|71000|73100|70000|69600|69500|68200|69700|70600|70700|70100|67900|73600|76200|67900|64400|64400|60600|58800|60600|60500|61000|60500|61200|60000|59300|59300|62000|63300|60000|58600|58400|59400|58500|58100|56900|57100|54400|54700|54800|56800|55800|58100|56600|53800|54600|56300|56000|53000|54300|56200|59200|57300|58300|58800|58000|59600|59900|57400|57400|55900|59500|60200|60600|55700|57700|55300|54500|54100|56800|55700|52600|49750|51400|53200|54100|53500|54300|54300|50500|50800|50500|46600|49000|47950|47750|45400|46050
10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|0.86|0.86|0.86|0.88|0.88|0.87|0.86|0.87|0.86|0.86|0.86|0.86|0.85||||0.87|0.86|0.9|0.88|0.87|0.87|0.87|0.89|0.9|0.91|0.92|0.92|0.92|0.91|0.9|0.91|0.9|0.89|0.91|0.93|0.89|0.9|0.89|0.93|0.92|0.99|0.97|0.93|0.9|0.9|0.89|0.88|0.88|||0.85|0.84|0.84|0.82|0.85|0.85|0.85|0.83|0.83|0.84|0.84|0.87|0.88|0.89|0.9|0.91|0.9|0.9|0.87|0.86|0.89|0.88|0.91|1.1|1.13|1.14|1.15|1.14|1.11||1.15|1.14|1.07|1.06||1.05|1.02|1.02|1.03|1.08|1.07|1.01|1.02|0.99|1.02|0.98|0.96|1|1.01|0.95|0.94|0.89|0.85|0.84|0.87|0.82|0.8||0.79|0.79|0.78|0.78|0.78|0.78|0.78|0.79|0.81|0.78|0.78|0.79|0.8|0.8|0.79|0.78|0.78|0.79|0.79|0.79||0.79|0.79|0.79|0.79|0.78|0.76|0.75|0.78||0.79|0.76|0.72|0.69|0.7|0.69|||0.71|0.71|0.72|0.73|0.78|0.78|0.78|0.79|0.78|0.78|0.79|0.79|0.78|0.79|0.78|0.78|0.78|0.79|0.78|0.79|0.8|0.8|0.79|0.8|0.8|0.81|0.81|0.81|0.83|0.8|0.8|0.81|0.8|0.8|0.78|0.78|0.78|0.78|0.78|0.8|0.8|0.81|0.79|0.79|0.78|0.8|0.78|0.77|0.8|0.83|0.82|0.85|0.85|0.83|0.84|0.86|0.87|0.89|0.88|0.92|0.87|0.86|0.88|0.83|0.81||0.79|0.83|0.82||0.83|0.84|0.85|0.86|0.85|0.82|0.85|0.84|0.83|0.84|0.83|0.83|0.84|0.89|0.74|0.75|0.74|0.74|0.71|0.71|0.72|0.73|0.71|0.72|0.74|0.75|0.74|0.72|0.72|0.72|0.74|0.75|0.76|0.74|0.73
10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP||12.116|12.643|13.914|13.318|13.835|13.556|14.202|13.398|13.616|12.385|11.828|12.166|12.653|12.911|12.97|12.831|12.136|11.153|10.537|10.736|10.329|10.686|10.18|10.18|11.302|11.272|11.58|12.087|12.255|12.543|12.712|12.603|12.494|12.236|12.593|12.931|13.199|12.553|12.385|12.226|11.362|11.918|12.305|13.1|13.556|13.626|13.656|13.457|13.388|12.712|13.1|12.226|12.812|12.891|13.129|12.663|13.407|12.275|11.163|10.15|9.981|10.08|10.458|10.557|10.478|9.971|10.18|10.319|10.279|10.418|10.855|10.845|9.862|9.758|10.12|9.931|10.18|10.428|10.428||10.071|9.564|8.695|7.905|8.179|8.218|8.198|8.193|8.188|8.342|8.705|8.64|8.789|9.763|10.845|9.867|8.973|8.159|7.657|7.31|6.649|6.654|6.674|6.594|6.028|5.884|5.353|5.606|5.86|5.904|5.452|5.681|5.164|5.105|5.209|4.996|5.085|5.05|5.075|4.916|4.951|4.866|4.678|4.583|4.469||4.514|4.568|4.469|4.961|4.971|5.11|5.214|5.085|5.03|4.976|4.991|4.946|4.976|4.956|4.996|5.075|5.14|5.194|5.09|5.1|5.065|5.179|4.712|4.454|4.509|4.568|4.618|4.628|4.698|4.678|4.817|4.588|4.618|4.658|4.623|4.444|4.544|4.663|4.757|4.439|4.544|4.131|4.241|4.261|4.022|4.022|4.146|4.236|4.395|4.206|3.824|3.749|3.734|3.799|4.082|3.948|3.59|3.605|3.764|3.426|3.555|3.759|||4.072|4.077|3.987|4.146|4.057|4.454|4.052|4.33|3.938|3.58|3.258||2.965|2.696|2.642|2.627|2.389|2.393|2.379|2.279|2.249|2.205|2.165|2.115|2.086|2.071|2.11|2.096|2.091|2.071|2.056|2.155|2.16|2.249|2.289|2.264|2.21|2.165|2.13|2.155|2.215|2.195|2.14|2.105|2.12|1.996|1.912|||1.862|1.867|1.902||1.862|1.847|1.793|1.857|1.912|1.887|1.867|1.817
10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|38700|38900|38900|39200|39000|39100|39700|38800|38600|38600|38900|38600|39000|39000|38300|38300|38400|192500|194500|190000|192000|192500|191000|192000|196000|195000|196500|188500|190000|189000|193000|196500|194000|198500|198000|199500|202000|198500|196500||198000|199000|194000|201000|200500|200000|198500|199000|198500|185500|||183000|181500|180500|180500|177500|179500|179000|178500|178000|182000|184000|184500|187500|183000|184500|184000|184000|183000|188500|188500|185000|184000|186000|186500|184000|181000|183500|176500|||179000|178000|178000|180000|180000|177000|177000|180000|180000|179000|179500|178000|180000|177500|174000|175000|174000|175500|177500|175500|176500|177000|178000|177500|174500|174000|177500|179000|179000|177000|177500|175500|177000|172000|172500|173500|172500|171500|171500|174000|172000|165000|163500|161500|164500|168500|167500|169000|170500|171000|170000|169500|169000|169500|168500|169500|172500|173000||172000|172500|171500|172000||||171000|171000|168500|168500|171500|171500|176500|178500|175500|177500|177000|180000|177500|173000|173500|176500|176000|175500|178500|179000|178500|177000|177500|176000|178500|179500|178500|174500|172500|180500|179000||183500|184000|187500|185000|181000|183000|185000|185000|186500|181000|181500|181000|181500|183500|188000|188000|190000|190000|191000|191000|185500|185500|188500|188000|185000|187500|184000|181000|183000|184500|185000|183500|182000|179000|175500|180000|180500|185500|184500|185500|191500|194000|196500|194500|191000|200500|200000|200500|199000|201000|202000|200000|200000|202500|201000|196000|199500|202000|203000|204000|204000|206500|209500|208500|215500|221000|213500|208000|204000|205000|204000|204000
10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|35100|35350|35400|36150|36250|36150|37700|38100|37850|35800|36350|36900|36350|35800|35550|35200|35300|34550|34750|34850|35550|35250|35300|35700|36250|34900|35400|35450|34800|34000|34050|33750|33100|33100|32700|33750|33250|34000|34100||34150|35300|33850|34700|36700|37400|37000|38150|38750|39500|38000||38000|38450|37650|39050|39750|41350|42250|41800|41600|39950|42050|42300|42800|40200|39600|39950|37050|37050|38000|38200|38400|37800|38200|39700|37300|37800|36650|35050|||34600|34000|33100|34200|34200|35250|41100|41950|40300|38700|33950|33600|34750|35200|34800|36000|32650|31700|31400|31350|31800|31300|31850|30550|30350|30150|31150|31250|31500|30950|31400|32250|31800|31900|32200|33300|31350|30700|30100|32000|32000|30200|29600|29750|30000|29350|28750|28900|29350|28750|29600|29450|29550|28850|29500|30250|30550|31300|31600|31600|33100|32800|33500|32500|||32500|32500|28200|26400|27400|27750|28250|30150|30100|30100|28550|27850|28100|28300|28000|28600|28750|28600|29150|29650|30000|28750|28750|29000|31000|30650|28200|27000|27050|26650|26150||27750|27750|27850|28900|28650|29750|29700|28950|28950|28000|27850|26850|26750|27050|25150|25550|25400|25150|24850|24100|24550|24700|25300|25100|25200|25150|26650|26850|28000|27900|27950|27700|27200|27150|27300|28800|28400|28700|28450|28450|28050|30300|30750|30400|28300|32200|33300|33400|32100|32150|31850|31700|30900|31400|28800|28200|27900|28800|28650|28350|28300|29100|28600|27950|27600|27600|28100|28200|28650|28250|28850|26900
10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|37200|36950|37300|36350|35550|34750|34850|34450|34450|35250|34150|34100|34400|34700|35400|34700|34750|34200|33500|33050|32950|32950|33250|33050|34400|34550|34100|32850|32450|31650|31800|31650|30750|31650|32100|32000|32750|32450|31250||30950|30600|29200|30100|30000|30600|30600|32450|33000|32750|29400||29400|29600|30100|29250|28700|29500|29150|29150|28800|30500|30250|31000|30000|29250|29550|29300|28550|27050|28100|28000|28150|28250|28500|28300|28550|28200|29250|29550|||29650|29050|28950||28950|28350|28150|29050|29300|30400|28700|28850|28650|28550|28900|29200|29100|29350|28900|29600|29500|27800|29050|29600|29600|29050|30450|30300|30250|30650|30000|30300|30000|28500|26550|26700|26450|25900|26150|26400|26300|25200|24500|24650|24400|23150|22150|21650|22750|23000|24600|24250|23600|24000|24700|25200|25200|24600|25450|25450|26000|25850|25400|25700|||25700|25150|24900|25950|25600|24300|24650|24800|23900|23700|24500|24500|24000|24050|23150|23500|23300|22750|23400|22400|22150|21350|21400|21250|21700|21950|21100|21400|21300|23100|22750|24250|24250|25100|24950|25900|25400|25150|25800|25150|25700|25500|25400|26600|26500|27650|26400|26250|26050|23150|23200|23250|23250|22400|22900|22500|22850|22400|22450|22400|22150|22600|21800|22050|22000|21400|21100|21700|21850|22950|22200|23100|21250|20800|20750|20550|19700|21700|22650|23400|23450|22900|23150|23600|23450|24000|23900|22550|21800|22700|23400|23550|22900|23400|23400|21150|20450|21050|20050|20650|20700|20800|21500|21100
10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|600.55|584.9||595.25|578.1|585|547.6||554.2|558.45|582.6|574.95|571.9|568.75|573.9||595|580|584.15||560|552.35|577.05|592.55|603.6|602.5|613.4|620.1|638.45|642.65|653.6||645.65|646.95|660.55|669.45|703.5|655.45|672.6|697.85|679.45|667.1|644|630.1|622.95|583.45|566|561.25|554.8|556.3|523.2|536.1|485.35|490.85|502.15|492.5|480.05|487.4|460.15|440.6|422.9|424.7|418.9||412.1|415.05|421.15|425|420.05|415.35|426.65|427.1|424.8|430.1|431.65|411|417.2|391.95|392.3|396.2|395.65|392.7|394.45|393.85|397.2||389.25|381.7|358.65|367.85|396.05|395.4|400.25|399.15|387.9|393.95|394.2|408.05|408.9|412|405.35|381.25|362.9|362.45||355.75|351.65|351.1|353.75|354.6|361.4|365|359.4|361.7||352.65|353.1|346.4|349.9|348.8|347.3|334.15|329.25|329.7|324.8|327.15|323.55|327.75|332.4|328.2|336.75|338.2|335.4|325.05|327.9|325.05|327.25|334.75|336|335.85|342.05|346.6|350.6|351.55|340.15||334|335.55|339.75|345|340.25|331.85|347.35|348.75|354.7|357.8|374.9|379.05|377.75|378.8|368|372.8|349.1|361.05|370.7|365.25|371.2|375.55|368.35|369.45|393.55|396.9|392.1|388.4|395.25|405.1|405.15|404.9|380.1|367.1|351|351.1|343.7|342.75|346.75|338.7|334.75|315.55|299.15|286.7|279.5|283.1|287.45|292.25|286.95|296.4|310.35|282.05|280.6|282.7|280.5|279.9|278.5|283.25|286.25|283.3|288.85|286|293.3|293|281.35|285.65|271.75|272.8|277|283.15|285.8|285.75|292.7|282.1|277.2|273.7|266.1|265.1|264.65|270.45|276.8|278.5|276.55|284.35|285.1|275.05|281.9|286.6|276.6|260.45|256.95|254.55|253.3||251.9|253.85|259.75|246.55|243.4|253.6|255.35|257.2|235.45|240.7|243.05|236.85
10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP||0.9704|0.9697|1.0223|1.0454|1.0384|1.016|1.0475|1.0041|0.9922|1.0335|1.0573|1.072|1.0945|1.0938|1.0643|1.0713|1.0636|1.0706|1.072|1.0882|1.1043|1.0706|1.0167|0.9431|1.0475|1.0384|1.0566|1.0805|1.0756|1.1029|1.1092|1.1421|1.1512|1.1071|1.0146|1.0286|1.0384|1.0489|1.0713|1.002|0.995|1.0454|1.0195|1.1064|1.2213|1.1106|1.0097|0.9487|0.9733|0.9312|0.9494|0.9578|0.9536|0.962|0.9817|1.0377|0.9438|0.941|0.941|0.9452|0.9641|0.9081|0.9669|0.9494|0.9606|0.9459|0.974|0.9284|0.9459|0.9599|0.9908|0.9284|0.9263|0.9179|0.8534|0.7764|0.7063|0.7028|0.6716||0.6681|0.6972|0.6376|0.6313|0.5823|0.5634|0.5528|0.5465|0.5248|0.5076|0.508|0.5062|0.4971|0.5203|0.473|0.4547|0.4582|0.4519|0.4523|0.4547|0.4611|0.4554|0.4495|0.4411|0.4537|0.4625|0.4547|0.4632|0.4698|0.459|0.4484|0.4474|0.4432|0.453|0.4456|0.4404|0.4554|0.4463|0.4432|0.4344|0.4348|0.433|0.4288|0.432|0.4257||0.433|0.4456|0.4355|0.4695|0.4772|0.4835|0.4789|0.48|0.4782|0.4754|0.4614|0.4639|0.4611|0.46|0.4649|0.4754|0.4442|0.4376|0.4337|0.4379|0.4372|0.433|0.4341|0.4421|0.4432|0.4379|0.4309|0.4302|0.4519|0.4414|0.4344|0.4379|0.4439|0.4295|0.4316|0.426|0.4201|0.4246|0.4243|0.4166|0.4236|0.4176|0.4124|0.4208|0.425|0.4215|0.4155|0.4229|0.419|0.4334|0.4124|0.4138|0.4141|0.4334|0.4618|0.4695|0.4782|0.4779|0.487|0.4796|0.5122|0.5073|||0.5175|0.5048|0.4992|0.5255|0.5154|0.5017|0.4898|0.4915|0.4975|0.4905|0.4842||0.4842|0.4961|0.4765|0.4852|0.5027|0.502|0.5105|0.5055|0.5066|0.5066|0.4992|0.4992|0.495|0.4905|0.4922|0.4915|0.495|0.4961|0.5024|0.5027|0.5027|0.4975|0.5052|0.4992|0.5076|0.5105|0.5122|0.5199|0.5255|0.5353|0.536|0.5276|0.5185|0.5189|0.5325|||0.5255|0.4856|0.4887||0.4737|0.4586|0.4523|0.4625|0.4677|0.4544|0.4484|0.4547
10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|1410|1405|1425|1405|1405|1390|1405|1430|1370|1370|1470|1480|1460|1475|1430||1535|1535|1540|1580|1615|1590|1590|1615|1655|1665|1715|1735|1675|1675|1640||1650|1710|1715|1725|1745|1785|1825|1855|1740|1815|1795|1825|1805|1800|1850|1885|2000|2010||1975|1990|1950|2030|1935|1895|1965|1905|2000|1800|1830|1965|1715|1835|1960|2100|2140|2100|2250|2360|2130|2160|2150|2170|2220|2150|2080|2050|2040|||1985|2020|2010|||1980|1935|2080|1980|1945|1805|1810|1820|1785|1770||1790|1855|1825|1875|1855|1675|1620|1695|1585|1565|1505|1470|1425|1470|1460|1465|1470|1395|1375|1390|1385|1255|1240|1235|1165|1205|1160||||1205|1215|1190|1180|1225|1215|1250|1220|1230|1255|1245|1215|1215|1160|1160|1175|1090|1075|1120|1095|1115|1130|1115|1060|1085|1105|1130|1140|1145|1150|1195|1205|1130|1115|1195|1225|1250|1220|1225|1250|1250|1240|1295|1270|1285|1320|1315|||1285|1285||1185|1190|1215|1180|1115|1100|1130|1120|1090|1110||1190|1205|1210|1210|1230|1255|1210|1220|1205|1250|1265|1260|1255|1270|1240|1270|1235|1185|1200|1205|1225|1165|1200|1195|1230|1215|1260|1240|1250|1265|1310|1330|1335|1250|1260|1230|1285|1375|1390|1305|1260|1190|1145||1085|1085|1065|1000||||960|965|910|905|905|950|950|985|935|
10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP|39.15|37.45|37.8|37.95|38.4|38.3|37.8|38.45|37.8|37.95|38.2|38.5|38.35|37.8|||36.95|37.05|37.2|37.4|36.35|35.2|34.75|35.1|35.5|35.6|36|36.5|35.35|35.6|35.55|35.4|35.4|35.4|35.85|35.8|35.15|35.5|35.35|34.6|34.15|35|34.1|33.4|35.05|34.65|33.85|35|35.6|35|33.85|33.55|32.95|32.3|32|31.85|33.35|33.45|33.8|31.9|31.35|32.25|31.6|32.5|32.4|33|32.1|32.9|33.35|33|32.35|33.15|33|33.95|34.75|34.8|35.05||32.4|33|||32.2|32.15|31.9|||30.6|30.6|29.65|30.1|30.8|31.5|31.25|30.9|30.95|30.45|31.65|31.5|30.35|29.95|30|30.45|30.9|29.75|30.8|31.2|31.45|31.45|31.65|30.7|30.5|33|31|29.05|28.9|30.35||31|30.6|28.25|29.2|27.45|27.3|27|26|26.4|26.65|28.05|27.8|28|28|27.25|27.3|27.8|25.6|24.8|25.75|26|26.3|26.75|26.8|27.4|27|27.2|26.45|27.25|27.35|28|27.3|26.15|26|26.75|28.25|28.9|29.2|29.95|29.7|30.6|30.25|30.9|29.75|30.2|28.7|30.45|30.35|30.5|30.45|30.45|31.4|30.6|30.75|30.5|30.5|30.55|30.5|30.4|30.1|31|31.2|31|30.95|30|30.2|29.9|29.85|29.7|30.1|30.15|30.9|30.6|30.55|32.5|32.8|30.85|31.65|31.8|31.55|31|31.3|31|32|31.95|30|29.85|31.1|30.85|31|31.55|32.35|33.05|33.6|32.3|31.95|31.55|31|31|31.4|31.95|31.9|32.05|32.8|33.4|33.3|33|34.7||34.05|34.9|35.1|36.4|37|37.15|37.15|37.05|37.8|39.25|41.7|41.55|41.05|39.4|38.9|39.1|38.25|37.9|36.5|36.45|37.6|38.2|37.6|37.6|37.8
10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP||8.39|8.39|8.68|8.77|9.04|9.09|9.25|9.18|9.03|9.35|9.74|9.55|9.67|9.71|9.74|9.4|9.3|8.93|8.91|8.63|8.9|8.38|8.23|8.53|9.47|9.31|9.48|9.53|9.47|9.7|9.47|9.43|9.31|9.31|9.26|8.97|9.06|9.12|9.3|9.05|8.86|9.05|9.71|10.52|10.42|9.86|9.65|9.74|9.93|9.7|9.47|9.39|9.54|9.46|9.52|9.67|9.71|9.68|9.68|9.39|9.54|9.39|10.13|10.37|9.91|10.05|9.83|9.97|10.04|9.87|9.64|9.78|9.93|9.88|10.22|10.48|10.59|10.71|10.56||9.94|9.9|9.9|9.4|9.24|9.33|9.3|9.26|9.02|8.9|8.58|8.63|8.78|8.77|8.84|8.62|8.69|8.93|8.83|8.74|8.56|8.66|8.68|8.58|8.43|8.31|8.27|8.35|7.98|7.9|7.72|7.79|7.73|7.79|8.04|7.73|7.73|7.79|7.82|7.81|7.61|7.62|7.55|7.49|7.15||7.15|7.32|7.41|7.55|7.63|7.55|7.48|7.43|7.5|7.46|7.46|7.35|7.36|7.41|7.38|7.4|7.15|7.03|7.03|7.05|7.09|7|6.93|6.88|6.89|6.9|6.88|6.95|6.92|6.89|6.85|6.94|6.92|6.78|6.62|6.67|6.5|6.58|6.51|6.5|6.59|6.66|6.49|6.46|6.51|6.48|6.58|6.68|6.74|6.92|6.94|6.83|6.76|6.86|6.76|6.99|7.1|7.02|6.76|6.68|6.87|6.56|||6.59|6.68|6.83|6.71|6.72|6.76|6.76|6.76|6.93|6.96|7.04||6.97|7.05|6.84|6.84|7.08|7.03|7.04|6.85|6.86|6.86|6.84|6.61|6.61|6.64|6.62|6.69|6.57|6.56|6.6|6.6|6.61|6.55|6.6|6.5|6.47|6.56|6.63|6.64|6.6|6.69|6.39|6.39|6.45|6.28|6.43|||6.4|6.33|6.27||6.55|6.23|6.04|5.93|5.99|5.95|5.93|5.89
10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP|950.94|950.94|946.5|942.06|959.83|902.06|906.51|915.39|893.18|875.4|933.17|937.61|924.28|977.61|937.61||1004.27|1026.49|1044.26|1119.8|1199.79|1204.23|1217.5601|1235.34|1248.67|1266.4399|1293.11|1297.55|1257.5601|1275.33|1257.5601||1235.34|1257.5601|1253.11|1248.67|1270.89|1293.11|1324.21|1350.87|1266.4399|1319.77|1301.99|1315.3199|1328.65|1315.3199|1324.21|1346.4301|1426.41|1430.86||1381.98|1404.2|1350.87|1417.53|1279.77|1248.67|1257.5601|1244.22|1333.1|1257.5601|1350.87|1448.63|1310.88|1408.64|1510.84|1621.9399|1644.15|1590.83|1706.37|1679.7|1497.51|1524.1801|1475.3|1479.74|1466.41|1484.1801|1475.3|1337.54|1333.1|||1279.77|1319.77|1244.22|||1239.78|1257.5601|1341.99|1333.1|1293.11|1075.37|1057.59|1066.48|1030.9301|1026.49||1048.7|1066.48|1035.37|1035.37|1008.71|950.94|924.28|986.49|937.61|928.72|964.27|973.16|910.95|942.06|910.95|893.18|906.51|835.41|813.19|826.52|782.08|702.1|666.55|666.55|653.22|670.99|639.89||||657.66|670.99|666.55|679.88|684.32|635.44|648.77|635.44|613.23|635.44|626.56|577.68|519.91|484.36|479.92|479.92|457.7|444.37|453.25|442.59|453.25|457.7|448.81|435.48|453.25|466.58|493.25|506.58|506.58|515.46|519.91|524.35|506.58|511.02|546.57|559.9|559.9|555.46|564.34|573.23|573.23|577.68|591.01|599.89|608.78|613.23|599.89|||586.56|586.56||568.79|568.79|582.12|582.12|559.9|551.01|555.46|555.46|533.24|519.91||555.46|586.56|591.01|595.45|631|648.77|631|639.89|631|644.33|644.33|639.89|635.44|635.44|635.44|644.33|644.33|631|639.89|631|653.22|622.11|631|631|639.887|635.443|653.218|644.331|653.218|662.105|675.436|684.324|675.436|639.887|648.774|617.669|657.662|693.211|697.655|653.218|626.556|591.007|559.901||542.127|551.014|537.683|533.239||||515.465|519.908|511.021|511.021|506.577|519.908|519.908|546.57|533.239|
10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|1440.6|1427.85||1404.7|1366.4|1400.65|1403.1||1445.8|1445.75|1549.9|1540.05|1555.4|1539.85|1548.3||1595.8|1556.55|1548.3||1514.6|1510.85|1515.2|1541.05|1548.3|1572.5|1524.05|1531.65|1579.35|1591.15|1613.2||1573.3|1578.8|1583|1586.05|1611.75|1649.95|1644.2|1611.35|1594.4|1657|1579.4|1528.95|1539.65|1586.8|1629.5|1636.5|1617.7|1627.65|1665.7|1655.3|1589.45|1604.9|1614.2|1652.4|1669.4|1604.8|1492.3|1465.95|1470.9|1541.05|1491.7||1496.8|1495.9|1427.8|1310.15|1273.65|1206.85|1255.35|1193|1183.55|1195.3|1193.55|1200.7|1153.7|1146.05|1154.4|1134.05|1093.45|1080.95|1071.5|1070.4|1064.3||1060.4|1066.75|1065.5|1035.85|1112.45|1118.85|1139.35|1152.1|1164.6|1159.2|1155.4|1157.1|1144.15|1148.95|1153.9|1159.45|1168.65|1170.3||1148.35|1121.85|1121.7|1139.45|1128.35|1140.1|1134.15|1140.25|1130.55||1107.2|1107.85|1110.4|1115.25|1121.8|1109.55|1109.75|1109.35|1120.65|1106.15|1093.1|1115.15|1147.95|1144.6|1128.6|1121.9|1077.95|1059.1|1034.15|1044.35|992|986.2|1004.75|1018.9|1003.45|1000.8|1006.8|1021.85|1023.1|1015.2||1001|999.2|994.95|947.3|905.15|882.65|909.7|900.2|913.15|959.4|950.55|967.6|940.6|927.65|893.95|898|881.35|887.3|880.1|883|897.65|890.3|895.35|878.2|937.45|937.7|941.5|883.9|880.25|868.35|874.55|873.75|871.55|867.7|878|891.05|889.3|892.45|894.65|890.8|886.55|897.75|880.1|868.2|868.95|854.4|867.9|876.5|857.05|850.1|857.4|858.75|858.95|881.55|874.45|866.75|867.75|878.1|889.65|894.45|904.45|905.95|923.85|959.3|921.95|918.5|907.1|914.4|916|926.35|918.1|927.05|938.9|935.5|941.1|942|934.15|947.25|947.55|923.55|941|936.7|911.2|924.5|928.1|903.95|909.5|888.1|841.75|809.95|771.6|762.55|758.7||749|742.2|738.2|731.4|736.65|733.5|735.25|742|735.1|738.7|729.3|749.45
10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|12.18|11.88|12.1|12.5|12.1|14.22|14.12|14.12|13.5|13.56|15.7|16.64|16.14||||17.2|15.74|16.58|15.98|16.2|15.6|16.04|16.2|16.7|16.8|17.44|17.26|17.24|16.64|17.58|19.14|18.48|16.88|16.76|18.44|16.92|19.18|19.46|19.86|19.58|20.1|19.88|21.4|21.1|23.8|23.7|25.05|25.4|||27.15|23.25|22.85|22.85|22.6|21|21.3|20.75|18.66|17.18|16.62|17.06|17.48|17.44|17.3|17.58|18.98|18.98|17.02|16.78|17.08|17.02|17.2|17.66|18.5|18.44|19.4|18.6|18.74||17.68|17.84|17.9|17.28||18.5|18.46|18.38|18.82|19.52|19.6|19.6|19.52|19.5|18.84|18.58|18.34|17.62|17.94|18.3|17.98|17.2|15.62|15.22|15.08|15.32|15|15.62|15.98|16.04|16.34|16.1|15.64|15.42|15.04|15.5|14.9|15.14|14.92|15.2|14.6|14.08|13.72|14.36|13.24|13.94|13.74|13.4||12.54|11.54|11.08|10.62|10.54|10.68|10.94|11.2||11.4|10.86|11.18|10.22|9.82|9.82|||9.52|9.4|9.34|9.17|9.23|9.55|9.64|9.86|10|9.75|9.7|9.63|9.25|8.77|8.56|8.72|8.85|9.11|9.61|9.79|9.8|9.89|9.59|9.99|9.09|9|8.52|8.49|8.33|8.21|8.55|8.5|8.49|8.45|8.52|7.94|7.86|7.38|7.5|7.65|7.65|7.83|7.82|7.77|7.65|7.92|8.06|7.86|7.72|8.01|7.8|7.91|7.78|7.7|7.46|8.01|7.91|8.22|8.23|8.46|8.4|8.41|8.57|7.8|7.8||7.64|7.25|7.58||7.67|7.56|7.75|7.6|7.29|7.42|7.47|7.42|8.29|8.57|8.4|8.6|8.5|8.87|8.81|8.84|8.69|8.89|8.91|8.5|8.44|8.86|8.5|8.15|8.8|9.09|8.8|8.3|7.82|7.7|7.88|7.88|8.03|7.68|7.88
10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|69100|69500|69000|72200|74300|68400|65800|65000|66000|67400|67200|66800|66700|68200|70400|68300|67800|64200|65200|65000|63900|66700|69900|65600|64900|64300|62100|62100|61200|59500|60200|58500|53300|53200|54000|55000|56800|57600|58000||58000|60000|57400|57100|59800|62700|62600|65800|65300|61800|||60200|60000|59400|59100|58300|57500|57800|58100|54000|54900|57700|59300|61800|57700|52900|48650|47450|46650|49000|46700|46150|47250|47450|48900|48400|48700|49550|50600|||49950|48450|47150||45800|45250|44850|46650|47000|47000|46000|45550|44950|44950|45350|46250|46250|46000|45950|45400|44400|43300|43150|43400|43800|43100|43400|42750|43250|44500|43400|41650|40750|37850|37750|37200|37800|37900|37600|38050|37850|36800|36850|36650|37750|36650|33300|33050|34850|36150|36500|35900|35700|36550|37300|37650|38450|38400||38500|38100|38150|38300||||38100|37200|36100|36400|37450|36400|38350|39700|39650|40700|42200|41850|42500|41600|40350|38650|39700|38800|39500|39350|38800|38650|38150|36750|37200|36800|36100|36700|36750|37550|35750|36100|36100|36100|36250|37450|37150|38350|40050|40250|39450|40350|39500|41050|41050|42150|42400|38350|38500|37100|37200|36200|37450|37450|39400|37450|37500|37000|36200|35650|35250|36600|36400|36150|35400|35950|36600|37500|38350|37000|35750|35800|33050|33100|31350|31350|30300|32650|33650|33800|33700|34400|34550|34050|33350|34300|34800|32400|32500|33650|35550|37100|34350|33100|33000|32500|31900|29150|26350|27450|27950|27500|26050|26400
10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|23550|23675|23675|24400|24400|22900|22350|22225|22225|22875|21700|22000|21775|22000|22000|20250|19475|18800|18650|18650|18700|18900|19025|18550|18850|18500|18725|18200|18200|17925|18025|17300|16775|17000|17275|17700|18250|18800|18750||18575|19050|18275|19300|19450|19800|19325|19800|19925|19825|||18525|18800|18825|19150|18925|19050|19025|18750|18675|19600|19425|20025|20025|19600|19775|20250|18875|18500|19375|19125|19450|19550|19500|19350|19625|20000|20300|20150|||20275|19725|19900|40000|20000|19375|19150|19975|20350|21375|19600|19225|18875|19100|19100|19150|18800|18575|18475|18200|18225|18000|18450|18900|18925|18325|18900|19350|18900|19300|18475|18475|18625|16350|15625|15425|15925|15750|15700|15800|15875|15450|15225|15450|15375|14075|13150|12525|13275|13225|14150|14225|14175|14575|15000|15650|15750|15575||15750|15600|15450|15625|31950|||15975|15425|14800|15100|15625|15650|16100|15675|14775|15050|15250|15550|15300|15225|14575|14925|13700|13600|13950|13650|13175|13150|13400|13275|13525|13850|13625|13750|14000|15650|14275|30000|15000|15450|15350|15650|15500|15600|16300|16425|16000|15500|15375|15850|15650|15475|15450|14075|14450|14400|13450|12975|13350|13250|13675|13625|13925|13350|13450|13375|13625|14100|14025|14025|14025|13375|12900|12575|12575|13025|13025|13275|12300|11900|11650|10900|10600|11975|12300|12700|12675|12325|12350|12225|12000|12175|12150|11350|11425|12075|12700|12575|11600|11900|12200|11450|11325|11100|10150|10400|10325|10525|10700|10450
10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|85600|84000|70700|67600|61700|71300|69000|88000|93500|79300|81600|72600|55900|51000|48900|42600|42100|40250|37450|37000|37750|39200|40100|39000|39150|38500|37350|37950|37100|36200|36600|35700|35550|35950|36100|36900|35950|36650|36800||36000|36650|35750|36900|38350|38600|37700|37450|37050|37650|||35850|35150|36150|36600|37250|37500|36950|35700|35200|37600|39250|39750|38000|35700|37450|34600|34100|33850|37150|37900|37650|39250|40000|41000|41700|43200|44100|43800|||40700|41900|39200|41550|41550|42650|41200|41900|39900|40750|42400|43000|43450|43650|43400|41850|42250|45850|46900|48600|49650|48850|48500|46100|44150|42850|47100|46700|44750|44600|45100|43600|43000|41300|38700|38100|43900|48350|48400|49000|47500|46250|46200|46000|47000|46550|43500|44200|45100|43100|47350|48700|47750|47500|49250|52400|52800|51600|52000|52000|48450|47500|50700|39000|||39000|38550|37850|36300|36600|36850|38100|40150|40000|41150|40950|39900|40650|39200|38250|39450|40450|41400|42200|39000|38650|40250|40100|39200|37150|36550|35450|33900|35500|31850|32000||33050|34400|35050|35300|35500|33900|35550|36750|34150|32950|32600|31500|30800|29750|30050|30600|30000|27950|28400|26950|27300|27700|28900|28650|27050|27000|26600|27500|28050|28900|28700|27500|27450|29200|30800|30350|31550|33550|40900|34500|31900|29750|30100|29850|25600|26050|26900|26300|24850|24750|24800|24800|24700|25600|24000|23550|23600|24150|23800|22650|22650|22400|22400|22200|22450|23000|23200|23000|22050|22000|21800|21800
10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP||4.2|4.18|4.26|4.31|4.43|4.42|4.41|4.36|4.46|4.54|4.41|4.47|4.41|4.48|4.43|4.44|4.32|4.34|4.42|4.45|4.52|4.68|4.45|4.68|5.19|5.34|5.31|5.36|5.34|5.37|5.36|5.37|5.39|5.36|5.39|5.46|5.42|5.41|5.44|5.35|5.42|5.37|5.5|5.65|5.83|5.64|5.77|5.25|5.36|5.31|5.39|5.44|5.43|5.33|5.33|5.32|5.4|5.31|5.3|5.26|5.31|5.27|5.44|5.48|5.56|5.61|5.61|5.64|5.59|5.57|5.7|5.69|5.68|5.71|5.79|5.71|5.63|5.57|5.56||5.56|5.63|5.42|5.41|5.45|5.46|5.45|5.44|5.39|5.49|5.47|5.47|5.47|5.35|5.33|5.34|5.35|5.31|5.3|5.38|5.41|5.4|5.42|5.35|5.42|5.45|5.33|5.31|5.33|5.42|5.43|5.35|5.19|5.42|5.42|5.4|5.56|5.14|5.09|4.92|4.92|4.94|4.89|4.72|4.7||4.81|4.85|4.82|5|5.01|5.18|5.18|5.21|5.12|5.05|5.08|5.05|5.11|5.09|5.04|5.04|5.05|5.09|5.07|5.11|5.13|5.02|5.04|5.16|5.19|5.03|4.98|4.95|5.12|5.12|5.06|5.07|5.08|5.1|5.17|5.07|5.03|5.08|5.08|5.08|5.3|5.04|4.91|5.13|5.21|5.13|5.07|5.18|5.25|5.2|5.19|5.09|5.04|5.04|5.12|5.16|5.23|4.95|5|5.03|5.3|5.3|||5.52|5.48|5.4|5.72|5.85|5.89|5.89|5.92|6.03|6.02|6.1||5.93|6.02|5.9|5.83|6.13|6.11|6.15|6.09|6.21|6.22|6.41|6.55|6.3|6.29|6.13|6.24|6.45|6.11|5.56|5.47|5.52|5.45|5.51|5.47|5.53|5.48|5.56|5.58|5.56|5.45|5.41|5.4|5.32|5.34|5.3|||5.25|5.27|5.28||5.38|5.37|5.19|5.32|5.37|5.36|5.44|5.19
10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|406.35|404.16||408.86|399.95|428.76|434.92||412.94|408.96|454.4|473.28|430.59|363.62|307.58||316.18|292.81|288.47||284.16|284.84|309.16|320.07|314.02|317.84|312.88|308.71|320.54|325.81|326.85||321.29|299.92|312.44|304.31|313.35|311.67|285.5|288.8|289.22|294.85|287.43|287.2|295.64|298.71|300.82|303.95|290.31|247.95|231.98|236.61|243.49|226.38|239.32|215.15|211.87|208.77|208.82|209.6|187.25|186.88|189.87||185.9|190.92|193.03|196.74|196|190.48|199.92|202.71|203.1|209.23|206.12|195.54|193.83|186.17|189.8|192.17|188.89|185.18|186.36|189.96|186.76||177.06|177.59|170.24|170.49|184.72|179.28|173.71|174.97|175.22|168.1|165.57|168.69|169.41|168.96|167.51|165.1|163.45|160.62||160.94|159.88|159.88|167.29|163.87|164.09|158.51|143.39|140.73||141|143.81|142.91|139.69|140.33|141.94|140.37|137.61|137.45|132.63|135.16|134.62|138.45|139.29|139.23|139.65|139.09|143.07|141.89|143.57|142.95|142.31|143.69|146.53|143.18|145.3|145.24|145.63|147.99|147||148.62|145.44|148.26|149.71|153.23|148.39|143.21|142.2|146.49|151.97|152.02|154.12|154.33|155.49|152.12|150.08|149.72|156.46|162.22|162.5|165.57|168.36|163.18|171.22|174.63|178.32|177.29|186.18|159.93|163.27|162.65|163.16|159.71|155.56|155.48|158.21|159.15|159.44|157.96|157.25|153.75|156.57|151.1|150.64|146.65|149.37|154.1|156.12|156.29|160.33|162.81|164.59|159.87|163.91|166.19|145.2|147.83|149.22|154.88|159.48|161.84|163.44|168.35|170.1|171.23|169.01|166.49|165.38|168.85|175.11|175.5|176.46|182.37|176.29|176.69|182.57|182.43|180.14|183.83|182.63|189.17|194.58|190.3|199.66|191.61|175.18|166.84|167.94|159.95|152.34|150.01|149.43|145.34||148.17|149.18|151.33|147.08|148.25|153.8|153.53|154.2|147.82|150.76|149.76|154.85
10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|1.8|1.8|1.82|1.84|1.79|1.83|1.85|1.87|1.87|1.86|1.86|1.84|1.83|1.85|1.83|1.81|1.83|1.8|1.8|1.82|1.81|1.81|1.82|1.78|1.84|1.8|1.77|1.76|1.75|1.75|1.76|1.79|1.76|1.77|1.78|1.76|1.72|1.7|1.67|1.67|1.68|1.66|1.66|1.66|1.61|1.6|1.57|1.58|1.6|1.56||1.55|1.53|1.52|1.51|1.52|1.51|1.53|1.57||1.54||1.58|1.65|1.64|1.65|1.67|1.68|1.69|1.68|1.68|1.71|1.72|1.64|1.73|1.7|1.8|1.77|1.87|1.88||1.88|1.92|1.9|1.93||1.9|1.9|1.88|1.94|1.9|1.9|1.92|1.9|1.9|1.92|1.89|1.89|1.9|1.94|1.92|1.9|1.92|1.9|1.84|1.9|1.92|1.86|1.89|1.93|1.86|1.83|1.84|1.85|1.84|1.8|1.81|1.8|1.85|1.81|1.82|1.8|1.76|1.74|1.76|1.81||1.81|1.82|1.78|1.78|1.8|1.8|1.84|1.85|1.85|1.87|1.86|1.86|1.86|1.89|1.85|1.8|1.85|1.88|1.88|1.84|1.84|1.84|1.78|1.78|1.8|1.83|1.85|1.88|1.8|1.86||1.87|1.84|1.86|1.87|1.86|1.87|1.89|1.88|1.89|1.89|1.92||1.98|1.93|1.92|1.87|1.85|1.85||1.8|1.79|1.8|1.8|1.81|1.76|1.84|1.86|1.88|1.88|1.9|1.91|1.89||1.9|1.94|1.92|1.93|2|1.99|1.98|1.99|1.98|1.99|1.99|1.97|1.95|1.95|1.92|1.86|1.87|1.88|1.88|1.88|1.88|1.88|1.88|1.87|1.91|1.92|1.89|1.89|1.89|1.92|1.85||1.9|1.89|1.9|1.89|1.89|1.93||1.9|1.94|1.88|1.94|1.96|1.88|1.97|1.95|||1.92|1.96|1.94|1.91|1.86|1.85|1.87|1.81|1.81||1.81|
10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|25750|25900|25900|26500|25850|26200|26600|26900|26900|27000|27950|29650|27500|26550|26650|26800|26500|26800|26650|25450|25650|25300|25500|25350|26100|26150|26150|26150|26500|26800|24150|23000|22750|25300|26100|26900|26850|27150|27900|28350|28350|29300|27450|28050|28850|29400|28200|28800|27050|27250|27500||27500|27050|27800|28100|30300|29750|29700|26900|26700|27050|27550|27250|28350|28300|27700|27100|26500|25650|27100|28550|28200|26500|26350|27700|28350|28500|28250|27400|||26700|26350|24500|27400|27400|29650|25650|27550|29900|29950|25500|23900|22800|23400|29000|27700|32050|32000|32000|33300|25650|19750|19050|15200|14900|13250|13350|13100|11900|12000|11950|11750|11950|12050|12200|12200|12200|12250|11900|11900|11050|11150|11250|11350|11950|11550|11250|11150|12000|12050|12500|12500|11750|12400|13250|13600|13500|13750|13900|13900|13900|13400|14000|14300|||14300|13750|13800|12800|11400|11200|11900|12750|12950|12800|12800|12400|12600|12600|12900|13450|12800|12700|12300|12600|12900|13200|11700|11600|11400|11650|11550|10700|10650|11100|10100|10800|10800|11500|11100|11050|11300|10000|9960|9980|9940|9830|9030|9260|9300|9470|9460|9800|10100|9980|9980|9610|8640|8300|8410|8400|8080|7300|7730|7860|7240|7440|6210|6160|5930|6160|6010|6160|6090|6260|6400|6230|6230|6210|6250|6300|5890|6500|6590|6630|6730|6540|6490|6520|6520|6540|6250|6270|6160|6380|6490|6630|6670|6140|5380|5280|5240|5290|5290|5400|5480|5590|5640|5650
10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|15.72|15.94|16.3|16.16|16.98|17.54|17.1|18.24|16.82|16.68|15.6|15.14|15.62||||15.5|15.04|15.18|14.76|14.78|14.52|14.86|15.5|16.4|16.82|17.4|16.94|16.9|17.76|15.58|14.4|14.08|13.72|13.8|14.04|15.26|15.92|16.3|15.72|15|16.22|15.86|17.12|18.9|20.8|20.3|21.05|20.3|||17.56|18.2|18.82|15.62|14.26|14.56|14.98|13|12.56|13|13.2|13.8|13.9|14.14|14.5|14.7|14.68|14.68|14.8|15.16|15.54|15.5|15.9|15.58|16.5|16.54|16.5|19.22|19.14||17.98|17.74|18.16|16.98||18.34|18.5|18.66|18.64|18.02|18.2|17.52|17|17.4|17.32|17|17.04|16.68|16.5|16.54|16.78|15.88|15.04|14.6|14.94|14.16|13.1|12.66|11.1|11.18|10.92|11|10.8|10.74|10.7|10.82|11.06|11.28|11.16|11.36|11.16|11.18|11.64|10.98|10.62|10.96|10.98|10.18||10|9.96|10.08|9.88|9.75|9.24|9.18|9.3||9.36|9.43|9.4|9.3|9.36|9.35|||9.44|9.53|9.48|9.54|9.96|10|10|10.2|10.4|10|10|10.08|10.22|10.5|10.28|10.86|11.02|10.64|10.82|11.58|11.76|11.9|11.96|12.16|12|12.16|12.86|13.5|11.4|11.06|10.74|10.68|10.8|10.48|10.56|10.82|10.6|10.84|11.46|11.2|11.16|10.8|10.76|9.99|10|10.2|10.5|9.4|8.92|9.11|9.07|9.11|9.18|9.49|9.2|9.49|9.5|9.55|8.24|8.09|7.96|7.86|7.94|7.8|8.34||8.44|8.37|8.2||8.05|7.95|7.94|7.73|7.7|7.6|7.61|7.65|7.99|7.99|7.95|7.75|7.62|6.51|6.3|6|5.99|6|5.97|5.99|5.98|5.98|6|5.92|6|6|6|5.96|5.93|5.93|5.97|6.06|5.98|6.1|6.05
10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|0.885|0.881|0.88|0.88|0.88|0.86|0.859|0.853|0.857|0.858|0.86|0.848|0.85|0.855|0.855|0.853|0.859|0.85|0.846|0.848|0.854|0.837|0.838|0.841|0.85|0.869|0.878|0.872|0.89|0.9|0.882|0.875|0.865|0.854|0.849|0.849|0.84|0.832|0.834|0.828|0.803|0.804|0.799|0.8|0.795|0.806|0.803|0.804|0.807|0.81|0.8|0.798|0.79|0.791|0.796|0.787|0.793|0.801|0.806|0.808|0.809|0.808|0.81|0.816|0.812|0.808|0.815|0.822|0.813|0.82|0.82|0.828|0.827|0.822|0.84|0.835|0.827|0.825|0.82|0.824|0.82|0.82|0.81|0.815|0.815|0.815|0.81|0.809|0.818|0.815|0.857|0.848|0.844|0.84|0.845|0.85|0.853|0.85|0.84|0.83|0.838||||0.829|0.82|0.83|0.833|0.837|0.826|0.8|0.802|0.798|0.79|0.79|0.797|0.792|0.789|0.78|0.77|0.789|0.76|0.77|0.77|0.765|0.77||0.772|0.782|0.79|0.797|0.792|0.8|0.792|0.802|0.802|0.808|0.794|0.797|0.8|0.795|0.787|0.787|0.793|0.796|0.8|0.8|0.787|0.81|0.815|0.81|0.805|0.82|0.82|0.82|0.835|0.846|0.831|0.831|0.837|0.83|0.836|0.835|0.85|0.85|0.848|0.859|0.857|0.857|0.853|0.849|0.85|0.85|0.847|0.846||0.86|0.864|0.873|0.87|0.88|0.889|0.887|0.894|0.888|0.876|0.87|0.858|0.841|0.815|||0.853|0.863|0.866|0.87|0.865|0.873|0.885|0.895|0.887|0.892|0.896|0.911|0.89|0.889|0.891|0.894|0.904|0.9|0.906|0.888|0.88|0.856|0.852|0.85|0.846|0.855|0.878|0.87|0.87|0.871|0.84|0.858|0.807|0.786|0.776|0.784|0.765|0.787|0.79|0.782|0.782|0.79|0.78|0.763|0.752|0.786||||0.79|0.787|0.79|0.794|0.795|0.769|0.782|0.776|0.78|0.785|0.8
10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|7606.2002|7732.1001|7829|7935.6001|8042.2002|7974.3999|7548|7257.2998|7228.2998|7082.8999|7150.7998|7305.7998|7296.1001|7276.7002|8575.0996|8739.7998|8710.7998|8759.2002|8778.5996|8807.5996|8817.2998|8788.2998|8827|8768.9004|8652.5996|9030.5|9049.9004|8836.7002|8584.7998|8061.6001|7974.3999|7751.5|7596.5|7712.7002|7935.6001|8255.4004|7993.7002|8255.4004|8226.2998||8517|8982.0996|8817.2998|9505.2998|9670|9980.0996|10125.4004|9786.2998|9834.7002|9737.7998|9730||9427.7998|9427.7998|9563.4004|9670|9640.9004|9786.2998|9786.2998|9582.7998|9553.7002|9786.2998|10028.5|10416.0996|10755.2002|10609.9004|10609.9004|10609.9004|10706.7998|10464.5|10997.4004|10949|10900.5996|11045.9004|10900.5996|11239.7002|10900.5996|10755.2002|10949|10997.4004|||10852.0996|10706.7998|10173.7998|10800|10464.5|10464.5|10367.5996|10609.9004|10852.0996|11045.9004|11045.9004|11045.9004|10755.2002|10949|10949|10706.7998|10706.7998|11045.9004|10270.7002|10270.7002|10513|10513|10416.0996|9980.0996|9980.0996|9834.7002|10125.4004|9931.5996|9980.0996|9582.7998|9592.5|9340.5996|9495.5996|9544|9737.7998|10028.5|9931.5996|9786.2998|9602.2002|9621.5996|9786.2998|9243.7002|8836.7002|8468.5|8856.0996|8914.2002|8778.5996|8371.5996|8807.5996|8836.7002|9485.9004|9611.9004|9611.9004|10028.5|10367.5996|10852.0996|10464.5|10609.9004|10900|10561.4004|10852.0996|10900.5996|11142.7998|11300|||10949|10706.7998|9980.0996|10077|10319.2002|10658.2998|10706.7998|11578.7998|11578.7998|11917.9004|12354|11821|11772.5996|12063.2998|11917.9004|12257.0996|13080.7002|13032.2002|12886.9004|12450.9004|12354|12160.2002|11821|10416.0996|10561.4004|10028.5|9931.5996|9737.7998|9602.2002|10028.5|9883.2002|11750|11385|10852.0996|10997.4004|10803.7002|9834.7002|9631.2002|7887.2002|8051.8999|7722.3999|7819.2998|7770.8999|7867.7998|7819.2998|7877.5|7809.6001|8051.8999|8003.3999|8148.7998|7906.5|7538.2998|7160.5|6995.7002|7315.5|7082.8999|6482.2002|6375.6001|6249.7002|6240|6191.5|5697.3999|5697.3999|5784.6001|5493.8999|5639.2002|5687.7002|5212.8999|5038.5|5183.7998|4990|5028.7998|5038.5|5038.5|5106.2998|4830.2002|4631.5|5057.8999|5212.8999|5261.2998|5309.7998|5232.2998|5300.1001|5290.3999|5174.1001|5280.7002|5222.6001|5145.1001|5086.8999|5290.3999|5174.1001|5154.7998|5067.5|5329.2002|5232.2998|5174.1001|5057.8999|5135.3999|5106.2998|5445.3999|5455.1001|5542.2998|5629.5|5581.1001
10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|5.88|5.89|5.87|5.97|5.91|5.89|5.75|5.62|5.7|5.75|6.01|6.11|6.14||||6.17|5.87|6.09|6.23|5.9|5.7|5.85|6.18|6.44|6.42|6.55|6.44|6.4|6.3|6.17|6.08|5.8|5.54|5.65|6.07|6.19|6.57|6.75|6.86|6.69|6.89|6.59|6.8|6.57|6.97|6.69|6.9|7.12|||7.06|7.16|7.13|7.11|7.21|7.28|7.46|7.45|7.47|7.05|7.12|7.62|7.81|8.14|8.5|8.5|8.64|8|7.46|7.1|7.12|7.13|7.23|7.58|7.88|7.93|8|7.01|7||7.26|7.13|6.94|7.06||7.52|7.54|7.55|8.02|7.37|7.19|7.29|7.24|7.15|6.98|7.37|7.06|7.08|7.3|7.7|7.36|7.42|7.51|7.75|7.47|7.08|6.9|7.23|7.32|7.76|7.67|7.77|7.64|7.75|7.86|7.7|7.31|7.58|8.3|8.09|8.5|7.83|7.8|7.74|7.85|7.89|8|7.79||8.12|8.36|8.56|8.93|8.55|9.15|9.14|9.42||10.02|9.89|10.28|9.88|10.16|10.02|||10.24|10.1|9.19|8.91|9.22|9.56|9.92|9.7|10.34|10.22|10.18|10.6|10.24|9.75|9.4|10.1|10.34|10.8|10.98|11.1|11.3|11.26|11.1|11.38|11.46|11|11.62|11.8|12.22|12.4|12.58|12.94|12.28|11.9|12.38|11.96|12.62|12.98|13.02|13.18|13|12.96|13.14|12.2|12.42|12.02|12|12.16|12.74|13.3|12.62|12.66|12.34|12.18|11.66|12.2|11.96|12.18|12.32|11.46|11.44|11.2|10.98|10.94|11.28||10.52|10.52|10.52||10.24|10.48|10.74|10.42|10.24|9.66|9.74|9.46|9.9|9.64|9.96|9.59|9.64|10.1|9.6|10.08|9.74|9.6|9|8.33|8.41|8.52|8.59|8.06|8.52|8.59|8.8|8.79|8.72|8.19|7.9|7.55|7.55|7.44|7.08
10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|4350|4455|4415|4450|4425|4390|4245|4330|4275|4305|4185|4240|4130|4100|4130|4100|4150|4285|4230|4355|4305|4320|4230|3960|4020|3965|4100|4070|4075|4065|3995|3770|3945|3510|3600|3815|3925|4020|3995|3935|3935|4095|3960|4120|4300|4580|4715|4665|4725|4800|4770||4770|4650|4810|4575|3890|3980|4035|4100|4030|4345|4595|4655|4790|4770|4835|4935|5030|4670|4815|4845|4860|4765|4910|5120|5190|5120|5200|4945|||4900|4725|4525|4725|4725|4815|4920|5100|5220|5290|5210|5130|5190|5280|5230|5250|5170|5280|5200|5330|5450|5520|5620|5430|5430|5460|5620|5480|5600|5620|5740|5430|5390|5500|5590|5710|5910|5830|5530|5220|4865|5340|5330|5130|5320|5310|4835|4790|4980|5040|5340|5410|5110|5890|6620|6030|6240|6240|6180|6180|5970|5630|5420|5160|||5160|5180|4750|5160|5150|5480|5990|6600|6710|6710|6400|6780|7180|7140|7090|7150||5980|4600|4265|4265|4380|4160|4405|3980|3130|3130|2550|2485|2405|1915|2105|2105|2160|2175|2095|2080|2040|2090|2110|2110|2100|2030|2105|2140|2180|2160|2100|2250|2310|2185|1950|1955|1840|1765|1765|1940|1720|1740|1650|1640|1595|1585|1625|1595|1645|1705|1810|1585|1700|1740|1625|1510|1505|1460|1505|1410|1580|1620|1655|1750|1865|1835|1830|1965|2010|2015|2015|1975|1830|1410|1290|1240|1350|1070|1070|1085|1015|1015|1025|1025|1060|1065|1020
10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|27.3|26.8|27.3|27.7|27.9|27.1|27|26.4|26.8|27.4|27|26.45|26.15|25.85|||25.95|26.15|26.05|25.95|25.7|25.8|26.4|25.95|25.05|25|25.25|25.2|25.3|25.35|25.7|25.8|25.4|25.35|25.45|25.6|25.15|25.5|25.25||25.85|26|26|26.1|26.45|25.8|25.6|25||||||||25|24.85|24.6|24.8|24.8|24.15|24.85|25.25|25.35|25.7|24.3|24.55|24.85|25.7|25.85|25.75|26.55|27|27.15|27|27.75|28.1|27.95|28.7|28.85||28.85|29.1|28.65|28.85|28.8|28.75|28.8|28.9|28.85|27.9|27.95|28.3|27.65|27.95|27.95|28.35|28.5|28.6|28.65|28.9|28.85|28.95|29|29.6|28.9|28.5|28.65|28.7|29|28.85|29|29.1|28.65|28.85|28.8|28.6|28.85|28.95|28.95|28.9|29.15|28.85|28.75|28.4|28.2|29.15|29.4|29.8|29.8|30.2|29.75|30.05|30.1|30.25|29.75|29.9|30.15|29.8|29.95||30.45|30.3|30.35|30.35|||29.65|29.6|29.85|29.45|30.15|31.55|31.8|32.6|32.9|32.3|32.5|32.2|31.5|31.6|32.1|33.8|34.8|33.1|32.5|31.8|32.05|32.4|32.9|32.55|32.1|32.75|31.85|31.9|31.85|31.2|33.3|33.05|33.25|32.5|31.8|32.2|32.1|33.05|34.1|33.05|33.3|32.45|32.9|31.6|31.5|31.1|30.8|30.6|32.2|32.8|33.5|33.45|32.85|32.75|34|33.85|34.05|34.95|35.25|37.55|36.6|35.7|36.65|37.2|37.9|38.05|37.7|38.3|||36.2|36.95|38|39.15|39.2|35.65|34.45|34.85|32.9|31.45|32|31.6|31.3|30.65|30|29.9|29.15|29.55|30.1|30.25|30.9|32.25|32.9|31.3|31.7|31.75|32.05|32.3|30.9|31.5|32.9|31.6|30.95|30.7|32.4
10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|12.2|12.1|13.35|12.9|11.75|11.35|11.15|11.1|11|11.2|11|11.2|10.9|10.8|||10.5|10.5|10.75|10.4|10.5|10.2|10.4|10.3|10.7|10.25|10.4|10.2|10.2|10.2|10.2|10.2|10.15|10.05|10.1|10.1|10.3|10.15|10.2||10.45|10.55|10.45|10.6|10.45|10.4|10.1|10.1||||||||9.91|10.1|10.15|10.2|10.15|10.15|10.2|10.35|10.3|10.4|10.6|10.35|10.55|11.2|10.2|10.3|10.5|10.55|10.35|10.6|10.65|10.65|10.6|10.85|10.9||10.9|11|11.05|11.2|11.35|11.55|11.05|10.65|10.95|10.8|10.75|10.8|10.65|10.95|10.9|11.45|11.75|11.95|12.3|11.2|11.25|11.1|11.4|11|11.2|11.2|11.15|10.5|10.5|10.7|10.8|10.6|10.3|10.35|10.5|10.4|10.35|10.4|10.6|10.7|10.85|10.4|10.45|10.3|10.4|10.5|10.7|10.55|10.5|10.8|10.75|11.1|11.55|11.75|11.7|11.35|10.35|10.35|10.8||||||||||10.2373|10.4409|10.7556|11.1074|11.1074|11.1259|11.311|11.4406|11.6442|11.7738|11.7553|11.9034|11.8849|11.8478|11.5702|12.107|12.0515|12.3847|11.4406|11.1259|10.8667|10.9593|11.3295|10.9037|10.8297|10.5335|10.552|10.2743|10.9037|11.1444|11.2369|11.1814|10.6816|10.8852|10.9963|11.348|10.3298|10.2003|10.2188|10.2558|9.9411|9.9226|10.0892|9.6264|9.5523|9.6264|9.9781|10.3669|10.4594|10.1447|10.0892|10.0151|10.3854|10.4224|10.6816|10.9593|10.9222|10.6816|11.3295|10.8112|9.83|9.6819|9.7189|9.8115|9.7004|9.2746|||9.3302|9.5153|9.83|10.0336|10.1817|10.2558|10.2558|9.9226|10.1262|10.4779|10.8112|10.552|10.626|10.7556|10.8112|10.8667|10.4779|10.4779|10.5335|10.3854|10.7371|10.3484|10.3113|10.552|10.4039|11.0148|10.7186|11.8478|13.1437|11.9589|10.8852|9.9041|9.0155|8.2009|8.9599
10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|62.03|62.025|59.57|59.345|59.465|59.835|59.98|59.725|59.77|58.535|59.22|58.605|57.14|58.535|57.775|59.21|59.52|59.47|58.245|58.935|59.585|60.555|60.305||60.26|60.46|66.28|66.2|63.625|63.12|62.405|61.79|62.91|62.4|61.395|61.965|60.94|62.3|63.18|62.055|63.755|63.93|61.425|61.67|61.45|64.075|64.01|65.445|65.015|65.285|64.675|65.565|67.085|67.78|69.11||69.365|69.305|68.285|67.54|68.395|68.975|68.045|68.63|69.08|69.64|69.395|69.255|69.635|70.665|69.42|69.44|69.515|70.575|70.82|71.84|69.66|65.74|65.08|65.07|64.975|62.93|62.145|60.87|62.955||63.355|62.795|62.795|63.86|64.845|64.455|64.055|64.85|64.585|63.635|63.04|63.26|62.765|62.16|61.995|61.345|60.935|60.865|60.25|59.335|60.095|60.185|59.56|59.05|59.7|60.985|60.47|60.51|58.23|57.24|56.905|58.475|58.71|55.735|55.78|56.945|55.57|56.78|53.23||54.815|57.31|58.65|59.52|60.88|60.945|61.54|60.97|61.21|61.35|61.13|61.395|61.15|61.285|61.44|60.39|59.25|58.435|58.235|58.415|58.8|57.555|59.965|59.535|61.05|62.05|62.165|62.51|63.495|64.465|63.245|62.96|63.635|64.585|64.645|63.255|61.615|62.34|62.61|62.7|63.86|63.565|62.03|62.41|63.37|62.755|62.55|60.355|59.1|59.3|59.265|59.085|59.2|60.48||60.75|60.62|59.61|57.75|58.245|60.065|60.48|61.245|58.045||56.9|56.56|56.955|56.955|55.63|53.67|53.325|54.85|55.51|55.915|56.155|55.85|55.725|55.42|55.435|55.49|54.655|53.07|52.37|52.46|51.51|50.68|51.68|50.54|50.85|51.405|51.38|51.68|51.89|51.145|51.945|52.78|53.91|53.385|55.46|56.875|58.355|55.625|54.255|52.595|52.695|53.78|53.45|49.725|48.015|48.19|||||49.49|49.6|49.88|49.805|50.83|51.695|51.83|52.935|52.25|52.5|53.08
10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|11350|10650|10600|10900|11000|10700|10700|10950|10900|10850|10700|10750|10550|10150|10100|10300|10350|10250|10400|10650|10500|10250|10300|10400|10500|10550|10750|10750|10500|10400|10500|10300|10000|10300|10500|10600|10550|10750|10500|10100|10100|10400|10050|10400|10800|11050|11050|11050|11250|11550|11350||11350|11400|11450|11700|11700|11800|11850|11550|11300|11700|12050|12100|12500|11950|12200|12350|12250|12350|12500|12700|12450|12250|12450|13000|13150|13350|13150|13150|||13450|13150|13150||13150|12900|12700|13300|13450|13500|13700|13550|13650|14050|13900|14100|14100|13050|13100|13100|13450|13100|13200|13250|13300|12900|13250|13450|13700|13400|13550|12950|13350|13250|13200|13250|13250|13050|13000|13400|12850|12700|12500|12500|13000|12650|12150|12000|12600|12750|13050|12950|13050|13100|13000|13400|15100|15300|15150|15150|15400|15700|15400|14500|||14500|14450|14100|15250|12850|13000|13400|13450|14000|14400|14450|14550|14450|14450|14400|14700|14900|14850|15400|15050|15350|15450|15300|15350|15850|16500|15650|15600|15650|15850|15200|15800|15800|16150|15900|16400|16350|16850|17550|17400|17400|17050|16300|16100|16500|16500|17050|17900|17200|16850|16900|16100|16000|15900|16400|16550|16800|15750|15900|16500|16850|16950|17500|17250|17150|17100|16600|17250|16900|16800|16450|16950|16950|17250|18400|18500|16400|17750|18300|18800|17700|17550|18850|18650|18600|18900|18850|18500|18200|18600|18800|19050|19400|19550|19500|19700|20050|20750|22100|20900|20900|20050|20400|19800
10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|2.05|2.09|2|2.09|2.27|1.78|1.79|1.82|1.7|1.73|1.74|1.78|1.82||||1.88|1.8|1.73|1.66|1.69|1.67|1.69|1.78|1.82|1.79|1.83|1.85|1.8|1.8|1.8|1.82|1.75|1.69|1.72|1.84|1.82|1.92|1.94|2|1.95|2.08|1.96|2.06|2.1|2.08|2.13|2.21|2.22|||2.18|2.26|2.32|1.89|1.87|2.08|2.14|2.2|2.19|2.22|2.08|2.19|2.36|2.51|2.51|2.74|2.82|2.55|2.6|2.63|2.49|2.6|2.75|2.85|2.75|3.02|3.02|2.9|3.1||2.26|2.38|2.54|3.1||2.27|2.05|1.72|1.67|1.41|1.29|1.31|1.32|1.27|1.32|1.35|1.29|1.06|1.09|1.04|0.91|0.88|1.02|1.07|1.11|1.08|1.08|0.9|0.88|0.71|0.6|0.6|0.58|0.5|0.5|0.49|0.475|0.495|0.52|0.53|0.495|0.475|0.48|0.475|0.465|0.455|0.465|0.475||0.485|0.49|0.475|0.5|0.425|0.405|0.47|0.33||0.32|0.33|0.33|0.33|0.34|0.345|||0.33|0.325|0.325|0.335|0.325|0.34|0.35|0.34|0.335|0.34|0.335|0.355|0.355|0.345|0.35|0.365|0.325|0.315|0.325|0.33|0.31|0.31|0.32|0.325|0.33|0.335|0.34|0.34|0.345|0.345|0.36|0.35|0.355|0.36|0.365|0.35|0.34|0.35|0.355|0.36|0.37|0.37|0.345|0.35|0.35|0.3|0.315|0.335|0.39|0.4|0.39|0.385|0.4|0.4|0.395|0.395|0.45|0.47|0.475|0.53|0.485|0.48|0.485|0.495|0.495||0.49|0.48|0.49||0.5|0.51|0.53|0.51|0.435|0.44|0.44|0.44|0.435|0.465|0.455|0.425|0.5|0.63|0.5|0.305|0.199|0.198|0.199|0.2|0.199|0.199|0.199|0.2|0.201|0.203|0.199|0.204|0.202|0.205|0.205|0.207|0.207|0.207|0.206
10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.41|1.4|1.4|1.4|1.4|1.41|1.41|1.42|1.42|1.43|1.44|1.43|1.43|1.42|1.4|1.39|1.39|1.4|1.42|1.41|1.39|1.39|1.38|1.38|1.38|1.36|1.4|1.4|1.42|1.44|1.45|1.45|1.46|1.44|1.43|1.38|1.38|1.37|1.37|1.37|1.36|1.37|1.37|1.37|1.37|1.37|1.36|1.37|1.37|1.36||1.35|1.37|1.37|1.38|1.38|1.39|1.37|1.37||1.38||1.37|1.36|1.37|1.4|1.4|1.4|1.42|1.41|1.45|1.47|1.45|1.41|1.49|1.46|1.47|1.5|1.5|1.52||1.5|1.54|1.55|1.6||1.57|1.58|1.6|1.6|1.63|1.58|1.59|1.56|1.57|1.58|1.55|1.55|1.57|1.55|1.53|1.52|1.52|1.52|1.57|1.49|1.51|1.5|1.49|1.5|1.5|1.49|1.5|1.47|1.47|1.47|1.45|1.43|1.43|1.38|1.43|1.46|1.38|1.37|1.38|1.39||1.4|1.38|1.39|1.4|1.4|1.39|1.39|1.41|1.41|1.48|1.48|1.5|1.49|1.5|1.53|1.51|1.51|1.5|1.52|1.53|1.54|1.54|1.54|1.56|1.57|1.54|1.56|1.56|1.55|1.59||1.58|1.59|1.6|1.6|1.6|1.6|1.58|1.58|1.58|1.57|1.56||1.55|1.57|1.57|1.55|1.57|1.53||1.55|1.56|1.57|1.56|1.57|1.58|1.53|1.51|1.51|1.53|1.53|1.51|1.5||1.51|1.55|1.57|1.57|1.58|1.6|1.59|1.62|1.62|1.6|1.6|1.62|1.61|1.63|1.64|1.63|1.64|1.64|1.65|1.66|1.63|1.61|1.6|1.62|1.62|1.64|1.64|1.66|1.69|1.67|1.64|1.66|1.67|1.65|1.73|1.66|1.68|1.69||1.66|1.7|1.69|1.64|1.64|1.67|1.74|1.71|||1.68|1.69|1.65|1.63|1.58|1.63|1.62|1.63|1.62||1.61|
10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|2.63|2.64|2.54|2.6|2.66|2.68|2.71|2.88|2.79|2.97|3.08|3.07|2.9||||2.85|2.67|2.65|2.62|2.56|2.54|2.58|2.61|2.67|2.69|2.65|2.64|2.66|2.7|2.74|2.65|2.68|2.69|2.79|2.87|2.9|2.85|2.9|2.82|2.86|2.85|2.75|2.77|2.76|2.79|2.77|2.8|2.97|||2.8|2.82|2.75|2.82|2.82|2.86|2.75|2.78|2.58|2.61|2.62|2.79|2.77|2.77|2.78|2.75|2.82|2.93|2.89|2.82|2.8|2.81|2.85|2.86|2.84|2.83|2.87|2.86|2.88||2.9|2.99|3.03|3.02||2.98|3|2.89|2.97|2.86|3.19|3.21|3.2|3.2|3.23|3.29|3.34|3.38|3.38|3.42|3.38|3.44|3.42|3.37|3.36|3.33|3.29|3.28|3.28|3.29|3.21|3.19|3.24|3.23|3.32|3.5|3.6|3.5|3.5|3.54|3.58|3.57|3.49|3.46|3.43|3.33|3.35|3.2||3.2|3.18|3.17|3.15|3.13|3.17|3.18|3.17||3.22|3.27|3.25|3.22|3.17|3.2|||3.28|3.26|3.35|3.33|3.37|3.47|3.47|3.58|3.6|3.55|3.74|3.84|3.94|3.7|3.74|3.78|3.79|3.69|3.74|3.77|3.65|3.64|3.8|3.69|3.66|3.74|3.69|3.65|3.56|3.43|3.43|3.34|3.39|3.44|3.45|3.38|3.53|3.52|3.52|3.51|3.47|3.53|3.52|3.52|3.46|3.43|3.5|3.42|3.49|3.58|3.67|3.68|3.66|3.65|3.59|3.67|3.63|3.84|3.96|4.07|3.85|3.85|3.81|3.65|3.66||3.58|3.41|3.38||3.37|3.36|3.36|3.32|3.4|3.4|3.37|3.38|3.38|3.37|3.41|3.4|3.44|3.42|3.41|3.38|3.4|3.48|3.44|3.4|3.39|3.44|3.43|3.42|3.53|3.51|3.57|3.56|3.59|3.59|3.61|3.55|3.54|3.64|3.59
10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|47550|48000|48700|46800|44450|44400|41050|40400|41200|40850|39250|39150|38750|37950|38300|39650|40200|39150|40400|40400|43900|44450|45150|43750|43900|44950|42850|41600|40400|39000|39600|38900|36900|36900|38800|40950|42800|45050|44100|44450|44450|46150|43700|42300|42250|43400|43500|43300|45000|48000|||50200|50900|50600|50800|49800|50500|50500|50500|48500|47650|48500|46950|46250|42000|42100|43500|41400|40500|43450|44350|44500|45650|45200|46100|46500|49000|49800|49500|||50300|51600|48000|48300|48300|48500|49550|54100|51300|52400|53300|55000|54500|55800|58500|56200|55600|56000|57000|51200|53850|54350|54500|53850|54950|47750|46850|40650|38500|35450|35550|33400|34150|34150|33550|33350|34500|34650|35100|35500|34750|33650|33350|32700|33800|31500|30250|30400|30750|30200|32250|32450|30050|31250|32000|32700|33800|35250|69300|34650|34450|37300|34450|68200|||34100|32050|29450|27150|29600|29250|31000|31300|30350|31700|31050|30750|29550|29300|28350|28000|26850|27050|27450|27250|27200|26950|27100|26700|26950|25950|26000|24025|24725|26150|24425|53100|26550|27300|26950|28000|27350|27900|28150|28300|28950|28400|27800|27000|27500|28400|27500|26500|26850|24000|23300|22300|22650|22025|21850|22250|22475|22050|22275|23250|23625|23325|23725|22150|21900|23450|24600|25700|25350|26000|26750|25100|24625|23450|23575|24275|22500|24500|24475|25000|22725|23200|23050|21825|21875|22425|20875|18850|18975|19700|20075|19950|20375|20775|20925|20700|20250|21600|21350|20975|20000|20125|19350|19125
10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|2315.1001|2300.2||2307.55|2302.05|2317.8501|2300.7||2298.45|2275.95|2344.5|2379.8501|2412.75|2374.3999|2324.45||2384.25|2395.8501|2310.3999||2298.1499|2290.7|2336.3999|2367.25|2378.5|2285.45|2305.8|2367.8|2443.8999|2464.3501|2500.95||2515.6001|2484.1001|2548.6001|2525.5|2589.25|2618.3|2640.5|2506.1499|2522.2|2499.7|2487.95|2510.95|2542.7|2572.6001|2641.6001|2642.5|2564.55|2595.6499|2610.75|2649.3999|2666.25|2704.8501|2677.05|2630.05|2873.75|2924.25|3117.1499|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|1.569|1.547|1.528|1.499|1.5|1.491|1.508|1.517|1.5|1.513|1.576|1.557|1.528|1.503|1.493|1.496|1.5|1.494|1.517|1.456|1.47|1.465|1.475|1.497|1.489|1.49|1.497|1.508|1.495|1.5|1.518|1.527|1.52|1.508|1.501||1.503|1.49|1.514|1.492|1.479|1.481|1.453|1.473|1.455|1.486|1.651|1.643|1.658|1.675|1.675|1.689|1.68||1.686|1.615|1.617|1.628|1.61|1.6|1.595|1.583|1.624|1.634|1.633|1.65|1.67|1.66|1.65|1.646|1.679|1.697|1.71|1.714|1.701|1.716|1.716|1.726|1.727|1.74|1.69|1.715|1.707|1.693|1.691|1.69|1.72|1.717|1.77|1.711|1.679||1.578|1.531|1.545|1.537|1.544|1.546|1.542|1.56|1.58|1.558|1.551|1.543|1.53|1.549|1.563|1.585|1.557|1.552|1.5|1.498|1.529|1.521|1.54|1.569|1.564|1.575|1.475|1.466|1.415|1.402|1.4|1.417|1.391|1.4|1.535|1.541|1.53|1.544|1.5|1.599|1.605|1.61|1.615|1.613|1.624|1.591|1.599|1.614|1.628|1.623|1.622|1.62|1.645|1.584|1.589|1.584|1.573|1.577|1.568|1.565|1.573|1.625|1.603|1.67|1.69|1.678|1.677|1.62|1.604|1.594|1.597|1.61|1.629|1.618|1.638|1.648|1.645|1.64|1.66|1.672|1.67|1.671|1.66|1.655|1.648|1.666|1.673|1.65|1.689|1.718|1.729|1.7|1.69|1.69|1.685|1.689|||||1.685|1.69|1.7|1.709|1.673|1.7|1.735|1.744|1.638|1.629|1.625|1.625|1.613|1.66|1.66|1.658|1.73|1.64|1.597|1.509|1.476|1.486|1.479|1.514|1.53|1.547|1.525|1.529|1.534|1.518|1.525|1.541|1.525|1.551|1.582|1.612|1.6|1.684|1.566|1.448|1.432|1.409|1.4|1.37||||||1.347|1.341|1.363|1.319|1.299|1.3|1.358|1.409|1.455|1.483|1.469
10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|6.15|6.15|6.1|5.97|5.91|5.83|5.74|5.68|5.62|5.57|5.59|5.65|5.7|5.63|5.55|||5.52|5.57|5.53|5.65|5.64|5.71|5.92|6.11|6.2|6.28|6.28|6.34||6.28|6.33|6.29|6.25|6.36|6.31|6.32|6.35|6.37|6.33|6.2|6.17|6.25|6.15|6.2|5.86|5.72|5.75|5.67|5.74|5.77|5.67|5.84|5.72|5.65|5.7|5.7|5.69|5.78||5.68|5.84|5.86|5.85|5.83|5.83|5.94|6.08|6.12|6.14|6.18|6.01|5.94|5.9|5.76|5.76|5.69|5.63|5.64|5.71||5.8|5.85|5.82|5.85||5.86|5.72|5.64|5.72|5.81|5.95|5.77|5.8|6.13|6.73|6.68|6.69|6.8|6.76|6.9|6.91|6.73|6.76|6.57|6.7|6.48|6.45|6.52|6.56|6.53|6.31|6.31|6.33||6.35|6.31|6.4|6.29|6.35|6.49|6.47|6.43|6.48||6.54|6.65|6.56|6.76|6.78|6.82|6.81|6.73|6.76|6.83|6.76|6.68|6.44|6.55|6.52|6.69|6.63|6.6|6.44|6.42|6.64|6.51|6.4|6.51|6.78|6.81|6.33|6.42|6.37|6.44|6.53|6.39||6.46|6.58|6.53|6.8|6.99|7.11|6.84|6.94|6.88|6.75|6.58|6.4|6.29|6.51|6.65|6.51|6.56|6.05|5.9|5.95|6.01|6.04|6|5.76|5.88|5.85|6|6.08|6.17|6.06|5.72|5.35|5.25|5.26|5.07|5.02|5.09|5.15|5.25|5.2|5.23|5.4|5|4.76|4.74|4.84|4.89|4.81|4.8|4.88|5.04|5.1|4.97|5|4.89|4.81|4.72|4.77|4.78|4.72|4.87|4.8|4.63|4.57|4.86|4.87|5.01|5.18|4.96|5.4|5.53|5.62|5.29|5.19|5.3|5.18|4.93|4.85|5.05|5.14|5.3|4.64|4.18|4.09|4.13|4.03|4.18|4.02|4.16|4.27|4.44|4.43|4.56|4.52
10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP||20.84|20.68|21.1|21.72|22|22.14|21.86|21.92|21.24|21.46|21.66|21.74|21.84|22.34|21.9|21.6|21.06|21.6|21.7|21.2|21.68|22.38|22|22.18|24.64|24.3|23.9|23.94|23.94|24|23.98|23.64|23.42|22.06|22.22|22.32|21.76|21.04|21.12|20.62|20.46|20.52|21|21.6|21.88|21.78|21.8|22.02|22.46|22.08|22.28|22.38|22.3|22.68|22.92|22.9|23|22.94|22.94|22.68|22.52|22.38|23.68|23.58|23.74|24.22|24.2|23.28|23.16|22.92|23.38|23.74|24.2|23.4|23|22.8|22.9|23|23.68||23.14|23.14|22.98|22.78|22.68|22.84|22.08|21.76|21.54|22|21.94|21.92|22.02|22.06|21.94|22.22|21.74|21.56|21.44|22|22.1|22.16|22.2|22.2|22.26|22.24|22.08|22.62|23.08|22.5|22.3|22|21.86|22.16|21.82|21.78|22.24|22.06|22.56|21.64|22.14|21.1|20.68|20.58|20.22||20.8|21.44|22.22|23.46|24.12|24.46|24.8|24.86|24.5|24.2|24.4|23.98|24.5|23.52|23.48|23.84|23.84|23.54|23.2|23.1|22.86|22.54|22.56|22.88|22.94|23|22.9|22.58|22.68|22.42|22.38|22.58|22.64|22.4|22.76|22.88|22.28|22.34|22.1|21.98|22.38|22.64|22.9|23.16|22.74|22.8|23|22.72|22.8|22.98|22.88|22.32|22.4|22.44|22.6|22.74|23.6|23.06|22.1|21.84|24.2|25.08|||26.06|26.28|26.74|27.58|26.58|26.54|26.5|26.34|26.88|26.66|27.08||26.86|26.14|25.34|25.5|26.06|26.38|25.08|24.78|24.46|24.14|24.3|23.76|24.02|23.96|24.04|24.56|24.9|24.96|25|24.7|25.16|24.16|23.48|23.14|23.3|23.3|23.48|23.2|23.1|23.6|23.88|24|23.6|23.98|23.78|||23.66|23.9|23.96||24|23.2|23.22|23.22|22.8|22.22|22.42|22.78
10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|1024.1|993.65||892.45|883.05|875|862.55||840.5|845.75|876.4|878.2|899.25|884.8|898.9||837.2|822.35|818.45||812.9|820.4|801|821|804.8|815.45|829.85|791.55|846.65|877.6|834.3||789.6|756.9|726.95|714.55|716.3|713.05|714.8|717.45|704.05|714.45|716.55|737.5|698.05|659.65|650.3|651.65|630.5|621.8|591.65|580|563.25|553.85|551.1|553.75|520.3|506.65|507.8|518.55|506.55|508.35|515.25||522.85|510.6|514|522.05|525|509.45|520.8|535.9|507.7|514.85|509.7|512.4|521.7|512.05|517.3|509.4|509.35|506.2|512.1|523|521.1||515.75|517.35|503.15|509.15|506.7|517.45|517.05|525.5|532.65|532.65|536.25|523.85|500.4|513.5|495|484.4|490.95|489.75||489.6|486.15|484|497.5|491.65|490.1|484.35|477.9|483.85||479|484.9|480.05|479.35|493.4|491.75|485.1|491.5|497.8|474.6|481.35|482.55|484.7|494|489.65|493.3|484.6|496.9|502.4|504.3|512.55|485.9|482.3|480.65|482.65|475.55|475.1|478.45|495.6|465.5||466.95|458.55|463.25|458.1|454.2|451.75|461.2|473.35|488|495.4|485.2|491.65|498.2|487.2|476.75|473.7|473.25|449.7|434.3|446.95|472.95|434.45|400.9|400.85|424.4|430.7|429.7|431.85|425.9|430.35|427.7|439.5|402.15|394.2|397.7|401.45|405.25|413|430.4|407.8|411.45|406.7|407.95|412.55|390.2|394.05|402.2|408.7|402.2|376.15|385.05|380.4|371.95|387.2|385.1|378.55|371.85|384.55|368.7|348.7|310.25|311.3|304.85|307.05|307.55|295.6|295.5|294.4|291.6|301.75|305.2|300|307.45|297.05|297.3|299.3|300.25|286.65|295.1|290.8|289.6|292.5|279.15|285.15|289.8|296.4|295.3|310.25|310.35|292.3|289.5|297.65|285.25||258.3|261.1|261.1|262.5|268.85|277.7|262.8|276.9|243.8|233.55|215.5|213.25
10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|2365|2393.8||2429.1499|2482.25|2553.25|2490.05||2511.8501|2498.05|2613.45|2628.2|2614.1001|2609.1001|2588.5||2668.05|2652.6001|2616.45||2555|2517.6499|2609.3|2640.5|2584.2|2596.45|2606.8501|2666.7|2708.8501|2680.3999|2711.2||2732.8|2772.55|2823.6001|2776.6499|2812.3501|2837.25|2801.8|2732|2574.75|2620.8999|2609.3999|2486.2|2459.1499|2462.05|2449.1001|2460.05|2464.25|2477.3|2516.8999|2535.3|2491.45|2485.8|2562.95|2559.7|2600.95|2549.6001|2463.8999|2467.2|2411.3|2427.8|2474.7||2478.8|2536.25|2644.95|2490.7|2469.6001|2414.25|2437.55|2498.45|2488.3501|2558|2580|2618.3|2635.2|2709.05|2791|2784.75|2744.3999|2661.2|2540.3501|2580.7|2635.55||2530.25|2254.3|2186.3999|2114.05|2190.45|2223.8501|2231.05|2208.2|2193.8999|2211.05|2217.1499|2254.6499|2208.25|2226.7|2190.45|2209.8999|2212.3999|2242.8501||2286.3999|2171.3999|2149.8999|2144.05|2142.6499|2128.05|2122.8501|2156.8999|2180.7||2168.8501|2174.2|2177.3999|2158.6001|2144.8999|2168.1001|2165.8999|2159.3999|2117.3999|2144.8|2179.55|2129.5|2194.75|2234|2197.8999|2277.95|2290.6499|2296.1499|2313.95|2203.8501|2279.25|2197.25|2196.75|2207.3999|2239.5|2281.75|2315.05|2345.8501|2285.55|2205.7||2213.8501|2223.3|2195.8|2214.3|2213.8|2151.6499|2179.55|2112.6499|2178.1001|2267.3|2278.55|2315.3|2304.6499|2253|2155.1001|2180.8|2156.55|2239.1499|2122.25|2124.1001|2145.3999|2148.3|2181.6001|2133.8|2271.6001|2286.7|2395.3501|2127|2141.8999|2112.7|2114.1001|2106.6499|2070.8501|2047.7|2027.2|2022.75|2023.7|2033.9|2074.7|2063.1001|2030.85|2060.75|2064.2|2056.95|2065.6499|2059.1499|2074.1001|2099.8501|2082.8501|2105.5|2124.1001|2125.3501|2126.8501|2130.3999|2196.75|2176.6499|2160.2|2197.45|2224.1499|2242.8999|2251.6499|2252.8501|2262.3501|2267.8999|2253|2230.1001|2244|2255.75|2317.05|2294.8501|2292.3|2336.3999|2432.1499|2482.5|2470.3501|2577.7|2398.3999|2382.1499|2380.75|2376.8501|2398.1001|2330.45|2328.8501|2343.1499|2322.5|2336.2|2415.1499|2494.8501|2525.3501|2438.55|2383.95|2286.5|2207.3||2124.95|2117.95|2100.2|2091.55|2114.6001|2201.05|2230.8501|2247.6499|2221.25|2262.05|2260.75|2370.5
10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP||61.6|58.61|62.29|62.73|66.26|65.9|67.54|68.19|65.55|67.84|70.55|71.35|70.27|71.01|70.09|70.44|69.24|71.33|67.44|68.89|70.21|71.64|68.56|64.51|71.67|72.24|75.92|80.06|79.5|73.46|70.43|72.8|69.23|68.74|68.56|68.54|68.68|69.29|71.6|65.09|67.1|68.37|74.21|71.58|69.39|69.98|69.83|69.1|70.74|71.56|72.15|71.97|72.93|74.1|73.26|75.08|74.75|74.66|76.41|71.47|70.42|64.02|70.01|72.04|73.41|68.36|70.8|71.89|73.59|73.39|74.92|79.86|74.74|72.38|76.76|78.57|71.44|66.55|63.85||58.05|60.62|58.86|55.96|50.87|51.42|50.05|50.61|52.18|47.44|43.14|42.9|44.01|43.65|42.17|42.45|41.02|41.94|41.66|42.87|43.7|44.96|43.49|39.58|41.39|43.76|43.23|43.14|39.22|37.21|36.08|36.25|35.12|36.27|36.74|35.24|36.56|36.83|36.59|37.23|36.1|36.27|32.98|33.06|33.02||30.39|30.89|28.63|31.09|29.9|29.15|29.35|29.5|27.71|27.35|26.98|26.24|26.58|26.53|25.8|26.24|26.89|26.8|25.53|25.09|25.12|25.14|25.29|25.49|25.29|25.23|25.31|25.07|25.89|26.58|26.97|26.35|26.44|25.34|25.53|25.16|25.34|25.33|25.07|25.09|25.25|25.34|25.53|25.23|25.22|25.16|25.2|25.22|25.29|25.12|25.62|25.14|24.85|25.45|26.89|27.17|27.68|27.31|27.93|27.93|29.54|29.54|||30.65|31.27|30.74|30.69|30.8|30.85|31.07|30.72|31.73|30.81|29.68||28.81|28.99|28.53|28.94|28.53|28.13|28.53|28.46|28.53|28.24|27.29|27.68|27.17|26.35|26.71|26.71|26|26.07|26.07|25.98|25.69|25.09|25.74|25.69|25.14|24.91|24.52|24.34|24.41|24.25|24.71|24.38|24.34|24.78|25.29|||25.25|25.16|25.38||25.53|24.8|24.14|23.98|23.25|22.43|22.43|22.79
10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|125.7|127.5|128.4|124.8|129.9|144.6|126.6|140.1|152.1|143.1|152.25|150.9|162.3|165.9|190.5||210.9|238.5|237|216|234|232.2|232.8|265.2|274.2|318|315.9|353.4|313.5|338.7|312|230.7|206.4|212.7|168.6|184.8|176.7|214.5|216.9|239.4|207|223.8|220.8|201|252.3|331.8|338.7|314.4|236.4||200.7|162.6|177.3|189.9|186.6|174.9|187.8|165.3|157.8|151.5|153.9|156.6|136.2|146.7|150|154.5|153.6|149.7|158.7||159|178.05|171.6|178.5|179.4|207|232.2|183.3|186|214.2||182.1|147.6|155.7|145.8||140.4|144.3|146.7|139.5|135.9|131.4|128.1|120.3|118.5|118.5|121.5|122.7|125.1|125.1|133.5|138.6|124.2|136.5|146.4|143.7||154.5|147.6|157.5|156|160.2|216.6|225.9|227.7|220.8|219|238.2|216.9|243.3|246.3|247.5|246.6|254.1|262.2|268.8|269.7|277.2|274.8|279.3|276.9|293.1|274.2|271.2|276|280.2|279.6|295.5|306.6|276|292.8|291.9|288.6|282.6|276|281.4|316.8|312.9|311.4|294|295.5|288.3|298.8|288.9|296.1|295.5|317.7|239.7|235.8|237.3|231.3|234.6|222|212.1||223.2|209.1|181.5|180|183|188.4|184.5|186.9|179.4|174.9|174.3|174.9|173.1|181.8|189.6|201.6|142.2|138.6|141.3|143.4|144.6|144.9|140.1|137.1|146.4|137.1|137.1|144|139.8|143.7|126|131.7|132.3|135|133.2|145.8|151.8|165|142.5|137.7|126|124.5|126.3|123.3|127.2||131.1|119.1|141.9|135|150||||||||||||||||||||||||||||||||||||
10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|3.52|3.6|3.4|3.32|3.36|3.26||||3.14|3.14|3.1|3.2||3.18|3.28|3.28|3.3|3.3|3.3|3.28|3.36|3.4|3.24|3.44|3.18|3.22|3.32|3.34|3.08|3.08|3.06|3.06|3.12|3.14|3.22|3.12|3.16|3.22|3.12||3.3|3.3|3.42|3.26|3|2.96|2.94|2.94|2.9||3|3|3|3|2.86|2.82|2.86|2.88|2.76|2.76|2.76|2.9|2.84|2.86|2.86|3.02|3.02|3.1|3|2.9|2.84|2.8|2.84|2.8|2.64|2.7|2.66|2.64|2.4|||2.3|2.28|2.26|2.3|2.22|2.22|2.2|2.2|2.5|2.44|2.5|2.3|2.3|||2.3|2.32||2.3|2.28|2.3|2.3|2.32|2.34|2.34|2.32|2.32|2.4|2.3|2.26|2.22|2.24|2.24|2.14|2.14|2.22|2.26|2.3|2.28|2.32|2.26|2.28|2.22|2.28|2.3|2.3|2.32|2.28||2.32|2.28|2.38|2.32|2.26|2.3|2.4||2.44|2.38|2.26|2.2|2.22|2.14|2.16|2.12|2.2|2.1|2.12|2.12|2.06|2.04|2.02|2.14|2.02|2|2|1.99|2|2.02|1.98|1.98|2|||2.06|2.08|2.06|2.04|2.06|2.06|2.04|2.04|2.04|2.04|2.06|2.04|2.08|2.08|2.08|2.16||2.12|2.14|2.12|2.06|2.1|2.04|2.04|2|1.98|2|||2|2.06|2.08|2|2|1.99|2|1.96|1.94|2|2.02|2.04|2.04|2.04||2.08|2.08|2.08|2|1.99|2|2|2.06|2.14|2.2|2.18|2.14|2.12|2.1|2.06|2.2|2.32|2.34|2.28|2.36|2.36|2.16||2.1|2.12|2.04|2.14|2.14|2.18|2.18|2.08|2.06|2.06|2.02|1.91|1.88|1.88|1.89|1.89|1.9|1.87|1.86
10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|219.25|222.45||210.05|208.85|208.8|209.85||213.8|212.6|224.55|223.15|224.95|227.5|225.05||235.15|236.2|230.75||222.5|218.2|219.25|217.55|213.7|211.05|217.4|227.8|230.75|227.8|227.1||218.9|219.3|218.6|219|225.05|233.55|223.95|220.7|214.6|226.05|221.8|215.15|219.65|221.2|220.3|219.65|222.95|228.5|220.3|220.25|204.9|207.85|210.5|214|218.9|219.05|238.15|245.35|244.6|248|249.6||257.25|252.3|255.6|256.9|259.05|258.75|266.85|264.2|270|272.45|271.85|274.45|257.5|259.15|257.5|261.55|260.7|252.05|260.05|257.85|262.5||261.7|252.4|249.3|254.85|260.4|261|259.15|259.3|260.45|260.3|260.55|259.45|255.65|260.95|260.3|262.85|255.9|256.95||260.8|254.75|251.85|256.85|259.8|265|265.75|264.1|261.5||252.75|251.95|255.55|250|251.8|253|255.6|253.4|255.6|252.8|248.45|244.2|251.9|260.1|253.9|266.85|269.55|259|261.8|255.2|253.75|252.3|253.6|254.4|252.55|251.65|254.85|251.6|251.3|245.45||250.9|242.25|249|250|248.6|241.6|238.35|251.65|242|251.85|272.75|282.8|292.05|299.55|281.45|278.9|262.9|258.9|271.95|278.6|281.4|282|284.8|270.8|292.9|294.8|293.8|297.25|290.7|293.6|290.45|281|278.85|273.5|268|265.65|276.8|274.9|268.1|258.25|270.1|267.5|259.3|242.4|234|205.35|200.35|199.75|196.3|194.35|201.85|190.05|186.25|185.3|189.45|188.4|185.05|185.65|192.8|196.15|193.85|184.2|182.75|184.85|182.2|186.65|180|180|180.05|185.35|180.85|184.2|189.25|191.55|194.05|180.4|170.7|172.6|175.2|176.15|175.85|181.35|179.2|179.65|177.15|177.1|179.7|183.85|171.4|171.05|174|173.25|173.1||169.95|169.9|166.6|164.35|166.2|173.85|171.75|172.25|170|175.2|174.05|175.3
10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|42150|42450|42350|43650|43550|44000|43600|43900|42400|41950|41900|42000|42300|41700|42000|42000|42100|42800|42550|42750|43150|43350|44050|42700|43450|42950|43700|43900|41500|40450|40000|38950|39000|39450|40200|40050|40450|40700|40550||40550|39400|38550|39650|38650|39550|40150|40000|39300|39600|39800||39800|39650|39950|39150|39400|40000|40700|40800|40200|40900|41050|42800|42800|41600|40050|38750|38400|38000|38750|38350|37600|37350|37650|38600|38450|38400|38600|39000|||39100|38500|38900||39000|38500|38400|39400|39600|39550|39950|39150|39000|38650|38400|38200|38150|37950|37900|38500|39000|39350|39800|38800|39100|40100|41250|41850|41250|40650|41500|41900|43350|43500|43100|43000|42700|42400|41450|42500|41300|40550|39900|38950|39500|40400|39800|39600|40550|40500|40750|40700|40800|40850|41150|42000|42650|43350||41600|42250|42400|42450||||41500|42800|40550|39350|39700|39300|41450|41250|41200|40550|41450|42100|40450|39600|38600|39400|39700|39950|40700|41650|42450|42800|41850|41000|42150|44550|44900|46350|45600|46700|41850||41500|41500|42500|40550|38650|39300|39350|35800|35350|35800|35850|36550|36650|36450|36750|35450|34950|35300|36550|37500|34550|34350|32700|32400|33100|32150|33100|33150|33550|33800|33600|33900|33050|33600|33150|33900|34000|35000|35350|35350|33200|33100|34450|35250|34500|38000|40500|41000|40500|40300|39800|40050|39750|40100|40400|40450|39400|39300|38850|37600|37400|38500|38250|37700|38350|38300|37300|38150|39500|40500|37950|38450
10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|80000|80100|80800|81200|81500|81600|82000|80800|81200|81000|80300|80200|79800|80000|80400|80200|81300|80900|80000|79200|80000|80300|79800|80000|80200|78700|78300|77700|78000|77400|77500|77300|78000|77700|76600|76900|77900|79300|79200|79500|79500|79600|78100|78500|78500|79000|79500|79800|80700|80600|81600||81600|81400|82100|82800|80600|80600|81300|80300|79200|81300|83800|81800|83700|84300|84200|80800|79900|78600|80100|81100|81000|80700|78700|80400|79400|78700|80000|79500|||81500|81400|82600||83600|81300|81700|83800|82600|85700|86600|84200|84800|83000|78400|77500|76600|76600|79000|75700|75300|74300|72800|73300|73700|74100|74500|73900|73700|72900|73300|74800|74800|73900|74200|74800|74700|74000|71600|71300|72000|71700|71600|70700|73100|72500|71900|72500|77000|75300|75400|74900|74200|72500|71500|73500|73400|72400||70900|70900|70200|71500|71300|||71300|69500|67900|70100|72900|72400|74100|75900|74300|74700|75800|76000|72500|68100|66900|65800|62800|63400|65200|65200|64900|65300|61800|58300|58900|60000|58800|58300|57900|61700|61600|64000|64000|64300|62900|62800|62500|62100|61800|60800|61000|60100|60600|60800|60800|61600|62200|62500|62400|63300|64600|64600|65000|64700|64500|64500|63100|61700|62800|63700|64200|64700|64600|64500|64400|64000|63800|65400|64500|66900|66000|66100|68400|67800|69400|71000|66500|71600|71600|72000|72400|71800|72000|72600|69400|68400|67400|67000|67300|67900|68000|67100|67300|68900|69000|68400|66500|65700|65300|66700|66900|69800|70700|70800
10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|7930|8050|8130|8300|8150|8220|8190|8200|8320|8440|8480|8490|8600|8420|7930|7850|7680|7780|7820|7840|7700|7690|7620|7750|7900|7970|7940|7930|8010|7880|7760|7840|7840|8000|8120|8090|8070|8140|7640|7740|7740|7760|7560|7840|7720|7820|7790|7670|7420|7390|||7150|7060|6960|6960|6910|6880|6850|6770|6780|7030|7200|7190|6870|6850|6940|6810|6900|6760|6850|7010|6930|6870|6850|7000|7010|6980|6970|7050|||7130|7000|6830||6940|7000|6990|7110|7070|7150|7210|7290|7160|7250|7260|7310|7100|7090|7240|7280|7330|7280|7200|7280|7330|7390|7550|7580|7680|7310|7480|7510|7510|7540|7730|7730|7570|7250|7150|7290|7150|7170|7080|7040|7120|7330|7210|7310|7640|7760|7880|7700|7700|7570|7730|7950|8160|8010||8090|8210|8220|8400|8310|||8310|7940|7890|7690|7730|7650|7850|7930|7890|7930|7940|7890|7960|7620|7200|7290|7230|7130|7280|7050|6810|6890|6680|6670|6870|6890|6650|6550|6400|6790|6830|7350|7350|7420|7540|7220|6850|6900|6900|6700|6850|6850|6900|7020|6950|6980|7030|6940|7020|7140|7030|7010|7140|7100|7180|7110|7140|7120|7310|7370|7470|7050|6930|6970|6970|6900|6820|7200|7260|7590|7530|7410|7550|7570|7480|7520|7110|7910|8310|8470|8810|8960|8950|8880|8780|8970|8660|8460|8450|8710|8520|8540|8520|8200|8360|8310|7760|8100|8490|8440|8500|8580|8650|8730
10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP|1182.11|1176.86||1174.23|1195.25|1176.86|1167.66|1154.53|1165.04|1155.84|1155.84|1166.35|1150.59|1179.49|1129.5699||1123.01|1129.5699|1153.22|1116.4399|1136.25|1151.92|1115.35|1133.64|1141.48|1150.62|1098.38|1131.03|1125.8|1162.37|1153.23|1148.01|1111.4399|1063.11|1084.01|1117.97|1089.23|1056.58|1067.03|1035.6899|1063.11|1091.85|1103.6|1112.74|1110.13|1131.03|1129.72|1146.7|||1164.98|1157.15|1158.45|1178.04|1206.78|1184.5699|1191.1|1184.5699|1184.5699|1167.6|1175.4301|1201.55|1180.66|1192.41||1159.76|1189.8|1242.04|1249.88|1244.65|1253.79|1281.22|1249.88|1240.73|1196.33|1225.0601|1191.1|1214.61|1262.9399|1256.41|||1292.98|1303.42|1315.1801|||1308.65|1306.04|1338.6899|1363.5|1397.46|1417.05|1388.3199|1376.5601|1394.85|1410.52|1383.09|1380.48|1389.62|1388.3199|1400.0699|1392.23|1396.15|1372.64|1402.6801|1392.23|1377.87|1380.48|1334.77|1308.65|1339.99|1306.04|1333.46|1273.39|1255.1|1238.12|1259.02|1253.79|1287.75|1201.55|1187.1899|1174.13|1116.66||1132.33|1161.0699|1162.37|1236.8199|1231.59|1253.79|1247.26|1253.79|1240.73|1223.76|1181.96|1195.02|1197.64|1192.41||1188.49|1197.64|1204.17|1208.08|1197.64|1210.7|1223.76|1175.4301|1159.76|1181.96|1214.61|1208.08|1193.72|1226.37|1201.55|1235.51|1269.47|1291.67|1274.6899|1278.61|1198.9399|1218.53|1245.96|1247.26||1215.92|1208.08|1221.14|1232.9|1196.33|1208.08|1212|1209.39|1236.8199|1238.12|1235.51|1248.5699|1202.86|1218.53|1202.86|1255.1|1191.1|1248.5699|1278.61|1269.47|1304.73|1299.51|1225.0601|1197.64|1168.9|1210.7|1236.8199|1210.7|1197.64|1195.02|1195.02|1197.64|1244.65|1282.53|1283.83|1235.51|1227.67|1243.35|1260.3199|1257.71|1303.42|1248.5699|1240.73|1242.04|1245.96|1242.04|1200.25|1202.86|1164.98|1170.21|1148.01|1166.29|1175.4301|1208.08|1209.39|1223.76|1227.67|1230.29|1195.02|1191.1|1188.49||1257.71|1286.45|1279.92|1251.1801|1227.67|1214.61|1188.49|1178.04|1127.11|1136.25|1162.37|1136.25|1119.27|1089.23|1077.48|1094.46|1053.97|1044.83|979.53|1023.93|992.59|1039.6|1051.36|1047.4399|1036.99
10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|10.11|9.33|9.37|8.59|8.74|9.21|9.11|9.97|10.04|10.05|10.35|10.85|10.68|11.35|10.79||11.43|12.33|11.84|9.8|10.76|11.13|10.67|11.67|13.02|13.1|12.58|13.31|13.77|15.29|16.05|16.43|13.79|13.63|10|10.84|11.78|13.4|14.6|15.98|14.94|15.23|16.12|14.34|15.87|17.83|16.4|18.91|20.98||23.33|23.57|24.4|24.15|22.88|23.71|23.59|24.51|23.63|23.19|20.7|21.12|23.57|28.04|26.19|33.55|29.13|26.08|24.85||22.49|25.26|22.27|23.25|20.14|20.87|18.01|16.83|14.72|12.77||11.43|11.68|12.23|12.5||9.7|9.7|12|9.5|8.14|7.7|8.05|8.18|6.98|5.54|5.51|5.23|6.06|5.91|5.85|6.25|6.22|7.89|7.93|7.48||5.62|5.07|5.31|5.32|5.41|4.9|4.79|4.9|5.01|3.9|3.53|3.34|3.47|3.41|3.5|3.28|3.35|3.46|3.07|3.16|3.09|3.13|3.22|3.57|3.73|3.64|3.94|3.89|3.82|4.18|3.66|3.81|3.39|4.15|3.02|3.5|2.64|2.13|2.07|2.16|2.07|2.1|2.21|2.14|2.06|2.1|2.38|2.79|2.58|2.06|1.58|1.62|1.59|1.54|1.58|1.72|1.72||1.7|1.72|1.83|1.86|2.01|2.21|2.22|2.43|2.3|2.22|1.98|1.89|1.81|1.745|1.74|1.65|1.685|1.61|1.62|1.75|1.77|1.66|1.63|1.57|1.52|1.45|1.525|1.55|1.62|1.7|1.64|1.5|1.385|1.35|1.32|1.242|1.245|1.28|1.22|1.23|1.26|1.265|1.26|1.22|1.29||1.2|1.22|1.139|1.15|1.15|1.15|1.16|1.14|1.18|1.2|1.19|1.2|1.24|1.29|1.29|1.19|1.27|1.189|1.2|1.1|1.11|1.18|1.12|1.08|1.02|1.01|0.95|0.988||0.952|0.98|0.96|0.955|0.94|0.92|0.94|0.95|0.98|0.99|0.99|0.994
10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|14.75|14.25|14.1|14.1|14.65|13.75|13.05|12.5|12.8|13.25|12.8|12.7|12.1|11.85|||11.85|11.85|11.85|12.05|12.1|11.75|11.8|11.8|11.95|11.95|12.1|11.9|11.85|11.95|12.05|12.05|11.9|12|11.85|11.9|11.8|12.05|11.75||12|12.3|12.05|12.1|12.05|11.9|12.05|11.8||||||||11.6|11.7|11.8|11.7|11.45|11.3|11.3|11.25|11.55|11.75|11.15|10.9|11|11.65|11.7|11.6|11.9|12|11.85|12.25|12.35|12.4|12.4|13.2|13.45||13.2|13.25|13.3|13.25|13.4|13.3|13|12.55|12.6|12.35|12.5|12.65|12.2|12.65|13.05|13.1|11.95|12.1|11.8|12.1|12.1|12.2|12.35|12.25|12.65|13|12.65|12.55|12.45|12.4|12.4|12.5|12.3|12.2|12.6|12.3|12.5|13|13.3|12.95|13.15|13.1|13.2|12.9|13.15|13.5|13.95|14.15|14.05|14.35|14.35|14.6|15.1|15|14.75|14.5|13.2|13.15|12.85||13.15|13.3|12.95|12.9|||12|11.7|12.3|12.3|11.2|11.85|12.05|13.2|12.55|11.45|10.45|9.53|9.51|9.63|9.75|9.64|9.53|10.2|9.3|9.49|9.36|9.47|9.18|9.42|9.42|9.76|9.71|9.95|10|9.5|10.25|10.1|10.35|10.55|10.1|10.35|10.65|11.8|10.95|9.96|9.06|8.87|8.07|7.34|7.15|7.03|6.93|7.04|7.16|7.35|7.32|7.26|7.23|7.3|7.47|7.43|7.46|7.36|7.21|7.38|7.34|7.34|7.43|7.39|7.47|7.45|7.48|7.47|||7.69|7.76|7.96|7.86|7.78|7.76|7.41|7.16|7.24|7.36|7.5|7.56|7.58|7.54|7.29|7.29|7.27|7.4|7.31|7.67|6.98|6.93|6.88|6.82|6.96|6.91|7.05|6.66|6.68|6.68|6.84|6.78|6.8|6.85|6.86
10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|3.16|3.15|3.18|3.19|3.17|3.11|3.1|3.1|3.09|3.1|3.13|3.16|3.17||||3.17|3.16|3.17|3.15|3.15|3.15|3.17|3.18|3.29|3.22|3.23|3.32|3.27|3.26|3.21|3.08|3.02|3.02|3.03|3.09|3.31|3.37|3.34|3.4|3.34|3.42|3.35|3.51|3.47|3.46|3.45|3.56|3.5|||3.39|3.4|3.43|3.39|3.38|3.52|3.55|3.4|3.36|3.33|3.41|3.46|3.41|3.45|3.58|3.64|3.69|3.73|3.68|3.66|3.67|3.41|3.45|3.44|3.51|3.42|3.53|3.38|3.44||3.42|3.53|3.35|3.24||3.27|3.03|3.06|3.1|3.05|3.01|3.06|3.04|3.02|3.05|3.1|3.14|3.16|3.25|3.15|3.17|3.19|3.18|3.17|3.17|3.13|3.14|3.25|3.27|3.21|3.16|3.18|3.2|3.11|3.13|3.17|3.23|3.15|3.1|3.06|3.09|3.04|3.03|3.01|3.06|3.1|2.96|3.04||3.16|3.22|3.26|3.38|3.46|3.34|3.35|3.41||3.43|3.33|3.52|3.28|3.19|3.14|||3.09|3.03|3.09|3.07|3.09|3.12|3.13|3.16|3.25|3.24|3.21|3.24|3.17|3.12|3.13|3.13|3.26|3.2|3.29|3.35|3.33|3.37|3.44|3.47|3.47|3.48|3.49|3.5|3.49|3.5|3.54|3.57|3.74|3.54|3.53|3.39|3.41|3.38|3.42|3.54|3.52|3.47|3.49|3.4|3.41|3.21|3.16|3.19|3.22|3.35|3.36|3.43|3.46|3.28|3.22|3.38|3.36|3.42|3.35|3.51|3.43|3.51|3.51|3.25|3.2||3.05|3.05|2.97||3.03|3.08|3.14|3.24|2.93|2.98|2.91|2.8|2.93|2.99|3.07|3.13|2.95|2.91|2.96|2.84|2.83|2.79|2.72|2.69|2.74|2.8|2.8|2.86|3.12|3.2|3.14|3.11|3.1|3.11|3.18|3.2|3.23|3.19|3.12
10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|3.26|3.26|3.23|3.34|3.16|3.19|3.14|3.16|3.09|3.13|3.26|3.35|3.34||||3.42|3.21|3.24|3.17|3.22|3.26|3.22|3.31|3.28|3.37|3.38|3.42|3.45|3.62|3.21|3.3|3.17|3.06|3.07|3.44|3.62|3.7|3.65|3.77|3.39|3.59|3.36|3.53|3.59|3.83|3.83|4.12|4.12|||3.73|3.76|3.78|3.67|3.41|3.6|3.82|3.68|3.45|3.4|3.51|3.86|4.07|3.92|3.49|3.42|3.54|3.57|3.47|3.21|3.21|3.03|3.07|3.1|3.18|3.18|3.34|3.16|3.04||3.12|3.24|3.15|2.98||3.27|3.34|3.38|3.39|3.6|3.61|3.61|3.61|3.74|3.74|3.84|3.84|3.68|3.79|3.57|3.54|3.62|3.68|3.68|3.84|3.81|3.57|3.7|3.78|3.96|4.16|4.15|4.1|4.04|3.85|3.8|3.61|3.73|4|3.99|4.21|4.1|3.98|4.81|4.63|4.78|4.4|4.11||4.04|4.09|3.92|4.03|3.91|3.59|3.44|3.45||3.26|3.3|3.44|2.99|3.18|2.81|||2.8|2.8|2.8|2.74|2.97|2.7|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP|3.35|3.38|3.48|3.43|3.39|3.29|3.27|3.33|3.3|3.3|3.33|3.35|3.3|3.33|3.29|3.35|3.3|3.26|3.27|3.24|3.3|3.31|3.23|3.22|3.33|3.32|3.44|3.45|3.46|3.49|3.42|3.45|3.49|3.38|3.3|3.21|3.14|3.17|3.2|3.13|2.99|2.88|2.87|2.9|2.87|2.86|2.87|2.88|2.89|2.95||2.83|2.86|2.87|2.88|2.88|2.88|2.9|2.83||2.88||3|3|2.99|3.1|3.16|3.18|3.2|3.27|3.26|3.23|3.3|3.25|3.42|3.32|3.34|3.39|3.38|3.44||3.4|3.44|3.4|3.23||3.26|3.31|3.33|3.42|3.46|3.46|3.46|3.35|3.29|3.39|3.41|3.41|3.6|3.25|3.3|3.05|3.05|2.93|2.99|2.8|2.78|2.68|2.7|2.67|2.68|2.66|2.64|2.7|2.66|2.59|2.58|2.47|2.5|2.32|2.42|2.38|2.32|2.26|2.19|2.2||2.24|2.27|2.33|2.37|2.37|2.33|2.35|2.34|2.34|2.36|2.37|2.33|2.35|2.39|2.3|2.36|2.38|2.4|2.45|2.48|2.51|2.52|2.51|2.53|2.5|2.51|2.57|2.55|2.52|2.58||2.56|2.5|2.54|2.59|2.56|2.58|2.55|2.53|2.57|2.58|2.59||2.6|2.61|2.61|2.58|2.6|2.55||2.54|2.53|2.51|2.6|2.66|2.68|2.65|2.6|2.59|2.56|2.44|2.5|2.4||2.45|2.58|2.49|2.38|2.46|2.48|2.47|2.49|2.54|2.55|2.55|2.6|2.55|2.6|2.63|2.66|2.66|2.68|2.68|2.72|2.69|2.55|2.55|2.52|2.62|2.67|2.65|2.64|2.68|2.7|2.85|2.83|2.73|2.65|2.79|2.94|3.07|3.1||2.89|2.34|2.28|2.1|2.08|2.09|2.12|2.12|||2.1|2.12|2.1|2.1|2.12|2.07|2.08|2.11|2.13||2.16|
10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|2.3483|2.3397|2.3568|2.2972|2.3227|2.1441|2.1355|2.1781|2.1951|2.1611|2.1441|2.1015|2.127|2.1355|2.1951|2.2121|2.2121|2.1696|2.2462|2.2291|2.2291|2.1696|2.1951|2.1951|2.2291|2.2972|2.3142|2.1951|2.1015|2.1441|2.3228|2.2668|2.2108|2.2108|2.1175|2.0616|2.0522|2.0616|2.0896|2.1082|2.1082|2.1082|1.9403|1.9869|2.0802|2.2108|2.2015|2.1828|2.2015|2.1735||2.2201|2.2295|2.2108|2.1455|2.2201|2.2201|2.2201|2.1082||2.2108||2.2575|2.472|2.5|2.5933|2.6679|2.6866|2.5746|2.6119|2.6586|2.6679|2.4907|2.4627|2.4254|2.472|2.4347|2.5093|2.5|2.5373||2.584|2.6026|2.6026|2.6306||2.6493|2.6493|2.6119|2.6586|2.7239|2.7146|2.6959|2.584|2.6119|2.584|2.6399|2.6586|2.6399|2.6679|2.6679|2.7239|2.528|2.4534|2.4347|2.3321|2.3041|2.3134|2.2948|2.2948|2.2481|2.2295|2.2388|2.1269|2.1455|2.1642|2.1922|2.1828|2.1549|2.1549|2.1269|2.0989|2.0336|1.9496|1.9123|1.9403||1.9869|2.2388|2.1362|2.0616|2.1362|2.2948|2.4254|2.4534|2.3414|2.3787|2.1922|2.1269|2.1175|2.0802|2.0802|2.1082|2.0429|2.1175|1.9683|2.0336|1.9869|1.8937|1.9216|1.8284|1.6791|1.6978|1.6978|1.6791|1.7071|1.7257||1.7351|1.7164|1.6045|1.5765|1.5858|1.6138|1.5765|1.6138|1.6418|1.6511|1.6511||1.6978|1.6418|1.6325|1.6511|1.6698|1.7071||1.7257|1.6698|1.6884|1.6791|1.7071|1.7164|1.7351|1.7631|1.791|1.6978|1.7164|1.7164|1.7351||1.8657|2.0802|2.0896|2.0056|1.9776|1.959|1.8937|1.9123|1.875|1.9496|1.931|1.9963|2.0149|2.0616|1.9403|1.9869|1.9869|1.9123|1.9776|1.9216|1.8004|1.6884|1.6604|1.6231|1.6604|1.6231|1.6511|1.6604|1.6791|1.6791|1.6698|1.6884|1.6978|1.6325|1.819|1.7537|1.875|1.9683||1.9683|2.1362|2.0989|2.0429|2.1828|2.2575|2.1549|1.8097|||1.81|1.86|1.82|1.77|1.79|1.82|1.81|1.86|1.92||1.81|
10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|16|15.7|15.16|15.46|15.8|15.1|15.02|15.22|15.22|15.3|15.8|15.94|15.96||||16.64|17.46|16.04|15.7|15.84|15.32|16.24|16.82|17.48|16.92|18|18.7|18.18|16.96|17.92|17.54|16.8|16.74|17.1|17.74|18.7|19|18.88|19.36|18.96|19.96|19.38|20.7|21.5|21.95|21.5|22|22.1|||22.4|20.05|20.25|20.75|20.6|20.5|21|21.6|20.9|20.05|20.6|21.2|23|22.25|20.1|19.82|19.34|19.6|20|19.7|18.98|18.06|18.14|17.6|17.78|18.6|19.18|18.82|19.3||20|18.58|16.98|16.52||17|17.4|17.1|17.84|17.34|17.24|16.32|16.34|16.26|16.1|16.24|16.6|16.74|17.18|16.98|17.42|16.04|16.82|17.42|18.14|18.26|18.22|18.76|19.22|19.2|19.24|19.3|19.26|19.24|19.8|20.1|19.86|21.2|21.75|19.08|19.76|18.96|18.3|18.44|19.2|22.2|22.3|22.25||22.05|22.65|23.55|24.05|23.45|25.15|25.2|25.15||27.2|27.9|29.05|27.95|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|0.405|0.405|0.41|0.425|0.42|0.425|0.425|0.43|0.415|0.42|0.42|0.425|0.43|0.43|0.43|0.435|0.43|0.42|0.43|0.43|0.45|0.43|0.43|0.43|0.44|0.435|0.46|0.465|0.465|0.49|0.485|0.475|0.465|0.47|0.46|0.455|0.425|0.42|0.405|0.425|0.395|0.39|0.375|0.39|0.37|0.38|0.395|0.38|0.375|0.37||0.36|0.36|0.365|0.36|0.345|0.345|0.345|0.33||0.325||0.33|0.325|0.33|0.34|0.345|0.35|0.345|0.345|0.355|0.36|0.37|0.345|0.345|0.335|0.36|0.36|0.35|0.36||0.35|0.36|0.365|0.355||0.345|0.35|0.33|0.35|0.37|0.385|0.385|0.385|0.385|0.38|0.36|0.365|0.35|0.365|0.365|0.355|0.32|0.32|0.295|0.295|0.285|0.29|0.27|0.275|0.255|0.265|0.27|0.265|0.26|0.24|0.255|0.255|0.26|0.24|0.24|0.24|0.235|0.23|0.21|0.22||0.22|0.23|0.225|0.235|0.24|0.24|0.245|0.25|0.25|0.25|0.25|0.25|0.25|0.255|0.25|0.25|0.25|0.25|0.25|0.26|0.255|0.26|0.265|0.265|0.25|0.25|0.255|0.255|0.27|0.265||0.27|0.26|0.255|0.25|0.27|0.27|0.275|0.29|0.28|0.305|0.275||0.27|0.23|0.235|0.235|0.24|0.235||0.24|0.24|0.24|0.24|0.255|0.25|0.275|0.225|0.225|0.225|0.23|0.22|0.215||0.225|0.225|0.225|0.22|0.23|0.23|0.225|0.24|0.22|0.22|0.22|0.235|0.22|0.225|0.225|0.235|0.235|0.23|0.24|0.23|0.23|0.23|0.23|0.22|0.225|0.225|0.23|0.24|0.24|0.24|0.24|0.25|0.245|0.22|0.23|0.245|0.255|0.26||0.255|0.25|0.25|0.255|0.23|0.21|0.215|0.23|||0.215|0.23|0.24|0.245|0.26|0.195|0.18|0.175|0.175||0.18|
10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|6840|6960|7035|6600|6585|6705|6360|6450|6450|6450|6330|6315|6210|6210|6060|6120|6150|6240|6510|6210|6090|6045|6240|6375|6315|6300|6390|6345|6405|6585|5745|5610|5415|5505|5610|5520|5580|5595|5550||5535|5580|5475|5685|5730|5880|6000|5805|5805|5880|||5715|5625|5625|5700|5625|5715|5745|5535|5460|5670|5820|5835|5910|5820|6030|5850|5805|5685|5880|5880|5955|5865|6000|6060|6225|6315|6360|6120|||6135|6015|1940||2000|2000|2015|2080|2130|1995|2035|2030|2055|2100|2120|2170|2160|2195|2220|2210|2285|2335|2240|2220|2185|2185|2400|2540|2200|2255|1930|1795|1790|1775|1805|1775|1805|1800|1795|1825|1780|1815|1720|1700|1745|1770|1715|1710|1750|1780|1825|1815|1870|1870|1910|1950|1900|1880||1865|1870|1830|1800|1830|||1830|1815|1685|1690|1795|1790|1845|1945|1965|2040|2090|2080|2080|2090|2035|2515|2930|2935|3035|3070|2985|3065|2885|2965|3150|2970|2935|2740|2630|2670|2640|2765|2765|2845|2700|2725|2710|2725|2780|2830|2820|2690|2700|2725|2745|2785|2800|2765|2825|2780|2815|2735|2815|2785|2780|2850|2910|2865|2880|2920|2915|3035|2990|2970|2865|2915|2935|2865|2980|2650|2670|2805|2805|2760|2595|2710|2650|2825|2805|2850|2870|2890|2840|2815|2960|3200|3120|3045|3110|3105|3155|3160|3150|3285|3210|3195|3200|3250|3240|3460|3595|3520|3470|3435
10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|980.4684|982.2282|1011.0616|1032.179|1007.1359|999.8937|990.0796|972.5494|974.6476|988.1844|1000.9767|994.2759|994.2759|968.2177|965.1719||978.0995|967.8793|991.5686|1001.6535|981.2806|981.2806|968.353|947.0327|938.6398|923.8848|921.7866|934.1727|946.8973|954.4102|973.8354|975.866|981.416|994.1406|1005.1054|1015.1902|1015.2579|1015.2579|989.6058|964.5627|950.9583|952.312|950.9583|917.3194|963.5475|983.8527|998.2016||1015.2579|1017.5592|1017.5592|1001.5181|979.9947|956.9145|939.7905|939.7905|947.8448|962.803|981.416|991.5009|974.9861|963.8859|961.8554|988.1844||988.1844|988.1844|981.416|977.8288|971.9403||963.8859|981.3483|947.5741|913.7322|928.5549|917.6578|859.5851|846.0483|818.9747|||818.9747|797.8574|805.438|||798.6696|790.4799|778.3644|771.5961|764.1508||775.3864|785.1328|785.1328||793.9317||793.9317|806.1148|816.8765|818.9747|812.071|772.6113|756.8409|756.8409|757.2471|760.6313|755.6227|748.0421|748.0421|747.9067|743.4396|744.1164|736.7388|717.7197|713.6587|703.7091|697.2792|659.9177|653.2847|638.9357|636.2283|625.2432|642.4417|642.4417|653.129|666.686|666.686|666.686|662.3475|662.3475|656.5064|656.5064||656.5335|642.0627|638.1506||643.1253||625.0063|624.9522||624.4648|617.9808|617.9537||633.521|633.521|633.521|633.521|642.3199|642.726||659.9854|675.2075|675.2075|675.2075|670.9637|661.6436|661.6436|661.6436||673.4545|673.4545|657.8871|670.0703|673.4545|657.8871|657.8871||657.9819|663.2545|656.5335|655.3693|670.0703|668.9873|670.0703|672.5339|677.2448|670.0567|670.0703|670.0703|667.6472|676.1144|676.8386|689.6985|689.6985|680.4259|676.8386|699.1743|715.5538|710.6805|703.9122|670.6185|655.0038|654.8414|655.0038|673.4409||701.6786|709.3269|710.2068|697.4822|704.9951|723.6082|747.9067|749.1927|690.3754|675.9182|666.7335|673.4951||662.7266|678.1246|664.4863|665.0887|660.5945|674.5239|646.0898|645.8597|661.6572|663.065|676.8386|694.1657|701.3402|691.8644|695.0456|673.4612|646.7464|631.504|611.5981|593.3641|582.0812|602.3864|602.3864|602.3864|602.3864|617.2904||617.6761|595.618|597.1409|585.4655|586.8191|588.8496|604.3221|615.9232|631.0167|631.0167
10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP|20.89|20.75||20.75|20.58|20.6|20.89|20.84|20.81|20.59|20.5|20.64|20.63|20.5|20.6||20.82|20.67|20.66|20.29|20.52|20.43|20.36|20.61|20.64|20.28|20.25|20.07|19.74|19.5|19.07|19.26|18.55|18.46|18.72|19.88|19.7|19.83|19.99|19.99|20|21.03|20.31|19.82|19.55|20.42|21.04|22.07|||21.29|21.3|21.13|21.65|21.75|22.02|21.85|22.38|22.69|21.57|21.59|21.68|21.49|21.54||21.58|22.3|23.48|23.16|23.1|22.77|22.56|22.58|22.82|22.29|22.18|21.25|21.37|22.15|22.39|||22.59|22.86|22.43|||22.39|22.63|22.64|23.07|23.18|22.81|22.42|22.16|21.9|22.33|22.49|22.95|23.09|23.41|23.59|23.25|22.61|22.23|22.26|22.35|22.75|23.05|22.65|22.52|22.87|22.52|22.76|22.3|22.4|21.03|21.3|21.69|22.05|22.55|23|22.36|21.78||21.44|21.89|21.54|22.58|22.88|23.24|23.51|23.34|23.37|23.43|23.2|23.3|23.17|23.06||22.91|22.75|22.15|22.25|22.55|22.01|22.85|22.7|22.4|22.41|23.3|23.1|22.88|24.51|23.83|23.73|23.77|23.87|24.22|24.37|23.61|23.97|24.61|24.36||25.03|25.44|26.4|26.19|25.8|25.56|25.28|25.24|25.87|26.11|26.63|26.64|26.98|27.63|27.11|28.88|27.9|28.43|28.89|29.12|29.16|29|28.99|28.69|28.7|28|27.47|27|25.36|25.35|24.8|25.2|26.3|25.16|23.46|23.36|22.99|22.44|22.28|22.15|22.36|22.15|22.25|21.9|22.3|22.5|21.92|22.43|22.02|23.12|22.88|24.1|22.6|22.32|22.54|22.02|21.93|22.36|21.78|22.25|22.24||21.71|22.42|22.95|22.01|21.76|20.8|20.58|19.1|18.51|18.58|18.87|18.9|18.38|17.52|18.04|17.71|17.04|16.75|16.68|16.97|15.64|16.33|16.6|17.4575|17.1779
10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|5.1|5.12|5.09|5.12|5.1|5.1|5.09|5.14|5.1|5.12|5.1|5.09|5.07||||5.05|5.05|5.11|5.11|5.1|5|5.04|5.08|5.11|5.05|5.35|5.46|5.53|5.44|5.44|5.43|5.32|5.39|5.31|5.45|5.53|5.7|5.78|5.82|5.54|5.45|5.38|5.45|5.49|5.67|5.45|5.38|5.32|||5.3|5.27|5.25|5.26|5.23|5.27|5.27|5.25|5.29|5.23|5.23|5.33|5.28|5.36|5.39|5.48|5.59|5.59|5.65|5.56|5.62|5.59|5.57|5.6|5.55|5.6|5.51|5.34|5.38||5.29|5.32|5.13|5.14||5.1|5.12|5.14|5.22|5.14|5.15|5.17|5.31|5.37|5.22|5.26|5.2|5.22|5.26|5.32|5.29|5.27|5.29|5.32|5.58|5.6|5.4||5.3|5.11|5.03|5.2|4.93|4.97|5.03|5.09|5|5.03|4.8|5.07|5.04|4.93|5.04|4.97|4.9|5.08|5.25|5.42||5.29|5.38|5.41|5.48|5.28|5.27|5.01|5.21||4.9|4.71|4.35|4.29|4.29|4.25|||4.25|4.2|4.22|4.2|4.22|4.21|4.2|4.19|4.18|4.17|4.17|4.18|4.14|4.16|4.14|4.18|4.27|4.22|4.22|4.24|4.3|4.22|4.47|4.5|4.48|4.52|4.57|4.63|4.64|4.52|4.53|4.44|4.48|4.36|4.3|4.3|4.26|4.2|4.21|4.23|4.22|4.23|4.17|4.16|4.19|4.18|4.18|4.2|4.19|4.33|4.3|4.26|4.36|4.36|4.31|4.51|4.34|4.36|4.41|4.56|4.51|4.53|4.47|4.31|4.23||4.16|4.13|4.15||4.22|4.18|4.26|4.33|4.32|4.32|4.32|4.32|4.38|4.41|4.58|4.64|4.5|4.25|4.18|4.19|4.2|4.2|4.13|4.18|4.23|4.23|4.2|4.18|4.27|4.35|4.38|4.4|4.33|4.35|4.44|4.44|4.54|4.61|4.43
10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|23.25|23.15|23.6|23.05|23.05|21.85|21.5|21.3|21.45|21.9|21.45|21.4|21.2|21.25|||21.15|21.1|21.3|21.1|21.05|20.8|20.75|20.7|20.7|20.55|20.75|20.75|20.8|20.9|20.85|21|20.95|20.85|20.75|20.65|20.8|20.85|20.65||20.8|21.2|20.8|20.9|20.45|20.2|20.15|20.2||||||||19.95|19.7|19.9|19.9|19.7|19.8|20.05|20.05|20.05|20.15|20.05|20.2|20|20.6|20.6|20.9|21|21.05|20.5|20.75|20.55|20.4|20.3|20.75|20.8||20.7|20.75|20.6|20.65|20.6|20.15|20.1|20.05|20.45|20.65|20.95|20.95|20.5|20.8|20.8|20.8|20.9|20.75|20.9|21.05|21|21.1|21.2|21.45|21.35|21.4|21.15|20.85|21|20.75|20.9|21|21|21.05|21.8|21.55|22.05|21.65|21.05|20.9|21.05|21.1|20.9|20.65|20.75|20.95|21.25|21.45|21.6|21.8|22|21.35|21.65|21.75|21.2|21.4|21.5|21.45|21.8||22.1|22.1|22.05|21.75|||21.55|21.35|21.5|21.35|21.15|22|22.55|23|23.35|22.8|22.6|22.6|22.75|22.65|23.1|23.3|23.4|23.75|23.85|24.1|24.35|24.4|24.85|24.35|23.7|23.85|23.9|23.5|23.65|23.4|24.7|24.4|24.1|24.3|24.1|24.7|25.2|25.55|25.4|25.9|27.45|27.2727|27.6364|26.8182|25.6364|24.2273|23.9545|23.8636|24.0455|24.2273|24.1818|23.6364|23.7273|23.7727|23.9091|23.7273|23.6818|23.5909|23.1364|23.7273|23.7273|23.7273|24|23.6818|23.7273|23.7727|24.0909|22.5455|||22.6818|22.7273|22.9091|22.7273|22.4091|22.6364|22.7273|22.6818|22.1364|21.8636|22.4091|22.2273|22.1818|21.1818|21.0909|20.8636|20.5|20.3182|20.0909|19.9091|19.9545|20|19.7727|19.6364|19.9091|19.7727|19.6818|19.6364|19.2727|19.2727|19.5|19.6364|20.1818|20.1818|20
10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|3.66|3.68|3.69|3.69|3.7|3.72|3.75|3.76|3.8|3.82||3.8|3.85|3.75|3.75|||3.74|3.8|3.78|3.8|3.8|3.72|3.75|3.75|3.8|3.98|4|3.95|3.88|4.21|4.2|4.24|4.21|4.25|4.3|4.34|4.27|4.34|4.31|4.34||4.22|4.2|4.23|4.23|4.25|4.32|4.39|4.44||4.42|4.46|4.46|4.45|4.32|4.33|4.28|4.25|4.31|4.2|4.34|4.43|4.34|4.52|4.6|4.59|4.72|4.71|4.7|4.72|4.7|4.72|4.6|4.81|4.69|4.45|4.45|4.55|4.65||||4.68|4.57|||4.71|4.7|4.9|4.83|5.01|5.01|5.15|5.29|5.07|4.96|5.02||4.84|4.68|4.7|4.58|4.7||4.75|4.4|4.67|4.69|4.53|4.28|4.19|4.05|4.05|3.82|3.78||3.83|3.82|3.63|3.61|3.61|3.43|3.4||3.37|3.41|3.45|3.44|3.52|3.41|3.32|3.52|3.45|3.37|3.4|3.35|3.26|3.26|3.28|3.29|3.23|3.19|3.25|3.29|3.32|3.31|3.41|3.52|3.46|3.51|3.49|3.53|3.35|3.4|3.3|3.25|3.25|3.24|3.28|3.31|3.33|3.29|3.26|3.15|3.04|3.05|3.08|3.09||3.02|3.13|3.14|3.1|3.15||3.17|3.28|3.34|3.34|3.3|3.27|3.26|3.28|3.16|3.01|2.95|2.93|2.92|2.91||3.12|3.06|3.08|3.2|3.55|3.58|3.61|3.66|3.59|3.57|3.59|3.55|3.7|3.74|3.74|3.72|3.9|3.9|3.97|3.97|3.8|3.82|3.69|3.71|3.8|3.9|3.9|3.92|3.96|3.9|3.99|3.98|3.91|3.82||4.1|4.21|4.41|4.3|4.1|3.79|3.6|3.57|3.39|3.25|3.4|3.32|3.35||3.36|3.39|3.48|3.53|3.7|3.6|3.77|3.82|3.8|3.82|3.92|3.94
10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|41.2807|40.0426|39.5397|38.4564|39.7331|40.5069|39.617|39.7331|41.977|40.6616|42.2092|42.6734|41.6288|43.0603|42.5187||44.2984|41.6675|41.8223|40.3134|41.5128|42.7121|42.9443|45.2269|49.0184|49.9856|51.6492|53.8931|54.4734|57.0656|55.6341|58.1488|56.2918|57.3751|53.2741|55.402|55.1311|60.0059|64.3003|67.0472|63.9521|66.5056|66.1187|64.5325|67.8597|76.2938|69.9102|72.1928|73.3534||69.7167|64.1456|57.6846|58.1102|58.497|57.3751|57.878|58.0328|55.2859|53.3515|53.042|52.0361|54.4347|53.9318|56.3305|58.4584|57.9554|58.0328|57.2977||53.0033|54.3187|52.9646|52.3456|52.5003|51.6105|51.301|52.3069|51.5718|49.3279||45.8459|47.1226|46.3102|45.8072||46.3102|46.5036|46.0393|47.2387|47.3547|47.2|47.2387|46.8131|45.5751|45.9233|47.1613|46.8131|47.2387|48.9023|47.7029|47.4708|48.2059|47.7029|48.2059|47.6643||48.2446|50.5272|52.6551|56.9882|58.8839|55.0538|56.137|51.7266|51.4944|49.4052|48.941|47.819|49.2892|49.3666|47.7029|47.4321|46.2328|45.7298|45.1882|45.9233|44.221|45.6138|44.9561|45.1495|45.2656|46.078|46.2715|45.8459|47.4708|47.1613|48.6702|49.6374|50.4885|52.8098|49.0957|48.0125|48.3993|49.7534|49.1731|51.6879|49.7147|49.6374|48.1285|49.1731|48.5541|49.5213|49.8308|51.0688|53.2354|54.1639|53.777|51.2236|51.8813|47.2387|46.7744|47.5095|48.4767||48.0125|47.8964|48.2059|47.7029|48.8249|49.4826|49.5987|51.301|52.2682|51.92|51.5718|52.6938|50.2951|51.6492|56.5626|56.4852|56.4466|53.1967|52.0747|47.2387|43.9115|50.1403|48.5541|48.5928|47.7029|52.539|52.7711|52.3069|50.682|51.8039|51.92|54.5121|54.7443|59.8898|61.4374|61.1279|61.5921|62.6754|60.3154|64.6098|66.699|69.1364|65.2288|59.2708|63.101||57.5298|51.9974|47.819|48.1672|45.459|43.4859|42.4413|44.2984|43.8728|44.3757|42.6347|43.2538|41.3967|41.4741|40.4682|40.5843|40.7003|41.7836|41.3967|38.998|36.4446|37.2184|36.3672|36.2898|36.3672|35.2066|36.4059|36.2898||37.141|40.7777|38.9593|39.4236|39.7718|40.4682|40.7777|42.0931|46.1554|50.5272|52.2295|49.56
10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|25.2|26.7|26.3|23.95|23.15|21.05|20.1|19.35|19.65|17.9|16.3|15.95|14.5|14.6|||13.8|13.2|13.35|13.6|13.15|13.3|13.1|12.5|12.3|11.95|12.05|11.8|11.95|12.05|12.1|12|12.2|12.45|12.1|11.85|12.05|11.8|11.6||11.95|11.55|10.95|11.25|10.95|10.85|10.95|10.65||||||||10.25|10.25|10.2|10.1|9.98|9.93|10|10.15|10.05|10.15|10.35|10.7|9.76|10.15|10.25|10.1|10.5|10.65|10.55|11.1|11.25|11.1|11.2|11.55|11.9||12.2|12.55|12.65|12.25|11.15|11.25|11.1|10.95|11.6|10.7|10.8|11.2|10.35|10|9.89|10|9.98|9.96|9.96|10|9.97|10.1|10.2|10.35|10.1|9.99|9.94|9.89|9.91|9.93|9.92|9.88|9.89|9.91|9.77|9.75|9.86|9.54|9.6|9.51|9.22|9.22|9.27|9.19|9.2|9.33|9.49|9.65|9.45|8.88|8.86|8.9|8.82|8.89|8.83|8.86|8.87|8.91|8.98||9.02|9.08|9.09|8.95|||8.82|8.83|8.88|8.75|8.7|9.09|9.18|9.3|9.31|9.27|9.25|9.22|9.25|9.2|9.68|9.91|9.9|10.15|9.74|9.92|9.8|9.88|9.98|9.69|8.96|9.14|8.88|8.77|8.77|8.62|9.03|8.93|8.97|8.77|8.64|8.47|8.51|8.46|8.38|8.39|8.41|8.31|8.3|8.31|8.32|8.35|8.3|8.45|8.68|8.81|8.82|8.82|8.81|8.9|9.07|9.05|8.99|8.99|9.01|9.02|8.95|8.95|9|8.95|9.04|9.04|8.97|8.9|||8.93|8.95|9|9.01|9.07|9.09|9.3|8.82|8.02|8.08|8.3|8.35|8.39|8.37|8.35|8.42|8.37|8.2|8.09|8|7.92|7.85|7.81|7.79|7.85|7.75|7.75|7.71|7.41|7.24|7.38|7.47|7.48|7.44|7.44
10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|34.15|33.25|33.8|33.25|31.75|31.7|31.35|32.1|32.2|32.6|34.1|34.1|33.6||||34.4|30.85|31.1|30.6|32.85|31.1|30.6|32.6|34.4|34.8|35.95|37.05|36.05|32.35|33.8|34.6|29.2|28.6|28.95|31.4|35.1|39.2|39.2|42.1|39.1|43.5|41.5|44|45.3|51|48.8|49.8|44.3|||41.3|40.6|41.55|40|41.45|42.25|41.55|41.2|41.5|37.2|37.1|39.5|45.9|43.5|37.9|33.4|32|29|29|28.25|28.8|25.4|25.8|25.95|26.5|25.6|26.25|26.4|26.75||26.35|27.25|26.5|26.8||26.5|26.85|27.55|29|28.75|29.2|28.5|28.95|28.9|29.3|28.25|26.7|26.55|26.65|25.85|26.9|27.05|26.8|24.65|24.6|24.75|23.8|26.6|26.3|27.8|27.5|28.7|30.1|30.2|30.45|29.8|28.05|28.55|30.6|26.9|25.05|21|22||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|15.07|15.15|15.04|15.3|15.37|15.33|15.25|15.3|15.3|15.78|15.7|15.77|15.64|15.69|||14.9|14.35|14.6|14.7|14.56|14.01|14.1|14.56|13.99|13.6|13.37|13.35|13.94|14.08|13.5|13.25|14.9|13.98|13.55|13.59|13.88|13.78|13.44|13.1|12.85|13.18|13.15|13.24|13.42|13.57|13.54|13.9|14.14|13.9|13.31|13.27|13.31|13.18|13.51|13.22|13.15|13.44|13.64|13.71|13.7|13.74|13.8|13.76|13.7|13.95|13.95|14.18|14.25|14.4|14.26|14.31|13.98|14.23|14.63|14.75|14.43||14.02|14.6|||14.05|14.1|13.4|||13.56|13.48|13.48|13.82|13.85|14.24|13.97|14.04|13.99|14.17|14.8|14.64|14.77|14.77|13.95|13.81|14.01|14.28|14.06|14.21|14.36|14.16|14.37|14.38|14.35|15.01|14.93|14.75|14.62|14.6||14.38|13.76|13.15|13.45|12.85|12.13|11.59|11.62|11.51|11.7|12.11|12.4|12.73|13.6|13.72|13.6|13.69|14.2|13.62|13.68|13.94|14.2|14.5|14.15|14.45|14.66|14.5|14.1|14.29|14.4|14.67|14.77|14.3|14.21|14.17|14.66|14.5|14.82|15.2|14.9|14.55|14.94|15.12|15.22|15.44|15.3|15.74|15.16|15.71|15.52|15.5|15.6|15.96|16.11|16.51|17.41|16.89|16.12|16.71|16.6|16.95|15.7|15.68|15.6|15.29|15.7|15.07|14.91|15.4|15.8|16.05|16.14|15.72|15.6|16.12|15.9|16.1|16.02|16.52|16.6|16.54|17.05|17.28|17.25|17.36|17.24|17.45|17.23|17.11|17|17.1|17.08|17.45|17.35|17.34|17.32|17.46|17.74|18.1|17.87|18.42|18.52|18.22|18.71|18.24|18.04|18|18.35||19.18|19.22|19.56|18.95|18.7|18.89|18.5|18.5|18.3|18.55|19.08|18.5|18.3|18.3|19.08|19.67|19.9|20.12|20|19.95|20.46|21.2|21.8|21.1|19.93
10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|6934|6851|6848|6848|6878|6940|6950|7042|7050|7080|7059|7064|7061|6848|||6783|6600|6761|6615|6540|6475|6557|6633||6625|6555|6549|6734|6625|6600|6741|6760|6894|6802|6740|6825|6727|6653|6710|6686|6742|6800|6869|6793|6715|6829|6781|6887|6974|6857|6825|6856|6840|6893|6800|6700|6700|6580|6584|6600|6563|6670|6785|6761|6788|6790|6900|6759|6781|6799|7000|7000|6747|6900|6619|6749|6480|6595|6473||6425|6696|6759|7040||7052|7046|6954|6953|7129|6990||6821|6912|6962|6946|6900|6719|6805|6649|6528|6600|6594|6510|6525|6736|6567|6526|6524|6700|6689|6850|6893|6601|6500|6409|6366|6148|6205|5987|5950|5991|5868|5951|5940|5926|6010|6035|6040|6155|6200|6246|6246|6268|6120|6171|6107|6067|6030|5960|6000|6000|5926|6150|6170|6216|6200|6265|5810|5913||5870|5908|5941|6000|6188|6174|6169|6188|6190|6190|6115|6150|6150|6150|6294|6153|6240|6292|6451|6600|6535|6460|6600|6461|6440|6450|6450|6447|6700|6700|6900|6880||6900|6800|6866|6812|6750|7200|7150|7032|7220|7251|7005|6911|7000|6925|6911|6935|7040|7000|7000|7000|6887|7067|6853|6950|7122|7331|7450|7158|7131|7057|6750|6700|6665|6727|6705|6560|6700|6940||6800|7145|7190|6932|6465|6614|6624|6446|6006|5948|5800|5800|5909|5900|5951|5924|5933|5900|5949|5970|6000|5900|5901|5960|5999|5900|6027|6000
10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|22.8512|23.2505|23.5954|23.5954|23.7496|23.6589|23.6135|23.0418|23.1688|23.1325|23.1416|23.8758|23.9694|24.0817|24.194|||23.8664|23.932|23.8758|23.333|23.6418|23.698|24.4654|24.0255|23.9881|23.7448|23.6044|23.3985||23.6512|23.9226|23.6699|23.595|23.5763|23.7728|24.063|23.8664|23.8758|23.8664|23.9881|23.3423|23.1177|23.23|23.7448|23.3891|24.0536|23.4265|23.3985|22.8837|22.7433|23.1832|22.4719|22.9118|22.9024|22.8182|22.9024|23.0241|22.5374||22.8931|22.3221|22.6029|22.528|22.4532|22.1911|22.1162|22.3689|22.8088|22.7995|23.3423|23.0522|22.6872|23.6418|24.2783|24.2876|24.1191|24.1472|23.7728|23.6699||22.762|22.9211|22.6497|22.7246||22.4251|22.3034|21.6202|22.1911|22.397|22.6497|22.4438|22.1911|22.4625|23.23|23.2206|22.4157|22.4345|22.3221|22.4438|22.1817|21.9946|22.1443|22.3315|21.7138|22.0601|23.2955|21.6576|21.2832|21.8355|21.6389|21.8729|21.2365||20.7123|20.6936|20.6281|20.7217|19.636|18.7469|18.438|17.8484|18.1385||17.97|17.9794|17.9232|18.3818|18.4567|18.934|18.8685|18.4567|18.5784|18.7281|19.1119|19.3646|19.6547|19.505|19.8793|19.9636|19.7015|19.7296|19.0183|19.2148|18.9808|18.4942|18.9621|18.438|18.2602|18.1011|17.9232|17.8671|17.6237|17.4365|17.5021|17.6424||17.7548|17.5582|17.5114|17.2306|17.6612|18.2414|19.0838|19.0183|19.0932|19.271|19.7577|19.271|19.271|18.9434|19.3552|19.1399|19.3927|20.3099|20.2256|20.2537|20.6468|20.5532|21.4143|20.6468|20.5626|20.5439|21.1335|20.4971|19.8887|19.9261|19.533|19.4769|20.0291|19.4862|19.5892|19.1774|19.8887|20.2818|19.767|19.8793|19.8513|21.44|22.83|21.44|21.39|21.11|21.15|20.62|21.26|21.74|21.68|22.02|22.08|22.51|22.17|21.84|22.13|22.74|22.78|22.88|23|22.56|23|21.2|21.16|21.04|21.12|21.5|20.63|21.35|21.05|21.67|21.21|20.73|21.58|20.67|20.37|20.49|20.24|19.72|19.78|19.19|19.03|19.11|19.11|18.97|19.31|18.5|18.86|18.83|18.82|18.86|18.97|18.64
10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|1.21|1.25|1.23|1.25|1.26|1.24|1.26|1.24|1.25|1.24|1.26|1.24|1.26||||1.26|1.26|1.2|1.21|1.22|1.26|1.22|1.25|1.29|1.28|1.26|1.31|1.34|1.3|1.27|1.21|1.21|1.24|1.28|1.26|1.2|1.19|1.21|1.25|1.28|1.26|1.23|1.26|1.28|1.29|1.3|1.34|1.33|||1.29|1.27|1.28|1.28|1.27|1.27|1.26|1.25|1.22|1.26|1.25|1.26|1.24|1.27|1.3|1.27|1.25|1.26|1.26|1.26|1.28|1.32|1.35|1.36|1.39|1.43|1.47|1.48|1.51||1.53|1.48|1.4|1.4||1.42|1.4|1.42|1.51|1.45|1.48|1.48|1.43|1.45|1.43|1.45|1.37|1.38|1.43|1.44|1.43|1.4|1.46|1.5|1.53|1.51|1.49|1.36|1.37|1.39|1.4|1.38|1.37|1.37|1.32|1.37|1.33|1.38|1.36|1.37|1.36|1.33|1.38|1.31|1.38|1.36|1.39|1.36||1.4|1.41|1.4|1.39|1.39|1.38|1.4|1.42||1.45|1.43|1.45|1.48|1.4|1.51|||1.55|1.42|1.38|1.42|1.53|1.59|1.59|1.64|1.75|1.65|1.59|1.57|1.52|1.34|1.4|1.4|1.42|1.43|1.42|1.54|1.46|1.32|1.41|1.14|1.14|1.13|1.24|1.44|1.04|1.07|1.08|1.08|1.07|1.04|1.06|1.07|1.06|1.08|1.07|1.11|1.15|1.1|1.06|1.12|1.14|1.07|1.11|1.15|1.16|1.15|1.17|1.21|1.16|1.17|1.22|1.29|1.22|1.25|1.26|1.3|1.29|1.27|1.29|1.27|1.3||1.31|1.32|1.22||1.25|1.22|1.22|1.23|1.32|1.32|1.31|1.34|1.35|1.4|1.39|1.47|1.46|1.52|1.47|1.56|1.57|1.57|1.65|1.6|1.5|1.44|1.46|1.34|1.37|1.23|1.37|1.31|1.25|1.1|1.08|0.98|0.95|1.01|0.99
10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|2.68|2.7|2.71|2.75|2.74|2.75|2.74|2.77|2.75|2.78|2.84|2.87|2.89||||2.84|2.81|2.88|2.85|2.7|2.54|2.53|2.58|2.6|2.51|2.53|2.55|2.49|2.44|2.47|2.44|2.41|2.42|2.45|2.46|2.47|2.51|2.49|2.49|2.49|2.5|2.39|2.43|2.45|2.4|2.37|2.34|2.34|||2.3|2.29|2.28|2.32|2.29|2.27|2.3|2.29|2.28|2.29|2.35|2.36|2.34|2.36|2.43|2.45|2.51|2.47|2.4|2.34|2.39|2.39|2.35|2.31|2.31|2.34|2.35|2.33|2.33||2.33|2.32|2.24|2.25||2.23|2.24|2.24|2.26|2.28|2.27|2.24|2.24|2.23|2.26|2.26|2.26|2.28|2.3|2.37|2.4|2.35|2.37|2.39|2.37|2.38|2.37|2.36|2.39|2.41|2.47|2.49|2.52|2.5|2.49|2.57|2.6|2.54|2.5|2.48|2.49|2.42|2.47|2.46|2.51|2.55|2.65|2.68||2.68|2.69|2.62|2.67|2.71|2.6|2.48|2.53||2.53|2.55|2.41|2.37|2.37|2.35|||2.38|2.39|2.35|2.33|2.35|2.38|2.44|2.47|2.47|2.49|2.48|2.49|2.49|2.49|2.5|2.49|2.5|2.52|2.52|2.51|2.52|2.55|2.58|2.57|2.51|2.57|2.62|2.66|2.62|2.54|2.55|2.54|2.62|2.61|2.58|2.55|2.53|2.55|2.57|2.57|2.55|2.55|2.5|2.5|2.51|2.51|2.48|2.46|2.5|2.58|2.54|2.6|2.61|2.53|2.54|2.57|2.6|2.66|2.72|2.83|2.81|2.83|2.85|2.72|2.93||2.74|2.71|2.76||2.69|2.72|2.73|2.78|2.79|2.78|2.8|2.75|2.74|2.76|2.83|2.88|2.85|2.83|2.78|2.79|2.8|2.76|2.52|2.56|2.61|2.65|2.58|2.59|2.67|2.69|2.73|2.72|2.74|2.74|2.79|2.78|2.83|2.87|2.8
10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|2.19|2.15|2.15|2.19|2.25|2.25|2.3|2.23|2.23|2.22|2.22|2.22|2.2||||2.14|2.11|2.1|2.06|2.06|2.08|2.13|2.12|2.15|2.13|2.07|2.35|2.37|2.28|2.28|2.22|2.19|2.22|2.24|2.23|2.24|2.25|2.3|2.3|2.35|2.3|2.23|2.26|2.26|2.27|2.26|2.3|2.28|||2.28|2.27|2.28|2.27|2.24|2.22|2.2|2.2|2.19|2.21|2.23|2.25|2.25|2.27|2.35|2.34|2.37|2.36|2.38|2.3|2.31|2.28|2.3|2.29|2.3|2.28|2.3|2.31|2.34||2.33|2.3|2.3|2.3||2.36|2.34|2.33|2.35|2.34|2.33|2.34|2.36|2.36|2.36|2.36|2.4|2.41|2.4|2.49|2.51|2.55|2.56|2.57|2.57|2.53|2.52|2.46|2.44|2.43|2.41|2.43|2.42|2.45|2.42|2.5|2.59|2.56|2.65|2.62|2.64|2.48|2.47|2.46|2.48|2.5|2.5|2.52||2.55|2.59|2.56|2.49|2.55|2.55|2.55|2.58||2.61|2.57|2.58|2.62|2.69|2.68|||2.64|2.61|2.63|2.61|2.71|2.73|2.71|2.77|2.76|2.71|2.7|2.78|2.77|2.84|2.84|2.85|2.87|2.85|3.04|3.05|3.04|3.09|3.04|3.1|3.1|3.01|2.81|2.86|2.85|2.69|2.58|2.57|2.6|2.57|2.58|2.56|2.59|2.6|2.6|2.61|2.5|2.47|2.44|2.44|2.45|2.5|2.41|2.41|2.46|2.45|2.46|2.49|2.44|2.37|2.34|2.4|2.45|2.48|2.49|2.52|2.51|2.5|2.53|2.47|2.45||2.35|2.36|2.4||2.37|2.37|2.41|2.42|2.37|2.33|2.33|2.3|2.35|2.37|2.49|2.52|2.51|2.5|2.47|2.51|2.46|2.34|2.36|2.24|2.26|2.31|2.27|2.26|2.36|2.36|2.2|2.19|2.2|2.2|2.26|2.3|2.4|2.17|2.17
10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|219.09|214.09|229.09|234.09|228.18|229.55|223.18|223.18|224.09|225.91|229.55|232.27|232.27|235.45|||224.55|220.45|216.36|216.82|209.09|203.64|210.91|207.27|208.18|204.55|198.64|198.18|205|191.82|190.45|189.09|182.27|184.09|185.91|201.82|204.09|199.09|195.91||178.18|176.82|175.91|180.91|180.91|180.91|183.64|177.27||||||||174.55|173.18|172.73|174.09|174.09|165.45|164.09|173.18|170|170.45|172.73|168.18|173.18|181.36|182.73|178.64|184.55|185.45|186.36|190.45|191.36|199.09|181.36|187.27|185.91||183.64|175.45|175|176.82|177.73|175|173.64|171.82|177.27|178.18|178.18|179.55|177.73|185|183.64|188.64|193.18|188.64|191.82|205.91|202.27|213.18|196.36|195.91|189.09|190.91|188.18|185|185.45|185.91|185|188.18|178.18|175.45|178.64|180|183.64|172.73|173.64|158.18|150|152.73|148.18|145|144.09|149.09|148.64|153.18|152.73|152.73|153.64|157.27|157.27|155.45|149.09|153.64|145.91|146.82|143.64||144.55|145|147.73|147.73|||145|142.27|145|140|142.73|150.91|151.36|157.27|177.5|173.5|172|172.5|168|166.5|171.5|175|175|163|168|164.5|165|158|167.5|165.5|165.5|164|152|144.5|138|130|139.5|138.5|133.5|121.5|117|121|118|119|117.5|122|122.5|121.5|118|120.5|123|122|116.5|116.5|128|134.5|137|135.5|135|138.5|142|137|136|139|145|149.5|153.347|152.367|154.817|154.817|156.776|151.877|148.938|147.468|||148.938|149.427|149.917|150.407|152.857|149.427|150.897|148.448|152.857|155.796|161.186|156.776|154.817|158.736|157.266|157.266|150.407|150.897|147.468|147.468|148.938|151.877|147.468|148.938|154.817|153.347|156.776|148.448|148.448|151.877|159.716|163.145|157.756|143.548|137.669
10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|75.51|76.49|77.9|77.7|77.9|79.14|78.7|79|79.25|80|80.24|79.16|80.99|82.5|80.26|81.75|81.7|80.8|82.15|82.76|84.84|84.9|85.25||84.9|83.5|82.15|83.39|83.6|85.62|83.2|80.8|82|83.99|83.51|86.17|85.06|86.75|86.65|84.8|85.42|85.04|84.2|84.99|84.8|84.96|85.49|86.5|87.3|89|88.3|89.51|90.55|91.05|90.95||91.3|91.2|91.49|86.8|87.58|87.04|87.03|86.77|87.01|86.25|86.04|85.96|87.46|84.16|85.67|84.58|85.35|85.3|85.85|85.13|84.99|85.81|86.5|90|85.27|79|77.7|76.99|79||78.01|77.91|77.99|78.03|78.47|79.2|79.5|79.66|81.85|80.38|79.25|83.5|84.39|84.5|84.95|84.9|84|84.49|78.5|78.9|79.5|78.12|79.25|79.55|79.6|80.21|80.38|80.35|80.6|80.6|79.99|81.45|81.5|81.39|81.6|82|80.6|82.4|81||81.99|84.1|79.9|78.48|77.04|78|81.2|79.9|76|76.3|76.48|76.5|76|77.5|79.5|77.08|76.5|75.55|75.5|77.8|78.24|79.49|81.5|80|81.5|81.95|82|81.9|83.8|85.5|84.6|84.65|85.55|86.49|85.23|84.18|81.9|82.32|83.1|82|84.35|85.55|86.3|85.15|84.7|84.9|83.39|82.9|80.4|80.59|81.75|83.52|84.68|84.05||90.6|88.49|86.74|80.5|79.66|81|81.65|81.5|81.2||81.45|79.95|77.8|77.6|77.09|78.5|79.8|81.7|77.65|74.43|72.75|72.36|71.49|72|71.99|72.2|70.2|70.75|71.8|73.9|74.29|75.25|72.01|72|72.4|70.97|72.5|73.23|72.3|70.7|71.5|73|72.69|72|73.5|75|75|75.34|76|76.71|76.71|78|77.48|76.99|78|76.31|||||77.75|77.75|77.5|77.45|78.6|75.11|76.35|77.75|77.2|78.44|77.17
10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|46.6|48.8|44.4|44.45|45|40.95|37.8|34.4|34.5|37.45|36.05|35.25|32.05|31.8|||31.5|31.7|30.95|31.05|29.85|29.55|29.35|29.8|29.8|29.35|30.1|30.25|31.05|31.75|29.8|29.9|29.4|31|29.9|29.45|30.7|31.2|30||32.4|33.5|33.8|33.25|31.05|28.25|27.3|24.85||||||||22.6|22.3|22.95|23.8|21.65|19.7|20.7|21.35|21.65|22.8|22.7|21.9|22.3|23.85|23.65|26|27.65|27.1|28.55|30.8|28|27.6|27.95|28.85|28.8||26.2|26|25.8|25.8|25.8|27.15|26.05|23.7|24.35|22.15|20.15|18.35|17.5|17.75|17.45|16.65|16.55|16.5|16.5|17.25|16.4|17.1|17.6|16|14.55|13.25|12.4|11.3|11.45|10.45|9.99|10.1|10.25|9.72|9.54|9.46|9.71|9.46|9.56|9.41|9.4|9.4|9.45|9.32|9.38|9.34|9.39|9.45|9.55|9.61|9.68|9.81|9.32|9.4|9.45|9.68|9.69|9.63|9.7||9.72|9.98|9.86|8.97|||8.92|8.94|9.03|8.62|8.95|9.53|9.47|9.73|9.96|9.8|9.98|10.8|10.3|9.38|9.86|10.15|9.8|9.37|8.52|8.67|8.65|8.58|8.46|8.25|8.23|8.2|8.21|8.2|8.11|8.11|8.24|8.1|7.96|7.87|7.87|7.93|7.9|7.9|7.85|7.75|7.79|7.81|7.7|7.82|7.81|7.8|7.5|7.9|8.04|8.14|8.28|8.3|8.3|8.43|8.52|8.64|8.27|8.38|8.11|8.32|8.23|8.21|8.23|8.23|8.36|8.33|8.23|8.15|||7.58|7.49|7.46|7.37|7.38|7.43|7.35|7.2|7.34|7.45|7.61|7.6|7.57|7.49|7.45|7.42|7.37|7.43|7.25|7.25|7.18|7.16|7.16|7.22|7.35|7.35|7.35|7.23|7.23|7.27|7.41|7.5|7.62|7.5|7.47
10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|2539.6799|2552.6001||2480.4299|2521.6101|2493.46|2493.1101||2507.73|2433.76|2537.78|2422.78|2390.79|2352.7|2283.22||2286.1201|2278.9299|2271.5901||2264.8|2230.6101|2233.46|2238.55|2209.7|2226.72|2215.29|2262.0601|2297.3999|2316.9099|2377.76||2412.25|2419.8799|2401.3201|2389.04|2363.78|2370.97|2355.8501|2321.01|2319.21|2330.04|2321.5601|2358.0901|2354.5|2372.47|2382.1001|2377.8601|2387.5901|2377.71|2417.04|2362.04|2346.96|2354.25|2365.98|2400.5701|2422.0801|2410.05|2377.0601|2354.1001|2355.2|2364.28|2364.8799||2426.0701|2439.55|2484.77|2544.22|2475.4399|2422.23|2484.52|2509.3799|2538.6299|2586.4399|2601.27|2564.8799|2555.95|2542.5701|2531.3401|2542.3201|2519.9099|2519.3101|2508.8301|2509.0801|2499.55||2463.3101|2356.3|2402.8601|2405.0601|2498.55|2479.48|2491.5601|2482.1299|2482.3799|2486.22|2535.53|2534.48|2532.99|2577.21|2581.8501|2615.29|2619.5901|2633.96||2586.3899|2486.72|2542.9199|2616.79|2612.3|2593.0801|2613.6499|2592.6299|2590.9399||2574.8601|2513.8701|2524.1499|2437.3501|2451.6799|2422.98|2440.8501|2476.29|2471.49|2587.1399|2650.1799|2604.3601|2678.6799|2676.8401|2706.49|2729|2686.5701|2695.2|2775.5601|2757.6001|2563.6799|2523.8501|2546.76|2546.21|2533.99|2613.1499|2536.03|2568.8301|2576.4099|2538.6299||2617.4399|2673.6399|2711.8301|2707.9299|2654.8301|2484.72|2592.48|2660.6699|2674.9399|2855.97|2933.54|3065.3601|3108.4399|3152.46|2839|2806.51|2780.6101|2612.1499|2597.53|2618.3401|2536.78|2567.23|2513.02|2466.25|2692.46|2759.6899|2735.48|2683.1799|2762.6899|2306.4299|2262.5601|2273.8899|2238.75|2265.6499|2272.4399|2261.76|2270.1499|2308.23|2286.1201|2325.7|2308.3799|2340.77|2448.4299|2209.7|2096.7|2020.63|2071.1399|2048.48|2089.3601|2029.22|2063.1599|2086.76|2116.21|2085.8701|2115.71|2122.5|2064.7|2125.8501|1985.54|1986.34|1953.2|1921.65|1888.36|1911.17|1881.37|1860.61|1856.0699|1857.71|1885.3199|1890.71|1882.17|1866.95|1908.92|1909.3199|1931.29|1915.66|1915.3101|1944.26|1964.98|1930.39|1939.37|1961.98|1968.97|2051.4299|2053.77|2046.83|2067.8501|1991.1801|1947.86|1929.9399|1924.3|1935.23|1918.26||1943.76|1971.17|1986.24|1903.98|1898.9399|1945.51|1937.42|1947.76|1862.76|1914.17|1944.16|1965.63
10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|74000|75800|75500|75300|72700|72500|71800|72100|73000|73800|74900|75800|75600|76000|75600|75100|75800|78400|79200|75600|76900|74300|73300|73100|75800|77000|76300|76800|72400|72300|70400|68500|66800|67700|71700|75600|76400|74800|72300|72400|72400|74000|69800|75300|76100|77800|78800|80500|81000|85000|87600||87600|87300|84300|86600|86000|74800|71000|71200|66900|70500|70700|72900|73200|70000|67400|67500|66300|63300|65100|67500|67900|66100|67700|71300|67100|64400|65000|63600|||62200|62200|59000|58900|58900|59100|59700|61200|62200|62300|62900|59700|59400|59900|60000|60100|60000|59900|60500|61500|62700|62500|62000|62500|61700|62000|64000|61300|61400|61600|62000|60600|61000|61500|61400|62200|65100|65600|61500|61500|56700|60200|60000|58900|61700|60000|55400|54500|58500|59700|61200|60500|59800|63900|64200|66200|68000|68000|65500|65500|64300|62500|62900|56500|||56500|55900|53600|55000|58700|62500|62900|66600|67000|68700|69400|69500|70000|71500|65400|65000|68900|70000|61900|48750|48550|44100|40800|39500|40950|41800|40250|40400|41200|41200|40750|45050|45050|44800|44550|46200|47000|45750|45400|41050|40400|40500|43400|42600|46150|48350|46500|42800|41300|39200|37700|34850|33500|33250|31950|30200|32300|28950|29200|28700|28650|29100|27950|28700|27650|28900|29000|28300|28100|27550|27450|24050|23250|24000|23150|24300|24000|22700|20250|19300|19500|18300|18400|17950|18350|17900|17350|17250|17150|17600|15950|15500|15500|16000|16000|15900|14450|14050|14500|15350|15450|16100|16350|16250
10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|60.85|60||61.45|61.3|65.8|66.7||68.25|66.35|71.1|71.2|71.9|69.4|68.8||72.15|69.5|68.35||69.25|68.8|71.85|74.75|76.4|71.8|75.3|78|79.1|80.8|82.6||83|83.45|84.55|84.9|87.55|88.9|83.8|83.2|82.7|85.05|83.8|83|83.85|86.3|88.2|88.4|87.55|89.25|90.65|87.7|87.85|86.85|88.2|88.4|87.2|85.15|85.4|84.75|82.85|81.95|84.05||85.55|88|89.2|90.75|90.2|87.25|89.6|91.25|92.55|93.7|92.85|93.85|93.4|93.45|93.85|95.3|94.55|94.95|95.05|94.8|95.55||95.2|97.95|89.05|91.45|101.6|101.55|105.4|103.05|102.65|106.15|99.65|93.8|96.65|94.45|89.3|81.35|76.9|74||71.5|70.5|69.45|70.75|70.6|72.75|74.35|66.35|59.1||54.45|55|54|51.35|50|50.5|49|48.9|49.2|49|49.6|49.85|50.6|51.95|51|52.15|47.85|48.55|47.95|48.3|47.9|47.95|48.9|48.1|48.35|50|50.1|50.25|51.2|51.4||50.3|48.25|48.5|48|46.65|46.35|48.4|48.85|49.8|51.5|52.05|53.1|53.4|53.3|51.3|50.9|50.5|51.6|52.3|53.65|52.5|50.85|50.7|51.5|52.35|52|52.3|51.85|52.2|54.1|51.55|50.5|50.4|49.5|49.35|50.3|49.25|46.45|46.15|46.2|46.15|45.7|45.55|46.05|46.85|47.3|48.5|47.95|48.15|50.15|49.45|47.45|47.9|48.75|48.75|49.8|47.9|48.1|49.7|49.9|50.65|50.95|50.15|49.9|50.2|50.45|49.7|50.25|51.45|51.1|50|50.5|51.25|51.15|51|51.2|50.9|51|51.4|51.75|51.75|52.2|55.35|56.55|51.45|46.8|44.6|43.9|44.35|44.05|45|43.05|44.05||45.05|42.95|40.95|41.3|43.45|45.7|43.55|45.05|42.95|40.95|39|40.05
10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|1124000|1074000|1082000|1055000|1011000|988000|977000|1000000|1037000|1015000|1004000|984000|982000|983000|983000|954000|924000|920000|917000|914000|931000|946000|949000|948000|948000|923000|921000|925000|939000|923000|916000|914000|899000|878000|884000|882000|901000|938000|939000||942000|943000|920000|949000|960000|945000|969000|968000|964000|987000|||1010000|1014000|1009000|999000|998000|981000|901000|933000|839000|845000|845000|836000|848000|852000|863000|836000|824000|816000|842000|849000|841000|827000|837000|845000|808000|787000|798000|802000|||801000|802000|783000||781000|768000|776000|777000|757000|761000|763000|759000|772000|770000|758000|766000|767000|771000|786000|795000|799000|790000|768000|829000|819000|821000|833000|851000|861000|838000|839000|786000|793000|799000|801000|810000|769000|748000|742000|764000|749000|751000|750000|710000|700000|707000|691000|675000|688000|672000|666000|670000|669000|656000|649000|652000|657000|661000||651000|656000|659000|656000||||652000|644000|638000|636000|650000|664000|679000|688000|694000|684000|687000|695000|685000|687000|685000|698000|687000|682000|674000|664000|668000|660000|666000|661000|666000|668000|663000|670000|668000|692000|694000||713000|708000|714000|701000|697000|688000|690000|688000|688000|679000|681000|687000|686000|690000|699000|692000|700000|706000|701000|701000|712000|709000|715000|712000|715000|717000|705000|704000|711000|721000|703000|701000|697000|696000|693000|717000|716000|735000|737000|738000|740000|731000|745000|750000|704000|746000|784000|800000|799000|803000|802000|762000|779000|750000|752000|740000|755000|760000|752000|752000|759000|772000|775000|780000|771000|771000|758000|755000|755000|775000|780000|770000
10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|30000|30050|29950|30450|30950|30800|30150|30200|29650|29600|29750|30150|29950|29750|29850|29250|28800|28650|29000|28550|29100|29350|29450|29150|29500|28600|28900|28900|29350|28900|29000|28450|27900|28750|29500|30100|29900|29850|27900||28200|28900|28300|29700|29750|31000|30100|31100|31150|28800|27700||27700|26950|27100|27300|26300|26600|26250|25200|24350|25200|26300|27200|25800|25400|25600|25800|25350|24200|25150|25600|25000|24900|25000|26000|26100|25500|25150|25500|||24850|24550|24400|24250|24250|24250|23750|24400|24700|24850|24700|24400|24350|24300|24050|23050|23100|23150|23450|23450|23650|23450|23650|23650|23400|23350|23950|24000|23550|23600|23200|23300|23650|22850|23100|22950|21800|21650|21250|21500|21450|21000|20900|20950|21600|21550|21450|21550|21950|22200|22600|22450|21750|21800|22000|22150|22400|22500||22450|22550|22250|22150||||22050|21950|21350|21400|22150|22000|22650|23150|22950|23450|24050|24050|23150|23250|22950|23100|23000|23100|23400|23050|22450|22400|21950|21750|22250|22600|22250|21650|21050|22550|22800|24150|24150|24950|24850|25750|25800|25950|26400|26050|26200|26200|26450|26400|26300|24650|24300|24150|24900|25100|25100|24950|25100|25100|24450|24100|24400|24100|24550|24300|24550|24950|24100|24200|23800|23300|23050|23850|23100|23800|23750|23200|23350|23300|23200|23100|22600|24450|25350|25950|26100|26500|26500|26250|26200|26150|26000|25100|25450|26200|26750|26500|26450|27900|28200|27300|26950|27450|27100|27900|26950|27100|27600|27400
10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|1.41|1.4|1.41|1.37|1.4|1.35|1.28|1.29|1.39|1.32|1.38|1.41|1.43||||1.51|1.46|1.48|1.56|1.53|1.46|1.53|1.57|1.61|1.56|1.56|1.63|1.51|1.46|1.62|1.58|1.51|1.46|1.42|1.58|1.62|1.71|1.75|1.76|1.62|1.88|1.82|2.06|2.21|2.16|2.13|2.44|2.59|||2.7|3.13|2.3|2.52|2.24|1.95|1.84|1.64|1.51|1.41|1.34|1.44|1.31|1.38|1.35|1.47|1.23|1.19|1.2|1.22|1.22|1.25|1.2|1.15|1.15|1.05|1.04|1.03|1.03||1.01|1.05|1.03|1||1.04|1.05|1.05|1.09|1.16|1.16|1.19|1.11|1.08|1.04|1.03|0.97|0.91|0.94|0.96|0.95|0.97|0.95|0.88|0.85|0.86|0.87|0.86|0.88|0.88|0.89|0.9|0.86|0.88|0.89|0.88|0.9|0.88|0.9|0.92|0.9|0.86|0.86|0.85|0.84|0.86|0.9|0.86||0.9|0.9|0.91|0.91|0.96|0.88|0.87|0.91||0.94|0.87|0.87|0.85|0.85|0.85|||0.85|0.84|0.85|0.87|0.86|0.9|0.87|0.85|0.85|0.87|0.91|0.89|0.87|0.87|0.89|0.89|0.91|0.93|0.97|0.97|0.98|0.98|0.95|0.98|1.01|1.04|1.07|1.11|1.13|1.15|1.15|1.14|1.18|1.1|1.04|1.02|1.05|1.02|1.08|1.05|1.01|0.99|0.99|0.98|0.96|0.97|0.95|0.96|0.96|0.97|0.96|0.98|0.99|0.99|1|0.96|0.94|0.97|0.91|1.03|0.95|0.92|0.93|0.89|0.88||0.87|0.85|0.88||0.97|0.97|0.98|0.97|0.91|0.86|0.86|0.83|0.84|0.84|0.87|0.87|0.81|0.79|0.77|0.79|0.77|0.77|0.76|0.77|0.8|0.78|0.8|0.8|0.83|0.84|0.84|0.85|0.88|0.84|0.88|0.88|0.87|0.87|0.86
10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|78.0075|80.5977|80.6062|81.0937|80.5723|80.8296|79.902|78.5614|78.5411|79.2181|78.101|78.2025|78.2025|79.0489|79.814||80.2338|79.8952|77.864|77.7963|76.0291|74.3703|76.1645|74.4786|75.1557|75.826|76.6452|76.4489|76.5098|73.375|71.7432|71.7703|71.1812|72.4474|71.1271|71.7703|72.1224|72.4474|72.4271|71.9531|72.4474|72.4474|72.1088|70.213|71.0797|71.7703|71.7703|72.2104|73.3343|74.0046|74.2619|74.3906|74.9187|75.2031|75.4807|75.264|74.4651|72.4474|72.5354|73.3343|69.849|73.1086|73.8404|76.0822|76.5013|76.9004|78.497|78.8163|78.956|77.6056|78.018|79.8274|79.8274|74.9846|73.9335|73.6076|74.5056|73.8404|74.0666|72.9091|||71.1795|71.8447|69.41||67.9398|67.687|67.2214|67.8533|69.1173|69.1838|69.1838|70.634|69.849|71.2194|71.0996|71.2593||72.1108|74.0599|75.2041|77.1665|77.0335|77.1665|77.1865|77.7918|77.7785|78.497|78.9094|79.0624|78.0579|77.6189|74.306|74.2129|71.8447|69.8557|73.1818|72.8425|70.0486|68.2658|66.5229|66.2767|66.6559|66.6227|66.9553|67.1548|70.022|71.4456|71.1928|72.5099|74.5056|70.6606|67.9198|68.5917|72.4767|72.6297|73.8404|74.9779||75.2041|74.479|75.6165|76.5412|78.1378|76.5545|77.4991|77.6721|76.8672|77.3661|78.4903|78.497|77.4792|80.0536|80.5459||82.4883|81.8231|81.8165|81.8165|78.6101|76.6676|79.282|81.5371|84.484|84.1514|82.6281|82.4883|83.1536|86.4797|85.6615|84.4907|83.4396|86.4797|86.4797|87.2447|88.5087|87.8434|87.8102|88.3623|88.1561|88.8479|89.7992|90.4711|90.4644|89.0874|89.6396|88.8546|89.4866|90.4312|89.8125|88.808|90.1385|92.1342|91.8016|90.8769|91.8016|92.2273|93.0189|92.8659|93.7972||97.1234|99.1191|99.5847|98.3075|99.6113|101.6669|103.1104|105.6383|102.545|102.5051|101.0216|100.9484||100.7489|101.4141|100.5161|101.4607|101.78|102.7778|101.6203|100.7555|102.3787|99.7843|99.4184|98.7865|99.7178|98.7865|99.7843|98.2343|93.1387|93.1387|91.1363|91.1164|89.8059|90.6707|91.9612|92.4668|91.4689|91.4689||91.8016|89.1406|85.7214|83.892|85.1493|86.4398|89.1273|89.7926|90.4378|91.0498
10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|4.43|4.68|4.69|4.55|4.46|4.45|4.74|4.72|4.73|4.72|4.83|4.8|4.61||||4.52|4.42|4.38|4.47|4.31|4.35|4.48|4.46|4.43|4.52|4.59|4.52|4.66|4.55|4.77|4.85|4.8|5.1|4.87|5.14|5.32|5.49|5.59|5.56|5.96|5.34|5.28|5.2|5.53|5.06|4.87|5.15|5.15|||5.09|4.79|4.93|4.9|4.69|4.65|4.61|4.64|4.63|4.57|4.45|4.49|4.54|4.54|4.56|4.59|4.62|4.75|4.73|4.79|4.89|4.99|4.94|4.89|4.9|4.88|5.04|5.35|5.37||4.63|4.86|4.87|4.69||4.81|5|4.91|5|4.84|4.55|4.35|4.45|4.28|4.32|4.57|4.12|4.14|4.25|4.21|4.23|4.01|4.16|4.36|4.67|4.62|4.57|4.53|4.48|4.57|4.64|4.65|4.58|4.6|4.5|4.55|4.66|4.38|4.4|4.44|4.4|4.39|4.21|4.34|4.45|4.4|4.4|4.4||4.39|4.39|4.39|4.4|4.35|4.4|4.4|4.4||4.52|4.5|4.61|4.62|4.62|4.64|||4.64|4.67|4.59|4.58|4.48|4.55|4.39|4.23|4.15|4|3.95|3.89|3.9|3.95|3.96|4.04|4.05|3.99|3.96|3.95|3.96|3.96|3.97|3.97|4|3.96|3.96|3.99|3.98|3.94|3.98|3.98|3.99|3.96|3.95|3.94|3.88|3.94|3.91|3.9|3.88|3.92|3.93|3.94|3.91|3.9|3.9|3.89|3.9|3.91|3.92|3.91|3.9|3.92|3.92|3.92|||||||||||||||||||||||||||||||||||||||||||||||||
10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|23.0741|22.8391||23.0741|23.2112|23.7597|23.7205|24.4648|22.9566|23.3777|21.6148|21.1447|21.037|21.1839|20.2241||20.0772|20.42|19.7736|19.7344|19.9499|20.0772|19.7246|20.5375|20.9684|20.5081|19.6757|20.136|20.1947|20.2731|19.7344|19.4896|19.0685|18.9999|19.8128|20.9195|22.6138|22.0458|21.2525|20.5081|20.8117|20.3123|21.2916|20.1849|19.9793|20.8411|21.321|21.0664|||21.037|20.8215|20.7824|21.2427|21.4483|21.6246|21.938|22.2612|22.222|21.938|20.6942|21.419|20.8607|20.8215||20.7824|20.8509|21.3406|21.8107|22.3102|22.4571|22.271|22.2318|22.4669|22.5354|23.1035|22.3689|22.3983|22.5257|21.6932|||20.5375|20.9293|20.8999|||21.0566|20.6648|20.9195|21.1349|21.3602|21.5854|21.4287|21.2329|20.7432|20.9684|20.6257|21.7715|21.3994|21.0566|20.9782|21.0566|21.1545|21.0076|21.6932|21.8401|21.8009|21.6442|20.7236|20.5669|19.7932|20.1654|19.3427|19.5777|19.2937|18.9999|19.6659|19.3819|19.9009|20.6159|20.6942|19.9401|20.7922||18.4808|19.3525|16.9432|17.6875|18.285|17.903|17.5994|17.7659|17.6679|17.237|17.1489|17.2174|17.1685|17.1489||17.002|17.1685|17.5602|17.2958|17.5406|17.5896|17.6288|17.0118|15.5035|15.67|15.5525|15.5329|15.3076|15.6798|15.3076|15.5917|15.9149|16.0422|16.3164|16.3654|15.7875|16.3164|16.2968|16.571||16.3066|16.5613|16.4143|16.4046|16.5515|17.0607|17.0901|16.7082|16.7669|17.002|16.7375|16.5515|16.5123|17.1685|16.1695|16.7375|16.7865|17.2272|17.4133|17.0705|17.2174|17.5602|17.0901|17.0705|17.2566|17.8246|18.0891|17.9911|18.1283|18.3731|17.7071|17.6386|17.7463|17.8246|17.903|17.9911|18.0499|18.3633|18.2164|18.8824|18.9901|18.7061|19.1272|18.7355|19.0587|18.8824|18.7355|18.8922|18.7061|18.9901|18.5886|19.6|18.89|19.45|19.82|19.11|18.8|18.85|18.17|18.23|18.65||18.72|18.98|19.42|17.75|17.23|17.29|16.81|15.51|15.17|15.67|15.72|14.46|15|15.2|15.11|14.4|13.89|13.18|13|13.68|13.33|13.42|13.6|14.61|14.55
10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|1580|1605|1580|1575|1575|1565|1540|1525|1515|1515|1575|1620|1590|1610|1515||1585|1615|1650|1640|1750|1660|1620|1725|1775|1800|1850|1825|1770|1900|2040||1780|1760|1790|1890|1890|2030|2050|2170|2220|2310|2280|2360|2370|2320|2390|2210|2330|2100||2080|2100|2070|2150|1985|1925|1885|1910|2050|1690|1815|1950|2080|2230|2200|2360|2290|2030|2180|2340|2260|1925|1805|1750|1815|1815|1605|1635|1615|||1485|1545|1575|||1485|1485|1595|1605|1540|1535|1385|1315|1305|1305||1275|1260|1220|1225|1135|1070|1070|1125|1095|1095|1120|1140|1105|1130|1140|1065|1055|1030|1010|1050|910|930|855|860|835|855|860||||830|835|845|850|865|850|860|805|830|890|735|745|735|710|700|705|680|675|700|675|675|675|675|680|730|725|745|775|775|795|795|805|775|750|805|835|815|820|830|825|825|795|820|775|760|775|750|||780|785||780|755|760|780|790|795|790|760|730|735||760|780|740|725|680|690|695|655|630|640|640|645|645|660|625|630|635|635|640|610|620|595|595|600|595|595|610|610|625|605|630|645|650|565|590|580|590|605|615|580|535|480|458||444|472|472|482||||460|462|458|462|470|486|480|492|505|
10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|103.5|103.6|104.4|105|104|106|106|105.1|104.25|103.99|102.5|102.5|102|104|103|104.45|104.5|104|105.28|103.85|105.43|104.5|105.01||104.99|104.95|106|104.8|104.02|103.75|103.5|102.25|103.49|107.99|109|109.73|108.51|110.5|110.5|110.5|110.75|109.4|108.5|109.4|109|109.34|109|109.02|108.7|108|108.21|108.98|109|109.7|109.5||110.71|110.51|110.4|110.45|110.11|111.45|113.57|112.5|111.99|110.91|111|111|111.52|111.03|111.45|111.4|111.65|112|112.15|112.35|112.9|111|110.99|110.5|109.11|108.85|108.49|107.56|109.01||108.75|109.01|109.4|108.5|108.97|108.5|108|107.2|106.5|102.1|102.24|100|100.4|101.25|101.7|102.35|103.7|104|103.25|104.12|105|104.4|104.29|103.48|103.4|104.18|104.85|104.3|105.25|104.6|104.7|105.25|104.83|105.1|105.25|105.5|104.84|104.7|104.5||105.98|107.95|108.01|108|108.3|108.35|108|106.9|105.8|106|106.5|106.44|106|106.38|107.35|107.15|105.04|105.99|105.85|107.49|107.73|108|109.8|109|110.05|110|109.1|109.25|110.41|111.66|109.6|110.02|109.9|109.74|109.5|109|110.75|111.01|110.5|109|109.45|108.4|107.7|108|108.99|108.64|108.3|108.5|108|109.3|109|108.8|108|108.4||107.25|114.24|110.35|109.75|108.59|109|108.95|109.5|111||110.35|110.6|111.75|112.49|111|111.3|110.51|111.12|110.95|111.1|111.09|111.3|111.5|111.05|110.49|110.57|111|111|110.9|112|110.21|111.01|110.05|109.03|109.5|105.9|106.75|107.5|106.75|103.5|103.41|105|106.22|106.95|108|110.02|108.4|108.01|108.24|108.32|108.5|108.24|108|109.25|108.9|108.6|||||109|108.5|110.5|110.1|111.95|111.25|108.25|107.99|107.75|107.5|107.53
10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|26.76|26.35||26.53|27.05|27.54|27.64|27.49|27.66|27.65|27.72|26.88|27.26|26.99|26.06||25.7|25.99|26.33|25.55|26.25|26.94|25.92|26.68|27.16|26.55|25.99|26.86|25.94|26.4|25.57|25.6|24.4|24.14|24.4|26.3|25.13|25.5|25.69|25.9|25.55|26.67|26.81|26.58|26.49|26.75|25.88|26.31|||27.1|27.56|27.28|28.31|29.12|29.2|29.25|29.29|29.11|28.65|29.07|29.39|28.57|28.82||28.28|28.57|29.84|29.86|29.84|30.68|30.45|29.06|29.17|28.59|29.02|26.97|27.24|28.35|29.2|||30.19|30.08|28.9|||28.99|29.19|29.4|29.97|30.18|30.84|30.39|30.53|29.56|29.88|29.46|30.02|29.71|30.35|30.75|30.28|28.8|28.6|29.72|29.63|29.2|27.99|28.42|28.81|28.76|29.19|29.8|30.79|30.13|29.11|29.82|30.46|30.35|30.79|30.1|29.76|27.91||26.86|28.21|28.16|28.94|29.47|30.07|30.31|30.84|31.33|30.48|30.5|30.11|29.99|29.77||30.51|28.91|28.76|29.07|28.98|29.25|29.68|28.38|27.45|27.49|28.4|28.44|27.84|28.2|27.79|28.6|29.5|29.89|30.61|30.98|30.33|30.39|31.1|30.76||30.55|30.63|30.81|31.11|30.69|31.69|30.97|31.17|32.08|32.32|33.12|32.72|31.5|31.61|29.94|31.88|31.38|30.8|31.38|31.61|32.01|33.45|32.9|32.65|32.63|33.41|34.1|34.44|32.2|32.8|32.38|32.59|33.79|33.84|34.04|34.11|34.14|33.94|34.98|34.19|35.08|33.95|34.22|32.96|32.9|32.97|31.3|31.72|31.01|30.54|29.52|31.04|30.37|30.9|30.32|28.62|28.55|29|27.8|27.37|27.76||27.9|29.11|29.26|28.38|27.14|27.89|26.34|25.7|25.09|25.14|25.32|24|23.58|21.9|22.31|21.29|21.07|21.11|19.4|19.31|18.9|19.29|20.12|20.5|20.3
10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|46920|46440|46380|48240|44880|46320|47220|45900|45780|41940|41820|40680|40080|40080|40920|40620|41580|41460|42480|45000|45540|45780|46980|45900|48060|49020|48720|48240|48000|48180|48060|48000|49200|50640|50400|50160|50640|52140|52080|4365|52380|58200|54960|52920|51240|52740|54840|57960|54660|57180|4810||57720|57600|58680|63000|65880|56280|55440|52020|51900|55200|58680|53740.7852|57424.6289|61325.1719|61975.2617|81044.5703|88737.3047|68259.4688|52548.9531|50707.0313|53361.5664|41064.0273|40359.7656|43285.168|44422.8281|44206.1328|43393.5195|43556.0391|||44368.6523|43718.5625|41930.8164|4005|43393.5195|42580.9063|43935.2617|45018.7422|47023.1875|47023.1875|48431.7188|50490.3359|53144.8711|51898.8633|51465.4727|53144.8711|54065.832|56341.1484|57207.9336|56124.4492|58941.5078|58508.1133|57424.6289|59266.5547|48756.7617|45723.0078|47023.1875|50327.8125|50273.6406|46373.0977|35700.7852|33371.293|34129.7344|33533.8164|34021.3867|34346.4297|34292.2578|34508.9531|33804.6875|34129.7344|33533.8164|34021.3867|32504.5078|32233.6367|32558.6816|32883.7266|32504.5078|33208.7734|35267.3906|35213.2188|35700.7852|35646.6094|35321.5664|35809.1328|36188.3516|37380.1836|37759.4023|38897.0625|3555|38517.8438|38409.4922|38084.4492|37488.5313|3480|||37705.2305|36621.7461|35267.3906|35592.4375|37163.4883|37488.5313|38897.0625|40197.2422|39763.8477|40684.8086|40738.9844|40793.1563|40359.7656|40197.2422|39492.9766|39763.8477|41064.0273|39438.8047|40576.4609|38734.5391|38626.1914|38680.3633|37380.1836|37055.1406|35971.6563|36350.875|34292.2578|34183.9063|33371.293|34833.9961|34454.7773|3395|36784.2695|38192.7969|37055.1406|36946.7891|36730.0938|39113.7578|46914.8398|46264.75|45885.5313|45668.832|46806.4922|47294.0586|47564.9297|48540.0664|48540.0664|49461.0273|49081.8086|49786.0703|50923.7305|50815.3789|49406.8516|47348.2344|47348.2344|47239.8867|46806.4922|46481.4453|47294.0586|46102.2266|46210.5742|47185.7109|47077.3633|46535.6211|46427.2734|48052.4961|53090.6953|46969.0156|47673.2773|48540.0664|48377.543|49190.1563|50219.4648|48594.2383|48702.5859|49894.418|47889.9766|53036.5234|54824.2695|53794.9609|54715.9219|56124.4492|55149.3164|54174.1797|54499.2266|56232.8008|55257.6641|53199.043|54282.5273|53036.5234|54174.1797|52169.7344|51790.5156|53307.3945|53524.0898|54120.0039|52223.9102|54174.1797|54174.1797|55149.3164|54499.2266|55799.4063|56449.4961|56557.8438
10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|34.05|32.9||27.55|27.4|28.15|27.05||27.2|26.55|28.95|29|28.85|28.2|28.3||29.2|28.75|29.15||29.55|30|30.15|31.5|31.15|31.2|30.8|31.65|33.8|34.35|35.15||34.8|35.05|35.2|34|31.7|32.6|32.15|32.5|29.05|29.7|29.35|29.1|28.95|30|29.8|29.85|29.8|29.95|30|29.95|29.7|29.85|30.6|30.05|30.65|28.9|28.4|28|28|28.4|29||29.1|29.3|30.4|31.15|31.65|30.65|31.2|32|32.15|33|31.3|31.45|30.45|30.55|30.9|31.25|31.1|30.9|31.05|31.05|31.5||31.15|30.85|30.4|29.95|32.15|32.15|33.05|31.2|31.6|31.2|30.8|31.6|31.75|33|32.7|33.45|32.1|31.45||29.7|29.5|29.3|29.95|30.4|30.05|31|29.15|28.5||28.9|28.15|27.8|27.65|27.6|27.95|28.1|28.05|27.95|27.95|28.75|29.15|30|29.6|29.75|30.05|29.2|27.85|27.8|27.85|28.55|28.85|29.6|29.9|29.9|30.1|30.2|30.8|32.3|31.4||28.7|28.6|28.75|28.95|28.85|28.35|29.35|29.6|30|32.2|32.1|30.7|31.5|31.3|30.5|30.8|29.55|29.75|30.2|30.2|30.8|32.3|31.45|31.75|33.75|34.3|34.15|33.8|33.85|35.05|34.85|33.3|34.05|32.85|33.05|33.7|33.7|34.05|33.65|33.9|33.4|34.2|35.9|32.95|33.35|33.9|34.2|34.35|34.65|36.2|35.8|35.6|39.05|37.25|35.7|34|35.5|37.2|35.1|34.95|33.95|34.4|34.65|34.8|35.05|35.15|35.3|33.75|35.65|35.5|35.55|36.45|39.6|38.3|37.55|35.9|37.45|36.4|33.2|29.45|28.2|28.25|25.65|27.15|24.65|21.8|22|22.1|21.3|20.75|21.55|21|21.1||21.35|21.35|21.05|21.15|21.85|21.5|21.7|22.9|22.95|21.05|19.6|18.25
10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|7.98|7.8|7.95|8.09|7.74|7.49|7.47|7.89|7.33|7.5|7.65|7.6|7.74||||7.83|7.6|7.87|7.94|8.29|7.94|7.83|7.87|8.65|8.65|8.75|8.5|8.33|8.32|8.43|8.75|8.48|8.07|8.24|8.77|8.83|9.32|9.29|9.29|8.82|9.16|9.2|9.52|9.74|10|10|9.81|9.82|||9.94|10.3|9.72|10|9.55|9.7|9.64|9.5|9.1|8.6|8.81|9.62|9.53|9.85|9.8|9.75|10|9.3|9.24|9.3|9.17|9.26|9.6|9.3|9.29|9.18|9.08|8.66|8.51||8.16|8.12|7.8|7.6||7.82|7.78|7.61|7.8|7.88|8.1|8.01|8.77|9|8.77|8.7|8.76|8.8|8.8|8.65|7.8|7.73|7.71|7.72|7.37|7.2|7.17|7.56|7.56|7.02|6.96|7.01|6.93|7.2|7.31|7.7|6.02|6.29|6.34|6.4|6.65|6.51|6.48|6.34|6.14|6.44|6.39|6.61||6.71|6.85|6.87|7.14|6.8|6.99|7.13|7.18||7.42|7.36|7.29|6.92|7.02|6.68|||6.74|6.87|8.34|7.71|7.81|8.03|7.78|7.71|8.05|8.07|8.05|7.88|7.95|7.52|7.5|7.63|7.71|7.88|6.81|6.8|6.73|8.79|8.8|8.1|7.97|8.14|8.24|8.32|8.59|8.44|8.5|8.68|8.24|8.25|8.15|8.3|8.12|8.53|8.58|8.26|8.42|8.36|8.07|8.1|7.67|7.63|7.67|7.1|7.32|7.4|7.09|7.5|7.05|6.42|5.98|6.4|6.1|6.31|6.28|5.92|5.9|5.89|5.95|5.98|5.9||5.43|4.97|4.96||4.99|4.9|4.95|5.08|4.95|5.01|5.08|5.07|5.01|4.96|4.8|4.75|4.75|4.85|4.99|5.06|5.02|5.13|4.92|4.44|4.44|4.52|4.45|4.29|4.37|4.58|4.5|4.51|4.57|4.51|4.5|4.4|4.33|4.02|3.79
10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|385.2|382.15||375.4|360.9|357.1|357||359.35|358.2|370.75|375.25|382.1|368.2|363.9||353.1|344.95|351.95||342.15|340.25|343|350.55|355.15|355.5|366.55|369.8|364.5|366.3|354.2||352|350|348.85|348.6|357.3|361.9|354.05|348|357.25|360.3|369.35|355.95|371.3|394.55|392.2|368.05|373.1|360.05|375.65|372.9|369.15|370.3|364.35|334.3|334.7|337|327.4|315.6|316.6|318.25|321.55||308.05|308.9|314.2|324.3|320.85|315.1|317.55|325.45|324.45|329.6|327.35|328.1|329.05|327.8|326|332.25|336.7|334.75|321.85|325.6|328.85||325.25|323.9|314.45|312.45|341.2|344.4|343.75|348.7|340.35|337.7|342.5|346.05|342.2|348.6|350.1|347|352.35|360.35||352.9|324.75|330.6|342.15|337.3|335.55|339.85|332.45|322.05||330.95|322.5|307|303|312.45|307.45|300.25|284.4|294.05|303.2|312.8|317.75|313.45|309.05|308.6|319.1|324.9|331.65|320.2|330.05|329.4|328.15|348.45|336.35|347.05|359.5|350.1|378.9|360.35|340.2||334.65|330.3|293.95|301.45|293.15|273.1|227.6|222.1|234.5|251.05|246.35|236.85|240.15|235.7|230.05|230|232|229.95|233.1|233.25|224.85|215.7|214.4|199|217.6|224.3|233.5|240.8|239.75|235.45|235|235.2|233.4|238.25|216.85|208|208.8|209.75|211.35|216.7|220.85|208.5|208.6|216.6|190.1|182.45|176.75|172.2|159.5|162.25|163.4|162.7|163.7|164.75|163.15|160.7|163.2|167.1|163.95|163.95|167.15|169.75|173.25|170.7|171.15|171.7|172.5|170.65|173.5|172.3|173.9|177|181.9|167.3|167.1|168.35|162.65|166.15|164.75|170.65|166.25|172.05|175.3|160.8|155.9|156.5|154.25|152.95|149.9|150|150.2|152.05|153.4||152.9|157.45|158.1|160.1|156.8|156.75|152.3|144|140.45|138.8|140.05|139.45
10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|14.9503|14.4487||14.468|15.0853|15.4325|15.2396|15.8183|15.8762|15.963|15.5772|15.066|15.2879|15.2879|15.1432||14.8538|15.0467|15.3361|15.2203|15.6447|16.2138|16.0113|16.4164|16.1945|16.7925|16.3006|16.2042|16.5225|16.6286|16.59|16.5803|16.7154|17.6703|17.5834|18.5576|18.0078|17.2459|17.8053|18.3744|18.6058|19.0495|19.2714|19.1074|18.4033|18.3261|18.5094|18.1429|||18.3261|18.085|18.6251|18.7216|19.2907|20.2552|20.9014|20.641|20.5446|20.2359||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|29408.8809|29261.8359|29801|29408.8809|29212.8223|28183.5117|27889.4219|28183.5117|28330.5547|27840.4082|28134.4961|28379.5703|28918.7324|29408.8809|28869.7188|28477.5996|28183.5117|27742.377|28281.541|27301.2441|27938.4375|28869.7188|29212.8223|29408.8809|29850.0137|29801|29850.0137|29899.0293|30585.2363|29899.0293|30046.0742|29310.8516|29016.7617|29801|29850.0137|29604.9395|30242.1328|31075.3848|31516.5176||31075.3848|32300.7539|31075.3848|33281.0508|33330.0664|33918.2422|32398.7832|33330.0664|34408.3906|32300.7539|||31369.4727|31712.5762|31369.4727|32888.9336|29997.0586|29948.043|28771.6875|28134.4961|27350.2598|29163.8066|31124.3984|32055.6797|32594.8438|31369.4727|31222.4277|31467.502|30487.207|30144.1035|31663.5625|31614.5469|30781.2949|30585.2363|30977.3555|31173.4141|31271.4434|31369.4727|31712.5762|30095.0879|||26124.8887|24997.5488|23968.2383|24900|24409.3711|24164.2969|24458.3867|25830.8008|26517.0078|26615.0371|26124.8887|27105.1855|27742.377|27399.2734|27252.2305|24262.3262|24703.459|23429.0742|23527.1055|23331.0449|23870.209|23870.209|23625.1348|23625.1348|23625.1348|22497.793|23085.9707|22497.793|22644.8379|22693.8535|22007.6465|21860.6016|22497.793|21615.5273|21566.5117|21370.4531|21664.543|21272.4238|21223.4082|21321.4395|20439.1719|20047.0547|19654.9355|19507.8906|19752.9648|19605.9199|18821.6836|18282.5215|19654.9355|20537.2012|21419.4688|21321.4395|21174.3945|22056.6602|22203.7051|23134.9863|23968.2383|23870.209||22203.7051|22448.7793|22546.8086|21664.543|22100|||21664.543|22007.6465|21223.4082|21517.498|22448.7793|21615.5273|21615.5273|22301.7344|22840.8984|22938.9277|24262.3262|24262.3262|24605.4297|23919.2227|22448.7793|23036.957|22448.7793|22742.8672|23870.209|24213.3125|24066.2676|22791.8828|20439.1719|20341.1426|20782.2754|21517.498|21713.5566|20831.291|21125.3789|22742.8672|21223.4082|23600|23134.9863|23036.957|22889.9121|23772.1797|24262.3262|23674.1484|23576.1191|23968.2383|23674.1484|24507.4004|26860.1113|27938.4375|26075.875|27154.1992|27399.2734|25781.7852|26860.1113|27007.1563|25291.6367|24017.252|25781.7852|25487.6973|25928.8301|26762.082|27742.377|27301.2441|27987.4512|28379.5703|28232.5254|29457.8965|28869.7188|25487.6973|22889.9121|24507.4004|28526.6152|28428.584|35192.6289|32055.6797|29604.9395|29016.7617|27595.334|26075.875|25830.8008|23576.1191|20586.2168|20586.2168|18968.7285|18919.7129|18919.7129|19998.0391|17106.166|16027.8398|15292.6182|15684.7363|15292.6182|12743.8486|13135.9668|13086.9521|13626.1152|13479.0703|12596.8037|11469.4639|11273.4043|9136.3594|9146.1621|8832.4668|8107.0483|8058.0332|8116.8511|8097.2451|8273.6982|8263.8955
10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|719.7664|721.6989|722.8674|725.3753|727.182|732.1527|730.7864|738.9572|744.2604|746.0582|749.5547|742.4807|738.8672|741.6717|744.2604||740.665|737.0605|745.0695|753.2491|743.3526|738.8672|749.6536|752.4401|754.0581|746.957|750.5525|758.5524|759.4962|750.5525|760.44|732.4853|746.0582|737.0695|733.4741|746.984|749.2222|755.0378|757.6985|764.9343|773.0241|758.1929|746.0582|761.5187|763.1366|759.5411|751.4514|762.2108|776.6196|791.0554|792.7632|793.7789|791.1453|793.6981|799.9901|782.1566|768.4399|755.9547|774.6421|782.5701|789.2037|788.4846|800.08|817.0685|826.0572|808.9788|840.439|826.9561|811.7653|808.9788|816.8888|804.4844|808.9788|802.4171|803.4957|795.4958|804.4844|793.3385|799.9901|791.0015|||782.0128|787.7565|769.2219||767.2355|770.9028|777.5185|776.6196|799.9002|773.0241|772.1252|775.4241|768.5298|786.5071|787.9992|790.588||808.9788|806.3091|803.4238|817.9674|813.4731|826.9561|832.3403|858.4163|777.5185|770.3812|741.4791|722.8489|704.057|697.2545|706.6079|714.2607|718.5123|715.111|748.2731|758.4088|752.5842|750.8495|717.4664|692.2122|680.2483|710.4854|692.1526|699.8054|718.5123|732.1172|764.7181|772.3114|765.2794|759.3271|763.5702|771.325|785.4232|789.088|799.2917|803.3817||796.0861|796.7664|782.3026|811.3406|818.3557|824.3419|832.6239|830.7532|806.9445|824.7841|823.194|824.8011|819.5461|841.8073|843.4568||841.8073|841.8923|860.8542|843.6609|858.8135|850.3104|883.4725|851.3307|880.0712|859.3237|871.5681|846.0588|849.4601|892.8259|866.4662|856.2626|872.4185|867.3166|884.3228|898.7781|893.166|901.1589|904.7302|901.329|911.2776|920.8861|916.6346|933.1306|926.073|931.0898|948.5212|951.9225|935.3414|934.4911|922.5867|935.3414|926.8383|952.3476|952.3476|939.593|935.3414|916.6346|894.6966|914.0837|914.934||951.4973|982.1085|963.4017|973.6053|969.6089|1016.1209|1033.1271|1017.7365|991.3769|974.0305|935.3414|934.4911||952.3476|957.8746|936.1917|935.0013|932.7905|952.3476|922.5867|926.8383|892.8259|918.3352|902.3494|884.5779|908.9818|909.8321|911.6177|875.9897|850.3104|841.8073|825.5748|819.6992|803.5433|820.5495|837.5557|858.8135|859.2386|848.5928||833.3892|803.5518|807.7949|807.7949|807.7949|786.7072|833.3041|848.6097|850.3104|875.8197
10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|21.3843|21.585||21.3843|22.1286|22.4966|22.2791|22.0283|21.677|22.3879|21.677|21.5934|20.6149|19.9793|19.7201||19.1096|19.3019|19.2015|18.3987|17.5624|17.2613|17.7798|17.8551|17.8802|16.9937|16.7177|16.0738|16.2159|14.9448|14.8026|14.9866|14.627|14.3175|14.3677|15.1706|15.3295|14.9866|14.5433|14.2757|14.8193|14.9949|15.5385|15.2458|15.0953|15.6891|15.8647|15.9985|||15.8229|15.7978|15.7058|15.9149|15.9316|15.9818|16.1992|16.2912|16.1072|15.8731|15.7978|16.1741|15.965|15.8647||15.8647|16.2661|16.7512|17.0021|16.8432|17.1693|17.2613|16.9017|17.2613|17.345|17.554|16.977|16.8097|17.2697|17.4366|||17.0862|17.0292|16.5974|||16.4181|16.3611|16.4589|16.744|16.964|17.0211|16.964|16.63|16.5892|16.687|16.2959|16.2714|16.3855|16.2633|16.2144|16.0433|16.0107|15.6278|16.1411|16.1737|16.2796|16.1329|15.6848|15.6359|15.4241|15.3752|15.4241|15.4241|15.1226|14.9759|15.3018|15.0493|15.0737|15.4241|15.2448|15.31|14.6989||14.5359|14.9841|14.3078|15.1226|15.3181|15.1552|14.9107|15.0656|14.9026|14.8048|14.6907|14.813|14.9515|14.7804||14.6256|14.7804|14.6907|14.4708|14.3241|14.4789|14.1937|13.8108|13.5419|13.8108|13.6967|13.8352|13.77|13.9493|13.933|14.2263|14.6826|14.6989|14.4626|14.6419|14.0634|14.2019|14.3893|14.6989||14.707|14.3404|14.2589|13.5989|13.8271|14.0552|14.0308|14.0634|14.2426|14.2426|14.4545|14.0471|13.9167|14.3893|14.0226|14.5033|14.5767|15.0493|15.4729|15.1552|14.8374|14.9596|14.7885|14.4137|14.43|14.87|15.033|14.8619|14.7315|14.8863|14.593|14.6744|15.1796|15.0004|15.3426|15.4811|15.587|15.6522|18.8|19.37|18.82|18.93|19.1|18.89|19.15|18.88|18.97|18.63|17.91|18.28|18.22|18.85|18.85|19.47|19.59|18.75|19.36|19.65|19.18|19.09|19.28||20.35|20.33|21.12|20.86|19.99|19.48|19.3|18.37|17.77|18.06|17.46|16.7|16.34|16.05|15.95|15.7|14.9|15.32|14.83|14.99|15|15.35|15.8|16.51|16.56
10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|3.06|3.07|3.05|3.09|3.12|3.18|3.15|3.23|3.25|3.2|3.2|3.21|3.26|3.12|3.25|3.37|3.06|2.92|2.99|3.01|3.02|3.01|2.91|2.95|2.88|2.91|2.9|2.73|2.74|2.71|2.73|2.72|2.7|2.78|2.65|3|3.05|3.14|3.15|2.86|2.78|2.85|2.75|2.84|2.95|2.92|2.87|2.95|2.84|2.79||2.76|2.7|2.6|2.56|2.6|2.37|2.27|2.16||2.18||2.25|2.17|2.12|2.21|2.25|2.29|2.25|2.26|2.2|2.15|2.16|2.1|2.03|2.06|2.12|2.23|2.3|2.3||2.38|2.39|2.42|2.38||2.31|2.32|2.26|2.32|2.32|2.31|2.26|2.34|2.2|2.24|2.24|2.34|2.38|2.34|2.47|2.5|2.46|2.33|2.21|2.19|2.24|2.12|2.24|2.33|2.33|2.2|2.21|2.25|2.23|2.27|2.25|2.24|2.23|2.38|2.35|2.35|2.2|2.1|2.05|2.09||2.22|2.36|2.26|2.27|2.16|2.2|2.24|2.17|1.9|1.93|1.94|1.91|1.9|1.81|1.73|1.71|1.68|1.76|1.71|1.79|1.75|1.77|1.7|1.63|1.61|1.56|1.58|1.58|1.58|1.55||1.59|1.57|1.51|1.48|1.55|1.54|1.59|1.62|1.65|1.6|1.52||1.51|1.59|1.57|1.35|1.35|1.38||1.35|1.33|1.34|1.35|1.37|1.37|1.43|1.42|1.46|1.4|1.24|1.23|1.25||1.23|1.25|1.28|1.26|1.25|1.26|1.28|1.28|1.27|1.28|1.26|1.3|1.24|1.21|1.25|1.28|1.29|1.27|1.24|1.25|1.26|1.25|1.25|1.28|1.28|1.31|1.32|1.3|1.22|1.27|1.26|1.34|1.31|1.21|1.25|1.23|1.2|1.12||1.01|1|0.96|0.93|0.95|1|1|1|||0.99|1|1.02|0.99|1.04|1.06|1.03|1.03|1.04||1.01|
10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP|63.78|62.52|60.57|58.56|58.08|59.85|60.09|62.73|60.33|61.65|68.31|61.56|69.87|63.84|68.46||68.22|64.38|58.02|56.88|54.75|57.24|56.46|61.11|68.91|69.06|68.82|70.92|70.26|68.94|69.81|71.1|68.07|64.05|61.05|60.57|65.04|74.7|75.15|80.49|73.77|78.51|77.94|76.8|79.68|82.8|83.37|80.88|83.31||91.92|90.21|87.51|82.83|84.12|81.96|82.41|83.91|75.84|73.14|69.15|68.07|64.98|63.9|64.2|63.66|63.36|66.39|70.41||60.27|63.75|63.75|62.04|52.17|49.2|47.13|46.95|41.13|41.22||42|38.16|38.73|38.31||39.12|39.06|39.81|39.84|40.08|39.99|39.15|38.64|39.54|39|39.93|38.22|41.01|40.62|40.59|41.97|41.1|41.82|41.04|41.19||39.81|36.69|35.97|33.84|34.8|33.9|35.07|36.81|35.28|35.4|36.6|33.33|32.52|29.52|28.32|27.93|28.38|28.83|30.3|30.27|33.18|34.95|34.59|34.08|34.8|34.65|33.81|33.99|35.37|35.01|34.89|34.65|34.38|34.53|34.65|36.54|36|35.07|36|36.78|35.82|29.1|30.66|30.45|27.3|30.6|30.96|32.4|34.32|34.56|34.56|35.01|34.86|35.25|35.37|35.79|35.01||35.37|36.15|37.02|36.66|37.14|35.4|37.44|39.33|39|37.74|37.53|38.4|37.53|35.88|40.62|40.38|39.24|39.09|41.85|42.24|40.53|41.31|41.46|41.22|41.73|42.9|41.7|41.7|40.56|41.7|41.7|42.87|40.68|45.18|44.52|47.43|46.17|47.07|44.4|42.15|41.34|39.12|41.7|41.43|41.43||39.03|35.52|36.21|33.87|38.43|40.32|37.44|43.08|46.92|48|||||||||||||||||||||||||||||||
10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|13.3|12.85|13.1|12.45|12.5|12.1|11.6|11.55|11.7|11.75|11.75|11.9|11.7|11.7|||11.55|11.45|11.55|11.35|11.1|11.05|11.05|11.1|11.1|11|11.25|11.15|11.3|11.3|11.35|11.35|11.3|11.2|11.15|11.15|11.3|11.25|10.95||11.1|11.3|11.4|11.4|11.15|11.1|11.15|11||||||||10.65|10.55|10.7|10.6|10.65|10.6|10.8|10.85|10.6|10.9|10.75|10.9|11.05|11.5|11.55|11.75|11.95|12|11.85|12.1|12|12|11.8|12.2|12.1||12.05|11.95|12.05|11.7|11.7|11.7|11.6|11.55|11.9|12|11.9|12|11.55|11.7|11.55|11.6|11.5|11.8|12.15|11.95|11.9|12.6|13.1|13.4|12.2|11.1|11.2|10.7|10.65|10.55|10.6|10.55|10.65|10.7|10.75|10.8|10.8|10.75|10.6|10.45|10.5|10.5|10.5|10.45|10.55|10.75|10.95|11.05|10.5|10.35|10.25|10.35|10.45|10.5|10.25|10.25|10.2|10.25|10.25||10.5|10.3|10.25|10.2|||10.05|10.05|10.15|10.1|10.2|10.5|10.85|11.05|10.85|10.85|10.8|10.95|11|11|11.1|10.75|10.75|10.9|10.55|10.5|10.55|10.7|10.4|10.45|10.45|10.6|10.5|10.5|10.6|10.3|10.75|10.75|10.25|10|9.86|9.9|9.99|9.73|9.61|9.65|9.56|9.63|9.59|9.75|9.75|9.64|9.46|9.64|9.85|9.95|10|10|10.05|10.1|10.05|10.05|10.1|10.15|10.65|10.9|10.85|11|10.85|10.4|10.4|10.45|10.3|10.25|||10.2|10.4|10.4|10.25|10.05|10|9.98|9.83|9.9|9.96|10.1|10.1|10.1|10.05|10.05|9.98|9.97|9.96|9.81|9.93|9.96|9.98|9.86|9.86|9.96|9.98|9.98|9.76|9.72|9.84|10|10|10.05|10|10.05
10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|2.7|2.7|2.7|2.7|2.7|2.8|2.8|2.8|2.8|2.8|2.8|2.8|2.9|2.9|2.9|2.9|3|2.9|3|2.9|3|3|3|3|3.1|3.1|3.3|3.2|3.2|3.3|3.2|3.1|3.1|3.1|3.2|3|2.9|2.9|2.9|3|2.9|3|2.9|3|2.9|3|3.1|3|2.7|2.6||2.6|2.5|2.5|2.5|2.4|2.4|2.4|2.4||2.3||2.4|2.3|2.3|2.4|2.4|2.4|2.5|2.4|2.4|2.4|2.5|2.4|2.4|2.4|2.4|2.4|2.5|2.5||2.5|2.5|2.5|2.5||2.5|2.5|2.5|2.5|2.5|2.6|2.6|2.6|2.6|2.6|2.5|2.6|2.6|2.6|2.5|2.4|2.3|2.4|2.3|2.3|2.4|2.5|2.3|2.4|2.3|2.2|2.4|2.4|2.3|2.2|2.3|2.2|2.2|2.1|2.1|2.1|2|2|1.9|2||2.1|2|2|2|2.1|2|2.1|2.1|2|2.1|2.1|2.1|2.1|2.1|2.1|2.1|2.1|2.1|2|2.2|2|2.1|2.2|2.1|2.2|2.2|2.4|2.4|2.3|2.4||2.3|2.1|2.1|2.1|2.3|2.3|2.4|2.5|2.5|2.6|2.5||2.5|2.5|2.5|2.4|2.5|2.5||2.5|2.5|2.4|2.3|2.6|2.7|2.9|2|1.9|2|2|1.8|1.9||1.9|1.9|1.9|1.9|1.9|2.1|2|2|1.8|1.9|1.9|2|1.8|1.9|1.9|1.9|1.9|1.9|1.9|2|1.9|2|1.9|1.8|1.9|1.9|1.9|1.8|1.9|1.9|1.9|1.9|1.9|1.8|1.9|2|2.1|2.1||2.1|2.1|2|2.1|2|1.9|1.9|2|||2|2|2|2|2|1.8|1.7|1.7|1.7||1.7|
10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|45500|45500|45700|46400|46900|46400|47300|45800|45500|44650|45150|45500|45350|45950|46850|47550|46300|46350|46700|46900|47050|47250|47450|46500|46150|46850|47350|47450|46400|45400|45300|44050|43300|44100|44650|45400|44000|45100|45250||45850|48550|47500|50100|51600|53900|54100|51700|52900|49550|47950||47950|48450|48850|50000|50200|51000|51500|51500|50100|51900|53400|54600|55200|54200|54400|54500|54700|53600|55100|56200|56300|56400|57400|57600|56000|55300|56400|56800|||55900|55500|54400||53900|52800|52700|54700|55600|55700|54900|54800|54400|55500|55900|55300|55400|57100|54600|53000|53400|53100|52500|52300|51300|50500|51900|51700|51900|50000|49900|49350|50200|50200|51300|52400|52000|51300|50500|51500|52000|48750|44850|43750|46050|45800|45000|43800|45700|47200|50000|49600|49950|51200|52200|55400|55200|55700|57000|57000|57400|56700|57500|56300|||56300|56300|53600|53900|57400|57800|59600|63300|63000|64500|66000|65400|65800|66600|65700|65200|67000|67100|67600|68200|66000|65600|64200|61200|61900|59600|59300|57200|57200|59500|58400|64600|64600|64300|64800|67400|68000|68500|62700|64000|61200|62200|59800|60100|61000|61800|61200|60600|63200|62800|63100|64400|61300|61300|59300|50600|50000|49650|49500|49450|46450|45700|45850|46700|46150|47200|46750|44350|39800|40950|40300|40950|40850|40600|40850|39950|38100|41150|42700|44000|43400|43800|44800|44800|43700|44200|43650|43050|40900|42450|41100|41000|40650|42200|40150|40250|39250|40100|40100|40200|40500|41250|42050|41250
10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP||48.7|48.28|50.51|49.31|52.32|52.37|52.04|51.12|51.63|53.81|53.86|54.88|55.94|55.39|55.62|55.71|54.51|54.92|55.2|52.17|53.44|55.56|52.53|51.17|56.83|56.97|57.28|59.1|57.92|57.74|58.01|59.46|58.87|57.78|58.42|57.06|58.46|59.23|59.14|57.28|53.53|55.29|54.39|56.51|58.1|59.78|54.34|57.56|52.35|47.59|47.73|46.46|46.14|47.59|45.56|46.1|45.37|45.08|45.6|44.9|44.2|42.57|46.14|47.77|47.68|48.82|44.38|44.7|43.47|43.29|42.82|43.76|43.82|44.56|45.23|44.98|45.18|45.65|46.51||44.6|46.1|43.11|43.85|43.2|42.88|43.56|44.36|43.26|42.48|41.95|42.02|42.44|42.75|43.65|41.35|41.41|42.95|43.18|42.13|44.54|43.98|40|36.37|37.08|33.84|32.99|33.06|33.13|33.66|31.63|31.93|31.16|32.39|33.2|33.49|34.52|32.33|33.42|32.57|29.62|29.07|28.89|28.38|27.32||26.72|27.35|28.69|29.43|31.08|33|30.01|27.3|24.82|23.02|23.17|23.22|22.26|21.74|21.72|22.01|22.37|21.94|20.56|20.81|18.93|18.37|18.33|18.71|18.35|17.89|17.83|17.52|18.07|17.68|18.04|17.75|17.84|17.21|17.14|17.5|16.6|16.66|16.49|16.51|16.82|16.85|16.86|16.8|17|17.08|16.7|16.95|17.34|17.93|18.6|18.33|17.66|18.78|17.78|18.19|17.32|16.52|16.03|15.32|15.58|15.44|||16.09|15.51|15.4|15.68|15.75|15.31|14.96|15.13|15.32|15.25|15.21||15.04|15.09|14.5|15.04|15.83|15.7|15.07|14.69|14.72|14.62|13.67|13.51|13.48|13.31|13.45|13.6|13.59|13.2|13.13|13.04|13.01|12.64|12.65|12.82|12.96|12.29|12.28|12.06|11.96|11.99|12.09|11.99|11.68|11.69|11.88|||11.81|11.46|11.76||11.79|11.16|10.14|10.11|9.92|9.84|9.28|9.26
10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|14.84|14.96||15.56|16.08|15.54|15.61|15.68|15.7|16.03|15.14|15.07|15.24|15.1|14.57||14.09|14.42|14.36|14.15|14.13|14.22|14.14|13.71|14.33|14.52|14.04|14.41|14.7|14.67|15.06|14.36|14.88|14.74|14.18|14.28|13.61|13.52|13.41|12.75|11.86|12.64|13.27|12.34|11.98|11.65|11.84|12.4|||11.74|11.75|11.17|11.37|11.23|11.25|11.06|11.18|11|10.75|10.45|10.75|10.41|10.58||10.65|10.8|10.76|11.07|11.09|11.1|11.43|11.12|11.1|11.22|11.04|10.98|10.91|11.32|10.98|||10.82|10.63|10.51|||10.44|10.11|10.11|10.22|10.26|10.16|10.21|10.15|10.4|9.78|9.62|9.88|10.36|9.78|9.5|9.49|9.37|9.45|9.91|9.88|9.94|9.59|9.3|9.29|9.56|9.18|9.2|8.94|9.11|8.91|8.63|8.81|8.59|8.32|8.31|8.22|8.3||8.65|9|8.86|9.17|9.43|9.72|10.03|9.46|9.45|9.42|9.35|9.66|9.77|9.5||9.34|9.28|9.31|9.09|9.22|9.01|9.07|8.84|8.86|9.13|9.22|9.29|9.25|9.37|9.49|9.95|9.79|9.84|9.77|9.88|9.75|9.89|10.1|10.12||10.45|10.28|10.62|10.46|10.27|10.56|10.7|11.11|11.56|11.69|12.01|11.75|12|10.63|10.51|10.58|10.84|10.85|11.02|11.21|10.51|10.23|10.25|9.95|10.09|10.01|10.22|10.26|10.15|9.56|9.51|9.75|9.98|10|10.12|10.23|10.36|10.37|10.27|9.95|10.02|9.93|10.09|9.97|10.21|9.95|9.91|9.68|9.44|9.37|9.45|9.66|9.62|10.14|9.98|9.28|9.42|9.68|9.45|9.28|9.41||9.66|9.87|10.16|9.95|9.81|10.02|9.73|9.6|9.22|9.77|9.49|9.22|9.54|9.45|9.74|9.38|9.54|8.91|8.79|8.66|7.71|7.86|7.76|8.11|8.22
10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|29.6|27.6|27.2|27.4|27.8|27.6|27.6|29.2|27|28.2|32.2|34.6|34|35.6|35.8||38.4|37.6|37|33.8|36.6|37.2|38|42|43.2|45.4|46.2|48.2|48|49.4|47.8|43.2|46.8|46|42.8|44.2|43.2|44.4|44.8|46|43.8|46|48.8|49|51|52|51.8|53.4|55.6||55.4|54.6|55.8|53.6|52|50.4|48.4|49.2|47.2|45.4|44.2|44.8|47.8|48.6|48.8|45.4|48.6|43.2|41||40.2|41.8|41|42.8|41|39.6|39.8|39.6|41.4|38.8||40.8|43.2|41|39.6||42.6|44.8|45.2|48|51.8|41|41.4|42.6|47.2|50.4|49.2|50.6|53.2|53.6|55.2|57|55.4|56.2|58.6|59.2||60|59.4|53|57.4|60.2|62.6|62.2|63.6|64.6|56.2|54.8|57.4|54|52.2|51.8|51.4|52.2|49.6|51.4|57|50.4|55|59.4|57.6|60.8|55.4|54|52.2|52|53.2|54|55.8|56.8|57.2|57.6|59.4|55.8|54.8|58.8|60|60|59.8|60|60.2|62|61.2|64.4|60.4|65.2|67.6|69.2|70.2|69.4|72.6|74|78.4|78.2||82.6|80.2|83.8|84.4|80|85.2|86.4|84.8|83|83.4|83.4|83.2|87.2|89.6|85.2|86.4|88.6|89.2|91.4|89|94.8|93.4|91.8|91.8|87.8|84.2|83.8|84.6|82.8|85|83.2|85.2|87.2|92.6|90|89.2|88.8|88|91.4|89.6|89.6|96|93|92.2|93.8||90.6|87.6|85.6|85.6|85.8|93.2|95.8|95.6|94.2|97.2|96.4|96.4|99.8|95.4|99.6|100|105|105.2|107.8|108.8|103.6|109.8|101.8|99.2|103.6|97.4|97.2|101||99|101|103.8|105.2|104.2|102.6|105|107.2|108.6|109.2|105.2|100.6
10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|25.2283|24.3273|24.3273|24.7778|24.7778|24.7778|24.3273|24.7778|25.2283|25.2283|25.2283|25.6788|25.6788||||24.7778|24.3273|24.7778|26.1293|25.6788|24.7778|25.2283|26.5798|27.4808|27.4808|27.9313|27.9313|27.9313|28.3818|27.9313|27.0303|27.0303|27.0303|26.5798|27.0303|27.0303|26.5798|26.1293|27.0303|26.5798|27.4808|27.9313|28.8323|28.3818|30.1838|30.1838|28.8323|26.5798|||27.0303|27.4808|27.0303|26.5798|26.5798|27.0303|26.5798|25.6788|24.3273|23.8768|24.7778|26.1293|27.9313|28.8323|27.9313|29.2828|29.2828|29.7333|29.2828|28.3818|30.1838|29.2828|27.9313|27.4808|27.9313|27.4808|28.8323|28.3818|26.5798||25.6788|25.6788|24.7778|25.2283||25.6788|25.6788|24.7778|26.5798|24.3273|23.4263|23.8768|22.5252|22.5252|21.1737|20.498|20.9485|21.399|21.1737|21.6242|21.6242|22.3|22.9758|22.5252|22.5252|22.0747|22.9758|23.4263|23.4263|21.8495|22.5252|21.1737|20.498|20.498|20.498|20.9485|20.7232|20.7232|21.399|19.597|19.3717|19.1465|19.1465|18.9212|18.9212|19.3717|19.3717|18.4707||19.1465|19.1465|18.9212|19.3717|19.597|19.597|19.1465|19.597||20.0475|20.7232|21.1737|19.597|18.9212|18.696|||18.696|18.9212|18.696|18.9212|19.1465|19.8222|18.9212|19.1465|19.1465|18.9212|19.1465|19.597|19.8222|19.3717|19.3717|19.1465|19.3717|19.3717|19.597|20.0475|20.2727|20.498|20.498|20.0475|20.0475|20.2727|20.2727|20.498|20.498|20.0475|20.0475|20.2727|20.2727|20.498|20.0475|19.8222|20.2727|20.2727|20.0475|20.7232|20.9485|21.1737|20.9485|20.2727|20.0475|20.0475|20.2727|20.2727|19.8222|20.2727|20.2727|20.9485|20.2727|20.0475|20.0475|21.399|21.1737|22.0747|24.7778|26.1293|23.4263|22.9758|24.3273|22.3|21.8495||20.7232|20.498|21.8495||22.3|19.8222|19.8222|20.2727|20.2727|19.597|20.498|19.1465|19.597|19.3717|19.8222|20.2727|20.2727|20.7232|20.0475|20.0475|20.498|19.8222|19.1465|19.597|20.498|21.1737|20.9485|20.9485|22.3|22.9758|22.0747|22.5252|22.9758|22.9758|23.8768|23.8768|24.3273|23.8768|22.9758
10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|24750|25000|25100|25350|25050|24800|24950|25050|24650|24400|24400|24350|24150|24450|24500|24550|24550|24800|24550|24350|24600|24750|24650|24800|24850|25000|25100|25150|25250|25300|25150|24750|24850|24850|25150|25600|25950|25900|25300||25500|25850|25350|26150|26100|26200|26350|26250|26350|26550|||27050|26600|25600|24950|24650|25000|25050|24650|24400|25750|26050|26400|27000|25750|24700|24550|24350|24000|25050|25150|24850|24400|24200|24950|24950|24850|25300|24600|||24500|24050|24050||24200|23950|24000|24300|24800|24400|24450|24650|24800|25050|24850|24700|24250|24600|25200|25350|25600|25100|24800|25150|25200|25150|25700|25200|25050|24800|25250|25300|24800|24600|24850|23400|23250|22500|22050|22450|22050|22000|22100|21650|22150|22300|21950|21600|22350|22450|21650|20700|20900|20500|20350|20500|20950|21100||20800|20900|20850|20900||||20350|20350|20150|20100|20600|20950|21550|21700|21850|22100|22100|22200|21700|21600|21600|21850|21700|21600|21950|21950|21750|21850|21850|21850|22150|22350|22150|22500|22300|23350|22800|24300|24300|23300|22850|22450|22300|22700|22450|22400|22300|22250|22650|22600|22500|22350|22700|22600|23150|23050|23150|22650|22900|23000|22550|22200|22400|22100|22600|22950|22900|23100|23500|23550|22700|23500|22100|22900|21750|22200|22300|22650|23050|23300|23350|23850|22850|24850|25600|25550|26000|26150|26500|26250|25900|25600|25350|25000|25350|25850|25700|25550|25850|26550|26450|26600|26300|26250|26350|26800|26400|27050|27400|27700
10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|7530|7530|7650|7700|7520|7650|8080|7970|7980|7810|7500|7460|7290|7340|7370|7340|7320|7460|7160|7150|7190|6960|6940|6930|6990|6930|6950|6930|6970|6980|7030|6980|6990|6990|7000|7000|7050|7110|7140||7270|7010|6970|7060|7100|7270|7370|7480|7320|7200|||7110|7110|7000|7060|7000|6950|6980|7010|7020|7240|7220|7200|7470|7330|7290|7110|6970|6970|6980|7130|7060|6950|6900|7190|7270|7400|7500|7400|||7320|6980|6890||7090|7130|7410|7500|7570|8070|8060|8190|8630|8990|8610|8170|8150|8250|8290|8290|8480|8520|8780|9010|8920|9110|9120|9040|8900|8950|8960|8750|8780|7870|7480|7630|7220|7190|6890|6920|6850|6870|7020|6860|7060|7160|7190|8500|8540|8420|8460|8400|8300|8250|8310|8590|8660|8600||8570|8730|8540|8450||||8380|8450|9790|9670|10200|9470|9610|9730|9840|9810|9750|9000|9060|7680|7560|7790|7020|6940|6800|6490|6300|6300|6220|6180|6260|6270|6180|6310|6250|6260|6300||6590|6700|6450|6440|6370|6390|6380|6370|6330|6350|6610|6740|6540|6500|6600|6460|6550|6590|6590|6390|6410|6560|6590|6470|6290|6260|6370|6110|5980|6040|6070|5920|5810|5820|5790|5880|5950|6040|6070|6060|6020|6110|6050|6030|5960|6000|6230|6380|6100|5950|5990|5930|6010|6120|5950|5820|5810|6000|5700|5660|5720|5900|5800|5780|5830|5900|5820|5890|6090|6190|6100|6040
10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|13.2526|13.2435||13.4911|13.4086|13.5461|13.2343|13.2618|13.1793|13.2893|13.1884|13.0692|13.1151|13.1884|13.1976||12.8858|13.1031|13.4104|13.1845|13.2206|13.076|13.2839|13.4827|13.6634|13.6996|13.7176|13.7719|13.564|13.817|13.5369|13.6815|13.4465|13.4827|13.6725|14.4496|14.1514|14.1514|14.2418|14.052|13.8803|14.4135|14.4135|14.043|13.5369|13.8984|13.7899|13.9707|||14.061|13.8532|13.7899|14.1875|13.9345|14.2598|14.296|14.3683|14.3592|14.1152|13.6544|14.0068|13.6905|13.817||13.9887|13.9616|14.2147|14.3683|14.6123|14.4948|14.9285|14.4135|14.6846|14.3412|14.6574|14.6755|14.1943|14.0448|14.2471|||13.781|13.9041|13.9481|||13.5875|13.4908|13.394|13.6843|13.0598|13.0159|12.9367|12.9455|13.1126|12.9367|12.7784|13.183|13.2269|12.9983|13.0159|13.095|13.0335|12.7696|13.139|13.0159|13.0159|12.8136|12.2947|12.1804|12.1716|12.3123|12.3563|12.4354|12.2859|11.8022|11.9693|12.0045|11.7055|11.2921|11.2306|11.0899|11.169||10.7293|11.0195|10.9404|11.5472|11.8286|11.7583|11.7319|11.4768|11.6087|11.5384|11.125|11.0899|10.8788|10.8348||10.7557|10.826|10.5358|10.5182|10.6062|10.4567|10.2632|10.3247|10.2104|10.6501|10.8172|10.9316|10.8172|11.1954|11.2218|11.4329|11.5648|11.6087|11.6087|11.7143|11.3801|11.6263|11.899|12.0924||12.2068|12.1276|12.1892|12.1364|11.8198|12.0221|11.855|11.9078|12.1364|12.1892|11.9078|11.8638|11.8814|11.9341|11.811|11.855|11.6703|12.1025|12.3281|12.2066|13.5175|13.5943|13.3735|13.2679|13.3351|13.4983|13.7287|13.9495|13.8919|14.0071|13.7191|13.9975|14.3239|14.4007|14.3527|14.4776|14.3911|14.4007|14.1703|14.3143|14.4391|14.3623|14.0071|13.8535|14.0263|13.5847|13.3447|13.4791|13.5175|13.5367|13.6039|13.7959|13.8247|14.9768|14.7464|14.8712|14.9768|14.7848|14.2567|14.1511|14.0167||14.3431|14.4007|14.6216|14.4584|14.1607|13.8631|13.4599|13.4887|13.4407|13.4407|13.4215|13.1239|13.3927|12.8455|12.7207|12.1734|11.7606|11.6646|11.223|11.3094|11.5206|11.4246|11.6646|12.3846|12.1734
10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|390|402|400|407|405|410|410|405|409|404|407|403|413|410|||412|410|414|414|415|409|405|415||420|422|412|425|418|415|418|422|427|427|430|430|420|419|426|423|423|416|415|419|405|415|411|412|412|400|398|395|391|377|380|373|373|372|372|366|379|380|376|387|375|375|375|371|372|387|388|389|388|388|390|392|387|387|410||396|397|393|386||389|388|408|391|387|394||401|410|398|402|413|407|394|381|380|397|391|389|374|403|398|403|403|401|400|399|399|398|397|393|402|372|370|361|350|362|364|346|337|331|346|346|354|349|344|335|323|335|332|330|323|336|348|366|370|370|370|371|359|351|350|350|351|347||347|341|341|360|350|350|348|341|336|341|336|334|332|325|334|330|334|330|332|334|332|333|330|328|320|327|317|318|320|325|330|330||330|325|330|330|327|326|335|343|320|323|329|354|365|380|373|370|368|364|364|372|389|399|399|407|398|407|407|407|422|407|414|411|407|402|411|418|418|422||419|418|415|415|391|371|357|338|354|345|327|353|336|338|320|336|348|350|343|332|324|327|324|343|332|336|331|349
10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|213.3|215.5|216.2|217|218.5|221.5|221.4|222.48|220.4|221|225.99|226.1|221.5|228|222|226.7|225.99|229.95|229.07|227.01|236.71|240|247.13||243|234.2|229.25|234.4|232|236.09|220.01|217.5|221.8|226.5|232.7|238.83|237|242|241.69|234|236.63|237.99|235.75|239|242.05|245.2|246.35|258.5|253.4|252.51|248.96|250|259.2|257|253.5||252.99|253|254.2|240|243|239.5|244.3|243.36|238.05|236.16|237.46|237.3|236.42|234|237.69|239|237.84|237.95|236.68|237.9|241.01|247.5|243.9|248|231.44|214.5|217.1|213|217.31||214.5|216|215.05|214|213.27|207.02|204.99|206.25|207|200.5|199|199.45|199.69|202.89|203.76|205|202.01|201|200.65|192.4|193.51|193.98|188|187.5|192|193.6|193.4|196.01|195|195|197.7|203.8|205|202.41|201.45|205.51|198|202.5|193||195|204.8|206.3|214|207.84|207.11|210.05|211.5|206.71|206.97|205.29|207.19|207|206.99|208.1|208.25|199|195|192|194.48|201|200|205.63|202.2|204.77|205.1|203.02|202.09|204.34|207.22|206.7|203.5|206.01|207.45|203.47|202.95|194.09|196.75|195|195.17|197.5|196.45|191|192.4|190|191.39|191.49|190.51|189.4|186.52|190.5|191.44|192.5|195.9||185.15|185.39|188.5|183.01|181.15|182.94|183.1|181|186||181.9|178.49|174.7|175.1|174.37|176|178.51|176|171.8|170.61|170.6|168.68|170.15|174.8|164.3|166.6|164.9|163.74|163|160.29|160.6|163.19|158.18|156.7|148.7|145.9|147.5|147.3|144.1|144.5|147.6|149.75|151.1|147.5|156.5|156.95|158.76|157.66|158.72|155.4|156.14|157.35|155.79|156.66|158.36|159.96|||||161.23|162.64|162.01|161.23|162.89|161.95|162.12|159.55|158.4|160.11|158.89
10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|195.8388|196.1459|202.3642|206.5098|212.6513|212.92|203.4006|202.8786|201.3432|204.1837|204.2067|199.5621|198.0652|196.3455|193.459||198.7868|199.6773|198.0652|194.2267|187.3098|180.4082|186.9336|184.3234|183.479|185.0143|186.3578|181.1759|175.8558|178.0974|175.4335|177.6214|178.1051|179.4409|178.8958|185.1756|184.262|184.2467|180.4082|180.7076|178.8728|176.5083|175.0343|170.4281|174.6735|176.3624|171.5797|174.2897|177.3374|176.5697|175.1802|179.4102|178.1512|180.0243|178.6732|178.0897|174.9652|176.0093|177.3374|174.8578|167.3574|170.8197|172.9078|176.1014|178.3738|181.245|187.1178|189.6973|186.0891|180.6769|180.7076|185.1832|178.1051|172.8694|171.1958|175.6178|172.3013|170.0059|169.2766|169.6605|||169.6605|168.8928|166.7816||164.2866|164.1177|166.582|165.822|167.3574|170.9732|168.1174|169.3457|171.1421|171.2957|173.8828|173.8444||167.6184|177.0303|179.6405|181.483|187.0103|184.2467|185.782|179.8708|180.4082|177.1301|172.4318|170.6201|171.6258|171.8868|167.2806|170.5049|168.8928|164.2866|168.8928|165.822|161.8069|150.4988|148.0191|139.943|141.0869|147.6276|148.0575|153.5235|156.9398|161.2158|161.9605|162.7512|158.3754|164.4325|164.2712|155.842|163.5189|161.3694|161.9835|165.4151||166.7432|163.2579|164.2866|168.7239|175.541|174.067|169.6374|165.0543|168.8928|173.4913|180.0397|181.9436|182.6959|190.2884|192.6913||198.8328|182.7189|185.0911|179.9476|180.4082|183.1872|185.0143|187.0948|190.227|189.4747|193.3822|191.9236|191.0024|218.7929|189.9967|187.3174|186.0738|188.0851|193.4513|196.5298|201.3355|202.6636|208.7131|210.7321|210.901|209.2428|204.9744|205.7574|202.5408|197.9884|195.6239|194.2267|194.1499|197.2975|198.8328|191.2327|198.0652|203.439|205.2124|202.7251|195.7314|190.5417|188.8528|196.1459|201.9036||205.9494|214.7471|211.9988|206.7401|207.2391|218.4091|228.082|231.7362|224.9037|218.0252|205.7574|204.9744||207.2775|208.8129|204.9744|202.6713|195.7467|195.7621|191.9236|191.9236|196.2688|196.5298|188.0851|188.6916|199.9613|204.9744|201.9036|191.0024|181.9436|175.1111|161.2158|157.8303|160.4481|160.4481|169.6297|171.9482|174.4048|168.5627||166.3068|157.6194|159.1074|152.3749|147.3347|145.8831|160.8361|170.0268|174.9868|182.7186
10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|2.67|2.63|2.63|2.68|2.69|2.62|2.6|2.62|2.6|2.6|2.66|2.68|2.69||||2.7|2.65|2.71|2.7|2.76|2.66|2.71|2.76|2.83|2.85|2.92|2.92|2.77|2.68|2.61|2.73|2.68|2.63|2.66|2.81|2.85|2.88|2.86|2.94|2.85|2.99|2.91|3.11|3.26|3.4|3.5|3.74|3.74|||3.03|2.99|3|3.02|2.95|3.04|3.01|2.86|2.6|2.57|2.66|2.69|2.77|2.86|2.78|2.9|2.81|2.68|2.78|2.64|2.87|2.98|3|2.99|3.11|3.24|3.03|3.09|3.17||3.1|3.03|3.01|2.99||3.2|3.23|3.2|3.32|3.25|2.83|2.91|2.81|2.95|2.93|2.95|2.63|2.4|2.26|2.36|1.91|1.8|1.86|1.9|1.92|1.91|1.9|1.91|1.9|1.9|1.91|1.9|1.91|1.9|1.91|1.91|1.92|1.95|1.94|1.93|1.93|1.92|1.93|1.92|1.93|1.93|1.93|1.93||1.91|1.91|1.91|1.9|1.9|1.9|1.9|1.92||1.92|1.94|1.94|1.95|1.94|1.94|||1.93|1.92|1.92|1.91|1.92|1.91|1.92|1.93|1.96|1.96|1.96|1.96|1.96|1.96|1.96|1.97|1.96|1.96|1.95|1.99|2|1.98|1.99|2|1.95|1.95|1.96|1.95|1.96|1.96|1.95|1.94|1.94|1.96|1.99|1.97|1.97|1.97|1.98|2.02|2|2.02|1.98|1.97|1.97|1.96|1.99|1.97|1.98|2|1.97|2.05|1.97|1.98|1.94|2|1.99|2|1.97|2.04|1.93|1.92|1.91|1.94|1.94||1.9|1.9|2.09||2.1|2.17|1.9|1.93|1.92|1.99|1.97||1.9|1.85|1.9|1.77|1.67|1.64|1.63|1.64|1.68|1.65|1.65|1.5|1.51|1.55|1.46|1.36|1.53|1.41|1.43|1.4|1.31|1.31|1.3|1.32|1.29|1.27|1.27
10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|2.9|2.88|2.86|2.92|2.89|2.84|2.83|2.81|2.82|2.84|2.86|2.87|2.89||||2.9|2.8|2.86|2.9|2.89|2.88|2.88|2.95|2.99|3|3.11|3.05|3.05|3.03|3.01|2.94|2.8|2.8|2.79|2.91|2.93|3.02|3.09|3.05|3.03|3.13|3.06|3.15|3.22|3.2|3.17|3.26|3.41|||2.95|2.98|2.96|2.89|2.92|2.96|3.1|2.98|2.93|2.8|2.84|2.89|2.91|2.99|3.02|3.1|2.99|2.92|2.93|2.87|2.85|2.82|2.85|2.77|2.8|2.79|2.8|2.82|2.86||2.87|2.88|2.84|2.82||2.88|2.88|2.89|3|3|3|2.89|2.91|2.95|2.84|2.79|2.8|2.83|2.86|2.82|2.79|2.77|2.82|2.82|2.79|2.79|2.77|2.78|2.82|2.84|2.9|2.79|2.8|2.79|2.79|2.81|2.8|2.84|2.82|2.84|2.86|2.85|2.86|2.79|2.79|2.86|2.88|2.93||3.11|3.08|3.04|3.05|2.99|3.08|3.07|3.03||3|2.89|2.88|2.83|2.81|2.74|||2.78|2.75|2.76|2.73|2.77|2.88|2.9|2.89|2.89|2.92|2.94|3.01|2.9|2.79|2.76|2.89|2.75|2.7|2.73|2.8|2.83|2.88|2.9|3.06|3.06|3|3.07|3.13|3.18|3.17|3.1|3.1|3.18|3|3.05|3.04|3.1|3.1|3.16|3.24|3.32|3.34|3.35|3.35|3.23|3.17|3.08|3.04|3.11|3.28|3.28|3.39|3.36|3.27|3.18|3.46|3.66|3.5|3.24|3.26|3.26|3.27|3.2|3.21|3.2||3.23|3.17|3.25||3.44|3.36|3.5|3.36|3.53|3.09|2.96|2.86|2.92|2.95|3|3.04|2.91|2.97|2.91|2.93|3.01|2.99|2.86|2.83|2.94|3.05|3.12|3.05|3.4|3.42|2.96|3.11|2.89|2.75|2.74|2.7|2.73|2.73|2.69
10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|1.4|1.35|1.31|1.35|1.34|1.33|1.35|1.32|1.26|1.25|1.23|1.24|1.26||||1.24|1.22|1.2|1.23|1.31|1.26|1.26|1.29|1.35|1.34|1.35|1.36|1.4|1.33|1.33|1.28|1.14|1.16|1.14|1.2|1.22|1.31|1.3|1.33|1.27|1.23|1.23|1.31|1.31|1.44|1.43|1.51|1.61|||1.55|1.58|1.5|1.49|1.46|1.5|1.66|2.01|2.08|2.07|2.1|2.2|2.23|2.33|2.29|2.34|2.24|2.09|2.12|2.04|2.06|2.13|2.13|2.18|2.28|2.09|2.07|2.08|2.14||2.22|2.14|2.08|2.06||2.11|2.18|2.25|2.33|2.34|2.32|2.31|2.2|2.11|2.18|2.17|2.14|2.22|2.35|2.4|2.37|2.35|2.41|2.5|2.43|2.32|2.3|2.47|2.46|2.4|2.29|2.23|1.89|1.91|1.92|1.91|1.91|1.91|1.93|1.88|1.86|1.84|1.8|1.79|1.8|1.85|1.69|1.62||1.66|1.77|1.86|1.92|1.86|1.9|1.85|1.88||1.84|1.88|1.92|1.82|1.87|1.83|||1.76|1.77|1.81|1.81|1.86|1.87|1.9|1.88|2.04|2.03|1.99|1.88|1.87|1.9|1.75|1.82|1.68|1.82|1.88|1.93|2|1.85|1.76|1.88|1.97|2.03|2.1|2.08|2.06|2.07|2.15|1.82|1.89|1.8|1.44|1.33|1.28|1.25|1.28|1.31|1.3|1.31|1.35|1.41|1.44|1.37|1.29|1.33|1.4|1.47|1.44|1.44|1.5|1.4|1.43|1.52|1.52|1.6|1.45|1.45|1.52|1.53|1.58|1.6|1.42||1.36|1.36|1.36||1.41|1.43|1.41|1.43|1.29|1.25|1.11|0.95|0.9|0.9|0.95|0.91|0.93|0.93|0.89|0.79|0.74|0.74|0.75|0.71|0.74|0.78|0.74|0.75|0.77|0.79|0.81|0.82|0.8|0.79|0.79|0.78|0.74|0.72|0.7
10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|4.81|4.738|4.629|4.629|4.656|4.901|4.91|4.901|4.765|4.883|4.883|4.883|4.765|4.792|||4.837|4.783|4.946|4.774|4.629||4.701|4.701|4.497|5.128|5.082|4.946|4.892||4.901|4.901|4.992|5.037|5.055|5.037|5.028|5.046|5.146|4.919|4.756|4.565|4.488|3.912|3.857|4.03|3.984|3.953|3.948|3.875|3.825|3.984|3.939|3.939|3.939|3.953|3.948|3.939|3.875|3.63|3.721|3.812|3.948|4.129|4.129|4.266|4.502|4.402|4.375|4.393|4.356|4.443|4.474|4.447|4.502|4.62|4.611||4.611|4.756||4.674|4.683|4.701|4.974|||4.538|4.502|4.447|4.583|4.783|4.801|4.783|4.592|4.538|4.538|4.674|4.266|4.093|3.993|4.002|3.971|3.984|4.084|3.821|3.63|3.503|3.608|3.549|3.83|3.839|4.084|4.207|4.084|3.63|3.53|3.676|3.367|3.136|2.414|2.405|2.419|2.323|2.314|2.396|2.446||2.432|2.578|2.564|2.541|2.623|2.623|2.632|2.659|2.65|2.741|2.714|2.696|2.777|2.768|2.841|2.786|2.546|2.65|2.691|2.813|2.936|3.013|2.986|3.054|3.059|3.018|3.086|3.376|3.53|3.412|3.431|3.29|3.172|3.131|3.158|3.104|3.172|3.172|3.14|3.208|3.236|3.267|3.231|3.249|3.222|3.213|3.222|3.299|3.308|3.358|3.363|3.181|3.181|3.222|3.19|3.136|3.086|3.267|3.322|3.304|3.19|3.167|3.222|3.322|3.458|3.462|3.458|3.535|3.558|3.594|3.63|3.694|3.68|3.63|3.676|3.608|3.576|3.549|3.617|3.567|3.676|3.762|3.698|3.748|3.68|3.612|3.585|3.63|3.762|3.948|3.939|3.794|3.771|3.812|3.98|3.966|3.658|3.644|3.422|3.68|3.993||4.089|3.916|3.871|3.803|3.794|3.884|4.139|4.175|4.139|3.993|4.011|4.021|4.402|4.329|4.592|4.356|4.12|4.075|4.148|4.211|4.039|3.948
10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|1255|1260|1275|1235|1235|1255|1230|1220|1220|1175|1160|1170|1150|1150|1145|1155|1160|1170|1225|1220|1210|1160|1150|1175|1175|1200|1220|1205|1160|1160|1050|1040|1035|1035|1070|1090|1105|1130|1115||1125|1135|1130|1165|1170|1190|1205|1205|1210|1185|||1170|1170|1170|1190|1190|1200|1200|1180|1150|1215|1230|1240|1255|1250|1265|1235|1235|1235|1255|1255|1275|1250|1250|1285|1315|1335|1320|1300|||1315|1305|1265||1315|1300|1335|1370|1400|1365|1375|1390|1430|1395|1395|1380|1365|1400|1360|1380|1385|1405|1405|1395|1365|1365|1410|1495|1370|1395|1330|1285|1265|1265|1280|1275|1315|1300|1295|1330|1300|1290|1260|1250|1260|1270|1245|1255|1280|1260|1270|1260|1275|1285|1325|1360|1380|1400|1340|1340|1335|1340|1305|1285|||1285|1275|1235|1225|1295|1300|1355|1390|1390|1420|1445|1435|1470|1450|1390|1475|1540|1545|1615|1605|1535|1565|1505|1535|1560|1495|1440|1405|1370|1420|1340|1420|1420|1465|1430|1495|1495|1520|1550|1550|1540|1495|1530|1515|1515|1530|1540|1555|1570|1500|1525|1520|1565|1630|1665|1705|1730|1720|1710|1735|1765|1865|1845|1850|1815|1850|1900|1895|1950|1850|1820|1895|1935|1975|1905|1985|1960|1830|1865|1900|1875|1885|1895|1895|1980|1990|1970|1900|2185|2052|2033|2009.25|1947.5|1985.5|1990.25|1999.75|2085.25|2104.25|2004.5|2075.75|2052|2047.25|2056.75|2085.25
10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP||23.829|23.041|24.159|24.222|25.75|26.349|27.262|26.679|27.955|28.569|29.136|27.939|28.569|28.506|28.979|29.357|29.53|30.018|29.892|28.821|29.215|26.931|25.12|22.868|24.915|22.962|24.175|24.821|24.144|24.159|23.97|24.333|23.435|23.907|23.986|23.592|22.821|22.38|21.687|20.931|20.868|21.293|22.49|23.482|23.608|22.821|22.868|22.411|22.317|21.939|22.175|22.789|22.742|22.962|21.86|21.277|20.695|20.128|20.222|20.632|20.301|19.986|19.923|19.529|19.529|19.75|19.498|19.293|19.309|19.277|19.813|19.057|17.639|17.214|17.214|17.214|17.088|16.442|16.616||16.584|16.616|16.458|16.852|16.537|16.364|16.348|16.316|16.049|16.474|16.6|16.474|16.71|17.072|17.245|16.442|16.474|15.875|15.844|16.017|16.08|15.907|15.907|15.749|16.285|15.749|15.718|15.781|15.718|15.749|15.324|15.324|15.23|15.513|15.797|15.907|15.671|15.97|15.828|15.111|14.544|14.088|13.261|12.946|13.048||13.474|14.19|14.292|14.316|14.442|14.481|14.371|14.56|14.458|14.434|14.521|14.237|14.104|13.757|13.647|13.718|13.6|13.576|13.497|13.466|13.678|13.182|13.237|13.198|13.229|13.379|13.458|13.363|13.726|13.292|13.513|13.529|13.544|13.781|13.694|13.607|13.749|14.253|14.411|14.411|14.3|14.481|14.458|14.143|13.844|13.56|13.056|13.064|13.403|13.474|12.773|12.513|12.505|12.678|12.599|13.048|13.229|12.765|12.387|11.757|12.907|13.229|||13.796|14.064|13.875|14.041|14.166|13.859|13.623|13.615|13.411|13.796|14.08||13.946|13.474|12.883|12.914|13.001|13.009|13.001|12.907|12.93|12.765|12.796|12.788|12.718|12.891|12.97|12.922|12.757|12.804|13.182|12.639|12.04|11.662|11.891|11.544|11.749|10.93|10.836|10.749|10.757|11.009|11.135|11.158|11.158|10.859|10.899|||10.725|10.883|10.473||10.426|10.324|10.221|10.269|9.891|9.828|10.056|10.442
10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|10.8|11.05|11.6|11.35|11.55|10.95|10.7|10.35|10.5|10.55|10.25|10.25|10|10.1|||10.4|10.45|10.25|10.15|10.15|9.68|9.69|9.78|9.85|9.78|9.97|9.96|9.98|9.9|10|9.94|9.58|9.62|9.65|9.67|9.81|9.93|9.82||9.93|10.1|10|10.05|10.15|10.1|10.1|9.93||||||||9.84|9.63|9.44|9.62|9.54|9.59|9.36|9.58|9.79|9.77|9.6|9.51|9.5|9.89|9.59|9.83|10.05|10.05|10.05|10.2|10.5|10.05|10.3|11|11.05||11.15|11.25|11.15|11.1|11.25|11.4|11.05|11.1|11.1|11.2|11.05|11.1|10.95|11.1|11.05|11.5|11.55|11.6|11.35|11.55|11.55|11.55|11.85|11.85|11.2|11.1|11.1|11.05|11.2|11.35|11.4|11.4|11.3|11.3|11.55|11.3|11.3|11.3|11.4|11.3|11.55|11.25|11.2|11.15|11.45|11.55|11.6|11.85|11.9|12.05|11.9|11.9|11.75|11.8|11.65|11.8|11.9|11.7|12||12|12.4|12.5|12.5|||12.3|12.15|12.1|11.95|11.7|12.3|13.1|13.3|13.15|12.7|12.7|12.6|12.65|12.35|13.4|13.65|13.15|13.5|13.25|13.1|12.55|12.55|12.45|12.45|12.4|12.45|12.4|12.1|11.9|11.9|12.1|12.45|12.25|12.7|12.3|13|13.55|15.05|15.75|15.95|15.45|15.4|15.75|14.35|14.55|14.25|13.85|14.1|14.05|13.4|13.7|13.85|13.8|13.6|14|13.8|14.25|15.05|13.7|13.05|13.65|13.8|14.1|14.1|13.3|13.25|13.4|12.2|||12.75|13.05|13.85|15|14.75|14.7|13.4|12.2|11.1|10.1|10.35|10.3|11|10.2|9.31|9.02|8.93|8.77|8.65|8.65|8.64|8.45|8.26|8.39|8.48|8.47|8.47|8.45|8.51|8.51|8.87|9.03|9.11|9.2|9.24
10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|46.35|49.15|49.5|49|48.3|50.1|48.4|49.2|48.4|48.15||47|46.05|45.7|46.35|||45.05|45|45|44.3|45.65|45.5|44.25|44.7|46.75|45.4|43.9|42.8|44|46.5|47.2|46.85|45.6|45.9|45|44.55|43.4|45.25|45.2|44.85||45.5|46.5|47.3|46.8|49.5|50.1|50.7|50||50.4|50|49.05|48|48|47|46.8|47.15|46.75|47.5|46.3|47.05|50|51.4|50.1|49.6|49.5|50.05|49.5|49.05|48.6|49.2|49.5|50.35|49.1|49|45.95|46.4|48.6||||50.5|50.7|||52.8|51.75|54.8|57.3|54|50.2|50|50.5|50|50.8|51.35||51.3|51.3|50.7|49.7|50.25||47|48.25|50.5|51|51.25|49.7|49.55|47.6|45.2|43.3|42.75||44|44.75|39.2|40.1|39.65|39|38.1||38.8|38.9|39.6|39.05|40.7|41.15|40.7|40.7|41.7|39.05|38|37.6|37|37|38.1|37.5|36.65|37.1|36.55|37.65|39|39.7|37.75|36.4|37|36.95|36.55|36.05|36.2|36.5|37|37.9|38|38|37.55|37.5|36.65|37.8|38.55|36.9|35.65|35.75|36|36||35.65|36|36.45|36.9|37.3||38.4|38.85|39|39.45|40.1|40|41|38.85|37.5|37.6|37.9|39.65|35.3|35.1||37.6|37.35|37.15|37.05|38.4|38.6|40|39.9|38.7|38.45|39.8|39.1|40.15|40.25|41.15|42.2|41.4|43.8|43.5|42.9|43|40|39.6|39.75|42|39.5|41.5|41.8|42|41.9|43|44.45|44.95|44||49|49.1|52.1|51.75|45.7|44.6|43.75|43|39.25|36.05|33.2|31.8|31.2||35.35|37.5|39.45|40|39.6|41.95|42.8|43.35|43.25|44.95|44.5|46.8
10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|90.2|92.2||92.7|87|91.65|91.05||94.1|92.3|101.65|101.45|99.7|98.95|101.75||104.35|102.6|105.9||102.25|104.5|102|105.45|105.55|106.95|106.85|110|114|114.4|115.45||114.8|115.15|115.6|114.25|115.5|114.65|114.45|116.1|116.4|117.8|114.65|111.65|111.6|115|116.25|115.25|114.55|114.65|110|112.35|108.85|108.4|113.85|115.5|116.25|115.05|115.1|107.9|100.3|103.95|108.95||114.35|115.9|117.75|120.3|118.6|115.55|117.75|119.45|120.8|121.8|119.6|120.85|122.6|124|124.8|122.85|120.1|119.25|120.1|117.9|119.05||115.55|112.6|112.15|108.45|119.6|120.4|121.3|123.35|123.55|116.8|112.8|115.1|114.45|115.15|116.35|115.95|116.75|112.25||107.65|102.95|102.75|96|94.85|93.4|94.2|92.4|90.9||91.45|89.8|89.8|91.05|88.9|84.3|81.65|79.95|80.6|78.55|76.85|77|77.65|79.5|79.3|80.65|80.45|80.7|79.95|80.75|76.8|76.45|75.65|75.8|79.65|78.95|78.8|79.65|81.55|81.65||79.8|78.3|79.25|81.9|81.45|78.55|83.3|83.4|85.65|92.75|92.4|93.1|92.65|90.6|85.5|86.55|85.5|86.95|89.5|88.4|91.5|91.3|89.35|89.05|94.55|90.95|92.9|92.3|87|83.75|82.55|82.05|80.65|79.6|81.2|82.6|83.2|82.95|82.45|83.25|80.3|81.9|80.65|80.15|77.4|77.85|79.7|78.55|78.45|80.35|81.55|81.4|82.4|81.6|80.4|79.4|79.65|79.9|82.8|83.05|85.9|84.5|87.4|80.85|79.95|80.65|78.85|75.7|78.8|81.75|81.65|80.05|86.2|85.95|82.7|79.1|71.15|71.5|73.15|71.85|74.5|73.4|72|71.25|69.9|68.1|68.5|65.7|64.3|61.95|62.25|62.45|62.8||60.45|63.7|65|65.3|66.05|70.9|69.8|71.5|66|63.65|67.7|68.8
10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|11.3922|11.3387||10.9839|11.4726|11.5127|10.6493|10.4083|9.9598|9.9063|9.9398|9.9465|9.8862|9.8795|9.4913||9.0696|9.1767|9.3708|9.2436|9.4311|9.6586|9.2303|9.6252|9.5582|9.7858|9.5448|10.0736|9.4177|9.5716|9.6519|9.5248|8.5341|8.0388|8.407|9.0428|8.34|7.8916|8.0723|7.9719|8.2329|8.5944|8.6747|8.8755|8.9023|9.3307|9.411|9.6051|||9.7657|9.7523|9.5984|9.8394|9.8929|9.9799|10.1406|10.1473|10.087|10.1071|10.0067|10.3748|9.739|9.585||9.4043|9.5582|9.5315|9.7323|9.826|9.6921|9.7523|9.6519|9.8661|9.324|9.7055|9.2503|9.3106|9.7457|9.5047|||9.9799|10.1406|9.8661|||9.8126|9.8394|10.0736|10.3681|10.676|10.8635|10.8701|10.656|10.8568|10.7697|10.6693|11.0776|10.9103|10.917|10.7095|10.8701|10.5623|10.719|10.7582|10.5428|10.4187|10.2163|10.125|9.9879|10.2163|10.4383|10.3469|10.3143|10.1902|9.4787|9.9813|10.2229|10.249|9.6615|9.9161|9.5048|8.9695||8.8912|9.5897|9.4917|10.1641|9.7855|9.8051|9.6092|9.5244|9.6288|9.6092|9.4787|9.6288|9.3155|9.5244||9.2371|9.1588|9.1131|9.1392|9.211|9.2894|9.4199|9.1001|8.7802|9.5244|9.6223|9.8377|9.9487|10.1511|10.125|10.5493|11.0128|11.2608|11.1499|11.3718|11.0585|11.4893|11.6656|11.8288||11.7113|11.9136|12.3053|11.7635|11.424|11.8941|11.6525|11.5676|11.7504|11.6003|11.6656|11.176|10.9214|11.3914|10.7321|11.6199|11.2935|11.5546|11.9463|11.6395|11.8222|11.9397|11.535|11.5415|11.6199|11.6525|12.1486|12.0768|11.8222|11.7374|11.8941|11.8484|12.1225|12.4228|12.3053|12.3053|11.7113|11.8679|11.3783|11.4045|11.6917|11.3261|11.4697|11.1433|11.7047|11.411|11.5807|11.5611|11.5285|11.6133|11.3588|11.7178|11.77|11.7765|12.4359|13.3367|12.8341|10.7647|10.6276|10.3796|10.5493||10.5754|11.0715|11.4567|10.6407|10.5036|10.1837|9.5701|8.7932|8.6888|8.7475|9.2176|8.3363|8.5452|7.6704|8.16|7.6443|7.7683|7.7945|6.7761|6.7761|6.3648|6.6912|6.8283|7.0633|7.0894
10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|14480|14480|14220|14260|14420|14460|14580|14660|14880|14940|14600|14500|14600|15660|||15700|15700|15640|15700|15680|15580|15580|15580|15540|15600|15540|15500|15480|15360|15280|15280|15220|15220|15280|15300|15300|15340|15360|15260|15380|15200|15100|15140|15220|15260|15260|15200|15340|15300|15260|15200|15240|15380|15240|15260|15300|15460|15500|15200|15220|15200|15400|15480|15480|15340|15500|15520|15480|15500|15380|15320|15480|15360|15300|15220|15120|15060|14920|15140|||14960|14940|14940|||14940|14840|14660|14800|14820|14860|14780|14980|14800|14700|14600|14740|14680|14540|14560|14560|14560|14380|14820|14540|14580|14400|14400|14360|14360|14280||14300|14020|14080|14020|13720|13640|13800|13620|13560|13600|13580|13560|13560||13480|13480|13480|13500|13520|13540|13620|13560|13580|13500|13500|13660|13600|13700|13580|13680|13600|13640|13780|13700|13560||13580|13620|13640|13600|13600|13700|13740|13740|13820|13760|13720|13700|13600|13580|13480|13460|13420|13380|13400|13380|13360|13360|13400|13380|13360|13340|13380|13300|13300|13360|13400|13400|13380|13360|13260|13180|13260|13340|13360|13300|13300|13300|13320|13380|13320|13320|13320|13320|13320|13320|13340|13340|13340|13340|13440|13400|13280|13320|13380||13400|13500|13360|13300|13400|13480|13460|13320|13440|13480|13240|13440|13480|13500|13400|13300|13280|13460|13660|13660|13440|13420|13580|13500|13380|13320|13360|13420|13520|13580|13460|13300|13460|13540|13620|13180|14680|14900|14980|14860||14980
10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|0.475|0.485|0.48|0.485|0.475|0.485|0.48|0.485|0.47|0.475|0.48|0.495|0.49|0.495|0.5|0.475|0.485|0.46|0.475|0.48|0.495|0.485|0.485|0.475|0.465|0.475|0.48|0.485|0.49|0.5|0.51|0.5|0.515|0.505|0.48|0.46|0.435|0.435|0.445|0.45|0.415|0.415|0.405|0.415|0.41|0.415|0.405|0.405|0.415|0.415||0.405|0.405|0.4|0.395|0.395|0.405|0.39|0.385||0.385||0.385|0.39|0.39|0.405|0.4|0.405|0.41|0.41|0.42|0.42|0.42|0.405|0.405|0.4|0.425|0.415|0.44|0.45||0.475|0.48|0.48|0.475||0.47|0.475|0.455|0.48|0.495|0.51|0.5|0.49|0.49|0.495|0.48|0.495|0.495|0.515|0.495|0.51|0.48|0.475|0.47|0.44|0.45|0.43|0.435|0.465|0.465|0.455|0.46|0.455|0.44|0.435|0.44|0.44|0.43|0.415|0.425|0.45|0.38|0.365|0.36|0.375||0.385|0.38|0.395|0.395|0.39|0.4|0.405|0.41|0.415|0.435|0.455|0.455|0.465|0.465|0.47|0.465|0.46|0.45|0.465|0.465|0.47|0.47|0.48|0.48|0.48|0.475|0.485|0.485|0.485|0.485||0.485|0.49|0.475|0.475|0.48|0.49|0.505|0.495|0.5|0.5|0.505||0.505|0.52|0.515|0.505|0.52|0.525||0.505|0.51|0.515|0.51|0.53|0.525|0.515|0.515|0.515|0.535|0.54|0.52|0.53||0.56|0.555|0.555|0.55|0.555|0.56|0.565|0.555|0.535|0.53|0.53|0.53|0.54|0.545|0.535|0.51|0.505|0.515|0.52|0.495|0.485|0.475|0.47|0.475|0.47|0.47|0.47|0.475|0.475|0.485|0.49|0.48|0.475|0.465|0.51|0.52|0.555|0.55||0.54|0.57|0.55|0.54|0.53|0.56|0.55|0.555|||0.53|0.53|0.53|0.54|0.56|0.475|0.475|0.48|0.48||0.485|
10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|4920|4665|4710|4770|4830|4770|4675|4700|4735|4745|4820|4910|4865|4720|4790|4950|4950|4950|4935|4850|4930|4900|4975|5080|5250|5250|5260|5260|4750|4825|4900|4670|4540|4595|4685|4650|4800|4875|4400|8050|4025|3945|3900|4045|4095|4150|4095|4075|4115|4145|||4215|4285|4230|4220|4220|4220|4125|4070|3985|4160|4250|4340|4280|4295|4325|4325|4265|4220|4270|4390|4535|4870|4870|5075|5025|4920|4910|4745|||4750|4550|4200|8720|4360|4255|4550|4750|4870|4885|4825|4840|4910|4820|4775|4810|4925|5100|4725|4720|5075|5525|5475|5650|5350|5300|5575|5850|5900|5725|5675|5575|6050|6075|5975|6025|6250|6675|6400|6525|6350|6625|6550|6600|6675|6225|6100|6050|6625|6600|6500|6450|6150|6100|6375|6725|6775|7000|14150|7075|7125|7150|7000|13950|||6975|6875|6800|6700|7350|7650|7775|7750|7750|7600|7450|7500|7575|7525|7175|7250|7400|7275|7425|7525|7675|7750|8075|8425|7800|7850|7650|7500|7825|7550|8150|14950|7475|7700|7925|8225|8775|8525|9000|9050|9050|9775|8200|8350|7350|7275|7600|7600|8175|6925|6625|6525|6500|6350|6525|7800|8050|7500|5775|5850|5850|5925|5950|5700|5625|5925|6075|6150|6050|6400|6000|6175|6125|5950|6300|6625|6600|7000|7075|6925|6725|6825|6775|6750|6725|7250|7325|7375|7150|7200|7200|7275|6825|6850|6800|6600|7150|7775|8325|7425|7575|7125|7400|6450
10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|11.79|11.73|11.71|11.64|11.44|11.4|11.06|11.06|11.13|11.3|11.39|11.42|11.14|11.05|10.98|11.12|11.26|11.12|11.25|11.1|11.03|10.8|10.82|10.33|10.27|10.47|10.72|10.77|10.79|10.83|11|11.09|11.13|11.16|11.26|11.47|11.22|11.26|11.45|11.51|11.64|11.75|11.57|11.35|11.42|11.48|11.48|11.48|11.53|11.55|11.59|11.57|11.56|11.52|11.46|11.57|11.59|11.81|11.81|11.74|11.66||11.66|11.64|11.67|11.64|11.65|11.79|11.79|11.79|11.85|11.89|11.95|12.02|12.09|11.94||11.81|11.72|11.86|11.9|11.93|11.83|11.49|11.47|11.49|11.64|11.59|11.6|11.51|12.23|12.06|12.17|12.31|12.38|12.35|12.37|12.52|12.69|12.7|12.77|12.76|12.89|12.92|12.66|12.6|12.78|12.9|12.88|12.77|12.69|12.55|12.76|12.69|12.44|12.16|12.31|12.44|12.64|12.47|12.5|12.47|12.44|12.15|12.17|12.07||11.84|12.19|12.02|11.94|12.04|12.34|12.27|12.41|12.3|12.44|12.63|12.59|12.6|12.5||12.38|12.21|11.97|11.94|11.9|11.7|11.73|11.71|11.68|11.56|11.77|11.79|11.73|11.93|12.03|12.32|12.42|12.31|12.24|13|13|13.58|14.61|14.28|13.99|14.27|13.88|13.48|13.45|13.52|13.54|13.56|13.66|13.42||13.13|13.1|13.19|13.25|13.17|13.16|13.08|13.09|13.1|13.01|13.01|13.16||||12.92|12.89|12.92|12.9||12.59|12.76|12.58|12.59|12.8|12.82|13.16|13.31|13.56|13.71|13.91|13.99|13.67|13.62|||13.33|13.04|12.97|12.93|12.99|12.47|12.27|12.16|12.19|12.44|12.61|12.6|12.34|12.41|12.56|12.18|12.23|12.3|12.15|12.11|12.2|11.83|11.02||||||10.8|10.99|11.03|10.77|10.8|10.55|10.7|10.88|10.75|10.86|10.54
10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|176.25|171.05|173|165.01|153.2|165.1|163.5|164.8|162.9|167|159.61|148.48|139.25|137.04|126.5|136.22|140|150.24|156.2|154.16|166.65|163.9|155.85||143.71|140.96|138.35|149.04|138.65|128.98|119.99|120.33|127.7|136.51|143.06|145.81|143.1|147.7|148|141.6|142.06|145.11|138.9|137.51|147.1|136.84|127.25|127.49|126.6|122.3|117.32|116.79|122.8|124.02|123.61||114.5|119.4|122.8|121.6|127.28|120.19|125.97|118.39|114.93|106.92|109.5|107.19|108.56|103.49|96.51|95.95|95.81|94.2|87.63|88.79|88.01|89.3|86.68|83.9|89.55|91.3|91.34|85.5|84.3||78.42|73.49|71.99|75.89|74.86|74.61|73.75|73|75.59|75.03|77.3|75.9|72.4|73.78|72.57|70|71.92|67.1|66.72|62.07|57.25|55.87|52.1|51.3|53.54|55.66|54.1|52.7|52.22|52.54|53.09|55.8|54.43|56.55|53.94|50.5|48.41|47.27|43.5||45.81|49.51|49.06|51.9|49.69|49.05|50.75|48.75|45.81|46.25|45.9|47.64|46.5|45.45|49.01|46.55|45.24|43.25|43.16|46.65|50.05|52.25|55.74|53.25|52.44|54.5|56.5|56.25|56.39|57.45|57.36|57.62|57.9|59.7|60.04|59.69|61.2|58.91|61.3|61.95|62.99|62.85|62.25|58.8|63.21|60.42|56.7|56.63|54.63|50.82|51.19|49.99|51.9|53.75||52.97|49|48.75|49.71|53.73|55.09|51.32|47.9|51.06||48.16|45.15|44.23|41.15|38.28|37.6|38.19|39.25|39.42|37.42|36.8|36.18|36.1|36.5|35.15|36.55|35.4|33.59|34.1|33.49|31.13|30.35|28.3|27.3|27.49|27.58|27.51|27.83|25.89|25.6|25.79|26.42|27.31|26.96|27.59|28.42|28.56|28.23|28.58|27.26|27.18|28|27.88|28.07|28.55|27.68|||||25.75|25.81|26.24|25.55|23.77|24.14|22.59|21.02|20.49|19.2|18.78
10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|5.45|5.5|5.52|5.61|5.43|5.47|5.41|5.39|5.35|5.51|5.47|5.48|5.47||||5.35|5.37|5.3|5.24|5.17|5.2|5.22|5.34|5.38|5.39|5.41|5.48|5.45|5.35|5.25|5.22|5.24|5.18|5.33|5.3|5.45|5.52|5.4|5.57|5.79|5.66|5.41|5.65|5.45|5.54|5.55|5.59|5.62|||5.49|5.29|5.21|5.23|5.24|5.14|5.2|5.16|5.08|5.15|5.23|5.4|5.4|5.52|5.59|5.7|5.77|5.77|5.68|5.47|5.45|5.57|5.55|5.59|5.48|5.36|5.41|5.3|5.25||5.42|5.21|5.15|5.14||5.25|5.08|5.11|5.23|5.27|5.3|5.24|5.27|5.26|5.3|5.31|5.32|5.41|5.53|5.51|5.63|5.74|5.82|5.86|5.87|5.67|5.64|5.63|5.69|5.69|5.85|5.89|5.76|5.66|5.61|5.7|5.81|5.57|5.56|5.66|5.76|5.55|5.51|5.31|5.27|5.32|5.39|5.53||5.73|5.66|5.82|5.95|5.96|5.96|5.96|5.95||6|5.95|6.01|5.87|5.73|5.55|||5.44|5.43|5.46|5.55|5.7|5.71|5.84|5.91|5.96|5.91|6.04|6.09|5.91|5.89|5.96|5.99|6.07|6.02|5.95|5.91|5.98|6.18|6.3|6.76|6.74|7.15|7.05|7.14|7.17|7.03|7.07|7.02|7.08|6.98|6.95|6.84|6.88|6.8|6.87|6.77|6.81|6.91|6.87|6.91|6.9|6.9|6.78|6.8|6.99|7.07|7.02|7.2|7.32|7.08|7.01|7.14|7.21|7.4|7.45|7.59|7.74|7.64|7.92|7.55|7.36||6.82|6.84|6.87||6.83|6.94|6.96|7.11|7|6.88|6.92|6.8|6.9|6.9|7.13|7.16|7.61|7.65|7.54|7.55|7.52|7.35|6.92|7.02|7.04|7.02|6.94|6.8|7.31|7.49|7.41|7.37|7.41|7.34|7.39|7.39|7.63|7.76|7.47
10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|324.725|330.875||319.7|291.95|258.3|251.65||248.9|242.475|249.375|244.55|234.725|229.625|211.875||211|208.975|204.1||202.95|200.525|208.3|211.2|210.525|208.45|208.8|214.225|217.15|217.35|217.75||215.5|214.75|217.625|209.65|211.575|214.075|210.7|206.7|203.425|207.425|200.775|194.825|191|191.325|193.9|195.7|194.925|192.025|191.3|189.975|189.975|183.025|183.45|181.475|185.875|189.45|186.925|184.6|183.2|190.075|187.3||186.175|197.025|207.45|200.45|200.95|202.175|187.45|191.425|188.05|194.825|191.075|182.7|175.275|170.175|174.9|178.1|181.725|179.3|177.825|170.375|175.725||177.075|178.75|180.775|174.8|187.175|190.35|195.625|196.75|194.25|185.7|189.47|183.25|190.25|196.47|184.75|177.82|172.55|160.35||163.38|162.18|162|161.55|156.68|159.45|147.4|143.62|140.57||140.65|139.55|137.1|137.53|137.07|135.4|136.85|132.32|132.95|127.88|129|125.62|130.9|136.85|136.15|135.62|135.85|131.7|134.22|131.82|124.22|120.65|120.67|123.22|121.85|123.42|120.25|121.7|125.4|125.62||126.75|125.6|126.78|130.32|120.67|110.22|118.1|115.03|114.4|116.9|115.53|116.15|111.75|107.83|104.9|101.88|104.1|106.03|106.17|105.47|104.78|106.33|103.83|105.78|110.2|111.92|114.6|109.47|103.1|105.28|103.17|100.42|96.97|94.45|93.15|97.2|96.33|97.33|94.12|90.33|91.75|91.33|88.9|90|91.17|89.33|89.55|89.78|91.22|94.12|93.7|96.42|96.33|95.75|97.45|89.38|88.9|92.4|95.05|97.03|94.47|91.67|87.75|86|85.42|86.08|83.3|83.55|83.15|85.3|85.95|83.9|87.72|88.7|84.4|85|85.35|85.38|88.58|81|82.97|85.03|82.47|80.17|81.85|80.42|81.3|83.12|81.7|76.08|75.35|76.92|76.75||76.42|77.8|77.15|77|74.58|76.3|76.67|76.53|77.17|79.2|80.33|82.88
10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|487125|465750|484875|486000|446625|489375|509625|540000|540000|564750|590625|596250|650250|506250|537750||542250|560250|563625|630000|687375|685125|685125|729000|776250|862875|843750|878625|804375|918000|745875|735750|712125|749250|618750|731250|778500|919125|765000|752625|536625|679500|852750|862875|1105875|1267875|1198125|1440000|1332000||837000|711000|446625|473625|455625|436500|391500|375750|362250|315000|342000|270000|249750|238500|252000|237375|226125|240750|257625||244125|311625|262125|254250|257625|212625|345375|193500|156375|162000||166500|163125|158625|147375||141750|141750|146250|239625|231750|228375|232875|247500|238500|230625|228375|225000|234000|244125|236250|234000|213750|223875|238500|225000||231750|232875|213750|214875|226125|231750|237375|244125|228375|239625|235125|245250|226125|196875|193500|190125|205875|213750|216000|228375|223875|253125|272250|284625|280687.5|286875|291375|250875|237375|307125|313875|302625|237375|220500|212625|227250|211500|221625|227250|219633.75|210375|211500|213322.5|199125|189000|180000|181125|181125|207000|195750|199125|201375|202500|195750|200250|187875|168750||182250|191250|207000|212917.5|226125|210375|202500|212625|217125|195750|205875|211500|185625|204750|230625|230625|214875|232875|253125|243000|237375|248625|240750|259886.25|272812.5|271968.75|308250|302625|239625|231750|212625|241875|243000|228375|275625|343125|357750|344250|326250|334125|338625|383625|405000|391500|372375||354375|325125|312750|328500|311625|365625|371250|391500|277875|298125|262125|303750|238500|263250|318375|185625|200250|177750|157500|155250|150750|154125|149625|148500|140625|156375|138341.25|144000||144000|147375|150750|157500|149625|141750|124875|148500|171000|178875|191250|192375
10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|42.8636|44.3636|45.3636|45.1364|47.6364|45.4546|41.9091|40.9546|42.0909|44.1818|40.1818|39.4091|39.0455|39.2273|||38.8182|39.2273|39.1364|38.9545|38.9091|38.1818|38.5|38.5909|38.1364|37.9545|38.5909|38.3636|37.7273|39.5909|40.0455|38.9091|38.9091|36.4091|35.5909|32.3636|32.5|31.6818|30.9091||31.6818|31.7727|31.1364|31.9545|31.4091|31.4091|31.5455|29.2273||||||||28.0455|28.2273|28.3182|28.3182|27.7273|27|27.6364|28.1818|28.2273|29.0455|28.5|26.6364|26.8182|28.3182|28.2727|28.9091|30.2273|30.3636|30.3182|31.4545|31.1364|32.0909|32.4091|34.0909|35.1364||35.4091|33.8636|33.1364|33.0455|33.0455|31.9545|30.4091|31.3636|29.8636|29.1818|29.5|29.4545|28.8636|29.3636|28.7273|29.2273|29.2273|29.5909|29.7273|30.4545|28.4091|28.5455|29.2727|29.6818|29.3636|29.5909|29.5|28.8636|29.2727|28.0909|27.6364|28.1818|27.4545|27.0455|28.3636|28.1364|28.9091|28.0909|28.4091|28.5|28.8636|30.0909|30.5455|28.7273|29.5455|30.7727|30.1818|31.5|28.6364|28.0909|27.6818|28.1364|27.6818|28.5909|27.3636|28.0909|29.0455|26.8636|25.2727||24.7273|25.1364|25.8182|24.5909|||24.1364|24.0455|25|24|25.1818|25.7273|26.4545|26.4545|28.1818|29.0455|27.6364|28.3182|26.6364|26.6364|28.6364|27.7727|26|23.6364|21.5|21.5|21.3182|20.2727|20.3636|19.8636|19.8182|19.7727|20.0909|20|18.1818|18.1818|18.7727|19.0909|18.7273|17.0455|16.7727|17.0455|16.5909|16.4545|15.5455|15.6364|15.4091|14.9091|14.3182|14.5455|14.5909|14.0909|12.8182|13.8182|14.1818|14.7273|14.2983|14.4748|13.9453|13.9453|14.2542|13.9453|13.9012|14.3425|13.504|13.9012|14.6514|14.6514|13.3275|13.0627|13.1068|12.7979|12.7979|12.8861|||12.9744|12.8861|13.8129|13.835|14.1262|14.5146|14.5631|13.8835|14.1262|14.0777|14.466|14.1262|14.6602|14.8544|14.1748|14.6602|13.5922|13.4951|13.4466|13.0097|12.1845|12.4757|12.3786|11.9903|11.9903|11.9417|11.3107|10.2913|10.4854|9.8058|10.0971|9.8058|9.7087|9.7573|9.8058
10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|52.8|53.4||53.2|54.85|57.7|57.85||59.6|62.7|65.95|65.1|63.2|61.7|59.9||58.3|56.05|53.4||50.9|50.6|51.05|51.25|51|51.4|50.5|52|52.9|52.6|53.35||52.5|52.25|52.95|53.05|53|54.05|52.3|52.9|53.2|55.9|53.35|53.1|53.1|54.6|57|58.45|59.2|58.15|55.4|52.8|50.55|51.25|53.75|54.55|53.7|54.65|54.95|54.4|52.25|54.95|57.8||60.8|63.05|61.3|64|64.7|62.55|65.1|64.8|65.5|68.9|66.6|66.05|63.45|60.45|61.85|62.45|65.7|69.15|66.75|64.25|61.2||58.3|55.6|53.05|54.35|57.2|55.35|54.45|52.45|50.6|47.95|43.6|44.65|43.25|42.55|41.5|46.1|51.2|42.7||38.4|34.65|31.15|30.65|30.5|30|29.2|27.7|26.6||26.8|26.65|26.7|26.7|26.25|26.8|26.95|26.7|26.95|27|28.25|28.7|28.85|29.6|29.55|30.35|29.15|30.2|30.7|29.35|29.35|29.1|29.9|29.05|29.45|29.25|29.05|29.55|29.7|29.7||28.95|29|28|28.8|27.1|24.65|25.45|25.1|25.9|27|26.3|26.25|26.45|26.7|27|27.6|27.4|27.9|28.3|27.2|28.1|28.9|29.15|28|29.5|29.1|29.9|30.1|29.5|30.2|30.1|30.75|29.75|30|29.95|30.55|30.7|31.5|32|32.15|31.1|32.65|31.1|29.65|28.25|28.6|30.1|29.45|30|30.6|30.25|28.85|27.5|26.2|27.55|29|30.4|30.25|31.55|31.55|31.95|32.05|33.7|34.45|34.8|35.5|35|35.05|35|34.95|33.45|31.95|33.5|35.25|36.95|36.25|37.75|39.7|38.35|35.4|34.75|32.5|31.45|31.55|30.6|27.85|27.25|26.35|26.6|26.35|26.6|26.55|26.7||26.15|26.4|25.45|25.9|26.45|26.1|26.2|26.6|27.35|28.2|26.9|25.65
10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|30.38|30.53|30.99|30.52|31.92|30.8|31.82|30.98|30|30.56|29.71|29.75|28.51|26.79|26.65|||25.43|25.37|25.34|24.46|23.28|22.73|22.39|23.48|24.11|23.89|23.46|24.07||23.61|23.86|24.1|24.49|24.49|23.73|23.93|23.35|23.45|24.25|24.08|22.99|22.81|21.59|20.97|21.65|20.72|21.53|21.19|21.44|20.52|20.45|20.3|20.32|19.62|19.27|19.18|19.26|19.42||18.95|20.7|20.84|21.64|22.21|21.91|22.32|22.12|22.1|22.39|22.02|21.76|21.38|22.61|22.57|23.22|24.08|23.49|22.95|24.43||23.55|24.08|24.03|22.48||21.18|20.41|20.26|20.49|20.27|21.6|20.79|19.72|20.73|20.92|20.32|20.92|21.23|18.81|19.27|20.07|19.99|19.34|18.82|18.63|18.68|18.62|18.54|18.17|17.99|18.39|18.81|18.74||18.08|17.31|17.33|17.33|18.29|17.48|16.62|16.28|16.51||14.89|15.23|14.93|15.28|15.32|15.23|14.65|14.07|14.81|14.55|14.72|14.94|14.98|15.29|16.2|15.71|15.51|15.29|15.39|15.29|15.41|15.54|15.43|15.11|14.93|14.66|14.04|13.57|13.61|14.01|13.96|13.39||13.09|13.07|13.2|12.99|13.37|12.8|13.21|13.14|12.81|13.05|13.14|13.08|13.27|13.17|13.28|13.26|13.07|13.08|13.14|13.12|12.78|13.04|12.95|13.05|13.05|13.05|12.99|12.62|12.45|12.2|12.21|12.21|12.23|12.04|11.98|11.83|11.97|12.57|12.83|12.02|11.83|11.4|11.26|11.26|11.26|11.13|10.82|10.97|11.27|12.01|11.93|12.24|12.28|11.88|11.83|11.92|12.1|12.11|12.07|12.05|12.51|12.2|12.24|11.91|11.82|11.66|12.02|11.1|10.54|10.7|10.51|10.68|10.63|10.35|10.37|10.41|10.38|10.89|10.11|10.26|10.19|10.28|10.16|10.51|10.11|9.87|10.24|9.51|9.61|9.8|9.83|9.78|9.97|10.01
10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|12.5|12.5|12.5|12.43|12.07|12.83|12.83|12.24|12.51|13|13.35|13.35|13.19|13.39|13.15|13.45|13.45|13.16|13.15|13.02|13|12.85|12.1|12.05|12.41|12.3|12.35|12.53|12.6|13.01|13.06|13.15|12.95|12.96|13|13|13|12.68||12.68|12.69|13.12|13.31|13.23|13.5|13.1|13.16|13.35|13.81|13.85|13.92|13.74|13.62|13.52|13.61|13.95|13.73|13.9|13.9|13.9|13.9||13.97|13.71|13.65|13.54|13.69|13.91|13.99|13.99|14|14.25||14.3|14.58|14.71||14.39|14.06|14.49|14.38|14.65|14.51|14.44|14.49||14.18|14.17|13.95|13.95|13.93|13.94|14|14|14|14.24|14.2|14.4|14.5|14.5|14.33|13.95|13.94|13.95|13.99|14.37|14.37|14.46|14.4|14.4|14.39|14.5|14.5|14.46|14.5|14.5|14.89|14.4|14.5|14.5|14.5|14.48|14.61|14.5|14.89|14.75||14.95|14.75|14.82|14.92|14.92|15.07|14.49|14.2|13.95|13.92|13.95|14|13.87|13.5||13.5|13.25|13.25|13.25|13.25|13|12.5||12.66|12.94|13|13.02|13.12|13.37|13.37|13|13|13||13|13|13|12.99|13.01|13.3|13|13|13.01|12.71|13.3|13|13|12.9|13||13|12.68|13|12.9|12.87|12.72||13||13.3|13.3|13.3||||13||13|12.99||13.1|13.2|13||13|12.7|13|12.8|12.8|12.8|12.97|13|13|13|||13.03|13|13.44|13|12.96|12.05|11.5|11.75|11.77|11.75|11.87|11.9||11.96|11.99|12|12||12.03|12.2|12.21|12.21|12.21||||||12.2|12.2|12.21|12.38|12|12|12.01|12|11.89|11.91|11.72
10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|4.24|4.21|3.9|3.53|3.48|3.6|3.46|3.48|3.5|3.48|3.62|3.71|3.66||||3.72|3.92|3.8|3.68|3.6|3.72|3.74|3.62|3.51|3.47|3.5|3.33|3.47|3.29|3.27|3.03|2.88|2.8|2.76|2.84|2.82|2.89|2.84|2.92|2.99|3.09|3.03|3.32|3.36|3.19|3.24|3.26|3.37|||3.24|3.26|3.28|3.3|3.26|3.27|3.14|3.07|3.06|3.03|3.04|3.18|3.25|3.26|3.34|3.38|3.49|3.44|3.38|3.28|3.23|3.13|3.19|3.18|3.2|3.25|3.33|3.16|3.18||3.33|3.45|3.38|3.31||3.2|3.07|3.16|3.19|3.14|2.98|2.93|2.82|2.85|2.8|2.95|2.89|2.91|2.95|2.96|2.96|3.01|2.99|3.06|3.06|3.1|3.09|3.13|3.28|3.12|3.24|3.39|3.23|3.21|3.11|3.08|3.1|3.09|3.09|3.06|3.24|3.01|3.03|2.95|2.97|3.2|3.14|3.02||2.79|2.82|2.85|2.89|2.86|2.97|2.93|2.96||3.01|3.01|3.08|3.07|3.1|3.07|||3.05|2.97|3.02|3|3|3.09|3.11|3.06|3.11|3.19|3.24|3.27|3.26|3.33|3.24|3.4|3.32|3.2|3.07|3.02|2.77|2.92|2.97|3.05|3.08|3.14|3.24|3.35|3.25|3.27|3.34|3.3|3.37|3.41|3.42|3.42|3.55|3.62|3.73|3.79|3.61|3.55|3.65|3.67|3.71|3.94|3.85|3.59|3.55|3.48|3.46|3.7|3.45|3.44|3.49|3.82|3.86|4.18|3.25||||||||||||||||||||||||||||||||||||||||||||||
10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|52.5|52.3|53.5|53.2|52.2|52.4|52.3|52.2|52.3|53.7|52.8|53.1|52.8|53|||52.3|52.9|52.7|52.6|52.3|52|52.2|52.5|52.3|52.3|52.7|52.4|52|52.1|51.9|52.6|52.8|51.3|52.5|53.1|54.7|55.1|55||56|57.3|55.2|56.1|57.3|55.6|54.2|54.5||||||||54.2|52.6|53|53.1|51.1|52.3|52.5|53.6|53.3|54.1|53|52|51.4|51.6|51|50.6|51.8|51.5|51.2|52.6|54|53.5|52.6|53.1|54||53.8|53.4|52.7|53|53.2|53|52.8|52.4|52|52.1|52.9|52.6|50.9|52.1|51.6|52|53.6|54|53.8|53.2|53.8|54.8|55.4|56.3|54.6|54.4|54.1|53.9|54.6|53.8|53.5|53.6|53.7|53.7|54.3|53.9|54|54.3|55.4|56.2|57.7|58.2|57.5|56.8|58.5|60.1|59.8|60.7|61.5|62|61.8|63.3|63.2|62.6|61.9|64.5|63.8|64.3|63.4||62.6|63.5|63.3|63.2|||62.1|61|63.7|59.7|60.7|62.5|62.5|62.3|63.2|63.1|61.1|61|60.7|59.3|60.4|61.1|60.1|59.4|64|65.8|63|61.7|62.8|63.2|62|62.5|64|60.7|60.6|59|65.5|63.1|62.2|63.5|61.6|62|60.3|60.1|62.9|62.8|60.1|58.9|60|55.3|52|54.3|53.9|52.5|51.8|54.1|53.6|52|51.4|50.1|51.2|51|49.25|49|48.4|50.2|50.9|52.8|56.3|52|51.5|51|51.3|50.3|||50|50.3|50.7|51.6|51.5|50.2|50.8|49.15|48.8|49.9|51.2|50.3|50.2|52.7|52.8|52.4|53.1|52.5|53.6|53.9|53.6|54.5|53.5|51.4|52|52.4|53|51.1|49.5|49.2|49.55|49.5|48|45.8|41.65
10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|21|20.7|20.55|20.85|21.5|21.4|21.35|21.9|21.65|21.6|22.2|23.1|23.75||||21.2|19.8|19.18|18.86|18.2|17.02|17|17.72|18.44|17.84|17.68|16.82|16.46|16.14|15.74|15.7|15.04|14.7|14.6|15.18|15.12|15.98|15.76|15.64|15.48|16|15.2|14.9|15.1|15.5|16|15.34|15.84|||16.04|16|16.04|15.96|14.8|15.02|15.26|14.76|14.68|14.68|14.86|15.48|15.74|16.06|16.36|16.86|16.04|15.48|15.48|15.32|14.48|14.82|15|15.08|15.94|16.24|15.62|13.8|14||14.28|13.88|13.48|13.42||13.82|13.68|14.08|14.02|13.5|13.34|13.3|13.52|13.76|13.48|13.88|13.9|13.92|14.6|15.18|14.96|15.14|15.72|15|15.38|14.8|15.1|15.46|16.28|16.22|15.9|15.42|15.42|15.06|14.6|14.58|14.42|14.94|15.18|15.34|15.32|14.5|13.8|13.76|13.52|14.14|13.38|13.26||13.58|13.7|14.04|14.6|14.52|15.72|15.6|16.14||16.28|15.82|15.94|16.02|15.98|15.76|||15.96|15.56|15.38|15.66|16.48|17.14|16.82|17|17.96|18.46|18.64|18|17.98|17.4|16.98|16.52|16.64|16.76|16.4|16.84|16.4|16.98|17.06|18.5|18.94|18.32|19.98|20|20.1|19.72|19.3|18.96|18.66|18.48|18.04|18|18.96|18.82|19|19.38|18.4|18.3|18.1|18.38|18.44|17.98|18.2|18.12|18.84|20.05|19.6|17.3|16.98|15.2|14.66|16.22|16.34|16.56|15.6|15.22|14.5|12.72|12.66|13.14|13.5||12.7|12.3|12.32||12.7|12.8|13.04|12.98|12.74|12.8|13.16|12.84|13.2|13.04|13.44|12.66|12.6|12.66|12.86|13.16|12.949|12.5915|12.234|11.8169|11.9361|12.3135|12.1546|11.7176|12.4326|12.8298|13.227|13.3263|12.0751|12.3532|12.0156|12.0156|12.0156|11.9758|11.3006
10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|133|131|130|126|126|127|126|126|115|111|110|108|111|109|||111|108|107|108|106|105|104|103||106|107|111|110|108|108|106|110|108|110|111|110|110|107|110|108|106|107|107|110|110|113|113|112|113|114|115|114|117|117|114|113|112|113|111|112|112|110|109|109|109|108|109|108|108|107|108|108|108|108|107|111|108|108|108||106|110|108|108||109|113|110|110|112|106||108|107|108|108|106|110|113|110|109|110|110|111|109|110|110|108|107|106|106|105|106|105|105|106|107|109|110|108|110|111|107|104|108|109|108|108|108|108|107|106|106|103|101|99|99|98|98|99|99|98|100|97|98|97|95|101|99|98||102|102|97|98|99|99|99|100|102|103|92|90|93|91|91|91|95|98|96|95|94|95|94|92|90|90|88|91|91|91|91|92||92|90|96|95|96|99|98|100|99|99|95|99|99|98|96|97|99|98|95|94|95|91|93|96|95|95|94|93|94|93|92|93|93|97|94|96|95|100||96|90|87|88|89|86|87|83|84|79|78|77|76|76|75|75|75|76|76|76|75|73|73|75|75|68|71|71
10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|29.24|30.21||30.58|30.19|29.6|29.59|28.96|29.3|29.4|29.49|29.4|29.66|30.44|30.48||30.2|28.64|30.59|29.76|30.89|30.84|30.07|30.7|31.31|31.34|30.49|31.41|30.64|31.42|30.35|30.58|29.29|28.18|29.53|31.62|31.85|31.1|31.32|31.67|31.48|31.87|31.98|31.67|31.78|32.57|31.03|31.03|||31.23|31.75|32.77|33.33|33.54|33.25|33.43|33.23|33.46|33.16|33.16|34.25|33.2|33.21||33.14|33.82|33.41|33.3|33.73|33.51|34.12|33.23|33.28|32.95|34.44|32.29|32.73|32.66|33.34|||33.86|32.92|33.29|||32.67|32.33|33.06|33.79|34.22|33.36|32.54|32.52|32.45|33.24|32.63|32.65|32.91|32.68|33.29|34.05|34.28|34.02|34.74|34.87|34.93|34.64|34.41|35.97|36.62|37.06|36.62|36.92|36.4|35.51|36.26|36.13|36.52|36.57|37.21|36.28|33.36||31.03|32.42|31.38|32.71|33.35|32.98|32.44|32.4|31.37|30.84|31.07|31.18|31.31|31.81||31.41|29.63|30.19|30.03|30.77|29.33|30.79|29.76|27.47|27.98|28.24|28.48|28.8|30.38|30.57|31.69|31.64|31.88|31.08|30.79|30.29|30.83|31.92|32.13||31.48|31.92|32.61|31.95|30.66|30.78|30.64|31.51|31.95|31.67|32.1|32.94|33.16|33.98|33.04|34.83|34.77|35.04|35.74|37.56|38.25|39.71|38.19|37.94|38.14|36.43|36.52|34.39|33.64|33.58|33.33|33.47|34.44|34.45|35.12|33.86|34.45|34.46|35|34.29|34.95|34.64|34.74|33.48|32.66|33.15|32.73|33.27|32.61|30.9|30.4|31.16|31.18|31.08|29.75|30.68|28.95|29.42|28.95|28.33|28.11||28.21|29.21|28.37|27.52|26.6|27.12|25.27|23.6|23.16|23.76|24.55|23.76|23.76|23.21|23.73|23.36|22.79|23.11|21.09|20.84|21.14|21.74|22.61|22.08|21.67
10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|3.9758|3.9392||4.0033|3.8934|3.93|3.8384|3.8292|3.8842|3.8934|3.9025|3.9025|3.9392|3.9941|4.0033||4.0674|4.0491|4.0766|4.0125|4.0033|4.0766|3.985|4.0216|4.0125|4.0857|3.9941|3.9666|3.8476|3.8842|3.8659|3.8567|3.7285|3.6094|3.6277|3.7193|3.7834|3.7101|3.646|3.5819|3.6277|3.7285|3.7926|3.8384|3.8292|3.875|3.8934|3.9575|||3.985|4.0399|3.985|4.0674|4.0125|4.0399|4.0033|4.0583|4.0491|3.985|3.9483|4.0125|3.9758|3.9208||3.9392|4.0125|4.1315|4.2506|4.2781|4.3331|4.3056|4.2964|4.2598|4.2598|4.3331|4.2506|4.3239|4.4338|4.5529|||4.5809|4.8234|4.8414|||4.8234|4.6887|4.6618|4.6887|4.6258|4.6169|4.6528|4.6528|4.6258|4.5989|4.5899|4.6258|4.6528|4.6797|4.8145|4.8414|4.6707|4.4821|4.6079|4.6169|4.4731|4.4911|4.4462|4.4372|4.4552|4.4552|4.5001|4.4731|4.4731|4.4462|4.6169|4.6797|4.6797|4.6618|4.5899|4.4642|4.2935||4.2755|4.3923|4.4282|4.6258|4.6618|4.6079|4.6079|4.5989|4.6079|4.6169|4.6797|4.7246|4.8145|4.7875||4.6348|4.6169|4.6258|4.5719|4.554|4.545|4.5989|4.5719|4.6258|4.6348|4.7336|4.7965|4.8055|4.8234|4.8055|4.7875|4.7965|4.8234|4.8324|4.8594|4.8145|4.9222|5.0929|5.039||4.8953|4.8863|4.8953|4.7875|4.7516|4.8773|4.7336|5.0211|5.1019|4.8145|4.8504|4.8055|4.8324|4.9672|4.9043|5.066|5.0211|5.2097|5.2905|5.2905|5.3893|5.3264|5.2456|5.2815|5.4342|5.4432|5.4612|5.3444|5.3085|5.3803|5.4342|5.4432|5.569|5.4612|5.6408|5.6857|5.6229|5.7845|5.4881|5.4791|5.5779|5.6139|5.5869|5.5151|5.6229|5.6498|5.5151|5.5959|5.5485|5.5043|5.3276|5.5308|5.6456|5.734|5.7693|5.7428|5.5308|5.522|5.2304|5.2657|5.98||5.9|6|6.02|5.7|5.77|5.88|5.73|5.48|5.32|5.37|5.33|5.11|5.15|4.91|4.84|4.73|4.67|4.68|4.56|4.37|4.4|4.46|4.68|4.82|4.76
10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|41300|41300|40400|39950|40200|40200|39900|40250|40250|40200|40650|41150|40950|41650|42150|42700|42900|43000|43450|43850|43650|43200|43300|43600|44100|43300|44150|44050|44050|44150|43700|42200|42400|41300|42100|42650|42900|42500|41750||42300|44400|44950|46000|46850|47400|48450|48400|48150|45850|||45300|46400|48500|48700|48550|49350|45600|45900|43900|45400|44700|45400|46100|46700|46850|45950|45950|46050|46950|47150|47000|47800|48400|48850|49700|49450|49600|47500|||47800|47800|45850||45450|45500|46100|46900|46500|46700|47150|46950|47200|47300|47000|45000|45250|45600|45000|46200|46700|48550|48900|48400|48800|49250|50100|50300|50500|51100|49250|48900|55200|55500|51200|51500|51300|51600|49450|49400|47650|47500|47500|47150|49000|50400|51200|51700|53200|51300|49650|49900|50700|49550|45900|44500|44600|44500||42300|42000|42000|42800||||43050|42800|42150|42800|42950|41800|43550|45750|45900|46090.3984|45376.1992|45852.3984|45947.6016|46280.8984|49137.8008|45614.3008|44709.6016|44281.1016|45090.6016|45090.6016|43424.1016|41757.6016|41757.6016|41995.6016|41852.8008|42090.8984|41710|41281.3984|41091|39567.3008|40805.3008|44400|42281.3008|43138.3984|42186.1016|42519.3984|43566.8984|44090.6992|44566.8008|43900.1992|45900|46947.5|48852.1016|49328.1992|50661.3984|52851.6992|54089.6016|53232.6016|49899.6016|49518.6992|49709.1016|49233|48280.6992|45519.1016|45709.5|44757.3008|45138.1992|45995.1992|46471.3984|46090.3984|45090.6016|45900|41995.6016|42519.3984|41852.8008|41948|41614.6992|43424.1016|42138.5|44424|44519.1992|44281.1016|43900.1992|44947.6992|45614.3008|42424.1992|40043.5|43519.3008|45328.6016|46804.6992|47090.3008|47614.1016|49042.5|48375.8984|47614.1016|51613.6992|52185.1016|51137.5|50566.1992|52946.8984|54375.3008|56089.3984|55613.3008|50661.3984|52375.5|53042.1016|50470.8984|49518.6992|50566.1992|47376|46899.8984|47804.6016|46661.8008|45090.6016
10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|17.4|16.96|16.19|16.02|15.91|15.88|15.87|15.73|16.1|16.1|16|15.86|15.36|15.76|15.79|15.89|15.99|16.02|16.41|16.42|16.39|16.34|16.34|16.38|16.36|16.73|16.83|16.68|16.54|16.6|17.02|16.26|16.16|16.41|16.45|16.64|16.6|16.85|17.03|16.41|15.88|15.95|15.62|16|16.18|16.41|16.24|15.78|15.69|15.64|15.63|15.76|15.65|15.7|15.95|15.79|15.63|15.69|15.72|15.6|15.68||15.8|15.98|16.03|15.98|15.97|15.64|15.64|15.65|15.76|15.6|15.81|15.48|15.53|16||15.5|14.93|14.73|14.82|14.84|14.73|14.84|14.91|15.01|15.04|14.98|14.91|14.47|15.26|14.8|14.92|15.01|15.05|15.03|15.03|15.05|14.44|14.15|14.3|14.64|14.66|14.79|14.71|14.37|14.53|14.68|14.93|14.8|14.26|13.93|13.92|13.9|13.05|12.91|13.04|12.97|13.06|12.97|12.6|12.3|12.1|12.16|11.4|11.69||11.97|12.18|12.08|11.98|12.16|12.6|12.75|12.87|12.94|13.48|13.43|13.43|13.7|13.66||13.59|12.99|12.45|12.54|12.72|12.58|12.71|12.49|12.19|11.93|12.1|11.99|12.03|12.02|12.2|12.26|12.17|12.03|12.02|12.08|11.98|12.01|12.39|12.2|12.25|12.25|12.21|12.19|12.45|12.55|12.45|12.58|12.7|12.8||12.27|12.32|12.5|12.66|12.36|12.57|12.63|13.1|13.17|12.93|12.33|11.69||||11.62|11.25|11.22|11.39||11.4|11.41|11.1|10.97|10.5|10.33|10.54|10.86|11.05|10.85|10.91|10.39|9.71|9.23|||8.91|8.61|8.69|8.82|8.93|8.7|8.84|9.13|9.26|9.48|9.54|9.56|9.72|9.84|9.97|10.07|10.31|10.29|9.79|9.76|9.92|9.69|9.51||||||9.43|9.4|9.66|9.88|9.89|9.74|9.93|10.1|9.71|9.42|9.46
10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|24600|23550|24400|24950|24800|25150|28100|21650|22050|22500|20450|19950|19300|17000|17350|17400|17550|16950|17200|16950|17200|17150|17700|18050|17900|18100|18200|19000|18800|17800|18100|17400|16650|16850|16700|16700|16900|17100|17100|16650|16650|16800|16350|17050|18250|18200|18900|19250|19150|19650|19450||19450|19500|19200|19700|19400|19700|19800|20050|18800|19550|20250|20500|20850|20650|20750|21200|20900|21000|21000|22550|22500|22900|23400|22800|23800|24050|24400|24600|||23700|24000|22100|23700|23700|23650|24950|26150|26350|26950|27050|26850|26800|26400|25150|25150|26450|28200|26550|25500|26150|27050|26650|25950|25450|23950|25350|26650|27500|27700|26150|24550|26500|26550|25650|26600|28950|33600|31950|32750|32050|32800|33550|31850|32900|31400|29450|29050|30900|31000|32700|33450|33750|33450|34450|36800|35800|34850|34900|34900|32350|32300|31100|31200|||31200|30650|30400|31800|34450|32850|32500|33800|34600|34000|34000|34900|35700|34800|33100|35200|38100|29750|28350|27200|27150|27350|26300|29150|22450|21200|20500|19750|20350|21150|21150|20950|20950|21050|21600|22450|22350|21600|22150|21700|22500|22200|21050|22350|20300|20050|19750|20250|20550|20000|20050|20000|19600|18500|19000|19750|19100|18850|17650|18150|18000|18350|18250|17500|17100|17350|18400|18600|18550|19400|18950|18650|18700|19300|20250|20900|20600|22300|21300|22000|20700|21350|21050|21200|21700|21350|21550|22050|20700|20950|21700|21800|21500|21150|21000|20800|23000|22900|22000|20800|21550|20700|20300|20050
10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|41550|42600|42700|44000|44450|42650|42800|42750|43050|43250|41500|41450|41400|41900|42800|42250|41900|39650|40150|39650|40500|40200|40650|40800|40350|41800|44050|43200|43750|41900|42700|41550|38900|39550|40150|39950|42200|43450|43000||42450|44700|43100|45050|46750|47750|46650|48650|49700|49650|||46400|45650|46150|47350|47350|46450|47300|47300|45600|47150|48750|52100|52500|46600|48200|43850|43250|42400|44100|44000|44500|44300|44400|45050|44850|45650|47050|47950|||47650|45450|44650|44300|44300|43950|43600|45000|45950|46900|46400|46050|43950|43300|44200|44050|43600|42300|41850|39900|40650|39750|40400|41100|41050|40750|42200|42500|42000|41350|41250|41200|44600|41900|41550|40900|42300|43650|43250|43350|42100|39500|38950|38800|39350|37550|35950|34400|35800|35950|36850|37050|36700|38050|39450|40800|42000|42150||41750|41900|42300|42950|43250|||43250|43400|41650|41000|43250|40550|42100|42850|42450|44100|45500|45950|44100|44450|43700|45900|45150|45000|46800|44100|42100|42300|43450|44150|43300|43900|43700|43000|42750|46350|45000|45950|45950|46050|44350|46950|49300|49950|49800|49200|48050|49000|47900|48750|47950|46350|45100|45150|47450|47000|44000|42700|42900|40000|42850|42250|45200|38950|37100|36450|36700|36200|33700|34450|33900|35050|34600|34950|36650|35700|33000|33800|32000|27850|27150|26500|25050|27850|28650|28850|29300|29750|30300|29600|29250|30100|29400|27600|28200|29750|31250|29900|29700|30750|30000|30000|30000|28000|25900|26500|26000|26550|27000|26550
10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|2.55|2.5|2.55|2.5|2.55|2.65|2.6|2.6|2.5|2.47|2.55|2.55|2.5||||2.55|2.5|2.65|2.65|2.7|2.7|2.7|2.55|2.7|2.65|2.65|2.65|2.65|2.55|2.6|2.65|2.5|2.45|2.5|2.55|2.6|2.65|2.65|2.65|2.7|2.75|2.7|2.75|2.95|3|2.7|2.8|2.8|||2.8|2.8|2.95|2.48|2.5|2.65|2.6|2.55|2.65|2.5|2.6|2.8|2.9|3.1|3|2.85|2.8|2.7|2.65|2.55|2.65|2.7|2.7|2.8|2.9|3.05|3|3|3.15||3.1|3.05|3.1|3.1||2.85|3|2.7|2.75|2.7|2.7|2.65|2.7|2.7|2.75|2.7|2.8|2.8|2.9|2.6|2.49|2.46|2.6|2.38|2.42|2.48|2.6|2.65|2.37|2.41|2.4|2.3|2.26|2.3|2.34|2.39|2.32|2.33|2.29|2.07|2.14|2.15|2.07|2.11|2.21|2.21|2.28|2.21||2.25|2.32|2.33|2.32|2.35|2.44|2.45|2.47||2.55|2.47|2.55|2.47|2.42|2.34|||2.4|2.34|2.4|2.38|2.47|2.55|2.55|2.49|2.5|2.4|2.43|2.47|2.46|2.4|2.34|2.4|2.34|2.32|2.37|2.44|2.46|2.49|2.36|2.5|2.5|2.18|2.35|2.5|2.35|2.4|2.45|2.47|2.41|2.4|2.49|2.55|2.65|2.65|2.6|2.8|2.85|2.9|2.7|3|3|2.9|2.65|2.5|2.5|2.44|2.36|2.48|2.44|2.16|2.07|2.03|1.84|1.85|1.75|1.84|1.43|1.36|1.31|1.29|1.31||1.35|1.34|1.32||1.29|1.32|1.32|1.36|1.35|1.38|1.41|1.44|1.47|1.48|1.52|1.52|1.47|1.43|1.39|1.33|1.25|1.23|1.36|1.5|1.54|1.51|1.51|1.55|1.6|1.63|1.58|1.6|1.59|1.57|1.59|1.61|1.6|1.6|1.6
10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|2.42|2.4|2.51|2.34|2.34|2.37|2.26|2.3|2.24|2.29|2.38|2.4|2.32||||2.33|2.27|2.29|2.21|2.21|2.28|2.31|2.31|2.45|2.4|2.48|2.58|2.39|2.34|2.36|2.32|2.23|2.2|2.1|2.34|2.37|2.4|2.3|2.34|2.4|2.41|2.41|2.65|2.55|2.46|2.4|2.54|2.7|||2.68|2.55|2.42|2.38|2.23|2.73|2.83|2.6|2.11|1.88|1.89|1.94|1.9|2.04|1.98|1.56|1.5|1.47|1.46|1.21|1.17|1.11|1.09|1.04|1.04|1.05|1.05|1.04|1.03||1.1|1.04|1|1||1.03|1.03|1.03|1.06|1.05|1.05|1.03|1.01|1.03|1.06|1.02|1.01|0.99|1.03|1.02|1.06|1.08|1.06|1.05|1.1|1.1|1.13|1.16|1.19|1.2|1.19|1.18|1.2|1.21|1.21|1.18|1.2|1.23|1.19|1.25|1.23|1.23|1.19|1.15|1.18|1.17|1.19|1.19||1.19|1.2|1.17|1.24|1.2|1.21|1.2|1.17||1.17|1.17|1.17|1.15|1.16|1.18|||1.16|1.2|1.2|1.21|1.19|1.2|1.17|1.1|1.17|1.17|1.17|1.15|1.21|1.21|1.2|1.19|1.2|1.18|1.24|1.24|1.26|1.26|1.25|1.2|1.28|1.24|1.25|1.23|1.25|1.25|1.27|1.27|1.23|1.26|1.25|1.25|1.31|1.31|1.33|1.39|1.37|1.4|1.46|1.42|1.39|1.37|1.4|1.3|1.33|1.38|1.38|1.36|1.3|1.17|1.15|1.15|1.16|1.23|1.18|1.27|1.07|1.08|1.1|1.06|1.07||1.05|1.07|1.1||1.1|1.08|1.1|1.09|1.14|1.05|1.03|1|0.98|0.99|1|1|1|1.09|1.07|1.08|1.07|1.1|1.06|1.06|1.09|1.06|1.03|1.03|1.05|1.03|1.03|1.02|1.02|1|1.02|0.98|1.07|1.05|1.06
10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|6.56|6.53||6.5|6.3|6.08|6.08|6.1|6.13|6.11|6.13|6.09|6.08|6.11|6.09||6.03|5.96|5.92|5.79|5.94|5.93|5.72|5.71|5.79|5.84|5.76|5.61|5.68|5.67|5.38|5.35|5.25|5.36|5.39|5.96|6.19|6.13|6.1|6.25|6.44|6.5|6.86|6.8|6.85|6.7|6.6|6.52|||6.48|6.44|6.32|6.4|6.5|6.64|6.66|6.72|6.77|6.79|6.7|6.97|7.02|6.96||7.25|7.43|7.36|7.31|7.01|6.8|6.85|6.75|6.45|6.31|6.37|6.2|6.44|6.66|6.61|||6.9|6.86|6.86|||6.87|6.77|6.66|6.73|6.62|6.6|6.55|6.52|6.58|6.57|6.56|6.83|7|7.15|7.44|7.56|7.38|6.89|6.95|6.75|6.73|6.53|6.45|6.55|6.45|6.35|6.28|6.2|6.3|6.38|6.4|6.43|6.56|6.63|6.6|6.53|6.45||5.9|6.16|6.15|6.56|6.74|6.85|6.61|6.61|6.75|6.8|6.89|6.91|6.8|6.61||6.75|6.69|6.65|6.95|7.05|7.14|7.32|7.25|7.05|7.22|7.42|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|580.15|596.85||585.95|574.9|569.8|562.85||541.7|533.15|556.9|541.55|537.95|529.05|527.75||527.85|513.05|488.15||488.55|488.85|493.95|492.85|495.15|490.8|496.8|505.9|511.75|516.95|513.55||508.35|505.7|509.65|509.95|526.35|521.5|524.25|517.2|507|508.55|508.3|507.95|507.35|509.85|514.8|510.5|517.1|523.8|530.7|532.05|521.3|543.3|561.45|559.55|560.45|551.5|551.05|541.6|546|545.85|541.6||544.85|545.45|527.8|548.7|544.45|542.05|545.55|558.4|540.65|552.8|558.15|535.15|528.3|527.2|528.1|526.95|521.9|520|520.65|528.8|516.65||511.25|512.9|502.2|498.7|518.35|524.05|536.1|539.2|528.05|527.35|528.1|520.5|503.35|516.7|495.2|487.9|482.65|485.65||490.8|498.35|500.55|499.2|504.7|509.65|500.3|510.8|514||505.8|491.9|511.55|527.4|529.2|522.6|507|499|502|470|506.95|516|525.3|544.85|543.6|525.3|523.1|545.55|545.5|543.95|549.4|518.95|524.8|519.6|519.05|525.05|527.15|533.3|548.25|553.1||549.15|531.25|542.4|555.45|528.05|520.65|524.45|523.1|554.75|581.9|581|578.05|549.9|548.55|524.85|532.3|538|548.05|572|582.8|601.5|596.3|577.85|577.85|617.35|619.4|634.65|638.7|601.15|605.3|612.3|618|601.05|603.75|603.75|610.65|652.4|655.9|652.05|656.75|603.15|591.1|600.15|606.95|604.3|594.75|599|576.35|571.7|583.4|598.2|610.2|629.9|612.7|592.1|588.65|569.05|556.4|562.45|569.45|585.7|578.5|566.85|580.35|581.4|580.6|580.3|573.8|574.55|563.55|576.3|561.7|574.1|580.2|597.05|625.35|601.8|606.2|547.9|523.2|517|512.3|513.2|507.7|518.65|514.95|498.75|494.9|474.55|398.3|414.2|419.3|407.95||395.05|387.65|374.8|365.4|372.7|376.55|371.05|369|360.35|364.15|363.7|368.95
10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|4.48|4.512|4.584|4.536|4.408|4.4|4.4|4.432|4.488|4.504|4.456|4.408|4.408|4.472|4.464|4.52|4.56|4.536|4.576|4.52|4.464|4.376|4.344|4.232|4.136|4.232|4.28|4.216|4.232|4.272|4.384|4.416|4.44|4.496|4.496|4.56|4.552|4.52|4.568|4.576|4.64|4.616|4.544|4.576|4.664|4.592|4.552|4.624|4.664|4.68|4.728|4.8|4.792|4.704|4.736|4.816|5.384|5.44|5.52|5.52|5.56||5.608|5.52|5.312|5.28|5.376|5.448|5.44|5.544|5.728|5.632|5.472|5.264|5.112|5.024||4.928|4.8|4.848|4.752|4.744|4.824|4.84|4.752|4.696|4.8|4.784|4.728|4.408|4.624|4.512|4.672|4.76|4.768|4.648|4.64|4.784|4.8|4.88|5.144|5.264|5.16|5.504|5.584|5.664|5.776|5.776|5.76|5.656|5.6|5.616|5.6|5.736|5.68|5.6|5.608|5.528|5.568|5.608|5.448|5.496|5.392|5.288|5.28|5.224||5.248|5.296|5.344|5.344|5.408|5.232|5.312|5.32|5.312|5.336|5.184|5.144|5.16|5.168||5.168|5.048|5.032|5.112|5.048|5.08|5.2|5.136|5.032|5.04|5.152|5.288|5.272|5.44|5.416|5.432|5.432|5.416|5.56|5.568|5.384|5.224|5.44|5.44|5.48|5.592|5.568|5.608|5.752|5.856|5.976|5.952|5.88|5.76||5.608|5.616|5.776|5.792|5.616|5.784|5.864|5.944|6.2|6.12|6.344|6.344||||6.32|6.248|6.224|6.2||6.464|6.248|6.088|6.08|6.04|6.384|6.464|6.496|6.448|6.448|6.592|6.552|6.48|6.16|||6|5.992|5.856|5.832|5.848|5.792|5.8|5.84|5.752|5.672|5.704|5.608|5.68|5.712|5.64|5.56|5.632|5.696|5.736|5.976|5.92|5.952|5.984||||||5.928|5.76|5.76|5.76|5.792|5.792|5.872|6.008|5.76|5.76|5.696
10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|1.01|0.94|0.89|0.89|0.905|0.92|0.875|0.88|0.885|0.885|0.885|0.9|0.87|0.865|0.865|0.86|0.88|0.845|0.84|0.82|0.825|0.815|0.815|0.82|0.825|0.83|0.82|0.82|0.81|0.84|0.85|0.855|0.805|0.8|0.775|0.77|0.765|0.775|0.77|0.78|0.79|0.79|0.79|0.805|0.8|0.785|0.78|0.79|0.79|0.775||0.775|0.785|0.79|0.795|0.805|0.81|0.805|0.8||0.805||0.82|0.835|0.83|0.855|0.855|0.865|0.86|0.86|0.865|0.855|0.855|0.86|0.87|0.905|0.835|0.85|0.84|0.84||0.87|0.875|0.865|0.88||0.89|0.885|0.885|0.885|0.905|0.915|0.93|0.9|0.885|0.905|0.91|0.885|0.91|0.88|0.89|0.89|0.87|0.875|0.885|0.88|0.9|0.87|0.865|0.89|0.915|0.9|0.85|0.87|0.88|0.91|0.915|0.93|0.925|1|0.98|0.975|0.93|0.95|0.88|0.91||0.96|1|0.98|1.04|1.14|1.13|1.18|1.24|0.945|0.725|0.725|0.695|0.695|0.685|0.655|0.63|0.64|0.655|0.66|0.67|0.66|0.68|0.73|0.715|0.685|0.665|0.7|0.615|0.635|0.65||0.675|0.72|0.71|0.69|0.72|0.755|0.76|0.74|0.75|0.78|0.785||0.76|0.76|0.74|0.75|0.795|0.8||0.765|0.72|0.705|0.705|0.74|0.695|0.76|0.805|0.825|0.845|0.835|0.7|0.66||0.65|0.67|0.71|0.685|0.68|0.615|0.595|0.58|0.565|0.54|0.53|0.53|0.54|0.545|0.55|0.555|0.55|0.55|0.555|0.545|0.535|0.535|0.53|0.535|0.515|0.52|0.525|0.52|0.525|0.525|0.52|0.53|0.535|0.505|0.535|0.54|0.57|0.575||0.555|0.58|0.52|0.505|0.5|0.465|0.44|0.435|||0.44|0.445|0.445|0.45|0.435|0.43|0.425|0.43|0.43||0.435|
10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|10.48|10.5|10.28|10.8|11.56|10.12|9.68|9.99|9.84|9.57|10.5|10.9|10.84||||11.16|10.94|11.04|11.46|11.1|10.56|10.26|11.08|11.94|11.48|12.28|12.16|12.12|11.36|12.08|12.4|11.64|11.68|11.6|13|14.32|15.62|13.8|14.28|13.8|15.06|15.36|15.22|15.28|14.58|14.88|16.36|16.92|||15.1|15|13|12.14|11.52|11.72|11.76|11.74|9.77|10.5|10.84|11.7|11.3|11.88|12.12|12.8|12.96|13|13.26|11.64|11.38|11.58|10.66|10.54|9.88|10.3|9.9|10.24|10.86||10.54|10.48|10.94|11.2||9.93|10.2|10.76|11.86|12.02|12|12.1|12.2|12.28|11.2|11.9|11.54|11.82|10.02|8.38|7.9|8.12|8.5|8.17|8.28|8.4|8.99||9.18|9.71|9.88|10.12|10.16|10.12|10.22|10.2|9.8|10.2|9.64|9.41|10.18|9.34|8.32|8.57|8.51|9.4|8.99|9.23||9.49|9.47|9.24|9.18|9.33|8.97|8.86|8.8||8.2|8.25|8.55|8.4|8.5|8.5|||8.34|7.96|7.75|7.13|7.32|7.73|7.33|7.85|8.39|8.4|7.75|7.45|7.73|7.35|7.1|7.9|8.04|8.02|7.28|6.58|6.53|6.5|6.03|6.18|6|6.19|6.18|5.7|4.9|4.9|4.85|4.8|4.67|3.99|3.99|3.89|3.84|3.93|3.94|3.98|4|3.97|3.63|3.58|3.58|3.66|3.5|3.45|3.45|3.47|3.41|3.47|3.59|3.39|3.42|3.65|3.75|3.62|3.73|3.83|3.8|3.72|3.9|3.71|3.56||3.34|3.43|3.55||3.27|3.28|3.3|3.26|3.24|3.25|3.28|3.18|3.24|3.23|3.21|3.25|3.18|3.16|3.31|3.06|3.04|2.74|2.72|2.66|2.65|2.65|2.65|2.65|2.74|2.77|2.79|2.8|2.81|2.84|2.88|2.92|2.95|2.98|2.94
10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|7875|7600|7675|7700|7650|7700|7600|7425|7450|7350|7375|7400|7200|7100|7100|7225|7275|7325|7275|7325|7400|7375|7350|7350|7550|7800|7700|7475|7375|7225|7050|7025|7000|7150|7375|7250|7375|7375|7350|1465|7325|7525|7425|7650|7975|7925|7750|7800|7725|7775|1505||7525|7500|7550|7550|7650|7575|7525|7525|7500|8250|8975|7925|7925|8025|8150|8200|8000|8150|8350|8375|8550|8250|8100|8700|8875|8900|8950|9025|||8975|9075|8825||9050|8825|8725|8800|8675|8675|8675|8825|8700|8850|8775|8850|9000|9100|9000|9175|9175|9325|9450|9200|9100|9050|9200|9325|9475|9250|9025|9025|9150|9300|9625|9350|9250|9475|9400|9175|9150|8950|8975|8925|9275|8900|8800|8875|8750|9025|9400|9450|9550|9825|9600|9675|10000|10050|1895|9475|9700|9100|9100|1770|||8850|8825|8375|8275|8575|8750|9050|9350|9575|9725|9800|9525|9750|9925|9725|10100|9725|9525|9700|9875|10100|10800|9875|11300|10000|7700|7475|7050|7150|7375|7450|1455|7275|7350|6975|7150|7225|7300|7375|7300|7350|7375|7050|7125|6825|6825|6950|7025|7000|7125|6875|7025|6850|6825|7000|7100|7200|6700|6900|6625|6675|6700|6700|6675|6600|6825|6900|6850|6775|6775|6925|6525|6400|6525|6725|6575|6225|6825|6925|7025|7375|6875|6950|6900|7150|7250|7325|7325|7300|7575|7225|7400|7425|7125|7300|7350|7175|7475|7675|7925|7750|7500|7250|7200
10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP|6960|7080|7080|7140|7250|7070|7060|7100|7060|7150|7560|7620|7600|7330|7270|7320|7270|7010|6560|6620|6490|6150|6160|6100|6380|6330|6390|6460|6460|6540|6530|6010|5850|5870|5990|5900|5790|5760|5590||5500|5700|5630|5730|5890|5990|6000|6250|6310|6290|6290||6290|6470|6350|6760|6710|6730|6640|6880|6890|6950|6600|6780|5950|5220|5010|4870|4905|4810|4830|4900|4815|4725|4690|4905|4930|4970|5030|4990|||4895|4955|5080||5000|4850|4730|4935|4930|4950|4995|4725|4800|4800|4305|4350|4320|4305|4420|4465|4590|4635|4680|4580|4495|4735|4750|4690|4675|4655|4660|4715|4665|4595|4585|4575|4480|4360|4275|4235|4165|4090|4050|4015|4090|4240|4300|4310|4225|4230|4200|4145|4170|4170|4165|4180|4240|4265|4175|4175|4240|4175|4100||||4080|4060|3975|3940|4060|4060|4140|4125|4150|4150|4120|4155|4100|4125|4100|4160|4100|4100|4150|4165|4120|4100|4095|4070|4090|4150|4145|4175|4140|4310|4210|4400|4400|4320|4330|4270|4250|4290|4315|4240|4245|4210|4210|4245|4210|4235|4220|4160|4200|4295|4335|4360|4360|4400|4400|4320|4285|4295|4420|4345|4365|4390|4365|4360|4240|4240|4100|4140|4135|4235|4210|4200|4150|4150|4195|4215|3985|4200|4400|4620|4615|4645|4690|4640|4670|4690|4590|4485|4575|4680|4620|4610|4520|4690|4735|4785|4615|4625|4610|4570|4545|4595|4555|4695
10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP||1.21|1.21|1.26|1.29|1.3|1.34|1.33|1.29|1.34|1.35|1.41|1.41|1.38|1.39|1.38|1.39|1.35|1.35|1.38|1.364|1.364|1.432|1.354|1.442|1.599|1.668|1.658|1.678|1.658|1.668|1.668|1.678|1.678|1.678|1.707|1.687|1.668|1.687|1.697|1.619|1.687|1.707|1.766|1.746|1.707|1.687|1.697|1.717|1.727|1.717|1.736|1.756|1.776|1.766|1.815|1.825|1.835|1.805|1.805|1.776|1.776|1.756|1.893|1.923|1.992|1.903|1.942|1.844|1.854|1.844|1.835|1.864|1.864|1.776|1.805|1.825|1.766|1.736|1.766||1.746|1.766|1.766|1.795|1.795|1.815|1.864|1.815|1.864|1.805|1.648|1.707|1.756|1.776|1.785|1.795|1.805|1.825|1.776|1.893|2.021|2.198|2.266|2.247|2.364|2.619|2.659|2.561|2.335|2.178|2.129|2.109|2.08|2.217|2.256|2.188|2.158|2.139|2.129|2.09|2.08|2.031|2.256|2.502|2.502||2.276|2.07|1.884|1.785|1.697|1.658|1.511|1.373|1.256|1.158|1.148|1.118|1.109|1.099|1.069|1.089|1.089|1.099|1.079|1.079|1.089|1.06|1.069|1.099|1.089|1.069|1.03|1.03|1.06|1.06|1.069|1.069|1.069|1.079|1.069|1.06|1.06|1.079|1.079|1.069|1.089|1.089|1.069|1.079|1.099|1.089|1.089|1.109|1.099|1.118|1.099|1.089|1.069|1.069|1.099|1.099|1.109|1.05|1.05|1.02|1.099|1.079|||1.109|1.128|1.148|1.216|1.226|1.236|1.226|1.236|1.246|1.246|1.246||1.246|1.236|1.187|1.226|1.285|1.295|1.315|1.266|1.295|1.256|1.266|1.275|1.226|1.226|1.226|1.256|1.236|1.236|1.256|1.197|1.207|1.207|1.226|1.216|1.167|1.118|1.128|1.128|1.128|1.128|1.118|1.118|1.079|1.03|1.02|||1.02|1.02|1.03||1.02|1.02|1.01|1.02|1.01|0.991|1.001|1.01
10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|71400|72000|72500|73700|74400|75500|72000|71700|72000|72900|73000|74300|76900|76500|77900|78400|75600|74300|76500|77300|80000|80700|81500|79800|76600|73300|72500|70900|71300|66700|69600|68700|64700|68100|72100|79400|81400|79900|80000||76900|75000|69000|71000|69000|68100|70000|71000|68200|69000|||66200|61000|61300|63300|64800|57600|51700|50500|50700|53200|55000|57300|55500|54600|55700|56300|56100|56000|55500|54500|57900|56167|57033|57933|60000|60333|58333|57000|||56400|48433|44000||41267|39033|38900|39233|39333|38133|38300|38100|39000|40533|40400|37500|34833|34433|34267|35667|34933|33467|33600|32000|30500|30567|31667|33000|30667|28067|26567|26800|26533|26667|26367|26667|26400|26267|27333|26433|25800|25333|25233|25733|26900|27000|26800|26833|27300|26567|26067|25333|25867|27333|27367|27567|28067|26667||23867||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|10.18|10|10.02|9.96|9.9|9.27|9.34|9.19|9.16|9.35|9.23|9.45|9.5||||9.37|9.23|9.11|9.2|9.09|8.38|8.55|8.93|8.99|8.81|8.76|9.03|9.1|9.16|9.39|9.39|9.48|9.39|9.49|9.5|9.78|10.2|10.04|10.14|10.1|10.2|9.42|9.85|9.5|9.35|9.4|9.54|9.62|||9.89|9.86|9.9|9.65|9.64|9.94|10.02|9.86|9.72|9.77|9.44|9.79|10|10.42|10.6|10.46|10.7|10.5|10.4|10.18|10.24|10.1|10.32|9.84|9.9|9.86|9.91|9.5|9.77||10.16|9.48|9.33|9.35||9.54|9.8|10.02|10.2|9.9|9|9|8.8|9.06|9|9.06|9|9|9.35|9.54|9.43|9.27|9.76|10|9.87|9.66|9.82|9.9|10.36|10.52|10.3|9.81|9.88|10.16|10.3|10.36|10.68|10.68|10.68|10.94|11.24|10.62|10.5|10.76|10.86|10.56|10.64|10.24||10.7|10.78|11.18|11.74|11|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|4234.1499|4292.2998||3904|3595.3|3455.7|3505.05||3541.45|3389.95|3314.8|3331.8|3351.3501|3305.1001|3303.5||3429.8501|3009.3|3040.7||3066.6499|3113|3185.25|3318.95|3292|3248.3999|3181.7|3190.1001|3181.3501|3313.3501|3417.95||3414.8|3414.5|3438.6001|3457.6001|3498.8501|3481.6001|3470.1499|3455.8501|3436.25|3505.6001|3485.95|3457.8501|3564.05|3625.3999|3664.75|3692.05|3768.8501|3630.75|3670.3501|3718.5|3700.6499|3748.55|3891|3898.75|3848.1499|3724.3|3634.95|3653.3501|3625.45|3721.55|3757.75||3591.8|3724.7|3810.2|3929.3|4046.5|4025.8501|4217.6001|4231|4276.7998|4363.3999|4365|4392.4502|4363.9502|4467.9502|4564.0498|4665.9502|4628.3999|4619.2002|4642.2998|4539.0498|4458.3999||4319.8501|4298.1499|4176.2998|4277.8501|4346.7998|4400.4502|4424.0498|4434.8999|4477|4503|4487.6499|4593.6499|4589|4608.2998|4507.8999|4529|4503|4528.4502||4538.8999|4505.7998|4511.6001|4533.1001|4451.6001|4397|4398.6499|4361.5|4358.6001||4331.5|4317.3501|4197.7002|4196.4502|4244.6499|4280.0498|4294.3501|4284.8999|4287.5|4261|4300.2002|4370.8999|4406.3999|4391|4371.8501|4238.6001|4229.5|4294.25|4314.2998|4295.5|4264.3999|4268.9502|4283.4502|4301.8501|4302.75|4260.1499|4275.75|4300.75|4312.75|4301.5||4294.1499|4303.75|4309.5|4401.4502|4301.5498|4214.1001|4315.4502|4366.6001|4407.6499|4296.7998|4243.25|4329.5498|4350.2002|4302.2998|4025.95|3984.6001|4053.7|4231.0498|4552.7998|3869|3709.1499|3676.6001|3589.45|3549.75|3612.3|3533.3|3520.8501|3388.8999|3377.3999|3356.1499|3350.55|3361.2|3325.55|3334.25|3323.25|3350.75|3354.8501|3332.8501|3379.3|3332.8|3341.3|3346|3417.8501|3390.3999|3336.95|3317.45|3342.5|3303.1001|3344.8|3393.25|3398.55|3469.8|3476.75|3367.55|3373.8|3347.55|3285.2|3314.3501|3340.95|3425.8|3471.25|3463.95|3520.3999|3537.25|3513.6499|3542.2|3552.3999|3547.7|3620.3999|3347.5|3354.45|3330|3236.3501|3239.8999|3267.6001|3332.1499|3389.8999|3493.6001|3431.8999|3220.3999|3327.05|3429.3|3411.6001|3363.7|3177.1001|3078.05|3087.1499|3122.8|3089.6001|3053|2910.45|2978.5|3074.8501||3137.45|3028.2|2967.3999|2722.95|3050.8999|3020.75|3009.3|3050.7|3060.2|3080.1499|3122.95|3168.3
10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|116.8797|118.3784|120.257|120.8594|120.8594|120.8235|121.1821|121.2251|120.3933|122.2218|121.0099|121.5802|121.0238|120.8222|121.6288||121.6914|121.7679|121.9209|121.6219|119.7164|118.0266|120.9195|117.9709|120.8082|121.6567|124.1254|122.1921|121.0656|121.6984|118.1865|115.0571|114.4938|112.7901|111.6009|113.3464|113.0752|112.5814|111.8095|110.5856|111.2671|109.0626|108.4993|108.2142|109.8902|111.9625|111.427|111.5661|112.3867|112.4284|112.4354|111.4827|111.9556|112.4702|109.6259|109.2226|108.2003|106.7469|104.153|103.5827|103.7983|103.7079|105.7316|110.4395|111.9695|111.1975|113.4368|112.2337|109.8763|107.0946|107.7413|105.0083|100.6202|98.9721|97.2196|98.7356|97.3587|95.2655|93.4852|93.9372|||91.7467|90.1403|90.6062||89.7647|88.9163|91.4198|90.4393|91.0999|93.5548|92.9011|94.1111|94.0346|93.8747|93.6173|93.4018||93.2557|94.6883|94.3962|94.1389|95.2168|96.6633|96.6494|96.6563|95.8844|95.4672|95.7036|95.1403|95.0499|94.3128|93.5756|94.278|92.7342|91.8649|93.4644|91.844|91.0999|88.3252|85.3975|83.4503|84.9316|86.8926|83.5199|84.8412|85.8982|88.1235|88.1792|89.0415|87.3221|85.9683|85.6569|83.9037|87.0107|88.0126|88.4796|88.4661||88.3849|87.4778|88.5812|90.023|89.8267|88.8249|87.9381|87.9381|86.4286|87.3966|89.2919|89.1295|89.3732|92.6697|94.626||95.4451|95.4451|98.1392|98.146|99.0057|98.6537|98.6537|99.5066|99.5269|100.1835|101.1379|100.8604|102.133|103.5681|104.6105|104.245|104.8339|104.1435|105.4161|106.2554|105.5988|106.2757|106.1065|106.2757|105.2604|105.2604|105.2604|104.245|102.0179|101.4426|101.8758|100.2376|101.5373|102.1398|102.8912|99.6352|101.0973|101.8013|101.2395|101.3613|100.1903|96.7989|95.8512|98.3491|100.1835||99.6487|100.9687|100.1835|99.0734|98.5792|101.4629|103.5681|103.5681|100.8672|99.4863|99.4863|99.4998||98.7214|99.7435|100.1158|99.6758|98.9177|98.9786|99.0395|99.906|98.701|98.8297|100.8536|99.9737|100.5355|103.6425|106.6684|103.5681|99.466|100.0752|100.725|101.0635|100.3798|101.4019|100.8604|102.837|102.5189|102.5527||103.5072|104.9219|106.621|109.1188|104.1773|101.5373|103.5004|102.8912|101.1989|101.5373
10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|18.9855|18.9855|19.3306|19.4169|19.8484|19.5032|19.158|18.8992|18.9855|19.0717|18.9855|19.0717|19.158||||19.4169|20.021|21.747|20.4525|19.9347|23.3003|23.6455|23.8181|24.5948|25.9755|26.4933|26.5796|26.8385|26.9248|26.5796|26.2344|26.1481|26.2344|26.3207|26.4933|27.1837|26.8385|26.407|26.1481|25.803|25.8892|24.1633|24.5948|24.1633|23.9907|24.1633|24.1633|24.5085|||24.077|23.8181|23.7318|24.1633|23.9907|23.8181|23.8181|23.9907|23.3866|23.3866|23.1277|23.6455|23.5592|23.7318|24.1633|24.5948|25.803|25.8892|25.1126|24.5948|24.4222|24.4222|24.5948|23.7318|23.3866|23.5592|23.7318|23.3866|23.6455||24.1633|23.7318|23.5592|23.3003||23.6455|23.6455|23.3866|23.6455|24.077|23.9044|23.9044|23.9907|24.3359|24.1633|24.3359|24.6811|24.94|25.1126|25.6304|26.0618|26.0618|26.4933|26.5796|26.2344|26.0618|26.2344|26.3207|26.7522|26.407|26.4933|26.6659|26.8385|26.4933|27.0974|27.8741|29.0823|28.7371|27.6152|27.7878|27.1837|26.6659|26.4933|26.0618|25.803|25.7167|25.9755|25.9755||26.5796|26.407|25.9755|26.2344|26.6659|26.4933|26.407|27.27||28.2193|28.0467|27.8741|27.6152|27.3563|25.9755|||26.407|26.3207|26.3207|26.2344|26.9248|27.3563|27.5289|28.2193|30.5493|30.8082|31.0671|30.8945|30.2904|30.1178|30.0315|29.9452|29.7726|29.8589|30.2904|30.6356|30.6356|31.2397|31.2397|31.326|30.8945|31.4986|31.4986|35.8135|34.7779|34.3464|33.1382|32.9656|33.2245|32.6205|32.1027|32.0164|32.189|31.6712|31.4123|31.1534|31.2397|31.1534|30.5493|30.0315|29.8589|29.7726|29.0823|28.7371|28.9097|29.6|29.6863|30.1178|30.5493|29.6863|29.9452|30.5493|30.3767|31.1534|31.326|31.9301|32.7068|32.6205|33.3971|31.7575|31.2397||28.9097|29.2549|29.3412||29.0823|29.7726|30.0315|30.463|29.5137|29.0823|28.6508|28.3056|30.9808|30.2127|31.1515|31.3222|31.1515|30.5541|30.298|29.9567|29.0178|28.7618|27.0549|26.9695|27.3963|27.9937|27.823|27.2256|28.8471|28.9325|29.4446|29.0178|28.9325|29.7006|29.4446|29.4446|29.8713|29.1032|27.3109
10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|12600|12700|12750|12900|12650|12550|12450|12400|12300|12300|12400|12400|12100|11900|11950|12000|12000|12000|11900|12400|12500|12400|12500|12650|12550|12350|12700|12350|12150|12000|11700|11600|11550|11700|11750|11950|12150|12050|12000||11850|12050|11800|11950|11850|11950|12100|12150|12150|12150|||12300|12400|12450|12450|12600|12850|12400|12400|12050|12400|12550|12600|12950|13150|13300|13400|13650|12600|12700|12800|12900|12600|12450|12800|12900|12500|12500|12200|||11800|11300|11450|11300|11300|11250|11250|11350|11250|11050|11200|11300|11350|11700|11300|10650|10400|10500|10450|10100|10100|10200|10200|10450|10400|10450|10300|10200|10200|10200|10400|10450|10300|10250|10450|10000|10000|9930|9870|10000|9930|10150|10100|9970|10050|10400|10550|10100|10000|10150|9920|9410|9330|9720|9970|9990|10150|10150|10000|10000|10200|10450|10150|9890|||9890|9750|10050|10850|10650|9520||||||||||||||||||10800|10325|9850|9825|9500|9350|9200|9075|18450|9225|9275|9775|9850|9275|9225|8500|8300|8500|8150|8000|8025|8075|8025|8275|8125|8050|8200|8225|8450|8475|8550|8700|8550|8475|8400|8400|8575|8375|8400|8075|8075|8000|7800|7825|8100|8150|8175|8125|7950|7675|7775|7500|7625|7075|7750|8250|8250|8100|7925|7800|7750|7700|7975|8300|7750|7450|7600|8000|7825|7850|7775|7700|7500|7050|6650|6750|6875|6825|7125|7175|6975
10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|0.17|0.175|0.17|0.175|0.175|0.18|0.18|0.175|0.18|0.18|0.18|0.18|0.17|0.175|0.175|0.17|0.17|0.17|0.17|0.175|0.175|0.17|0.175|0.175|0.17|0.165|0.175|0.18|0.18|0.185|0.185|0.185|0.18|0.185|0.19|0.175|0.165|0.16|0.165|0.175|0.165|0.17|0.17|0.17|0.17|0.17|0.18|0.165|0.15|0.14||0.135|0.135|0.13|0.13|0.13|0.125|0.125|0.12||0.12||0.12|0.125|0.125|0.13|0.13|0.13|0.13|0.13|0.135|0.14|0.135|0.125|0.13|0.135|0.135|0.14|0.14|0.14||0.14|0.14|0.145|0.145||0.145|0.145|0.14|0.14|0.145|0.15|0.15|0.15|0.155|0.15|0.15|0.155|0.15|0.155|0.15|0.145|0.14|0.145|0.135|0.14|0.135|0.135|0.135|0.135|0.13|0.13|0.13|0.13|0.13|0.125|0.125|0.13|0.12|0.11|0.11|0.115|0.11|0.12|0.11|0.115||0.12|0.115|0.12|0.12|0.12|0.12|0.12|0.125|0.12|0.12|0.12|0.12|0.12|0.13|0.125|0.125|0.125|0.125|0.12|0.125|0.13|0.13|0.13|0.13|0.13|0.13|0.135|0.13|0.135|0.13||0.135|0.135|0.13|0.13|0.135|0.14|0.14|0.14|0.145|0.15|0.145||0.145|0.15|0.15|0.15|0.15|0.155||0.155|0.15|0.15|0.145|0.155|0.16|0.165|0.145|0.145|0.15|0.145|0.14|0.14||0.14|0.15|0.15|0.145|0.145|0.15|0.15|0.15|0.145|0.145|0.145|0.145|0.145|0.145|0.15|0.15|0.155|0.15|0.155|0.155|0.15|0.15|0.145|0.145|0.15|0.15|0.155|0.155|0.155|0.155|0.155|0.155|0.16|0.15|0.16|0.165|0.175|0.17||0.17|0.17|0.175|0.175|0.16|0.155|0.155|0.16|||0.16|0.165|0.17|0.165|0.17|0.14|0.135|0.13|0.14||0.15|
10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|4.97|4.94|4.98|5.03|4.99|5|4.99|5|4.95|4.94|5.03|5.1|5.15||||5.14|5.11|5.5|5.91|5.54|5.36|5.4|5.73|5.8|5.58|5.21|5.06|4.89|4.75|4.76|4.72|4.59|4.61|4.71|4.89|4.91|5.07|5.1|5.14|5.08|5.19|4.98|5.22|5.04|5.28|5.2|5.38|5.54|||5.31|5.09|4.92|4.97|4.98|4.96|5.13|5.11|5.12|5.03|5.08|5.37|5.29|5.45|5.59|5.8|5.78|5.36|5.24|5.09|5.11|5.19|5.13|5.22|5.33|5.24|5.57|4.89|4.85||5|4.91|4.91|4.91||5.05|5.03|5.09|5.3|5.06|4.94|4.94|4.79|4.84|4.78|4.78|4.83|4.83|4.97|5.04|5.06|5.05|5.26|5.05|5.13|4.93|4.98|5.08|5.23|5.06|5.06|5.11|5.09|5.1|5.26|5.27|5.17|5.22|5.34|5.48|5.6|5.28|5.03|5.1|5.16|5.39|5.29|5.2||5.4|5.58|5.57|5.8|5.67|5.96|5.96|6.15||6.25|6.21|6.23|6.24|6.3|6.11|||6.24|6.23|6.25|6.07|6.34|6.6|6.3|6.15|6.56|6.58|6.76|6.88|6.58|6.46|6.35|6.57|6.57|6.62|6.93|7.04|7.08|7.07|7.21|7.09|7|7.03|7.19|7.31|7.64|7.62|7.72|7.9|7.86|7.8|7.71|7.59|8.07|8.11|8.21|8.34|8.2|8.23|8.4|8.15|8.29|8.29|8.1|7.79|7.94|8.42|8.18|8.34|8.05|7.91|7.77|8.19|8.11|8.57|8.77|8.17|8.17|8.19|8.1|8.1|8.28||7.93|7.78|8.14||8.16|8.29|8.4|8.56|8.49|8.32|8.44|8.22|8.5|8.41|8.37|8.6|8.79|9.06|9|9.4|9.09|8.96|8.6|8.35|8.22|8.64|8.98|8.27|9.04|9.4|9.42|9.57|9.59|9.26|9.09|8.73|8.5|8.42|8.14
10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|715|727.6||722.2|715.15|701.85|703.85||715.55|696.05|733.5|712.3|700.3|696.4|698.95||718.65|694.3|708.2||714.5|715.05|727.35|725.95|733.95|749.85|683.3|680.5|689.65|667.35|688.3||670.75|681.45|692.15|665.75|691.35|684.9|645.8|631.85|630.9|635.55|634.25|633.8|642.35|642.6|650.8|655|668.75|644.45|656|662.15|664.2|671.55|673|677.3|689.65|686.8|678.05|677.85|673.4|686.9|695.9||718|686.1|693.65|699.15|702.2|697.4|707.2|716.75|706.9|717.2|722.25|736.05|727.75|719.65|720.9|739.75|735|705.15|703.6|704.4|704.5||705.45|717.2|715.55|700.35|741.7|752|767.6|775.2|780|787.45|766.8|781.25|789.95|791.05|752|742.45|717|705.05||715.05|685.6|681.35|704.7|711.7|677.85|668.4|659.5|682.5||692.35|659.4|628.25|628.5|648.55|658.7|657.2|638.75|645.35|654.95|680.95|675.5|643.35|677.2|712.8|750.3|747.85|769.1|778.7|772.3|790.3|798.65|820.6|799.2|886|984.4|1011.85|937.4|892.8|850.3||809.85|771.3|734.6|759.7125|737.8125|704.8625|715.575|725.2625|710.775|741.8375|731.05|740.7875|740.7375|732.2|711.825|716.7|717.475|700.5|707.3875|714.2375|731.475|730.9|696.1|678.0375|732.7625|733.2625|735.0125|816.675|861.7625|783.425|712.2125|602.5875|591.75|579.3875|528.85|533.075|518.3|545.6375|573.61|589.11|554.69|470.41|433.19|436.75|435.06|426.93|417.1|431.76|436.26|396.64|370.45|367.86|359.76|363.39|372.21|356.18|354.86|337.61|338.55|339.99|345.65|339.39|331.61|330.1|319.34|314.77|319.06|317.64|317.4|320.69|295.96|293.99|301.74|283.23|266.14|260.51|263.48|250.82|243.64|243.74|242.6|247.35|246.06|246.46|249.76|251.31|246.91|237.3|238.9|243.06|234.21|219.93|220.99||213.04|210.66|199.29|191.66|198.55|215.84|208.89|191.11|192.53|191.9|188.59|190.22
10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|52.5|53.1|55.2|55.4|55.3|55.9|55.4|55.7|57|58.5|57.6|56.7|56.4|56.3|||57.5|57.1|57.4|58.1|56.6|56.6|61.4|55.9|53.9|54.7|55.8|55.5|56.1|56.1|56.2|56.9|57.2|56.7|57|58.6|55.9|56.9|56.1||58.2|59.7|58.5|58.9|65.4|59.5|54.1|49.2||||||||52|51|49.6|48.95|48.1|47.05|49|50.6|51.5|52|49.8|51.1|52.3|50.1|49.45|48.05|50.3|51|52.8|51|52.3|51.6|50.7|53.7|53.8||56.1|58|57.3|56.6|56.5|58.1|58|60.3|56.5|56.6|56.4|56.4|55.1|58.5|58.7|59.5|59|60|59.3|61.2|61.9|62.8|63.3|64.2|62.6|62.3|62.6|61.4|62.4|64|66.5|61.6|61.3|60.6|61.4|61.3|61|60.9|60.7|60.3|60.6|60.9|60.9|61.1|58.3|62.1|61.8|65.7|66.7|68.2|68.2|68.5|69.5|68.7|67|66.8|68|68.8|70.6||71.6|72.2|71.8|71.4|||68.6|67.5|69|68.6|72|71.9|72.3|72.7|72.7|72|71.7|71.9|71.3|70.6|71.7|72.2|77.9|70.9|72|71.3|72.3|72.6|71.8|72.3|72|71.9|70.7|72.6|73.5|71.6|72.9|70.6|64.2|64.8|64|67.3|66.7|70|72.5|71.2|70.6|71.6|74.6|67.9|68.7|66.5|66.4|65.4|71.7|70.3|69.5|67.9|66|67.2|74.6|75.6|75.9|76.1|77.5|75.5|76.4|74.7|77.6|77.4|77.2|75.4|74.1|76|||70.1|72.5|71|66.7|69.1|68.6|66|66.7|62.2|56.6|61.6|56|51|52.3|52|50|47.45|51.9|56|55.1|61.2|67.9|63.8|58|54|55|52.4|47.65|43.35|42.05|41.7|41.7|40.75|37.75|39.95
10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|18|17|18.35|17.4|17.25|17.4|17.45|16.75|16.9|17.7|17.35|17.3|17.35|16.85|||17|16.85|16.1|15.4|14.8|14.55|14.9|15.1|15.55|15|15.3|13.95|14.05|14.2|14|14.05|13.8|13.65|13.5|13.5|13.95|14.1|13.85||14.2|14|13.95|14.1|14.05|13.5|13.45|13.1||||||||12.6|12.7|13|12.5|12.75|12.25|12.3|12.5|12.5|12.55|12.65|12.4|12.5|13.2|13.3|13.55|14.05|14|13.3|13.8|13.6|13.8|13.8|14.3|14.25||14.1|14.25|14.5|14.85|14.1|14.05|14.15|13.8|13.6|13.7|13.85|13.8|13.65|14.15|13.6|13.95|14.1|13.85|14.25|14.5|13.65|13.9|14.3|13.7|12.95|12.7|12.55|12.5|12.65|12.65|12.9|11.75|11.55|11.7|11.5|11.4|11.35|11.25|11.25|11.1|11.1|11.15|11.15|10.85|11.05|11.25|11.45|11.55|11.7|11.7|11.65|11.7|11.65|11.8|11.65|11.8|11.85|11.3|11.15||11.25|11.25|11.25|11.1|||10.95|11|11.15|10.65|11.2|11.5|11.75|12|11.95|11.95|11.85|11.8|11.7|11.6|11.9|12.2|11.9|12.15|12.5|11.85|11.15|11.1|10.85|10.9|11.1|10.8|10.75|10.6|10.6|10.4|11.3|11.55|11.7|11.3|11.2|11.25|11.3|11.4|11.45|11.6|11.85|11.8|11.8|12|11|10.9|10.75|11.2|11.25|11.6|11.65|11.8|11.3|11.55|11.6|11.65|11.8|12.2|11.8|12.25|12.65|12|11.25|11|11.05|10.9|10.6|10.55|||10.9|10.9|11.25|11.05|10.95|10.55|10.55|10.3|10.65|10.85|11.25|11.1|11.35|11.55|10.55|10.75|10.5|10.45|10|10.3|10.35|10.25|10.2|10.3|10.75|10.5|10.45|10.35|10.7|10.85|11.3|11.4|11.6|11.4|11.6
10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|8.3627|8.132|8.18|8.2954|8.4107|7.9782|7.5264|7.6514|7.4399|7.3918|7.5168|7.6225|7.5456||||7.3726|7.2573|7.2765|7.0266|7.2092|7.2092|7.1227|7.2669|7.3245|7.4591|7.5937|7.3918|7.4014|7.3053|7.5456|7.6994|7.2|7.07|7.11|7.47|7.62|7.83|7.75|7.9|8.02|7.96|8.16|9.03|8.84|8.88|8.84|8.97|8.91|||9.04|9.06|9.21|8.69|8.6|8.67|8.91|8.67|8.38|8.36|8.64|8.85|8.84|9.32|9.3|9.41|9.52|9.52|8.51|8.43|8.65|8.88|9.53|9.63|9.9|9.63|10.04|9.73|8.84||8.57|8.32|8.26|8.28||8.43|8.34|7.87|8.01|7.69|7.7|7.74|7.68|7.64|7.65|7.96|7.79|7.91|8.07|8.25|7.55|7.69|7.83|7.69|8.14|7.61|7.11|7.38|7.75|7.18|7.16|6.83|7.11|5.8|5.75|5.78|5.21|5.16|5.14|5.2|5.22|5.14|5.08|5.01|4.97|5.08|5.26|5.29||5.28|5.34|5.4|5.47|5.41|5.57|5.65|5.66||5.58|5.59|5.57|5.58|5.56|5.53|||5.49|5.53|5.61|5.53|5.55|5.62|5.5|5.49|5.77|5.79|5.85|5.83|5.74|5.61|5.58|5.35|5.32|5.48|5.49|5.66|5.65|5.84|5.86|5.54|5.52|5.55|5.63|5.66|5.73|5.62|5.61|5.6|5.36|5.25|5.29|5.39|5.46|5.57|5.59|5.65|5.69|5.71|5.7|5.82|5.69|5.79|5.78|5.76|5.83|6.14|6.07|6.11|5.77|5.77|5.58|5.92|5.71|5.77|5.51|5.39|5.47|5.5|5.52|5.7|5.6||5.84|5.82|5.78||5.94|6.09|6.01|6.25|6.02|6|6.06|5.94|5.92|5.83|5.94|5.89|5.83|6.04|5.73|5.9|5.81|5.86|5.49|5.5|5.54|5.73|5.66|5.4|5.52|5.77|5.78|5.71|5.36|5.38|5.33|5.35|5.38|5.14|5.09
10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|13748.0391|13855.8672|13855.8672|13801.9531|13828.9102|13774.9961|13774.9961|14152.3936|14017.6084|13963.6943|13667.168|13505.4268|13438.0342|13478.4697|13532.3838|13559.3408|13532.3838|13532.3838|14017.6084|13855.8672|13640.2119|13532.3838|13397.5986|13748.0391|13774.9961|13801.9531|14071.5225|14287.1777|13855.8672|13909.7813|13559.3408|13343.6855|13128.0293|13505.4268|13882.8242|14206.3076|13276.293|13640.2119|13397.5986|4940|13316.7285|13478.4697|13181.9434|13559.3408|13855.8672|13963.6943|13855.8672|14071.5225|14233.2646|14556.7471|5230||14098.4795|14125.4365|14152.3936|14368.0488|14395.0059|14421.9629|14799.3604|14125.4365|13451.5127|13909.7813|14475.877|14772.4033|14853.2734|14017.6084|14125.4365|14529.79|14071.5225|14017.6084|14044.5654|14556.7471|14691.5322|14448.9199|14799.3604|15635.0254|16308.9482|16174.1641|16308.9482|16335.9053|||16335.9053|15931.5518|15311.542|5700|15365.4561|15661.9824|16470.6895|16578.5176|16821.1309|16740.2598|16955.916|16928.959|16713.3027|17063.7422|16794.1738|16767.2168|16821.1309|17198.5273|17036.7852|17198.5273|17495.0547|17980.2793|17980.2793|17656.7949|17144.6133|17063.7422|18384.6328|18600.2891|17764.623|17279.3984|17036.7852|16497.6465|16982.8711|16659.3887|16794.1738|16767.2168|17414.1836|18573.332|17279.3984|17980.2793|17737.666|17117.6563|16955.916|16201.1211|16982.8711|16955.916|16740.2598|16497.6465|17009.8281|17872.4512|18034.1934|18627.2461|18438.5469|19435.9531|21107.2832|22374.2598|21349.8965|21727.293|8010|21592.5078|22428.1738|22293.3887|21242.0684|7780|||20972.5|19624.6523|18869.8574|26929.9824|26175.1875|20136.834|19220.2988|17791.5801|18168.9766|19894.2207|16308.9482|14880.2305|14421.9629|14448.9199|14395.0059|14772.4033|15203.7139|15473.2832|15419.3691|15311.542|14988.0586|14826.3164|15230.6709|15527.1973|17575.9238|13532.3838|13006.7236|12696.7188|12629.3262|13276.293|13141.5078|5190|13990.6514|14961.1016|15041.9727|15581.1113|15661.9824|15500.2402|16012.4219|16012.4219|15365.4561|14799.3604|14853.2734|15203.7139|15257.6279|15554.1543|15365.4561|14637.6182|14583.7041|14341.0918|14502.834|14448.9199|14341.0918|14179.3506|14448.9199|14799.3604|14475.877|14368.0488|14368.0488|14610.6611|15365.4561|14044.5654|14044.5654|14125.4365|13909.7813|14044.5654|13936.7383|14421.9629|14421.9629|14179.3506|13748.0391|14341.0918|14529.79|15338.499|15068.9297|15608.0684|12022.7949|12925.8525|13464.9912|13855.8672|13586.2979|13694.125|13168.4648|13060.6377|12939.3311|12885.417|12265.4072|11888.0107|12251.9287|12764.1113|12939.3311|12764.1113|13060.6377|13357.1641|13195.4219|13074.1162|13343.6855|14044.5654|14260.2207|14125.4365|13694.125|13640.2119|13909.7813|13613.2549
10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|37000|35200|31300|29950|29400|28850|28300|24900|24750|25200|23950|23250|20450|20450|20400|20300|20250|19550|19200|19250|19850|19800|19700|19850|19900|18350|18450|18300|18250|18100|18100|18200|17600|17150|18350|19300|19650|19900|20000||19750|19750|19700|20650|21300|21250|21300|21700|21500|21400|||20850|20850|21350|21100|21450|22100|22450|23200|22300|22000|21750|21850|21950|21500|21550|21900|22150|21250|22000|22650|21650|21550|21350|22650|23250|23950|23500|23700|||22900|22250|19650|20200|20200|20600|20800|20450|21250|21900|22350|22600|22300|22650|22200|22900|23050|23150|23900|23700|24000|24400|24550|25100|24400|24050|24350|24500|24950|26050|25450|24700|24850|25200|25300|25700|24000|24300|24200|24750|23800|24000|24050|24100|24950|25000|24800|25050|26300|25950|26300|26850|27900|26350|27000|25500|25150|25600||25700|25600|25600|26000||||25450|23950|23600|23500|25050|26350|27500|27000|25700|24650|25150|24800|24350|24750|22700|23300|23650|23900|24450|24350|25000|23350|23100|23400|24450|25100|23200|21350|21150|22350|22150|24350|24350|25150|25800|26000|25000|24500|25250|27600|29300|26700|26000|24800|24300|20650|20900|21700|22850|23900|24500|24100|25400|26050|25900|25750|25850|25450|26100|27250|28700|28000|26950|25450|24450|24650|25600|26550|29500|29450|28450|28400|26900|27750|25750|26650|24500|29350|29900|24525|24825|23800|20450|18625|17800|17325|16350|16175|15975|16175|16000|14975|15000|15925|14700|14575|14350|14100|13600|13950|13850|14025|14000|13550
10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|3.93|3.84|3.84|3.85|3.93|3.93|3.69|3.66|3.64|3.66|3.68|3.71|3.63||||3.64|3.64|3.69|3.61|3.82|3.67|3.62|3.87|4.24|4.31|4.44|4.3|4.43|4.4|4|3.98|3.98|3.59|3.4|3.58|3.71|3.64|3.53|3.47|3.45|3.46|3.36|3.88|3.82|3.67|3.64|3.8|3.82|||3.82|3.64|3.82|3.53|3.94|3.71|3.64|3.38|2.99|2.69|2.58|2.69|2.72|2.78|2.83|2.89|2.61|2.61|2.54|2.54|2.56|2.54|2.51|2.48|2.52|2.51|2.53|2.49|2.44||2.42|2.43|2.41|2.38||2.42|2.38|2.34|2.41|2.45|2.48|2.5|2.44|2.55|2.65|2.61|2.62|2.6|2.66|2.67|2.69|2.6|2.6|2.54|2.66|2.69|2.67|2.63|2.61|2.57|2.6|2.55|2.57|2.6|2.6|2.47|2.51|2.58|2.5|2.43|2.43|2.35|2.27|2.21|2.13|2.17|2.17|2.18||2.16|2.26|2.12|2.1|2.09|2|1.81|1.82||1.78|1.8|1.77|1.75|1.74|1.75|||1.83|1.89|1.79|1.75|1.72|1.71|1.85|1.83|1.86|1.91|1.89|1.93|2.09|2.09|2.08|2.05|2.05|2.06|2.11|2.1|2.08|2.07|2.1|2.07|2.06|2.02|2.05|2.02|2.07|2.03|2.01|2.01|2.04|2.08|2.07|2.1|2.1|2.03|1.97|2.77|2.8|2.8|2.83|2.7|2.72|2.72|2.68|2.66|2.75|2.82|2.85|2.67|2.58|2.55|2.6|2.74|2.79|2.75|2.26|2.27|2.29|2.27|2.31|2.21|2.17||2.1|2.1|2.02||2.1|2.09|2.01|1.98|1.94|2.01|1.97|1.8|1.7|1.59|1.58|1.57|1.55|1.52|1.52|1.56|1.58|1.54|1.5|1.58|1.8|1.7|1.68|1.7|1.76|1.78|1.77|1.76|1.76|1.74|1.75|1.76|1.8|1.76|1.76
10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|24550|23050|22550|21400|20650|20650|19800|19850|19600|19800|19650|19950|19000|18400|18750|18300|18950|18550|18150|18100|17500|17150|16900|17200|17300|16900|16600|16450|16450|16050|15600|16050|15750|16500|17000|16200|15500|15250|14650||14700|14900|14300|14600|14500|14500|14450|14450|13950|14050|14450||14450|14450|14600|14650|14000|13450|12400|12250|12250|13100|13550|13000|12750|12800|12450|12050|11750|11400|12000|12000|11900|11900|11650|12000|11600|11550|11600|10800|||10600|10450|10550||10500|10450|10450|10800|10850|10550|10650|10450|10450|10700|10350|10500|10100|10400|10600|10400|10650|10550|10300|10550|10600|10800|11050|11000|10250|10250|10350|10400|10250|10000|10150|10300|10150|9790|9650|9830|9800|9790|9700|9400|9310|9830|9730|9840|10050|9950|10100|9970|9980|9830|9990|9920|10100|10050||10100|10100|10050|10100||||9760|9530|9400|9390|9710|9800|10050|10100|10050|10150|10150|10200|10050|10050|10050|10100|10400|10100|10200|10150|9780|9780|9720|9610|9840|10000|9710|9590|9580|10250|10300|11350|11350|11200|11500|11550|10850|10350|10600|10550|10750|10600|10950|10900|11100|11300|11750|11500|11100|11350|10500|10700|10450|10550|10700|10300|10400|10300|10700|10500|10650|10600|10100|10150|10100|10150|10100|10350|10150|10650|10350|10500|10700|11000|10550|11100|10500|11150|12050|11450|11800|12050|11950|11800|13250|10200|9830|9720|9720|9920|9730|9390|9380|9650|9700|9880|9120|9350|9430|9820|9620|9940|9920|9840
10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|3855|3910|3925|3975|3885|3960|3945|3885|3835|3760|3795|3750|3810|3755|3725|3720|3865|3930|3875|3920|3990|4015|3975|4005|4105|4180|4180|4190|4165|4150|4225|4220|4230|4340|4405|4345|4400|4305|4155||4165|4200|4160|4250|4285|4230|4230|4300|4365|4335|||4440|4425|4415|4445|4500|4585|4600|4370|4430|4500|4440|4445|4505|4410|4415|4335|4265|4130|4250|4395|4395|4420|4430|4610|4735|4595|4525|4530|||4695|4545|4440|4560|4560|4610|4645|4840|4915|4815|5090|5070|4970|5020|4895|4560|4465|4130|4225|4340|4410|4395|4340|4475|4355|4260|4355|4220|4250|4190|4230|4155|4310|4365|4440|4380|4340|4430|4420|4360|4370|4010|4025|3945|4020|4015|3930|3955|4410|4760|4885|4805|4945|5030|5080|5070|5100|5070|5120|5120|5140|5130|5170|5270|||5270|5010|4980|4965|5030|5080|5280|5390|5260|5320|5210|5240|5150|5140|5110|5070|5100|5130|5170|5240|5320|5180|5290|5090|5240|5250|5250|5170|4770|5000|4880|5270|5270|5440|5220|5290|5080|5150|5160|5310|5570|5570|5560|5690|5710|5530|5520|5460|5510|5500|5600|5590|5800|5770|5890|5760|5800|5800|5700|5820|5870|6140|6240|6560|6180|6170|6280|6340|6190|6300|6160|6400|6260|6100|6070|6240|5650|6060|6220|6150|6280|6270|6140|6140|6150|6190|6300|6340|6110|6640|6110|6170|6160|6050|6080|5710|5330|5300|5020|5060|5110|5020|5250|5340
10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|2.11|2.13|2.08|2.1|2.09|2.1|2.07|2.08|2.1|2.09|2.09|2.08|2.06||||2.1|2.11|2.07|2.04|2.01|2.04|2.02|2.14|2.13|2.1|2.16|2.15|2.16|2.18|2.14|2.17|2.1|2.1|2.1|2.16|2.17|2.21|2.18|2.22|2.19|2.26|2.24|2.3|2.29|2.27|2.24|2.28|2.28|||2.18|2.15|2.16|2.12|2.12|2.12|2.15|2.15|2.17|2.18|2.18|2.23|2.24|2.3|2.34|2.43|2.4|2.35|2.3|2.27|2.32|2.32|2.28|2.28|2.37|2.3|2.36|2.35|2.37||2.22|2.25|2.21|2.26||2.18|2.14|2.14|2.25|2.34|2.39|2.38|2.34|2.3|2.29|2.3|2.32|2.27|2.29|2.32|2.28|2.37|2.44|2.52|2.49|2.52|2.51|2.63|2.58|2.52|2.57|2.47|2.46|2.5|2.58|2.6|2.3|2.29|2.28|2.24|2.25|2.19|2.22|2.2|2.2|2.3|2.33|2.28||2.35|2.39|2.41|2.37|2.48|2.6|2.22|2.27||2.27|2.29|2.3|2.3|2.27|2.23|||2.19|2.18|2.16|2.15|2.21|2.27|2.19|2.35|2.4|2.39|2.33|2.33|2.32|2.3|2.26|2.38|2.4|2.39|2.43|2.48|2.48|2.45|2.38|2.53|2.53|2.59|2.61|2.71|2.67|2.67|2.73|2.68|2.71|2.74|2.72|2.73|2.74|2.79|2.85|2.88|2.91|2.92|2.82|2.81|2.83|2.76|2.74|2.75|2.77|2.89|2.9|3|3.05|3.13|2.97|2.89|3.23|3.29|3.25|3.18|3.25|3.12|3.3|3.11|3.11||3.02|3.07|3.1||3.16|2.92|2.78|2.87|2.76|2.74|2.8|2.79|2.96|2.69|2.74|2.76|2.55|2.26|2.14|2.15|2.14|2.04|2.01|2.04|2.04|2.08|2.04|2.02|2.15|2.14|2.17|2.22|2.21|2.2|2.26|2.26|2.2|2.18|2.15
10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|360|359|367.8|373.5|374.5|376.97|376.01|373|377.05|377.05|376|367.99|365|371.83|367|371.87|379|396|373|375.15|382.11|385|387.75||387|394|394|401|393|397|392.51|393|391|399.5|405.5|403.3|389.1|394.05|396|398|400|401.02|395.1|397.1|395|400|405.9|407.06|407|410|400|413|417|422.01|416.5||427|429.79|421|409.01|407|411|415|415|408.1|409|410|408.9|414.11|418.5|428|425.95|431.79|429.5|426.45|428|425.99|422.5|405|408.9|403.34|396|397.98|389|398.01||404.4|403.91|405.8|408|419.95|416.1|413|413.75|412.7|408.54|398.5|403|401|404.22|403|401.88|401|398.5|397|392.41|395.05|391.5|370|360.1|359.28|360.6|360.51|360.15|353.52|356.81|368.9|374.52|366.13|349|348.99|354|339|339.32|315||318.5|341.45|348.35|354.49|357|356.25|363.51|366.1|362.5|364.97|367.1|370.5|379.06|383|382.1|406|398.98|399|399|409.99|426.65|422|429.45|423|425.25|424.01|425.12|429.88|433.5|433.95|429.5|424|424.25|425.95|423.3|424.35|421|420.1|422|427.9|428|431.8|430|431|435.9|433.99|438|423|414|421.86|420.01|419|413|410.61||411.5|409|411.51|404|408.86|412.16|409|399|404.5||406|400|395|393|392.89|395.2|395.01|393.79|392.95|392|390.4|388.95|385|371|365|368|358|357.25|357|354.96|355.43|357|351.4|351.51|354|350|351.55|354.79|352|344.7|342|343|345.4|338.5|346|352.5|355|354.7|357.79|340.02|332.69|338.33|333.9|323.8|317.02|318.8|||||323.11|320.41|326.13|321.92|320.12|309.95|310.17|310.73|311.36|314.39|312.99
10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|24.3|21.5|21.9|19.38|19.48|18.22|18.16|18.3|18.16|18.16|18.78|19.2|18.98||||19.24|18.6|18.72|17.42|17.28|16.78|17.32|18.36|19.26|18.8|19.3|19.28|19.2|19.42|19.9|19.8|19.28|19.22|19.54|20|20.2|20.55|20.6|20.2|19.32|20.3|19.84|20.45|20.55|21.35|21.6|22.7|21.95|||21.6|21.4|21.2|21.95|20.05|20.6|21.9|21.25|21|21|20.8|21.8|22.25|24.6|25.1|25.2|23.4|21.45|20.6|20.25|20.55|20.1|20.8|21.05|22|21.7|22.9|22.45|21.15||21.9|20.7|20.9|20.15||21.5|22.2|21.45|21.45|22.05|22.9|21.4|22.2|19.84|20|20.2|20.85|20.65|20.9|21.95|22|20.5|21.7|19.98|19.64|18.28|19.76|24|24.2|28.35|29|28.65|28.9|30.9|31.9|31.5|30.35|32.2|32.7|31.85|33.45|33|33.95|30.55|32.1|33.7|33.7|35.1||35.65|36.4|36.7|37.7|36.95|40.4|40|41.8||43|40.1|41.7|40.7|39.25|36.55|||37.25|35.7|35|34.6|36.35|37.95|36.4|37.6|38.9|37.75|38.25|37.65|39.45|37.8|35.7|37.5|38.8|40.55|43.45|44.3|44.85|42.95|44.3|40.65|41.7|40.1|43.15|46.75|50.95|43|42.35|43.5|41.35|41.6|42.8|43.65|42.4|42.2|43|45.95|47|42.6|44.05|45.8|46.95|49.2|48.25|47.5|50.45|54.8|53.5|55.25|52|53.05|52.35|57.7|59.45|63|59.4|60.9|56.65|54.65|56.3|58.75|55.4||52.8|53|51.7||54.3|51.6|50.35|51.5|50.35|52.4|49.2|46.8|49.15|48.55|48|48.2|46.65|46.85|48.2|49.9|51.05|49.4|49.5|44.4|45.3|48.4|48.05|47.9|49.95|54.1|52.4|51.15|48.5|47.5|47.75|46.4|42.3|42.8|43.1
10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|28|27.5|27.6|27.9|27.8|27.5|27.65|28.3|27.6|27.35|27.45|27|26.9||||26.55|27.1|25.5|24.55|24.65|24.5|24|25.4|25.15|24.6|24.95|24.55|24.95|24.05|23|24.5|24|23.55|23.6|28.15|28|28.4|27.9|28.55|27|28.2|28.9|29.8|29.6|30.05|29.6|30.6|30.8|||31.3|31.75|33.15|31.15|27.5|28.85|26.75|27.5|26.95|22.5|23|23.95|24.1|24.15|24.4|24.9|25.5|24.85|24.35|24.7|25.25|24.7|25.15|24.55|24.85|24.95|24.85|25.7|26.8||26.9|26|26.15|26.1||26.9|27.25|27.1|27.9|27.3|27.95|27.9|27.25|26.65|26.7|27.4|25.7|26|25.65|26.1|26.05|26.15|26.9|26.5|27.5|27.5|27.8|28|27.95|27.9|28.2|28|28|27.15|26.35|25.85|24.5|24|24.05|24.5|24.05|24.65|24.8|24.7|24.45|25.75|26|26.4||27.2|28.3|28.15|27.8|27.8|28.5|28.35|27.9||27.5|28.15|28.75|29|28.75|28.85|||27.9|28.1|28.4|28.7|29|29.8|29.5|30|32|30|30|30.1|30|30.7|30.7|29.4|29|28.3|28.7|29.1|29.8|28.95|27.9|28|27.05|27.4|28.2|28.5|28.4|29.15|30.95|31.5|30.6|30.1|30|29.1|30.55|30.8|30.8|30.4|29.25|25.5|22|20|19.72|19.94|19.72|19.76|19.46|20|20|20.8|20.75|20.7|20.95|21.5|21.6|21.85|21.95|21.25|21.4|21.6|22.1|22.45|22.9||22.2|22.1|21.6||21.55|21.75|22.1|21.6|21.5|21.8|21.6|21.05|21.5|21.45|21.2|20.25|19.96|19.26|19.22|19.04|18.66|19.2|18.52|17.88|17.56|17.48|17.5|17.24|17.56|18.08|18.14|18.42|18.42|18.52|17.96|17.9|18.12|17.6|16.72
10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|522.45|525.65||529|523.2|551.45|561.4||583.75|567.85|598.3|608|610.05|611.05|608.25||618.5|606.2|591.65||592.85|571.2|586.45|597.25|590.5|594.8|587.45|600.7|606|613.3|619.65||617.65|618.95|617|610.4|621.6|610.9|601.35|605.95|625.65|634|642.35|637.35|656.3|659.8|680.95|688.85|691.5|672.7|683.4|664.9|714.85|760.65|782.3|757.6|748.9|744.6|753.5|739.7|722.05|725|727.2||742.1|731.85|763.1|768.9|770.95|773.65|786.45|793.55|765.5|765.05|763|759.8|756.15|760.05|772.8|769.4|773.15|750.65|740.9|740.45|746.45||718.55|727.35|724.5|673.8|720.5|730.15|737.25|742.7|738.4|729.65|729.75|721.8|723.55|729.85|742.95|751.3|751.8|752||749.95|731.8|729.35|739.1|741.2|731.5|752.35|775.8|744.85||626.95|626.35|612.4|622.2|604.25|599.35|558.05|549.15|544|549|538.9|540.05|545.45|567.05|573.7|554.8|554.1|556.65|556.75|562.8|545.1|552.45|561.95|558.85|572.6|595.1|607.55|614.2|585.2|534.1||510.65|510.4|515.05|518.7|519.7|518.15|519.9|529.5|556.9|568.45|578.8|577.05|572.15|557.35|578.3|587|581.05|586.45|592.3|594.7|594.25|595.75|582.1|613.65|638.9|609.55|618.7|611.45|607.75|602|590.6|579.15|577|588.55|626.25|624.35|617.1|625.5|625.55|631.8|657.4|626.1|623.25|622.45|623.4|625.15|618.4|616.3|613.2|635.35|626.8|621.7|647.15|616.35|635.7|605.7|633.5|666.8|701.85|668.45|636.65|606.35|577.5|560.85|552.4|552.95|547.35|545.15|553|553.3|556.35|554.5|564.75|538.3|539.85|538.3|527.1|536.8|541.75|542.55|536.85|530.75|557|550.4|567.85|564.6|537.75|512.15|487.8|480|463.4|441.35|420.35||436.85|455.35|462.25|461.25|479.4|504.6|484.7|461.65|439.7|459.5|483.05|505.2
10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|4280|4332|4355|4457|4500|4646|4482|4568|4534|4401|4447|4510|4572|4575|||4493|4411|4437|4339|4380|4349|4396|4392||4416|4441|4540|4550|4550|4480|4470|4472|4550|4458|4400|4427|4451|4472|4470|4250|4300|4330|4500|4390|4409|4460|4530|4585|4490|4360|4400|4450|4434|4500|4675|4712|4529|4545|4495|4575|4595|4439|4576|4640|4650|4685|4677|4681|4625|4666|4699|4753|4756|4810|4723|4655|4540|4599|4700||4600|4635|4647|4650||4665|4582|4605|4638|4694|4754||4770|4717|4593|4582|4581|4541|4507|4470|4370|4335|4320|4245|4378|4366|4380|4399|4263|4400|4393|4407|4448|4330|4380|4481|4488|4470|4354|4192|4293|4273|4195|4054|4040|4100|4049|4288|4220|4050|4020|4100|3991|4167|3972|4004|4103|4096|4014|4042|4020|3848|3860|3875|3900|3880|3878|3850|3840|3825||3902|3908|3920|3945|3990|3985|3998|4000|4000|3975|4000|4000|3847|3900|3834|3837|4033|4029|4049|4210|4299|4320|4320|4330|4350|4401|4300|4255|4344|4368|4300|4305||4315|4260|4262|4265|4191|4376|4340|4400|4169|4417|4400|4386|4458|4490|4515|4536|4550|4520|4575|4435|4447|4500|4606|4700|4790|4800|4769|4711|4800|4800|4786|4800|4845|4840|4820|4892|4815|4850||4800|4850|4873|4900|4899|5137|5113|4924|4785|4816|4592|4345|4499|4467|4456|4450|4390|4450|4420|4466|4451|4356|4411|4498|4466|4400|4452|4434
10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|120.695|121.4809|122.9909|124.7064|122.7906|124.4855|125.2611|125.9801|124.9632|124.5163|128.7639|127.9524|125.9956|129.2211|125.9904|130.7619|133.14|126.879|126.4835|126.4527|129.4265|129.9145|130.9417||129.6577|129.4573|128.1014|131.9843|131.7943|132.765|125.1584|121.2908|127.3875|128.9386|133.3762|137.8961|135.8313|140.1098|140.2022|138.0193|139.817|135.5232|135.2304|138.8822|139.365|139.514|141.2705|142.0769|141.2192|140.0687|134.0645|134.5524|136.7045|138.5638|140.2125||142.1848|144.8967|139.5345|137.9577|134.4857|132.5904|133.6331|133.4327|134.4805|130.9982|132.1025|131.7635|133.3197|133.4071|132.2925|133.6485|135.6772|135.8878|139.1185|130.2175|127.5261|128.4198|128.199|124.2595|126.2267|128.0089|128.0397|128.1938|125.1481||123.7665|123.6432|122.4105|124.3571|125.5025|125.5076|124.1414|125.672|126.2472|120.5358|119.6164|120.7104|119.7602|122.806|123.5713|123.2888|125.9647|124.1311|120.7002|117.9369|120.279|118.5224|117.2949|116.6272|119.6832|120.3714|120.6283|121.4192|119.3048|117.4833|119.7267|119.7465|121.0469|121.5581|118.9077|120.8682|120.6052|124.0446|116.8629||120.1734|127.2161|136.2392|133.7228|133.3655|131.7723|133.693|131.5738|128.849|128.7845|128.4122|129.4743|128.7001|127.6777|130.0898|129.3205|128.7646|119.7813|116.8183|123.5136|127.633|127.2111|128.715|131.1122|134.3929|134.6906|132.6806|132.9337|133.3804|133.4796|133.9809|133.8866|135.2167|135.2664|135.7825|136.0654|136.661|136.3434|139.088|135.3309|134.6857|132.8989|131.2015|129.3205|129.921|131.7375|131.1271|129.5389|129.0277|123.4788|124.799|127.8514|127.5387|124.4864||123.0123|123.7518|125.9852|123.99|126.5312|128.4619|127.5734|125.474|130.9385||125.1762|117.0863|114.5402|113.3937|110.9667|111.1702|113.478|112.0983|114.8131|114.1133|112.6839|109.984|111.1056|109.0112|107.557|109.1005|110.927|108.49|108.5049|107.4924|102.1173|99.9484|98.8813|98.9558|98.3602|98.6878|99.467|100.6135|100.7723|98.4942|100.5043|102.3655|100.271|97.8887|96.5338|98.2212|97.8689|97.2882|96.3849|97.1194|93.9827|94.6626|95.9134|98.4843|99.6903|101.0552|||||94.9902|95.6801|99.472|95.3227|94.7222|94.2606|95.1093|93.8338|94.7917|89.1932|89.5307
10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|2.9|2.88|2.88|2.91|2.92|2.91|2.9|2.85|2.88|2.96|2.92|2.94|2.99||||2.97|2.92|2.92|2.9|3.05|2.94|3.02|3.06|3.17|3.22|3.18|3.22|3.19|3.1|3.15|3.17|3.07|3.07|3.1|3.32|3.3|3.44|3.3|3.29|3.3|3.45|3.38|3.52|3.54|3.51|3.41|3.62|3.62|||3.5|3.54|3.38|3.35|3.44|3.46|3.62|3.55|3.48|3.3|3.33|3.59|3.58|3.49|3.66|3.61|3.7|3.61|3.71|3.76|3.88|3.88|3.72|3.72|3.78|3.84|3.61|3.73|3.8||3.17|3.07|3.08|3.1||2.83|2.87|2.86|2.98|2.98|2.97|3.04|2.74|2.87|2.9|2.89|2.99|2.88|2.95|2.91|2.94|3|3.11|3.26|3.18|3.06|2.94|3.03|2.8|2.74|2.71|2.7|2.74|2.74|2.74|2.75|2.67|2.72|2.73|2.79|2.85|2.66|2.64|2.66|2.67|2.71|2.73|2.86||3.03|3.01|2.88|2.89|2.88|2.8|2.87|2.82||2.94|2.84|2.95|2.94|2.98|3|||2.87|2.79|2.71|2.67|2.85|2.89|2.89|3.03|2.97|3.04|3.13|2.97|2.81|2.8|2.81|2.87|2.94|2.92|3.1|3.16|3.25|3.26|3.29|4.08|3.92|3.95|4.02|4|3.9|3.98|3.92|4|3.82|3.8|3.9|3.89|3.91|3.88|4.05|4.12|4|4.11|4.03|4.11|3.9|3.95|3.85|3.67|3.74|3.85|3.54|3.73|3.8|3.82|3.87|4.31|4.22|4.38|4.19|4.26|4.35|4.38|4.28|3.91|3.89||3.42|3.5|3.48||3.18|3.23|3.23|3.21|3.27|3.38|3.19|3.1|3.17|3.25|3.13|3.21|3.14|3.11|2.86|2.67|2.74|2.65|2.45|2.57|2.56|2.8|2.84|2.76|2.96|2.97|2.93|2.62|2.63|2.52|2.6|2.43|2.34|2.19|2.2
10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|6.856|7.0991|7.1574|7.4589|7.1672|6.8657|6.3697|6.7101|6.6615|6.7684|6.9824|7.3228|7.0796||||6.7684|6.749|6.7684|6.3989|6.5448|6.4378|6.7198|6.9143|7.3617|7.3811|7.6145|7.7701|7.5659|7.2061|7.0407|7.31|6.63|6.5|6.73|7.6|8|8.21|8.49|8.18|7.82|7.6|7.2|7.7|8|8.05|7.77|7.5|7.66|||7.6|7.4|7.54|7.26|7.4|7.52|7.68|7.4|6.88|6.82|6.66|7.02|6.95|6.5|6.54|6.7|6.6|6.71|6.73|6.68|8.34|8.18|8.36|8.44|8.36|8.2|8.25|8.18|8.15||8.22|8.06|7.38|7||6.66|6.49|5.78|5.78|5.56|5.43|5.42|5.2|5.2|5.21|5.15|5.06|5.16|5.38|5.4|5.38|5.09|4.83|5.09|4.96|5.04|5.11|4.73|4.89|5.09|5.22|4.95|4.71|4.69|4.48|4.5|4.14|4.06|4.23|4.07|4.28|4.2|4.16|4.26|4.05|4.07|4.2|4.19||4.2|4.17|4.25|4.25|4.49|4.63|4.72|4.74||4.8|4.88|4.93|4.9|4.72|4.66|||4.64|4.64|4.71|4.65|4.6|4.78|4.73|4.77|4.98|4.87|4.78|4.76|4.73|4.73|4.82|4.88|4.97|4.98|4.91|5.02|4.97|5.16|5.07|4.72|4.79|4.78|5.04|5.06|5.21|5.13|5.19|5.19|4.94|5.03|5.2|5.18|5.45|5.36|5.58|5.83|5.54|5.32|5.4|5.82|5.3|5.43|5.48|5.47|5.29|5.88|5.3|5.81|5.09|5.05|4.4|4.92|||||||||||||||||||||||||||||||||||||||||||||||||
10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|2.09|2.09|2.13|2.16|2.07|2.02|2.04|2.05|2|2.03|2.04|2.07|2.04||||2.07|2.04|2.08|2.1|2.08|2.09|2.09|2.14|2.22|2.24|2.3|2.29|2.31|2.22|2.24|2.11|2.08|2.1|2.1|2.13|2.14|2.21|2.18|2.19|2.17|2.27|2.13|2.21|2.26|2.34|2.18|2.17|2.07|||1.96|1.97|1.99|2|2.04|2.03|2.05|1.92|1.91|1.88|1.91|2|1.96|1.95|1.91|1.98|1.99|1.97|1.9|1.83|1.84|1.83|2.02|2.01|2.07|2.07|2.11|2.03|2.06||2.04|2.05|2.05|2.05||2.05|2.05|2.08|2.13|2.13|2.15|2.15|2.02|2.04|2.05|2.07|2.04|2.06|2.1|2.15|2.17|2.18|2.27|2.3|2.48|2.41|2.39|2.46|2.43|2.42|2.43|2.49|2.41|2.39|2.39|2.38|2.2|2.25|2.18|2.13|2.16|2.15|2.1|2.1|2.1|2.1|2.09|2.09||2.12|2.14|2.1|2.14|2.07|2.23|2.32|2.33||2.35|2.32|2.33|2.3|2.3|2.25|||2.32|2.33|2.42|2.35|2.38|2.41|2.37|2.32|2.4|2.42|2.49|2.4|2.41|2.42|2.37|2.3|2.37|2.42|2.4|2.46|2.53|3.08|3.02|3.12|3.01|2.95|3.03|2.93|2.93|2.91|2.9|2.94|2.91|2.93|2.76|2.68|2.7|2.76|2.88|2.67|2.65|2.7|2.65|2.68|2.5|2.57|2.5|2.5|2.48|2.64|2.59|2.75|2.79|2.67|2.54|2.76|2.72|2.88|2.75|2.8|2.71|2.74|2.8|2.61|2.49||2.36|2.44|2.48||2.39|2.22|2.32|2.11|2.1|2.13|2.16|2.08|2.09|2.1|2.14|2.16|2.08|2.1|2.07|2.06|2.07|2.06|2.02|2.03|2.06|2.11|2.06|2.04|2.14|2.15|2.2|2.14|2.12|2.14|2.18|2.18|2.2|2.22|2.13
10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|8.8|8.79|8.85|8.78|8.56|8.25|8.32|8.28|8.27|8.29|8.3|8.7|8.63||||8.51|8.26|8.42|8.44|8.65|8.59|8.71|9.11|9.87|8.82|9.12|9.24|9.13|8.91|8.93|8.82|8.54|8.56|8.72|9|9.25|9.56|9.42|9.38|9.06|9.2|9|9.5|9.86|8.74|8.46|8.39|8.2|||7.98|8.04|7.98|7.9|8.37|8.52|8.73|8.61|8.44|8.94|9.25|9.26|9.15|9.55|9.9|9.8|9.97|9.27|8.86|8.5|8.67|8.71|8.91|8.89|9.12|9.09|9.39|9.14|9.18||8.83|8.95|9.01|8.97||9.02|9.1|9.2|9.21|9.29|9.25|9.14|9.25|9.13|9.22|9.55|9.76|9.87|9.89|9.98|10.32|9.92|9.97|10.1|9.68|9.74|9.83|10.02|10.28|10.06|9.91|10.04|9.79|9.88|10.08|9.96|10.04|9.78|9.72|9.44|9.45|9.18|8.96|8.94|9.55|9.97|9.95|10.18||10.54|10.26|10.26|10.26|9.91|9.6|9.3|9.67||10.38|9.84|9.9|9.86|9.97|9.48|||9.87|9.81|10.1|10.52|10.86|11.08|10.88|11.1|11.4|11.2|11.52|11.7|11.36|11.26|10.9|10.76|10.78|10.62|11.36|11.2|11.26|10.94|11.02|11.16|10.98|11.12|11.12|11.6|11.14|11.04|11.42|11.48|11.36|11.08|11.28|10.86|11.08|11.04|11.24|11.48|11.84|11.78|11.82|11.64|11.56|12.12|12.94|12.52|13.24|13.88|13.48|13.76|13.56|13.86|13.6|14.84|15.14|15.74|15.16|15.52|15.98|15.5|15.72|15.44|15.36||15.84|15.02|14.88||14.76|14.48|14.6|14.88|14.92|14.2|13.74|13.56|13.94|14.44|15.24|15.5|14.25|14.675|14.35|14.325|14.35|14.25|13.725|13.45|13.825|14.2|13.975|14.125|14.975|15.2|14.6|14.55|14.4|14.25|14.45|14.4|14.7|15.075|14.625
10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|1514.5|1529.15||1452.7|1461.55|1462.3|1423.5||1473.05|1440.1|1377.75|1364.8|1345.8|1313.95|1345||1404.2|1393.15|1353||1352.45|1270.2|1294.35|1241.8|1234.25|1205.05|1248.45|1273.35|1255|1285.25|1278.25||1308.95|1227.15|1254.85|1280.55|1291.9|1298.5|1327.35|1321.8|1392.65|1442.25|1370.55|1327.1|1301.15|1370.8|1452.6|1509.1|1533.5|1539.7|1566.85|1595.55|1502.65|1508.1|1509.85|1415.3|1422.25|1453.15|1493.85|1446.1|1485.05|1340.75|1297.3||1338.7|1345.9|1290.35|1247.1|1211.45|1191.1|1225.6|1245.6|1209.45|1225.6|1228.4|1251.35|1265.2|1228.4|1205|1206.4|1197.85|1191.55|1186.65|1173.2|1188.45||1194.65|1195.25|1161.3|1136.2|1243.25|1251.1|1230.65|1234.95|1249.25|1257.85|1238.8|1233.2|1255.4|1303.3|1277|1199.85|1191|1174.6||1169.5|1152.75|1156.9|1128.75|1079.75|1030.4|1028.15|1050.6|1056.4||1063.55|1067.9|1039.9|979.15|1082.65|1095.5|1082.7|1091|1102.05|1080|1137.15|1116.2|1116|1124.8|1118.45|1144.7|1136.55|1150.1|1172.55|1187.7|1185.15|1172.5|1184.2|1170.85|1128|1153.6|1206.2|1167.65|1049.15|1065.3||1092.05|1076.1|1011.3|1004.6|954.9|929.85|944.55|963.05|988.05|1054.45|1015.85|1031.25|1003.95|1002.65|979.35|935.8|901.7|924.6|961|956.4|984.25|979.75|922.85|932.25|951.9|956.45|968.95|984.4|1012.2|981.45|913.6|917.1|926.75|906.05|884.6|893.4|913.75|958.35|979.4|872|872.7|874.3|851.7|905.6|760.95|655.05|653.5|643.55|650.4|641.95|651.2|652.1|649.55|652.55|646.1|638.25|655.9|662.3|697.75|656.1|635.15|635.7|635.65|642.2|641.2|645.6|658.6|662.7|660.35|637.3|653.9|607.5|644.85|639.95|609.7|615.9|619.4|584.85|563.65|543.7|537.35|547.55|540.1|547.9|555.15|548.6|520.65|515.35|533.35|516.95|472.4|469.3|477.3||470.25|474.1|462.3|464|466.85|474.5|465.2|465.15|468.5|477.3|469.15|502.4
10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|28100|28100|28400|28850|28550|28150|27800|27500|26500|27000|26300|26500|26500|26050|26750|25400|23600|23750|23300|22950|23450|23450|23150|23450|23550|21100|20500|20750|20750|20450|20750|20000|19900|20000|20000|20300|20250|20450|20100||19850|20050|19300|20250|20550|21400|22000|22000|22000|22150|||20800|20500|19750|19800|19750|19850|18700|18700|18200|18850|19450|20000|20050|20250|20600|20500|20550|18600|19000|18600|18850|19150|18750|19150|19650|19950|20750|20800|||19900|19550|18000||17000|17250|17450|17650|17150|17050|16600|14700|14250|14550|14650|14500|14300|14650|15000|15400|15000|14500|14350|14500|14250|14400|14850|15000|15000|15000|14800|14850|15050|14600|13650|13750|13700|13550|13500|13400|12650|12000|11800|11700|11800|11700|11250|11400|11750|11550|11900|11750|11700|11650|11900|12200|12350|11950||11750|11500|11500|11700||||11650|11100|11000|10900|11500|11600|12150|12550|12200|12450|12850|13050|12550|12250|12200|12600|12800|12950|12950|12550|12050|11750|11850|11750|12050|12300|11900|12150|12250|13050|12850|13800|13800|13800|14150|14500|15150|14650|15200|15450|15950|16350|15600|16000|15500|15500|15400|15250|15900|15300|15500|15300|15500|14950|15400|15450|16050|15800|15800|15450|15000|15300|14800|14800|14900|13850|13700|13100|11400|11250|10950|10950|10400|10250|10250|10050|9600|11250|11350|11300|11650|11800|11700|11800|11100|11150|10700|9770|9670|9950|10000|9800|9340|9450|9240|8800|8600|8820|8830|8800|8750|8790|8800|8760
10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|15.62|15.24|16.26|16.56|16.5|16|16.26|17.1|16.66|16.6|17.32|17.88|17.8||||18.12|17.7|17.6|17.72|17.3|18.4|17.64|18.26|19.5|19.36|19.64|19.68|19.2|18.58|18.74|19.12|19.48|19.72|18.68|20.1|20.05|20.65|20.35|21.3|21.7|22.35|23|24.5|25.1|25.7|25.85|26.95|26|||25.8|25.8|25.1|25.35|24.95|25.3|26.55|26.5|26.3|27.4|28.3|28|25.45|26|27.5|25.7|24.9|23.85|22.25|23.3|25.4|24.7|25.05|25.9|26.1|26.45|28.05|26.7|26.85||27.9|26.35|25.6|26.6||26.1|26.25|26.45|27.6|27.2|28.1|28.4|28.1|28.2|27.35|26.85|27.6|29.05|30.35|31|32.55|32.1|32.3|31.6|31.45|32.4|31.65|32.4|32.5|32.55|32.1|31.15|31.1|30.1|27.1|26.6|25.6|26.1|27.45|26.95|26.2|25.65|25.7|25|25.05|25.65|26.3|25.95||27|29.5|30.85|31.55|30.75|30.85|32.15|33.85||34.55|33.4|33.1|33.05|33|31.95|||33.1|33.05|33.05|33.2|33.9|36.3|36.05|36|36.65|35.45|36|36.3|35.6|33.5|33|33.55|32.35|33.65|33.8|35.45|36.75|36.25|37.1|36.8|36.55|36.2|35.05|33.35|34|33.3|33.75|35.6|33.75|33.45|33.1|33.3|34.7|37.45|39.85|39.9|39|36.6|35.7|35.9|34.45|34.35|37.2|36|37.1|40|39.5|41.7|38.95|39.15|37.85|41.8|38.9|38.1|34.95|35.5|32|29.75|30.95|31.55|31.2||31.1|31.2|32.95||34.2|34.3|32.2|33.85|34.3|33.9|30.75|30.6|30.65|31.75|31.95|31.75|32|33.5|35.65|34.9|34.3|32.6|31.35|29.85|29.2|29.85|31.55|31.05|32.9|34.1|34.6|32.3|33.2|33.05|33.6|33.65|33.95|32.95|33.35
10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|122.8|116|108.3|100.7|103.6|122.3|110.9|109.9|110.5|109.9|111.8|114.6|118.3|127.9|128.1||140.7|138|130.7|129.5|138.4|139|143.5|152.5|160.5|162.1|163.4|180.6|179.4|191.1|172|174.7|160.3|168.1|143.3|152.7|161.4|174.4|178.5|200|195.4|203.5|203|187|199.8|202.4|219|232.3|273.3||230.7|235.6|260.7|182|139.3|127|112.8|118.2|118.1|120.2|110.2|107.1|109.8|117.7|118.6|119|84.9|76.2|73||70.2|69.8|68.3|69|69|69.4|70|70.5|69.6|69.3||69.5|68.6|69.6|67||69.3|65.9|65.1|64.6|64|65|62.8|61.7|63.4|65|67.6|64.6|65.4|64.9|65.4|66.6|67.7|69|71.1|71.4||67.5|68.6|69.7|68|72|71.5|72.5|71.6|72.65|72|74.5|70.3|70.2|68.4|66.4|65.6|65.1|65.4|69.4|70|68.1|68.4|68.2|70|70.536|70|68|67.9|68|65.7|65|65.2|66.25|65.7|65.7|66.5|67.9|68|62.3|63.2|62|61.5|61.7|61.2|60.3|58.3|60|65.9|59|59.5|58.9|59.2|57.5|55.7|57.3|57.6|54.5||59.6|61.8|62.3|62.2|61.6|61.4|62.5|64.201|62.8|65.6|68.8|73.3|67.5|67.7|67|65.3|66.8|65.6|67.4|67.9|64.3|64.8|64.7|64.4|63.1|64.7|63.9|63.9|64.7|62.7|61.4|62.9|68|68.4|67|67.2|65.3|63.1|66.4|64.8|67.4|67.4|67.4|67.3|66.8||63.8|63.3|63.5|64.4|67.8|62.2|63.4|65.9|64.2|68.6|66.9|68.6|68.3|66.2|63.8|63.2|70.3|69.7|71|70|71.3|72.9|74.2|72.4|74|75.6|76.4|74||70.9|74.7|73|76.4|76.1|76.1|76|76.1|71.7|74.4|75.3|76
10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|58000|59333.3008|58285.6992|57238.1016|50000|49333.3008|38000|35238.1016|34428.6016|34619|34571.3984|34381|33952.3984|34809.5|34047.6016|30619|29523.8008|29333.3008|29571.4004|29523.8008|28761.9004|27619|27857.0996|28000|27952.4004|27809.5|27142.9004|27857.0996|26523.8008|26381|26285.6992|25952.4004|25809.5|25857.0996|26381|26333.3008|26285.6992|26428.5996|26333.3008||26000|26428.5996|26047.5996|27095.1992|27952.4004|27857.0996|27904.8008|27761.9004|26952.4004|26952.4004|27400||26095.1992|26095.1992|26142.9004|26285.6992|25523.8008|25904.8008|25333.3008|25142.9004|25285.6992|26142.9004|26523.8008|26761.9004|26761.9004|26142.9004|26333.3008|26381|26523.8008|26000|27047.5996|27047.5996|26619|26333.3008|26428.5996|27476.1992|27809.5|27381|27381|27714.3008|||27857.0996|27904.8008|28027.1992||28027.1992|27573.6992|28027.1992|28163.3008|28117.9004|27346.9004|27392.3008|27437.5996|27346.9004|27755.0996|27664.4004|27800.5|27845.8008|28254|27891.1992|28027.1992|28299.3008|28208.5996|28027.1992|28117.9004|28027.1992|27800.5|28571.4004|28480.6992|28208.5996|28163.3008|27573.6992|27483|27800.5|27755.0996|27528.3008|27120.1992|27165.5|27210.9004|26757.4004|27256.1992|26621.3008|26303.9004|25668.9004|25487.5|26077.0996|26303.9004|25941|26349.1992|27210.9004|27210.9004|27936.5|28027.1992|27709.8008|27619.0996|28027.1992|28344.6992|28571.4004|28662.0996||28843.5|29342.4004|28390|28571.4004||||27664.4004|27664.4004|26938.8008|27210.9004|28299.3008|27936.5|28798.1992|29614.5|29705.1992|30703|30748.3008|30748.3008|30703|30113.4004|30158.6992|30884.4004|31020.4004|31247.1992|32018.0996|31655.3008|32471.6992|30929.6992|30975.0996|30249.4004|30748.3008|30703|29977.3008|29297.0996|28934.1992|30748.3008|29251.6992|33750|30612.1992|30975.0996|30430.8008|30703|30430.8008|30612.1992|30430.8008|30521.5|29977.3008|29569.1992|29387.8008|29750.5996|29659.9004|29342.4004|29387.8008|29705.1992|29705.1992|29569.1992|28979.5996|28208.5996|28707.5|28662.0996|28934.1992|28662.0996|28934.1992|28979.5996|29297.0996|28979.5996|30113.4004|30839|29659.9004|29841.3008|28435.4004|28526.0996|28072.5996|29297.0996|29024.9004|30068|29932|30204.0996|31292.5|30566.9004|29070.3008|29070.3008|27301.5996|29886.5996|30430.8008|30566.9004|30657.5996|30249.4004|29841.3008|29841.3008|30158.6992|30566.9004|29523.8008|28208.5996|28798.1992|30204.0996|30022.6992|30612.1992|30612.1992|31791.4004|32244.9004|32653.0996|32199.5|32426.3008|31746|31473.9004|31247.1992|31428.5996|30884.4004|30385.5
10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|7.15|7.03|5.62|5.51|5.65|5.55|5.27|5.44|5.09|5.19|5.52|5.79|5.38||||5.15|4.49|4.54|4.2|4.42|4.33|4.33|4.52|4.7|4.68|4.82|5.18|4.72|4.28|4.55|4.54|3.71|3.55|3.72|4.34|4.58|5.98|6.12|5.99|5.3|6.48|5.77|6.83|6.88|8.1|7.53|9.42|10.7|||9.15|8.96|7.67|7.73|5.2|4.73|4.1|3.88|2.7|2.76|2.61|2.96|3.24|2.82|2.43|2.36|2.38|1.95|2|1.75|1.77|1.74|1.74|1.75|1.72|1.76|1.79|1.82|1.84||1.77|1.77|1.79|1.77||1.84|1.86|1.8|1.78|1.81|1.88|1.87|1.86|1.91|1.93|1.95|1.86|1.81|1.84|1.87|1.79|1.78|1.81|1.8|1.87|1.9|1.9|1.96|1.92|1.97|1.99|2|1.99|2.05|2.06|1.9|1.87|1.93|2|2.02|2.06|2.01|1.96|2.02|2.05|2.07|1.9|2.4||2.16|1.48|1.49|1.53|1.53|1.55|1.57|1.55||1.6|1.52|1.53|1.5|1.49|1.48|||1.48|1.49|1.49|1.49|1.43|1.48|1.51|1.55|1.61|1.57|1.59|1.61|1.55|1.58|1.58|1.59|1.65|1.67|1.7|1.74|1.78|1.84|1.86|1.85|1.8|1.69|1.73|1.75|1.75|1.74|1.78|1.8|1.7|1.69|1.69|1.65|1.68|1.71|1.78|1.81|1.85|1.8|1.91|1.95|1.92|1.92|1.82|1.8|1.84|1.97|1.93|2.01|1.88|1.79|1.89|2.24|2.3|2.46|2.45|2.53|2.33|2.3|2.55|2.26|2.14||1.94|1.95|1.97||1.94|2.03|1.97|2.12|2.1|2.15|1.96|1.95|1.79|1.79|1.87|1.74|1.75|1.8|1.8|1.7|1.7|1.67|1.64|1.65|1.65|1.72|1.75|1.72|1.88|1.95|1.63|1.56|1.62|1.63|1.64|1.68|1.7|1.68|1.62
10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|76600|76400|76600|76700|77900|76500|74900|73700|73700|73600|73400|73500|73200|73000|72600|73300|73300|72300|72200|71700|71500|71400|71600|71600|72000|71000|72400|72100|72500|72700|71200|70600|70100|70700|70600|70500|70400|71700|72100||71500|73300|71800|73100|74000|73900|73900|74100|74100|74900|||73000|72000|71900|71500|71600|72200|72600|71700|70800|71900|73400|74100|74800|74600|75000|74400|74700|73400|75200|75100|72200|70700|70000|70400|70000|70000|69600|69500|||69900|69800|70700||69600|69100|69100|69900|69600|69400|69700|69700|70700|70400|69600|69000|68700|69100|69300|69800|69700|69800|69900|70900|71300|70000|70900|71600|71800|70400|70200|69700|70600|69000|69800|69700|68900|68000|68400|68800|67300|66800|66800|66500|67900|68000|67400|66700|67400|68100|67500|67100|67200|67800|68100|68200|69100|69900|68900|68900|66500|67400|68100||||67600|67700|66800|65600|66300|66700|67700|68200|68800|69800|69800|70000|69800|69100|69000|69400|68900|68000|68700|68400|68400|68000|68500|68200|70000|71500|70900|70100|69500|73300|73700|75300|75300|75000|75000|74900|74600|75300|75300|75100|74400|73000|74200|75200|75300|75700|75500|75500|75900|76100|76300|77200|77500|78000|78600|78200|78000|77500|78800|79100|79500|80300|81000|79900|79900|79200|79200|80800|79600|80600|80600|80800|82200|85100|85100|86800|85200|84200|83000|85200|84000|83700|82700|82800|83000|84300|83900|80900|82400|83200|82600|83400|82500|83900|83900|84100|85000|85800|84900|82900|80000|81500|83200|82000
10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|17.06|17|16.84|16.98|17.5|17.1|16.94|16.98|16.84|17.04|17|17.66|17.54||||17.7|17.28|17.6|17.24|17.58|17.3|17.32|17.3|17.52|16.76|16.54|16|16.22|16.76|17.26|17.46|16.52|16.42|16.36|16.8|14.74|15.5|15.48|15.5|15.26|16.5|16.84|16.94|16.98|16.48|17.04|18.44|18.36|||14|14|13.46|13.14|12.8|12.8|13.12|12.92|12.56|12.66|13.04|12.8|12.86|12.96|13.08|13.4|13.6|13.06|12.66|12.94|12.94|13.22|13.16|12.82|13.02|13.16|13.16|13|13.1||13.12|12.98|13.02|12.96||13.1|13.38|13.56|13.7|13.32|13|12.82|13.04|13.3|13.2|13.58|13.7|13.68|13.5|13.82|13.9|13.72|13.76|13.5|13.5|13.52|13.56|13.42|13.64|13.98|14.3|14.24|14.18|13.72|13.7|13.46|13.5|13.2|13.14|13.1|12.8|12.56|12.58|12.54|12.6|12.62|12.54|12.5||12.4|12.3|12.3|12.68|12.4|12.94|13.04|13.02||13.06|12.82|13.1|12.86|12.7|12.78|||12.62|12.12|11.54|11.8|11.9|12.02|11.86|12.16|12.26|11.96|12.26|11.76|11.84|12.02|12.46|12.36|12.56|12.5|12.66|12.66|12.46|12.24|12.46|12.62|12.6|12.6|12.9|12.88|12.38|12.5|12.22|12.62|12.48|12.12|12.42|11.9|11.72|11.84|11.46|11.66|12|12.02|12.32|11.86|11.48|11.54|11.26|11.5|11.78|12.28|12.4|12.98|12.8|13.42|13.2|13.68|11.78|11.9|12|12|11.6|11.6|11.72|11.24|11.42||11.22|11|11.12||11.36|11.44|11.5|11.8|11.74|11.9|11.72|12.06|12.64|12.96|12.98|13.38|12.48|11.76|11.2|11.16|11.16|10.88|10.2|10.36|10.88|11.24|11.1|11.36|11.62|11.84|11.62|11.52|11.72|11.98|11.88|12.12|12.58|11.82|11.6
10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|5.8484|5.8075||5.8601|5.977|5.9536|5.901|5.8367|5.8835|5.9361|5.9244|5.7958|5.79|5.9594|5.8835||5.6848|5.7433|5.8017|5.5972|5.6673|5.7958|5.6907|5.9945|6.0705|6.0588|5.9244|6.1464|6.012|6.0179|6.1698|6.0296|5.4511|5.3109|5.4862|5.8367|5.4278|5.3986|5.4395|5.3635|5.4687|5.8192|5.8776|5.9419|5.8426|6.0296|5.9711|6.0705|||6.1815|6.1873|6.1347|6.4093|6.6197|6.5554|6.6489|6.6898|6.6372|6.5437|6.31|6.3743|6.2457|6.1289||6.0821|6.3334|6.5554|6.5554|6.5554|6.6898|6.7131|6.4152|6.5554|6.3392|6.5554|6.2224|6.31|6.6021|6.8417|||7.1572|7.1689|6.9527|||6.9293|6.9527|7.1338|7.1572|7.2799|7.3675|7.4259|7.4376|7.2156|7.2974|7.128|7.2799|7.2214|7.2857|7.3675|7.239|7.1572|6.9352|7.239|7.052|7.1864|7.0111|6.8358|7.0578|6.9936|6.8767|6.9176|6.8884|6.8884|6.7832|6.8767|7.0053|6.941|6.8709|6.7832|6.608|6.0997||6.1522|6.3801|6.1406|6.608|6.7423|6.7482|6.8884|7.052|7.0053|7.0053|7.052|7.3558|7.163|7.1572||7.2156|7.0578|6.6021|6.5671|6.4152|6.5203|6.6606|6.2749|6.1639|6.2574|6.4268|6.5904|6.4561|6.5671|6.5145|6.8008|7.0578|7.2039|6.9118|7.0403|6.7365|6.8358|7.0871|7.0695||6.9994|7.0695|7.3383|7.35|7.1221|7.2331|7.0111|7.1455|7.4201|7.3733|7.5954|7.5311|7.0987|7.2974|6.9352|7.4084|7.2916|7.128|7.3675|7.5077|7.7706|7.7999|7.8641|7.6538|7.8291|7.9985|7.9751|7.794|7.6596|7.7531|7.9635|8.1095|8.39|8.4016|8.4718|8.4601|8.3841|8.3549|8.4075|8.2322|8.2965|7.8875|7.8524|7.9284|7.9109|7.6888|7.6246|7.4785|6.9702|6.9527|6.7891|7.0111|6.9352|7.1572|7.1572|6.4853|6.5086|6.3275|6.1406|6.1347|6.2165||6.3684|6.6255|6.4268|6.2048|6.1698|6.234|5.2466|4.8493|4.7033|4.8318|4.8143|4.6565|4.604|4.1482|4.2768|4.0898|3.9905|4.1132|3.7626|3.7918|3.6867|3.7977|3.897|3.9437|4.0898
10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|5.6|5.52|5.63|5.7|5.69|5.7|5.63|5.54|5.6|5.61|5.78|5.9|5.86|5.82|5.58|||5.52|5.67|5.8|5.83|5.79|5.7|5.95|6|6.11|6.01|5.94|5.9||5.78|5.9|5.87|5.73|5.74|5.55|5.26|5.09|5.12|5.16|5.22|5.08|5.12|5.09|5.25|5.34|5.5|5.57|5.62|5.57|5.5|5.66|5.71|5.8|5.76|5.73|5.41|5.46|5.41||5.69|5.87|5.74|5.75|5.86|5.82|5.8|5.8|5.7|5.76|5.75|5.72|5.79|5.87|5.91|5.98|5.94|6.03|5.9|6.07||6.23|6.46|6.15|6||6.08|6|5.7|6.53|7.07|7.33|7.58|7.23|7.52|7.73|7.84|7.75|8|7.97|8.13|8.02|8.17|8.08|8.2|8.15|8.07|8.14|8.04|8.05|8.1|8.08|8.26|8.25||8.13|7.93|8.05|8.06|7.99|8.14|8.08|7.97|8.03||7.91|7.85|7.84|7.97|8.15|8.34|8.36|8.19|8.25|8.19|8.33|8.45|8.11|7.81|7.76|7.78|7.75|7.38|7.15|7.1|7.11|7.02|7.03|6.97|6.98|7.07|7.11|6.84|6.83|6.86|7.02|6.98||7.14|7.12|7.1|7.22|7.01|7.02|7.03|6.95|6.99|7.16|7.18|6.99|6.97|6.89|6.77|6.78|6.7|6.87|6.9|6.68|6.54|6.58|6.71|6.51|6.5|6.58|6.59|6.4|6.32|6.67|6.2|6.11|5.73|5.84|5.94|5.87|5.69|5.76|5.76|5.77|5.84|5.49|4.84|4.38|4.18|4.11|4.06|4.07|4.06|4.11|4|3.95|3.95|3.96|3.94|3.94|3.91|3.78|3.91|3.85|4.04|4.02|3.95|3.54|3.71|3.75|3.71|3.73|3.65|4.15|4.14|4.23|3.94|3.67|3.7|3.81|3.67|3.48|3.3|3.3|3.22|3.07|3.02|2.87|2.74|2.74|2.75|2.71|2.71|2.7|2.72|2.72|2.69|2.7
10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|9.35|9.12|9.14|8.63|8.82|8.93|8.73|9.14|9.15|9.24|9.59|9.62|9.67|10.07|9.54||9.98|9.87|9.9|9.86|9.64|9.77|9.88|10.05|10.01|12.03|12.03|12.33|12.53|12.38|12.07|12.61|11.88|12.07|12.06|13.78|14.13|14.48|15|15.85|15.02|13.01|13.91|13.98|15.58|16.16|14.8|15.45|15.86||14|14.04|13.99|13.8|13.97|13.7|13.12|12.76|12.83|12.04|11.67|12.2|12.54|12.72|12.9|13.23|12.07|11.94|11.88||11.43|11.44|11.59|11.94|11.59|11.63|11.4|11.22|10.99|10.72||11.11|11.34|11.03|10.78||11.41|11.28|11.25|12.15|12.06|11.63|11.65|11.84|11.99|11.5|12.19|11.69|12.46|12.61|12.23|12.03|11.92|12.25|12.75|13.64||13.77|15.2|15.13|14.48|13.2|12.85|12.9|13.6|13.21|12.33|12.09|11.89|12.01|11.99|11.78|12.03|11.34|12.2|11.67|12.01|12|12.2|12.06|12.2|12.89|12.75|12.83|12.8|12.94|12.16|12.34|12.23|12.53|12.97|12.54|12.36|12.29|12.31|12.31|12.52|12.49|11.98|12.07|11.76|11.83|11.75|12.03|12.54|12.71|12.29|12.48|12.83|12.37|12.07|11.83|12.34|12.36||12.07|11.77|11.87|12.02|12.19|12.57|11.69|11.76|11.9|12.45|13.01|13.09|12.72|12.99|12.59|11.99|11.91|12.71|12.78|13.24|13.39|14.26|14.9|14.34|14.37|14.33|14.18|13.76|13.51|13.89|13.66|13.65|13.95|14.44|13.12|12.31|12.38|13.37|13.38|13.61|14.12|15.32|14.52|14.11|14.63||14.76|13.79|13.57|13.56|14.1|13.67|12.95|12.73|12.61|11.28|10.39|10.55|10.1|9.99|9.76|10.23|10.37|10.34|10.22|9.93|10.11|10.29|9.9|9.53|9.25|9.53|9.72|9.77||9.65|10.2|11.18|11.14|10.73|10.98|10.1|9.99|10.57|10.67|10.46|10.17
10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|470.4153|469.1439|477.8639|477.4035|469.5384|477.8683|475.6762|477.8683|475.6762|475.6762|475.6762|479.1616|467.7848|482.6908|482.2524|482.2655|484.4444|480.0603|486.1937|477.8683|481.6254|482.6952|483.1292||471.2921|475.6762|478.7451|484.0016|475.6762|469.1439|458.1397|460.3318|461.2086|490.2413|499.2043|506.1215|501.1567|506.5696|498.8146|498.8107|498.8146|502.7077|493.012|498.8185|501.5425|505.8838|469.6651|474.2636|452.8302|440.3598|437.6319|431.7864|435.6834|440.1649|440.3598||440.3598|437.2422|437.82|431.18|417.41|418.93|422.76|428.42|428.57|428.61|432.72|434.18|433.75|442.35|443.48|437.77|440.84|452.46|435.33|437.39|434.39|430.81|422.3|417.87|427.68|426.37|424.55|420.84|418.48||416.55|412.47|410.22|421.47|428.48|433.42|434.59|441.95|428.89|428.82|428.64|422.87|425.51|424.14|420.14|428.47|437.63|407.1|399.16|391.5|378.34|373.75|375.85|366.76|376.08|372.25|372.23|371.55|370.15|369.49|370.27|371.62|370.36|368.42|369.71|377.59|361.93|353.54|343.98||357.03|361.2|370.29|381.57|359.04|357.66|349.67|347.75|343.03|338.04|355.08|356.63|360.25|358.27|355.27|344.56|343.91|335.79|336.66|341.35|340.9|337.19|342.09|339.68|338.04|342.76|345.02|343.96|351.05|355.38|344.51|344.37|338.73|328.43|331.99|332.44|334.35|337.37|337.53|336.55|340.4|340.52|341.38|345.55|346.26|345.76|347|346.83|343.2|346.42|345.63|346.75|346.41|346.73||340.74|344.71|346.21|354.17|336.05|334.75|334.54|335.55|337.39||332.72|332.92|333.61|334.33|314.41|321.66|307.22|285.79|289.72|290.19|289.84|277.16|289.34|288.69|287.61|290.51|291.49|275.99|272.3|274.43|273.33|273.97|275.19|275.85|272.81|269.13|271.41|275.01|271.44|255.49|261.42|268.77|266.87|272.1|282.45|285.39|281.5|283.23|286.82|288.16|289.3|289.01|292.98|293.73|290.11|288.64|||||291.42|290.85|290.37|287|295.11|302.4|282.85|279.46|280.79|282.49|282.6
10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|12.68|12.86|13.02|13.06|13.06|13.32|13.16|13.08|13.08|13.12||13.36|13.36|13.44|13.4|||13.2|13.1|13|13.3|13.26|13.2|14.28|14.2|13.9|13.8|13.2|13.14|12.54|14.28|14.44|14.42|14.4|14.4|15.2|15.14|15.06|15.5|15.84|15.22||15|15.1|15.2|15.26|15.08|14.96|14.5|14.44||14.44|14.54|14.74|14.82|14.96|14.7|14.72|14.3|14.2|14.3|14.3|14.38|14.24|14.68|14.38|14.3|14.48|14.24|14.42|14.68|14.58|14.8|14.84|15.08|15.08|14.82|14.54|14.92|15.66||||14.9|14.8|||15.7|15.76|16.52|16.22|15.78|16.3|15.06|15.24|14.98|14.9|15.22||15.24|14.92|14.9|14.74|14.82||14.7|14.62|14.96|15|14.88|14.46|14.68|14.38|14.5|14.6|14.44||13.96|14.02|13.96|13.9|14|14|14||14.06|14|14.4|14.18|14.38|14.5|14.6|14.42|14.2|13.98|14|14|14|14|14|14|14|14|14|14.08|14.22|14.16|14|14.02|14|14.14|14.16|14.24|14.14|14.2|14.28|14.26|14.48|14.46|14.7|14.5|14.6|14.68|14.78|14.8|14.74|14.74|14.76|15||15|14.92|14.96|15.1|15.1||15.46|15.2|15.4|15.5|15|15|15.5|15.98|16|16|16|15.98|16.1|15.98||16|16.1|16.02|16.26|16.4|16.5|16.32|16.48|16.58|16.8|16.8|16.78|16.86|16.84|17.1|17|17.24|17.38|17|17|17|17.08|17.12|17.18|17.12|17.78|17.96|17.88|17.3|17.5|17.2|18.48|19.16|20.05||20|18|18.6|18.18|17.48|17.5|17.04|16.98|16.58|16.02|16.34|16.7|16.96||17.68|16.94|16.8|16.6|16.08|16.06|16.06|16.08|16.08|16.06|16.06|16.02
10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|10.52|10.52|10.46|10.44|10.48|10.32|10.34|10.36|10.28|10.18|10.14|10.14|10.14||||10.24|10.18|10.28|10.18|10.12|10.14|10.08|10.8|10.86|10.66|10.94|11|10.86|10.72|10.68|10.48|10.4|10.46|10.5|10.42|10.62|10.64|10.64|10.7|10.54|10.86|10.32|10.56|10.3|10.16|10.04|10.12|10.2|||9.96|9.93|9.88|9.87|9.85|9.8|9.82|9.83|9.72|9.65|9.75|9.88|9.82|9.93|10.04|10.26|10.3|10.3|9.88|9.89|9.97|9.85|9.83|9.87|9.81|9.92|9.9|9.85|10||9.9|9.85|9.75|9.8||9.87|9.85|9.85|10|10.04|10.02|10.04|10.02|10|10.06|10.06|10.02|10.06|10.16|10.26|10.26|10.34|10.36|10.4|10.16|10.02|10.02|9.99|10.02|10.02|10.1|10.2|10.08|10|9.97|10.16|10.34|10.24|10.08|10.06|9.89|9.69|9.56|9.41|9.2|9.44|9.52|9.6||9.7|9.72|9.71|9.72|9.71|9.71|9.66|9.77||9.75|9.76|9.46|9.32|9.42|9.58|||9.21|9.16|9.46|9.45|9.73|9.88|9.99|10.02|10.12|10.18|10.2|10.24|10.3|10.1|10.04|10.08|10.18|10.12|10.2|10.22|10.28|10.26|10.3|10.46|10.38|10.42|10.64|10.7|10.66|10.52|10.48|10.6|10.62|10.5|10.52|10.48|10.36|10.32|10.3|10.32|10.36|10.46|10.3|10.42|10.44|10.52|10.42|10.44|10.5|10.74|10.7|10.88|11.04|10.78|10.74|11.02|10.94|11.18|11.1|11.5|11.54|11.64|12|11.42|11.1||10.48|10.44|10.48||10.52|10.6|10.58|10.66|10.68|10.68|10.66|10.46|10.64|10.62|10.94|11.18|10.9|10.78|10.62|10.74|10.72|10.7|10.06|10.46|10.54|10.66|11.4|11.36|11.74|11.72|11.58|11.5|11.48|11.4|11.62|11.7|11.84|11.68|11.42
10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|2.55|2.55|2.63|2.61|2.65|2.65|2.55|2.61|2.58|2.64|2.7|2.77|2.71|2.79|2.69||2.74|2.73|2.75|2.73|2.71|2.77|2.81|2.9|2.89|2.85|2.83|2.92|3.01|3.07|2.88|2.87|2.76|2.56|2.54|2.69|2.72|2.68|2.69|2.71|2.71|2.84|2.93|2.88|2.91|3.13|3.09|3.05|3.15||3.02|3.08|3.01|3.03|3|2.97|2.87|2.85|2.78|2.77|2.69|2.83|2.9|2.83|2.77|2.81|2.88|3|2.93||2.96|3.07|3|3|2.83|2.97|2.96|2.98|2.99|3.02||3.21|3.27|3.3|3.16||3.14|3.17|3.16|3.1|3.2|3.24|3.26|3.27|3.21|3.29|3.44|3.29|3.35|3.49|3.57|3.43|3.49|3.33|3.2|3.51||3.31|3.28|3.07|3.09|3.08|3.04|3.25|3.23|3.16|2.94|3.21|3.34|3.07|2.85|2.84|2.63|2.76|2.72|2.43|2.41|2.32|2.45|2.61|2.69|2.65|2.49|2.59|2.66|2.62|2.42|2.42|2.43|2.52|2.53|2.57|2.52|2.51|2.67|2.6|2.65|2.52|2.51|2.62|2.63|2.63|2.41|2.56|2.66|2.77|2.79|2.92|3.14|3.19|3.29|3.38|3.38|3.43||3.39|3.37|3.32|3.44|3.37|3.5|3.22|3.24|3.35|3.29|3.32|3.3|3.38|3.32|3.38|3.63|3.68|3.7|3.87|4.14|4.23|4.23|4.29|4.52|4.48|4.14|4.34|4.44|4.45|4.62|4.54|4.57|4.43|4.19|4.03|4.11|4.24|4.32|4.17|4.24|4.21|3.97|4.23|4.17|4.39||3.63|3.84|3.75|3.95|3.87|4.07|3.77|3.71|3.64|3.72|3.5|3.83|3.93|3.95|4.07|3.79|4.21|4.22|4.53|4.09|3.97|4.08|3.74|3.33|3.17|3.49|3.71|3.72||3.69|3.62|3.46|3.35|3.61|3.38|3.45|3.33|3.53|3.51|3.16|3
10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|30.01|30.5|30.1|30|29.92|29.9|29.91|30|29.95|29.9|30|30|29.34|30|30.25|30.52|30.22|30.5|30.69|29.9|30.95|31.49|31.1||31|31.85|31.6|32.31|32.35|32|31.18|30.8|32.69|33.46|32.9|33.8|32.75|35.99|36.2|33.69|33.3|33.35|33.3|33.4|33.27|34.39|33.95|34.31|34.5|33.99|34.2|34.9|35|35.7|36.13||36|36.75|36.8|36.1|36.53|36.91|36.5|36.6|37.16|36.69|36.5|36.75|36.89|36.9|36.83|37.15|36.73|36.9|36.36|36.26|36.08|35.5|35.35|36|35.7|35.3|35.25|35.15|35||34.9|35.24|34.99|35.08|35.11|35.08|34.95|34.85|34.6|34.35|34.76|34.3|34.23|34|34.84|34.51|34.99|34.5|34.6|34.5|35.25|34.5|33.5|32.7|33.2|34.39|36.37|35.91|35.49|35.4|35.4|35.24|35.6|35.25|35.3|36.02|33.69|33.65|32.55||33|33.22|33.3|33.63|33.27|33.55|34.7|34.4|34|33.89|34.25|33.25|34.1|34.15|34.95|34.5|35|35.26|34|34.7|34.85|34.8|35.56|34.5|35|34.71|35.5|35.4|35.75|35.96|35.8|35.7|36.15|35.82|36.25|36.53|35.22|34.74|35.49|35.65|36|35.85|35.25|35|34.51|34.66|34.99|37.23|36.6|36.65|36.4|36.81|37.31|37.2||38.1|38.22|38.53|38.8|37.8|37.65|37.5|37.45|37.84||37.11|37.4|37.8|37.47|37.26|35.98|36|36.11|36.19|35.26|35.19|35.99|35.26|36.32|35.95|36.75|34.25|34.07|33.01|33.88|32.56|32.49|33.57|33.25|32.02|33.29|33.71|34.03|33.66|33.89|33.1|33.15|32.71|33.22|33.82|34.16|34.42|32.08|31.78|31.71|32.05|32.22|31.25|29.07|28.79|28.55|||||29.38|29.49|29.53|29.67|29.96|30.25|30.46|30.22|30.19|30.39|30.32
10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|12.03|11.98||12|13.35|13.68|12.64|12.24|11.83|11.98|11.83|11.8|12.07|12.31|11.96||11.65|11.78|11.53|10.75|11|11.45|11.33|11.52|10.96|10.88|10.65|11.13|10.66|11.18|10.94|11.02|10.24|10.06|10.22|11.01|10.52|10.64|10.56|10.83|11.02|11.52|11.63|11.9|11.6|11.47|11.85|11.8|||11.81|11.75|11.8|11.83|12.02|12.3|12.36|12.38|12.47|12.65|12.5|13.09|12.52|12.33||12.01|12.42|12.45|12.38|12.32|12.38|12.2|11.9|11.87|11.95|12.24|11.39|12.1|12.29|12.79|||12.89|13|12.83|||12.8|12.83|13.09|13.3|13.45|13.61|13.65|13.36|13.15|13.37|13.15|13.26|13.13|13.5|13.23|13.51|13.24|13.32|13.89|13.98|13.96|14.07|14.16|13.95|13.98|13.79|13.73|13.5|12.94|12.7|13.7|14.05|14.05|13.25|12.77|12.8|11.86||11.8|12.57|12.41|12.99|13.14|12.9|12.5|12.77|13.25|13.73|12.8|12.63|12.2|12.21||11.6|12.04|11.95|12.04|12.3|12.16|12.02|11.52|11.52|11.98|12.33|11.93|11.97|12.57|12.35|12.98|13.22|13.07|12.9|12.98|11.82|12.36|12.86|12.67||12.69|12.52|12.67|12.79|12.06|12.08|11.47|11.45|11.6|11.15|11.33|10.75|10.32|10.4|10.16|11.05|10.68|11.07|11.89|11.27|11.2|10.5|9.87|9.65|10.1|10.13|10.5|10.24|10.02|10.22|10.45|10.66|10.84|10.78|11.04|11.11|11.18|11.13|11.2|11.46|11.57|11.01|11.12|11.57|11.16|9.93|9.87|10.17|10.31|10.44|9.82|10.01|10.3|10.96|11.32|11.21|11.39|11.85|11.69|11.74|11.53||12.09|13.02|12.91|12.1|11.2|10.76|10.34|9.77|9.47|9.2|8.9|8.32|8.46|7.78|8.43|8.24|8|7.4|6.6|6.64|6.54|7.09|7.33|7.72|8.08
10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|464.65|477.694||466.678|421.877|420.817|411.045||411.276|405.238|438.101|423.813|425.979|423.813|403.855||394.775|381.685|395.42||371.591|376.984|388.184|407.45|413.488|390.258|400.905|422.753|431.556|439.3|448.333||454.556|454.187|446.72|451.329|459.902|466.862|470.596|461.239|462.253|454.371|450.546|451.237|443.217|451.422|447.688|452.943|465.618|454.694|462.253|477.417|481.658|478.938|467.876|468.798|476.818|475.804|457.598|446.121|443.448|448.656|448.333||457.967|473.592|477.417|493.503|485.898|469.443|491.383|489.77|456.86|469.628|471.103|476.403|478.247|478.063|485.391|482.211|501.523|503.828|507.469|469.858|451.468||452.067|452.528|427.224|427.869|469.397|475.988|468.936|471.011|467.462|477.279|488.064|466.033|448.472|407.727|407.542|408.787|421.6|426.578||417.452|400.675|364.262|384.773|400.767|362.557|302.131|296.508|279.638||269.083|269.682|267.378|266.825|268.484|270.835|268.023|266.963|268.161|272.54|268.53|267.931|270.143|270.881|268.945|271.572|270.558|272.54|274.061|276.596|273.277|272.77|284.247|286.874|283.602|292.221|292.498|290.608|298.49|293.097||279.177|271.572|267.792|258.851|253.596|267.9|278.45|279.65|291.55|305.7|296.15|299.05|296.95|291.25|291.15|287.9|281.25|288.1|297.35|299.5|302.5|299.15|297.5|312.8|329.25|326.9|324.05|321.55|327.6|322.25|315.65|314.95|315.15|320.3|322.45|312.9|311.95|318.3|318.25|309.3|318.65|324|333.95|303.6|276|263.2|261.55|257.35|256.55|266.25|272.9|260.2|260.8|255|256.5|241.85|243.3|248.7|255.85|263.75|265.35|263.9|271.1|276|275.75|274.75|280.05|280.9|291.7|285.45|282.45|282.6|293.4|288.35|264.65|267.35|268.3|254.1|255.6|254.05|248.7|259.95|264.7|253.1|256.55|245.4|233.75|223.1|216.2|216.05|226.1|224.7|223.3||225.7|224.75|224.05|213.4|218.8|229.9|235.1|238.5|244.5|257.2|253.4|254.55
10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|37|36.75|37.4|37.45|38.85|38.4|37.95|36.9|37.5|37.9|38.1|38.5|39.1|39.45|||39.45|39.9|38.4|38.6|38.5|38.4|38.05|37.95|38.5|38.45|39.8|38.95|39.95|38.75|38.35|37.9|38.15|39.5|40.35|38.7|39.6|38.5|36.8||37.45|37.3|37|37.15|36.5|33.5|33.6|32.95||||||||31.75|32.3|32.05|30.7|30.6|29.75|30.6|31.2|31.15|31.5|31.75|31.85|31.95|33.4|33.75|34.55|36|36.3|36.1|36.5|36.25|36.3|35.85|37.5|38.05||||||||37.8633|37.4877|38.0136|38.8399|38.9902|39.8166|38.6146|37.7131|37.6379|37.7131|37.4126|36.9618|38.4643|37.7131|37.7882|38.7648|38.8399|39.5161|40.9435|40.0419|37.7882|37.4877|37.5628|37.0369|37.3374|36.7364|36.8115|36.8867|36.9618|36.8867|37.1872|36.6613|36.2857|35.5344|35.6847|35.6847|35.7598|36.3608|35.4593|35.0085|35.6095|36.3608|35.91|35.91|36.3608|35.6095|35.2339|35.2339|35.0085|34.9334|35.3842|35.6847|35.0837||35.9852|36.2857|36.7364|36.4359|||36.8867|37.7131|38.7648|35.3842|36.9618|38.3141|40.0419|41.6947|41.845|41.9952|42.7465|41.7698|41.5445|41.9201|42.7465|42.7465|42.2206|42.3708|42.8216|43.4977|44.1739|44.3241|43.5728|44.0987|43.648|44.0236|44.9251|44.5495|45.0002|43.2723|45.0002|44.9251|47.0286|46.052|47.1789|49.1321|47.9301|47.6296|47.3291|46.5028|47.1038|46.2774|42.0703|42.0703|42.446|40.7932|38.7648|38.6897|38.2389|38.9151|38.6897|38.6146|38.8399|38.9902|40.8683|38.0887|37.9384|37.112|37.2623|40.1171|37.4126|36.7364|36.511|36.7364|37.4126|36.2105|35.7598|35.1588|||35.1588|35.0085|35.0085|34.4075|33.9568|34.2573|34.4827|34.1822|34.5578|33.8065|34.4827|36.9618|37.2623|35.91|35.6847|35.2339|34.9334|35.4593|35.309|32.6796|32.4543|31.9284|32.0035|31.102|31.3274|31.703|32.2289|29.9751|29.5244|29.8249|31.5528|31.3274|31.9284|34.708|38.5394
10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|2.5648|2.4891|2.4986|2.6|2.63|2.6|2.53|2.57|2.59|2.62|2.59|2.62|2.66||||2.67|2.78|2.8|2.71|2.71|2.7|2.7|2.8|2.78|2.94|2.96|2.88|2.85|2.84|2.8|2.79|2.53|2.48|2.32|2.28|2.28|2.44|2.42|2.5|2.6|2.51|2.38|2.53|2.5|2.6|2.61|2.75|2.93|||2.91|2.92|2.85|2.71|2.63|2.56|2.74|2.56|2.5|2.34|2.3|2.56|2.64|2.68|2.32|2.48|2.12|2.01|2.03|1.85|1.83|1.79|1.8|1.79|1.86|1.89|1.91|1.9|1.95||1.99|1.99|1.97|2||1.95|1.91|1.98|1.96|2|1.99|2|2|1.99|2.05|2|2.11|2.08|1.91|1.88|1.85|1.85|1.9|1.98|1.86|1.9|1.89|1.91|2.06|2.08|2.08|2.13|2.07|2.08|2.11|2.15|2.14|2.19|2.24|2.21|2.26|2.17|2.16|2.2|2.3|2.16|2.22|2.34||2.39|2.51|2.4|2.41|2.45|2.46|2.47|2.54||2.48|2.49|2.43|2.5|2.62|2.48|||2.54|2.53|2.45|2.21|2.42|2.45|2.46|2.55|2.63|2.59|2.63|2.52|2.41|2.39|2.42|2.51|2.55|2.63|2.75|2.84|2.83|2.71|3.81|3.84|3.66|3.63|3.66|3.77|3.79|3.6|3.38|3.43|3.46|3.46|3.34|3.32|3.4|3.35|3.46|3.52|3.07|3.07|3.03|2.77|2.72|2.84|2.63|2.71|2.92|3.14|3.17|3.27|3.35|3.22|3.16|3.21|3.41|3.75|3.7|3.83|3.73|3.8|3.56|3.58|3.65||3.43|3.57|3.74||3.83|3.89|3.58|3.71|3.73|3.6|3.8|3.52|3.38|3.3|3.48|3.15|3.18|3.31|3.23|3.25|3.17|2.89|2.65|2.61|2.67|2.8|2.95|2.55|2.98|3.22|2.82|2.8|2.88|2.7|2.32|2.3|2.27|2.41|2.18
10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|414.1882|414.3888|413.4716|419.1899|409.6952|407.6815|402.0133|400.4727|400.9313|401.4042|403.7976|409.0574|406.578|398.0649|407.0294||404.8725|404.8725|401.2179|398.4017|397.7066|399.9137|401.2394|402.7227|404.8725|407.0151|406.3057|408.4053|408.4554|407.4379|406.922|406.2197|401.2824|397.0832|392.712|393.9016|397.5562|390.5407|389.946|393.3354|393.4071|395.9438|389.8242|392.1316|399.4694|401.2896|399.1398|410.6052|407.4737|405.4601|403.3605|407.7389|408.4554|408.1688|413.0416|406.5278|407.918|409.8385|410.6984|407.0366|415.6142|412.0384|411.4078|411.0782|412.0241|403.9051|409.8886|413.4716|415.865|412.5472|409.8886|415.478|415.6213|415.8721|417.8571|422.8804|428.1617|427.9968|429.9531|422.7872|||422.5508|414.5178|414.1523||408.5916|411.3218|408.4554|408.4554|413.4716|404.8725|413.2351|414.8331|408.8782|408.4554|408.4418|408.4554||404.3709|403.6902|400.2795|395.8274|394.6633|394.9832|382.9746|390.8306|391.1642|393.9825|386.6712|386.6712|374.3494|374.4175|374.4175|360.8023|368.2294|366.9291|372.9879|384.6289|385.0578|367.6099|360.8023|353.6544|346.5064|354.6687|354.6755|353.9947|364.2061|361.4831|371.0137|377.8213|377.1405|385.9223|379.8499|377.8213|381.2251|379.8568|374.4175|379.1828||383.9481|374.4175|380.272|383.2674|384.9965|384.6289|384.6289|387.3519|384.6289|389.3942|400.2863|398.176|394.8403|401.6479|401.6479||408.4554|407.7747|407.7747|408.4554|408.4554|408.4486|409.2043|415.9915|418.1358|414.4734|418.7553|415.3311|418.7553|428.5242|423.5343|428.8782|440.7915|441.1319|442.4389|444.8012|448.559|450.7238|450.6489|451.139|447.497|449.0219|449.301|454.5565|450.5945|450.0498|446.0674|442.4934|443.1742|445.8972|449.301|456.1086|459.5124|476.5314|472.9165|468.301|459.0359|462.9162|457.4701|469.7238|480.3368||483.339|494.9119|498.3156|488.785|488.397|510.5693|503.7617|502.7746|494.5987|496.1985|481.8345|479.8262||480.6159|486.7427|459.5124|465.5099|476.0412|476.5314|463.0932|475.8506|475.8506|470.4318|476.4293|488.8395|500.7868|510.6374|507.1655|500.3579|476.5314|465.3601|451.0233|449.6346|449.301|432.282|440.9957|442.4934|440.6009|432.2276||436.3666|427.5167|444.1613|439.0896|435.5565|424.9979|443.1742|436.1624|462.9162|473.1276
10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|22200|22086|22371|22371|21972|22485|22485|22941|23540|22941|23768|22970|22827|22884|22827|23597|23112|22542|23454|23369|23027|23369|23625|24024|24680|24737|23882|23369|23625|23169|23825|23597|24537|24851|30208|24224|21858|21915|22286|37100|21146|22172|20832|21146|21573|22286|22001|22856|23112|24081|||24965|24708|24423|26218|25734|26902|28498|28669|27672|27928|29182|29638|30436|27928|29068|29638|27159|26703|29695|29410|29581|30436|31690|31804|29467|29068|27130|22970|||21431|21545|21203||20918|20861|21146|22172|22428|21659|20661|20433|19464|18353|17726|17555|17213|17441|17156|17469|17897|17526|17897|18096|17925|17498|18039|18495|17954|17982|17241|17070|17498|17526|17783|18210|18011|18552|18353|18809|18581|18267|17897|17897|18866|18381|18239|18210|19094|19265|19977|19607|19379|19778|20205|20718|21231|21003|36850|21003|21345|21003|20604|35150|||20034|20234|20177|20861|20319|20519|20348|20234|20291|21060|21260|20690|20234|20433|19806|20262|20633|20832|20861|20148|20462|20861|20604|19806|20148|20148|19379|19065|19578|18239|18039|34450|19635|19806|19550|20405|20604|21089|21858|21516|20405|19977|19778|20063|20576|20861|20747|21345|21602|20804|20291|19464|19664|19778|19920|20063|20234|19664|20120|20519|20633|20832|20975|19322|19065|19806|19635|21089|21516|21317|21516|22257|21944|22314|22086|21773|19521|21288|21488|20775|20376|19436|19493|19350|19721|19835|19065|18495|17754|18353|18780|18125|18096|18267|18524|18381|18866|18951|19094|18495|18011|17811|18153|17897
10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|10300|10100|10250|10000|9840|9800|9950|10500|9410|9620|9280|9500|9190|8430|8650|8390|8400|8110|8240|8130|8040|8190|8310|8150|8160|8500|8630|8600|8570|8440|8520|8290|8010|8060|8280|8500|8600|8880|8910||8370|8880|8730|9060|9470|9800|9700|10050|9530|9570|||9510|9570|9650|9960|9900|10100|10150|10150|9800|10100|10450|10450|10800|10650|11050|11050|11050|10600|10900|11350|11500|11450|11600|12050|12300|12600|12650|12650|||13250|13450|12850|13350|13350|13650|14200|15550|16150|15750|16400|15500|16200|15200|14600|14850|14950|15550|15300|13950|14450|14950|15250|15700|16050|14800|16350|16600|16500|14000|14150|12550|13400|13000|11750|11750|12800|14100|13900|14800|13500|14100|14150|13600|14250|14150|13300|12800|13900|14000|14450|14450|14350|14200|14700|15750|14700|14850|15800|15800|16200|16100|15100|15400|||15400|14900|14950|14850|16300|15150|15600|16400|16800|16550|17100|16600|17150|16850|17550|17150|18550|18300|18800|19150|18850|19150|19950|19550|15050|14250|13900|13400|13050|13000|13050|10550|10550|9930|10050|10050|9960|10250|10450|10150|10150|9760|9480|9680|9310|9170|9460|8830|8960|9110|9030|9010|9210|9250|9250|9600|10200|9480|10100|7800|7830|7610|7760|7530|7300|7460|7910|7830|8010|7390|7360|7310|7530|8390|7520|7450|7220|6300|5910|6010|5950|6070|6060|6060|6300|6560|6690|6620|6970|6560|6750|6750|6540|6740|6730|6550|6910|6780|7020|7070|7050|7350|6880|6500
10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|251.5|279|310|316.5|288|319.5|355|394|437.5|448|463.5|512|552|565|||566|515|487.5|471|515|490.5|493|484|482.5|477.5|495|499|483|480.5|451|410|378.5|373.5|372|380|374|375|347||361|336|333.5|353.5|349|317.5|290|271.5||||||||247|244|236|242|223|220|232|243|236|260|269|248|232.5|250|240|227|232|225|219|199.5|196|198|189|210|222.5||212.5|195|177.5|173|175|160|172|179|189.5|193.5|203.5|185|178.5|198|207.5|204.5|198|185.5|169|164|163|172|165|150|136.5|138.5|128|116.5|122|114|104|94.9|90.7|90.9|91.4|91.9|93|92.2|96.6|91|91|94|93.2|91|91|93.9|93.4|96|96.7|103|102|103.5|103|100|96|97|96.1|91|92||91.5|94|100|102.5|||93.5|90|89.5|92|99.9|97.7|88.9|88|85.5|81.9|80|79.2|81|75.7|81.6|80.2|84.5|85.3|85.5|77.8|70.8|64.4|63.1|62.5|61.7|63.5|59.5|59.7|59|56.1|57.4|60|65.6|68.6|65.5|64.8|60|61.2|58|57.8|58.8|59.9|59.8|61.9|65|60.5|60.7|60.7|56.4|61.1|59.9|56.5|53.7|48.9|54.3|56.7|63|62|59|65|72.2|71.5|76|79.5|72.9|66.9|69.8|65.7|||59.8|54.4|49.5|50.6|51.5|50.5|52|48.2|43.85|39.9|36.3|33|34.9|35.5|34.7|34.65|34.3|38.1|35.05|31.9|31.5|31.5|31.65|32.15|33|32.5|32.2|32.05|31.95|32.25|33.5|34|35.65|33.8|33.1
10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|4.32|4.35|4.33|4.27|4.28|4.32|4.32|4.25|4.4|4.42|4.28|4.12|3.94||||4.01|4.02|4.12|4.07|3.9|3.75|3.88|3.95|3.33|3.35|3.33|3.33|3.33|3.3|3.26|3.14|3.09|3.08|3.1|3.19|3.19|3.25|3.23|3.2|3.27|3.33|3.17|3.25|3.26|3.23|3.36|3.4|3.33|||3.33|3.3|3.2|3.2|3.23|3.27|3.3|3.3|3.24|3.19|3.2|3.3|3.3|3.31|3.35|3.35|3.32|3.4|3.24|3.25|3.19|3.09|3.07|3.06|3.09|3.09|3.11|3.05|3.13||3.05|3.08|3.09|3.07||3.09|3.11|3.09|3.11|3.07|3.1|3.1|3.13|3.11|3.13|3.17|3.14|3.16|3.15|3.12|3.12|3.1|3.1|3.08|3.03|3.08|3.1|3.23|3.31|3.17|3.14|3.21|3.2|3.19|3.19|3.23|3.11|3.06|3.06|3.05|3.05|3.02|2.95|3.04|3.05|3.15|3.16|3.17||3.24|3.35|3.26|3.26|3.3|3.32|3.33|3.24||3.39|3.38|3.4|3.39|3.36|3.34|||3.34|3.36|3.35|3.29|3.3|3.3|3.4|3.39|3.37|3.4|3.54|3.55|3.55|3.57|3.55|3.54|3.52|3.42|3.36|3.3|3.23|3.32|3.28|3.3|3.24|3.21|3.22|3.25|3.05|3.05|2.95|3.02|2.91|2.91|2.9|2.93|2.98|2.98|2.98|2.99|3.05|3.1|3.05|2.97|2.9|2.88|2.91|2.93|3|3.12|3.02|3.07|3.12|3.13|3.14|3.21|3.29|3.38|3.26|3.41|3.31|3.37|3.31|3.23|3.19||3.2|3.07|3.17||3.3|3.33|3.42|3.61|3.44|3.36|3.39|3.3|3.38|3.41|3.44|3.43|3.47|3.41|3.49|3.45|3.51|3.57|3.3|3.47|3.54|3.6|3.5|3.45|3.75|3.75|3.86|3.92|3.98|4|4.01|3.96|4|4|4
10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|3.5031|3.4932|3.6018|3.5919|3.3551|3.3649|3.286|3.27|3.3|3.43|3.68|3.73|3.67||||3.73|3.54|3.38|3.2|3.43|3.3|3.46|3.54|3.69|3.68|3.74|3.46|3.59|3.63|3.61|3.69|3.46|3.6|3.5|3.82|3.82|3.97|3.93|3.85|3.96|4.15|4.15|4.32|4.66|4.48|4.25|4.36|4.32|||4.65|4.63|4.56|4.53|4.26|4|4.1|3.92|3.78|3.78|3.81|3.88|3.98|4.07|4.07|3.98|4.08|3.86|3.71|3.74|3.73|3.83|3.71|3.81|3.82|3.91|4.11|4.1|4.1||3.97|3.82|3.84|3.8||3.71|3.69|3.69|3.63|3.51|3.56|3.6|3.6|3.64|3.58|3.53|3.51|3.35|3.42|3.57|3.64|3.8|3.84|3.82|3.8|3.8|3.79|3.83|3.88|3.83|3.84|3.82|3.64|3.53|3.52|3.54|3.32|3.43|3.4|3.37|3.32|3.26|3.21|3.13|3.2|3.23|3.22|3.2||3.26|3.28|3.26|3.2|3.18|3.29|3.34|3.38||3.43|3.39|3.4|3.4|3.4|3.4|||3.45|3.3|3.34|3.25|3.31|3.38|3.4|3.4|3.45|3.33|3.38|3.35|3.2|3.55|3.74|3.79|3.77|3.75|3.77|3.87|3.88|3.85|3.75|3.51|3.34|3.39|3.4|3.45|3.45|3.47|3.45|3.44|3.4|3.39|3.34|3.32|3.44|3.4|3.34|3.32|3.29|3.24|3.25|3.2|2.97|2.95|2.94|2.84|2.77|2.84|2.8|2.75|2.71|2.62|2.52|2.56|2.52|2.41|2.41|2.39|2.4|2.4|2.42|2.42|2.39||2.38|2.36|2.3||2.22|2.13|2.19|2.08|2.13|2.06|1.97|1.88|2.01|1.93|2.03|1.97|1.92|1.91|1.81|1.83|1.82|1.78|1.7|1.8|1.83|1.73|1.796|1.7766|1.8445|1.8057|1.8445|1.8348|1.728|1.6795|1.6698|1.6989|1.6795|1.6698|1.6407
10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|13050|13100|13100|13550|13200|13100|12950|13250|13150|13150|12800|12550|12350|12400|12550|12650|12450|12350|12500|12500|12650|12700|12700|12800|12800|12750|12300|12400|12300|12100|12350|12150|11900|12150|12250|12300|12350|12600|12450||12550|12800|12600|13300|13400|14050|14300|14250|13800|13450|13350||13350|13050|13400|13850|13600|13250|12900|12950|11900|12500|12950|13300|13600|13200|13700|12800|11900|11050|11350|12050|12200|12100|11950|12400|12750|11950|12200|12650|||12300|12150|11850|11700|11700|11250|11450|11750|11950|12400|12450|12550|12750|13200|12450|12450|12600|12650|12650|12600|12800|13000|12850|13350|13100|13100|13650|13800|14050|13550|13500|13900|14850|14700|14700|14550|14850|15450|15250|16000|15400|15350|15150|15150|15900|15400|14750|14750|15850|16400|16200|16600|15450|15000|15150|15400|15550|15900|16650|16650|16850|16750|17100|16200|||16200|16100|14700|14450|15700|15850|16350|17750|17850|17750|18700|19300|17950|17050|17300|17000|15800|15450|15850|15950|16450|16500|16300|15950|16500|16850|16100|15650|15300|15300|16700|17000|17000|17250|17100|18300|18800|17900|18650|17950|17850|18450|17700|17700|17850|18050|17850|17750|17750|17150|17400|16950|17400|17550|18500|19100|20000|20150|19100|18800|18550|18950|19350|18400|17900|19050|19700|19650|18900|19500|19350|20400|19600|20250|20600|21300|20350|21850|22450|22950|23100|23350|23400|24050|25000|24800|24400|23100|23600|24500|26000|26000|26100|27000|25200|25850|25850|24050|23650|22500|23000|21650|23100|23400
10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|1.604|1.605|1.62|1.688|1.659|1.622|1.598|1.606|1.654|1.663|1.63|1.604|1.59|1.6|1.586|1.591|1.622|1.606|1.644|1.648|1.678|1.666|1.64|1.6|1.626|1.664|1.67|1.663|1.632|1.677|1.711|1.702|1.678|1.707|1.701|1.717|1.717|1.701|1.71|1.682|1.692|1.673|1.646|1.674|1.705|1.704|1.706|1.762|1.799|1.778|1.757|1.757|1.709|1.68|1.705|1.716|1.696|1.723|1.715|1.632|1.553||1.571|1.58|1.546|1.507|1.521|1.522|1.491|1.452|1.463|1.469|1.469|1.43|1.413|1.421||1.407|1.392|1.386|1.403|1.364|1.335|1.313|1.311|1.303|1.338|1.329|1.311|1.313|1.389|1.366|1.391|1.429|1.416|1.404|1.406|1.445|1.451|1.435|1.424|1.426|1.439|1.423|1.4|1.406|1.387|1.397|1.38|1.347|1.336|1.343|1.357|1.377|1.349|1.341|1.332|1.316|1.314|1.278|1.264|1.261|1.26|1.251|1.259|1.304||1.326|1.352|1.325|1.321|1.34|1.374|1.4|1.414|1.427|1.447|1.464|1.464|1.496|1.491||1.488|1.453|1.42|1.44|1.44|1.415|1.45|1.432|1.4|1.371|1.384|1.382|1.386|1.403|1.4|1.41|1.373|1.387|1.389|1.379|1.357|1.382|1.432|1.445|1.465|1.467|1.487|1.538|1.521|1.506|1.514|1.51|1.548|1.542||1.501|1.481|1.51|1.532|1.51|1.519|1.51|1.461|1.447|1.418|1.413|1.407||||1.391|1.385|1.363|1.339||1.34|1.325|1.283|1.263|1.271|1.299|1.383|1.426|1.392|1.288|1.283|1.242|1.251|1.217|||1.159|1.143|1.152|1.148|1.169|1.136|1.126|1.138|1.161|1.183|1.17|1.131|1.131|1.153|1.162|1.167|1.188|1.185|1.14|1.115|1.095|1.08|1.085||||||1.068|1.071|1.1|1.081|1.098|1.1|1.132|1.143|1.088|1.097|1.135
10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|4598.5503|4633.085||4671.2544|4616.7266|4707.6069|4709.4243|4785.7642|4796.6694|4667.6196|4498.5815|4674.8896|4683.978|4929.355|4956.6191||4934.8081|4820.2983|4705.7891|4613.0913|4834.8394|4607.6382|4869.374|5125.6567|5109.2983|5205.6318|4911.1792|5047.4995|5105.6631|5122.0215|5227.4429|5012.9648|4980.248|4978.4307|4985.7012|5241.9839|5363.7637|5371.0342|5389.21|5521.8955|5476.4551|5623.6816|5534.6187|5369.2163|5565.5181|5680.0273|5358.3105|5232.8955|||5172.9146|5247.4365|5320.1411|5432.8325|5374.6694|5389.21|5505.5371|5247.4365|5265.6128|5274.7007|5083.8521|5196.5435|4894.8203|5271.0654||5125.6567|5352.8579|5245.6191|5207.4492|5305.6001|5221.9902|5022.0532|4920.2671|4380.437|4362.2612|4169.5947|4049.6323|4047.8147|3996.9219|3998.7393|||4142.3306|4087.8022|4178.6826|||4045.9971|4051.45|3873.3245|3807.8904|3671.5698|3709.7395|3722.4629|3673.3875|3629.7649|3507.9851|3426.1926|3511.6201|3440.7334|3369.8467|3355.3059|3373.4819|3509.8025|3553.4253|3391.658|3286.2368|3144.4631|3117.199|3109.9287|3089.9351|3073.5764|2962.7024|3008.1426|2980.8784|2908.1741|2851.8281|2757.3125|2617.3567|2630.0798|2626.4448|2453.772|2362.8914|2426.5078||2362.8914|2295.6399|2253.835|2262.9229|2253.835|2262.9229|2235.6589|2246.5645|2235.6589|2250.1997|2255.6526|2253.835|2253.835|2252.0173||2253.835|2262.9229|2217.4827|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|277|271.5|279|284|280|283|284.5|282|289|300|310.5|303|314|300|||291|287|295.5|276|272|274|283.5|292|292.5|293.5|298.5|297|298|298|304.5|301.5|299|287.5|299.5|314.5|304|319|313||321|322|324.5|332.5|344.5|333|320.5|310.5||||||||293|300.5|295|294.5|290|293.5|300.5|309|311|319.5|319.5|315.5|310|321|315|313|312.5|316|291.5|289|286.5|264|264|261.5|253||247.5|252.5|247.5|250|259|254|249|254|257.5|262|263|267.5|260.5|266|268|280|287.5|286.5|278.5|278.5|275.5|278|281|279|278|279|272.5|275.5|275|280.5|282|270.5|273|270|268|265.5|256|263|280|277.5|293|301.5|295|292.5|298|308|313.5|315.5|313|319.5|314.5|319|319|317|315|325|330.5|335|326||327|310.5|303.5|302|||304|289|292|287|301|314|306|309|304|297.5|298.5|292|290|285.5|285.5|291|296|300|309|306|310|311|306|308|315|315.5|321.5|305|300|298.5|325.5|322|330|330|301|304|314|337|335|318|316.5|315.5|307|318.5|316|307|300|297|289.5|298|301|301.5|281|287.5|288.5|287|295|304|311|318.5|328|300|309|308|280|285.5|283.5|282.5|||284|286|279.5|279.5|284|278.5|272.5|278.5|278.5|277|270|255.5|249|251.5|248|256|252|252|249.5|239|245|232.5|211.5|205.5|215|207|201.5|205.5|212|208|218|221|217|215.5|218.5
10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|3571.6155|3626.5635|3659.1201|3695.2483|3722.7222|3770.4583|3750.3335|3762.6282|3724.7141|3772.5188|3764.4827|3765.0322|3763.9331|3814.3479|3771.7632||3812.0127|3812.0127|3777.1895|3825.7498|3773.5491|3759.812|3848.4158|3743.3276|3682.4043|3742.6409|3708.9854|3767.3674|3767.8481|3698.4077|3750.1963|3560.2139|3562.2744|3551.6968|3554.4443|3571.5469|3585.3525|3552.3149|3560.7632|3515.2939|3537.2729|3544.0042|3535.8306|3521.8188|3571.6155|3595.8613|3605.958|3678.0771|3688.9292|3718.6011|3723.0657|3723.8899|3760.293|3743.3276|3749.3721|3745.1135|3739.7561|3735.7725|3713.3811|3743.3276|3736.8713|3780.4175|3783.8518|3693.6685|3626.5635|3599.0894|3685.0142|3502.2437|3434.9324|3369.2009|3303.7444|3269.47|3249.0105|3255.0601|3268.7222|3261.925|3266.0034|3255.8076|3219.3074|3261.8572|||3194.6338|3126.6628|3153.1716||3092.6775|3075.2769|3116.0596|3075.6848|3058.6919|3135.771|3135.3633|3157.1819|3150.4526|3159.9688|3162.2798|3221.6863||3194.6338|3271.0332|3288.2979|3357.2883|3283.6758|3228.5513|3129.042|3139.4414|3137.0625|3127.7505|2990.5852|2939.335|2930.0229|2962.3093|2967.8828|2922.7502|2920.3711|2868.9172|2914.0498|2987.8662|3042.0391|2923.3618|2777.7681|2727.8774|2745.6179|2727.8096|2820.7937|2786.8083|2851.3806|2916.7007|2813.385|2722.032|2593.7708|2741.8794|2715.3708|2659.7705|2751.0557|2768.728|2803.937|2832.2808||2899.436|2866.946|2881.7637|2930.9067|3101.0378|3139.1016|3164.4548|3174.0386|2990.0413|2990.7209|3033.4749|2998.2659|3041.4954|3194.2939|3200.0037||3316.5059|3250.2341|3305.5625|3295.1628|3194.6338|3287.55|3262.6047|3395.1482|3437.9697|3427.6382|3392.7012|3323.9146|3323.7786|3432.5322|3350.6272|3216.7244|3116.9431|3237.2517|3326.4976|3329.896|3312.4275|3389.3706|3396.2356|3399.4983|3410.4417|3436.2026|3534.4885|3530.4102|3475.4897|3490.0356|3508.5237|3546.0437|3545.9756|3467.877|3636.4448|3536.6636|3588.5254|3666.76|3594.3708|3595.6624|3472.771|3394.8762|3272.3926|3371.97|3477.5288||3433.4158|3556.647|3583.5635|3460.9441|3480.5876|3601.5078|3772.8625|3842.397|3805.9644|3731.7402|3652.6221|3738.4014||3643.5818|3709.7175|3681.3057|3785.6411|3670.7024|3568.4739|3738.4014|3753.8987|3647.1165|3670.4304|3637.7363|3636.4448|3704.6877|3747.9172|3808.6152|3704.4158|3595.6624|3522.7295|3593.5552|3595.6624|3534.4885|3398.5466|3059.3716|3456.5259|3597.9734|3519.511||3544.3923|3535.5295|3522.0056|3502.9014|3517.4758|3584.7673|3760.1848|3821.5022|3840.5408|3886.9556
10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10897|1096012|/equities/qutoutiao|MSCI_EEM_SMALLCAP|24.2|23|22|20.6|20.8|21.2|21.8|23.4|23.1|22.7|23.7|24.2|23.2|24.9|24||25.6|22.9|22.9|21.6|22.6|22.6|23|25.6|27|27.9|27.9|29|28.8|30.6|31|29.6|24.6|25.4|23.6|24.6|28.3|38.2|37.8|38.4|34.9|34.9|38.1|39.7|42.3|46.6|44|46.8|53.3||48.4|54.5|42.5|39.5|37.6|37.4|36.1|34.4|30.5|30.9|30.6|32|34|33.6|34.5|33.7|43.4|26.9|23.8||21.3|21|21.4|19.4|19|19.2|19.7|19.4|19.7|19.4||15.9|16.3|15.9|16.2||16.4|17.6|19|20.3|22|22.4|25|24.9|25.8|26.2|26.5|24.5|25.3|26.1|25.6|26.9|27.3|26.7|28|29.3||26.4|27.7|24.1|24.4|23.3|23.3|23.9|24.5|23.5|23.5|22.7|23.3|23.7|23.5|22.9|22.7|21.8|21.4|21.5|23|22.3|23.4|23.2|24.1|24|24.5|24.5|24.7|23.3|23.7|25.8|25.8|25.8|26.4|25.6|25.3|23.9|22.3|22.1|22.1|21.9|23|23|24.1|24|25.3|23|24.2|24.7|24.2|25|26.1|27.2|24.8|25.9|26.6|25.9||27.5|26.4|27.8|28.3|27.6|27.7|28.1|25.1|24.5|25.5|26.4|27.1|26.9|27.4|27.2|27.3|28.4|29|30.1|30|30.8|33.7|31.8|30.9|31.6|30.8|28.5|29.3|28.9|28.5|28.9|27|27.3|28.9|28.5|27.9|28.4|36.9|33.6|36.6|38.9|40.2|39.6|38.9|41.9||34.6|30.9|29.8|28.5|28.2|30|28.9|29.8|29.9|28.7|26|27.2|28.3|27.3|26.1|25.1|27.2|28|27.1|28.1|29.1|28.8|27.3|27.3|23.8|23.4|23.5|22.8||23.3|25.1|25.6|27.1|25.2|24.7|24.2|23.8|25.6|25.7|23.8|23.5
10898|996098|/equities/serba-dinamik-holdings-bhd|MSCI_EEM_SMALLCAP|1.66|1.61|1.65|1.67|1.66|1.66|1.69|1.69|1.67|1.67|1.67|1.67|1.69|1.71|1.71|1.72|1.71|1.7|1.72|1.72|1.73|1.74|1.73|1.72|1.72|1.76|1.82|1.83|1.84|1.93|1.92|1.89|1.86|1.83|1.82|1.75|1.75|1.75|1.73|1.72|1.71|1.7|1.69|1.69|1.68|1.74|1.76|1.75|1.74|1.71||1.69|1.68|1.67|1.65|1.63|1.61|1.58|1.58||1.61||1.59|1.6|1.55|1.57|1.63|1.64|1.64|1.62|1.65|1.68|1.71|1.68|1.67|1.68|1.69|1.7|1.7|1.75||1.76|1.75|1.73|1.72||1.72|1.71|1.67|1.66|1.73|1.75|1.77|1.74|1.76|1.78|1.8|1.77|1.91|1.95|1.89|1.66|1.62|1.63|1.63|1.67|1.68|1.73|1.7|1.7|1.67|1.69|1.7|1.71|1.67|1.6|1.62|1.6|1.62|1.52|1.52|1.52|1.51|1.5|1.51|1.53||1.56|1.56|1.54|1.56|1.61|1.55|1.57|1.58|1.59|1.58|1.6|1.63|1.6|1.61|1.61|1.61|1.62|1.61|1.64|1.66|1.64|1.66|1.66|1.66|1.67|1.67|1.69|1.67|1.72|1.72||1.72|1.73|1.7|1.68|1.67|1.7|1.76|1.75|1.75|1.79|1.79||1.81|1.78|1.75|1.73|1.74|1.72||1.69|1.69|1.69|1.68|1.71|1.73|1.73|1.68|1.67|1.71|1.64|1.62|1.6||1.63|1.65|1.65|1.64|1.66|1.7|1.71|1.72|1.65|1.65|1.66|1.7|1.68|1.71|1.7|1.71|1.71|1.7|1.77|1.75|1.69|1.68|1.65|1.59|1.6|1.57|1.59|1.6|1.62|1.62|1.63|1.65|1.7|1.66|1.76|1.79|1.83|1.84||1.75|1.74|1.74|1.68|1.62|1.61|1.71|1.75|||1.79|1.87|1.79|1.75|1.82|1.59|1.57|1.58|1.58||1.61|
10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|4.625|4.606|4.7389|4.9953|5.5557|5.5557|5.4322|5.7931|5.6981|5.2233|5.2138|5.3277|5.2518||||4.9953|4.7104|4.9099|4.8149|4.99|5.17|5.1|5.06|5.08|5.07|5.39|5.2|5.18|4.93|5.49|5.23|4.86|5.13|4.88|5.24|5.4|5.46|5.56|5.78|5.7|5.72|5.76|5.6|5.86|6.28|6.12|6.47|7.28|||6.62|6.44|6.41|6.37|6.64|6.69|7.15|6.78|6.34|6.37|6.84|6.83|6.8|6.99|6.27|6.14|6.24|6|6.13|5.98|5.25|5.15|5.17|5.16|5.18|4.96|5.15|5.15|5.27||5.26|5.11|5.11|5.11||5.15|5.07|4.95|4.88|4.9|4.77|4.28|4.38|4.38|4.43|4.49|4.39|4.56|4.7|4.88|5.01|4.96|4.97|5.35|5.32|5.3|5.21|5.08|5.05|4.95|5.02|5.01|5.05|5|5|5.1|5.06|5.08|5.1|5.1|5.09|5.09|5.15|5.3|5.08|5.24|5.56|5.68||6.01|6.01|5.82|6.48|6.16|5.76|5.71|5.92||5.63|5.77|5.5|5.29|5.29|5.28|||5.25|5.14|5.09|5.07|5.06|5.06|5.07|5.32|5.39|5.41|5.46|5.36|5.44|5.12|4.82|4.41|4.36|4.47|4.27|4.31|4.31|4.3|4.37|4.25|4.27|4.32|4.11|4.3|4.25|4.29|4.43|4.22|4.13|4.13|4.13|4.11|4.14|3.9|4.05|4.04|3.46|3.43|2.99|2.87|2.86|2.89|2.81|2.8|2.71|2.71|2.66|2.94|2.95|2.95|2.98|2.96|2.91|2.84|2.87|2.73|2.8|2.84|2.89|2.87|2.8||2.86|2.87|2.93||2.81|2.85|2.7|2.83|2.8|2.8|2.85|2.92|2.92|2.95|3.02|2.95|2.99|3.08|3.13|3.24|3.3|3.26|3.28|3.19|3.07|3.07|3.06|3.03|3.14|3.18|3.26|3.2|3.1|3|3.1|2.93|2.98|2.84|2.68
10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|19.7|19.64|19.64|18.78|19.38|19|19.16|20.1|19.12|19.9|20.65|20.6|21.3||||22|23.35|22.1|20.65|18.02|16|16.18|16.78|17.64|17.38|17.48|17|19.9|18.44|18.6|18.5|17.32|16.3|18.12|18.44|19.84|20|21|13.88|13.54|14.86|13.3|14.28|13.82|14.74|14.46|15.2|14.6|||14|14.3|14.52|14.28|13.54|14.18|14.42|14.54|14.9|14.76|14.54|14.86|14.92|15.76|16|15.76|15.16|13.1|12.9|13.44|14.28|12.04|11.7|11.08|17.24|17.52|18|18|17.84||18.98|17.82|17.3|18.6||18.88|19.06|18.46|19.1|19.24|18.9|19.5|19.1|19|18.7|18.58|19.16|20.45|20.65|20.9|20.95|22.15|21.55|21.95|21.25|23|23|23.25|23.95|23.05|22.2|21.8|22.3|20.4|22.95|22.65|22.6|23.75|24.9|23.45|26.5|26.95|26.65|29.4|29.6|31.4|30.45|30.35||30.7|32.3|32.8|33.5|33.5|36.5|37.2|36.05||34.35|32|35.3|35.6|36.7|36.85|||35.6|34.1|32.75|32.5|32.5|33|31.25|30.2|32.15|32.9|33.3|33|31.5|31.6|30|32.45|33.65|37|39.6|40.25|42|40.85|40.05|38.65|39.15|37.4|39.2|37.5|36|36|37.5|36.75|37.3|35.9|36.65|36|39.3|38.5|36.05|35|34.55|31.55|28.5|27.4|27.6|27.8|28.35|29.3|25.8|25.1|23.45|24|26|23.55|18.88|19.2|18.68|19.2|17.98|17.98|17.8|18.1|17.02|15.34|16.38||15.98|13.7|13.5||13|13.5|13.6|13.26|13.3|12.88|12.36|12.2|12.5|12.4|12.98|12.98|12.98|12.72|12.6|12.58|12.5|12.46|11.98|11.76|11.16|10.32|9.8|9.78|9.78|9.68|9.8|9.8|9.89|9.88|9.8|9.89|9.85|9.98|9.99
10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|9.9818|9.8255||9.7796|9.8255|10.0553|9.9358|9.8347|9.8347|9.9174|10.1013|9.5866|9.3843|9.5957|9.4671||9.3935|9.4854|9.559|9.2097|9.4395|9.513|9.1729|9.4854|9.6233|9.706|9.1821|9.4027|9.2649|9.6233|9.5866|9.2649|8.7869|8.5663|9.0994|9.8807|9.3016|9.1821|9.2465|9.0075|9.1821|9.559|9.6693|9.6049|9.7796|10.2483|10.2299|10.3678|||10.7998|10.6895|10.6252|11.0572|11.1675|11.3972|11.0755|11.1399|10.9469|10.5516|10.423|10.5516|10.3219|10.1196||9.991|10.2208|10.6711|10.6619|10.7722|10.7447|10.6527|10.3862|10.5333|10.138|10.4965|9.8623|10.1472|10.7171|10.7263|||11.048|11.3329|11.0664|||11.2042|11.2226|11.4892|11.7649|11.866|12.1785|12.1785|12.1234|11.5351|11.5351|11.6178|11.673|11.7281|11.7465|12.059|11.9028|11.7097|11.4524|11.8017|11.5351|11.5811|11.1858|10.8458|11.0388|11.0755|10.7998|11.1307|10.9009|10.6619|10.0645|10.3219|10.5241|10.57|10.4138|10.1013|10.0277|9.2832||9.4763|9.8255|9.6049|10.2943|10.4965|11.0296|10.7814|11.2042|11.0204|10.9561|11.4156|11.3145|11.1031|10.9561||11.2226|10.57|10.4597|10.57|10.6619|10.7079|10.6711|10.2391|9.9266|10.2483|10.7538|10.8825|10.5608|10.809|10.8458|10.7447|11.0755|11.3972|11.7925|11.7741|11.4064|11.3237|11.6362|11.5811||11.6086|11.6914|12.0498|11.9487|11.9487|12.298|11.9211|12.0314|12.2888|12.2245|12.5645|12.3072|11.8568|12.3899|11.9211|12.491|11.9211|12.1785|12.8035|12.7208|12.8954|13.0517|13.0884|12.8954|13.1252|13.5848|13.6583|13.1804|12.2612|12.3715|12.3531|12.7759|13.162|13.1252|13.4101|13.1804|12.7851|12.9965|13.0333|12.7392|12.6565|12.0498|11.7557|11.434|11.3972|11.2778|11.2961|10.616|10.1656|10.1013|10.0094|10.2024|10.0737|11.28|10.9|9.59|9.7|9.6|9.02|9.16|9.12||9.35|9.96|10.07|9.49|9.72|9.56|7.94|7.28|7.06|7.15|7.54|7.1|6.97|6.23|6.33|6.1|5.81|5.86|5.26|5.21|5.27|5.69|5.71|5.92|5.97
10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|2.79|2.76|2.69|2.67|2.77|2.76|2.66|2.42|2.26|2.28|2.19|2.36|2.05|1.97|1.88|1.89|1.89|1.87|1.91|2.01|2.075|2.075|2.0553|2.0553|2.1045|2.1438|2.134|2.252|2.0553|2.0062|1.9963|2.0062|2.0062|1.9865|1.957|2.075|2.0258|2.134|1.8685|1.9668|2.2028|2.2225|2.1733|2.3012|2.3405|2.5175|2.5667|2.6749|2.5765|2.6945||2.7929|2.7929|2.8519|2.8716|2.9994|3.0289|3.0584|3.1272||3.0879||3.0387|3.0879|3.2453|3.0781|2.9896|3.0289|3.0289|3.1371|3.1371|3.1174|3.3239|3.5009|3.3731|3.56|3.0289|2.8519|2.8912|2.7536||2.9404|2.9207|2.9109|3.0682||3.2256|3.2748|3.3534|3.2354|3.2846|3.2944|3.3633|3.2256|3.1863|3.4714|3.5501|3.5501|3.855|3.4813|3.6681|3.7665|3.7861|3.796|3.9238|3.7861|3.8648|3.6091|3.6288|3.7468|3.7763|3.5895|3.678|3.7665|3.7271|3.9632|3.9336|4.0418|4.032|4.3762|4.3172|4.1598|3.8353|3.7763|3.6976|3.8845||4.0418|4.1697|4.0812|4.2287|4.4254|4.3959|4.7991|4.9957|4.5729|4.5434|4.622|4.3172|3.796|3.6878|3.678|3.7566|3.6976|3.8943|3.8353|3.619|3.5993|3.619|3.8255|3.8255|3.7566|3.5403|3.4813|3.3731|3.5796|3.5895||3.9927|4.2975|3.6091|3.1764|3.737|3.9238|4.0615|4.0222|4.1893|4.4254|4.5729||4.2385|4.209|4.4745|4.1598|4.6909|4.7105||4.7499|4.6024|3.5403|3.796|4.1303|3.9632|4.8384|4.9859|5.5268|6.166|6.3922|6.5889|6.6479||5.2809|5.1826|4.9269|4.6515|4.1303|4.209|3.8648|3.9533|4.0418|3.8353|3.5108|3.7173|3.7763|3.3731|3.5403|3.6288|3.5304|3.5796|3.5403|3.3338|3.1666|3.23|3.09|3.11|2.77|2.93|2.96|3.09|3.05|2.88|2.72|2.73|2.85|2.57|2.93|2.95|3.24|3.4||3.63|3.67|2.97|3.75|4.2|3.62|3.45|3.08|||2.86|2.76|2.48|2.05|2.23|2.31|2.38|2.21|2.27||1.75|
10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|7.39|7.6|7.54|7.29|7.57|7.79|7.9|7.21|7.2|7.13|7.09|6.79|7||||7.5|7.27|7.38|7.49|7.42|7.38|7.45|7.69|7.96|7.57|7.3|7.32|7.3|7.06|6.98|6.84|6.72|6.63|6.67|6.89|6.86|6.86|6.83|6.72|6.72|7.3|6.8|7.08|7.22|7.52|7.76|8|7.25|||7.15|7.23|6.89|6.93|7|7|6.94|7.01|6.82|6.8|6.92|7.26|6.86|7|7.23|7.2|7.13|7.25|7.47|7.01|7.01|7|7.05|7|6.92|6.9|6.9|6.84|7.12||7.11|7.08|7.1|6.9||7.09|7.12|7.07|7.12|7.23|7.1|7.1|7.13|7.08|7.29|7.28|7.1|7.09|7.31|7.3|7.26|6.95|7.09|7.11|7.45|7.45|7.35|7.3|7.44|7.65|7.83|7.86|7.88|7.63|7.83|8.09|8.1|8.43|8.32|8.45|8.3|7.83|8.12|8.14|7.91|8.09|8.09|8.2||8.36|8.44|8.16|8.3|8.36|8.36|8.3|8.56||9|9.17|9.26|9.07|9.08|8.82|||8.84|8.7|8.71|8.51|9.24|9.34|9.5|9.9|10.16|10.3|10.9|10.5|9.76|9.6|9.68|9.87|10.12|10.4|10.56|10.5|10|9.76|9.19|8.81|8.75|8.81|8.8|8.87|9.04|8.97|9.06|9.22|9.11|9.63|9.61|9.39|9.71|9.18|9.12|9.33|9.69|9.86|11|11.2|10.92|10.3|10.3|10.12|9.65|9.53|9.6|9.87|9.33|9.3|9.41|9.79|9.34|9.34|9.4|9.36|9.3|9.39|9.4|9.42|9.49||9.04|8.5|8.49||8.27|8.44|8.72|9.17|9.03|9.01|9|8.88|8.93|8.98|9.01|9.18|9.28|8.98|9.1|9|8.42|8.25|7.94|7.4|7.45|7.52|7.45|7.47|7.7|7.42|7.6|7.58|7.56|7.35|7.25|6.8|6.85|6.89|6.91
10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|3.9|3.9|3.89|3.95|3.95|3.95|4.01|3.8|3.76|3.71|3.66|3.75|3.88||||3.6|3.46|3.69|3.65|3.53|3.54|3.53|3.6|3.68|3.72|3.79|3.8|3.79|3.76|3.72|3.75|3.68|3.68|3.68|3.71|3.64|3.7|3.68|3.62|3.46|3.57|3.36|3.63|3.56|3.32|3.35|3.49|3.54|||3.49|3.36|3.39|3.29|3.24|3.25|3.21|3.21|3.29|3.24|3.34|3.38|3.33|3.34|3.38|3.45|3.58|3.55|3.44|3.44|3.47|3.5|3.55|3.68|3.55|3.48|3.53|3.48|3.47||3.6|3.49|3.48|3.6||3.51|3.69||3.64|3.66|3.66|3.73|3.72|3.86|3.7|3.78|3.83|3.93|4|4.11|4.17|4.18|4.21|4.2|4.18|4.05|4.12|4.21|4.21|4.25|4.21|4.32|4.27|4.37|4.37|4.58|4.63|4.16|4.18|4.21|4.15|4.05|4.09|4.13|4.16|4.08|4.02|4.13||4.2|4.19|4.26|4.37|4.4|4.28|4.28|4.27||4.25|4.21|4.18|4|3.91|3.8|||3.55|3.59|3.62|3.68|3.83|3.8|3.88|3.88|3.99|3.76|3.68|3.61|3.49|3.54|3.34|3.39|3.35|3.37|3.36|3.35|3.34|3.39|3.39|3.4|3.49|3.58|3.8|3.79|3.8|3.75|3.75|3.78|3.76|3.76|3.73|3.72|3.73|3.64|3.66|3.79|3.78|3.75|3.73|3.82|3.72|3.74|3.72|3.74|3.82|3.98|4.01|3.99|4.07|3.82|3.81|3.89|3.82|3.84|3.8|3.85|3.9|3.95|4.04|3.87|3.83||3.61|3.62|3.6||3.62|3.64|3.7|3.82|3.74|3.63|3.64|3.6|3.61|3.66|3.73|3.74|3.84|3.9|3.81|3.81|3.83|3.93|3.85|3.7|3.7|3.79|3.7|3.69|3.89|3.93|3.95|3.94|4.3|4.36|4.41|4.37|4.35|4.36|4.08
10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|13.7748|13.7748|13.756|13.6811|13.6436|13.6061|13.6061|13.5686|13.5499|13.7426|13.7235|13.7426|13.7426|13.7426|13.7426|13.7426|13.7044|13.7808|13.819|13.7426|13.7044|13.6663|13.6663|13.6663|13.6472|13.5517|13.5517|13.5327|13.5517|13.5708|13.5517|13.5517|13.5517|13.5517|13.5708|13.5327|13.5327|13.5517|13.5327|13.5517|13.609|13.609|13.5899|13.5708|13.5327|13.5899|13.5708|13.5327|13.5708|13.6281||13.5517|13.5517|13.6281|13.6472|13.7044|13.7426|13.6281|13.609||13.609||13.609|13.609|13.5517|13.6853|13.6472|13.6472|13.5899|13.6472|13.6472|13.7235|13.6472|13.6281|13.6472|13.7617|13.838|13.838|13.838|13.838||13.8571|13.8953|13.8953|13.8762||13.7808|13.7617|13.7617|13.7808|13.7617|13.7426|13.7808|13.7808|13.7999|13.9144|13.8762|13.8953|13.9144|13.838|13.7808|13.8762|13.8762|13.9144|13.8762|13.7044|13.7617|13.7808|13.7999|13.838|13.819|13.8858|13.8858|13.8477|13.8287|13.8477|13.8667|13.7906|13.8477|13.6955|13.5243|13.5053|13.5624|13.5053|13.4292|13.6955||13.6765|13.6955|13.7906|13.7146|13.8858|13.7146|13.6765|13.7716|13.7906|13.9999|13.8858|13.9809|13.9809|13.9618|13.8858|13.9238|13.9048|13.9428|13.8858|13.9238|13.9238|13.9238|13.9238|13.7906|13.8858|13.8667|14.076|14.2662|13.8477|13.8477||13.8097|13.7146|13.8667|13.7146|13.7906|13.7906|13.8667|13.8858|13.8858|13.9809|13.6955||13.5814|13.7336|13.7906|13.7906|13.9809|13.9428||13.9238|13.7906|13.6575|13.5434|13.3532|13.2961|13.2961|13.2961|13.2771|13.2961|13.3151|13.3151|13.4102||13.2771|13.258|13.182|12.8776|12.7635|12.8396|12.7825|12.7254|12.7064|12.7064|12.7254|12.7445|12.7064|12.6303|12.5352|12.7445|12.7254|12.7254|12.7064|12.6113|12.5923|12.5542|12.6494|13.28|13.14|13.18|13.2|13.24|13.2|13.2|13.24|13.34|13.36|13.2|13.38|13.38|13.36|13.3||13.2|13.6|13.58|13.6|13.6|13.18|13.48|13.8|||13.52|13.45|13.51|13.33|13.2|12.78|12.8|12.6|12.35||12.35|
10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|11.5787|11.2275||11.1801|11.2655|11.5787|11.7211|11.3414|11.6736|11.5787|11.3889|11.3414|10.9238|11.2845|11.1137||11.2465|11.3889|10.5632|10.772|10.9144|11.1231|11.3699|11.3889|11.4174|11.1326|10.7245|11.1706|11.0947|11.4838|11.0093|10.9144|10.81|9.9843|10.4398|11.3414|11.3889|11.3604|11.8824|12.0058|12.3285|12.5183|12.765|12.7556|12.7556|13.1257|13.2301|13.287|||12.8125|12.319||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP||10.908|11.045|10.749|9.772|10.793|11.24|11.895|11.916|11.304|12.558|12.878|13.657|13.463|13.691|12.447|11.316|10.289|9.354|8.504|8.674|8.631|8.91|8.314|7.924|8.803|8.594|8.865|9.452|9.395|8.541|8.022|8.02|7.706|7.706|7.661|7.637|7.804|7.766|8.18|7.629|7.886|8.308|8.654|8.628|8.729|9.029|9.241|9.181|9.482|9.218|9.208|9.593|9.143|8.312|7.557|7.352|7.292|7.405|7.39|7.51|7.448|6.773|7.202|7.498|7.668|7.376|7.932|7.616|8.353|8.504|8.496|7.984|7.259|6.851|7.074|7.306|6.642|6.038|5.49||4.992|4.926|4.967|4.785|4.35|4.392|4.357|4.392|4.441|4.222|3.838|3.651|3.707|3.708|3.739|3.742|3.687|3.748|3.802|3.811|3.799|3.845|3.675|3.341|3.522|3.57|3.647|3.656|3.325|3.171|3.084|3.025|2.933|3.096|3.106|3.058|3.28|3.171|2.884|2.762|2.757|2.729|2.708|2.762|2.857||2.724|2.739|2.587|2.774|2.817|2.763|2.836|2.95|2.775|2.739|2.768|2.843|2.804|2.894|2.945|3.143|3.009|3.085|3.191|2.902|3.224|3.582|3.278|2.98|2.709|2.528|2.674|2.858|2.741|2.982|3.106|2.825|2.583|2.348|2.136|1.942|2.125|1.932|1.758|1.633|1.65|1.651|1.66|1.701|1.683|1.594|1.625|1.645|1.574|1.558|1.559|1.625|1.609|1.645|1.639|1.738|1.783|1.622|1.475|1.341|1.49|1.505|||1.672|1.732|1.878|1.708|1.553|1.413|1.377|1.431|1.488|1.353|1.252||1.254|1.189|1.117|1.117|1.127|1.135|1.114|1.097|1.106|1.093|1.093|1.083|1.084|1.084|1.087|1.102|1.114|1.081|1.084|1.091|1.086|1.078|1.111|1.114|1.115|1.117|1.133|1.133|1.157|1.114|1.114|1.114|1.107|1.038|1.058|||1.054|1.029|0.935||0.938|0.939|0.903|0.863|0.872|0.864|0.786|0.786
10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|9.2|9.2|9.55|9.6|9.7|9.3||||9.5|9.85|9.85|9.8||10|10.2|10.2|10|10.1|10.2|10|10|10.5|9.9|9.95|10|10|10|10|9.95|10|10|9.85|10.1|10|10.2|10.1|9.9|9.7|9.95||9.95|10|10.1|10.1|11.2|11.3|11.8|11.2|11.1||11.4|11.3|11.3|11.6|11.4|11.2|10.9|10.6|10.7|10.6|10.6|10.3|10.5|11|11.1|11.4|11.8|11.3|11.5|11.2|11.5|11.1|11.2|11.2|10.5|10.6|10.5|10.6|10.5|||10.4|10.6|10.7|11|11|10.9|11|11|11.5|11.5|11.3|11.3|11.1|||11.4|12||11.8|11.9|11.3|11.1|10.9|11.1|11|10.8|11.1|11.4|11.1|11.1|10.8|10.9|10.7|10.8|10.6|10.4|10.4|11.2|10.8|11|10.8|11|10.9|11.2|10.9|11.7|11.4|11.3||11.5|10.4|10.4|9.95|11.4|11.4|11.8||11.5|11.1|12.3|12.6|10|10|10.1|10.3|10.3|10.6|10.6|10.5|10.6|10.7|10.3|10.3|10.4|10.3|10.3|10.4|10.3|9.75|9.9|10.1|9.9|||10.6|10.9|10.7|10.7|10.8|10.7|10.7|10.6|10.1|10|10|9.9|10.2|9.9|10|10.4||10.3|9.3|9.1|9.25|9.05|8.95|8.65|9.3|9.05|10.1|||10.2|10.4|10.3|10.5|10.3|10.5|10.3|10.3|10.1|10.1|10.5|10.8|10.8|10.6||10.7|10.8|10.4|10.4|10.2|10|10.1|9.9|10.4|10.4|10.5|10.7|10.6|10.1|10.7|11.5|10.7|10.7|10.8|9.85|9.45|9.4||9.55|9.45|9.35|9.15|9.3|8.9|8.8|8.2|8.4|8.55|8.5|8.3|8.3|7.95|8.05|7.9|7.05|6.7|6.7
10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|3060|3100|3020|2970|2980|2930|2925|3010|3000|3120|2940|2835|2870|2860|2900|2850|2835|2905|3000|2935|2800|2785|2740|2855|2870|2910|2995|3005|2900|3010|2850|2735|2625|2825|2980|2975|2495|2510|2555|2565|2565|2510|2455|2575|2670|2610|2585|2660|2625|2700|2600||2600|2620|2620|2690|2690|2660|2770|2760|2450|2585|2710|2815|2910|2700|2545|2620|2690|2540|2615|2690|2800|2790|2880|3020|3115|2995|3010|3025|||3010|2900|2765|2900|2900|3045|3235|3245|3250|3245|3310|3415|3280|3390|3335|3345|3475|3620|3565|3555|3665|3585|3460|3440|3390|3340|3465|3605|3290|3210|3320|3195|3305|3220|3240|3235|3390|3640|3250|3385|3395|3250|3165|3010|3230|3210|2950|3010|3350|3500|3360|3550|4035|4265|4880|5190|4160|3915|3955|3955|4030|4065|4040|4040|||4040|4290|4460|6360||4895|3810|3040|2815|2590|1995|1535|1415|1495|1485|1545|1560|1520|1460|1465|1385|1435|1515|1465|1440|1110|1005|1015|979|1005|1005|1085|1085|1100|1170|1230|1190|1205|1245|1250|1255|1145|1155|1155|1155|1120|1100|1070|1090|1070|1115|1150|1115|1055|1075|1065|1090|1065|1075|1110|1225|946|924|932|986|913|933|981|972|996|1000|1110|1070|1130|1215|1065|820|930|948|1020|1075|1025|789|809|783|770|740|697|698|710|727|708|705|714|720|705|703|716|717|726|742|780|788|763
10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|255|232|256|308.5|337.9|341.3|343|347.5|355|360.5|356|364.2|354.2|348.6|||346|347|348|343|358|365|341|336|338|367|389|391|397|396|395|381|383|355|353|359|347|348|348|351|342|345|360|339|337|335|338|343|350|349|342|353|354|349|342|359|363|364|366|362|369|361|348|364|352|368|361|362|387|384|420|443|453|479|490|473|487||439|427|||422|420|381|||401|406|416|400|394|412|410|342|425|431|442|526|460|450|471|465|478|510|491|460|434|455|465|453|430|431|448|445|498|534||502|508|614|596|524|516|510|481|552|574|618|600|614|612|622|630|626|664|652|610|680|602|558|536|534|504|520|485|457|459|452|466|467|411|386|380|367|388|354|353|366|349|323|323|331|325|373|369|394|364|351|336|329|324|327|334|340|333|318|320|326|331|327|327|318|320|350|320|303|320|318|332|330|301|367|378|390|349|313|355|336|291|169|158|153.5|142|140.5|148|148.5|132|125|119|95.2|85.4|80.6|80.2|81.2|79.4|81|78.8|77.6|75.6|65.6|64.4|65.8|61.2|53.6|51.2||53.2|51|51|47.5|47|46.4|47.4|46.5|42.5|41.4|41.9|44.5|44.5|45.6|41.5|41|44.5|50.6|54.6|52.2|48.6|49.7|50.2|50|49
10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|2.073|2.1197|1.9889|2.0263|2.073|2.1663|2.1383|2.1383|1.9422|1.9329|2.0543|2.1197|1.9329||||1.9609|1.8489|1.8489|1.8675|1.7368|1.7088|1.7181|1.7555|1.7928|1.8209|1.8956|1.9049|1.9329|1.8115|1.8862|1.9609|1.6808|1.6341|1.5874|1.8022|1.8209|1.9516|1.9516|1.9796|1.8769|2.0636|2.0356|2.2597|2.213|2.3531|2.4091|2.6146|2.7826|||2.904|2.8854|2.5959|2.736|2.3158|1.9889|2.0169|1.7648|1.8489|1.6341|1.8395|1.9796|2.073|1.466|1.2513|1.2513|1.2513|1.2513|1.2326|1.2326|1.2419|1.1299|1.1205|0.9991|0.9338|0.8497|0.8497|0.8404|0.8404||0.8684|0.8591|0.8497|0.8591||0.8684|0.8777|0.8591|0.8871|0.9151|0.9338|0.9338|0.9431|0.9711|0.9618|0.9618|0.9898|0.9524|0.9244|0.9244|0.9711|0.9618|0.9618|0.9431|0.9151|0.8871|0.8871|0.8777|0.9058|0.9058|0.9058|0.8777|0.8684|0.8777|0.8777|0.8684|0.8404|0.8217|0.803|0.8497|0.8497|0.8591|0.8404|0.7844|0.7657|0.7937|0.8124|0.8777||0.9058|0.9058|0.9244|0.9338|0.9338|0.9898|1.0085|1.0271||1.0365|1.0552|1.0552|1.0365|1.0178|0.9991|||1.0085|0.9991|1.0365|1.0365|1.0365|1.0458|1.0458|0.9991|1.0085|0.9618|0.9618|0.9431|0.9431|0.9524|0.9805|0.9524|0.9711|1.0178|1.0458|1.0552|1.0271|1.0458|1.0645|1.0832|1.1112|1.1299|1.1112|1.1205|1.1112|1.1019|1.1112|1.1112|1.1205|1.1112|1.1205|1.1672|1.1859|1.1766|1.2046|1.2513|1.1392|1.1579|1.1766|1.1019|1.0458|1.0552|1.0925|1.1299|1.0832|1.1019|1.0925|1.2326|1.2232|1.2139|1.1859|1.1766|1.0552|1.0178|0.9711|1.0458|0.9058|0.8964|0.8871|0.9011|0.9011||0.9011|0.8738|0.9102||0.9011|0.9193|0.8738|0.9011|0.9011|0.8738|0.8556|0.8374|0.8283|0.8556|0.8738|0.8374|0.8556|0.8647|0.92|0.94|0.87|0.87|0.83|0.82|0.85|0.87|0.87|0.83|0.91|0.96|0.91|0.92|0.95|0.93|0.96|0.88|0.88|0.89|0.85
10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|0.64|0.64|0.64|0.64|0.63|0.63|0.62|0.62|0.63|0.63|0.62|0.62|0.63||||0.63|0.63|0.62|0.62|0.61|0.6|0.6|0.61|0.63|0.62|0.65|0.66|0.65|0.66|0.66|0.64|0.62|0.63|0.61|0.65|0.64|0.63|0.63|0.64|0.66|0.68|0.66|0.68|0.66|0.64|0.62|0.64|0.63|||0.6|0.6|0.59|0.59|0.6|0.59|0.62|0.62|0.62|0.6|0.6|0.63|0.63|0.64|0.64|0.67|0.68|0.69|0.7|0.69|0.71|0.67|0.65|0.67|0.67|0.67|0.67|0.67|0.65||0.63|0.64|0.64|0.64||0.65|0.64|0.64|0.67|0.68|0.68|0.67|0.67|0.7|0.65|0.64|0.64|0.64|0.67|0.64|0.62|0.63|0.62|0.6|0.63|0.63|0.64|0.63|0.64|0.64|0.64|0.65|0.63|0.58|0.57|0.57|0.59|0.6|0.61|0.55|0.55|0.52|0.51|0.51|0.52|0.52|0.53|0.53||0.53|0.53|0.52|0.53|0.53|0.54|0.52|0.52||0.52|0.52|0.51|0.51|0.52|0.51|||0.5|0.51|0.51|0.51|0.51|0.51|0.52|0.53|0.52|0.54|0.55|0.54|0.54|0.54|0.55|0.56|0.54|0.55|0.56|0.56|0.56|0.57|0.57|0.58|0.58|0.59|0.59|0.59|0.59|0.6|0.61|0.61|0.6|0.6|0.59|0.58|0.59|0.6|0.59|0.62|0.63|0.59|0.58|0.58|0.57|0.59|0.57|0.57|0.58|0.59|0.55|0.56|0.56|0.55|0.56|0.58|0.59|0.61|0.64|0.64|0.6|0.59|0.6|0.57|0.54||0.54|0.54|0.54||0.54|0.55|0.56|0.57|0.55|0.56|0.54|0.52|0.53|0.52|0.53|0.54|0.54|0.52|0.52|0.52|0.495|0.48|0.475|0.485|0.485|0.49|0.48|0.48|0.5|0.5|0.5|0.5|0.495|0.49|0.495|0.5|0.52|0.53|0.5
10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|1.57|1.5733|1.5733|1.5733|1.5233|1.4933|1.48|1.4767|1.5367|1.6067|1.59|1.5833|1.57|1.59|1.6033|1.6833|1.72|1.5967|1.5867|1.55|1.5867|1.5633|1.5233|1.4933|1.52|1.5933|1.6633|1.6567|1.6733|1.6633|1.72|1.7033|1.71|1.7467|1.72|1.7333|1.73|1.6967|1.7433|1.79|1.8467|1.8733|1.8467|1.86|1.91|1.9267|1.8967|1.9133|1.92|1.8733|1.88|1.9333|1.9367|1.9267|1.9333|1.9533|1.9733|2|2.0267|2.0067|2.01||2.0367|2.06|2.0667|2.05|2.0733|2.0367|2.02|2.0067|2.0367|2.0533|2.0667|2.0433|2.06|2.07||2.07|2.0367|2.0367|2.05|2.0333|2.0033|1.9433|1.9333|1.8833|1.9267|1.94|1.93|1.9233|2.04|2.0433|2.03|2.07|2.09|2.05|2.07|2.1733|2.18|2.2033|2.2133|2.22|2.24|2.2533|2.29|2.2667|2.2533|2.2867|2.3733|2.3567|2.2833|2.29|2.2|2.2233|2.1667|2.12|2.1067|2.1|2.1133|2.0633|2.0067|2.0167|2.0233|1.99|1.9967|2.0367||2.1167|2.1867|2.16|2.12|2.14|2.1467|2.15|2.19|2.1933|2.24|2.2733|2.2967|2.4|2.3167||2.21|2.0833|2.0067|2|1.9833|1.9567|1.9867|1.98|1.9533|1.89|1.9067|1.9267|1.9133|1.9467|1.9767|1.9967|1.9667|2.0033|2.0267|2.0033|1.9633|1.9633|2.02|2.03|2.05|2.0567|2.1133|2.18|2.18|2.1967|2.16|2.17|2.1933|2.2||2.1467|2.1167|2.14|2.15|2.1033|2.0967|2.0933|2.1467|2.15|2.08|2.0667|2.0067||||1.98|1.9667|1.9633|1.9833||1.9967|2.0133|1.9633|1.89|1.94|1.9567|2.0433|2.0967|2.0833|2.01|2.0633|2.0533|2.04|1.9833|||1.9367|1.91|1.93|1.9067|1.9567|1.8533|1.7633|1.7633|1.7733|1.8067|1.82|1.75|1.6967|1.7067|1.73|1.7333|1.7333|1.6833|1.6|1.56|1.5833|1.5633|1.56||||||1.5267|1.5033|1.56|1.53|1.5067|1.5167|1.5667|1.5567|1.45|1.42|1.4033
10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|82.6|81.64|82|80.1|82.92|85|85.16|92|91.44|84.44|92|79.8|80.04|80|80||81.92|81.4|86|75.4|78.64|80.56|81.6|82.6|86.76|84.96|86.68|87.2|88.84|86.52|88.24|93.36|91.24|93.52|94.44|99.28|93.36|98.72|101.96|100.72|102.6|100.8|99.68|99.52|99.4|97.4|95.6|99.4|102.08||100.8|97.5|97.52|97.68|97.88|97.16|95.4|92.2|98.12|94.76|92|95.36|99.08|97.36|101.4|101.6|101.04|103.96|100.72||104|100|102.16|105.04|101.8|105.64|105.64|115.12|110.76|109.76||108.44|106.08|101.8|100.96||108.76|104.48|100.12|98.88|98.6|99.92|93.08|86.4|93.6|102.4|101.12|108.44|115.28|119.84|117.88|120|120.52|105.44|104.96|110.685||110|112.24|111.56|104.92|101.56|99.44|101.76|101.2|101.96|100.44|101.64|93.32|93.8|98.16|97.6|99.24|99.12|100.4|98.12|100|95.6|101.44|100.4|99.92|100.4|98.44|97.88|98.8|95.88|97.24|97.68|99.12|100|100|100.48|97.88|99.2|100.32|87.11|82.6|76.28|77.64|79.12|80.6|82.04|81.76|87.68|88|91.56|84.32|85.2|84.12|84.76|78.84|78.92|76.76|76||77.52|78.72|78.72|80.76|81.76|89.28|94.12|90.2|91.76|90|90.96|92.04|96.6|97.88|102.56|101.32|103.76|101.9|102.48|101.28|101.32|105.04|109.08|112|113.6|104.84|100.56|102.8|98.2|92.2|90.2|92.2|95.4|99.28|95.88|94.96|88.92|93.72|90.4|94.64|91|98.76|102.08|100.08|113.2||101|100.64|102.72|95.9|90.4|98.32|99.48|107.68|107.12|109.24|108.12|84.08|80.6|80.68|76|77.6|80|72|76.92|80.4|76.16|78.24|93.16|99.8|103.6|105.52|100.68|107.96||108|102.12|99.6|98.44|96|96|94.04|93.04|96|99.56|98.08|99.44
10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|1|1|1.01|1.02|1.02|1|1|1|1|1|1|1.02|1.03||||1.03|1.02|1.04|1.03|1.04|1.15|1.15|1.18|1.19|1.2|1.21|1.23|1.24|1.21|1.22|1.2|1.17|1.17|1.16|1.18|1.2|1.22|1.21|1.22|1.22|1.27|1.2|1.25|1.2|1.2|1.17|1.2|1.2|||1.17|1.16|1.16|1.16|1.14|1.15|1.17|1.19|1.15|1.14|1.17|1.2|1.23|1.28|1.25|1.32|1.35|1.36|1.28|1.25|1.26|1.26|1.28|1.3|1.27|1.27|1.29|1.28|1.26||1.35|1.34|1.3|1.27||1.29|1.3|1.31|1.33|1.34|1.4|1.43|1.43|1.44|1.44|1.44|1.46|1.48|1.51|1.51|1.51|1.54|1.54|1.51|1.49|1.49|1.49|1.48|1.51|1.52|1.53|1.56|1.55|1.54|1.56|1.58|1.59|1.55|1.54|1.56|1.56|1.5|1.5|1.48|1.46|1.48|1.49|1.51||1.58|1.55|1.5|1.5|1.52|1.51|1.51|1.53||1.57|1.6|1.62|1.6|1.6|1.54|||1.5|1.48|1.48|1.43|1.5|1.5|1.49|1.5|1.55|1.55|1.57|1.56|1.53|1.51|1.5|1.51|1.53|1.54|1.53|1.55|1.53|1.58|1.58|1.61|1.59|1.64|1.67|1.68|1.71|1.64|1.62|1.7|1.73|1.75|1.71|1.69|1.67|1.57|1.59|1.58|1.58|1.61|1.59|1.6|1.59|1.61|1.53|1.52|1.54|1.61|1.59|1.64|1.68|1.63|1.6|1.66|1.62|1.7|1.7|1.74|1.82|1.83|1.88|1.81|1.8||1.45|1.48|1.53||1.53|1.52|1.55|1.49|1.44|1.45|1.39|1.37|1.41|1.41|1.44|1.46|1.46|1.46|1.4|1.4|1.4|1.42|1.34|1.33|1.37|1.4|1.38|1.36|1.44|1.44|1.46|1.47|1.47|1.49|1.51|1.51|1.5|1.46|1.41
10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|2.85|2.83|2.83|2.82|2.75|2.72|2.71|2.74|2.81|2.86|2.85|2.82|2.78|2.78|2.77|2.83|2.87|2.81|2.79|2.77|2.78|2.78|2.74|2.69|2.72|2.77|2.83|2.84|2.84|2.81|2.84|2.81|2.82|2.87|2.87|2.86|2.85|2.84|2.93|2.97|2.89|2.8|2.75|2.75|2.81|2.81|2.78|2.84|2.87|2.86|2.9|2.9|2.9|2.87|2.88|2.95|2.94|2.98|3|2.98|2.96||2.98|3.02|3.06|3.01|3.02|2.94|2.9|2.91|2.99|2.96|2.99|2.91|2.94|2.93||2.95|2.96|2.94|2.87|2.86|2.86|2.81|2.78|2.73|2.74|2.75|2.74|2.73|2.87|2.85|2.84|2.93|2.89|2.84|2.81|2.86|2.84|2.83|2.83|2.84|2.84|2.87|2.87|2.93|2.91|2.98|3.02|2.98|2.95|2.97|2.99|3.04|2.96|2.9|2.91|2.87|2.9|2.82|2.7|2.72|2.71|2.66|2.63|2.68||2.75|2.84|2.8|2.78|2.78|2.87|2.9|2.88|2.81|2.87|3|3.02|3.06|3.16||2.9|2.81|2.63|2.6|2.52|2.4|2.33|2.28|2.27|2.24|2.28|2.27|2.24|2.27|2.27|2.28|2.27|2.3|2.31|2.31|2.27|2.29|2.3|2.33|2.39|2.42|2.41|2.49|2.52|2.54|2.55|2.55|2.6|2.65||2.54|2.49|2.51|2.55|2.51|2.51|2.5|2.54|2.45|2.3|2.27|2.23||||2.18|2.16|2.12|2.1||2.06|2.07|2.05|2.04|2.07|2.11|2.26|2.32|2.33|2.27|2.25|2.13|2.16|2.1|||2.04|2.01|2.03|2.07|2.1|2.02|1.98|2.01|2.04|2.08|2.05|1.98|1.92|1.95|1.98|2.01|2.04|2.05|1.97|1.95|1.96|1.95|1.94||||||1.85|1.88|1.94|1.9|1.93|1.92|1.99|2|1.91|1.95|2
10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.116|0.117|0.118|0.119|0.12|0.12|0.117|0.118|0.122|0.121||0.121|0.119|0.118|0.12||0.124|0.125|0.127|0.132|0.132|0.131|0.134|0.135|0.14|0.14|0.141|0.144|0.139|0.138|0.137|0.137|0.137|0.139|0.141|0.13|0.131|0.13|0.135|0.129|0.125|0.126|0.126|0.129|0.126|0.126|0.128|0.13|0.122|0.126|0.124|0.125|0.126|0.125|0.124|0.124|0.124|0.131|0.129||0.13|0.129|0.129|0.129|0.133|0.134|0.123|0.119||0.118|0.12|0.12|0.12|0.121|0.117|||0.121|0.121|0.12|0.12|0.12|0.123|0.123|0.127|0.131|0.133|0.134|0.134|0.136|0.136|0.136|0.135|0.136|0.132|0.137|0.133|0.133|0.133|0.126|0.134|0.135|0.137|0.137|0.147|0.151|0.152|0.157|0.152|0.155|0.145|0.133|0.135|0.141|0.143|0.143|0.143|0.146|0.152|0.149|0.145|0.147|0.157|0.156|0.167|0.164|0.168|0.168|0.169|0.153|0.143|0.14|0.147|0.148|0.166|0.171|0.168|0.169|0.175|0.189|0.15|0.128||0.113|0.103|0.096||0.09|0.09|0.089|0.086|0.086|0.087|0.089|0.088|0.09|0.088|0.086|0.085|0.086|0.081|0.08|0.081|0.084|0.086|0.088|0.09|0.079|0.125|0.105|0.112|0.133|0.136|0.137|0.137|0.14|0.14|0.142|0.149|0.152|0.155|0.159
10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|7.6463|7.7305|7.8709|8.09|8.1|8.27|8|8.1|7.76|8.33|8.6|8.89|8.9||||8.62|7.96|8.13|8.07|9.18|9.07|9.16|9.1|10.04|10.24|10.96|11.46|11.4|11.36|10.62|10.4|10.58|10.4|11.58|12.08|12.78|12.34|11.7|12.12|10.96|11.6|11|11.06|11.14|10.46|10.12|10.3|10.3|||10.52|10.84|10.94|10.46|9.97|9.85|9.95|9.99|9.92|9.97|9.82|9.94|10.2|10.6|9.9|9.36|8.25|8.3|9.25|14.12|12.8|11.36|12|12|12.48|12.68|13.2|11.6|13.56||13|12.38|12.78|12.1||11.44|12.64|13.4|13.94|14.12|13.82|15|14.8|15.46|14.02|13.94|14|14.68|14.8|16|15.42|15.44|16.2|16.14|16.14|16.18|16.04|17.3|16.98|17.9|16.9|16.6|16.68|17.46|17.54|17.9|16.42|17.84|18.6|19.06|19.2|20|19.44|18.5|18.84|19.4|19.6|19.8||20.6|21.4|20.95|21.85|21.45|22.55|22.5|22.45||23.4|24.2|24.15|23.7|23.3|21.7|||21.2|20.6|21.3|20.5|21.6|22.45|22.8|23.2|24.3|23.7|24.45|23.55|23.9|22.65|21.95|22.25|22.65|23.45|23.05|23.35|25|23.9|23.9|23.55|23.95|23.8|24.55|23.55|23.3|23.2|19.84|19.28|19.12|20|20|20|21.2|20.9|21.9|21.2|21.3|20.1|18.76|15.88|16.44|15.46|15.56|15.4|15.48|16.28|16.72|16.84|16.68|16.24|15.66|16.24|15.8|16.78|16.54|15.96|16.34|16.1|16.7|17.38|16.14||15.86|15.76|16.06||16.14|16.08|16.4|16.66|15.46|15.28|15.08|15.02|15.28|15.3|15.2|14.78|15.06|15.28|15.36|15.66|15.76|15.08|15.56|13.98|14.62|14.98|15.18|14.06|14.32|14.92|14.8602|15.0395|13.9439|13.9639|13.8443|13.924|13.9838|14.183|13.924
10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP|343.75|322.5|313.75|295|307.5|285|292.5|278.75|283.75|285|312.5|307.5|297.5|302.5|287.5||298.75|290|268.75|267.5|303.75|325|335|360|382.5|393.75|392.5|403.75|388.75|403.75|407.5|370|362.5|372.5|363.75|397.5|382.5|391.25|412.5|418.75|442.5|466.25|451.25|457.5|508.75|526.25|531.25|525|546.25||555|512.5|527.5|502.5|475|500|467.5|458.75|466.25|462.5|467.5|471.25|483.75|492.5|480|486.25|498.75|468.75|452.5||448.75|452.5|450|453.75|460|458.75|451.25|462.5|457.5|456.25||475|462.5|451.25|456.25||461.25|462.5|455|455|456.25|468.75|471.25|471.25|472.5|482.5|473.75|473.75|476.25|476.25|477.5|496.25|480|503.75|506.25|475||500|500|493.75|531.25|515|505|498.75|500|500|490|493.75|500|500|517.5|535|548.75|540|530|518.75|522.5|517.5|532.5|538.75|535|546.25|538.75|555|553.75|560|555|551.25|560|576.25|578.75|565|557.5|558.75|555|558.75|545|561.25|533.75|535|537.5|527.5|542.5|593.75|557.5|546.25|540|546.25|566.25|588.75|572.5|553.75|531.25|523.75||522.5|522.5|517.5|541.25|530|522.5|526.25|521.25|536.25|508.75|550|567.5|685|677.5|518.75|488.75|450|472.5|478.75|483.75|492.5|480|471.25|475|450|468.75|453.75|450|448.75|462.5|481.25|491.25|533.75|580|538.75|540|526.25|531.25|527.5|535|525|502.5|503.75|493.75|513.75||512.5|488.75|491.25|502.5|500|493.75|492.5|500|497.5|505|500|496.25|502.5|496.25|497.5|502.5|526.25|550|490|490|480|467.5|463.75|465|460|495|506.25|513.75||510|493.75|506.25|512.5|566.25|552.5|557.5|625|616.25|620|620|615
10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|3.31|3.42|3.43|3.43|3.47|3.42|3.4|3.37|3.43|3.45|3.4|3.48|3.47||||3.4|3.4|3.48|3.45|3.46|3.46|3.47|3.55|3.64|3.63|3.64|3.66|3.69|3.56|3.53|3.45|3.45|3.44|3.4|3.53|3.62|3.7|3.77|3.75|3.8|3.86|3.72|3.86|3.6|3.62|3.55|3.55|3.62|||3.55|3.5|3.5|3.5|3.49|3.5|3.53|3.43|3.43|3.38|3.41|3.51|3.53|3.57|3.57|3.61|3.7|3.74|3.65|3.62|3.57|3.56|3.54|3.52|3.53|3.6|3.7|3.44|3.46||3.48|3.5|3.47|3.52||3.52|3.53|3.47|3.53|3.44|3.38|3.44|3.47|3.5|3.5|3.46|3.46|3.48|3.46|3.59|3.61|3.68|3.72|3.74|3.79|3.82|3.82|3.87|3.81|3.8|3.79|3.82|3.8|3.8|3.79|3.83|3.87|3.89|3.91|3.88|3.88|3.81|3.8|3.81|3.74|3.72|3.69|3.61||3.78|3.75|3.74|3.78|3.78|3.77|3.78|3.84||3.82|3.8|3.78|3.8|3.74|3.7|||3.61|3.53|3.59|3.52|3.69|3.79|3.79|3.82|3.93|3.89|3.91|3.89|3.85|3.74|3.7|3.76|3.8|3.74|3.79|3.85|3.88|3.97|4.01|4|3.99|4.03|4.08|4.17|4.04|4.02|4.06|4.45|4.02|3.99|4|4.06|4|4.01|3.99|4.04|3.89|3.93|4.02|3.94|3.98|3.95|3.98|3.66|3.74|4.03|3.79|3.7|3.62|3.52|3.46|3.64|3.59|3.76|3.76|3.83|3.89|3.76|3.9|3.73|3.79||3.7|3.72|3.9||3.79|3.74|3.84|3.92|3.79|3.71|4|3.88|4.04|4.05|3.75|3.55|3.52|3.5|3.53|3.66|3.65|3.6|3.48|3.47|3.59|3.7|3.7|3.6|3.8|4|4.02|4.02|4|3.79|3.5|3.56|3.5|3.53|3.53
10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0035|0.0035|0.0035|0.0035|0.0035|0.0035|0.0035|0.0035|0.0035|0.0035|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.0035|0.004|0.004|0.004|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.0055|0.0055|0.005|0.005|0.005|0.006|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.004|0.0045|0.005|0.0045|0.005|0.005|0.005|0.005|0.005|0.005|0.005|0.006|0.006|0.005|0.006|0.006|0.006|0.006|0.0065||0.006|0.006|0.006|0.006|0.006|0.006|0.006|0.006|0.0065|0.0065|0.006|0.007|0.007|0.0075|0.0075|0.0065|0.006
10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|20.884|20.884|20.884|20.7|21.068|20.056||||19.504|19.78|19.32|19.228||19.32|19.596|19.596|19.136|19.412|19.228|19.412|19.136|19.412|19.504|19.78|18.952|19.228|19.412|19.504|19.596|19.78|19.32|19.136|19.228|18.768|19.044|18.952|19.688|19.32|18.86||19.044|18.216|18.04|17.952|17.776|18.216|17.6|17.6|17.6||17.776|17.952|18.304|18.392|18.568|18.128|17.864|18.04|17.776|18.304|17.776|17.86|18.48|18.66|17.16|16.81|16.37|16.37|15.66|15.75|15.93|16.02|16.02|16.02|16.02|15.58|14.96|15.22|15.05|||14.96|15.49|15.22|15.4|15.31|15.22|15.49|15.4|16.19|16.19|15.05|14.96|15.05|||15.22|15.4||15.75|15.75|15.84|15.75|15.93|15.31|15.22|14.96|15.22|15.58|14.61|14.61|14.78|14.34|14.34|14.52|14.34|14.43|14.17|14.43|14.26|14.87|14.43|14.34|14.34|13.99|15.14|16.54|16.28|16.37||16.19|16.02|15.93|15.49|16.19|16.54|16.81||16.63|16.81|17.25|17.42|16.81|17.07|17.07|17.42|17.78|17.69|17.6|16.98|17.16|17.16|17.34|16.9|17.25|17.07|17.07|16.54|16.54|16.9|17.6|17.42|17.42|||17.69|17.95|17.51|18.04|17.51|17.86|17.86|17.86|17.95|17.6|17.16|17.42|17.42|17.07|16.9|16.37||16.9|17.34|17.42|17.42|17.78|17.95|17.51|16.72|15.4|15.22|||15.4|15.58|15.4|15.49|15.22|14.78|14.78|14.96|14.43|14.43|14.43|14.52|14.26|14.87||15.14|15.14|14.87|14.61|14.7|14.61|14.43|14.34|14.52|14.43|14.7|14.61|14.78|14.78|14.43|14.34|14.61|14.78|14.26|14.61|14.78|14.87||13.64|13.55|12.85|13.29|13.29|13.02|12.94|12.85|12.67|12.76|12.85|12.76|12.32|11.88|12.06|11.97|12.06|11.53|11.7
10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER|193.636|194.545|194.545|196.364|193.636|194.545|195.455|195.455|194.545|191.818|193.636|190.909|188.182|190.909|186.364|189.091|187.013|184.416|187.013|185.281|185.281|186.147|186.147|185.281|187.879|187.013|185.281|187.879|187.013|184.416|187.879||189.61|190.476|191.342|192.208|189.61|193.074|192.208|193.939|||194.805|194.805|206.061|202.597|202.597|203.463|202.597|198.268|197.403|198.268|197.403|199.134|196.537|197.403|195.671|196.537|197.403|200|195.671|193.939|195.671|193.074|193.939|192.208|189.61|190.476|190.476|190.476|192.208|193.074|190.476|193.074|186.147|184.416|182.684|184.416|187.879|192.208||196.537|193.939|203.463|200.866|201.732|202.597|203.463|205.195|206.926|208.658|209.524|207.792|206.926|206.926|205.195|205.195|206.926|208.658|212.121|211.255|212.987|211.255|206.926|204.329|206.926|206.926|206.926|206.926|209.524|209.524|210.39|207.792|208.658|210.39|208.658|211.255|212.121|214.719|212.121|210.39|209.524|209.524|207.792|202.597|201.732||204.329|202.597|201.732|205.195|207.792|211.255|210.39|210.39|217.316|218.182|220.779|222.511|220.779|219.913|215.584|214.719|213.853|211.255|210.39|||202.597|208.658|210.39|211.255|212.121|211.255|207.792|208.658|207.792|200.866|195.671|192.208|191.342|191.342|189.61|193.939|193.939|196.537|200.866|200.866|202.597|201.732|200|195.671|193.074|192.208|192.208|184.416||191.342|191.342|192.208|185.281|174.892|176.623|172.294|170.563|168.831|167.1|165.368|165.368||||161.905|165.368|163.636|162.771|163.636|161.905|167.1|162.771|160.173|161.905|165.368|163.636|168.831|166.234|157.576|156.71|156.71|155.844|155.844|154.113|152.381|152.381|154.113|154.113|154.113|155.844|155.844|154.978|155.844|152.381|153.247|154.113|154.113|154.113|154.978||159.307|159.307|154.113|156.71|155.844|156.71|155.844|154.113|156.71|156.71||||153.247|152.381|154.113|148.918|146.32|143.723|141.991|146.32|149.784|152.381|154.113
10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|23821.1328|23229.8281||24159.0215|24412.4375|23060.8848|23018.6484|22385.1074|21160.2617|21624.8594|20927.9629|20843.4922|20885.7285|20864.6094|20822.373|20716.7832|20484.4844|19766.4727|19618.6465|19555.291|19513.0566|19006.2227|19196.2852|19682|19745.3535|19914.2988|19682|19555.291|19470.8203|19639.7637|19618.6465|19597.5273|19259.6387|19365.2305|19555.291|19428.584|19386.3477|19766.4727|19724.2363|19513.0566|19259.6387|18647.2168|18414.918|18288.2109|18330.4473|18351.5645|18520.5078|18351.5645||||||17654.6699|17274.5449|17950.3223|17654.6699|17739.1426|17105.6016|16197.5254|16535.4141|15838.5195|17021.1289|17865.8496|18457.1543|18436.0371|18668.334|17612.4336|17570.1973|18837.2793|18795.043|18773.9258|18879.5156|18963.9863|18182.6211|18055.9121|18077.0293|18077.0293|17886.9688|17865.8496||17506.8438|17274.5449|17570.1973|17549.0801|17211.1914|16873.3027|16894.4199|16619.8867|16281.998|16303.1162|15901.873|16387.5879|16303.1162|16577.6504|16387.5879|15880.7559|16260.8799|16218.6436|16134.1719|15606.2207|15563.9854|14909.3262|15036.0342|14993.7988|15310.5684|14824.8545|15036.0342|15838.5195|15838.5195|15078.2705|14867.0898|14613.6738|14085.7236|13621.127|13494.4189|13283.2383|13219.8838|13219.8838|13304.3564|12839.7598|12776.4053|12945.3496|12966.4678|12924.2314|12903.1143|12924.2314|12839.7598|13262.1201|13008.7041|13050.9404|12501.8711|12290.6914|12396.2813|12206.2188|12290.6914|12269.5732|11973.9209|11826.0947|11931.6846|12037.2744|11868.3301|11741.6221|11931.6846|11551.5605|11277.0254|11403.7344|11150.3174|11129.1992|11150.3174|10875.7832|10833.5469|10896.9014|10791.3115|10854.665|10854.665|10727.957|10432.3047|10432.3047|10390.0684|10326.7148|10368.9512|10347.833|10411.1865|10347.833|10537.8945|10559.0127||10474.541|10368.9512|10263.3604|10263.3604|10221.125|10368.9512|10474.541|10284.4785|10178.8887|10242.2422|10200.0068|10263.3604|10178.8887|10347.833|10263.3604|10242.2422|10263.3604|10221.125|10157.7705|10178.8887|9714.292|9672.0557|9165.2236|9334.167|9186.3408|9479.6396|8994.3926|9306.3369|9774.2539|9739.5928|9739.5928|9704.9326|9895.5654|9912.8955|9722.2627|9670.2725|9583.6211|9618.2813|9756.9238|9722.2627|9826.2441|9566.291|9531.6299|9566.291|9496.9697|9289.0068|9237.0166|9427.6494|9462.3096|9358.3281|9358.3281|9462.3096|9479.6396|9289.0068|9098.374|9081.0439|8803.7607|9185.0254|8838.4209|9358.3281|9392.9883|9600.9512|9375.6582|9219.6865|9340.998|9375.6582|9583.6211|9496.9697|9427.6494|9427.6494|9843.5742|9462.3096|9444.9795|9185.0254|9167.6953|9063.7139|8699.7793|8145.2114|8301.1836|8353.1738|8197.2021|8301.1836|8110.5508|8179.8721
10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|26.05|26.35|26.95|27.25|28.05|27.2|26.7|25.8|25.65|27.55|27.8|27.6|27.7|27.8|||25.55|24.6|24.1|24|23.6|23.3|24.1|24|24.5|25.3|26.5|24.3|24.8|23.8|23.2|23|22.4|23.4|23.3|23.8|24|23.2|22.6|23|22|22.9|22|22.9|22.5|22.2|21.5|23.4|23|21.9|20.4|20.3|19.5|19|19.2|19.05|18.9|18.9|18.5|17.7|17.2|17|17.35|18|17.7|17.8|18.05|18.6|18.35|17.75|18.4|18.4|18.5|18.45|19.4|19.9|19.8|18.4|18.2|18.45||18|17.35|17.5|||16.95|17|17|17|17.5|17.45|17.5|17.15|16.85|16.15|16.1|16.3|16.5|16.2|15.15|15|14.6|14.25|14.15|14.2|13.8|14|14.05|13.9|13.8|13.8|14.1|14.15|14|14.1|14.3|14.35|14.1|14.4|14.2|13.85|13.75|14.05|13.85|14.2|13.5|13.5|13.8|14.2|14.4|14.45|14.5|14.5|14.15|13.8|13.75|14|13.85|13.75|13.7|13.8|13.75|14|13.9|14.15|14.45|14.6|14.5|14.4|14.65|14.85|14.8|14.6|15|15.15|15|15.1|15.3|15.15|15.15|15.45|15.35|15.4|15.5|15.5|15.75|15.8|15.7||15.3|15.4|14.9|15|15|14.8|14.95|14.9|14.8|14.35|14.2|14.1|14.3|14.35|14.35|14.5|14.3|14.45|14.1|14.25|14.5|14.5|14.6|14.95|14.9|14.9|15|14.95|14.5|13.9|13.85|13.5|13.8|13.75|13.95|14|13.95|14|14|14|13.85|13.95|14|13.85|13.75|13.75|13.85|13.8|13.7|13.6|13.25|13.25|13.5|13.4|13.4|13.5|13.5|13.5|13.6|13.7|13.75|13.8|13.85|13.9|13.9|14.6|13.8|13.8|13.5||13.65|13.85|13.85|13.9|13.9|13.9|13.9|14.55|14.8|14.7||14.9
10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|61466.6758|61688.8984||63600.0078|64000.0078|63555.5625|62622.2305|62222.2305|62533.3398|58666.6758|55511.1172|55733.3398|56755.5625|56444.4531|55244.4531|54666.6719|54666.6719|52400.0078|52000.0078|50133.3398|49955.5625|49066.6719|47955.5625|47333.3398|47688.8945|48177.7852|47377.7852|46533.3398|46844.4492|47111.1172|47066.6719|47066.6719|47111.1172|46355.5625|47111.1172|47244.4492|47511.1172|47511.1172|48088.8945|48222.2266|48444.4492|48400.0078|48088.8945|48888.8945|48755.5625|48444.4492|48888.8945|48000.0078||||||47200.0078|44888.8945|47777.7852|46666.6719|47777.7852|47066.6719|44000.0039|44177.7852|41333.3398|44444.4492|45111.1172|46577.7852|46666.6719|46711.1172|45911.1172|45644.4492|49022.2266|49422.2266|49066.6719|49377.7852|50844.4492|50577.7852|49688.8945|48933.3398|48977.7852|48755.5625|48000.0078||48088.8945|48222.2266|47333.3398|47066.6719|47066.6719|46977.7852|46977.7852|46977.7852|47288.8945|46533.3398|46533.3398|47555.5625|47555.5625|48400.0078|47466.6719|46622.2266|47111.1172|46666.6719|47022.2266|47022.2266|47022.2266|46666.6719|46666.6719|46177.7852|46755.5625|47155.5625|46933.3398|46222.2266|46133.3398|46133.3398|46222.2266|46622.2266|47111.1172|45333.3398|47733.3398|47466.6719|47022.2266|46933.3398|47155.5625|46711.1172|46444.4492|46000.0039|46400.0039|47333.3398|47333.3398|44755.5625|44533.3398|46977.7852|46711.1172|46222.2266|44488.8945|43244.4492|43466.6719|43422.2266|43377.7813|43333.3398|42222.2266|41822.2266|41733.3398|41600.0039|41022.2266|41111.1172|40800.0039|41466.6719|41777.7813|41111.1172|40666.6719|40666.6719|41244.4492|41244.4492|41333.3398|42000.0039|42044.4492|42666.6719|41777.7813|41777.7813|42444.4492|42222.2266|41377.7813|40488.8945|40222.2266|40222.2266|40222.2266|40666.6719|41777.7813|42000.0039||41200.0039|40000.0039|39955.5625|40444.4492|40444.4492|40444.4492|39555.5586|38266.6719|38222.2266|38444.4492|38444.4492|38977.7813|38844.4492|39111.1172|38844.4492|38888.8945|39200.0039|38888.8945|38888.8945|38666.6719|39111.1172|38933.3398|38888.8945|37822.2266|37111.1172|37866.6719|37777.7813|39111.1172|40000.0039|39911.1172|40088.8945|40088.8945|40666.6719|41333.3398|40222.2266|40577.7813|40577.7813|40622.2266|40444.4492|40355.5625|40444.4492|40622.2266|40088.8945|39955.5625|40444.4492|39555.5586|39555.5586|40666.6719|41511.1172|42088.8945|41866.6719|43066.6719|43244.4492|40444.4492|40844.4492|41511.1172|39555.5586|40800.0039|41333.3398|42488.8945|42755.5625|42666.6719|42222.2266|42666.6719|43022.2266|42977.7813|43200.0039|43111.1172|43111.1172|43066.6719|43066.6719|43155.5625|42844.4492|43555.5625|42933.3398|42888.8945|42888.8945|43111.1172|42666.6719|42222.2266|43111.1172|43333.3398|43333.3398|42666.6719
10931|50473|/equities/banca-transilv|MSCI_FRONTIER|19.7025|19.5808|19.6619|19.6619|19.4592|19.5403|19.5403|19.5403|19.6214|19.5808|19.5403|19.6619|19.6214|19.4998|19.4998|19.6214|19.743|19.4592|19.7025|19.6214|19.4187|19.4592|19.2565|19.2971|19.2971|19.3376|19.216|19.0538|19.2565|19.1349|19.1349|19.0133|18.6484|18.689|18.7295|18.689|17.8376|17.5944|17.5133|17.3917|17.4322|17.6349|17.6349|17.9592|17.7565|17.9998|18.1619|18.1214|18.5268|18.5673|18.5673|18.7295|18.8917|18.9727|19.0944|18.77|18.77|18.689|18.689|18.7295|18.6079|18.7295|18.689|18.7295|18.689|18.77|18.8106|18.6484|18.6484|18.5673|18.5268|18.77|18.6079|18.3646|18.243|18.4457|18.3241|18.1619|18.1619|18.2025|||18.243|18.243|18.243|||18.4052|18.3646|18.243|18.5673|18.4457|18.4052|18.2836|18.3241|18.0809|18.2025|18.0809|17.6349|18.1214|18.3241|18.2836|17.9187|||17.7971|17.5944|17.716|17.8376|17.3511|17.189|16.9457|16.8647|16.662|16.7836|16.4593|16.4593|16.5809|16.7025|17.0674|16.4593|16.4998|16.4593|15.8755|15.4052|15.3241|15.4701|15.616|15.9728|15.8917|16.3376|16.4593|16.7025|16.7836|16.9457|16.8647|16.6214|16.9052|16.6214|16.5846|16.5109|16.5846|16.5477|16.5477|16.5477|16.6951|17.5796|17.4322|17.1005|17.4322|17.1005|17.2111|17.7639|17.5059|16.9531|18.1325|18.4273|18.3904|18.6853|18.6853|18.4273|17.6165|17.5796|17.6534|17.3954|16.9531|17.3585|17.0268|17.0268|16.8426|16.4003|16.6214|16.6951|16.5846|16.4371|16.1423|15.9212|15.8475|15.8475|15.9212|16.4003|16.5109|16.5846|16.3266|15.9949|15.8475|15.7001|15.7001|15.3315|14.8893|14.7418|14.9998|15.3315|15.4789|15.4421|15.4421|15.4789|15.4789|15.4052|15.2947|1.5442|1.5479|1.5442|1.5258|1.5479|1.5479|1.5479|1.5368|1.5332|1.57|1.5847|1.5811|1.5847|1.57|1.5516|1.5479|1.5516|1.5516|1.5847|1.6069|1.5884|1.6032|1.6105|1.6216|1.5442|1.7975|1.7273|1.8182|1.8099||1.7934|1.843|1.843|1.7479||1.686|1.686|1.6777|1.6529|1.6446|1.5983|1.5851|1.5851|1.5868|1.5785|1.5669|1.5785|1.6116|1.6347|1.657|1.6777|1.6496
10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|13|13|13|13.05|13|13.1|13.1|13|13|13|13|13|13|13.05|||13.05|13|13|12.9|12.9|13|12.9|12.9|13|13|13|13|12.9|12.8|12.9|12.7|12.8|12.8|12.8|12.8|12.9|12.8|12.9|12.9|12.7|12.6|12.6|12.8|13|13.2|13.5|13.5|13.5|13.4|13.6|13.9|13.8|13.7|13.6|13.6|13.7|13.7|13.5|13.4|13.6|13.5|13.6|13.4|13.4|13.3|13.3|13.3|13.3|13.1|13.2|13.3|13.4|13.4|13.3|13|13.1|13.1|13|13.1||13.1|13.2|13.2|13.2||13.4|13.3|13.3|13.2|13.4|13.5|13.4|13.5|13.3|13.5|13.2|13.3|13.5|13.3|13.2|13.3|13.1|13.4|13.5|13.3|13.3|13.3|13.4|13.3|13.1|13|13|13|12.8|12.8|12.8|12.9|12.9|12.9|12.9|12.9|12.9|12.9|12.9|12.8|12.9|13|12.9|12.9|12.8|12.8|12.8|12.8|12.8|12.7|12.7|12.8|12.7|12.6|12.6|12.6|12.8|12.7|12.7|12.7|12.6|12.6|12.6|12.6|12.7|12.9|12.8|12.7|12.6|12.7|12.7|12.7|12.9|12.7|12.7|12.8|12.8|12.7|12.9|12.6|12.7|12.8|12.6|12.6|12.5|12.4|12.6|12.6|12.4|12.4|12.4|12.4|12.4|12.4|12.5|12.4|12.4|12.4|12.4|11.8|11.9|12|11.8|12|12.3|12.6|12.5|12.7|12.6|12.8|12.9|12.7|12.9|12.9|12.9|12.8|12.9|12.8|12.8|12.8|12.7|12.7|12.9|12.8|12.8|12.9|12.9|12.7|12.8|12.8|12.7|12.8|12.9|12.9|12.8|12.9|12.6|12|12.2|12.3|12.3|12.2|12.2|12.3|12.3|12.4|12.3|12.3|12.5|12.6|12.6|12.8|12.7|12.4|12.5|12.6|12.5|12.3|12.3|12|12.1|12.2|12.2|12.3|12.3|12.4
10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|83.1|84|85|83.1|86|79.6|79|78.4|78.9|80|80.1|78|76.5|74.6|||73.3|71|70|67.7|70.8|71|72.6|75.7|74.5|72.7|71.5|71.2|73|70.5|70.7|70|70.2|69|67|67|68.2|69.2|69.5|70.9|70.5|73|72.1|72.3|76|77|77.5|77.5|79.5|80|77.4|77.5|74.2|69.8|68.3|67.4|67|65.3|65.2|64.9|63|62.5|63|65.3|64.8|63.7|63.5|61|61|61.5|62.1|64.2|65|64.8|65.5|65.6|65.2|66|66.6|65.8||67.1|66.8|65.4|||60.1|60|58.4|58|54.6|53.8|52.6|52|51|49.6|49.8|50.9|50.6|50.9|50.9|50.9|51|51|51|50.8|51.2|51.5|51.9|51.6|51.7|52|54.5|50|48.6|46.55|45.45|45|44.25|43.95|44.6|44.1|43.5|43.5|44.1|42.95|42.55|42.5|44|43.5|42.8|42|41.75|41.8|41.5|42.25|41.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|429.9|426|426|429|426|427|424|426|425|427|425|424|425|425|427|430.9|430|421.35|426|420|420|418|415.55|415|418|418.9|415.05|423|420.95|418.6|421|419.2|419.5|419.5|417|419|419|420|421.1|425|420.5|418|415|420.05|424.6|425.6|429.7|425.1|428.6|425.1|427.9|426.5|423|431|433.6|434.5|436.15|439|440|437.95|436.1|435.7|441|442|445|437|435.25|434|434|437|432.05|427.05|424|423.95||420|424|420|424|430||423.25|430|430|429|427|428|432.1|428.95|419.55|437|439.95|436|426.1|425.05|427.1|415|417.9|415.4|412|409.95|407|405.6|406|410|403|410|417|410.9|406.6|406.7|394.9||396|395.1|390|385.1|385|387|385||375.55|375.35|376|375.8|||378|378.25|378|379.95|377.05|375|371|370.65|374|379|384.6|372.1|367.5|366.9|370|371.5|369|361.2|356.5|357|357.7|353.5|355|352|350|359.85|360|360|358.1|355.1|356.8|359.9|366|369.95|368|364|363.15|369|364.85|369|368.1|370.9|356.65|355.2|360.1|372.1|375|378.6|||383.5|384.5|385||387.1|389|381.15|381|376|374.85|371.2|370|365.1|||369|369.9|362|358|355.5|355|358|358|355|357|355.1|353|351.5|352|351.1|351|351.1|352.5|355.05|357|357|356|351.1|350.1|355.05|357|362.3|363.95|364|365.05|363.95|350|345|342|345|348.9|353.95|354.5|351|350|348.8|350|346.5|345|345|355|349||344.45|340|334|340.1|343.95|335|322.7|318.1|325|336.5|341.95|346.05
10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|91370.1016|89992.7031||91186.5|88247.8984|88982.6016|91002.7969|91186.5|93471.2031|93471.2031|93284.2031|93377.7031|93564.6016|94873.2031|95901.3984|95994.8984|94405.8984|91975.6016|92723.3984|92536.5|91040.8984|92069.1016|92256|93658.1016|94218.8984|95060.2031|95808|93938.5|94405.8984|95527.5|95527.5|96088.3984|94499.3984|93938.5|95527.5|96275.2969|96649.2031|97677.3984|98051.2969|98705.6016|97957.7969|97770.7969|98892.5|100014.2031|100481.5|100948.8984|101883.6016|101603.2031||||||100948.8984|98425.1016|102444.3984|101696.6016|102537.8984|99453.2969|95994.8984|96088.3984|89825.7969|96555.7031|99733.7031|101135.7969|101603.2031|103098.7031|101883.6016|100668.5|105902.7969|106463.7031|105715.8984|107024.5|108707|108333.1016|104687.7031|103192.2031|102631.2969|103566.1016|101229.2969||100766.2031|100766.2031|101136.7031|100673.6016|100951.3984|100673.6016|102062.7969|101785|102803.7969|102248.1016|102248.1016|103359.5|102989|105026.6016|104285.6016|103729.8984|101599.7969|101136.7031|101877.6016|100951.3984|101414.5|100951.3984|101599.7969|100210.5|101692.3984|101785|102340.7031|101507.1016|102433.2969|102711.2031|101599.7969|101321.8984|99654.7969|99191.7031|99469.6016|99099.1016|99562.2031|99562.2031|100766.2031|100766.2031|100766.2031|100025.2969|99747.3984|99654.7969|100025.2969|99006.5|99469.6016|101507.1016|102340.7031|101877.6016|98821.2969|98543.3984|98358.2031|99747.3984|99469.6016|99562.2031|99469.6016|99191.7031|99099.1016|98821.2969|99006.5|100025.2969|99099.1016|99377|100025.2969|101229.2969|100858.7969|101136.7031|97735.6016|97278.5|96973.7969|98421.2031|98725.8984|99106.7969|96288.2031|94840.8984|94612.2969|95069.3984|94612.2969|94307.6016|94993.2031|94307.6016|94612.2969|95983.5|95221.7969|94993.2031||93850.6016|92174.7031|90879.6016|89279.8984|89203.7031|89356.1016|88746.7031|88061.1016|87756.3984|87832.5|88061.1016|89127.6016|88899|88670.5|88061.1016|87223.1016|87223.1016|87984.8984|87451.7031|85394.8984|84785.5|83185.7031|81509.7969|83033.3984|80748.1016|83719|78767.3984|84633.1016|86994.6016|86918.3984|88365.7969|88137.2969|88975.2031|89508.5|88365.7969|87756.3984|87451.7031|87832.5|88289.6016|87984.8984|88365.7969|88746.7031|86918.3984|86080.5|87375.5|92697|92039|94095|94501|95069|94176|93689|93364|93527|93851|94988|90929|95800|99291|99859|101483|99697|96774|95637|94663|94176|94257|93364|93202|93364|95475|95475|92877|93364|92552|91416|90198|89954|91741|92309|92471|88087|85246|83947
10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|82019|80543||86530|87842|82101|82019|82593|77262|75375|75539|76278|76934|75375|76278|76032|75704|75868|72587|70618|70454|70536|69798|70946|72259|72751|73571|72177|72177|72587|71603|71603|71357|71110|71685|73161|72505|74227|74555|74883|74063|73489|74637|76032|77590|77836|78000|75457||||||72751|70208|73489|73407|72915|68896|67256|70126|69962|75211|78328|79558|76524|75047|74555|74555|78000|76278|75704|76524|77098|77180|76360|75457|72423|73243|72915||72915|68486|68240|67584|67666|67830|67912|67912|68732|68978|68896|68486|68486|68486|68486|68000|69215|69296|69702|69702|67594|67432|67270|66460|67837|67837|66703|66460|67351|66460|66460|67189|68891|68000|73025|75456|77320|77320|77482|72862|71242|68243|68081|68486|68081|68081|69702|71242|71242|69702|68891|67837|67837|66460|64839|65730|64839|60624|56896|55194|51790|50169|47008|45387|43847|44496|44252|43442|44333|44333|44577|44901|44009|44171|43928|43766|44496|44901|45063|44577|44415|44577|44415|44252|45630|44901||44252|44577|44171|43442|43361|43442|43442|42631|42145|42712|42469|42956|43280|44090|43928|44252|44171|43847|43685|44577|43766|42631|40929|40362|39997|40929|40119|42145|43685|43928|44333|44577|45549|46198|45144|45387|45873|46117|46522|46198|46198|46684|46360|46360|44982|43847|44658|45711|45954|46360|47332|47251|46198|46198|46603|46684|45711|47413|47413|50979|51060|51385|51060|51844|52253|52171|51518|51191|51273|51028|51028|50457|50620|52089|52089|51436|51028|50701|52171|50538|50620|51518|49803|48007
10937|101672|/equities/dangcem|MSCI_FRONTIER|220|220|220|220|220|220|215|215|215|215|215|215|215|215|||215|215|215|224|225|225|225|220|220|220|227.8|227.8|227.8|220|220|220|228|220|220|220|220|220|220|220|220|220|220|220|220|220|220|220|220|220|220|228|213|230|230|230|230|236|236|236|236|236|236|236|236|234|234|234.5|234.6|234.6|237|237|230|230|225|225|244.9|244.9|244.9|244.9||244.9|245|245|||245|245|245|230.4|209.5|200|195|195|188|183|199|199|199|199|199|205|205|205|205|205|205|205|199.8|199.8|193.2|195|195|187.1|200|200|200|185|185|185|174.5|169|169|169|160|160||155.3|152|152|151|150|150|150|150|150|150|150|150|150|150|150.5|158|158.2|144|144||142.9|139|139|139|135.9|134.7|134.7|135|135|135|135|135|135|134|134|134|134|134|134|134|134|134|134.9|134.2|134.2|135|135|135|135|135|135|135|135|136|136|136|136|141.8|141.8|141.8|141.8|141.8|141.8|||141.8|141.8|141.8|134.2|134.2|122|122|126|126|126|126|126|126|126|126|126|126|127|127|127|127|127|128|128|130|130|130|130|130|139|139|139|139||139|139|139|139|139|141.9|140.5|141|139|139|138.5|137.3|||150|150|150|147.5|143.5|143.5|146|143.5|143.5|150|150|150
10938|1076910|/equities/vinhomes|MSCI_FRONTIER|77632|76227||80293|77262|74674|74822|74305|75783|75266|73122|73713|74305|75192|75192|74452|73196|71939|71199|71125|70756|71495|71865|72974|73417|72308|73713|73417|73565|73787|73861|73935|73861|72604|71865|72752|73935|75044|76005|76153|75118|76005|76005|77853|78223|76227|76301|74674||||||71569|70016|73417|72752|71865|69795|65284|69129|64619|69425|72456|73565|73417|73196|72086|71569|74674|75118|73639|74600|76449|76227|71273|70090|70090|70682|68020||66172|66689|66763|64841|64767|63806|64619|64249|64397|63066|62623|63732|63584|64323|62845|61810|62845|62401|62623|62771|62771|62993|61588|61070|61366|61144|61736|61957|59591|58039|57300|57152|57891|56634|57891|57078|56634|57226|57669|55969|55969|56117|56043|56117|56190|56338|55895|57373|58039|58778|57300|56486|56338|56264|56930|57300|58039|57743|57300|56930|56634|56782|56264|56190|56117|57004|55821|55673|56634|57004|57004|57300|56782|57004|56856|56708|57078|56782|57300|57447|57743|58113|58039|58482|59148|58852||58187|58039|58113|58039|58778|58852|59148|58778|59148|59148|58852|58926|58926|58704|58704|58704|58852|58852|58852|58852|58409|58039|57447|56634|54712|56043|52420|56190|58261|57300|58261|58556|59518|60257|59961|59518|58482|58704|59739|59444|59739|59739|57521|56856|56856|55821|56309|57527|57451|57603|59125|59581|58212|58212|57831|56994|53265|57070|58212|58973|59049|59201|58820|58973|59277|59201|60190|58288|57070|56842|58135|58440|58212|59353|58668|55700|54711|54483|53722|54331|55929|55929|53950|51439
10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|14.12|14.5|14.46|14.6|14.9|14.64|14.7|14.54|14.44|14.32|14.5|14.2|14.16|14.1|||14.1|14.05|14.05|14.3|14.3|14.1|14.5|14.4|14.35|14.35|14.5|14.6|14.25|14.25|13.55|13|13.05|13.25|12.9|12.7|12.85|12.95|13.1|13.25|13.05|13.55|13.5|13.65|13.95|13.65|13.65|14.1|14.1|13.6|13.4|13.45|13.4|13.4|13.4|13.1|12.95|12.8|12.75|12.7|12.7|12.65|12.7|12.9|13|12.7|12.75|12.9|13.2|13.05|13.2|13.65|12.85|12.25|12.25|12.35|11.75|11.5|11.6|11.5||11.65|11.65|11.6|||11.5|11.15|11.05|11.1|11.3|11.35|11.3|11.35|11.4|11.35|11.35|11.35|11.5|11.65|11.75|11.85|11.8|11.9|11.85|11.6|11.65|11.65|11.5|11.5|11.4|11.2|11.25|11.2|11.2|10.95|10.95|11.15|10.75|10.8|10.2|10.3|10.2|10.2|10|9.98|9.82|9.9|10|10.05|10.05|10|10|10.15|9.92|9.94|10|10.05|10.15|10.4|10.5|10.5|10.5|10.6|10.55|10.5|10.6|10.7|10.65|10.85|10.6|11|11.15|11.35|11.2|11.35|11.45|11.55|11.65|11.5|11.45|11.35|11.1|11.2|11.15|11.2|11.2|11.2|11.95||11.7|11.7|11.7|11.25|10.8|10.9|10.9|10.8|10.85|10.85|10.65|10.9|10.95|10.95|10.75|10.7|10.85|10.9|10.9|11.1|11.1|11|11.1|11|11.1|11.1|11|11.4|12.1|11.8|11.85|12.2|12.15|12.35|12.25|12.15|12.3|12.6|12.45|12.5|12.6|12.85|12.8|12.4|12.65|12.8|13.15|13.25|13.35|12.4|12.2|12.15|12|11.7|11.4|11.5|11.4|11.6|11.6|12|12|11.75|11.85|11.5|11|10.55|10.4|9.8|9.4||9.2|9.12|8.96|8.7|8.8|8.52|8.36|8.72|9.04|9.16||9.26
10940|13388|/equities/bank-muscat|MSCI_FRONTIER|0.1829|0.1848|0.1838|0.1857|0.1848|0.1857|0.1857|0.1857|0.1857|0.1867|0.1857|0.1867|0.1857|0.1857|0.1857|0.1905|0.1876|0.1829|0.1838|0.1829|0.1819|0.1771|0.181|0.187|0.1887|0.1887|0.1887|0.1887|0.1887|0.1879|0.1853||0.1827|0.1836|0.1844|0.1836|0.181|0.1801|0.1784|0.1775|0.174|0.174|0.1749|0.1732|0.1723|0.1723|0.1723|0.1723|0.1723|0.1714|0.1723|0.1723|0.1732|0.174|0.1749|0.1749|0.1749|0.174|0.1749|0.1732|0.1732|0.174|0.1749|0.1706|0.1714|0.1723|0.1758|0.1732|0.1758|0.1749|0.174|0.1749|0.1749|0.174|0.1732|0.1775|0.1732|0.1732|0.1714|0.1714|0.1706|0.1714|0.1706|0.1706|0.1697|0.168|0.168|0.168|0.1706|0.1697|0.1697|0.1714|0.1723|0.1723|0.1697|0.1706|0.1723|0.1714|0.1714|0.1723|0.1706|0.1688|0.1671|0.1697|0.168|0.1662|||0.1654|0.1645|0.1645|0.1662|0.1654|0.1645|0.1645|0.1645|0.1636|0.1619|0.1602|0.1558|0.1567|0.1558|0.1558|0.1558|0.1567|0.1558||0.1558|0.1558|0.1558|0.1558|0.1558|0.1576|0.1593|0.3203|0.3203|0.3221|0.3186|0.3203|0.3186|0.3186|0.3169|0.3169|0.3152|0.3186|0.3082|||0.31|0.3152|0.3152|0.3169|0.3152|0.3186|0.3186|0.3203|0.3221|0.3169|0.3238|0.329|0.3325|0.3342|0.3342|0.3429|0.3411|0.3411|0.3377|0.3463|0.3463|0.3446|0.3411|0.3359|0.3446|0.3463|0.3463||0.3342|0.3273|0.3221|0.3082|0.3082|0.3065||0.31|0.3065|0.3117|||||||0.303|0.2996|0.2978||0.3013|0.2978|0.2944|0.2926|0.2909|0.2926|0.2926|0.2892|0.2926|0.2892|0.2909|0.2909|0.2926|0.2892|0.2892|0.2926|0.2944|0.2909|0.2909|0.2961|0.2961|0.2926|0.2944|0.2892|0.2909|0.2874|0.284|0.2909|0.2961|0.2944|0.2926|0.2909|0.2926|0.2909|0.2926|0.2909|0.2944|0.2996|0.2996|0.2996|0.31|0.2823||||0.2753|0.2719|0.2736|0.2701|0.2719|0.2736|0.2736|0.2753|0.2788|0.2805|0.2805
10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|215|211.9|209.4|209.3|205.1|202.9|202.8||201.5|199.8|197.2|200.4|200.1|198.3|193|192.9|196.4|196.6||199|200.1|200.4|203.6|207|207.9|208.8|213.4||214.2|213.6|214.4|216|216.9|218.4|219.4|219.1|218.4|217.5|217.6|216.3|216.4|214.8|214.1|212.2|217.7||223.5|224.2|223.9|226.6|226.2|225.9|227.6|226.5|226.9|224.8|229.6|225.5|224.9|227.5|231.1|236.2|234.5|237|239.8|230.3|229.7|226|227.8|229.7|230.2|238.3|234.8|234.4|228.5|220.5|223|224.4|223.4|231.6|237.8||219.5|218.1|216.9|213.4|207.6|205.1|202.9|203.2|198.2|200.5||199.9|201.1|197|196.9|196|196.7|197.5|192.3|187.1|185.4|184.7|183.9|188.9|190|192|191.9|191.9|198.095|198.095|197.81|197.81|199.619|194.476|192.952|191.905|192.667|192.762|192.286|193.143|191.048|192.095|190.095|188.667|188.952|190|192.095||193.524|195.333|194.19|194.19|194.381|194|195.143|196.19|196.286|195.714|193.905|192.857|192.857|191.81|191.714|192.857|194.095|194.286|196.286|196.095|196.19|196.286|195.714|195.81|200|203.333|205.048|205.905|206.667|205.619|205.619|202.667|201.238|203.333|202.762|202.952|203.143|204.286|206.286|208.476||206.095|207.048|202.667|200.286|199.333|195.619|193.429|190.286|195.143|193.905|192.952|195.524||190.476|190|179.524|175.905|177.619|178.095||172.381|170.667|170.381|171.81|172.19|166.381|166.667|166.952|166.952|166.286|168.19|169.81|173.524|172.286|172.095|166.571|164.286|164.286|164.286|164.286|164.286||164.286|164.286|164.286|164.286|164.286|164.286|164.286|164.286|164.286|164.286|164.286|164.286|164.286|164.286|164.286|164.286|164.286|164.286|164.286|164.286|164.286|167.333|180.571||||||||||||||||
10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|86.2|85.7|86.1|85.7|81.8|80.3|76.5||72|69|68.7|72.7|74.9|74.2|72.3|68.5|75.1|73.8||77.2|73.3|73.1|71.5|77|76|74.2|77.2||81.5|82.5|83.1|83.6|82.4|84.4||81.9|82.1|84|85.4|83.3|80.5|85.5|86.1|81.3|88.2||91.1|89.7|95.3|95.1|91.1|85.2|81.3|76.3|69.5|75.2|82.7|81.6|81.3|83.2|87.2|85|78.6|81.8|89.1|88.9|83.3|82.7|83.9|79.6|78.7|87.4|79.5|79.8|72.6|66|65.6|64.6|61.7|65.7|62.7||57|53.7|49.1|45.9|46.3|42.1|38.5|37.9|34.7|32||32.6|33|31.3|30|29.7|27.9|28.8|27.9|26.5|25.7|25.1|24.3|25.5|24.4||22.3|22.3|22.9|23.2|22.8|22.6|22.5|22.7|25|24.4|22.8|23.7|24.5|24.5|22.3|22.2|22.2|22.9|21.2|19.9|20.5||22.2|23.4|23.6|24.2|24.8|23.6|23.4|23.4|23.3|23.3|23.9|25|24.7|24.8|25.1|26|25.9|24.3|25|25.5|23.2|24.1|24|24.9|25.3|25.7|25.4|25.2|26.1|26.1|25.3|26.1|26.6|27.7|28.1|27.3|27.6|28.1|26.5|26.7||26|26.1|26.5|24.7|25|26.2|25.3|23|21|21.5|21.3|20.4||18.6|17.4|15.9|14.5|14.2|14.3||13.4|13.1|13.3|13|13|13|13|13|13|13|13|13|13|13|13.3|13.5|13.3|13|13|13|13||13|13|13|13|13|13|13|13|13|13|13|13.2|13.4|13.5|13.6|13.3|13.2|13.5|13.3|13.3|13.5|14.6|14.3||||||||||||||||
10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|60202|60371||61046|61327|60765|57670|56320|54351|53619|50637|49962|49568|48837|48105|46136|46024|45292|45405|45011|44730|45011|44898|45011|45461|44448|45686|45292|45517|46080|46249|46642|46417|46136|45799|44955|45348|45799|44617|44842|44786|45011|45236|45461|45461|45180|45855|45573||||||44448|43717|45123|45855|46699|45292|45067|45123|42648|45686|45573|45011|44448|42704|40510|38941|39887|40332|41834|42057|41945|42001|42112|39665|37106|36160|36215||36716|37161|37773|37328|36994|36716|37272|37106|36883|36716|36716|37328|36438|35826|35548|35548|34936|33712|33656|33601|33601|33656|33712|33712|33879|33935|34157|34213|34324|34268|34213|34213|34380|34102|34491|34491|34491|34491|34213|34547|34547|34602|34547|34658|34491|34491|34491|34547|34491|34658|34769|34658|34491|34825|34658|34713|34491|34491|34769|34825|35047|35103|35214|35214|35325|35437|35548|35270|35270|35325|35325|35381|35492|35715|35548|35270|35492|35492|35437|34992|34936|34936|34880|34936|34936|35159||35047|35492|35047|34992|34936|34992|35047|35047|34992|35214|35214|35214|35103|35659|35826|35993|36049|35937|36104|36049|35993|35770|36215|35659|35325|35381|34936|34992|35047|34880|34658|34380|34435|34547|34825|34658|35047|35381|35882|35770|35882|35715|34713|34046|34102|34213|34602|34713|33100|32433|32433|32822|32989|32433|31765|31487|30708|30541|30319|30319|30319|30430|30374|30319|30207|30152|30597|29874|30207|29929|29707|29651|29651|29762|29540|29484|29373|29262|29262|29206|29317|30041|29985|29540
10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|165|165|165|165|163.3|163|161|161|160|163.9|163.9|162|162|160.2|||160.2|160.2|165|165|160|163|161|157.2|157|157|159.9|159.9|159.9|158|158|160|160|160|170|170|170|170|174|174|174|179.9|179.9|180|180|180|180|181.7|180|180|182|182.9|180|180|180|180|181|181|181|181|181|175|175|170.9|170|170|170|170.2|170|170|170|168|165|165|165.2|165.2|165.2|165.2|165.2|169.9||169.9|160|160|||160|160|160|160|160|155|155|155|155|155|155|156.2|156.2|156.2|156.2|156.2|155|155|155.2|155|153|153|153|153|153|155|155|155|155|155|162|160|156.2|150.1|144|144|144|144|144|144||140|140|140|140|140|138|140|140|140|140|140|140|140|140.5|140.5|140.5|142.7|135|130||129|127.5|126.5|124|124|123.9|123|120.1|120|120|120|120|120|120|120|119.5|119.5|118.6|118.6|118.6|118|118|117.8|117.8|117.8|117.8|117.8|117.8|117.8|117.8|117.8|117.8|117.8|119|119.5|118.5|118.5|118.5|118.5|118.5|118|118|117.9|||117.9|118|120|120|120|119|119|118|118|118|115|115|115|116.1|115|115|115|116|116|116|116|117.5|117.5|117.5|117.5|118|118|116.1|116.1|115.5|115|115|116||118|118|118|118|116|116|118|116.5|116|116|116|115|||115|111|111|111|111|109.5|110|110|111.6|112|112|120
10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|0.409|0.4025|0.4007|0.4044|0.4025|0.4025|0.4025|0.4025|0.4039|0.4048|0.4067|0.4035|0.4044|0.4025|0.4025|0.4025|0.4044|0.3979|0.3896|0.385|0.385|0.384|0.378|0.3794|0.3845|0.3845|0.3845|0.3766|0.3789|0.3762|0.3752|0.3752|0.3692|0.3692|0.3701|0.3678|0.3535|0.3516|0.3503|0.3553|0.347|0.353|0.3433|0.3419|0.3433|0.3484|0.3544|0.3535|0.3637|0.3614|0.3563|0.3618|0.3701|0.3697|0.3757|0.3785|0.378|0.3701|0.3701|0.3706|0.3688|0.3688|0.3711|0.3701|0.3664|0.3674|0.3674|0.3646|0.3669|0.3595|0.3632|0.3683|0.3692|0.3651|0.3604|0.3609|0.359|0.3516|0.3424|0.3419|||0.3364|0.3387|0.3364|||0.3341|0.3359|0.3299|0.3364|0.3378|0.3368|0.3364|0.3373|0.3327|0.3331|0.3322|0.3317|0.3331|0.3378|0.3341|0.3304|||0.329|0.3304|0.3313|0.3322|0.3239|0.3146|0.3068|0.3044|0.2966|0.3003|0.3054|0.3105|0.3132|0.3114|0.3114|0.2887|0.292|0.2892|0.2892|0.2887|0.2896|0.2901|0.298|0.3049|0.304|0.3049|0.3017|0.3007|0.3021|0.304|0.3017|0.3007|0.3012|0.2994|0.3007|0.3007|0.2989|0.3026|0.3049|0.3035|0.2989|0.3017|0.31|0.3072|0.3081|0.3068|0.3118|0.3142|0.3128|0.31|0.3174|0.3206|0.323|0.3433|0.3424|0.3415|0.3456|0.3378|0.3368|0.3378|0.3415|0.3387|0.335|0.3373|0.3322|0.3197|0.3193|0.3137|0.3109|0.3095|0.3091|0.3091|0.3105|0.3081|0.3063|0.3044|0.3049|0.3035|0.3049|0.2957|0.2887|0.2892|0.2869|0.2869|0.2869|0.2869|0.2855|0.2906|0.2915|0.2924|0.2906|0.2933|0.2924|0.2933|0.2933|0.297|0.298|0.2943|0.2947|0.2998|0.298|0.3007|0.2998|0.2966|0.3007|0.3007|0.3007|0.3007|0.2998|0.2998|0.2961|0.298|0.3054|0.3054|0.3031|0.3072|0.3068|0.3054|0.3054|0.3054|0.3095|0.3007|0.3109|0.3142||0.3395|0.3435|0.343|0.343||0.344|0.344|0.3395|0.343|0.3425|0.3425|0.3425|0.3445|0.346|0.3395|0.3315|0.3295|0.337|0.365|0.36|0.3545|0.3345
10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|80516|79742||79742|76258|74555|75484|76413|75484|76567|75484|77419|78890|78890|78967|75716|75019|73393|73393|73780|73471|73626|73316|74167|75096|72929|75484|74013|74090|74555|74167|74555|73935|73548|73703|74632|75329|76180|76877|76800|76025|76025|75948|77419|77884|78425|78967|77419||||||75251|72851|77419|76567|76567|74709|70529|72000|70142|75406|78116|79355|79742|79742|76722|76645|79974|79896|80438|81135|81755|80903|81135|82838|81290|76877|76645||75793|75793|76800|75871|75561|75329|75484|75793|76567|75948|73721|76716|75103|76716|74643|74643|74105|71494|71494|69958|71801|71801|70649|71417|72569|72185|71801|70957|70342|71033|69267|67270|67270|65888|66733|66349|65197|65351|65658|65274|65274|65274|65274|65888|63738|64199|64660|66042|66042|67194|66503|66195|67347|67194|67731|68038|67731|66426|65965|65120|65120|65274|64429|64122|64506|65120|64583|64967|66042|66042|66119|65581|64506|63738|63661|63354|63661|63354|63738|63200|63047|63124|63354|64199|65197|66195||63738|63738|64045|64122|64122|64429|64429|63661|63738|63738|63200|63200|62970|63738|63047|63047|62893|63661|63584|63508|62893|60513|58670|59438|59514|60282|59130|62202|63354|63354|63354|63124|63584|64122|64122|63738|63661|63508|64199|63738|64045|63661|63738|63431|63508|61665|62586|63968|64276|65043|66042|65658|65581|65274|64660|64276|62970|65735|67578|68806|68730|68653|68346|68346|67501|66503|66426|65427|64890|63661|63354|62279|62202|62356|61127|60666|60282|58363|58363|58055|58055|57211|56443|53525
10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|31.2|31.3|31.25|30|29.5|29.15|28.75|28.8|28.95|28.9|28.9|28.75|28|28.95|||29.95|32.85|33|32.9|31.55|31.15|31|31.05|31|31|29.8|28|28.5|29.95|30.75|30.95|30.7|31|31.05|31|31.5|31.7|31.5|31|31|31.05|31.05|30.75|30.5|30.4|30.3|30.9|30.9|30.8|30.35|30.55|32.2|32.7|32.85|36|33|33.05|33.75|34.5|34.5|34|33.2|33.15|33.1|33.1|33|33.05|33.75|33.65|33.05|33|32.4|32.5|32.85|33|33|32.5|32.55|33.5||32.35|32.5|32.7|||32.8|33|33|33.5|33.75|33.75|33.95|33.55|33|32.9|32.35|33.15|33.15|33.15|33.25|33.6|34.1|35|33.2|35|35.4|34.5|34.1|34.05|35.35|35.8|37|37|36|36.4|38.2|36|35|35.25|33.5|32.3|32.1|32|32.5|32.5||31.25|31.25|30.65|30.45|30|30|30.4|30.8|30.35|29.5|30|29.55|30.3|30.4|32|31|31.5|29.7|29||28.05|27.05|27|27|26|25.5|25.4|25.4|25.35|25|24.95|25.15|25.1|25|24.75|24.3|24.3|25.9|26.55|25.7|25.65|25.6|25.5|25.4|25.2|25.05|25|25.2|25.1|25.25|25.2|24.9|24.85|24.9|24.8|24.85|24.8|24.55|24.35|23.75|23.6|23.15|22.85|||22.5|22.6|23.3|21.65|21.5|21.55|21.5|21.5|21.5|22|21.5|21.3|22|22.45|22.75|22.5|21.05|21|20.8|20.7|21.85|22.05|22.35|22.7|22.7|22.7|22.75|22.75|23.15|23.1|23|23.6|23.6||24|24.2|24.05|24.1|23.9|24.5|25|25.1|24.55|24|24.4|24.85|||23.75|24|23.85|23.3|22.75|22.5|22|21.45|21|21|21.95|22.5
10948|101707|/equities/nestle-nig|MSCI_FRONTIER|1420|1420|1420|1420|1420|1420|1420|1420|1420|1420|1420|1420|1420|1375|||1375|1375|1375|1375|1375|1375|1375|1375|1375|1375|1375|1375|1375|1375|1375|1375|1375|1350|1350|1350|1350|1350|1350|1450|1450|1450|1450|1450|1450|1450|1450|1450|1450|1450|1450|1450|1450|1450|1450|1450|1450|1450|1450|1450|1505|1505|1505|1505|1505|1505|1505|1505|1505|1505|1505|1505|1505|1505|1505|1505|1505|1505|1505|1505||1505|1505|1505|||1505|1505|1505|1505|1505|1505|1505|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1400|1450|1450|1450|1400|1400|1421.7|1421.7|1421.7|1421.7|1421.7|1421.7|1421.7||1292.5|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175||1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|||1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1175|1256.8|1256.8|1256.8|1256.8|1256.8|1200|1179|1179|1179|1179|1094.5|1094.5|1094.5|995|995||995|995|995|995|995|995|995|995|995|995|995|995|||995|995|995|995|995|1040|1040|1000|1000|1000|1000|1000
10949|101753|/equities/zenithbank|MSCI_FRONTIER|22.3|22|22.3|22.25|21.65|21.5|21.8|22|21.9|22|21.95|21.8|21|21.9|||22.1|22.55|22.6|22.05|22|22|22|22|22.5|22.5|22|20.5|20.3|21.2|21.35|21.45|21.75|21.75|24.9|25.3|25.3|25.55|25.65|25.8|25.45|25.85|26.3|26|24.8|24.7|24.1|25|25|25.15|25|24.8|25|25.8|26|26|26.75|26.95|26.3|27.15|27.2|27.2|26.4|26.25|26.5|26.5|26.45|26.3|26.2|26.15|26.3|26.4|25.9|25.8|25.85|25.65|25.3|25.1|24.6|25.7||24.8|24.95|25|||24.5|24.5|24.5|24.3|24.8|24.75|24.1|23.5|22.6|22.7|22|23.45|23.4|23.7|23.95|23.55|24|24.4|24|24.45|24.5|24.5|24.1|24.15|25.6|26.05|26.7|25.9|26|27.15|28.15|25.6|24.5|23.95|22.3|21.9|21.85|21.85|21.95|22.1||21.5|21.45|21.15|21|20.65|20.8|21.05|21|21.55|20|20|20|19.95|20|20.1|19.55|20.8|19|18.05||17.85|17.5|17.3|17.3|17.1|17|16.7|16.7|16.7|16.7|17|17.2|17.25|17.2|16.95|16.4|16.9|17.3|17.4|17.2|16.95|16.85|16.75|16.85|16.85|16.95|16.95|16.85|16.8|16.9|16.9|16.75|16.7|16.7|16.75|16.75|16.85|16.8|16.9|16.7|16.5|16.95|16.35|||16.3|16.35|15.9|15.5|15.55|15.55|15.55|15.65|15.75|15.75|15.55|15.6|16.2|16.7|16.75|16.65|16.35|16.05|15.25|14.8|15.7|16.1|16.2|16.2|16.15|16.4|16.25|16.15|16.15|16.15|16.15|16.1|16.2||16.65|16.6|16.9|16.9|16.75|16.7|17|17.1|17.05|16.9|17.45|17.9|||16.95|17|16.5|15.85|15.5|15.45|15.4|15.1|15.05|15.05|15.4|15.2
10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|168909.1094|178181.8438||184727.2969|184090.9219|183636.375|183181.8438|178181.8438|176545.4688|177090.9219|176363.6563|177090.9219|178272.75|179090.9219|180636.375|180181.8438|179636.375|179000.0156|178818.2031|178818.2031|178727.2969|178545.4688|179363.6563|180727.2969|181818.2031|181363.6563|183818.2031|183454.5625|183363.6563|185000.0156|184363.6563|184181.8438|183454.5625|182727.2969|183636.375|185363.6563|184727.2969|184545.4688|173636.375|182909.1094|182727.2969|178181.8438|162000.0156|161818.2031|167727.2969|152727.2813|152727.2813|151818.2031||||||150454.5625|149090.9219|145454.5625|153181.8281|152727.2813|149090.9219|146363.6563|145000.0156|131818.1875|144545.4688|145454.5625|144545.4688|156363.6563|153636.375|145000.0156|131818.1875|125000.0156|113636.375|113454.5547|117181.8281|117727.2813|113636.375|111545.4688|110909.1016|110909.1016|105454.5547|105363.6484||104545.4688|95454.5547|95363.6484|94545.4609|90000.0078|85454.5547|86363.6484|80000.0078|72727.2813|68000.0078|61818.1875|61454.5508|56090.9141|51000.0039|46363.6406|42272.7305|38454.5508|35000.0039|31818.1855|29000.002|26324.8828|23931.7129|21953.8848|20173.8398|20154.0625|20074.9492|20074.9492|20173.8398|20589.1836|18730.0254|17029.0938|16415.9688|16317.0762|16139.0723|16020.4023|15822.6201|15624.8369|15743.5068|15703.9502|15525.9453|15585.2803|15664.3936|15644.6152|15723.7285|15822.6201|15921.5107|16020.4023|16415.9688|16712.6426|16712.6426|16712.6426|16910.4258|16930.2031|17009.3164|16771.9766|16613.75|16475.3027|16811.5332|17048.873|17048.873|17048.873|17108.207|17404.8809|17780.6699|18196.0137|17167.543|16712.6426|16613.75|16574.1934|16218.1855|17009.3164|17404.8809|17800.4473|17009.3164|16415.9688|16257.7422|16158.8506|15585.2803|15150.1582|15130.3799|16712.6426|17800.4473|17800.4473|19540.9355|17780.6699|17404.8809||16514.8594|15031.4893|15585.2803|15031.4893|16020.4023|16020.4023|16218.1855|16218.1855|15031.4893|14833.7061|14813.9277|14813.9277|14596.3672|14398.584|13647.0098|14042.5752|14240.3574|14240.3574|14022.7969|14378.8057|13726.123|13350.335|12855.8789|13844.792|12875.6572|13607.4531|12756.9873|14042.5752|15011.7109|16633.5293|15268.8281|13884.3486|15427.0547|16910.4258|18789.3613|18789.3613|17404.8809|15822.6201|14398.584|13093.2178|11906.5215|10838.4941|9869.3594|8979.3369|8168.4272|7436.6313|6764.1699|6151.0435|5597.252|5102.7949|4647.8945|4232.5508|3856.7637|||||||||||||||||||||||||||||||
10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|195.7|191.2|192.3|189.4|181.9|182.4|181.1||177.2|172.3|173.6|178.1|182|182.6|182.6|174|184.8|185.4||189.1|188.2|186.2|182.7|189.4|181|177|180.6||183.6|185.3|185.9|189.7|186.4|191.8|191.7|187.4|189.6|188.4|194.1|181.9|176.3|181.5|180.2|172.7|180.8||187.1|189.8|191.1|194.5|179.6|169.7|171.7|164.3|149.7|163.6|177.7|172.6|171|176.5|184.2|183.7|188.1|192.1|200.1|208.4|198.2|195.3|195.4|189|186.5|197.6|194.8|205.4|200.9|186.2|176.5|189.6|188.3|203.2|209.5||190.5|180.2|176.6|176|174.6|170.1|163.6|164.7|161.7|154.8||155.3|159|150.2|145.9|142.7|140.5|141.2|141.6|142.9|140.4|144.2|143.4|147.6|140.8||134.2727|129.7273|130.5455|134.2727|131.7273|128.7273|126.3636|125.5455|129|126|118.8182|123.3636|121.6364|123.1818|121.3636|115.9091|113.5455|115.2727|107.5455|106.6364|107.6364||106.3636|105.1818|104.6364|106.1818|107.0909|102.5455|100.4546|99.6364|100.9091|100.0909|102.0909|104|104.8182|104.7273|104.9091|108.6364|108.3636|107.0909|107.4546|108.2727|103.6364|104.0909|105.2727|106|104.5455|107|104.1818|104.0909|107.0909|107.4546|107.7273|111.4546|111|113.4546|112.5455|109.2727|109.7273|112.0909|105.5455|105||98.3636|98.7273|99.6364|98|100.6364|101.5455|103.6364|97.8182|94.1818|95.9091|88.2727|89||89.1818|89.0909|81.9091|77.6364|77.7273|77.9091||73.3636|70.9091|70|71.2727|70|68|67.9091|68.6364|67.6364|64.3636|67.5455|69.4546|68.5455|66.4546|66.7273|65.8182|63|61.8182|60.1818|59.4546|60.6364||62.9091|61.5455|60.1818|58.9091|57.8182|57.2727|57.4546|57.9091|57.4546|57.7273|57.7273|56.9091|59.1818|60.2727|60|58.0909|57.6364|59.1818|55.5455|59.9091|60.8182|63.9091|60.6364||||||||||||||||
10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|32.5|32.25|32.2|32.8|32.55|32.85|33|32.95|33.1|33.25|33.5|33.35|33.3|33.3|33.4|33.2|33.6|33.2|32.8|32.45|32.25|32.6|32.6|32.75|32.95|33|33|33|33.1|32.95|33|32.95|32.4|32.6|32.4|31.8|32|31.65|31.85|31.9|31.75|32.2|31.55|31.55|31.2|31.85|32.6|32.65|32.5|32.5|32.5|32.6|32.45|32.65|32.5|32.25|31.85|31.2|31.45|31.1|30.9|31.05|31.05|31.05|31.05|31.15|31.25|30.6|30.65|30.15|30.35|30.8|30.7|29.85|28.9|28.7|28.6|28.6|28.35|28.45|||28.1|28.15|28.05|||28.15|28.05|28.05|28.45|28.25|28.35|28.35|28.5|28.3|28.2|28.45|28.3|28.4|28.55|28.3|27.95|||27.95|27.3|27.25|27.7|26.8|26.4|26.3|26.25|26.5|26.75|26.8|27.45|28|28|28.3|27.4|27.3|26.9|27|26.1|25.75|26.3|26.5|27.1|26.8|27.15|26.9|27.05|27.4|27.85|27.95|28.05|28.1|28.45|28.45|28.5|28.4|28.35|28.3|28.4|28.4|28.5|28.45|28.75|28|28|28|28.5|28.5|28.25|28.5|28.95|29|29.05|29.1|29.15|29|28.9|29.2|29.15|29.1|29.2|29.15|28.95|29.5|28.95|28.8|28.6|28.45|28.25|28.5|28.5|28.45|29.15|29.15|28.55|28.6|28.9|29|28.65|28.9|29|29|29|28.65|28.45|29|29.6|30.15|30|30.1|30.25|30.25|30.4|29.9|30.15|30.1|30|30.05|30.2|30.1|30.25|30.4|30.4|30.45|30.3|30.25|31.85|31.9|31.9|32|31.6|31.8|32|31.95|31.7|32.4|32.4|32.05|31.2|31.55|31|31.5|31.25||31.1|31.7|31.65|31.2||30.5|31.1|31.15|31.15|31.6|31.6|31.7|30.45|30.5|30|29.35|29.1|29|29.7|29.45|28.8|28.25
10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|15.5|15.5|15.44|15.56|15.4|15.38|15.48|15.56|15.6|15.96|15.8|15.58|15.84|15.82|15.82|15.9|16.02|15.86|15.9|15.76|16|16.02|15.74|15.76|15.74|15.5|15.24|15.4|15.5|15.34|15.34|15.32|15.2|14.9|14.76|14.76|14.74|14.36|14.3|14.24|14.44|14.44|14.3|14.44|14.38|14.36|14.3|14.14|14.14|14.14|14|14.08|14.44|14.8|15.04|15|14.88|14.8|15.02|15.2|15.04|15.22|15.2|15.24|15.1|15.24|15.24|15.22|15.2|15.3|15.1|15.44|15.26|15.2|15.12|15.24|15|15|14.9|14.94|||14.86|14.86|14.8|||14.7|14.56|14.34|14.4|14.62|14.62|14.72|14.84|14.6|14.84|14.9|14.84|14.4|14.52|14.2|13.86|||13.32|13.14|13.24|13.24|13|12.78|12.52|12.46|12.46|12.5|12.4|12.6|12.86|13|12.82|12.2|12.42|12.24|12.04|11.72|11.38|11.54|11.8|12.1|12.14|12.32|12.32|12.44|12.14|12.04|12.12|12.08|12.24|12.34|12.5|12.42|12.64|12.74|12.88|12.68|12.84|13.02|13|12.84|12.74|12.5|12.8|12.8|12.48|12.42|12.86|12.86|12.94|12.92|12.96|12.8|12.5|12.4|12.58|12.34|12.14|12.12|12|11.96|12|11.6|11.6|11.6|11.6|11.52|11.56|11.66|11.64|11.8|11.8|11.86|11.98|12.08|11.98|11.92|11.98|12.14|12.04|11.82|11.62|11.4|11.52|11.88|11.92|11.94|11.8|11.78|11.84|11.8|11.66|11.6|11.72|11.7|11.58|11.52|11.5|11.84|11.62|11.4|11.58|11.92|11.9|11.68|11.56|11.54|11.5|11.5|11.72|11.9|11.8|11.9|12|12.04|12.26|11.88|12.3|12.24|12.86|13||12.82|13.1|13.08|12.38||11.94|12.16|12.04|11.7|11.6|11.6|11.78|11.38|11.4|11.32|11.12|11.24|11.3|11.4|11.4|11.56|11.48
10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|19708.0996|18961.5996||20365|20783.0996|20305.3008|20812.9004|21469.9004|21260.8008|21798.3008|21051.8008|21021.9004|21111.5|20902.5|20902.5|20484.5|20275.4004|18961.5996|18991.4004|18752.5|18453.9004|18394.1992|18692.8008|19648.4004|19947|19887.1992|19887.1992|19469.1992|19528.9004|19827.5|20006.6992|20275.4004|19767.8008|19737.9004|20036.5|19976.8008|19976.8008|20812.9004|20932.4004|20902.5|19827.5|19976.8008|19976.8008|20066.4004|19618.5|19797.6992|19887.1992|20036.5||||||18961.5996|18274.8008|18812.3008|17737.3008|17737.3008|16602.5996|16005.2998|17199.8008|16572.6992|17797|19110.9004|20126.0996|20156|20633.8008|19887.1992|20185.8008|21678.9004|22067.0996|21111.5|20006.6992|20365|20036.5|20394.9004|20544.1992|20305.3008|20156|20185.8008||19767.8008|18812.3008|18931.6992|19110.9004|18095.5996|16931|17199.8008|17677.5|17110.1992|16005.2998|14960.2002|14960.2002|15229|15019.9004|14064.4004|13616.5|13556.7998|13079|12272.7998|11974.0996|12063.7002|11765.0996|11586|11496.4004|11556.0996|11436.7002|11466.5|11317.2002|11167.9004|10869.2998|11018.5996|10988.7002|10899.2002|10570.7002|10630.4004|10451.2998|10451.2998|10570.7002|10451.2998|10242.2002|10301.9004|10451.2998|10361.7002|10242.2002|10212.4004|10212.4004|9973.5|10272.0996|10511|10690.0996|10749.9004|10570.7002|10869.2998|10958.9004|10839.4004|10839.4004|10809.5996|10481.0996|10660.2998|10749.9004|10660.2998|10660.2998|10839.4004|10899.2002|10600.5996|10630.4004|10122.7998|10003.2998|10092.9004|9824.2002|9883.9004|9973.5|9883.9004|9854|9734.5996|9555.4004|9495.7002|9436|9406.0996|9406.0996|9465.7998|9465.7998|9436|9167.2002|9197.0996|9107.5||9017.9004|8898.5|9017.9004|9017.9004|8988.0996|8958.2002|8958.2002|8779.0996|8570|8689.5|8599.9004|8659.5996|8719.2998|8868.5996|8749.2002|8779.0996|8599.9004|8510.2998|8570|8659.5996|8570|8420.7002|8092.2998|8211.7002|8092.2998|8480.4004|7943|8540.2002|8898.5|8988.0996|9107.5|9227|9376.2998|9320.0996|9292|9376.2998|8955.2002|8955.2002|8899|8814.7998|8730.5996|8758.7002|8506|8506|8590.2002|8309.5|8309.5|8702.5|8871|8842.9004|9039.4004|8534.0996|8590.2002|8421.7998|8421.7998|8534.0996|8113|8702.5|8365.7002|8983.2002|8899|9011.2998|8814.7998|8814.7998|8534.0996|8449.9004|8534.0996|8309.5|8337.5996|8365.7002|8618.2998|9194|9036|9067.5996|9036|9036|8941.2002|8814.9004|9004.4004|8878|8972.7998|8941.2002|8530.5|8340.9004
10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|32800|32200||34600|33950|33950|34000|35000|35300|35300|35000|35300|35400|35000|34500|33850|33850|32700|32600|33050|32200|32850|33400|34150|34600|34000|35000|34850|34800|34450|34650|34350|34150|34100|34450|34550|34550|35500|34700|34250|33200|33750|33700|34400|34150|34500|34850|33750||||||31550|30900|32700|32600|33100|31950|30000|32050|32050|34450|37000|37800|36900|36600|36800|37300|37350|36700|36600|36200|36700|37150|35500|33900|33200|33300|31650||31400|31350|31650|30450|30450|29950|30600|30300|30400|30150|29750|30500|30100|30000|28600|28200|28400|28200|28300|28000|28400|28500|28250|28200|27750|27900|28250|27950|27700|27650|27900|27500|27200|26850|27200|27200|26500|26700|26100|25600|26100|25950|25550|25500|25300|25600|25500|27000|27750|28350|28100|27900|27450|27350|27500|27600|27350|27200|27100|27650|27650|27800|27500|27400|27300|27700|27600|27450|27800|28400|28600|29100|28700|28950|28500|28300|28900|28900|28600|28400|28400|28400|28300|27700|28500|28100||27250|27000|27200|27200|27200|26950|26900|26500|26350|26350|26100|26500|26850|26850|26400|26300|26650|26400|26350|26350|26300|25650|25100|25950|25550|27200|26800|27950|28300|26950|26300|26200|26850|27300|26700|26400|26500|27050|27550|27450|27450|27100|26500|26200|26450|24800|25400|26200|26500|26850|27200|27600|27800|27550|27500|26750|25000|25900|26100|27950|27900|28600|28450|28400|28100|27600|27800|27500|26900|25500|26500|26200|25800|26300|26550|24900|24550|24100|24050|24500|25250|25450|25300|24800
10956|13240|/equities/bcp|MSCI_FRONTIER|258|256.35|256.15|257.5|256.9|256|255|254.1|253|251.5|253|250.15||250.15|251.05|253|254.95|253|251|249.75|250|250|249.1|249.1|248.55|254|252.5|254.5|250|249|249|247.3|248.5|248.5|248.65|250|250.95|249.15|251.4|248.05|250|250.05|251|251|254.9|254.9|255|254.05|254|253.3|253.1|253|254|254.75|258|256.25|255.1|256.2|257.1|257.1|258.95|257.25|257.65|259.95|257|256.95|252.7|257.5|256|255|253.5|250|244.05|249||246|247|244|249.6|252.5||249.7||245|246|247|250|251|250|245|254.6|259|257|251|249.5|250|247|245.05|246.95|245|245|244.5|245.05|245|245|243.1|246|246.8|245|243.2|246.5|244||243|242.45|242.45|243.8|241.5|244|241.9||238|237|236.75|236.7|||240|240|240.05|240.95|238.05|235.15|240.6|238|237|240.2|242.95|236.05|235|235|235|233.1|231.1|231.05|233|232|231.05|234|232|232.05|232.05|231.05|231|230.15|230.5|231|234|232.65|233.05|235.1|236|236|233||232.5|236|234.9|234.65|225.65|225|229|225|228.5|229.45|||232.5|232.5|234.9||233|229|228.15|227|228|226.3|226|227.8|229|||229.8|227|223|223|223|223|223|223|222.05|221.55|221|220|220|221.5|223.7|222|221|219.9|222.9|223|223.7|219.8|218.5|218|220|221|223.1|224|223|222.6|226.75|218.05|218.9|217|219.9|216|221|223.5|220|221|218.2|215|214|214|210|210|205||203|202|199|198|197.3|193|195|190|195|197|196.2|
10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|59.014|57.339|59.605|61.083|59.113|52.807|53.103|53.399|53.793|53.201|52.834|51.873|51.297|51.008|50.239|51.428|50.144|50.816|50.624|50.336|50.336|49.952|49.568|49.855|50.239|50.239|49.952|50.239|50.913|50.624|50.624||51.873|51.297|50.721|51.681|50.624|51.584|51.297|51.392|||51.489|51.392|50.913|52.545|52.834|52.353|52.258|50.913|51.873|51.105|51.008|51.392|51.392|49.279|50.047|51.297|52.258|51.873|52.161|52.353|52.642|53.313|53.698|54.082|53.795|54.755|54.274|53.89|54.755|52.834|53.603|53.411|54.466|54.658|51.873|48.222|48.127|46.59||46.206|48.222|47.551|48.896|46.109|46.493|46.59|46.59|46.493|47.551|47.551|47.166|47.551|47.069|47.069|46.59|46.014|45.917|45.532|44.38|43.9|43.708|43.227|44.285|44.477|44.477|44.187|44.477|44.669|44.572|44.38|43.324|42.748|42.363|41.787|44.092|44.187|43.708|44.285|43.708|44.092|43.227|43.227|43.611|42.555||43.132|42.748|42.266|43.324|44.092|44.187|44.092|44.187|44.955|45.532|45.148|45.148|46.398|44.955|45.245|45.245|45.245|45.148|45.437|||47.069|48.319|49.279|48.991|48.799|48.606|48.896|48.991|48.991|49.855|50.144|50.432|49.952|48.991|50.239|49.663|49.183|50.816|51.008|50.624|49.855|48.703|48.703|49.471|48.703|49.471|49.279|48.319||46.877|46.59|47.069|47.069|45.629|46.109|46.301|46.014|46.014|46.014|45.917|45.917||||45.437|45.437|44.669|44.187|44.187|44.669|43.708|43.227|43.035|43.324|43.708|44.38|44.38|44.38|44.38|44.477|44.477|44.669|44.187|44.187|45.148|45.532|45.822|45.245|45.053|47.069|45.629|45.148|44.669|45.148|45.148|45.148|45.053|44.187|46.109||46.493|45.822|44.38|43.611|43.418|45.053|43.418|44.187|45.437|44.477||||44.38|44.187|44.187|44.187|43.611|42.074|42.266|43.227|43.227|43.515|44.764
10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|1780|1785|1793|1795|1790|1770|1780|1770|1775|1770|1770|1770|1770|1770|1750|1750|1750|1726|1750|1741|1740|1765|1705|1701|1700|1704|1730|1730|1730|1672|1671||1665|1685|1670|1680|1692||1680||1660|1680|1650|1655|1655|1692||1670|1680|1637|1661|1679|1679|1680|1699|1699|1699|1699|1699|1670|1641|1683||1683||1650|1650|1650|1650|1650|1640|1630|1625|1645||1610||1605|1612|||1679|1636|1599|1590|1580|1610|1620|1600|1589|1655|1632|1632|1605|1600|1632|1570|1580|1555|1555|1544|1535||1555|1550|1520|1575|1580|1579||1550|1540||1520|1522|1493|1493||1490|1475|||1453|1451|1480|||1460|1462|1489|1485||1475|1446|1479|1495|1480|1480|1450|1465|1467|1411||||1460||1410|1383||1400|1450|1474|1474|1480|1450|1490|1460|1451|1445|1480||||1493|1462|1480|1489|1488|1470|1470|1470|||1490|||1479||1460|||||1447|1447|1476||1479|1433|||1427|1468|1440|1499||1485|1485|1485|1480|1487|||1488|1498|||1488|1479|1475||1420|1420|1372|1400|1420|1478||1469|1480|1496|1455|1400|1413|1360|1387|1401|1499|1507|1535|1560|1545|1528|1522|1486|1429|1450|1395||1360|1350|1331|1320||1357|1348|1310||1358|1321|1375
10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|3.95|3.94|3.99|4|3.98|4|4|4|4|3.97||3.97|3.97|3.96|4|3.98|4|4|3.99|4|4||4.1|4.03|4.04|4|4.05|4.05|4.04|4.04|4.06|4.04|4.05|4.05|4.1|4.07|4.09|4.08|4.1|4.14|4.11|4.11|4.15|4.1|4.07|4.07||4.06|4.07|4.07|4.07|4.07|4.07|4.07|4.09|4.08|4.11|4.12|4.06|4.04|4.17|4.2|4.19|4.2|4.21|4.25|4.23|4.45|4.45|4.44|4.4|4.4|4.39|4.38|4.2|4.17|4.15|4.14|4.17|4.14|4.13|4.12|4.04|4.06|4.08|4.1|4.06|4.05|4.05|4.05|4.07|4.04|4.05|4.06|4.05|4.05|4.07|4.05|4.05|4.07|4.05|4.04|4.02|4.03|4.04|4.03|4.02|4.02|4.03|4.01|4.04|4.01|4.08|4.1|4.08|4.08||||4.08|4.1|4.04|4.05|4.05|4.04|4.02||4.04|4.03|4.04|4.05|4.05|4.09|4.1|4.07|4.07|4.1|4.11|4.09|4.15|4.08|4.08|4.07|4.1|4.07|4.12|4.12|4.17|4.11|4.11|4.1|4.1|4.12|4.15|4.16|4.13|4.11|4.11|4.08|4.06|4.04|4.04|4.05|4.05|4.05|4.06|4.08|4.05|4.11|4.05|4.05|4.05|4.11|4.14|4.18|4.19||4.19|4.2|4.2|4.12|4.1|4.09|4.09|4.1|4.08|4.1|4.07|4.02||||4.06|4|3.97|3.94|4.07|4.1|4.17|4.1|4.09|4.07|4.08|4.15|4.2|4.2|4.2|4.2|4.1|4.12|4|4|4.08|4.13|4.14|4.17|4.2|4.29|4.35|4.37|4.35|4.33|4.33|4.37|4.39|4.33|4.34|4.39|4.4|4.44|4.44|4.4|4.4|4.41|4.48|4.45|4.49|4.41|4.31|||4.21|4.21|4.17|4.2|4.23|4.22|4.28|4.38|4.49|4.6|
10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|129500|130400||131000|129200|129000|131700|132000|131900|131800|131800|133000|133000|133000|132300|132300|132500|129700|131600|131600|130500|128100|128000|131000|132700|130500|134900|133500|134600|135000|135000|136100|135500|134900|136000|136800|136800|137200|137700|136200|135100|135000|131900|134000|131600|131800|131800|131000||||||129000|124600|131100|130600|131000|129700|125500|125800|121700|130800|131000|133600|133800|131000|130000|127900|132000|131800|130700|131300|131500|131300|126500|124600|123700|124800|125800||125000|124500|125600|124900|125900|123000|122600|123600|125800|125000|124600|128100|125000|127000|122200|119800|120000|118500|118000|118500|118800|119500|118000|117500|119000|120100|119000|118000|118900|118900|113700|113500|113000|111200|112700|112700|113800|113400|106000|105700|105700|105500|105500|104900|101200|102300|104000|104500|104500|105300|105000|103900|104500|104500|105000|106000|104600|105000|105000|104400|104000|104000|104500|104800|104900|105500|104600|104000|105500|105600|105800|106500|106700|106500|106000|105900|106900|106900|107400|105800|106000|106000|106800|107000|107600|107600||105500|103000|100600|99600|100600|99500|100000|99600|99600|100000|99800|100200|100600|101600|100500|99500|100000|100300|101000|99800|97000|96000|94500|96000|95100|96500|97900|103800|107900|107400|108400|107500|109000|112000|107800|108000|108000|108000|108100|107600|108300|107700|108000|107900|108000|108000|106800|108500|108500|108500|109400|109000|110000|111000|109800|107700|109000|113400|113500|117800|117800|115000|114300|114300|113800|114700|113300|113000|113300|113000|113000|113100|114000|115000|113700|114900|114000|114000|114000|114900|117400|118600|120000|115200
10961|13250|/equities/cosumar|MSCI_FRONTIER|255|249|245.2|245.05|245|245|246.95|245.95|244|245|243.1|242|241.5|240.05|240.05|242||240.7|240.6|240.6|242.9|242.85|241|238.55|242|240|242.35|252.4|245.95|246|242|240|239|239|241|239|235|230.5|234.9|230.2|233.9|232.5|230|231.05|232.5|232.95|233|231.4|234.95|235.8|231.5|235|233.7|235|237|237.5|241.05|239.95|234|227|231.1|226|227|226.5|228.5|225|225|225|222.5|216.15|220|218|216.4|218.95||218|217.5|215.5|214|214||210.1|216.6|214|216|215|219|218.5|219.75|212.2|221|228|222.85|223.9|216.95|217|211.1|210.65|210.1|210|210|211|208.5|210|212|210|212|212.55|211.7|208.1|210|207.1||206.45|205|204.95|204.5|204.5|204|203.5||202|201.1|202.9|200.5|||202.8|201.25|203|202|200.5|200|200|196.5|198.5|199.35|199.3|198.8|199.7|198|196|198|200|195.1|196|193.35||193.35|190|193|193|193|192.9|193.15|191.1|191|194|192|192|195.45|195|194|195.5|196|195.5|197|198.5|197|198|195.05|195.05|196|197|197.45|||200.5|200.15|200||201.9|199|197.05|201.9|200|198|198.5|193.3|192.05|||193.5|193.5|196|196.5|196.45|196.95|198|200||201.05|201.05|200|200|200|201.1|200|203.8|201|204.75|201.05|202.95|204.5|197.1|200|200|202|200|200|202|198.8|199.65|192|188|187.5|190.25|194|193.95|193|191.1|194.9|191.5|188.5|188|186|187|192.35|192.35||185|182|181|182|181|180|179|178.9|180|185.95|181|185.5
10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|222|220.8|220.05|220|219|219.85|219.9|219|219|218|217.5|216.9|216|215.1|216.05|216.1|217|216|215.5|215.6|215.5|216|216.85|210|215|214.8|215|216.5|215.75|214.4|215|213.05|214|214.95|212.55|215|212.1|214|213.9|211.05|213|209|207|212.95|213.5|214|215|214.5|215|214.5|214|215|210.6|216|217.2|220|220.1|220|219|217.5|219|217.35|217.05|218.95|217|217|217.5|218|219.4|218.5|217.9|216.4|214|215||215|216.1|215|212|211.9||210|210|210|212|208|208.1|211.5|211.5|203.55|212|211.95|207|205.35|205|205.05|201|200.15|202.5|200|200|200|197.6|197.2|196.2|195|200.25|203.95|198.5|195.3|195|193.5||192.25|191.6|191.95|188.2|192.3|192.8|191.95||186.05|186|186|186.2|||189|190|190.5|190|190|190|188|189|188.5|191.95|190|189|188|188|185.1|188.5|185|183|181.65|181.6|181.5|183.9|183.1|183.95|183.25|185|184.95|184|184|183.15|183.3|183.7|185|186.5|187.1|187.4|188|188|188.2|191.7|191.8|191|186.5|189|190|190|188.05|188|||185.4|185|186.4||185.65|185|186.2|186|185.05|186.3|186|188|186|||191.6|191.9|189|190|189|192|188.05|200|200|201.05|200|196|196|195|196.5|191.6|194|192|193|192|193.65|192|188.6|189|191|189.9|189.45|190|192|192.05|194.15|186.7|186|185|186.15|188|188|188|187|189.7|191|190|188|187|187|185.05|190.3||183|177|176|175.5|176.5|170|168.9|165.7|165|166.8|168.05|172
10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|0.562|0.562|0.56|0.56|0.558|0.555|0.555|0.556|0.557|0.557|0.555|0.558|0.56|0.561|0.56|0.561|0.559|0.558|0.558|0.56|0.572|0.568|0.568|0.568|0.568|0.568|0.567|0.565|0.565|0.564|0.563|0.562|0.563|0.561|0.561|0.565|0.561|0.561|0.56|0.56|0.554|0.551|0.552|0.551|0.554|0.558|0.55|0.558|0.57|0.578|0.584|0.587|0.588|0.59|0.59|0.59|0.59|0.592|0.592|0.595|0.595|0.593|0.597|0.597|0.597|0.596|0.595|0.59|0.6|0.601|0.6|0.6|0.6|0.6|0.6|0.6||0.598|0.598|0.6||0.6|0.6|0.599|0.597|0.599|0.598|0.6|0.598|0.596|0.6|||0.595|0.594|0.594|0.594|0.593|0.591|0.59|0.59|0.597|0.592|0.593|0.599|0.595|0.554|0.536|0.534|0.53|0.53|0.53|0.526|0.525|0.525|0.525||0.525|0.525|0.525|0.525|0.525|0.526|0.524|0.525|0.525||0.52|0.525|0.528|0.528|0.523|0.525|0.523|0.522|0.52|0.519|0.518|0.518|0.519|0.525|0.51|0.49|0.482|0.475|0.47|0.47|0.469|0.469|0.47|0.47|0.463|0.461|0.458|0.459|0.46|0.46|0.453|0.451|0.45|0.45|0.45|0.45|0.466|0.468|0.463|0.445|0.426|0.425|||0.422|0.416|0.415|0.416|0.415||0.412|0.41|0.405|0.399|0.398|0.395|0.395|0.395|0.392|0.393|0.404|||||0.399|0.399|0.388|0.385|0.385|0.386|0.385|0.385|0.385||0.385|0.385|0.384|0.384|0.384|0.384|0.384|0.384|0.383|0.383|0.383|0.383|0.382|0.382|0.382||0.382|0.382|0.382|0.381|0.381|0.381|0.38|0.381|0.381|0.381|0.38|0.378|0.376|0.378|0.377|0.376|0.378|0.379|0.381|0.381||||0.38||0.38|0.38|0.38|0.38|0.381|0.381|0.38|0.381|0.381
10964|13266|/equities/label-vie|MSCI_FRONTIER|3398|3398|3290|3290|3290|3282||3285|3295|3300|3300|3300|3262|3300|3258|3250|3251|3240|3250|3230|3237|3235|3250|3240|3244|3245|3250|3240|3240|3230|3240|3230|3210|3210||3220||3230|3240|3260|3268|3240|||3220|3220|3220|3190|3150||3170|3170||3180|3170|3200|3169|3180|3200|3200|3175|3197|3150|3150|3194|3149|3130||3150|3150|3150|3160|3180|3180||3180|3118|3180|3200|3200||3200|3199|3218|3156|3200|3260|3260|3220|3170|3290|3220|3220|3232|3211|3310|3183|3199|3170|3200|3100|3061|3175|3175|3150|3100|3100|3100|3100|3050|3060|3050||3050|3030|3030|3030|3030|3015|3015||2956|2956|2956|3000|||2951|3039|3049|3090|3030|3084|3050|3070|3050||3050|3030|3050|3000|2999|2950|2970|2950|2950|2950|2949|2970|2975|2975|2980|2940|2948|2940|2940|2940|2930|2940|2975|2980|2976|3000|2977|2976|3000|3000||3035|2951|2950|2955|2961|2990|3000|||3069|3035|2989||3000|3030|2985||3039|2979|2950||2950|||2950|2950|2954|2970|2967|3090|3030|3000|3098|3045|3050|3050||3139|||||3150|3170|3170||3198|3155|3162|3167|3145|3148|3051|3050|3047|2930|2930||2931|2930|2930|2905|2940|2940|2940|2940|2940|2940|2949|2960|2960||2940|2940|2939|2950|2901|2850|2750|2750|2740|2850|2800|2780
10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|7.45|7.4|7.3|7.65|7.65|7.6|7.6|7.55|7.4|7.3|7.25|7.25|7.25|7.3|||7.25|7.25|7.25|7.25|7.3|7.25|7.25|7.2|7.25|7.3|7.2|7.2|7.3|7.35|7.1|7.1|7.05|7.25|7.3|7.1|7.05|7.1|7.1|7.1|7.35|7.35|7.4|7.3|7.3|7.3|7.35|7.35|7.25|7.3|7.25|7.2|7.2|7.35|7.35|7.25|7.35|7.35|7.35|7.5|7.6|7.6|7.6|7.4|7.4|7.35|7.35|7.35|7.3|7.3|7.6|7.5|7.35|7.4|7.4|7.45|7.35|7.25|7.2|7.85||7.15|7.2|7.1|||7.1|7|7|7|7.1|7|7|7|6.95|6.85|6.3|7|7.05|7.1|7.1|7.2|7.3|7.2|7.2|7.4|7.25|7.45|7.15|6.7|7.25|7.65|7.75|7.65|7.6|8.25|8.4|7.7|7.1|7.1|6.85|6.45|6.3|6.35|6.4|6.5||6.35|6.15|6.1|6.1|6.05|6.1|6.3|6.3|6.4|6.2|6.2|6.25|6.2|6.2|6.3|6.2|6.1|5.55|5.2||5.2|5.2|5.35|5.15|5.05|5|5|4.9|4.95|4.9|4.95|5|5.1|5.05|5|4.95|5.05|4.95|5|5.05|5.05|5.05|4.9|4.95|5.05|5.05|5|5|5|5|5|5|5|5|5.05|5.05|5.1|5.05|5.05|5.05|5.05|5.05|5.05|||5|4.95|5|4.95|5|4.95|4.95|4.95|5|5|5.05|5.1|5.2|5.2|5.25|5.3|5.1|5.05|5.05|5.1|5.2|5.25|5.3|5.2|5.25|5.3|5.25|5.25|5.3|5.1|5.05|5.15|5.25||5.35|5.35|5.35|5.5|5.4|5.5|5.5|5.45|5.45|5.35|5.5|5.7|||5.2|5.35|5.15|5.1|4.9|4.95|4.95|4.8|4.75|4.7|4.7|4.7
10967|42190|/equities/shb|MSCI_FRONTIER|17264.3008|17711.9004||17584|17136.4004|16497|16624.8008|16433|16241.2002|16241.2002|16177.2998|16113.2998|15985.4004|15857.5|15537.7998|17264.3008|17264.3008|16433|15026.2998|13683.5|12468.5996|11381.5996|11509.5|12021|12276.7998|12532.5996|12468.5996|12085|11957.0996|11381.5996|11317.7002|11061.9004|10422.5|10038.9004|10102.7998|10102.7998|10102.7998|10294.5996|10294.5996|10358.5996|10166.7002|10166.7002|10230.7002|10422.5|10038.9004|10166.7002|10102.7998|10294.5996||||||9911|9655.2002|10294.5996|9847|9911|9399.4004|8632.0996|9335.5|9015.7998|9974.9004|10486.4004|10678.2998|11125.9004|11381.5996|11317.7002|10806.2002|11893.2002|12276.7998|12212.9004|12212.9004|12021|12021|12212.9004|12276.7998|11381.5996|11317.7002|10998||10870.0996|10870.0996|10998|11125.9004|11125.9004|11061.9004|11509.5|11637.4004|11445.5996|11061.9004|10934|10934|10870.0996|10998|11061.9004|10934|11125.9004|11189.7998|10934|10870.0996|11061.9004|11125.9004|11061.9004|10870.0996|10870.0996|10934|10934|10806.2002|10870.0996|10934|10934|11061.9004|11061.9004|10870.0996|11061.9004|11189.7998|10870.0996|10870.0996|10870.0996|10294.5996|10102.7998|10230.7002|10102.7998|9974.9004|9847|9655.2002|9591.2998|10038.9004|11691.7002|11838.7998|11544.7002|11618.2002|11618.2002|11765.2998|11912.2998|11985.9004|11471.0996|11324.0996|11397.5996|11471.0996|11324.0996|11324.0996|11324.0996|11471.0996|11324.0996|11324.0996|11324.0996|11177|11471.0996|11324.0996|11324.0996|11397.5996|11324.0996|11030|10662.2998|10588.7998|10515.2002|10662.2998|10662.2998|10735.7998|10221.0996|10221.0996|10147.5996|10147.5996|10294.5996|10368.2002||10368.2002|10221.0996|10294.5996|10000.5|9853.4004|10000.5|10074|9853.4004|9853.4004|10000.5|9118.0996|9191.5996|9191.5996|9338.7002|9265.2002|9265.2002|9338.7002|9191.5996|9412.2002|9485.7998|9265.2002|8897.5|8676.9004|8750.4004|8750.4004|8235.7002|7500.3999|8309.2002|8971|9338.7002|9485.7998|9485.7998|9559.2998|9485.7998|9412.2002|9559.2998|9559.2998|9632.7998|9779.9004|9632.7998|9632.7998|9485.7998|9412.2002|9559.2998|9706.4004|9559.2998|9632.7998|10294.5996|10515.2002|10221.0996|10441.7002|10662.2998|10809.4004|10294.5996|10662.2998|11838.7998|11618.2002|11765.2998|11397.5996|11912.2998|11838.7998|12059.4004|11765.2998|11691.7002|11177|10294.5996|10368.2002|10294.5996|10368.2002|10000.5|10294.5996|10368.2002|9706.4004|8824|9632.7998|10662.2998|10956.4004|11397.5996|12647.7002|12721.2002|12721.2002|12868.2998|12500.5996|11838.7998
10968|13415|/equities/omantel|MSCI_FRONTIER|0.76|0.752|0.752|0.752|0.74|0.748|0.764|0.752|0.74|0.74|0.732|0.728|0.736|0.728|0.74|0.74|0.74|0.788|0.78|0.78|0.776|0.776|0.776|0.784|0.784|0.788|0.788|0.784|0.78|0.764|0.764||0.732|0.732|0.72|0.72|0.752|0.76|0.76|0.76|0.768|0.74|0.78|0.78|0.772|0.764|0.752|0.764|0.772|0.76|0.768||0.78|0.78|0.772|0.768|0.764|0.764|0.764|0.776|0.76|0.76|0.76|0.76|0.76||0.76|0.74|0.732|0.724|0.724|0.704|0.72|0.72|0.732|0.732|0.728|0.728|0.732|0.724|0.72|0.724|0.716|0.712|0.708|0.708|0.704|0.7|0.704|0.7|0.704|0.7|0.7|0.7|0.696|0.7|0.7|0.696|0.688|0.688|0.692|0.692|0.684|0.676|0.676|0.66|||0.636|0.632|0.624|0.624|0.62|0.624|0.624|0.624|0.624|0.624|0.616|0.616|0.62|0.62|0.612|0.612|0.612|0.612||0.612|0.616|0.62|0.624|0.62|0.624||0.62|0.62|0.62|0.628|0.632|0.632|0.632|0.628|0.632|0.628|0.62|0.624|||0.632|0.632|0.632|0.628|0.632|0.628|0.628||0.624|0.628|0.624|0.624|0.624|0.624|0.62|0.62|0.62|0.62|0.624|0.624|0.62|0.628|0.616|0.616|0.616|0.612|0.616||0.612|0.612|0.608|0.612|0.616|0.612|0.612|0.616|0.616|0.616|||||||0.608|0.612|0.608|0.608|0.608|0.608|0.608|0.608|0.608|0.608|0.62|0.628|0.628|0.632|0.628|0.632|0.628||0.636|0.636|0.636|0.64|0.636|0.64|0.648|0.644|0.648|0.648|0.648|0.648|0.648|0.648|0.648|0.648|0.648||0.648|0.644|0.648|0.64|0.632|0.64|0.632|0.64|0.64|0.616||||0.62|0.608|0.608|0.616|0.624|0.62|0.628|0.632|0.628|0.628|0.632
10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|22450|21000||22500|22900|22100|22350|22900|22700|23450|22700|22200|22300|22750|23150|22600|21600|21450|20500|19200|18950|18750|18400|18800|19200|19600|19700|19600|18900|18900|19200|19300|18700|18550|18600|18700|18350|19000|19150|19100|18350|18500|18350|18800|18600|18700|18600|18750||||||18150|17400|18300|17600|18000|17150|16100|16900|16050|17250|18100|19350|19950|20000|19000|19200|20600|21100|20100|19500|19800|20100|19400|18450|18000|17700|17550||16900|16800|16700|16750|16950|16500|16700|17150|17000|17000|16600|16600|15950|15950|15800|15550|15900|15850|15550|15600|15650|15400|15450|14650|14500|14500|14350|14500|14600|14150|14200|14200|13850|13650|13900|13700|13600|13600|13700|13350|13350|13650|13600|13450|13300|13500|13100|13300|14100|14550|14600|14400|14200|14100|13750|13850|13500|13450|13300|13550|13550|13700|14200|13700|13450|13750|13800|13300|13800|13300|12450|12650|12550|11750|11650|11450|11550|11600|11300|11150|11200|11300|11250|11200|11300|11400||11300|11200|11350|11300|11200|11250|11300|11050|10650|10800|10750|10650|10700|10850|10750|10650|10600|10450|10500|10650|10500|10350|10100|10200|10150|10550|10150|10900|11250|11300|11500|11450|11600|11600|11550|11550|11450|11550|11800|11500|11450|11550|11000|11050|11200|10750|10950|11300|11450|11200|11550|11700|11900|11400|11600|11900|12050|11800|11050|11500|10750|10700|10550|10600|10650|10500|10750|10300|10300|10100|10400|10250|10200|10500|10400|9900|9730|9800|10050|9960|9700|9690|9520|9340
10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|18761.3008|17939.4004||18296.6992|18940|18511.0996|19118.6992|19904.8008|19547.5|20190.6992|19726.1992|20369.4004|19476|18225.3008|17367.5996|17224.6992|17188.9004|17010.1992|17153.1992|16652.9004|15973.9004|15723.7998|15938.2002|16402.6992|16688.5996|16938.8008|16652.9004|16045.4004|16045.4004|16152.5996|16224.0996|16402.6992|16402.6992|16438.5|16438.5|16402.6992|16402.6992|16259.7998|16259.7998|16116.7998|15080.5|15009|15152|15330.7002|15509.2998|15616.5|15437.9004|15187.7002||||||14473|14365.7998|14973.2998|14723.2002|14401.5|13686.7998|13472.4004|14294.2998|13937|14973.2998|15366.4004|16116.7998|15973.9004|16295.5|15580.7998|15866.7002|17046|17046|17046|17153.1992|17474.8008|17725|16724.4004|16688.5996|16617.1992|16795.8008|16367||16081.0996|16116.7998|16545.6992|16474.1992|16509.9004|16795.8008|16867.3008|15795.2002|14830.4004|14866.0996|14794.5996|15152|14937.5996|14830.4004|14866.0996|14615.9004|15044.7998|15009|14901.7998|14794.5996|14973.2998|14758.9004|14473|14615.9004|14973.2998|14866.0996|14937.5996|15152|15366.4004|15509.2998|14723.2002|14866.0996|14222.9004|14115.5996|14294.2998|14008.4004|13937|14044.2002|14258.5996|14115.5996|14258.5996|14651.7002|13722.5996|13615.2998|13579.5996|13829.7998|13579.5996|14294.2998|14651.7002|15187.7002|15330.7002|15187.7002|14758.9004|15009|15616.5|15938.2002|15902.4004|16295.5|16152.5996|16295.5|16152.5996|16652.9004|16938.8008|17010.1992|16938.8008|17224.6992|16903|16867.3008|16867.3008|17188.9004|17439.0996|17867.9004|17796.4004|17546.3008|17224.6992|17439.0996|17867.9004|18118.0996|18082.3008|18046.5996|18511.0996|18618.4004|18511.0996|18546.9004|18225.3008|18046.5996||16867.3008|15866.7002|15759.5|15902.4004|15902.4004|15866.7002|15187.7002|15152|15116.2002|15509.2998|15509.2998|15152|14973.2998|14758.9004|14723.2002|15009|15294.9004|15223.5|14401.5|14651.7002|14365.7998|13829.7998|13222.2002|13436.7002|13508.0996|13722.5996|13329.5|14151.4004|14437.2998|14687.4004|15009|15223.5|15402.0996|15330.7002|15223.5|15545.0996|14723.2002|14330.0996|13686.7998|12793.4004|12400.2998|12364.5996|12364.5996|12221.5996|12007.2002|11828.5996|11578.4004|12328.9004|12114.4004|12114.4004|12400.2998|12400.2998|12150.2002|11864.2998|11649.9004|11649.9004|11851|12217|12437|12876|12839|13132|12766|12437|12473|12510|12839|12766|12620|12620|13132|13059|12510|12364|12290|12656|12254|11998|11998|11230|11230|11339|11303|11230
10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|43132.2461|41978.3906||43626.7578|41703.6641|39011.332|37143.1836|37143.1836|37253.0742|37527.8008|37692.6406|37747.5859|37747.5859|37253.0742|37362.9648|35494.8164|34725.5781|34066.2344|33956.3438|34066.2344|33791.5078|34176.125|34450.8516|34725.5781|33716.582|34216.0898|33966.3359|33566.7305|33516.7813|33466.832|33566.7305|33366.9297|32118.168|31818.4648|31119.1582|31269.0098|31368.9102|32118.168|32218.0684|32118.168|31468.8105|31069.207|31518.7617|31968.3164|32218.0684|32417.8711|32517.7715|32268.0195||||||31368.9102|30619.6523|30170.0977|29470.791|29470.791|27872.375|27223.0195|27872.375|26224.0098|26973.2676|27722.5234|28222.0293|27672.5742|26673.5645|26473.7617|26673.5645|27472.7715|27622.623|27972.2773|26623.6133|25724.5039|25724.5039|25674.5547|25774.4551|25924.3066|25674.5547|25874.3555||25724.5039|25524.7031|25974.2578|24825.3965|24475.7422|24975.248|24875.3457|23976.2363|23351.8555|21853.3418|21978.2168|22227.9707|22178.0195|22402.7969|21428.7617|21428.7617|21778.416|21703.4902|21828.3652|21728.4648|21728.4648|20429.752|20479.7031|20654.5293|20754.4297|20329.8516|20279.9004|20929.2578|20954.2324|20954.2324|19605.5684|19305.8652|19430.7422|18981.1875|19655.5195|19730.4453|19430.7422|19980.1973|20379.8008|19955.2227|19886.8223|19653.4102|20260.2852|18953.1699|19139.9004|19700.0918|19700.0918|19163.2422|17926.1504|17926.1504|18089.5391|17996.1738|18299.6113|18206.2461|17739.4199|18252.9297|18299.6113|17972.832|17996.1738|18299.6113|17972.832|18112.8809|18299.6113|18019.5156|18206.2461|18626.3906|18019.5156|18486.3418|18766.4395|17972.832|18813.1211|18673.0723|19093.2168|18743.0977|17786.1016|17552.6895|17646.0547|17646.0547|17412.6406|17179.2266|16385.6211|15802.0879|15732.0645|15218.5547|14238.2188|13678.0264||13608.002|13211.1992|13678.0264|13771.3916|13047.8096|12697.6895|12604.3242|12814.3965|12464.2764|12324.2285|12417.5938|12557.6416|12160.8389|11670.6709|11600.6465|11553.9639|11623.9883|11600.6465|11623.9883|11694.0117|11670.6709|11343.8916|11250.5264|11320.5508|11320.5508|11437.2568|11133.8203|11133.8203|11507.2813|11507.2813|11483.9404|11483.9404|11577.3057|11670.6709|11694.0117|11530.623|11530.623|11553.9639|11553.9639|11553.9639|11320.5508|11273.8682|11437.2568|11297.209|11343.8916|11250.5264|11203.8438|11343.8916|11157.1611|11250.5264|11694.0117|11577.3057|10830.3828|11157.1611|10970.4307|11437.2568|11343.8916|11810.7188|11764.0361|12137.4971|12137.4971|12300.8867|12277.5459|12044.1318|12137.4971|12137.4971|12697.6895|12837.7373|12137.4971|11623.9883|11600.6465|11460.5986|11600.6465|11650.0176|11608.7061|11546.7373|11546.7373|11567.3936|11567.3936|11319.5205|11050.9922|10968.3682|10741.1514|10823.7754
10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|57.2|57.7|57.1|58.2|55.5|53.8|52.9||50.7|48.2|46.7|48.6|50.2|48.8|46.7|43.9|48.6|49.1||51.2|50.1|50.6||53.3|54.2|52.3|53.8||56|58.1|55.9|59.3|60.7|60|57.1|57.6|52.6|51.1|52.6|51.8|52|52.8|50|49.1|49.8||50.9|51|51.9|53.3|49.8|50.8|52.5|53.1|49.8|51|54.7|56|52.6|51.3|50.2|53.4|52.9|52.8|53.7|56.3|58|60.3|58.2|60|62.8|68.5|63|67.1|63.5|59.4|54.1|56|54.3|57.6|52.5||47.8|46.3|46|47|47.8|45.2|42.6|41.5|40.6|42||42.5|42.3|43.1|41.2|41.9|40.9|41.2|40.7|39.9|40.2|36.6|36.2|36.3|36.5|36.7|36.9|36.5|36.5|36.8|36.8|37.1|37.1|37.3|37.5|38|38.1|38.7|38.8|38.2|38.6|39.1|39.8|39.3|39.3|39.5|39.7||40.6|41.4|41.9|42.4|41.4|41.3|39.6|39.7|40.2|39|39.1|39.7|39.1|40.1|40.2|40.5|40.4|40.5|40.9|41.7|42.1|42.7|42.6|42|41.5|42.6|43.7|43.8|44|43.9|43.6|43.7|43.9|44.1|44.1|43.3|43.5|43.8|43.9|44.1||45.4|43.4|42.9|42.3|42.2|42.9|39|38.5|40.1|41|41.4|42.7||40.5|38.4|37.5|37|38|36.1||35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9||35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9|35.9||35.9|35.9||||||||||||||||
10973|101654|/equities/access-bank|MSCI_FRONTIER|7.5|7.55|7.5|7.5|7.5|7.6|8.1|8.1|8.1|8.1|8.05|8.05|7.9|8.1|||8.1|8|8.3|8.3|8.35|8.3|8.2|8.25|8.15|8.05|7.85|7.8|7.8|7.8|7.8|7.8|7.8|7.75|8|7.8|7.8|8.05|8.1|8.15|8.25|8.1|8.5|8.35|8.35|8.4|8.1|8.3|8.45|8.5|8.15|8|8.1|8.5|8.6|8.55|8.9|8.9|8.9|9.15|9.3|9.35|9.35|9.25|9.2|9.15|9.25|9.25|9.25|9.6|9.7|9.5|9.15|9.05|9.1|9.05|8.8|8.8|8.8|8.8||8.45|8.75|8.95|||8.6|8.55|8.55|8.45|8.55|8.35|8.3|8.1|8.05|8.05|7.75|8.3|8.3|8.5|8.55|8.6|8.7|8.7|8.6|8.6|8.5|8.55|8.35|7.9|8.6|8.7|8.75|8.4|8.7|9.15|10|9.3|8.9|8.7|8.2|8|8|8|7.95|7.9||7.7|7.7|7.65|7.7|7.65|7.7|7.75|7.95|7.95|7.75|7.85|7.9|7.9|7.8|7.9|7.55|7.75|7.1|6.7||6.7|6.7|6.75|6.7|6.55|6.3|6.35|6.4|6.45|6.6|6.6|6.7|6.7|6.75|6.75|6.5|6.7|6.8|6.45|6.4|6.4|6.4|6.2|6.4|6.25|6.4|6.4|6.5|6.5|6.5|6.4|6.4|6.35|6.4|6.5|6.4|6.55|6.6|6.5|6.35|6.4|6.35|6.35|||6.3|6.3|6.3|6.2|6.2|6.15|6.15|6.1|6.2|6.15|6.15|6.1|6.3|6.35|6.35|6.4|6.2|6.2|6.35|6.5|6.6|6.55|6.6|6.6|6.6|6.6|6.65|6.75|6.75|6.8|6.85|6.75|6.75||6.8|6.75|6.75|6.8|6.65|6.5|6.85|7.1|7.2|7.1|7.1|7.35|||6.7|6.7|6.55|6.6|6.4|6.25|6.3|6.35|6.35|6.4|6.4|6.35
10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|339.2|337|336.9|339.4|343.9|342|338.2||335.1|331.1|326.8|333.6|335.2|331.4|319.7|319.1|325.5|328.5||336.5|337.7|337.7|339.6|341.8|341.7|339.5|344.1||345.5|346.8|348.9|346.6|345.6|349.4|352.3|343.8|340.3|341.1|340.7|336.7|338.3|338.8|341.6|340.6|343.6||354.5||371.6|375|371.6|372.8|378.9|375.3|367.7|379|383.2|376.4|369.3|370.3|371.9|377|373.5|367.1|370.1|372.7|373.2|375.9|383.1|384.1|376.2|373.9|368.2|374.1|370.1|372.3|366.2|371.2|376.4|370.6|358.4||347.1|349.7|353.7|350|341.1|337.2|337.5|341.4|340.1|346||356.8|350.2|345.5|341.5|334.9|334.1|328.8|326.1|319.4|318|320|319.1|321.5|319.2|320.8|318.2|320.7|325.3|326.8|328.8|329.7|329.6|329.2|330.2|334.8|332.5|334.8|337.2|336.1|328.7|328.6|328.9|329.2|329.7|330|332.2||332|330|331.3|331.9|335.9|335|341.1|334.1|333.2|330.8|329|328.3|326.9|326.6|328.8|330.1|331|330|331.9|330.9|330.6|335.2|336.6|329.5|331.7|336.7|340.8|340.7|345.9|350.1|352.8|347.6|343.2|336.3|325.8|322.1|322.9|321.1|320.1|318.4||314.9|315.5|312.5|299.5|294|286.1|285.7|283.8|287.2|291.7|290|288.3||277.3|271.1|254.2||263.5|263.5||258.5|254.4|254.2|254.9|258.1|250.8|246.7|246.5|245.9|244.1|241.9|242.1|239.1|239.9|244.2|239.8|238.8|238.8|238.8|238.8|238.8||238.8|238.8|238.8|238.8|238.8|238.8|238.8|238.8|238.8|238.8|238.8|238.8|238.8|238.8|238.8|238.8|238.8|238.9|239|238.9|240|243.5|255.9||||||||||||||||
10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|35.5199|37.7409|37.2093|37.9181|36.7664|37.0321|36.8549||37.0321|36.9435|36.412|37.1207|36.7664|34.1085|33.7542|33.7542|34.7287|36.1462||36.7664|36.9435|35.7032|36.0576|36.412|36.5892|37.0321|37.1207||37.2093|37.5637|38.2724|38.2724|38.0953|38.361|38.9812|39.4242|38.4496|38.7154|39.4242|39.5128|40.2215|38.7154|38.0953|38.0953|39.0698||39.9557|40.6645|41.5504|41.639|41.639|42.7907|42.5249|43.0565|43.2337|43.4109|44.031|42.5249|42.082|42.9679|42.7907|43.2337|43.4109|43.4995|43.6767|43.1451|44.031|43.5881|43.3223|44.5626|45.2713|43.2337|41.3732|41.5504|41.1074|41.196|42.082|41.4618|41.4618|41.2846|41.0188||39.247|39.4242|39.6899|40.4873|39.247|38.0953|38.361|39.247|38.9812|39.3356||40.1329|41.0188|41.2846|41.9048|42.082|42.2592|42.8793|41.9048|40.7531|39.9557|40.7531|40.7531|40.7531|40.4873|40.6645|40.0443|39.8671|40.0443|40.3987|40.6645|40.7531|39.9557|40.2215|40.1329|39.4242|39.4242|39.0698|38.4496|38.8926|37.8295|37.4751|37.7409|36.9435|36.7664|36.5892|36.3234||36.3234|36.5892|36.9435|37.2093|36.6778|34.8173|34.02|32.9568|33.134|32.5139|33.4884|34.4629|35.3489|35.7918|36.3234|37.7409|36.6778|36.0576|36.6778|37.2093|37.0321|36.7664|37.2093|37.7409|37.6523|38.6268|39.0698|38.8926|38.8926|39.0698|39.9557|38.9812|38.361|39.3356|38.361|37.7409|35.4375|34.5515|34.6401|35.1717||33.577|31.9823|31.9823|31.9823|32.691|32.691|33.4884|32.6025|33.7542|34.1971|31.0964|29.6789||28.2614|29.0587|28.2614|28.2614|28.2614|28.2614||28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614||28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614|28.2614||26.2897|26.2897|26.2897||||||||||||||||
10976|101738|/equities/uba|MSCI_FRONTIER|7.5|7.4|7.25|7.1|7.05|6.95|6.8|6.95|6.95|6.95|7|7|6.95|7|||7.05|7.05|7.2|6.9|6.8|6.85|6.9|6.9|6.9|7.15|7.1|7|7|7.2|7.15|6.95|7|7.2|8|7.95|7.95|8.25|8.2|8.35|8.15|8.2|8.55|8.5|8.4|8.3|8|8.4|8.45|8.55|8.2|8.1|8.1|8.7|8.8|8.45|8.75|8.85|8.8|9.1|9.05|9.05|9|8.8|8.75|8.7|8.95|9.1|8.9|9.1|9.25|9.05|8.8|8.8|8.9|8.85|8.6|8.6|8.4|8.85||8.65|8.55|8.5|||8.45|8.5|8.4|8.2|8.3|8.3|8.15|7.95|7.95|8|7.9|8.2|8.25|8.25|8.2|8.2|8.65|8.2|8.3|8.4|8.25|8.5|8.2|7.7|8.2|8.45|8.7|8.4|8.4|9.2|9.75|9.1|8.8|8.8|8.15|7.7|7.6|7.6|7.6|7.7||7.4|7.2|7.2|7.05|6.8|6.6|6.9|7.1|7.2|6.65|6.6|6.6|6.8|6.8|6.9|6.85|7.05|6.45|6.25||6.2|6.05|6.1|6.1|6.1|6.05|6|6|6|6|5.95|6.15|6.2|6.2|6.2|6.1|6.3|6.3|6.45|6.5|6.45|6.55|6.25|6.35|6.4|6.45|6.55|6.5|6.6|6.65|6.7|6.65|6.5|6.5|6.5|6.5|6.5|6.45|6.55|6.45|6.3|6.3|6.3|||6.2|6.15|6.15|6|6.1|6.15|6.15|6.15|6.15|6.2|6.05|6.05|6.2|6.25|6.4|6.4|6.2|6.05|6.05|6.15|6.2|6.25|6.25|6.4|6.3|6.3|6.3|6.35|6.4|6.4|6.4|6.45|6.4||6.75|6.8|6.8|6.75|6.65|6.5|6.7|6.8|6.75|6.65|6.75|7.2|||6.8|6.7|6.65|6.4|6.25|6.25|6.1|6.05|6.1|6.2|6.2|6.2
10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|27825|26025||27975|28650|28425|28725|29625|30000|30825|29700|28837.5|28800|29100|29325|29550|29062.5|28612.5|28950|28087.5|28650|28650|29100|30375|31050|31125|29925|29775|30112.5|30225|29850|29250|28800|29325|29775|28050|28087.5|29137.5|29437.5|29475|29250|29325|29250|30000|30675|31200|32250|30975||||||28950|27900|30000|30112.5|29437.5|27525|25725|27637.5|27637.5|29700|31912.5|34125|31912.5|29850|27900|27600|27600|25800|25012.5|23400|22387.5|21150|20625|20250|19650|20250|19575||18300|17250|17512.5|17662.5|16537.5|15487.5|14475|15225|14250|13350|13237.5|12375|12337.5|12037.5|11887.5|11812.5|12150|12037.5|12112.5|12150|12187.5|11737.5|11850|11887.5|11737.5|11775|11400|11175|11475|11625|11212.5|11062.5|10800|10612.5|10762.5|10687.5|10500|10762.5|10800|10612.5|10425|10425|10275|10575|10387.5|10350|10462.5|10387.5|10800|11025|11062.5|11062.5|11100|11100|10950|10987.5|11025|10800|10762.5|10950|10987.5|11100|11250|10762.5|10575|10725|10650|10462.5|10725|10650|10725|10800|10425|10387.5|10237.5|10237.5|10237.5|10125|10162.5|10350|10312.5|10275|10237.5|10087.5|10200|10087.5||10237.5|10275|10462.5|10462.5|10425|10350|10425|10350|10162.5|10200|10087.5|10125|10050|10275|10162.5|10200|10237.5|9975|9900|9900|9787.5|9675|9300|9637.5|9712.5|9937.5|9525|10125|10800|11137.5|11287.5|11062.5|10800|10725|10650|10800|10875|10837.5|10650|10537.5|10500|10237.5|10237.5|10462.5|10537.5|10387.5|10425|10837.5|10912.5|11062.5|11137.5|11287.5|11250|11025|11175|11325|10875|11625|11625|11850|11100|10875|10800|10650|10687.5|10612.5|10950|10537.5|10387.5|10425|10687.5|10275|9637.5|9750|9787.5|9862.5|9675|9637.5|9787.5|9825|9975|9825|9637.5|9600
10978|945709|/equities/electrica|MSCI_FRONTIER|13.36|13.3|13.32|13.24|13.44|13.6|13.7|13.64|13.7|13.7|13.78|13.64|13.78|13.62|13.62|13.8|13.82|13.75|13.6|13.3|13.6|13.6|13.6|13.6|13.55|13.55|13.65|13.7|13.85|13.8|13.7|13.65|13.55|13.95|13.75|13.65|13.7|13.6|13.5|13.75|13.95|13.9|13.95|13.9|14|13.9|14|14.1|13.9|13.85|13.8|13.85|13.85|13.85|13.85|13.65|13.4|13.2|13.25|13.25|13.1|13.15|13.15|13.25|13.25|13.15|13.15|13.05|13.1|12.9|13.05|13.2|13|12.8|12.7|12.95|12.85|12.8|12.6|12.6|||12.55|12.5|12.35|||12.3|12.35|12.25|12.3|12.35|12.5|12.4|12.4|12.25|12.3|12.1|12.25|12.4|12.3|12.35|12.2|||12.25|12|12|12.1|12|11.85|11.95|11.85|12|11.65|12.15|11.9|12.1|12.1|12.15|11.8|11.8|11.65|11.4|11.3|11.1|11.3|11.3|11.15|11.25|11|10.85|11|11|11|11.05|10.85|10.85|10.9|11|11.1|11|10.85|10.9|10.8|10.9|10.8|10.85|11.15|10.9|11.1|11|11.1|11.05|11|11|11.3|11.4|11.55|11.35|11.45|11.2|11.45|11.25|11.35|11.15|11.35|11.45|11.65|11.8|11.7|11.65|11.35|11.15|11.05|11.15|11.15|11.1|11|11|10.95|10.8|10.8|10.7|10.7|10.7|10.65|10.55|10.5|10.5|10.35|10.6|10.75|10.75|10.75|10.65|10.7|10.8|10.8|10.5|10.6|10.65|10.75|10.65|10.6|10.4|10.5|10.35|10.4|10.35|10.5|10.4|10.45|10.35|10.45|10.45|10.35|10.35|10.3|10.3|10.35|10.25|10.25|10.2|10.15|10.25|10.1|10.45|10.45||10.5|11.3|11.2|11.1||10.9|11.15|11|11|10.9|10.6|10.8|10.5|10.3|10.35|10.05|10.05|10.2|10.3|10.3|10.15|9.8
10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|0.0933|0.0933|0.0923|0.0943|0.0943|0.0943|0.0943|0.0933|0.0933|0.0933|0.0943|0.0943|0.0943|0.0953|0.0953|0.0943|0.0943|0.0943|0.0933|0.0943|0.0943|0.0933|0.0953|0.0943|0.0943|0.0933|0.0943|0.0933|0.0943|0.0943|0.0943||0.0953|||0.0963|0.0963|0.0973|0.0963|0.0973|0.0973|0.0973|0.0963|0.0963|0.0983|0.0973|0.0973|0.0963|0.0963|0.0973|0.0963|0.0943|0.0943|0.0943|0.0943|0.0953|0.0963|0.0953|0.0953|0.0953|0.0953|0.0953|0.0943|0.0943|0.0943|0.0953|0.0953|0.0963|0.0963|0.0943|0.0943|0.0943||0.0963|0.0953|0.0953|0.0943||0.0953|0.0953||0.0953|0.0953|0.0953|0.0953|0.0943|0.0943|0.0943|0.0943|0.0953|0.0963|0.0963|0.0953|0.0953|0.0953|0.0963|0.0963|0.0963|0.0963|0.0973|0.0963|0.0973|0.0973|0.0973|0.0973|0.0983|||0.0983|0.0993|0.0993|0.0983|0.0983||0.0983|0.0983||0.0983|0.0983|0.0973|0.0983|0.0993|0.0973||0.0973|0.0973||0.0983|0.0983|0.0983|0.0983|0.0983|0.0983|0.0993|0.0983|0.0993|0.0993|0.0993||0.0993|||0.0993|0.0993|0.0993|0.0983|||0.1013|0.1003|0.0993|0.1003||0.0993|0.0993|0.0993|0.0993|0.0993|0.0993|0.0993|0.1003|0.0993|0.1003|0.1003|0.0993|0.0993|0.1013|0.1013|0.1013|0.0993|0.1003|0.1003|0.1003|0.0993|0.1003||0.0993|0.0993|0.0983|0.0983|0.0983|0.0983|0.0983|0.0983|0.0983|0.0963|||||||0.0973|0.0963|0.0963||0.0983|0.0973|0.0963|0.0963||0.0973|0.0983|0.0983|0.0963|0.0963|0.0973|0.0963|0.0963|0.0963|0.0953|0.0953|0.0943|0.0943|0.0943|0.0953|0.0953|0.0953||0.0933|0.0943|0.0953|0.0973|0.0963|0.0953|0.0953|0.0953|0.0943|0.0953||0.0953|0.0943|0.0933|0.0953|0.0943||0.0983|0.0894||||0.0894|0.0894|0.0894|0.0894||0.0894|0.0894|0.0894|0.0894|0.0894|0.0884
10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|21918.5332|20490.4141||21204.4746|20552.5059|19496.9395|19310.6621|19683.2148|19527.9863|19931.584|19776.3535|19496.9395|19155.4316|19217.5254|19062.2949|19434.8477|19248.5703|18907.0645|18876.0176|18876.0176|18627.6484|19186.4785|19186.4785|19496.9395|19869.4922|20148.9063|19993.6758|19559.0313|19403.8008|19465.8926|19341.709|19590.0781|19683.2148|19124.3867|19310.6621|19527.9863|19838.4453|20366.2305|20366.2305|20179.9531|19807.4004|20117.8613|20428.3223|20800.875|21049.2441|21049.2441|21297.6113|20800.875||||||19807.4004|19248.5703|20335.1836|20304.1367|19652.1699|18969.1563|18565.5566|19807.4004|19807.4004|21266.5664|21608.0723|22042.7188|21080.2891|20490.4141|20366.2305|19807.4004|20894.0137|21111.3359|20490.4141|20366.2305|20676.6895|20211|18938.1094|18813.9258|18627.6484|18255.0957|18224.0508||18193.0039|18006.7266|17913.5898|17665.2207|17665.2207|17572.082|17882.543|17882.543|17447.8984|17199.5293|17075.3457|17509.9902|17199.5293|17572.082|17354.7598|17385.8066|17137.4375|16920.1152|16889.0684|16733.8379|16795.9297|16671.7461|16485.4688|16609.6543|16392.332|16299.1934|16112.916|16237.1006|16516.5156|16423.377|15367.8105|15274.6719|15150.4883|15088.3955|15367.8105|15150.4883|15150.4883|15181.5342|15429.9023|15274.6719|15491.9951|15088.3955|15119.4414|15150.4883|15523.041|14871.0732|14902.1191|15088.3955|15274.6719|15150.4883|14871.0732|14871.0732|14840.0273|14715.8428|14746.8887|14871.0732|14902.1191|14808.9814|14964.2109|15057.3496|15057.3496|15274.6719|15460.9482|15336.7646|15057.3496|15119.4414|15057.3496|15150.4883|15026.3037|15026.3037|15150.4883|15243.626|15367.8105|15119.4414|15088.3955|14964.2109|15150.4883|15212.5801|15150.4883|14964.2109|14871.0732|15026.3037|15119.4414|15119.4414|15491.9951|15523.041||15181.5342|15119.4414|15212.5801|15274.6719|15243.626|15274.6719|14840.0273|14808.9814|14467.4736|14467.4736|14236.1396|14236.1396|14236.1396|14236.1396|14004.1855|14149.1572|14207.1455|14236.1396|14352.1162|14352.1162|14120.1621|13685.25|13250.3369|13888.209|13627.2617|13743.2383|13337.3203|14149.1572|14381.1104|14352.1162|14352.1162|14265.1338|14526.0811|14700.0459|14207.1455|14033.1797|14033.1797|14004.1855|13917.2031|13917.2031|13946.1973|14004.1855|13917.2031|13627.2617|13511.2852|13453.2969|13453.2969|13685.25|13830.2207|13917.2031|13975.1914|14062.1738|14091.168|13569.2734|13511.2852|13511.2852|13337.3203|13453.2969|13540.2793|13656.2559|13627.2617|13859.2148|13540.2793|13337.3203|13453.2969|12902.4072|12902.4072|12757.4365|12612.4658|12583.4717|12786.4307|12583.4717|12351.5176|12757.4365|12873.4131|12989.3896|12641.46|12757.4365|13308.3262|13337.3203|13076.3721|12380.5117|12380.5117|12264.5352
10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|163102.4063|160799.7969||163102.4063|163102.4063|162239|164733.5|165692.9063|166364.5|167899.5938|166940.2031|166940.2031|169818.4063|170777.9063|172217|172696.7031|171737.2969|176114.5|171222.5|169559.2031|169265.5938|171222.5|171711.7031|174157.7031|175136.0938|176114.5|176701.5938|175331.7969|176701.5938|173179.2969|174157.7031|172200.9063|169559.2031|169265.5938|171222.5|172690.0938|174157.7031|178854.0938|181398|182278.5938|182472.7031|181987.4063|179852.0938|180531.5|184413.9063|186063.9063|186840.4063|176066.7031||||||174902|168884.2969|176552|176746.2031|173737.2969|173737.2969|167913.7031|156945.9063|168690.2031|181308|184413.9063|188296.2969|188296.2969|188296.2969|188975.7031|187325.7031|194508.0938|194605.2031|198972.9063|201011.0938|199458.2031|196352.2969|192372.7969|191984.5938|192664|193149.2969|193537.5||189266.9063|194119.9063|194022.7969|191305.0938|192178.7031|192178.7031|191208.0938|193634.5938|194119.9063|195867|192178.7031|193246.2969|193149.2969|198002.2969|198681.7031|192275.7031|194605.2031|199943.5|200914.0938|196061.0938|189266.9063|191014|187811|185869.7969|185869.7969|187310.5938|184621|181739.2969|182988.0938|184428.9063|186061.9063|176360.2031|175015.4063|174631.0938|177705|176168|174631.0938|174823.2969|176456.2031|176840.4063|177224.7031|178185.2031|178185.2031|178185.2031|177032.5938|177224.7031|177224.7031|177801|177705|178473.4063|177705|178377.4063|178281.2969|180298.5|181066.9063|182507.7969|182507.7969|176744.4063|180682.7031|185389.5|180586.7031|182507.7969|178953.7031|177224.7031|177224.7031|177224.7031|176072|177705|180586.7031|179626.0938|179626.0938|182507.7969|181547.2031|182507.7969|181355.0938|180778.7969|180778.7969|180778.7969|180778.7969|180586.7031|181547.2031|182507.7969|183660.5|184621|184621|186157.9063||182507.7969|183948.5938|174823.2969|175783.7969|176936.5|179145.7969|175783.7969|172517.9063|172517.9063|173478.5|173478.5|176552.2969|177705|175783.7969|171845.5|171461.2969|172806.0938|176744.4063|175303.5|169059.7969|164449.0938|162335.9063|161375.2969|163392.5|164257|172902.0938|166178.0938|173958.7031|180394.5|182603.7969|182796|183468.4063|184428.9063|185389.5|183948.5938|187310.5938|192113.5|197876.9063|196916.2969|185389.5|177801|173382.4063|168099.2969|160318.7031|156572.5|150809.0938|154171.0938|158301.5|153690.7969|153690.7969|157533|159454.2031|159742.2969|159742.2969|159550.2031|159550.2031|159454.2031|172000|177000|178000|178700|182000|179000|179000|180000|183000|177700|176400|175200|175200|175300|175000|174000|176000|172500|172000|173000|172200|172200|172000|173500|173100|172000|169000
10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|820|815|820|806|810|820|820|810|840|835|880|885|870|810|||820|800|825|798|810|800|782|768||810|806|816|837|770|775|777|787|786|770|780|760|741|713|688|680|671|663|679|685|665|675|666|660|672|685|693|680|665|662|685|674|672|655|675|680|677|645|668|626|640|672|680|670|668|686|680|680|680|660|665|659|661|661|683||683|687|678|675||693|651|651|660|710|707||710|675|665|661|648|650|639|650|637|650|635|635|636|615|602|600|594|599|589|594|600|570|560|560|590|590|575|555|556|563|563|580|580|561|580|596|602|620|610|615|598|610|595|625|630|645|645|655|665|665|660|680|675|690|690|690|675|714||715|715|715|740|718|715|720|730|738|738|739|770|776|770|780|779|750|750|760|764|765|750|765|769|747|755|769|776|780|790|766|760||770|770|803|820|814|808|824|861|866|879|875|880|887|880|903|922|940|920|920|940|929|950|950|959|965|950|949|930|930|965|945|999|989|1005|1003|1045|1020|1030||1021|1020|1009|1035|1040|1060|1000|938|902|835|795|784|809|792|820|770|775|737|729|738|745|732|730|730|730|732|725|700
10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|2.76|2.79|2.8|2.82|2.79|2.87|2.83|2.76|2.74|2.75||2.75|2.74|2.78|2.84|2.72|2.72|2.69|2.66|2.72|2.75|2.7|2.68|2.67|2.69|2.72|2.78|2.77|2.67|2.74|2.79|2.83|2.86|2.84|2.98|2.84|2.71|2.69|2.69|2.69|2.74|2.69|2.57|2.62|2.72|2.71||2.59|2.47|2.36|2.37|2.41|2.41|2.53|2.45|2.34|2.32|2.33|2.36|2.39|2.37|2.37|2.31|2.41|2.45|2.46|2.45|2.55|2.57|2.5|2.5|2.49|2.5|2.51|2.47|2.53|2.5|2.51|2.45|2.41|2.43|2.5|2.51|2.45|2.45|2.4|2.4|2.39|2.39|2.39|2.38|2.37|2.38|2.4|2.34|2.39|2.42|2.42|2.42|2.41|2.37|2.4|2.38|2.39|2.45|2.4|2.32|2.31|2.32|2.25|2.26|2.29|2.29|2.31|2.28|2.28||||2.24|2.18|2.21|2.17|2.25|2.31|2.35||2.38|2.38|2.38|2.39|2.4|2.43|2.43|2.4|2.43|2.43|2.44|2.36|2.38|2.37|2.37|2.38|2.44|2.43|2.44|2.46|2.45|2.47|2.46|2.45|2.47|2.46|2.49|2.49|2.5|2.5|2.5|2.5|2.57|2.57|2.55|2.58|2.58|2.6|2.58|2.59|2.57|2.6|2.6|2.59|2.62|2.51|2.55|2.52|2.52||2.56|2.55|2.54|2.55|2.54|2.61|2.54|2.42|2.31|2.32|2.4|2.49||||2.59|2.6|2.64|2.67|2.72|2.76|2.74|2.73|2.68|2.69|2.69|2.7|2.74|2.73|2.74|2.78|2.76|2.77|2.74|2.77|2.77|2.81|2.69|2.78|2.87|2.91|2.92|2.94|2.92|2.95|2.89|2.97||3.12|3.15|3.11|3.02|3.13|3.08|2.94|2.89|2.98|3.06|2.94|2.89|2.85|2.79|||2.73|2.67|2.61|2.67|2.73|2.8|2.76|2.7|2.74|2.81|
10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|25773|25399||26109|26781|25698|25773|25735|25437|25922|26221|26258|26482|26034|25698|25698|25810|25212|25549|26296|24988|25138|25063|26146|25922|26781|27640|28014|29709|30027.5996|28992.1992|28673.5996|28315.1992|28195.6992|27916.9004|28434.5996|28195.6992|27478.9004|25686.8008|25965.5|25885.9004|26085|24611.5|23695.5|23416.8008|23655.6992|23775.1992|23297.3008||||||21784|21704.3008|21545|20589.1992|20310.5|19713.0996|19354.6992|19792.6992|19374.5996|20828.1992|20868|21784|21784|21106.9004|20310.5|20230.8008|21425.5|21027.3008|20987.5|20907.8008|21186.5996|20868|20828.1992|20828.1992|20429.9004|20549.4004|20310.5||20350.3008|20429.9004|20469.8008|19135.5996|19275|19036.0996|19314.8008|19095.8008|19036.0996|19095.8008|19115.6992|19294.9004|19135.5996|19135.5996|18916.5996|18800.8008|19090.3008|19090.3008|18762.1992|18781.5|18916.5996|18916.5996|18337.5|18163.8008|18202.4004|18028.6992|17990.0996|18337.5|18549.9004|18646.4004|18144.5|18144.5|17951.5|17565.4004|18028.6992|18067.3008|17893.5996|17526.8008|17507.5|16368.7002|16310.7998|16137|16098.4004|15886.0996|15596.5996|15615.9004|15615.9004|15944|16098.4004|16175.5996|15866.7998|15693.0996|15924.7002|16214.2002|16040.5|16252.7998|16407.3008|16291.4004|16330.0996|16754.6992|16330.0996|16368.7002|16407.3008|16407.3008|16252.7998|16214.2002|16445.9004|16330.0996|16600.3008|16523.0996|15673.7998|15500|15577.2002|15557.9004|15693.0996|15557.9004|15673.7998|15693.0996|15924.7002|15751|15635.2002|15905.4004|15596.5996|15442.0996|15229.7998|15345.5996||14940.2998|15036.7998|15249.0996|15094.7002|15249.0996|14921|13955.7998|13048.5996|12952.0996|12913.5|12411.5996|12469.5|12585.2998|12430.9004|12392.2998|12643.2002|12662.5|12662.5|12476.2998|12542.7002|12443.0996|12277.2002|11547.2002|11480.9004|11613.5996|12476.2998|||||||13405.4004|13405.4004|13206.2998|13239.5|13339|13239.5|13305.9004|13372.2002|13372.2002|13538.0996|13538.0996|13106.7998|13206.2998|13106.7998|12874.5|13139.9004|12741.7998|12741.7998|12874.5|12874.5|13040.4004|12609|12675.4004|12808.0996|12774.9004|12774.9004|12210.9004|13272.7002|13571.2998|13803.5996|13770.4004|13272.7002|12675.4004|12907.7002|13007.2002|12210.9004|12210.9004|11779.5|11115.9004|10950|10817.2002|10717.7002|10717.7002|10518.5996|10551.7998|10352.7002|10585|10087.2002|9722.2002|9622.7002|9490|9589.5
10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|524.4|523.6|525.6|523|522.9|522.9|529.5||530.4|529.3|529.3|529.4|533.4|537.4|526.5|523.7|526.8|529||535.4|541|542.2|546.8|549.8|560.5|527.5|532.4||539.9|552.8|557.7|570.4|567.8|574.7|592.8|598.5|556.8||517.9995|515.3328|514.9662|509.0328|507.5662|504.0328|512.4328||530.7661|534.2995|540.4995|518.2328|532.9995|566.7661|503.2328|497.6662|498.9662|532.1328|566.1994|532.8995|502.5662|496.1662|520.8661|534.1661|529.7661|502.0328|479.4329|472.9329|474.7995|470.1329|472.7662|471.1662|482.1995|462.7662|445.8329|433.1662|417.6662|409.1996|402.6329|399.4996|404.4329|417.3996|416.4663||393.5996|386.5996|373.8996|369.5996|359.4663|359.433|361.7996|365.1663|363.333|369.733||372.0663|366.133|368.033|353.333|350.0663|349.733|350.8663|354.8663|353.933|352.4996|344.0663|343.2997|343.1663|344.6663|344.3997|345.133|344.733|346.3663|350.033|347.833|352.5663|355.433|353.4663|355.8996||369.133|371.7663|367.8996|365.7996|362.433|361.9663|361.833|363.1996|362.133|363.033|365.9996||365.7663|369.8996|372.133|367.233|372.2996|375.0996|368.3996|361.7663|356.9996|356.633|357.1663|358.833|359.9663|357.1663|363.433|367.3996|372.8996|373.533|372.633|363.4996|367.1996|373.6663|381.733|380.033|384.8329|391.5663|398.1996|396.9996|384.3329|369.3996|364.333|359.9663|359.1996|356.4996|358.533|356.2663|357.8663|361.1996|351.2663|358.4663||364.6996|361.9996|340.733|340.1997|332.5663|317.4663|316.133|313.6997|313.733|321.3663|319.2997|318.8997||307.1997|307.5997|302.533|302.533|302.533|302.533||302.533|302.533|302.533|304.9997|313.833|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533||302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533|302.533||||||||||||||||
10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|3.84|3.85|3.84|3.85|3.84|3.84|3.84|3.88|3.9|3.89|3.92|3.92|3.84|3.82|||3.84|3.82|3.78|3.8|3.84|3.8|3.82|3.82|3.8|3.9|3.9|3.9|3.93|3.93|3.98|4.01|4.09|4.11|4.03|3.94|4.05|4.1|4.09|4.09|4.09|4.18|4.21|4.22|4.27|4.29|4.27|4.25|4.31|4.18|4.09|4.05|3.98|3.92|3.99|3.99|3.98|3.96|3.99|4.01|3.96|3.98|4.01|4.02|3.97|4.06|4.11|4.21|4.21|4.14|4.25|4.25|4.29|4.25|4.1|4.17|4.11||4.01|3.93|||3.93|3.93|3.97|||3.82|3.85|3.81|3.82|3.78|3.8|3.81|3.85|3.9|3.92|3.9|3.94|3.96|3.84|3.74|3.8|3.72|3.7|3.56|3.61|3.66|3.68|3.68|3.65|3.61||3.66|3.73|3.42|3.42|3.38|3.38|3.4|3.15|3.16|3.17|3.19|3.07|3.05|3.03|3.04|3.08|3.05|3.05|3.05|3.08|3.05|3.11|3.11|3.13|3.15|3.15|3.17|3.17|3.15|3.16|3.16|3.17|3.19|3.16|3.16|3.23|3.2|3.16|3.2|3.23|3.19|3.17|3.23|3.24|3.26|3.21|3.19|3.17|3.15|3.13|3.09|3.12|3.13|3.17|3.16|3.19|3.17|3.19|3.2|3.19|3.21|3.13|3.11|3.12|3.15|3.2|3.15|3.21|3.34|3.4|3.37|3.34|3.26|3.32||3.2|3.11|3.05|3.07|3.09|3.15|3.08|3.12|3.17|3.19|3.25|3.15|3.26|3.26|3.32|3.26|3.42|3.44|3.48|3.49|3.48|3.46|3.45|3.53|3.44|3.42|3.36|3.24|3.28|3.36|3.41||3.58|3.48|3.62|3.65|3.65|3.74||3.8|3.8|3.78|3.77|3.82|3.8|3.66|3.66|3.66|3.54|3.58|3.52|3.42|3.32|3.36|3.38|3.45|3.4|3.09|3.01|2.99|3.03|3|2.93|2.92
10987|958518|/equities/hoasen-group|MSCI_FRONTIER|22840.9004|22234.8008||23901.5|24659.0996|23825.8008|23901.5|22689.4004|22197|22954.5|22840.9004|22386.4004|22159.0996|21590.9004|21856.0996|21893.9004|21969.6992|21515.0996|21098.5|20947|20719.6992|20681.8008|20530.3008|21666.6992|21780.3008|22045.4004|21742.4004|21515.0996|21439.4004|21325.8008|21363.5996|21553|21287.9004|21439.4004|21856.0996|21174.1992|20984.8008|21287.9004|21136.4004|21212.0996|20075.8008|19545.4004|19356.0996|19469.6992|19507.5996|19053|18863.5996|19280.3008||||||18181.8008|17803|18181.8008|18106.0996|18106.0996|17310.5996|16666.6992|17689.4004|16553|17765.0996|19053|20340.9004|20075.8008|19886.4004|18636.4004|18484.8008|19318.1992|19166.6992|18977.3008|19128.8008|19015.0996|18257.5996|18257.5996|18257.5996|17954.5|18030.3008|17954.5||16780.3008|16477.3008|16628.8008|16818.1992|16856.0996|16704.5|16893.9004|16666.6992|16401.5|16477.3008|16022.7002|15871.2002|15833.2998|16060.5996|15681.7998|15075.7998|15265.0996|15227.2998|14886.4004|13939.4004|14053|13598.5|13901.5|13636.4004|14053|14015.0996|13712.0996|14166.7002|13409.0996|13939.4004|14242.4004|14431.7998|14469.7002|13750|13674.2002|13484.7998|13484.7998|13030.2998|13371.2002|12765.0996|12272.7002|12462.0996|12500|12083.2998|11363.5996|11212.0996|11325.7998|11628.7998|11553|11666.7002|11704.5|11515.0996|11818.2002|11098.5|11401.5|11439.4004|11439.4004|11628.7998|11969.7002|11893.9004|11931.7998|11969.7002|11931.7998|11704.5|11704.5|11969.7002|11856.0996|11515.0996|12197|11553|11325.7998|10757.5996|10757.5996|10530.2998|10757.5996|10189.4004|10454.5|9848.5|9621.2002|9015.0996|8977.2998|9128.7998|8825.7998|8750|8977.2998|9053||8939.4004|8560.5996|8636.4004|8825.7998|8787.9004|8863.5996|8939.4004|8825.7998|8712.0996|8750|8787.9004|8598.5|8484.7998|8636.4004|8522.7002|8636.4004|8636.4004|8484.7998|8106.1001|8068.2002|7840.8999|7689.3999|7197|7522.7002|7447|7878.7998|7363.6001|7916.7002|8333.2998|8484.7998|8598.5|8484.7998|8750|8712.0996|8863.5996|8939.4004|8977.2998|8901.5|8863.5996|8787.9004|8939.4004|9015.0996|8977.2998|8901.5|9090.9004|8674.2002|8939.4004|9280.2998|9318.2002|8863.5996|9015.0996|9166.7002|9015.0996|8598.5|8712.0996|8295.5|8068.2002|8333.2998|7803|8371.2002|8560.5996|8560.5996|8030.2998|7515.1001|7530.2998|7424.2002|7651.5|7553|7689.3999|7613.6001|7492.3999|7416.7002|7348.5|7022.7002|7219.7002|7348.5|7166.7002|6704.5|6863.6001|6840.8999|6393.8999|5977.2998|5916.7002|6007.6001
10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|0.561|0.555|0.546|0.54|0.535|0.533|0.533|0.529|0.527|0.522|0.525|0.525|0.52|0.516|0.516|0.516|0.516|0.516|0.515|0.515|0.507|0.503|0.5|0.506|0.51|0.511|0.512|0.523|0.534|0.538|0.548|0.547|0.548|0.546|0.545|0.535|0.529|0.522|0.52|0.52|0.517|0.517|0.516|0.518|0.52|0.521|0.52|0.515|0.512|0.51|0.505|0.505|0.502|0.502|0.501|0.501|0.501|0.5|0.5|0.5|0.5|0.5|0.501|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5||0.5|0.5|0.5|0.5|0.505|0.505|0.507|0.51||0.513|0.511|0.513|0.514|0.514|0.514|0.516|0.512|0.51|0.516|||0.516|0.516|0.513|0.513|0.515|0.514|0.5|0.514|0.52|0.527|0.495|0.483|0.465|0.446|0.442|0.439|0.43|0.425|0.42|0.415|0.41|0.4||||0.39|0.389|0.389|||0.389|0.389|0.389||0.39|0.39|0.406|0.408|0.406|0.405|0.405|0.405|||0.405|0.405||0.403|0.402|0.401|0.398|0.398|0.398|0.397|0.398|0.398|0.4|0.4|0.4|0.4|0.4||0.401|0.4|0.391|0.385|0.385||0.382|0.38|0.382|0.382|0.382|0.383|0.385|0.385|||0.383|0.38|0.38|0.37|0.363||0.35|0.335|0.332|0.325|0.323|0.324|0.326|0.325|0.325|0.322||||||||0.319||0.33|||||0.33|0.33||0.33|0.33|||||0.33|0.33||0.33|0.33|0.33||0.33|0.33|||0.327|||0.33|0.33||0.33|0.33|0.33|0.33|0.329|0.328|0.327|0.327|0.328|0.33|0.328||||0.328|0.328|||0.328||0.33|0.331|0.331|0.331|0.333
10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|167.1|166.9|168.4|168.2|166.3|165.1|167.4||165|163.3|160.8|163|166.9|166.2|165.9|159.2|165.1|164.6||166.4|166.1|170.4|170|172.8|171.9|172.8|174.3||175.8|177.3|177.9|178.9|175.5|172.1|170.9|171.6|167.2|168.2|168|168|168|167.8|169.5|170.4|169.7||171.1|170.6|172.3|169.6|167.6|170.3|169.3|169.2|164.2|171.8|176.7|173.8|171.1|175.4|178.3|182.3|182.1|185|182.7|184.5|185.1|186.8|187.1|188.1|188.9|181.5|185|192.6|194.7|194.7|195.3|206.4|205.9|195|196.3||191.1|191|191.3|191.6|189.7|180.9|185.6|187.1|187.9|192.6||193.5|189.8|189.2|186.9|188|185.8|186.4|184.9|184.8|180.3|177.1|175.6|173.5||180.1|178.5|180.6|180.4|180.2|181|182.3|181.7|182.6|175.9|177|178.6|180.8|180.2|180.5|177.5|182.8|181.8|181.5|178.8|177.3|172||180.8|181.9|181.4|182.5|180.4|178.1|180.4|178.9|172|166.2|163.9|167.8|170.9|170.8|172.9|173.3|176.6|173.9|177.5|176.4|179.2|180.5|182|182.4|183.6|186.2|193.4|190.1|188.2|185.7|182.6|181.4|180|181.6|180|181.1|180.9|185|179.2|182.6||187.4|190.4|180.5|180.1|184.5|179.2|184.5|181.3|189|196.8|198.9|200.5||193.4|189.8|187|180.8|175.6|175.2||171.3|166.7|166.5|163.5|162.6|154.1|154.1|153.7|151.6|154.1|151|151.4|155.1|157.6|160.5|151.8|150.2|150.2|150.2|150.2|150.2||150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2|150.2||||||||||||||||
10990|13389|/equities/bank-sohar|MSCI_FRONTIER|0.0888|0.0898|0.0898|0.0898|0.0888|0.0888|0.0888|0.0888|0.0898|0.0918|0.0918|0.0908|0.0908|0.0898|0.0898|0.0898|||0.0858|0.0888|0.0898||0.0888||0.0878|0.0908|0.0878|0.0898|0.0928|0.0928|0.0918||0.0918|0.0918|0.0868|0.0838|0.0828|0.0828|0.0818|0.0798|0.0798|0.0798|0.0778|0.0758|0.0749|0.0749|0.0749|0.0749|0.0758|0.0768|0.0749|0.0758|0.0749|0.0768|0.0778|0.0798|0.0848|0.0848|||0.0898|||0.0878|0.0888|0.0888|0.0958|0.0948||||0.0948|0.0968|0.0968|0.0968|0.0968|0.0918|0.0928||0.0918||0.0908|0.0918|0.0918|0.0918|0.0918|0.0898|0.0908|0.0908|0.0908|0.0918|0.0918|0.0908|0.0908|0.0908|0.0898|0.0898|0.0888|0.0928|0.0938|0.0948|0.0948|0.0948|0.0968|0.0958|0.0948|||0.0988|0.0978|0.0988|0.0988||0.0988|0.0988|0.0988|0.0978|0.0948|0.0938|||0.0938||0.0928|0.0928|0.0928||0.0928|0.0928|0.0928|0.0898|0.0898|||0.0898|0.0928|0.0938|0.0938|0.0928|0.0918|0.0918||||0.0958|0.0958|||0.0958|0.0958|0.0958|0.0958|0.0948|0.0958|0.0948|0.0958|0.0968|||||0.0988|0.0998|0.0998|0.0998|0.0998||0.1048|0.1068|0.1068|0.1068|0.1038|0.1028|0.0998|0.0968||0.0948|0.0918||||0.0908|0.0928||0.0928||||||||0.0928|0.0928|0.0888|0.0898|0.0938|0.0868|0.0818|0.0798|0.0798|0.0798|0.0808|0.0798|0.0798|0.0798|0.0808|0.0808|0.0808|0.0798|0.0808|0.0798|0.0808|0.0808|0.0808|0.0828|0.0808|0.0828|0.0818|0.0818|0.0838||0.0818|0.0818|0.0848||0.0818|0.0838||0.0818|0.0818||0.0818|0.0828||0.0848|0.0848|0.0828||||0.0798|0.0768|0.0778|0.0798|0.0788|0.0798|0.0798|0.0798|0.0798|0.0798|0.0818
10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|18.1875|18.0938|18.0938|18.0938|18.125|18.25|18.1875|18.125|18.375|18.3438|18.1563|18.125|18.125|18.1875|291|294.5|294.5|291|291|292|289|289|287|288|293|293|292|293|294|292|291|291|289|291|290|292|292|291|290|290|294|294|296|297|303|303|307|304|308|305|308|309|308|310|312|314|309|308|307|310|306|304|307|304|304|305|304|303|305|302|301|303|303|298|290|291|290|290|289|289|||283|285|285|||289|286|285|285|289|287|284|284|286|288|289|287|289|290|289|290|||290|287|283|288|291|289|289|288|285|287|284|289|291|289|295|287|286|285|286|283|285|285|285|280|280|279|278|278|280|284|280|273|276|278|278|275|279|283|280|280|282|283|284|283|287|283|282|284|284|282|289|290|289|293|293|294|291|290|289|286|283|290|295|292|293|293|296|293|287|281|282|282|282|284|282|282|283|284|283|282|284|285|281|280|280|277|282|283|287|285|282|286|285|282|282|285|287|283|287|289|289|290|289|289|290|291|289|290|292|293|292|290|304|306|309|309|309|310|312|312|310|304|315|310||300|305|300|300||300|300|298|300|293|290|293|277|274|269|267|263|267|266|267|265|261
10992|1024916|/equities/viet-capital|MSCI_FRONTIER|21770.8008|21280.8008||22155.9004|22575.9004|22540.9004|24045.4004|24631.9004|24118.6992|24778.5|25071.6992|24741.9004|25145.0996|24705.1992|24485.3008|24302|24668.5|23422.3008|23752.1992|23568.9004|23422.3008|22249.3008|22579.1992|23788.8008|24375.3008|24705.1992|23715.5|22359.3008|22469.3008|22359.3008|21552.9004|21699.5|21039.6992|19683.5|19646.9004|19426.9004|19610.1992|19976.8008|19976.8008|20160|19720.1992|19793.5|19793.5|20160|20160|20453.3008|20160|20343.3008||||||19390.3008|18840.5|19866.8008|19426.9004|18987.0996|17777.5|17447.5996|17960.8008|17979.0996|19317|20746.5|22102.6992|22359.3008|22432.5996|21809.5|22176|23458.9004|22835.8008|22176|21626.1992|22139.4004|21406.3008|22139.4004|22505.9004|22359.3008|23019.0996|22102.6992||21333|20453.3008|20086.6992|19793.5|19317|18803.8008|18473.9004|19023.6992|18034.0996|16866.5|15770.7998|16112.0996|16058.2002|16345.5996|15663.0996|15447.5|15788.7998|16058.2002|15734.9004|15681|15878.5996|15860.5996|15196|14980.5|15339.7002|14980.5|14980.5|15088.2998|14782.9004|14621.2002|14657.2002|15465.5|15411.5996|15196|15124.2002|15267.9004|14872.7002|14549.4004|13866.7998|13866.7998|13974.5996|13974.5996|13669.2998|13830.9004|13256.0996|12861|12447.7998|12447.7998|12861|13777|13830.9004|13363.9004|14369.7998|13830.9004|14477.5996|14064.4004|13148.2998|12322.0996|12573.5996|12214.2998|11675.4004|11370.0996|11495.7998|11567.7002|11316.2002|11064.7002|10346.2002|10274.4004|10346.2002|10166.5996|10166.5996|10525.9004|10561.7998|10633.5996|10525.9004|10202.5|10292.4004|10130.7002|10058.7998|9987|9987|10076.7998|9843.2998|9520|9987|9591.7998||9322.4004|9053|9160.7002|9358.2998|8747.5996|8370.4004|8478.2002|8298.5|7957.2998|7993.2002|7759.7002|7795.6001|7921.2998|8047.1001|8011.2002|7903.3999|7687.7998|7687.7998|7669.8999|7741.7002|7687.7998|7526.2002|7202.8999|7346.5|7346.5|7544.1001|7184.8999|7723.7998|8083|8118.8999|8334.5|8388.4004|8316.5|8388.4004|8406.2998|8457|8355.7002|8372.5996|8153.1001|8001.2002|7731.1001|7714.2002|7545.3999|7494.7998|7393.5|6920.8999|7089.7002|7579.2002|7714.2002|7764.8999|8051.7998|7731.1001|7697.3999|7376.6001|7494.7998|7511.7002|7258.5|7798.6001|7933.7002|8524.5|8389.4004|8642.5996|8507.5996|8507.5996|7984.2998|8035|7950.6001|7697.3999|7883|7764.8999|8102.5|7899.8999|7832.3999|7866.2002|8119.3999|8271.2998|8102.5|7781.7998|7663.6001|7359.7002|7579.2002|7089.7002|6633.8999|6414.5
10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|1274|1255|||||1260|||1244||1244|1269|1258|1260|1245|1238|1266|1263|1279||1261|1262|1272|1264|1263|1288|1288|1271|1285|1295|1294|1294|1290|1291|1291|1290|1270|1289||1290|1290|1270|1254|1278|1270|1256|1255||1280|1280|1274|1280|1295|1295|1270|1295|1260|1250||1250|1250|1236|1260|1230|1250|1235|1230|1242|1237|1227|1235|1234|1211||1218|1215|1230|1220|1220||1200|1200|1191|1178|1220|1250|1257|1209|1170|1218|1268|1220|1195|1150|1134||1095|1069|1058|1050|1041|1060|1049|1063|1036|1039|1027|1010|1017|990|952||960|960|946.2|956|948|935|930||920|913|920|907|||912||942|939|940|912|935|937.3|905.1|939|925|915|910|902|900|920|899|896.1|890|887|885|880||885|890|890|||887|895|903||900|900|900||905|900|887|910|907|882.5|893|878|878|878|879.9|866|||870|865|860.2||879|860|860|857.9|853|853|868|853|852.6|||868.9||860|862|860.2|860|850|871.1|870|875|880|880|865.1|878.5|915|906|918|890|890|874|866|865|850|880|905|919|939|940|939|1000|987.9|950|959|950|950|970|960|959.9|943|945|945|939|939|920|920|946|909.9||875|875|859.9|835|845|850.3|859|833.2|845|853.2|875|885
10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|19.9|19.95|19.9|19.95|20|19.9|20|20|19.95|20|19.95|19.95|20.3|20|||20|19.9|20|20|20.2|20.2|20.4|20.4|20.4|20|20|20|20|20|19.9|19.9|20.4|19.9|19.9|19.6|20|19.9|19.9|19.9|19.6|19.6|20|19.8|20.2|20.2|20.2|20.2|20.4|20.4|20.6|20.6|20.4|20.6|20.8|21|21|21.2|21.4|21.2|21.2|21.2|21.2|21.2|21.8|21.2|21.6|21.2|21.2|21.2|21.2|22|22|22.4|22|21.6|21.6|20.2|20.2|20||19.9|20.2|19.9|||19.9|19.6|19.8|19.6|19.6|19.6|19.5|19.7|19.6|19.4|19.7|20|20.2|19.7|19.6|19.5|19.7|19.5|19.5|19.7|19.7|19.9|19.6|20|19.9|20|19.7|19.6|19.5|19.5|19.2|19|19.8|19.2|18.5|19.2|19.2|19.2|19.1|20|19.3|19.3|19.2|19|18.5|18.7|18.7|19.1|19.4|20|20.6|20.6|21.2|21.35|21.5|21.3|21.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10995|40421|/equities/nawras|MSCI_FRONTIER|0.386|0.386|0.382|0.384|0.38|0.376|0.402|0.4|0.398|0.398|0.398|0.4|0.4|0.4|0.402|0.4||0.4|0.39|0.394|0.398|0.396|0.398|0.398||0.4|0.424|0.42|0.42|0.42|0.416||0.41|0.414|0.404|0.404||0.41|0.408|0.414|0.42|0.414|0.404|0.41|0.402|0.398|0.402|0.4|0.4|0.406|0.408|0.418|0.42|0.42|0.414|0.42|0.42|0.416|0.42||0.426|0.426|0.418|0.42|0.42|0.422|0.42|0.418|0.41|0.39|0.386|0.384|0.39|0.388|0.392|||0.392|0.392|0.392|0.392|0.394|0.39|0.39|0.388|0.388|0.388|0.386|0.386|0.39|0.388|0.386|0.386|0.39|0.384|0.38|0.39|0.39|0.386|0.386|0.392|0.39|0.392|0.394|0.392|0.386|||0.386|0.382|0.38|0.38|0.38|0.378|0.378|0.38|0.38|0.38|0.378|0.38|0.388|0.38|0.382|0.386|0.39|0.392||0.392|0.382|0.384|0.382|0.386|0.39|0.386|0.392|0.39|0.378|0.37|0.368|0.372|0.378|0.38|0.378|0.38|0.382|0.384|||0.388|0.388|0.388|0.388|0.388|0.388|0.388|0.386|0.394|0.39|0.392|0.392|0.392|0.392|0.39|0.392|0.394|0.396|0.398|0.398|0.402|0.398|0.4|0.4|0.406|0.4|0.41||0.398|0.398|0.398|0.398|0.394|0.4|0.402|0.404|0.404|0.404|||||||0.4|0.402|0.4|0.396|0.394|0.4|0.4|0.398|0.392|0.396|0.396|0.408|0.4|0.404|0.404|0.404|0.408|0.408||0.41|0.41|0.408|0.402|0.406|0.408|0.404|0.408|0.404|0.406|0.406|0.406|0.406|0.408|0.406|0.404|0.408|0.408|0.406|0.408|0.406|0.404|0.406|0.404|0.408|0.41|0.404||||0.4|0.39|0.392|0.392|0.4|0.39|0.4|0.402|0.4|0.406|0.406
10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|2.82||2.94|2.9|2.92|2.93|2.94||2.94|2.92||2.93|2.94|2.93|2.95|2.95|2.95|2.92|2.89|2.9|2.9|2.9|2.89|2.88|2.89|2.89|2.88|2.88|2.89|2.94|2.92|2.94|2.95|2.95|2.95|2.95|2.95|2.95|2.95|2.96|2.96|2.93|2.98|2.92|2.93|2.95||2.96|2.93|2.93|2.93|2.95|2.99|3|3.05|3.06|3.07|3.1|3.07|3.09|3.13|3.11|3.1|3.1|3.13|3.04|3.03|3.16|3.15|3.12|3.13|3.15|3.15|3.15|3.06|3.1|3.08|3.09|3.07|3.08|3.05|3.08|3.07|3.05|3.09|3.02|3|3|3.02|3.04|3.06|3|2.99|3.02|3.07|2.93|2.87|2.86|2.84|2.85|2.84|2.84|2.82|2.82|2.81|2.82|2.83|2.83|2.78|2.8|2.81|2.81|2.83|2.84|2.82|2.81||||2.8|2.79|2.78|2.76|2.76|2.77|2.79||2.83|2.85|2.82|2.79|2.8|2.78|2.78|2.76|2.77|2.76|2.77|2.75|2.75|2.75|2.75|2.76|2.78|2.78|2.78|2.77|2.78|2.8|2.75|2.78|2.77|2.77|2.78|2.78|2.78|2.79|2.78|2.77|2.79|2.77|2.8|2.79|2.78|2.79|2.78|2.75|2.8|2.82|2.84|2.84|2.83|2.8|2.78|2.76|2.76||2.75|2.74|2.74|2.74|2.73|2.76|2.75|2.75|2.73|2.77|2.72|2.74||||2.73|2.6|2.56|2.58|2.61|2.6|2.59|2.59|2.56|2.55|2.54|2.57|2.59|2.57|2.57|2.57|2.58|2.57|2.56|2.57|2.6|2.59|2.6|2.63|2.65|2.62|2.62|2.6|2.61|2.59|2.6|2.6|2.6|2.6|2.61|2.61|2.61|2.64|2.65|2.6|2.58|2.68|2.68|2.56|2.44|2.39|2.34||||2.29|2.26|2.31|2.36|2.36|2.39|2.42|2.48|2.54|
10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|20.3922|20.2179|20.305|20.0436|20.1778|20.8|21.0667|||21.5873|21.5026|21.9259|22.1799|21.2487|20.7407|20.4021|21.672|21.7566||22.1799|22.0106|21.7566|21.8413|22.1799|21.7566|21.2487|21.5873||22.0106|21.8413|21.9259|22.0952|22.3492|22.6878|23.0265|23.1111|21.9259|22.0952|21.672|20.7407|21.164|21.3333|20.9947|20.9947|21.164||21.9259|22.0952|22.4339|22.6878|21.7566|22.8571|24.0423|24.2116|23.873|24.7196|25.6508|25.0582|25.0582|25.0582|24.9735|25.9048|26.582|25.1429|25.6508|27.2593|27.6825|27.0053|26.4974|26.4127|28.2751|25.8201|23.5344|23.1111|22.3492|22.6032|22.9418|23.1958|22.6032|21.672|21.164||20.9947|20.9101|21.418|21.5026|21.164|20.4868|20.8254|21.164|20.9947|21.7566||21.5873|21.8413|22.0952|22.3492|21.5026|21.164|21.164|20.8254|20.4021|20.3175|20.4021|20.3175|20.7407|20.4868|20.6561|20.4868|20.5714|20.6561|20.7407|21.164|21.418|20.8254|20.9947|21.164|20.7407|20.9947|21.164|21.164|21.3333|21.2487|21.5026|21.2487|20.8254|20.9947|20.7407|20.0635||20.2328|20.1482|20.4868|20.8254||20.3175|20.4021|20.4021|20.6561|20.2328|20.5714|21.0794|21.5026|21.2487|21.672|22.0106|21.7566|21.418|21.672|21.7566|20.7407|20.6561|20.8254|20.9947|20.9947|21.5873|22.0106|21.5873|20.2328|20.2328|20.4868|18.6243|18.5397|18.709|18.455|18.5397|18.2857|18.1164|18.2011|18.2011||18.5397|17.6085|18.1164|17.8624|18.2857|19.0476|19.3862|17.8624|18.2011|18.7937|17.2698|16.1693||14.8148|15.0688|13.9683|13.9683|14.0529|13.7143||13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143||14.7302|14.3915|14.5608|14.1376|13.9683|13.8836|13.8836||14.1376|13.7989|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143|13.7143||||||||||||||||
10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|17797.8398|17545.9844||19476.8809|19560.834|19644.7852|19812.6895|19812.6895|19392.9297|19812.6895|19980.5938|20148.498|20148.498|20400.3535|19644.7852|19812.6895|19896.6406|19308.9766|19141.0723|18889.2168|19057.1211|18637.3613|19057.1211|19644.7852|19980.5938|20064.5449|20316.4023|20652.2109|19896.6406|20232.4492|20316.4023|20484.3066|19980.5938|20148.498|21155.9219|20904.0664|20652.2109|19057.1211|19141.0723|19560.834|18889.2168|18889.2168|18301.5527|18973.168|18217.5996|17713.8867|18301.5527|17294.127||||||15782.9902|15279.2773|15447.1816|15363.2295|15111.373|13768.1396|13096.5234|13936.0439|12844.667|14271.8525|15615.0859|16538.5586|16706.4629|17042.2715|16538.5586|15866.9424|17545.9844|18133.6484|17462.0313|17210.1758|17545.9844|17629.9355|17210.1758|16874.3672|16034.8457|15699.0381|15782.9902||14943.4688|14859.5166|14943.4688|14943.4688|13600.2363|13432.332|13516.2842|13684.1885|13768.1396|13516.2842|13432.332|13432.332|13180.4756|13348.3799|12928.6191|12592.8115|12928.6191|12844.667|13012.5713|12928.6191|12928.6191|12340.9551|12508.8594|12340.9551|12592.8115|12676.7627|12760.7148|12508.8594|12424.9072|12424.9072|12340.958|12340.958|12262.3535|11633.5146|11869.3291|11712.1201|11790.7246|11240.4912|10768.8613|10611.6523|10611.6523|10690.2568|10533.0469|10375.8379|10218.6279|10218.6279|10297.2324|10533.0469|10611.6523|10926.0713|11004.6758|10926.0713|11161.8857|10926.0713|10926.0713|10847.4668|10768.8613|10768.8613|10768.8613|11161.8857|11161.8857|11004.6758|11161.8857|11161.8857|10690.2568|10926.0713|10690.2568|10611.6523|10926.0713|10690.2568|10611.6523|10690.2568|10611.6523|10140.0234|10140.0234|10061.418|10140.0234|9825.6035|9746.999|9668.3945|9746.999|9746.999|9825.6035|9668.3945|9904.209|9982.8135||10061.418|9904.209|9982.8135|10061.418|10140.0234|9746.999|9746.999|9589.7891|9432.5801|9589.7891|9511.1846|9589.7891|9511.1846|9668.3945|9746.999|9589.7891|9511.1846|9432.5801|9353.9746|9196.7656|8960.9502|8882.3457|8410.7168|8567.9268|8489.3213|8882.3457|8489.3213|9275.3701|9825.6035|9668.3945|9668.3945|9668.3945|9825.6035|9904.209|9746.999|9746.999|9746.999|9746.999|9825.6035|9668.3945|9746.999|9746.999|9511.1846|9511.1846|9589.7891|9353.9746|9432.5801|9746.999|9746.999|9825.6035|10061.418|9982.8135|9982.8135|9668.3945|9746.999|9668.3945|9353.9746|9825.6035|9825.6035|10690.2568|10768.8613|11004.6758|10533.0469|10375.8379|10533.0469|10297.2324|10061.418|9904.209|9904.209|10061.418|10218.6279|9904.209|9746.999|10140.0234|10140.0234|10297.2324|10218.6279|10061.418|10061.418|10218.6279|10140.0234|9982.8135|9511.1846|9432.5801
10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|19065|18411||19766|20187|20561|20561|20794|20794|21028|21215|21168|21215|21028|21215|21402|21402|20934.5996|20747.6992|20607.5|20560.6992|20700.9004|21214.9004|21775.6992|21962.5996|21495.3008|21962.5996|21962.5996|22149.5|22243|22243|21214.9004|21121.5|21121.5|20841.0996|20981.3008|21028|21401.9004|21401.9004|21401.9004|20280.4004|20514|20887.8008|21028|20560.6992|21355.0996|21822.4004|21822.4004||||||20467.3008|19205.5996|19158.9004|17943.9004|17943.9004|16775.6992|15700.9004|16822.4004|17196.3008|18457.9004|19813.0996|20934.5996|22289.6992|22429.9004|21869.0996|22429.9004|23364.5|22243|21355.0996|21074.8008|21355.0996|21355.0996|20373.8008|19859.8008|19859.8008|19953.3008|19579.4004||19579.4004|19486|19579.4004|19579.4004|19532.6992|19158.9004|19813.0996|20093.4004|19439.1992|18504.6992|18504.6992|18504.6992|18317.6992|18504.6992|17570.0996|17336.4004|17850.5|17803.6992|17850.5|17943.9004|17710.3008|17757|17289.6992|16869.1992|17149.5|16682.1992|17196.3008|17243|16308.4004|16355.0996|16121.5|15140.2002|14813.0996|14766.2998|15093.5|15140.2002|14766.2998|14766.2998|14859.7998|14158.9004|14345.7998|14345.7998|14345.7998|13738.2998|13738.2998|13551.4004|13504.7002|13504.7002|14018.7002|14299.0996|14392.5|14437.7998|14754.5996|14890.4004|14483|14392.5|14392.5|14799.7998|14664.0996|14980.9004|14799.7998|14980.9004|14483|14664.0996|14664.0996|14302|13396.7998|13306.2998|13758.9004|13758.9004|13080|13034.7002|12989.5|13125.2002|12898.9004|12898.9004|12717.9004|12717.9004|12717.9004|12763.2002|12763.2002|12763.2002|12763.2002|12627.4004|13125.2002|13125.2002||13215.7998|12989.5|13215.7998|13261|13306.2998|13351.5|12944.2002|12763.2002|12582.0996|12763.2002|12853.7002|12582.0996|12582.0996|12717.9004|12717.9004|12717.9004|12808.4004|12808.4004|12898.9004|12989.5|12672.7002|12672.7002|11948.5|12220.0996|11948.5|12672.7002|12265.2998|13170.5|13351.5|13396.7998|13532.5996|13532.5996|13713.5996|13668.4004|13306.2998|13261|13125.2002|13261|13170.5|13034.7002|12944.2002|12944.2002|12717.9004|12627.4004|12536.9004|12084.2998|12582.0996|13170.5|13215.7998|13442.0996|13577.7998|13396.7998|13170.5|13396.7998|13396.7998|13487.2998|13306.2998|14030.4004|14664.0996|14664.0996|14618.7998|14573.5|13623.0996|13623.0996|13532.5996|13532.5996|13577.7998|13487.2998|13487.2998|13532.5996|13577.7998|13396.7998|13487.2998|13668.4004|13532.5996|13577.7998|13306.2998|13396.7998|13351.5|13532.5996|13125.2002|13396.7998|13351.5|12898.9004
11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|33240|32448.5996||34189.8008|34031.5|33240|34071|34822.8984|34545.8984|35416.5|35060.3008|35456|36049.6016|36207.8984|36049.6016|35614.3008|34783.3008|33991.8984|33912.8008|33675.3008|33319.1992|33437.8984|33358.8008|34585.5|35337.3008|35614.3008|35614.3008|34268.8984|33556.6016|34031.5|34308.5|34268.8984|33240|33121.3008|33596.1992|33556.6016|33833.6016|34664.6016|34862.5|34902|34506.3008|33991.8984|34071|34822.8984|34625|34902|34348|33319.1992||||||32290.3008|31736.3008|33081.6992|32844.3008|32725.5996|31142.6992|30944.9004|31578|30430.5|32686|33675.3008|35297.8008|35812.1992|36801.5|36010|35812.1992|38503|38661.3008|38661.3008|38344.8008|38582.1992|38186.5|38384.3008|38700.8984|38621.8008|37909.5|38186.5||37909.5|37395.1016|37628.5|36928.1016|36266.6016|35410.5|36266.6016|36461.1016|36928.1016|36577.8984|36110.8984|36889.1992|35877.5|36188.8008|35644|34204.1992|34087.5|33231.3984|33464.8984|32414.1992|32375.3008|32297.5|32453.0996|32453.0996|33036.8008|33153.6016|32141.8008|31674.9004|31986.1992|32064|31441.4004|31169|31363.5996|31052.3008|31363.5996|30818.8008|30663.1992|30663.1992|30546.4004|30390.8008|30390.8008|30935.5996|30663.1992|30274|29962.6992|30079.5|30585.3008|31674.9004|31908.4004|33309.1992|33426|32959|32686.5996|32608.8008|32842.3008|32881.1992|33387.1016|32102.9004|31869.5|31402.5|31441.4004|31480.3008|31480.3008|31441.4004|31636|31869.5|31752.6992|31636|32141.8008|31752.6992|31830.5|32219.6992|31674.9004|31752.6992|31908.4004|31519.1992|31558.1992|31713.8008|31519.1992|31480.3008|31519.1992|31752.6992|31791.5996|31597.0996|32764.4004|32842.3008||32219.6992|31869.5|31558.1992|30429.6992|30624.3008|30741|30857.6992|30313|29768.1992|30040.5996|29884.9004|30118.4004|30351.9004|30857.6992|30507.5|29962.6992|29651.4004|29651.4004|29768.1992|30157.3008|29495.8008|28951|28523|28951|28756.4004|29456.9004|27666.9004|29729.3008|31013.4004|31130.0996|31752.6992|31752.6992|32375.3008|32180.8008|32180.8008|32102.9004|32141.8008|32297.5|32375.3008|31558.1992|31597.0996|31207.9004|30429.6992|30351.9004|30507.5|29495.8008|29962.6992|31052.3008|31130.0996|31363.5996|31674.9004|32141.8008|32258.5996|31519.1992|31363.5996|31674.9004|31052.3008|33075.6992|31519.1992|33854|33737.3008|34243.1016|32764.4004|32531|31908.4004|31558.1992|32258.5996|31207.9004|31674.9004|30974.5|32686.5996|30857.6992|30585.3008|30896.5996|30468.5996|30429.6992|30274|30040.5996|30896.5996|30818.8008|30001.5996|29962.6992|29573.5996|29223.4004
11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|56045.2891|55914.9531||57348.668|56827.3164|56045.2891|56045.2891|56371.1367|56045.2891|57283.5|57870.0195|58000.3594|58065.5273|58456.543|58261.0352|58847.5547|59043.0625|58456.543|58391.3711|58326.2031|58130.6953|58847.5547|58717.2188|59825.0898|58977.8945|59238.5703|59825.0898|60476.7773|58847.5547|59368.9063|59368.9063|60411.6094|59955.4258|61063.3008|61910.4961|60281.2734|59238.5703|59303.7383|59303.7383|59890.2578|58195.8672|58130.6953|57413.8398|58261.0352|57479.0078|57935.1914|58717.2188|56631.8125||||||52982.3516|51483.4648|52917.1836|52786.8438|52135.1563|49854.2422|49007.0469|49723.9023|47899.1719|51483.4648|54285.7305|55198.0938|56436.3047|57022.8242|56371.1367|55393.6016|59043.0625|59694.75|60020.5977|60607.1172|60998.1289|60802.625|60411.6094|60411.6094|58912.7227|58652.0469|57870.0195||56436.3047|56631.8125|56762.1484|56631.8125|54872.25|54676.7422|55198.0938|55589.1094|56240.7969|55328.4336|54807.082|55914.9531|55654.2773|56696.9805|56110.4609|55002.5859|56110.4609|56110.4609|56240.7969|55719.4453|55067.7578|54741.9102|54416.0664|54416.0664|54416.0664|54285.7305|53894.7148|53764.3789|54416.0664|53308.1953|53503.7031|52135.1563|49202.5508|47247.4844|47899.1719|47834.0039|47703.668|47051.9766|46530.625|46139.6133|46595.793|46856.4688|45748.5977|45422.7539|45878.9375|46269.9492|46856.4688|46921.6406|46921.6406|47899.1719|48029.5117|47117.1445|47312.6523|48225.0195|49137.3828|48876.707|49007.0469|48876.707|48876.707|48420.5234|48616.0313|48290.1875|47247.4844|47247.4844|46856.4688|47182.3164|46465.457|46595.793|47051.9766|47638.4961|47899.1719|47377.8203|46856.4688|47442.9922|47247.4844|46726.1328|46921.6406|47117.1445|46530.625|46791.3008|46921.6406|46726.1328|46921.6406|46921.6406|48616.0313|49398.0586||49137.3828|48290.1875|48355.3555|47573.3281|47899.1719|48094.6797|47573.3281|46921.6406|46269.9492|46986.8086|46856.4688|46921.6406|47117.1445|47312.6523|46400.2891|45618.2617|45944.1055|45748.5977|45292.4141|44705.8945|44380.0508|43793.5313|42685.6563|42685.6563|41382.2773|44184.543|41708.125|44510.3867|46335.1172|45748.5977|46269.9492|46204.7813|46856.4688|47051.9766|46986.8086|47051.9766|46530.625|46157.8828|46716.9961|45288.1523|44977.5313|44977.5313|43672.9336|43797.1836|44107.8008|42865.3281|43300.1953|44853.2852|44977.5313|45101.7813|45909.3867|45412.3984|45101.7813|44853.2852|45288.1523|45412.3984|44791.1602|46344.2539|45101.7813|48456.457|48704.9531|49077.6953|47835.2227|48456.457|48456.457|47462.4805|46779.1172|46220.0039|45909.3867|46592.7461|46530.625|45785.1406|45909.3867|46592.7461|46095.7578|46468.5|45660.8945|44045.6758|44418.418|44977.5313|45474.5234|45350.2734|43238.0703|42678.957
11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|34679.6992|33923.6992||34679.6992|34632.3984|34112.6992|35246.6016|36097.1016|37253.6992|37447.8008|37981.3008|38175.3984|37932.8008|38126.8984|38320.8984|37981.3008|38320.8984|37641.8008|37835.8008|38223.8984|37835.8008|37399.1992|37738.8008|39242.5|40212.6992|40649.1992|41134.3008|41134.3008|40988.8008|41085.8008|41085.8008|41425.3984|41279.8008|40746.3008|41473.8984|41425.3984|40649.1992|40746.3008|39630.6016|38951.5|38611.8984|38708.8984|38757.5|37835.8008|38369.3984|39097|38320.8984|37253.6992||||||35556|35070.8984|35992.5|35895.5|36089.5|34246.3008|34343.3008|36865.6992|36768.6016|39485.1016|39970.1016|41231.3008|40455.1992|40261.1992|40164.1992|40746.3008|42056|40843.3008|41182.8008|41764.8984|42298.5|42007.5|40552.1992|40358.1992|39873.1016|40697.8008|40746.3008||40164.1992|39339.5|39436.6016|40067.1992|40697.8008|39776.1016|40358.1992|40018.6016|40067.1992|41182.8008|42735.1016|44723.8984|44869.3984|43753.6992|43802.1992|43850.6992|44190.3008|43268.6016|42977.6016|42686.6016|43123.1016|43123.1016|43123.1016|42880.6016|43705.1992|43705.1992|43996.3008|44238.8008|43608.1992|43899.1992|44626.8984|43802.1992|43947.6992|43171.6016|44141.8008|44093.3008|42492.5|42298.5|42686.6016|40843.3008|41473.8984|41328.3008|40552.1992|40261.1992|39679.1016|39679.1016|39873.1016|40503.6992|40794.8008|40261.1992|39097|40649.1992|41425.3984|41716.3984|42007.5|41328.3008|41231.3008|41134.3008|40455.1992|40358.1992|41522.3984|41764.8984|41857.6016|40930.5|40559.6992|40791.5|40606.1016|40606.1016|40606.1016|40467|39679|39864.3984|39818.1016|39308.1992|39215.5|38242|38427.3984|38659.1992|38798.3008|38103|37732.1016|38195.6992|38288.3984|38010.1992|37778.5|36248.8008||35878|35321.6992|35878|36387.8984|36063.3984|36202.3984|35785.3008|35878|34580.1016|34580.1016|34301.8984|34070.1992|34116.5|34533.6992|33931.1016|34209.1992|34209.1992|34023.8008|33143.1016|33143.1016|32957.6992|31798.8008|31613.4004|32262.4004|32169.5996|32818.6016|30825.4004|33143.1016|35368.1016|34672.8008|35043.6016|35321.6992|36109.6992|35785.3008|36295.1992|35414.3984|34950.8984|35229|35507.1016|33421.1992|33421.1992|33838.3984|33560.3008|33838.3984|32911.3008|32540.5|35200|36750|37500|36900|37800|38200|38250|37350|36700|36300|33950|35700|36200|38350|39550|39750|37200|34900|34400|33900|33950|33600|33900|33900|35250|35000|33800|33700|34100|33000|32250|32250|32000|32600|33300|32650|32100|32100
11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|6.6667|6.6667|6.5714|6.6667|6.6667|6.7619|6.8571||6.7619|6.6667|6.5714|6.7619|6.8571|6.8571|6.8571|6.6667|7.0476|6.9524||7.1429|7.1429|6.9524|6.9524|7.1429|7.1429|7.0476|7.1429||7.1429|7.1429|7.0476|7.1429|7.1429|7.1429|7.2381|7.3333|7.2381|7.3333|7.3333|7.0476|7.0476|7.1429|7.2381|7.0476|7.2381||7.3333|7.4286|7.4286|7.5238|7.2381|7.619|7.8095|8|7.7143|8|8.1905|7.9048|8|8|8|8.0952|8.2857|7.8095|8|8.381|8.5714|8.5714|8.4762|8.8571|9.1429|8.4762|8.2857|8.381|8.0952|8.381|8.4762|8.381|8.381|7.8095|7.1429||6.6667|6.5714|6.8571|6.8571|6.4762|6.4762|6.4762|6.4762|6.4762|6.5714||6.5714|6.5714|6.6667|6.5714|6.5714|6.6667|6.6667|6.4762|6.5714|6.5714|6.4762|6.4762|6.4762|6.4762|6.4762|6.4762|6.4762|6.4762|6.4762|6.5714|6.5714|6.4762|6.4762|6.4762|6.4762|6.5714|6.4762|6.4762|6.5714|6.5714|6.6667|6.5714|6.5714|6.7619|6.6667|6.7619||6.7619|6.7619|6.8571|6.7619|6.7619|6.7619|6.8571|6.8571|6.9524|6.9524|6.9524|7.0476|7.0476|7.0476|7.0476|7.1429|7.1429|7.0476|7.1429|7.2381|7.0476|7.1429|7.1429|7.1429|7.2381|7.3333|7.3333|7.3333|7.2381|7.4286|7.4286|7.1429|7.1429|7.2381|7.2381|7.3333|7.3333|7.2381|7.3333|7.3333||7.4286|7.2381|7.3333|7.4286|7.4286|7.7143|7.9048|7.4286|7.8095|7.9048|7.2381|6.9524||6.8571||6.8934|6.8027|6.9841|6.8027||6.8027|6.712|6.712|6.712|6.8027|6.8027|6.8027|6.712|6.8027|6.8027|6.712|6.8027|6.8027|6.712|6.8934|6.8934|6.8934|6.712|6.6213|6.5306|6.5306||6.5306|6.3492|6.1678|6.2585|6.1678|6.1678|6.1678|6.1678|6.1678|6.1678|6.1678|6.1678|6.1678|6.1678|6.1678|6.1678|6.1678|6.1678|6.1678|6.1678|6.1678|6.1678|6.1678||||||||||||||||
11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|10243.6016|10040.3555||10568.7949|10650.0938|10731.3916|10893.9893|11219.1826|11259.832|11585.0254|11219.1826|11219.1826|11341.1299|10934.6377|11097.2354|11056.5859|11097.2354|10731.3916|10731.3916|10650.0938|10324.9004|10243.6016|10365.5488|10812.6904|11015.9365|10893.9893|11259.832|11341.1299|11056.5859|11137.8838|11178.5332|11219.1826|11097.2354|11056.5859|11503.7275|10934.6377|10243.6016|10446.8477|10528.1465|10609.4443|10243.6016|10324.9004|10284.251|10446.8477|10487.4971|10609.4443|10609.4443|10568.7949||||||10040.3555|9877.7588|10324.9004|10243.6016|10121.6543|9471.2666|9349.3193|9674.5127|9715.1621|10406.1982|10975.2871|11503.7275|11666.3242|11666.3242|11381.7793|11259.832|11991.5176|11666.3242|11544.376|11544.376|11869.5703|11869.5703|11341.1299|11381.7793|11300.4814|11544.376|11463.0781||11056.5859|10893.9893|10934.6377|10690.7432|9999.7061|9837.1094|10081.0049|9918.4082|9755.8105|9755.8105|9633.8633|9511.916|9471.2666|9674.5127|9471.2666|9186.7217|9268.0205|9227.3711|9308.6699|9389.9678|9268.0205|8780.2295|8211.1406|8211.1406|8333.0889|8032.2842|8016.0249|8048.5439|8089.1934|8032.2842|8007.895|7910.3369|7845.2959|7727.0254|7884.7197|7853.1807|7805.8726|7884.7197|7924.1431|7711.2559|7703.3711|7758.564|7648.1782|7490.4834|7411.6362|7561.4463|7632.4087|7813.7573|7963.5669|8121.2612|8160.6846|8002.9902|8042.4141|8002.9902|8121.2612|8002.9902|8042.4141|8081.8374|8160.6846|8318.3789|8278.9561|8318.3789|8476.0732|8594.3447|8357.8027|8121.2612|8081.8374|8002.9902|8002.9902|8002.9902|8081.8374|8200.1084|7884.7197|7963.5669|7884.7197|7884.7197|8002.9902|8002.9902|7884.7197|7884.7197|7924.1431|7884.7197|7924.1431|7924.1431|8200.1084|8278.9561||7924.1431|7924.1431|7963.5669|7924.1431|7924.1431|7884.7197|7963.5669|7924.1431|7884.7197|8042.4141|7790.103|7774.3335|7876.835|7837.4111|7671.832|7561.4463|7616.6392|7411.6362|7451.0601|7522.0225|7364.3281|7293.3657|7214.5186|7340.6738|7253.9419|7340.6738|6938.5532|7340.6738|7608.7544|7671.832|7742.7944|7774.3335|7884.7197|7963.5669|7884.7197|7924.1431|7924.1431|7924.1431|7868.9502|7774.3335|7805.8726|7876.835|7624.5239|7577.2153|7727.0254|7648.1782|7727.0254|8042.4141|8081.8374|8160.6846|8278.9561|8278.9561|8200.1084|8200.1084|8318.3789|8436.6504|8278.9561|8239.5322|8278.9561|8870.3096|8712.6152|8436.6504|8318.3789|8357.8027|8357.8027|8278.9561|8239.5322|8081.8374|8200.1084|8121.2612|8357.8027|8042.4141|7963.5669|8042.4141|8042.4141|8042.4141|7963.5669|7884.7197|8002.9902|8121.2612|8200.1084|8002.9902|7963.5669|8042.4141
11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|44|44|44.4|44|42.7|42.9|42.9||41.6|41.2|40.8|41.8|43.1|42.8|42.9|41|43.5|42.9||44|43.3|43.3|43.1|44.6|45.6|43.4|45.4||46.8|47.8|46.7|50|51|50.4|49.1|48.3|45|43.9|45.1|45.2|45.4|44.5|41.4|40.5|40.1||40.9|40.8|42|42.5|40|40.3|42|42.5|40.8|41.4|43.6|43.8|43.9|45.8|46|49.8|50.4|50.1|52.7|51.7|53.8|56|55.9|51.3|53.6|50.3|45.8|46.9|43.5|41|41.2|42.2|43.1|40.9|41.2||38.9|39.9|39.3|40.4|38.8|38.9|38.2|38.8|38.6|38.1||38.2|38.5|38.2|38|38.1|37.8|37.7|37.9|37.6|37.4|37.5|36.8|37.1|36.8|36.9|37|36.8|36.8|36.9|37.2|37.8|37.4||40|39.7|39.7|39.9|40|40.1|40|40|39.8|39.5|39.8|39.3|39.7||40.2|40.5|40.8|40.8|41|41|40.6|40.2|40.2|40|40.2|40.7|41.4|40.9|41.1|41.7|42.3|42.3|41.4|41.8|41.8|42|42|42|42.4|42.7|42.6|42.9|42.9|42.9|43.1|42.5|42.6|42.1|41.5|41.5|41.8|41.4|41.5|42.1||42.7|42.6|41.9|42|43.1|42.8|41.8|42|42.1|42.6|40.9|40.2||40.2|41|40|39.9|39.7|40.2||39.1|38.5|38.6|37.6|37|36.6|36.3|35.9|35.5|35.3|35.6|35.8|35.5|35.8|36|35.9|35.7|35.1|35.1|35.1|35.1||35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.3|35.3|35.2|35.2|35.2|35.2|35.1|35.3|35.2|35.8|36.5||||||||||||||||
11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER|20913|20870||22304|22304|21087|21217|20739|20826|21652|21739|21913|21043|21043|21217|21304|21391|20870|20913|20565|20348|20826|21000|20826.0996|21434.8008|22087|21913|21304.3008|21304.3008|20782.5996|20869.5996|21000|21130.4004|20521.6992|19521.6992|19347.8008|19652.1992|20260.9004|20087|20739.0996|20434.8008|20000|20739.0996|21521.6992|21652.1992|21000|21130.4004|21347.8008||||||19956.5|18652.1992|19565.1992|18521.6992|18130.4004|16956.5|15869.5996|17043.5|17000|18260.9004|19130.4004|18608.6992|17391.3008|16260.9004|15217.4004|15043.5|15782.5996|15130.4004|15869.5996|15304.2998|15347.7998|15260.9004|14913|15087|14826.0996|14782.5996|14260.9004||13869.5996|13869.5996|14087|13217.4004|13217.4004|13043.5|13434.7998|13652.2002|12913|12869.5996|12739.0996|13000|12956.5|13000|12869.5996|12782.5996|13043.5|13000|12913|12913|12521.7002|12565.2002|12304.2998|12087|12347.7998|11913|11956.5|12000|12087|12391.2998|12260.9004|12304.2998|12173.9004|11565.2002|11913|11739.0996|11087|11087|11217.4004|10956.5|10652.2002|10739.0996|10260.9004|10217.4004|10000|9913|9913|10173.9004|10260.9004|10608.7002|10608.7002|10260.9004|10652.2002|10608.7002|10347.7998|9695.5996|9652.2002|9608.7002|9434.7998|9739.0996|9695.5996|9913|9913|9521.7002|8956.5|9000|8782.5996|8739.0996|9043.5|8913|9043.5|9130.4004|9130.4004|9173.9004|9217.4004|9000|8869.5996|8782.5996|8826.0996|8669.5996|8626.0996|8530.4004|8504.2998|8487|8695.7002|8826.0996||8591.2998|8417.4004|8695.7002|8739.0996|8826.0996|8826.0996|8260.9004|8034.7998|8078.2998|7869.6001|8000|8200|8417.4004|8260.9004|8252.2002|8287|8382.5996|8191.2998|8217.4004|8347.7998|8347.7998|7878.2998|7634.7998|7721.7002|7678.2998|7939.1001|7634.7998|8208.7002|8826.0996|9000|8826.0996|9304.2998|9695.5996|9695.5996|9913|9913|9913|10087|10087|10000|10000|10173.9004|10000|9956.5|10173.9004|9739.0996|9826.0996|10434.7998|10565.2002|10521.7002|11000|10956.5|11043.5|10478.2998|10434.7998|10652.2002|10173.9004|10434.7998|10043.5|10608.7002|10652.2002|10782.5996|10434.7998|10347.7998|10087|9913|9869.5996|9826.0996|9826.0996|9695.5996|10043.5|9826.0996|9652.2002|9913|9478.2998|9565.2002|9217.4004|9217.4004|9565.2002|9521.7002|9043.5|8869.5996|8504.2998|8452.2002
11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|0.7099|0.7099|0.7099|0.7099|0.7099|0.7099|0.7099|0.7099|0.7099|0.706|0.6895|0.6661|0.6661|0.6661|||0.6661|0.6661|0.6661|0.668|0.668|0.668|0.668|0.668|0.668|0.668|0.668|0.668|0.67|0.6719|0.6719|0.6583|0.6583|0.6583|0.6583|0.6603|0.6622|0.6622|0.6642|0.6642|0.6369|0.6369|0.6369|0.6369|0.6369|0.6369|0.6369|0.6369|0.6369|0.6369|0.6369|0.6622|0.668|0.6817|0.6856|0.6934|0.6856|0.6856|0.6895|0.6895|0.6914|0.6914|0.6914|0.6914|0.6953|0.7031|0.7031|0.7031|0.7031|0.7031|0.7031|0.7031|0.7031|0.7031|0.7031|0.7031|0.7031|0.7031|0.7031|0.7031|||0.7031|0.7012|0.7012|||0.7012|0.7012|0.7012|0.7012|0.7012|0.7012|0.7012|0.7012|0.7012|0.7167|0.7167|0.7167|0.7128|0.6895|0.6895|0.6836|0.6797|0.6797|0.6447|0.633|0.6271|0.6271|0.6271|0.6271|0.6271|0.6271|0.6271|0.631|0.631|0.631|0.631|0.6135|0.5843|0.5921|0.594|0.6038|0.6077|0.6096|0.6096|0.6213|0.6252|0.6271|0.6291|0.6291|0.6291|0.6291|0.6291|0.6349|0.6349|0.6349|0.6349|0.6349|0.6369|0.6252|0.6252|0.6252|0.6252|0.6252|0.6252|0.6252|0.6252|0.631|0.631|0.633|0.6486|0.6583|0.6583|0.6583|0.6583|0.6583|0.6583|0.6583|0.6583|0.6583|0.6583|0.6583|0.6583|0.6583|0.6642|0.6661|0.6661|0.6466|0.6466|0.6505|0.6486|0.6564|0.6564|0.6564|0.6564|0.6953|0.6953|0.6973|0.6973|0.6973|0.7012|0.7012|0.7012|0.7012|0.7089|0.7089|0.7089|0.7128|0.7206|0.7206|0.7226|0.7304|0.7323|0.7323|0.7323|0.7323|0.7323|0.7323|0.7382|0.744|0.746|0.7537|0.7596|0.7596|0.7596|0.7615|0.7693|0.7732|0.7732|0.7615|0.7615|0.7615|0.7615|0.7615|0.7615|0.7615|0.7615|0.7615|0.7615|0.7615|0.7615|0.7615|0.7615|0.7693|0.7732|0.781|0.781|0.781|0.781|0.781|0.781|0.781|0.7791||0.7421|0.7421|0.7421|0.7421|0.7323|0.7323|0.7323|0.7323|0.7323|0.7323|0.7323|0.7051|0.6817|0.6778|0.6778|0.6778|0.6778
11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|8765.3496|8569.8398||8863.1035|8895.6885|8683.8867|8911.9814|9091.1982|9009.7363|9091.1982|9123.7832|9140.0762|9042.3213|8993.4434|9009.7363|8879.3965|8732.7646|8602.4248|8537.2549|8472.085|8390.6221|8341.7451|8309.1602|8635.0098|8781.6416|8846.8115|8960.8584|8960.8584|8732.7646|8683.8867|8683.8867|8602.4248|8504.6699|8455.792|8455.792|8423.207|8537.2549|8781.6416|8700.1797|8406.915|8195.1123|8309.1602|8292.8672|8455.792|8406.915|8325.4521|8309.1602|8276.5752||||||7852.9707|7641.1685|7852.9707|7673.7534|7820.3857|7559.7065|7233.8569|7266.4419|7070.9321|7592.2915|7983.3105|8358.0371|8504.6699|8406.915|8309.1602|8260.2822|8879.3965|9091.1982|8732.7646|8749.0566|8716.4717|8749.0566|8830.5186|8732.7646|8358.0371|8064.7729|7852.9707||7738.9233|7690.0459|7706.3384|7771.5083|7820.3857|7559.7065|7820.3857|8015.8955|8129.9429|7722.6309|7413.0742|7299.0269|7250.1494|7282.7344|7250.1494|7250.1494|7380.4893|7233.8569|7119.8096|7070.9321|7103.5171|7184.9795|7266.4419|7168.687|6989.4697|6546.6045|6520.9312|6559.4409|6610.7866|6623.623|6533.7681|6585.1138|6597.9502|6469.5854|6636.4595|6649.2964|6623.623|6546.6045|6533.7681|6443.9126|6469.5854|6469.5854|6251.3652|6264.2017|6212.856|6058.8184|5904.7803|6302.7114|6418.2397|6533.7681|6482.4219|6495.2583|6495.2583|6354.0571|6366.8936|6315.5479|6225.6924|6161.5098|6251.3652|6289.875|6289.875|6341.2207|6341.2207|6366.8936|6341.2207|6366.8936|6181.2544|6171.3799|6210.877|6151.6313|6131.8833|6131.8833|6102.2607|6062.7637|5875.1538|5845.5313|5894.9023|5904.7764|5973.896|5993.644|5786.2856|5746.7891|5806.0342|5766.5376|5865.2793|5885.0278||5628.2983|5598.6758|5569.0532|5559.1792|5578.9272|5569.0532|5569.0532|5371.5693|5302.4497|5361.6948|5411.0659|5450.563|5411.0659|5351.8208|5302.4497|5272.8271|5233.3301|5144.4624|5134.5879|5035.8462|4867.9844|4818.6133|4729.7456|4759.3682|4700.123|4739.6196|4650.752|4996.3491|5253.0786|5193.8335|5243.2046|5282.7012|5322.1982|5371.5693|5302.4497|5272.8271|5262.9526|5262.9526|5371.5693|5144.4624|5134.5879|5134.5879|5134.5879|4877.8589|4848.2363|4897.6069|4877.8589|5006.2236|5075.3428|5183.959|5233.3301|5233.3301|5292.5757|5243.2046|5302.4497|5391.3174|5391.3174|5312.3237|5371.5693|5529.5566|5539.4307|5411.0659|5430.8145|5490.0596|5628.2983|5262.9526|4927.23|4779.1167|4680.3745|4680.3745|4808.7393|4759.3682|4719.8716|4946.978|4631.0034|4650.752|4581.6323|4512.5132|4542.1357|4680.3745|4482.8906|4453.2676|4423.645|4206.4126
11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|26878.7734|26878.7734||26935.0059|26485.1504|26147.7617|26147.7617|26147.7617|26710.0781|27497.3223|27666.0176|27609.7852|27328.627|26935.0059|26822.541|26653.8457|26372.6875|25248.0527|25051.2422|25023.125|24348.3457|24460.8086|24348.3457|24179.6504|25360.5156|25304.2852|24741.9668|26035.2969|26316.4551|26541.3828|26428.9199|26372.6875|26428.9199|26428.9199|26653.8457|26597.6152|26710.0781|26878.7734|27047.4688|27047.4688|26991.2363|26991.2363|27159.9316|27778.4805|27947.1758|27947.1758|27947.1758|27778.4805||||||27103.7012|26428.9199|26428.9199|26653.8457|26766.3105|26681.9629|26541.3828|26485.1504|25051.2422|26906.8887|26935.0059|26906.8887|26878.7734|26428.9199|26372.6875|26316.4551|26400.8027|26372.6875|26372.6875|26372.6875|26400.8027|26541.3828|26348.7852|25964.9316|25964.9316|25964.9316|25773.0039||25279.4785|24895.625|24731.1172||||||24182.7559|24018.2461|23853.7383|23415.0488|22757.0156|22811.8516|22208.6523|22208.6523|22647.3418|22263.4883|22208.6523|22757.0156|22866.6875|22976.3594|22866.6875|22866.6875|23140.8672|23305.377|23250.541|23086.0313|23469.8848|22592.5059|22537.6699|22647.3418|22811.8516|22866.6875|22866.6875|22647.3418|22482.834|22427.998|22866.6875|22811.8516|22537.6699|22592.5059|22702.1777|22427.998|21934.4727|22044.1445|22482.834|22537.6699|22921.5234|23908.5742|24073.082|23360.2129|23250.541|23415.0488|23689.2305|23305.377|22647.3418|22482.834|22208.6523|22208.6523|22098.9805|21879.6367|21934.4727|22044.1445|21934.4727|21879.6367|21989.3086|21879.6367|21386.1094|21386.1094|20892.584|20508.7305|20453.8945|19850.6973|19795.8613|19960.3691|19741.0254|19576.5156|19741.0254|19905.5332|19905.5332|20070.041|20344.2227|20124.8789|20179.7148|19741.0254||19192.6621|19357.1719|19686.1895|19576.5156|19192.6621|17766.9219|17547.5781|17547.5781|17602.4141|17712.0859|16450.8535|16560.5254|15902.4922|14476.752|13160.6836|14367.0791|14147.7344|14257.4072|14312.2432|14312.2432|14202.5703|14257.4072|14147.7344|14421.915|14312.2432|14257.4072|13928.3896|14038.0625|14367.0791|14038.0625|14202.5703|14257.4072|14421.915|14641.2598|14805.7686|14750.9326|14586.4238|14586.4238|14531.5879|14531.5879|14531.5879|14641.2598|15025.1133|15079.9492|14970.2773|14367.0791|14476.752|15408.9668|15408.9668|15847.6563|15079.9492|14860.6045|15025.1133|14367.0791|14257.4072|14202.5703|13709.0449|13818.7178|13818.7178|13818.7178|13818.7178|13818.7178|13818.7178|13818.7178|13818.7178|13763.8809|13763.8809|13763.8809|13763.8809|13763.8809|13818.7178|13763.8809|13654.209|13763.8809|13763.8809|13818.7178|13709.0449|13873.5537|13818.7178|13873.5537|13928.3896|13928.3896|13928.3896|14038.0625
11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.485|0.485|0.513|0.487|0.492|0.4765|0.487|0.491|0.496|0.4955|0.504|0.4675|0.452|0.4495|||0.4495|0.45|0.45|0.452|0.447|0.445|0.45|0.455|0.457|0.484|0.457|0.455|0.46|0.46|0.455|0.442|0.442|0.442|0.475|0.447|0.455|0.457|0.455|0.443|0.435|0.438|0.435|0.433|0.436|0.44|0.436|0.433|0.425|0.425|0.435|0.424|0.424|0.433|0.443|0.445|0.445|0.447|0.445|0.447|0.448|0.477|0.478|0.478|0.477|0.448|0.453|0.453|0.453|0.475|0.453|0.453|0.453|0.457|0.459|0.459|0.457|0.443|0.431|0.455|||0.448|0.446|0.418|||0.416|0.416|0.414|0.425|0.448|0.417|0.417|0.412|0.412|0.45|0.441|0.417|0.415|0.415|0.414|0.394|0.391|0.404|0.403|0.384|0.384|0.385|0.385|0.386|0.387|0.387|0.388|0.385|0.379|0.385|0.386|0.378|0.375|0.364|0.365|0.365|0.358|0.362|0.362|0.362|0.361|0.366|0.368|0.368|0.366|0.369|0.367|0.364|0.365|0.364|0.39|0.37|0.371|0.371|0.368|0.366|0.387|0.385|0.362|0.36|0.357|0.357|0.357|0.356|0.36|0.36|0.36|0.366|0.387|0.364|0.367|0.368|0.365|0.364|0.362|0.366|0.366|0.368|0.367|0.369|0.37|0.372|0.373|0.369|0.369|0.369|0.371|0.37|0.368|0.37|0.371|0.368|0.372|0.373|0.375|0.375|0.377|0.371|0.368|0.37|0.375|0.377|0.377|0.402|0.364|0.377|0.38|0.382|0.379|0.383|0.387|0.387|0.374|0.375|0.375|0.374|0.378|0.378|0.377|0.378|0.362|0.361|0.355|0.355|0.353|0.345|0.366|0.365|0.365|0.36|0.35|0.36|0.358|0.356|0.354|0.358|0.358|0.351|0.354|0.36|0.347|0.351|0.349|0.344|0.351|0.331|0.324||0.326|0.346|0.328|0.324|0.325|0.325|0.328|0.328|0.328|0.346|0.328|0.331|0.328|0.334|0.325|0.325|0.325
11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|45688|45335||45864|45952|46041|46129|46393|46305|46482|46570|46570|46658|46658|46570|46570|46305|46305|46746|46746|45159|44982|45335|45688|45864|44629|44541|44541|44806|44894|44982|44894|44806|44718|44982|43262|43218|43130|43130|42954|42513|42336|42336|42689|42601|40131|39514|39249||||||36780|35986|35280|35280|35280|34530|33957|34575|34222|36780|37397|38279|37926|36691|34310|34398|34663|34663|34663|34663|34663|34839|34839|34442|32722|32678|32678||32634|32634|32634|32634|32811|32634|32943|33163|33869|33869|33604|32943|32986|33158|32986|32986|33243|32814|32900|32642|30838|30752|30752|30881|30795|30795|30924|30881|30752|30752|30581|30666|30495|31053|31225|31182|31354|31354|31139|30752|30495|30065|29636|29593|29550|29507|29636|30237|30409|30581|30581|30709|30666|30752|30838|31010|30495|30452|30795|31053|31053|30967|31568|31568|31525|31525|31354|31354|31783|31998|31912|31955|31525|31525|31483|31483|30495|30366|30323|30323|30752|30666|29979|29636|29636|30237||30452|30495|30924|30924|30237|30155|30032|29785|28840|27526|27526|27279|26704|27608|27608|27772|28019|27402|27443|26088|26047|25554|24609|24609|24568|24568|24157|25061|25677|25864|25864|25864|26113|26154|25076|25076|25201|25201|25284|24040|24040|24040|23957|23957|23750|23812.4004|23896.1992|24315.5|24734.6992|24986.1992|25153.9004|25279.6992|25237.8008|25153.9004|25070.0996|24860.5|24483.1992|25992.4004|27082.4004|28004.6992|28214.3008|28172.4004|28046.5996|28088.5996|28130.5|28130.5|27837|26705.0996|24986.1992|24986.1992|25153.9004|24483.1992|24315.5|23602.8008|22135.5|20710.0996|19368.5|18110.8008|18027|18027|17398.0996|17188.5|17020.8008|17062.6992
11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|12000.9219|11570.3955||12243.0928|12565.9873|12350.7246|12888.8818|13184.8691|13238.6846|13938.29|14207.3691|13992.1055|14207.3691|13938.29|13211.7773|13023.4219|13050.3301|12323.8164|12270.001|12054.7373|11624.2109|11731.8428|11785.6582|12189.2773|12485.2637|12377.6318|12808.1582|12835.0664|12700.5273|12216.1846|12189.2773|12270.001|12216.1846|12027.8291|11866.3818|11812.5664|11731.8428|12243.0928|12108.5537|12162.3691|11731.8428|11866.3818|11974.0137|12377.6318|12270.001|12539.0791|12646.7109|11920.1982||||||11462.7637|11301.3164|12135.4609|12027.8291|12081.6455|11301.3164|11005.3291|11812.5664|11516.5791|12377.6318|13077.2373|13965.1982|13938.29|13642.3037|12754.3428|13104.1455|14072.8301|14207.3691|13830.6582|12996.5137|13453.9482|12969.6055|12135.4609|11355.1318|11193.6846|10790.0664|10790.0664||10736.251|10870.79|10843.8818|10709.3408|10499.3535|10473.1055|10656.8438|10263.1182|10131.876|10131.876|10053.1309|10026.8828|10026.8828|10105.6279|10053.1309|10026.8828|10315.6143|10210.6211|10368.1113|10341.8633|10525.6016|10525.6016|10788.0859|10236.8691|10604.3467|10840.582|10578.0986|10551.8506|10945.5762|10656.8438|9974.3857|9895.6406|9843.1436|9501.915|9790.6475|9816.8955|9738.1504|9869.3926|9869.3926|9869.3926|9869.3926|9869.3926|9764.3984|9449.418|9711.9023|9816.8955|9974.3857|10289.3662|10525.6016|10761.8369|10735.5889|10971.8242|10971.8242|10814.334|11076.8174|11024.3213|11076.8174|10998.0723|10971.8242|11181.8115|10971.8242|11129.3145|11313.0537|11076.8174|11339.3018|11260.5566|11313.0537|11286.8047|10998.0723|10866.8311|10840.582|10971.8242|11050.5693|10945.5762|10893.0791|10761.8369|10788.0859|10840.582|10919.3271|11050.5693|11050.5693|10866.8311|10945.5762|10971.8242|11234.3086|10998.0723||10945.5762|10919.3271|11208.0596|11234.3086|11181.8115|11024.3213|10709.3408|10604.3467|10499.3535|10630.5957|10473.1055|10499.3535|10709.3408|10788.0859|10761.8369|10761.8369|10814.334|10683.0918|10551.8506|10525.6016|10499.3535|10420.6084|10341.8633|10000.6338|9974.3857|10499.3535|10105.6279|10840.582|11523.04|11654.2822|11785.5244|11286.8047|11575.5371|11575.5371|11391.7988|11208.0596|11444.2949|11129.3145|10919.3271|10604.3477|10681.0049|10757.6631|10757.6631|10502.1367|10476.584|10885.4268|11703.1113|11089.8477|11345.374|11473.1367|11498.6895|10962.084|10808.7686|10757.6631|10732.1104|11038.7422|11013.1895|11549.7949|11064.2949|11881.9795|11575.3477|11805.3213|11422.0322|11294.2686|11089.8477|11089.8477|10910.9785|10834.3213|10732.1104|11243.1631|12009.7422|11907.5322|11626.4531|11345.374|11396.4795|11626.4531|11754.2158|11754.2158|11728.6631|11754.2158|11933.085|11907.5322|11268.7158|11217.6104
11014|1136006|/equities/viglacera|MSCI_FRONTIER|30269|29908||29998|29817|29817|30495|31218|31625|31715|31625|32167|32528|31625|32890|31805|32257|32212|32438|31128|31173|30721|30947|31173|30721|30631|30721|30811|30811|31082|30631|30450|30269|31353|31534|32483|32528|32528|33432|33522|33703|33838|32528|33251|32528|32980|31805|31579||||||30947|29817|30811|32167|34561|32935|31805|30902|28914|29953|28010|29727|27784|25977|24306|24306|24667|24577|24396|24306|24712|25119|25209|25300|25074|24532|24215||24215|24170|24306|24170|24215|23538|24667|24125|23221|23131|23131|23131|23176|23131|23131|23041|23267|23041|23944|25119|25300|23809|23538|23944|23493|23583|23493|24396|23944|22408|20963|20827|20872|20782|20872|20917|20872|20872|20963|20963|20872|20782|20782|20782|20827|20646|20646|20646|20646|20782|20782|21143|20827|20827|20782|21143|20782|20691|20691|20737|20601|20782|20782|20782|20782|20782|20782|21143|21234|21234|21143|21143|21188|21188|21143|20646|20691|20330|20330|19607|19607|19607|20827|21234|20917|20782||19607|19427|20187.3008|20187.3008|20049.3008|20049.3008|20555.1992|20325.1992|20233.3008|20417.1992|20647.0996|20095.3008|19405.5|19865.4004|20233.3008|19957.4004|19543.5|19773.4004|18485.8008|18485.8008|18485.8008|18209.9004|17566.0996|17290.1992|17290.1992|17842.0996|17198.3008|17796.0996|18485.8008|18393.9004|18439.9004|18439.9004|18393.9004|18531.8008|18531.8008|18853.6992|18393.9004|18853.6992|18853.6992|18485.8008|17888|17842|17842|18190.1992|17015.1992|16580.0996|19350|18900|18850|19200|19400|19950|20500|19900|19050|19050|18700|18900|18850|19100|19150|19050|19000|19050|18650|18900|18800|18800|18950|19050|18950|18300|17650|17400|17300|17400|17400|17050|17050|16700|16900|17100|17300|17300
11015|13260|/equities/highteck-payment|MSCI_FRONTIER|590|590||590|600|600|580|580|580||580|590|580|579.2|580|580|579.9|580|580|600||603|603.1|623|623|630|640|634.1|645|650|650|||659.5|660|659.9|660|678|665|665|670|665|673.9||673.9|660|673|||688|678|673|673|||660|653|660|660|660|650|631|640|659||659.8|660|646.9|660|659.9|659.5|652.5|660|670||668.5|652|652|655|660||649|639|||625.3|638|640|636.1|635|659.5|660|650|655|632.3|613.5|590|580.2|580|580|580|585|580|584|584|575|579.9|560|549.5|540|525|525||525|530|519.9|520||521.5|520.3||500.3||505|500.2|||500.2|500.3|500|500.5|500.2|500|490||490|485|480.2||484.8||480|480||480||475||470|470|470|470|472|472|472|477|477||475||473.1|475|474.9|475|477.6|460|478.3|460|446|445|445.1|458.9|450|442|439.1|||431|431|431||||445||430.1|425||410|410|||410.1|420||435||||430||430|||430|435|440.2|439.9|||440|445|449|449|449.6|440|444.9|440.1|433.3|425|435|443.8|444|427.2|410.8|410.2|410|422|430|430|430|440|430|430|426|426|410|408|405||399.1|383.8|383.5|383.5|379.9|375|375||372.5|||370
11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|15530|15417||16553|16553|16553|16894|16970|16591|16856|17121|17348|17424|17424|17348|17462|17576|17121|17083|16629|16515.0996|16439.4004|16553|17500|17765.0996|17651.5|18106.0996|18333.3008|17840.9004|18143.9004|18181.8008|18295.4004|18068.1992|18560.5996|19469.6992|19128.8008|18333.3008|17840.9004|18143.9004|18484.8008|17727.3008|17765.0996|17348.5|17954.5|17651.5|17159.0996|17727.3008|17159.0996||||||16060.5996|15378.7998|15113.5996|14848.5|14166.7002|13257.5996|12500|13409.0996|12878.7998|13825.7998|14659.0996|15757.5996|16136.4004|16818.1992|16174.2002|16325.7998|17537.9004|17272.6992|16174.2002|15909.0996|16212.0996|15909.0996|14886.4004|14204.5|13295.5|13181.7998|13106.0996||12272.7002|12045.5|11969.7002|11666.7002|10909.0996|10833.2998|10984.7998|11098.5|11136.4004|10871.2002|10757.5996|10757.5996|10340.9004|10454.5|10265.0996|9962.0996|10227.2998|10151.5|10265.0996|10227.2998|10037.9004|9848.5|9962.0996|9810.5996|10000|10037.9004|10037.9004|9848.5|9545.5|9583.2998|9621.2002|9507.5996|9318.2002|8825.7998|8977.2998|9015.0996|9128.7998|8825.7998|8598.5|8333.2998|8333.2998|8484.7998|8257.5996|8143.8999|8219.7002|8143.8999|8143.8999|8181.7998|8333.2998|8636.4004|8636.4004|8636.4004|8750|8636.4004|8750|8750|8712.0996|8750|8825.7998|9166.7002|9166.7002|9090.9004|9280.2998|9318.2002|8750|8825.7998|8750|8712.0996|8901.5|8787.9004|8636.4004|8712.0996|8674.2002|8522.7002|8522.7002|8484.7998|8598.5|8409.0996|8447|8257.5996|8219.7002|8257.5996|8333.2998|8181.7998|8484.7998|8560.5996||8674.2002|8522.7002|8447|8598.5|8636.4004|8106.1001|8143.8999|7916.7002|7916.7002|8106.1001|8106.1001|8219.7002|7840.8999|8106.1001|8106.1001|7803|7840.8999|7651.5|7727.2998|7424.2002|7166.7002|7128.7998|6810.6001|6886.3999|6742.3999|7113.6001|6840.8999|7348.5|7878.7998|7803|7840.8999|7803|7954.5|8030.2998|7954.5|7954.5|7992.3999|7878.7998|8030.2998|7803|7840.8999|7727.2998|7727.2998|7727.2998|7803|7560.6001|7651.5|7916.7002|7916.7002|8068.2002|8257.5996|8106.1001|8106.1001|7916.7002|7992.3999|8030.2998|7689.3999|8143.8999|8257.5996|8863.5996|8901.5|9090.9004|8598.5|8484.7998|8636.4004|8484.7998|8257.5996|8030.2998|8106.1001|8181.7998|8447|8295.5|8143.8999|8181.7998|8295.5|8447|8257.5996|7916.7002|7840.8999|8068.2002|7954.5|7840.8999|7340.8999|7250
11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|54557|53632||55482|55019|53540|55019|59848|59946|61524|61524|61524|62510|60735|59848|60932|60045|58763|59158|58369|57580|58566|58665|60834|61327|60144|59848|58763|58763|59256|59651|59651|58763|58073|58270|58172|59158|60439|60932|60932|58270|58763|58862|59651|60242|60637|61031|61031||||||59059|56594|59158|57284|57679|53932|52749|55707|53242|57186|59651|63102|63792|64778|63397|64087|67637|68426|69017|69412|67243|67144|67341|66059|65566|65073|65369||65073|64087|66059|63102|61031|57580|57777|56101|56298|56298|56200|57777|57383|57777|56693|55904|57087|56791|55214|54622|55608|55017|54425|54228|55017|53833|54425|55017|56003|56003|56101|54524|53932|53242|54425|53242|52552|52749|52157|51270|51467|51862|51270|50284|49791|49495|48805|52256|53143|54721|53538|51270|53242|53932|52377|52474|52863|52183|51406|48393|48442|48442|47276|46644|47130|47470|47324|46644|48296|48102|47907|48442|48490|48053|47324|47033|46790|46693|47227|46304|46935|47907|48490|47664|49851|50239||50045|48490|46693|46255|46255|46061|45575|44555|44020|44020|43340|44215|44555|45624|44166|43972|44117|43632|44069|44700|44020|41980|39259|39453|38967|40716|39404|42368|44603|44700|45381|45769|46984|46644|46498|46207|46158|46547|46401|45867|45867|45672|45186|45575|44652|44215|45750|47500|48000|48000|48600|49000|49500|48000|48000|49200|47200|48300|49200|52800|52400|50600|49750|49850|49900|49900|50700|49950|50400|50500|52000|49500|49150|50100|49500|48600|48800|48250|49700|50500|49800|48150|47900|46950
11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|47920|47920||49705|49329|49611|51115|51866|51585|52524|52524|52524|52430|52430|52524|53088|52900|51772|52148|52242|52524|55049|55147|56029|54853|55147|56518|56616|56616|55931|54461|54461|54657|55441|57204|56812|56616|57302|57400|57792|57008|57204|56127|55637|56029|55049|54951|54559||||||51915|50935|51131|50249|49466|48682|47507|47997|46233|49662|51523|52796|53188|53776|52209|51915|54951|54853|55049|55833|56127|56127|55049|54461|54168|53972|53776||53482|53776|53580|53678|52013|51621|52013|52111|52894|52698|51229|52600|52796|53384|51915|50543|51229|49662|50249|49760|49564|49858|49564|49760|50249|50347|49368|49172|49662|49564|49662|47409|47409|47164|47801|47605|47850|47850|47507|47311|47703|47801|47311|47360|47997|47213|46527|48388|48976|48486|48388|47899|48095|48339|48927|48780|48486|48339|48339|48731|48780|48878|49172|49172|49564|49760|49270|49564|50249|50543|50641|50543|49368|49662|49368|48976|49760|48486|48780|48682|49074|49858|50152|50054|50543|51033||50837|50453|50261|50741|49396|48435|46609|44735|44543|45167|44254|44398|44783|44783|44687|43918|43437|42861|42861|42717|42765|42044|40554|40554|39930|41900|40602|43630|44206|43534|44110|44591|45648|45023|44639|44591|44591|44543|44735|44687|44687|44591|44158|43726|43341|42765|42765|44014|44062|44110|44446|44206|44206|44879|43966|42573|42284|43437|42669|45840|47600|48000|47000|47150|46700|46400|46300|46150|46800|46900|46900|46350|46400|47000|46850|46800|45350|44500|45600|45650|45550|44300|43800|42050
11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|0.155|0.155|0.15|0.153|0.15|0.152|0.148|0.148|0.149|0.152|0.152|0.152|0.156|0.156|0.155|0.152||0.15|0.148|0.148|0.148|0.148|0.148|0.152|0.151|0.15|0.149|0.148|0.145|0.143|0.144||0.148|0.146|0.14|0.137|0.132|0.132|0.13|0.131|0.13|0.129|0.128|0.13|0.129|0.13|0.13|0.13|0.13|0.13|0.128|0.126|0.126|0.126|0.125|0.131|0.137|0.134|0.134|0.137|0.137|0.13|0.132||0.146|0.147|0.149|0.146|0.146|0.146|0.146|0.146||0.157||0.162||0.16||0.163|0.164|0.16|0.16|0.157|0.157|0.155|0.154|0.154|0.154|0.152|0.154|0.152|0.152|0.152|0.15|0.148|0.151|0.152|0.156|0.158|0.159|0.159||0.16|0.158|0.156|||0.156|0.157|0.157|0.157|0.156|0.158|0.158|0.157|0.156|0.156|0.154|0.153|0.154|0.158|0.158|0.158|0.157|0.157||0.156|0.16|0.16|0.16|0.156|0.164|0.165|0.165|0.168||0.169|||||0.169||0.17||||0.165|0.167|0.167|0.17|0.163|0.168|0.165|0.162|0.165|0.17||0.168|0.171|0.17|0.175|0.175|0.179|0.175|||0.178|0.178||||0.18|0.18||0.179|0.178|0.175|0.166||0.169|0.17||0.165|0.17|||||||||0.169||0.169|0.17|0.17|0.17|0.165|0.164|0.166|0.166|||0.166|0.166|0.165|0.17|||0.17|0.174|0.174|0.17|0.17|0.167|0.167|0.165|0.165|0.165|0.16|0.161|0.161|0.161|0.163|0.161|0.16|0.16|0.16|0.158|0.159|0.158|0.157|0.155|0.157|0.152||||0.153|0.15|0.15||0.153||||0.153|0.155|0.155
11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|40720|39360||40320|39600|39760|39680|39680|39600|40000|40560|40560|40880|38960|38960|38880|38760|38960|38960|39000|38800|38800|39040|39120|39280|39440|39600|39600|39440|39440|39920|40400|40320|39520|40080|40000|40160|41920|40343|41070|41494|41494|41554|42160|40343|40585|41070|41191||||||40464|37980|37920|37859|36527|34709|33740|34407|33983|36527|38707|39495|39677|39677|38162|39374|41373|42221|42584|42645|42039|41312|43008|43917|43796|43917|44401||45310|45068|45128|45976|46219|44704|45673|47067|48278|46158|49611|51670|53790|54154|53306|53912|54396|54457|54578|54457|54396|54639|53972|54881|55971|52640|52579|51670|52216|52216|52458|49247|48702|49126|49369|49550|48581|45431|45492|44947|44825|44886|45189|45552|45128|42766|43553|43977|44583|44523|44038|43674|43917|44099|43553|43614|44099|43735|44099|44523|44704|44825|45007|44947|44886|45249|45068|44947|45371|45189|45431|45552|45431|45371|45310|45431|45431|45492|45673|44886|44220|44220|44644|44583|44462|44825||44704|44401|44583|44825|44583|45128|45249|45189|43917|43917|42402|41191|42826|41615|40343|39434|39071|41494|41130|39374|36890|34528|36527|34467|32226|30166||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER|12400|12150||12800|13100|13850|13250|12400|11600|12300|12000|11800|11500|12200|12500|12200|12050|12750|12600|11800|11050|10450|9790|9180|8580|8020|7500|7200|7700|7380|6900|6620|6590|6500|6350|6300|6550|6520|6100|6500|6290|6100|6050|6150|6320|6080|6300|6700||||||6390|6100|6520|6100|6200|6160|5760|6190|6650|7150|6700|6270|5860|5480|5130|5280|5540|5180|4930|4910|5020|4750|4440|4430|4390|4490|4600||4550|4480|4350|4300|4300|4270|4440|4430|4270|4250|4300|4320|4320|4260|4250|4280|4340|4370|4250|4210|4270|4180|4160|4220|4230|4230|4240|4290|4320|4190|4300|4400|4410|4400|4620|4320|4550|4510|4800|4930|4610|4810|4510|4470|4180|4150|4300|4030|4150|4360|4080|4140|4240|4250|4230|4310|4100|4290|4040|3800|4000|4200|4050|3800|3610|3390|3430|3450|3420|3200|3150|3150|3050|3070|3070|3070|3080|3080|3080|3120|3110|3110|3100|3080|3100|3180||3210|3000|2960|2960|2930|2960|2910|2880|2860|2870|2880|2880|2880|2920|2880|2910|2910|2850|2800|2840|2850|2820|2700|2770|2780|2930|2740|2940|3120|3210|3290|3300|3400|3350|3400|3420|3460|3460|3580|3350|3460|3680|3640|3630|3870|3620|3890|4180|4200|4140|4090|3830|3690|3500|3530|3410|3300|3290|3200|3210|3240|3330|3120|3040|3000|3010|3090|2890|2880|2870|2890|2890|2890|2920|2920|2900|2890|2920|2920|2870|2900|2910|2900|2890
11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|0.062|||||0.061||||||||||0.067||0.065||0.062||||||0.066||||0.065||||||||||||||0.059|0.06|0.06|0.064||||||0.068|0.068||0.068|0.067||0.07|0.069||0.071||0.072||0.07||||0.076|||0.076|||0.071|||||||0.07||0.072|0.073||0.071||||||0.075||0.077|||0.074|0.074|||0.076||0.076||0.08|0.075|0.069|0.068||||0.068||0.067||0.074|0.073|0.07|0.07||0.073||0.068|0.068||||0.075|0.072||0.077|0.077|0.083|0.085|0.09|0.085||||0.078|0.077|0.07|0.068|0.073|0.081|0.088|0.096|0.1|0.093|0.085|0.078|0.079|0.081|0.08|0.073|0.067|0.059|0.052|0.054||0.053|0.057|0.06|0.055|0.048|0.042||||||||||||||||0.039|||||||||||0.043|||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11024|11106|/equities/burgan-bank|MSCI_FRONTIER|179.425|175.507|174.724|177.858|175.507|173.941|173.157|173.157|172.373|173.941|174.724|173.157|174.724|173.157|173.157|172.373|173.157|172.373|172.373|172.373|172.373|173.157|172.373|173.157|173.157|173.941|174.724|175.507|176.29|173.941|173.941||174.724|174.724|174.724|174.724|172.373|174.724|174.724|175.507|||174.724|173.941|174.724|174.724|174.724|174.724|177.075|173.941|173.941|172.373|173.941|172.373|172.373|172.373|170.807|170.807|173.157|173.157|172.373|172.373|171.59|170.807|170.022|169.24|166.89|166.89|167.673|166.89|166.89|167.673|167.673|168.457|167.673|166.89|166.105|166.105|165.323|166.89||166.89|166.89|166.89|165.323|165.323|164.538|166.105|164.538|165.323|167.673|167.673|166.105|166.105|166.105|168.457|167.673|166.89|165.323|162.973|162.973|162.973|158.271|157.486|154.353|161.404|161.404|161.404|160.622|161.404|162.187|162.973|162.973|161.404|161.404|160.622|163.755|163.755|166.105|164.538|164.538|164.538|163.755|166.105|158.271|157.486||162.187|162.187|162.973|166.105|167.673|170.807|170.022|168.457|173.157|177.858|178.641|177.075|176.29|176.29|174.724|171.59|169.24|163.755|162.973|||158.271|162.973|164.538|163.755|166.89|162.187|162.187|162.187|159.837|159.837|159.054|157.486|156.702|156.702|155.135|155.135|155.135|155.919|155.135|155.919|155.919|155.135|155.919|155.135|156.702|155.135|153.568|152||154.353|153.568|152.786|149.651|147.299|148.084|148.084|147.299|148.084|145.734|142.6|141.815||||141.032|144.951|141.815|139.466|137.115|137.115|146.517|146.517|147.299|148.868|150.435|151.218|152.786|152|152|151.218|153.568|153.568|152.786|152|152|153.568|153.568|155.135|155.135|155.919|156.702|153.568|152|153.568|151.218|152.786|150.435|148.868|153.568||161.404|162.187|161.404|158.271|158.271|159.054|158.271|157.486|159.054|155.919||||152|151.218|152|148.868|149.651|142.6|142.6|148.868|148.868|152|154.353
11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|13.84|13.84|13.84|13.84|13.82|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|||14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.1|14.1|14.1|14.1|14.1|14.1|14.1|13.85|13.85|13.85|13.75|13.75|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.65|13.6|13.5|13.45|13.45|12.95|||12.9|12.9|12.9|||12.9|12.9|12.9|12.9|12.9|12.9|12.9|12.85|12.8|12.9|12.9|12.9|12.85|12.85|12.85|12.85|12.7|12.7|12.7|12.7|12.7|12.7|12.7|12.7|12.7|12.7|12.7|12.7|12.7|12.7|12.65|12.65|12.65|12.65|12.65|12.65|12.65|12.65|12.65|12.65|12.65|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.6|12.6|12.65|12.65|12.65|12.7|12.7|12.75|12.75|12.9|13|13|13|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.15|13.1|13.05|13|13|13|13|13|12.85|12.85|12.85|12.85|12.85|12.85|12.85|12.85|12.85|12.85|12.9|13|14.05|13.4|13.4|13.35|13.35|13.45|13.45|13.45||13.45|13.45|13.45|13.45|13.45|13.45|12.9|12.9|12.85|12.85|12.85|12.85|12.8|12.7|12.7|12.7|12.65
11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|22.5|22.5|22.6|22.9|22.7|22.8|22.9|23.4|23.2|23.1|23.2|23.4|23.6|23|||23.2|22.6|22.4|22.4|22.2|22.4|22.6|23.2|23.2|23.2|23.4|23.2|23.2|23.4|23.2|23.2|23.2|23.2|23.2|23.2|22.6|22.6|22.8|23.4|22.8|22.8|22.4|22|22.2|22|21.6|21.4|21.4|21|21.2|21|21.2|21.2||21|21.2|20.6|20|20|19.8|19.9|19.7|19.8|19.6|19.8|19.7|19.8|19.7|19.8|19.8|19.8|19.7|19.9|19.6|19.4|18.9|18.7|18.8|18.5|||18.5|18.6|18.5|||18.4|18.1|18|18.3|18.3|18|18|18|17.8|18.2|18.1|18.2|18.2|18.3|18.1|18.1|17.9|18.2|18.1|18.1|17.7|17.3|17.3|16.9|16.9|16.7|16.6|16.6|16.5|16.8|16.7|16.5|16.5|16.4|17.2|17|16.9|16.7|16.4|16.3|16.4|16.9|16.8|17|17.1|17|17.1|17.1|17.2|17.1|17.2|16.5|16.6|16.6|16.6|16.5|16.5|16.8|16.4|16.9|16.7|16.5|16.9|16.4|16.7|16.6|16.6|16.6|16.8|16.5|16.8|16.9|16.7|16.7|16.7|16.6|16.4|16.7|16.4|16.9|16.9|17|17|17.2|17.1|17.1|16.6|16.8|16.8|16.7|16|16.1|16|16|16|15.9|16|15.7|15.6|15.5|15.8|15.5||15.6|15.6|15.7|15.9|15.9||15.8|15.9|15.8|15.9|15.9|15.9|15.9|15.8|15.9|15.6|15.7|15.7|15.8|15.8|15.7|15.8|15.9|15.9|16|16||16|16.1|16.1||16|16.1|16.1|16|16.1|16.4|16.7|16.5|16.8|16.6|16.7|16.5|16.4|16.5|15.9|15.7|15.7|15.5|15.2|15.3|15.7|15.4|15.8|15.7|15.6|15.2|15.5|15.4|15.4|15.5|15.4
11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|618|619|618|618|620|620|627|624|658|692|701|719|719|715|710|710|716|720|711|703|696|705|703|690|686|681|682|678|679|650|650||646|643|642|647|653|649|651|638|||638|625|630|639|658|636|639|634|629|619|621|629|637|646|628|634|664|679|691|703|705|707|720|726|742|733|731|731|734|733|736|730|728|729|733|737|740|743||730|726|730|700|699|700|700|682|703|733|732|729|730|729|739|725|713|707|705|682|641|621|620|616|618|615|619|620|620|621|621|617|615|615|612|630|619|576|525|526|529|530|538|547|546||568|568|570|570|570|570|568|565|574|577|576|580|584|587|586|588|590|593|603|||590|604|583|572|575|574|571|576|576|579|574|582|577|580|576|579|569|571|570|569|575|561|570|574|570|575|575|587||583|580|590|599|597|596|608|610|610|602|601|600||||620|605|596|593|580|577|597|597|599|615|620|624|638|646|642|650|661|660|657|645|645|665|669|677|688|689|677|670|672|658|666|668|668|674|709||731|711|660|639|640|621|597|575|551|568||||532|529|531|528|528|520|515|535|528|540|540
11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|114|114|114|115|114|114|114|114|116|115|115|115|115|116|115|112|110|109|109|108|111|110|112|111|112|111|111|111|112|112|112||112|112|111|112|110|112|111|112|||111|111|113|111|113|115|117|119|116|115|112|111|112|113|110|108|109|109|116|114|114|115|117|116|116|116|117|117|116|115|114|112|111|111|110|110|111|110||112|113|114|115|115|115|112|110|108|112|108|109|108|109|110|103|103|103|105|101|102|98.4|97.1|97|100.7|100.9|100|99.6|99.5|99.3|98.5|97|97.4|96|95.6|98|98.2|99|99|98.7|101|101|102|96.5|95.7||98.5|98|99.1|102|103|105|104|100.3|101|105|107|110|101|97.7|98.5|97.9|97|96.5|96.4|||91.7|97.9|99|99.1|97.6|95.3|95.5|96.9|95|92.4|92.7|94.6|94.7|88.4|88.3|89.5|88.1|88.3|88|89|86.5|85.2|86.5|87|86.3|87|86.9|87||88|88.5|88|87.5|87.8|87.9|85.2|86.9|88|87.7|88.1|88.4||||86.9|87.5|85.5|85.9|87|86.6|89|90.3|88.5|89.9|92.2|91.4|94|93.3|92.4|91.6|91.9|91.8|92.5|91.5|91.3|91.6|91.1|91.4|91.1|91.3|92|92.5|90|92.5|93.6|94|90|84.7|89.1||92.5|93.2|83.1|81|80|79.5|80|79.9|80.2|81.9||||79.5|79.8|80|78.4|77.7|77|76.5|76.5|75.7|78.7|79.5
11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|162|163|165|165|162|162|163|162|161|162|164|163|163|164|164|164|164|163|161|158|159|158|161|163|162|162|164|162|165|164|166||169|173|172|172|170|171|172|172|||171|169|172|168|171|174|175|175|176|174|174|174|172|170|165|166|170|172|168|167|168|167|163|162|161|159|159|159|160|162|158|159|159|159|157|158|159|159||159|159|158|155|155|154|154|153|153|154|154|153|154|156|156|155|154|154|152|152|151|151|150|149|156|156|155|154|154|154|154|155|154|154|154|154|156|157|156|156|154|155|156|153|153||155|155|157|159|160|161|161|160|162|164|165|163|162|162|161|160|157|155|154|||151|156|155|158|159|158|155|155|154|153|152|151|150|151|151|152|153|151|153|152|152|149|151|151|151|152|150|149||151|149|149|150|148|150|149|150|148|149|150|150||||148|152|151|149|151|149|152|151|153|154|154|154|157|157|159|157|158|160|162|161|165|174|178|177|176|178|180|177|174|171|171|170|169|169|168||169|170|170|168|168|169|169|169|164|171||||169|168|169|170|170|168|167|167|167|169|168
11030|13387|/equities/bank-dhofar|MSCI_FRONTIER||0.108|0.104|0.104||0.102|0.107|0.104||0.107||0.106||0.106|0.106|0.103|0.103|0.106|0.105|0.105|0.105|0.103|0.107||0.109||0.107||0.106||0.106||0.107||0.107|0.106|0.105|0.105||0.103|0.103|0.103|0.103|0.101|0.102|0.103|0.103|0.103||0.103|0.103|0.1|0.1||0.1|0.1|||0.1||0.1||0.105||||0.106|0.105|0.102|0.101|0.101|0.101||0.101|0.104|0.104||0.1|0.1|0.098||0.097|0.096|0.096||0.095|0.095||0.095|0.096|0.096|0.096|0.095|0.095|0.095|0.094|0.093|0.095|0.099|0.098|0.1|0.1|0.1|0.102|0.102|0.102|||0.102|0.102|0.103|||0.106||||0.105|0.104|||||||||0.101|0.102|0.103|||0.107||0.109|0.109||||||||0.103|0.103||||0.105|||||||0.105|||||||||||0.112|0.112|0.111|0.111|0.111|0.111|0.11|0.11|0.105||0.112|0.104|||0.101|0.1|0.1|0.1|0.1||||||||0.1||0.1|0.1|0.1|0.099|0.098|0.098|0.098|0.097|0.097||||||||||||0.105|0.105||0.105||||0.106|0.1||0.105|0.108||0.105|||0.105|0.106|0.1|0.106||0.104|0.104|||||||||0.104||||||
11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|26|26.2|25.9|25.8|25.8|26.2|26.3|26|26|26.3|26.3|26.2|26.2|26.2|26.2|26.4|26.4|26.1|25.9|25.7|25.8|26.1|26.4|26.5|26.6|26.4|26.4|26.5|26.6|26.6|26.6|26.4|26.5|26.7|26.7|26.6|26.7|27.2|26.4|26.5|27.6|26.6|26.3|26.5|27.6|27.8|27.7|27.7|27.8|28.2|29.3|29.2|29|29.3|29.3|29|28.6|28.4|28.2|28.3|28.3|28.1|28.1|28|28.1|28.1|28|27.8|27.6|27.7|27.8|27.9|27.9|27.9|27.8|27.6|27.4|26.9|25.9|25.8|||25.6|25.4|25.3|||25.3|25.3|25.1|25.4|25.3|25.1|24.9|24.8|24.8|25.1|24.8|25.1|25|25.3|25.3|25.4|||25.3|24.9|24.7|25.2|25.2|24.7|24.5|24.5|24.4|24|24.9|25.1|25.1|24.8|25.2|24.1|24.2|24.1|23.9|23.9|24|23.7|23.3|23.8|24|23.4|23.5|23.8|23.7|23.8|23|22.8|22.8|22.9|23.2|23|22.8|22.7|22.5|22.6|23.2|23.4|23.3|23.3|23.1|23.4|23.5|23.7|23.7|23.2|23.7|24.1|24.1|24.4|24.3|24.5|24.3|24|23.8|23.8|23.3|24|24.3|24.5|24.5|24.4|24.5|24.3|24.3|24.2|23.9|23.8|23.7|23.1|22.9|22.9|22.4|22.3|22.3|21.7|22|21.5|20.9|21|21.5|21.7|21.5|22.4|22.5|22.1|21.7|21.9|21.5|20.5|19.9|20|20.1|20.2|20.2|20.3|20.1|20.2|20.2|20.3|20.3|20.3|20.2|20.2|20.3|20.3|20.2|20.1|20|20.1|19.85|20|20.1|20.1|20.1|19.7|19.95|19.6|20.1|20.1||19.8|20.3|20.2|20.2||20.4|20.4|19.8|19.9|19.9|20|19.9|19.6|19.45|18.6|18.2|17.4|17.6|17.8|17.7|17.7|17.5
11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|0.216|0.217|0.212|0.209|0.207|0.21|0.209|0.208|0.209|0.209|0.211|0.212|0.21|0.209|0.21|0.21|0.206|0.204|0.204|0.205|0.204|0.206|0.206|0.206|0.206|0.206|0.206|0.207|0.21|0.202|0.203||0.203|0.2|0.202|0.203|0.2|0.203|0.204|0.204|||0.199|0.204|0.206|0.208|0.209|0.208|0.209|0.21|0.211|0.211|0.211|0.211|0.212|0.209|0.205|0.207|0.212|0.21|0.212|0.215|0.218|0.214|0.219|0.221|0.222|0.229|0.23|0.234|0.226|||||0.211|0.212|0.209|0.213|0.215||0.216|0.212|0.216|0.207|0.204|0.206|0.208|0.202|0.202|0.213|0.216|0.214|0.222|0.217|0.214|0.21|0.195|0.193|0.187|0.177|0.177|0.172|0.172|0.17|0.171|0.174|0.174|0.169|0.169|0.169|0.168|0.167|0.167|0.165|0.165|0.166|0.166|0.165|0.16|0.16|0.157|0.158|0.159|0.159|0.157||0.16|0.159|0.162|0.164|0.166|0.165|0.164|0.164|0.165|0.165|0.167|0.167|0.166|0.166|0.167|0.167|0.165|0.164|0.164|||0.157|0.166|0.167|0.168|0.17|0.167|0.168|0.167|0.166|0.163|0.16|0.16|0.158|0.158|0.157|0.158|0.158|0.158|0.16|0.161|0.161|0.157|0.158|0.158|0.159|0.159|0.159|0.158||0.163|0.157|0.156|0.152|0.149|0.152|0.151|0.152|0.153|0.154|0.154|0.153||||0.154|0.155|0.153|0.152|0.152|0.153|0.158|0.158|0.159|0.161|0.166|0.168|0.172|0.17|0.169|0.175|0.176|0.172|0.17|0.167|0.167|0.167|0.169|0.169|0.171|0.174|0.168|0.168|0.169|0.167|0.167|0.168|0.165|0.161|0.168||0.172|0.174|0.176|0.162|0.153|0.151|0.15|0.15|0.154|0.155||||0.155|0.154|0.154|0.152|0.154|0.152|0.151|0.154|0.15|0.15|0.152
11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|371.304|367.826|369.565|367.826|358.26|360|359.13|361.739|360|360|364.347|360|360.869|358.26|357.391|358.26|359.13|360|360.869|349.565|347.826|347.826|346.956|351.304|349.565|352.173|352.173|358.26|357.391|356.521|359.13||359.13|365.217|356.521|353.913|357.391|357.391|360|358.26|||359.13|356.521|364.347|358.26|365.217|372.173|372.173|376.521|363.478|356.521|356.521|330.434|313.913|313.913|312.173|313.913|317.391|318.26|320|320|321.739|322.608|321.739|321.739|317.391|312.173|312.173|315.652|313.913|311.304|313.043|313.913|311.304|311.304|309.565|313.043|313.043|312.173||318.26|320.869|322.608|322.608|325.217|326.086|327.826|327.826|332.173|335.652|333.043|332.173|332.173|332.173|334.782|330.434|326.086|325.217|327.826|326.956|324.347|320|313.913|312.173|316.521|319.13|319.13|323.478|328.695|327.826|324.347|323.478|318.26|310.434|312.173|313.913|310.434|310.434|312.173|313.043|313.913|313.043|315.652|317.391|319.13||320|318.26|325.217|327.826|326.086|329.565|321.739|321.739|328.695|326.956|322.608|321.739|323.478|323.478|322.608|321.739|314.782|317.391|319.13|||312.173|330.434|330.434|330.434|332.173|330.434|333.043|330.434|330.434|326.086|332.173|331.304|333.043|335.652|337.391|335.652|321.739|306.086|306.956|306.956|306.086|304.347|308.695|310.434|313.913|313.043|302.608|306.086||318.26|321.739|321.739|324.347|326.956|328.695|328.695|328.695|329.565|328.695|330.434|329.565||||328.695|329.565|330.434|330.434|330.434|333.043|336.521|335.652|333.913|332.173|338.26|334.782|347.826|349.565|352.173|355.652|361.739|361.739|364.347|365.217|363.478|369.565|373.043|376.521|365.217|365.217|365.217|369.565|368.695|373.043|357.391|360.869|357.391|361.739|366.086||365.217|353.913|346.086|346.086|346.956|346.956|346.086|341.739|348.695|333.913||||323.478|320.869|322.608|325.217|320.869|321.739|326.086|330.434|338.26|344.347|345.217
11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|577.998|577.998|577|575|577.998|577|577.998|571.999|572.998|577|575|572.998|577|578.999|577|572.998|569.999|565.998|566.999|569.999|569.999|569.999|569.999|570.999|570.999|569.999|583.999|579.999|580.999|579.999|578.999||578.999|578.999|578.999|583.999|580.999|583.999|579.999|582.999|||582.999|587.999|589.999|587.999|590.998|589.999|595|597.998|591.999|588.999|582|585.998|582|579.999|582|583.999|584.999|584.999|584.999|582.999|583.999|583.999|582.999|587|587|587.999|582.999|582.999|583.999|584.999|589.999|590.998|584.999|595|600|595.998|589.999|598.999||607.999|605.999|603.998|605.999|607|601.999|607|607.999|608.998|608.998|610.999|612|613|613|614.999|613|607|603.998|603.998|601.999|600|600.999|591.999|587.999|584.999|595|600|605|608.998|610.999|613|613.998|612|620.998|619.999|625.999|618.998|610.999|610.999|607.999|608.998|607|605|600.999|607.999||616.999|616.999|616.999|616.999|619.999|623|618.998|615.999|614.999|618.998|618.998|620.998|618|619.999|615.999|618.998|628.999|627.999|623.999|||623|619.999|620.998|623.999|630|621.999|618|618.998|620.998|615.999|624.999|619.999|620.998|623.999|613|631.998|630|649.998|659|659|659.999|649.998|655.999|661.998|659.999|649.998|637.999|630||639.999|644.998|631.998|618|614.999|630|630.999|614.999|592.999|584.999|580.999|583.999||||579.999|580.999|578.999|579.999|571.999|569.999|579.999|569.999|569|559|564|550.999|569.999|570.999|577|577.998|579.999|590.998|595|595.998|591.999|591.999|593.999|600|591.999|591.999|600|608.998|609.999|601.999|607|605|612|600.999|598.999||609.999|600|593.999|588.999|588.999|588.999|587|584.999|582|582||||579.999|578.999|575|569|564.999|554.998|552.999|557.999|559.998|561.999|583.999
11035|44436|/equities/x5-retail-grp|EMCONSGROWTH|31.72|31.6|31.1|30.61|31.28|31.49|31.15|31.44|31.27|31.27|30.9|31.3|30.73|30.97|||31.79|32.24|31.5|31.62|31.32|31.36|31.74|31.9|32.86|34|36.04|34.7|34.2|33.88|33.7|34.12|32.8|32.82|32.42|32.7|33.2|33.38|32.98|32.5|32.5|33.36|33.38|33.94|34.08|34.6|34.88|35.36|36.18|36.14|35.24|35.36|35.2|35.42|35.38|35.24|35.08|35.44|35.66|35|35.38|36.24|36.62|37.02|37.26|37.36|38|38.1|37.64|36.6|36.5|37.68|37.5|37.62|37.64|38.1|37.64|37.88|38.92|37.38||36.12|36.98|37.3|||36.42|35.82|35.9|35.5|37|37.7|38.32|39.46|39.38|39.2|39.12|38.26|36.98|37.82|37.6|37.5|37.5|37.16|35.9|36.4|35.84|34.3|34.34|34.2|34.9|35.54|35.84|35.38|36|35.42|36|35.06|36.5|37|36.74|36.6|36.6|35.28|35.5|35.14|35.1|35.5|36.4|37.46|38.8|38.42|38.76|38.84|39.98|39.22|38.06|38.92|37.76|38.14|36.9|36.48|36.5|36.9|37.18|36.54|36.76|37|36.92|37.02|37.94|38.76|38.96|38.1|37.04|37.8|37.5|35.64|35.92|35.02|34.62|34.68|34.46|35.1|34.82|35.2|35.26|35.36|35.38||36.6|36.92|37.58|37.8|38.1|37.64|38.08|38.56|38.58|38.26|38.54|38.8|37.5|38.48|38.4|38.82|38.4|38.8|38.1|38.06|37.56|37.92|39.06|39.06|38.8|38.74|38.86|38.38|37.42|35.32|34.94|35.5|34.82|34.62|35.08|35.2|35.26|35.5|36.4|36.4|36.06|35.8|35.54|35.4|35.92|35.6|35.08|35.02|34.32|33.92|32.62|32.74|32.44|33.28|33.2|35|33.6|31.9|30.32|31|31.34|30.64|31.12|31.56|30.46|29.36|30.64|31.36|31.2||30.66|30.86|30.5|29.94|30.14|29.2|29.76|30|30.6|30.2||30.3
11036|944073|/equities/byd-a|EMCONSGROWTH|56.4167|56.2367|56.1967|57.08|58.6834|55.1|55.1667|56.9834|54.67|54.4867|55.5734|56.8267|56.9967|58.6967||58.6234|56.3567|54.8367|56.3334|56.0334|56.9967|53.7334|54.2467|56.3234|57.9334|57.05|59.5167|58.96|58.8234|58.0867|60.56|60.99|59.0634|56.8934|58.91|65.4567|66.1667|69.9167|70.4667|70.3001|65.7567|69.7501|69.6634|75.0001|79.8401|85.7834|86.3301||||||88.9834|85.6667|83.4001|83.0001|86.6334|87.6667|89.1667|82.2967|82.3334|81.4534|85.6667|84.7401|86.6667|80.9734|78.5067|74.0001|72.0667|73.8967|75.0667|74.6501|79.7667|78.9967|78.2867|75.8367|75.0134|72.1001|73.3001|68.9201||64.7667|62|59.5334|62.6434|61.7401|61|62.2634|61.3334|64.5334|58.6667|57.2634|57.29|58.2334|56.7334|55.6667|56.5067|57.7467|59.3234|58.43|57.2867|57.03|56.5834|58.9367|57.3834|58.0334|58.6067|61.1767|61.3967|61.4|58.6867|53.8734|55.6667|55.6667|56.6734|58.6334|56.4434|54.7834|60.8601|63.6501|63.48|61.6101|56.01|54.6934|55.9934|53.27|52.7934|50.5334|46.76|46.6534|46.2234|47.93|45.8334|46.6667|42.6934|42.6|43.85|43.5|43.0967|42.8334|40.1167|||||||38.7467|35.9634|35.4667|35.03|35.4667|36.8|35.59|35.2567|38.5|38.6467|35.1334|33.7667|30.8334|30.4|29.03|28.6634|30.3334|31.58|30|30.8634|31.4334|31.1667|28.3334|28.4634|28.4734|27.8067|27.08|27.1467|26.5267|26.1834|26.55|27.3934|27.64|27.31|27.2667|27.3267|27|27.3267|28.46|29.5767|29.3834|29.6667|28.7234|28.4634|28.3334|28.9767|27.97|27.84|27.6667|29.6634|29.0634|29.3634|29.0567|27.1967|28.35|31.5|32.1834|32.6334|29.6667|28.1534|27.5834|27.6667|26.9667|26.45|24.0467|24.1567|23.9334|23.5334|||23.9|23.6767|22.6667|22.33|22.2467|21.37|21.3667|20.8333|20.4933|20.9467|20.35|20.66|20.93|21.0667|20.0367|19.9767|20.3333|19.7767|19.1367|19.16|19.1|19.4333|18.84|18.6767|19.05|19.67|19.4067|19.06|19.32|19.23|19.6633|19.71|19.6267|19.9267|20.03
11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|249.61|240.38|244.6|239.54|239.14|236.71|231.67|233.74|233.9|225.5|223.87|233.2|229|243.9||247.9|232.64|225.02|228.9|224.48|224.91|210.7|214.89|219.9|216.19|214.51|219|210.05|200.99|196|210.69|207.02|195.89|187.21|195.62|217.36|214.5|232.01|226.99|238.35|235.21|243.17|247.01|274.46|271.37|298.01|292.4||||||313.99|298.1|290.5|287.79|279.06|279|279.18|255.25|257.7|250|254|263.29|263|239.09|238.79|229|229.87|232.01|243.5|257.98|266.2|262.3|246.9|255.47|265|262.3|258.3|240.85||226.16|224.9|221.1|224.83|212.9|214|216.05|215.1|213.6|204.63|204.8|198.22|193.71|197.95|191.5|190.7|190.01|191.85|190.78|190.8|186.38|183.91|184.27|183.33|192.9|192.75|192.25|198.77|197.86|194.15|191.66|191.5|197|197.97|186.69|192.11|190.7|189.45|185.95|182.8|183.36|183.54|182.43|177.9|172.5|178.97|162.7|155.9|155.51|155.6|162|157.9|157.09|150|149.88|151.7|150.7|152.45|151.79|145.6|||||||143.55|144|144.36|138.88|137.72|139.64|139.93|140.5|142.17|140|143.48|146.21|146.44|146|141.58|138.41|141.64|152|152.38|150.51|147.1|147.77|149.5|151.49|142.48|138.2|138.37|128.06|127.86|125.36|127.87|125.66|123.9|117.59|111.18|110.9|112.86|111.9|111|114.73|118.86|117.1|117.51|117.98|118.19|118.19|116.9|115.05|113.98|120|117.1|115.03|112.8|114.01|115.09|127.88|123.8|124.91|121.5|119.5|114.89|114.85|111.47|110.1|107.61|100.23|91.12|90.88|||92.46|93.28|90.41|91.89|89.89|89.6|90.49|90.36|95|94.9|95.95|95.79|95.03|93.59|89.08|87.48|88.11|89.22|85.3|84|84.16|85.35|84.78|84.08|87.63|87.83|89.1|89.5|87.56|87.8|88.66|84.12|82.8|81.64|80.3
11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|79.3929|78.5643|79|79.9286|76.3857|72.1572|74.5572|72.9857|73.3072|72.5929|73.1786|72.9715|74.2143|75.05||75.6429|74.2857|71.45|71.6857|70.1357|69.7143|70.5|72.1143|73.0357|74.9572|74.9643|78.5286|78.2215|72.4786|74.1572|76.9072|76.5429|75.4643|75.6|78.7143|80.65|84.5715|86.4215|85.1572|84.9143|81.3572|89.0643|87.0929|87.0572|89.25|90.6429|84.8572||||||88.9643|83.9286|83.1429|76.0929|76.0929|76.4429|69.6143|69.2715|63.5|66.3072|66.2929|62.4286|58.1857|58.5643|59.7|58.9643|58.6357|59.6|58.7143|59.9143|63.2072|64.4572|63.5786|69.0572|69.9072|68.5715|66.6357|60.5786||55.0714|54.4786|54.6072|55.3572|53.0929|54.0357|51.4143|50.9643|52.8572|52.2929|53.3786|53.2357|53.6143|53.4643|52.6429|53.5714|54.7|55.8715|56.2643|55.8143|56.4786|56.5857|55.8929|55|55.1286|53.5714|51.8429|51.7286|51.4286|52.1214|53.7072|51.8572|51.6786|52.0215|50.0572|48.65|50.3357|50.5929|51.1786|50.4715|51.35|50.8214|51.1643|51.3572|50.6286|51.4286|50.25|50.9929|50.3214|49.3|50.8857|52.1714|53.5|53|53.75|54.5|55.7143|58.1072|54.1643|51.8429|||||||52.8572|52.8572|50.4786|52.8214|52.65|53.2286|52.0714|52.7357|53.7857|52.9215|53.8929|56.2215|55.8072|55.9357|56.5714|56.7143|59.1286|59.1572|62.4643|62.8786|63.7786|63.5143|62.7143|64.0929|63.2857|63.7143|64.4286|64.7786|64.1|64.15|64|65.1215|65.5072|65.9143|65.7143|66.2143|67.0929|65.5357|64.8715|66.4286|67.6429|66.4929|66.7286|65.3429|65.0286|65.0715|64.4572|62.2572|63.75|65.7215|66.8|68.2643|69.2715|67.4857|64.3|68.8786|68.7857|66.8786|63.8643|64.8215|62.75|62.1429|62.8429|59.1357|58.2143|59.4857|58.5715|55.7143|||53.7143|54.2786|54.2429|53.5215|51.5072|50|49.2572|49.45|47.6429|47.2143|49.7286|49.5714|49.6572|49.4143|51.1857|50.542|51.1134|50.416|50.5|48.4454|48.2941|49.2773|50.2353|48.979|48.1513|47.605|49.1218|50.126|47.8992|47.4076|48.4454|48.7521|48.9916|51.8067|51.9538
11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|41.93|37.79|37.64|36.77|36.37|35.26|35.47|36.04|35.41|34.45|36.39|36.39|36.08|37.38||38.3|37.4|35.17|36.08|35.65|36.84|35.85|35.45|34.5|33.93|33.82|35.77|34.49|34.84|34.43|36.7|36.05|33.96|32.19|33.82|37.28|37.87|40.86|40.54|41.23|42.91|45.58|44.4|48.31|48.86|52.77|52.27||||||54.08|50.54|51.05|48.79|46.63|47.02|47.67|47.02|46.74|46.85|48.9|47.43|48.54|47.91|44.82|44.76|41.91|42.63|42.57|42.38|42.51|43.05|42.79|45.08|45.95|42.44|41|40.5||44.46|43.84|42.42|42.76|43.22|43.16|41.69|40.9|41.22|41.26|41.95|41.44|40.9|40.87|39.95|40.64|39.18|39.56|39.66|39.78|39.53|38.02|38.75|36.33|37.17|36.84|36.84|37.77|38.33|38.26|37.12|37.1|39.18|41.02|40.87|41.38|40.41|41.15|40.77|38.99|39.78|40.07|38.41|38.11|36.96|37.04|37.34|36.49|33.72|33.95|34.73|34.54|34.06|33.37|33.89|33.99|34.29|34.46|33.96|31.58|||||||30.53|29.4|28.88|28.54|28.08|28.81|27.81|28|28.32|28.26|28.89|29.55|29.48|29.59|29.1|29.1|30.05|30.29|31.17|31.85|31.72|31.9|30.85|30.41|29.99|29.67|27.52|27.43|26.89|26.22|26.42|26.97|27.05|26.69|26.36|27.25|27.4|27.52|27.23|27.85|28.17|28.32|27.81|26.89|26.9|27.39|27.15|27.31|26.12|27.36|27.19|26.89|26.09|26.23|26.24|28.32|27.26|27.8|27.27|27.52|26.55|26.35|25.82|25.68|25.11|25.8|25.79|25.59|||26.15|27.36|27.17|27.49|26.25|25.91|25.65|24.86|24.91|24.59|24.81|24.1|23.73|24.04|23.76|23.24|23.33|23.94|23.25|22.35|22.51|22.84|22.24|21.86|22.32|21.87|22.26|22.42|21.8|21.88|22.06|21.15|20.82|21.37|21.27
11040|944129|/equities/changan-auto-a|EMCONSGROWTH|8.8571|9.2363|9.2198|9.8956|9.555|8.6868|7.8956|8.022|7.8297|7.8022|7.956|8.1154|8.1484|8.4506||8.1264|7.956|7.7967|8.0165|7.967|7.9945|7.7308|7.7363|8.0824|8.3352|8.1099|8.2967|8.3846|8.2967|8.3736|8.7363|8.6429|8.4011|8.4066|9.0604|9.3132|9.2253|9.522|9.4615|9.7143|9.9725|9.478|9.4121|9.5604|10.1264|10.4176|10.7637||||||10.4506|10.4396|10.3626|9.9121|10.9725|10.7308|10.6923|9.7198|9.4725|9.6374|10.022|10.4066|10.8956|11.0659|10.6868|10.7692|10.8791|10.7857|11.044|10.9451|11.9176|12.2198|12.7253|12.8736|12.467|11.6099|11.555|11.9506||12.022|11.8297|11.6648|12.2198|12.1264|12.1593|12.989|12.978|13.7528|13.033|12.7912|12.9835|13.4231|12.7747|12.6648|12.4121|13.1868|13.8462|13.0989|13.6264|13.7308|14.8736|15.2692|13.8791|13.1484|12.2088|13|11.8187|12.0769|11.3077|11.1264|12.2692|11.1539|10.3187|9.3791|9.0604|8.8242|9.0714|9.5824|9.7253|10.1429|9.6593|9.522|9.7253|9.0769|8.956|8.7528|8.5165|8.6923|8.5879|8.7253|9.1593|9.1648|8.3297|8.1593|8.4011|8.4725|8.7198|7.9286|7.8297|||||||7.3791|7.3571|7.5879|7.6099|7.5659|7.8736|7.8791|7.9945|8.0769|8.2198|7.8462|7.533|7.478|7.5275|7.478|7.1484|7.0659|6.7198|6.8791|6.7747|6.7253|6.8187|6.4341|6.6044|6.478|6.3297|6.2857|6.467|6.5165|6.2802|6.3626|6.456|6.544|6.2912|6.2692|6.3626|6.2967|6.1264|5.8187|5.989|5.9725|6.1429|6.1648|6.0824|6.0549|6.1758|6.0275|6.0495|6.1154|6.3077|6.2967|6.3352|6.2143|5.8956|6.0165|6.522|7.2473|7.3681|7.1539|7.1044|7.1099|7.1154|6.8956|6.7308|6.1539|6.0769|6.044|6.1484|||6.2253|6.2582|6.2912|6.3736|6.31|6.31|6.35|6.32|6.3|6.08|5.99|6|5.82|5.65|5.82|5.98|5.44|5.58|5.42|5.39|5.53|5.53|5.6|5.49|5.54|5.6|5.76|5.69|5.79|5.84|5.93|5.96|5.92|5.87|5.79
11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|116.09|82.1643|115.83|114.8|82.1429|80.4715|79.5|112|111.8|79.4286|115.17|117.91|116.28|85.0715||87.7929|86.5929|86.0786|122.6|124.81|95.7429|90.1858|88.5572|123.11|124.25|87.8|90.65|89.6429|122.5|120.91|126.71|126.55|124.95|121.42|122.84|90.9358|126.5|94.1429|130.5|93.9072|93.4358|96|138|143.78|103.9643|112.5286|156.8||||||114.8572|160.3|148.61|135.1|129.3|94.7143|136.1|132.9|132.97|94.2858|135.45|95.2715|99.5643|99.1072|136.73|135.1|131.51|95.7929|95.0143|97.4929|140.7|142.2|97.6|100.6929|144.88|97.5429|137.46|89.2572||81.1429|80|110.5|111.98|114.53|78.2357|108.85|109.56|110.1|113.9|80.1286|111.25|80.7143|113.39|78.4286|73.95|100.33|99.84|71.5429|101.15|98.56|70.35|97.49|95.27|96.35|68.5|96.2|97.58|70.0715|97.85|68.7857|96.6|68.8286|69.3215|69.5786|70.5572|99.98|101.19|102.91|71.9215|102.21|71.4286|72.1929|100.58|73.5429|104.52|73.2143|72.0715|99.5|72.7286|73|73.5643|104.12|103.4|105.8|75.1286|106.8|107.7|107.61|104.17|||||||101.96|72.8286|100.8|73.4286|73.4286|106.25|75.4857|106.75|77.6072|105.99|109.22|78.8215|111|114|107.33|105.96|109.35|77.1429|80.7143|120|125.4|85.4|82.65|81.8572|76.3429|104.76|73.7357|104.28|103.41|72.3572|102.97|74.7357|74.6715|103.86|103.18|73.7643|76|76.4143|108.85|79.6357|81|114.44|116.15|109.58|109.3|78.35|77.6072|106.35|105.75|110|109.2|78.4857|107.36|75.7143|74.4072|111.06|80.3357|109.23|76.65|109.55|107.9|108.73|105.91|73.9357|94.1|93.04|93.81|67.5|||67.2143|93.5|91.53|65.8786|64.1286|90.15|89.07|61.7143|61.7786|86.4|62.5572|62.0929|86.91|61.7786|64.9929|90.95|88.62|63.8286|62.9857|86.81|62.9143|62.8929|87.4|85.03|87.08|86.49|62.5857|87.77|87.9|88.98|64.2857|89.12|63.7143|91.49|64.6072
11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|254.03|259.2|263.5|253.5|244.05|234.97|229.17|231|226.39|225.77|222.5|223.24|215.3|231.24||228.9|222|210.17|215.76|218|202|198|199.06|191.68|189.5|187.35|192.61|190.34|186.37|188.31|191.99|192.25|188.51|187.15|196.56|217.38|217|222.49|216.33|227.06|234.28|235.3|241.54|253.88|235.1|251.25|254.33||||||252.53|242.32|243.8|250.8|245|241.4|247|239.58|244|251|246.1|248.09|256.29|232.99|230.81|227.79|223.5|233.3|236|239.5|249.7|254.95|252.17|271.77|285.5|285.5|291.99|279.66||272|273|273.6|278.5|272.7|272.23|270.98|269.6|266.5|268.3|265.21|264.48|258.11|259.2|237|229.61|226.04|229.01|228.91|226|222.65|213.98|214.55|211.2|213.8|213.05|211.35|215.2|218.76|218.94|218.3|218.38|226.01|231.97|228.35|239.21|235.08|235.95|225.1|222.5|224.98|211.31|211.69|212.39|210.2|227.36|229.6|209.86|203.76|207.13|210.46|209.3|211.17|206.94|210.7|219|222.99|225.61|229.75|220.85|||||||216.78|212|216.93|217.22|218|222.21|217.96|220.87|225.58|224.77|227.9|233.94|236.5|237.7|229.99|221.55|225.9|232.99|239.99|245.04|241.03|249.52|258.36|270.11|256.95|251.39|244.52|235|222.75|222.52|235.03|228.9|222.31|219.22|205.58|203.07|207|207|207.29|208.42|210.2|209.92|211.01|212.9|210.21|197.54|190.44|180.6|181.25|193.8|194.9|196.7|188.01|194|192.42|213.8|200.8|198.81|180.74|172.25|169.71|170.89|165.78|163.86|171.3|163.2|150.24|150|||149.88|151|144.83|147.12|143.55|142.66|144.15|141.65|145.32|145.1|147.71|148.39|147.81|148|147.31|145.78|146.96|151.41|149.76|147.88|147.76|152.2|152.6|152.49|155.71|154.65|154.95|152.3|148.19|150.78|149.11|147.7|145.88|140.24|136.5
11043|944239|/equities/haid-group-a|EMCONSGROWTH|81.4|81.28|81.14|81.7|78.33|74.93|76.02|77.33|78.82|75.61|78.1|81.1|80.61|79.2||80|77.78|78|78|75.78|74.38|73.64|75.74|74.75|73.3|71.99|73.25|72.9|71.27|70.19|73.11|73.6|71.62|68.71|71.3|75.85|75.9|77.49|76.19|75.6|79.5|76.59|76.7|77.8|80.4|83.2|84.4||||||86.05|83.99|83.08|78.64|75.65|68.77|67.96|64.87|65.81|64.58|66.58|65.09|64.33|61.72|63.64|64.37|63.46|67.9|64.73|65.29|66.99|68.5|67.8|70.53|73.43|72.05|71.3|68.43||65.5|65.71|65.1|65.42|66.07|61.31|60.69|60.5|61.52|58.5|60.99|60.7|61.89|60.65|59.66|59.8|59.8|61|61|60.22|59.65|58.29|57.74|56.29|57.68|56.08|55.96|57.86|60.18|60.37|60.4|57.7|59.09|60|59.1|58|58.5|59.26|60.86|59.7|61.83|61.4|61.84|61.86|61.59|62.61|61.4|62.64|57.18|56.05|59.25|61|61.72|59.99|60.72|60.9|62.49|64.57|61.5|59.6|||||||61.33|60.16|58.4|59.2|57.93|59.05|58.66|59.02|59.6|62.3|63.68|64.39|63.2|62.97|62.65|61.55|63.81|65.1|71.05|72.8|74.02|72.35|70.77|72.2|69.71|68.9|70.08|70.9|69.2|68.24|68.1|71.03|67.92|68.95|66.82|65.48|66.48|67.38|67.7|67.58|68.34|65.46|66.04|63.85|62|62.72|59.99|56.45|54.46|56.7|57.28|56.68|55.19|55.76|54|56.54|54.63|54.15|52.02|52.5|49.39|48.8|47.48|47.36|47.71|47.83|47.59|46.8|||47.34|47.4|47.05|48.08|47.32|47|47.2|45.18|46.58|44.72|45.75|45.61|45.09|46|46.36|45.3|45.75|47.31|48.4|47.48|48.21|48.33|47.8|46.77|47.7|48.09|48.39|46.74|45.7|45.51|47.13|44.39|43.5|44.47|44.74
11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|40.16|39.78|39.68|39.03|39.06|39.6|40.25|40.28|39.55|38.92|39.71|39.47|39.89|40.3||40.14|40.93|41|43.88|43.28|42.53|42.2|41.01|41.02|40.81|40.47|41.09|41.6|40.67|39.8|41.17|41.58|40.88|41.7|43.55|45.1|45.59|46.86|46.05|46.64|46.04|47.25|47.9|47.32|47.9|49|48.51||||||51.28|50.29|48.3|47.18|47.53|48.33|49.24|47.23|46.99|46.66|47.65|48.94|50.35|48.81|49.3|48.38|48.96|49.92|51.51|53.49|53.03|51.11|50.25|51.8|52.03|52.73|52.81|48.01||46.94|46.25|45.09|45.96|46.17|45.55|46.35|46.69|47.45|47.7|49.2|49.1|48.44|48.62|46.1|46.7|47.4|48.4|47.73|48.08|47.49|47.29|46.63|46.12|47.49|47.69|48.09|50.09|49.79|51.32|51.77|51.95|50.89|49.4|48.18|49.08|48.81|48.91|50|49.24|50.05|49.91|48.73|49.05|50|50.56|49.79|49.65|48.6|47.5|49.91|50.57|50.88|50.23|53.5|53.55|54.19|54.9|55.45|55|||||||52.93|51.66|50.94|51.33|51.1|51.7|50.98|51.18|52.5|51.19|52.72|52.19|51.53|53.1|53.96|54.3|56.38|56.13|59.14|59.85|61.82|62.34|63.5|65.17|59.42|58.18|58.01|58.63|59.3|57.3|57.96|54.34|52.2|51.9|51.09|52.08|57.25|55.81|53.17|53.73|54.8|54.45|54.11|54.63|54.64|54.46|54.32|52.1|51.3|54.26|56.2|55.81|55.84|54.52|50.7|52.57|49|49.6|49.16|48|47.22|47.28|47.03|46.16|47.01|47.55|46.09|46.06|||43.83|42.15|41.84|42.55|41.69|40.92|40.88|40.78|39.85|39.07|39.58|39.89|39.11|39.4|39.9|39.03|39.3|39.8|39.56|40.2|40.15|41.88|40.85|39.18|39.92|40.6|40.49|40.45|41.87|42.58|43.68|42.33|41.58|42.83|42.19
11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|78.92|77.12|75.84|74.42|74.84|72.2|72.24|74.16|73.97|74.55|79.24|82.41|80.46|81.21||82.8|78.21|77.48|81.6|78.52|78.08|75.12|75.12|80.09|78.55|77.92|80.95|80.51|81.75|80.29|83.57|84.78|80.35|77.29|78.95|85.62|85.93|92.84|89.09|92.17|89.5|90.9|93.6|99.48|109.92|115.99|117.06||||||123|122.26|109.15|113.7|115.78|121.16|127.52|121.4|121.92|119.4|130.83|130.86|141.25|131.99|137.31|136.85|125.48|118.01|119.02|117.29|119.9|129.8|128.61|145|139.13|127.8|122|124.14||108.32|104.98|97.98|99.02|88.8|88.7|92.9|90.2|90.25|83.29|81.68|81.02|75.89|75.51|69|68.34|69.05|71.83|71.67|70.97|68.92|70.6|69.71|69.77|66.74|68.87|67.68|69.62|72.66|72.39|68.01|73.72|74.07|72.16|64.51|65.69|60.18|63.69|61.66|60.9|53.9|53.74|51.16|51.65|45.99|44.47|45.3|44.53|46.39|47.9|48.65|47.5|47.9|45.2|49.01|56|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|102.05|102.99|98.61|98.59|98.32|92.28|93.05|91.8|87.4|84.49|89.06|91.56|88.26|94.14||92.16|88.8|85.76|84.05|82.29|82.26|80.27|80.41|81.4|83.55|80.11|81.41|82.06|79.39|78.55|81.92|81.96|80.37|79.02|82.36|87.12|85.1|92|89.48|90.43|90|93|93.47|97.1|98.73|102.14|113.49||||||111.55|109.7|111.92|109.2|109.74|114.8|115.47|113.56|112.15|113.62|119.86|119.27|118.7|122.99|122.9|125.7|121|113.72|103.38|98.09|96.52|100.66|96.83|88.03|87.57|86.3|88.3|85.5||84.14|84.1|76.76|76.87|71.4|74.7|74|76.7|78.16|72.85|72.9|73.81|73.62|73.81|71.64|72.37|71.1|75.05|74.22|73.48|73.12|72.9|73.03|73.89|76.58|74|77.19|85.77|85.61|83.03|84|84|82.86|84.5|77.89|70.81|71|73.34|72.33|71.92|75.2|73.34|70.99|71.47|68|68.34|67.78|66.91|64.54|63.31|66.15|66.93|68.15|68.2|71.83|71|74.7|73.21|72.51|72.17|||||||71.05|70.7|71.57|70.65|70.15|70.25|68.85|69.94|69.21|68.46|67.4|67.26|65.77|64.96|62.31|60.48|63.67|64.4|67.6|68.79|70.09|69.8|69.66|70.9|70.9|69|72.39|73.02|71.48|73.1|74.85|75|74.85|68.81|66.87|66.17|70.08|69.7|69.59|70.4|70.19|69|71.93|70.89|70.66|73.48|71.55|70.12|69.5|75.36|76.05|77.16|71.05|70.8|64.36|69.52|73.01|76.82|74.07|67.34|65.92|66.14|64.99|61.8|61.73|63.65|61.33|55.75|||55.21|56.16|52.48|52.8|52.11|53.5|57.3|54.6|54.45|52.89|51.5|51.39|50.89|50.88|51.65|53.89|51.7|57.44|52.22|50.35|50.37|50.76|48.2|49.01|48.56|48.33|48.62|46.65|46.61|47.25|48.3|47.45|45.89|44.33|43.8
11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|8.3091|8.1727|8.2091|8.1273|8.2818|8.1909|8.2727|8.3|8.0273|8.1091|8.5|9.69|9.95|9.83||9.86|9.39|9.34|9.32|9.16|9.46|9.19|9.77|9.93|10.24|9.44|10.07|10.02|9.41|9.57|9.34|8.93|9.06|8.59|9.06|8.94|8.66|8.6|8.34|8.48|8.23|8.54|8.7|9.03|9.27|9.49|9.22||||||9.13|9.07|8.64|8.46|9.4|9.13|9.37|9.03|8.59|8.88|9.36|9.41|9.48|9.94|9.8|9.11|9.08|10.09|9.32|9.1|9.24|8.6|7.82|7.47|7.35|7.28|7.39|7.18||7.08|6.94|6.7|6.87|6.79|6.71|6.88|6.77|7.09|6.9|7.05|6.93|7.12|6.97|6.72|6.83|6.88|7.16|7.06|7.19|7.62|8.01|7.28|7.01|6.8|6.84|7|7.12|7.09|6.88|6.89|6.97|6.89|7.19|7.18|6.87|6.79|7.03|6.8|6.66|6.51|6.43|6.36|6.28|6.03|6.24|6.13|6.01|6.02|6.11|6.15|6.07|6.11|5.91|6.09|6.28|6.33|6.51|6.58|6.49|||||||6.15|6.26|6.13|6.13|6.16|6.38|6.43|6.66|6.87||6.79|6.94|7.04|6.99|6.59|6.76|7.04|7.02|7.43|7.45|7.56|7.16|7.08|6.76|6.65|6.44|6.62|6.77|6.55|6.47|6.53|6.74|6.65|6.29|6.26|6.29|6.24|6.49|6.58|6.78|6.43|6.21|6.34|6.26|6.16|6.32|6.13|6.04|6.1|6.72|6.98|6.96|6.7|6.62|6.3|6.43|6.76|6.99|6.61|6.87|6.87|6.81|6.51|6.18|6.32|6.08|6.2|6.16|||6.14|6.15|6.16|6.15|6.13|5.79|5.79|5.57|5.76|5.83|5.98|5.76|6.01|5.77|5.8|5.71|5.72|5.4|5.22|4.94|4.88|5.03|4.9|4.95|5.12|5.16|5.09|4.9|5.19|4.99|4.89|4.83|4.84|4.74|4.71
11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|20.47|20.28|20.54|21.08|20.39|20.05|19.61|19.56|19.47|19.09|20|20.16|20.21|20.49||20.37|20.29|20.22|21.01|21.13|21.07|21.11|20.95|21.01|21.94|22.2|21.33|21.16|21.45|20.09|20.21|20.57|20.35|20.3|20.57|22.07|22|22.31|22.51|22.19|21.98|23.33|23.92|24.13|23.9|25.35|26.11||||||25.27|25.16|25.39|24.96|24.62|23.63|24.28|22.07|22.88|22.89|23.1|23.45|24.31|24.18|24.92|25.11|24.6|26.72|27.61|26.46|28.2|26.98|26.85|27.38|27.2|27.26|24.78|24.48||22.25|20.23|20.21|19.08|20.11|20.34|19.52|19.33|19.77|19.1|18.79|18.84|19.38|19.5|19.44|19.27|19.73|19.99|20.2|20.19|20.12|20.19|20.6|20.67|20.1|20.96|20.46|21.11|21.11|21.39|21.61|20.57|20.34|20.77|21|20.82|20.97|22.15|22.74|22.4|22.26|20.24|20.27|19.87|19.75|21.68|21.41|21.18|20.02|20.21|20.38|20.6|21.71|21.68|22.2|22.33|22.56|23.66|22.88|21.84|||||||21.8|22.86|22.5|21.31|20.33|20.2|19.72|21.19|19.62|19.13|19.78|19.3|19.44|20.28|20.49|18.63|19.49|20.19|21.66|22.04|21.96|23.29|22.6|21.33|21.28|20.81|20.1|20.97|21.5|21.02|23.35|25.94|24.99|23.4|23.79|25.52|28.35|31.5|30.36|27.6|26.26|23.87|21.7|19.73|17.94|16.31|14.83|13.48|12.25|11.87|10.91|11.22|10.2|9.48|9.28|9.43|10.34|9.72|9.09|8.26|8.21|7.87|7.72|7.46|7.36|7.23|7.25|7.18|||7.28|7.33|7.41|7.46|7.54|7.59|7.57|7.51|7.36|7.3|7.44|7.41|7.51|7.51|7.55|7.62|7.69|7.59|7.43|7.46|7.56|7.72|7.41|7.4|7.73|8.06|7.9|7.94|7.86|7.91|8.15|8.31|8.33|7.95|7.81
11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|7.01|7.14|7.25|7.11|7.11|7.04|6.97|7.06|6.89|7.03|7.2|7.2|7.37|7.45||7.37|7.07|7.13|7.12|7.34|7.54|7.39|7.62|7.44|7.83|7.84|7.99|7.86|7.35|7.62|7.58|7.7|7|7.3|7.24|7.1|6.78|6.71|6.69|6.63|6.28|6.33|6.47|6.44|6.66|6.78|6.46||||||6.19|5.98|5.87|6.11|6.22|6.5|6.5|6.19|6.21|6.61|6.47|6.15|6.17|6.46|6.77|6.39|6.6|6.78|6.78|6.79|6.78|6.87|6.94|7.09|6.73|6.91|7.11|7.08||7.11|7.01|7|6.72|6.94|6.82|7.19|7.35|7.4|7.3|7.39|7.6|7.67|7.79|7.77|7.72|7.76|7.99|7.99|8.21|8.11|8.1|8.26|7.84|7.59|7.61|7.71|7.87|7.83|7.88|7.95|8|8.06|8.17|7.99|7.9|7.98|8.25|8.4|8.07|8.14|8.06|8.13|7.69|8.53|8.53|8.58|8.57|8.48|8.66|8.86|8.73|8.88|8.79|8.9|8.83|9.49|9.88|9.97|9.72|||||||9.52|9.73|9.72|10.04|10.19|10.44|10.3|10.56|10.59|10.41|10.52|10.62|10.6|10.65|10.25|10.63|11|10.97|11.24|11.14|11.4|11.42|11.07|10.84|10.58|10.58|10.91|10.84|10.87|10.75|11.03|11.2|10.77|10.64|10.59|10.37|10.68|11.07|11.07|11.27|11.75|11.68|12.21|12.1|12.06|12.44|12.44|12.27|11.33|11.49|12.22|12.38|12.55|12.42|12.28|13.18|13.89|14.3|14.2667|14.3|14.3583|14.2167|13.4167|12.95|12.6833|12.7667|12.7583|12.5833|||13.1083|12.7167|11.7833|11.4|11.4917|11.7167|12.0167|12.1833|12.0583|11.6167|11.4833|11.3333|11|11.1583|10.7417|10.9667|11.1167|11.3417|11.1667|10.7917|10.825|11.2083|11.2833|11.1083|11.15|11.325|11.6083|11.525|11.8333|11.975|12.225|11.9917|12.0667|12.1417|12.2
11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|17.68|17.58|17.75|17.71|17.84|17.7|17.52|18.11|18.03|18.43|18.65|19.17|19.27|19.32||19.59|19.41|20|20.26|20.13|20.2|20.06|20.17|20.66|21.05|20.89|21.27|21.41|21.25|21.22|22.02|21.85|21.68|21.84|21.59|22.49|23.58|24.44|24.02|24.58|24.07|24.65|25.47|25.91|27.3|25.67|23.34||||||23.84|23.96|24.7|23.48|23.45|23.48|22.15|22.77|21.15|22.03|23.04|22.75|21.35|21.79|22.29|21.96|22.2|22.98|22.69|23.33|23.49|23.91|23.55|24.54|25.72|25.72|26.45|24.64||22.4|22.25|22.42|22.25|20.79|21.31|21.58|21.93|22.87|22.77|22.85|22.65|23.1|23.49|23.46|24.46|25.54|26.59|26.94|26.57|26.67|26.12|26.19|25.97|25.9|24.88|24.95|25.78|25.71|26.09|26.3|25.8|25.7|26.19|25.85|25.69|26.05|26.36|27.16|27.09|27.71|27.68|27.41|27.11|26.88|27.86|27.7|27.7|26.7|26.7|27.58|28.48|28.76|28.68|29.13|28.78|29.03|30.01|28.91|27.77|||||||27.7|28.09|27.5|28.54|28.27|29.08|28.71|29.53|29.59|28.65|30.45|31.05|30.71|32.2|32.36|32.88|34.08|36.15|39.69|40.18|41.26|39.5|38|38.87|37.38|36.22|36.67|36.68|35.26|34.33|35.06|35.18|35.06|34.96|34.65|34.18|34.69|35.05|35.13|36.42|37.27|34.85|34|32.52|32.82|32.43|32.13|30.8|31.43|31.71|32.11|31.99|31.71|30.9|31|32.96|33.72|33.66|31.99|32.43|31.53|32.05|31.56|30.33|30.45|31.3|29.8|29.03|||28.4|28.42|29|29.1|28.97|28.18|27.88|28.18|27.47|26.9|28.04|28.06|28.11|27.93|28.46|28.58|28.98|28.17|28.02|27.94|27.98|28.26|28.42|28.21|28.28|28.81|29.7|30.83|30.15|30.1|30.85|30.66|30.87|32.43|32.44
11051|944183|/equities/faw-car-a|EMCONSGROWTH|11.08|11.2|11.13|11.26|11.59|11.18|10.92|11.13|11.17|10.64|10.76|10.8|10.78|10.87||10.85|10.92|10.92|11.06|10.91|10.93|10.85|10.84|10.83|10.99|10.92|10.87|10.95|11.11|11.2|11.14|11.17|11.08|11.25|11.6|11.68|11.54|11.7|11.58|11.34|11.17|11.26|11.47|11.69|11.63|11.6|11.52||||||11.39|10.92|10.74|10.71|11.11|11.78|11.16|10.63|10.88|11.14|11.18|10.71|10.74|11.1|11.31|11.34|11.09|11.35|11.4|11.33|11.52|11.19|11.22|11.51|11.19|11.11|11.2|11.6||11.68|11.59|11.57|12|12.03|12.17|12.46|11.98|12.28|12.01|11.7|11.67|12.02|11.8|11.55|11.79|11.9|12.27|12.16|12.33|12.45|12.49|12.86|12.83|13.02|12.51|13.16|12.92|13.12|13.1|12.64|12.88|12.62|12.27|12.38|12.38|12.26|12.55|13|12.96|13.41|12.62|12.38|12.75|12.37|12.52|12.24|11.99|12.01|12.04|12.22|12.15|12.19|11.75|11.76|12.22|12.1|12.82|12.69|12.2|||||||12.08|12.21|12.31|12.29|12.38|12.87|13.02|13.31|13.68|14.67|14.18|14.27|13.95|14.16|14.08|14.42|14.88|14.87|15.17|14.95|14.94|14.62|14.11|14.37|14.44|14.07|13.95|13.8|13.79|13.71|13.78|14.09|13.86|13.59|13.49|13.44|13.82|14.22|13.79|13.75|13.73|13.69|13.95|13.5|13.77|14.31|13.68|13.97|13.88|14.76|14.91|14.78|14.39|13.77|13.66|13.53|14.91|14.29|13.14|13.03|12.98|12.92|12.86|12.23|11.12|10.76|10.74|10.69|||10.83|11.09|11.14|11.35|11.37|11.56|11.58|11.53|11.42|11.54|11.51|11.12|11.14|10.77|10.78|10.74|10.62|10.5|10.07|10.1|10.57|10.83|10.24|10|10.17|10.55|10.36|10.08|10.08|10|10.16|10.25|10.44|10.4|10.28
11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|60.5613|59.4388|60.2551|58.9082|57.9337|57.6531|56.7296|55.9082|54.8623|52.6225|56.6837|59.3674|57.949|57.3572||58.6735|58.699|55.6123|54.1939|54.0766|51.4439|50.5715|50.5613|50.7194|49.296|50.1531|52.9235|48.1123|47.5255|45.8113|47|47.296|46.1684|43.0409|44.6939|48.3164|48.3674|49.3368|48.4694|48.2194|49.6786|51.199|54.0664|56.597|59.9337|66.5919|68.1123||||||70.9847|68.6939|67.9694|67.7194|68.1123|67.8572|63.398|60.2296|60.8674|59.4184|60.6123|60.4337|60.9133|58.5715|59.3113|58.4643|60.2603|57.5715|52.3368|53.4694|55.25|56.3878|56.5205|56.3776|57.0409|56.3572|56.7296|57.9643||53.2092|51.8776|51.3776|50.6837|48.9847|48.8929|49.2296|50.6021|50.597|49.6939|49.2041|49.1429|48.7194|47.0358|46.0562|46.2245|44.8419|40.7653|40.8113|40.2347|38.4592|36.7143|38.0306|39.0562|39.1327|38.4286|38.9745|43.0102|42.0766|43.1429|41.648|38.8164|38.7194|38.4898|38.0868|38.5919|37.5|37.5868|35.1123|35.1531|35.1582|35.2194|34.7806|34.4847|34.0255|34.7449|35.1684|34.2449|33.1939|32.3368|31.6735|32.8061|33.9286|33.0306|33.9898|34.0306|33.847|32.6531|32.4847|32.8878|||||||32.5868|32.1021|32.6276|30.2857|27.5306|28.4643|28.0561|27.75|27.8572|26.8368|27.7092|28.6021|27.3112|26.2245|25.898|25.9082|27.6327|27.9133|29.0459|29.5766|30.25|31.0255|31.2245|31.648|31.0408|30.7959|31.4541|30.9439|30.7908|30.5357|30.25|30.9439|29.1327|29.2551|28.2653|28.4286|29.847|30.7092|30.6684|30.7398|30.7653|30.6123|30.5306|27.7551|26.2551|26.4133|26.0204|24.847|25.4082|27.7908|26.8419|26.2704|25.8163|26.5357|25.7296|27.5153|27.6531|28.0612|27.5051|26.6072|26.6939|25.5357|25.0663|22.7857|22.8521|23.04|23.12|21.84|||21.81|22.15|21.43|22.33|21.52|21.63|22.77|22.09|22.04|21.57|22.07|21.61|20.79|20.97|21.3|21.34|21.11|23.45|24.17|23.39|22.97|22.96|22.96|22.65|23.21|23.34|24|22.98|23.07|22.86|21.73|21.16|20.63|20.61|20.71
11053|1013770|/equities/autek-china|EMCONSGROWTH|76.5432|72.8819|72.7831|72.3457|71.3298|68.5926|68.3175|70.06|70.4762|68.4304|69.8554|70.4621|66.9066|69.0371||70.3775|66.7866|63.5979|65.03|63.2875|60.8466|58.1658|56.3669|55.7108|55.9506|56.8466|59.2804|57.1006|55.7319|55.0617|58.321|58.1305|54.6596|50.7937|54.2716|58.836|60.5785|64.9947|61.1499|64.0565|65.7566|78.8642|76.0424|79.224|81.0582|85.0089|84.6561||||||88.3669|85.6508|81.9894|80.9877|78.9277|79.4145|78.7514|79.0124|77.7002|79.0265|79.4498|79.7178|80.6843|80.3316|77.799|73.4674|61.2205|62.4762|63.2804|63.4921|64.4163|63.6896|64.903|63.485|63.8942|62.1517|63.9224|57.8201||57.7919|57.6226|57.7355|56.7972|56.903|57.5662|57.3545|56.0212|55.9436|56.1058|55.8519|56.0776|55.0194|56.0353|54.4198|53.6579|51.8589|51.5697|51.7813|50.448|50.067|48.7267|46.7372|45.1499|44.3245|44.1199|43.4709|45.1499|45.5662|46.067|45.2628|45.0159|50.8431|50.5961|50.2787|48.642|46.8431|47.8237|48.3951|48|49.3545|50.0882|49.8483|48.8325|48.0847|48.649|47.993|47.993|44.5856|44.1411|45.8695|45.5803|45.7778|44.7619|46.3069|46.1587|46.7231|46.6878|46.2998|45.1005|||||||43.8942|43.3369|42.9348|42.8219|41.8836|42.3281|39.9295|39.612|40.3457|39.9013|40.8113|41.8201|41.0512|42.1517|41.6579|40.8254|41.6296|41.4533|44.2046|49.1923|47.6896|47.1887|46.0741|45.9683|44.6984|45.8554|43.866|41.3475|40.769|40.0141|40.4586|41.6861|41.5662|41.0935|41.0723|43.2593|44.4515|44.0635|43.8095|44.7549|45.545|45.0794|45.2416|46.1305|45.8554|46.2152|46.2011|43.0759|42.5185|45.9824|45.8977|45.0441|42.6102|42.7372|42.575|46.6878|44.8395|47.0124|46.0811|45.5168|44.9312|45.1288|45.0229|47.2593|45.545|46.4198|48.9171|47.6191|||46.9136|46.7584|44.7337|44.5573|42.4692|43.8378|42.5961|41.5379|42.2575|42.7302|42.0177|41.164|41.3334|44.0847|42.7231|38.836|38.3633|39.2804|38.448|35.4215|36.0141|36.2822|35.1323|34.7443|35.3228|35.3369|35.7343|35.5556|34.2387|35.7343|35.2076|32.0047|31.304|31.9765|31.6614
11054|944741|/equities/chinese-town-a|EMCONSGROWTH|9.36|9.51|9.67|9.66|9.68|10.17|10.23|10.63|10.1|10.45|10.49|10.07|10.49|10.36||10.3|10.16|10.19|9.99|9.81|9.16|9.02|8.9|9.45|9.24|9.7|9.52|9.21|9.34|9.16|9.01|8.4|8.18|8.3|8.19|8.07|8.38|8.22|8.08|8.09|8.08|8.27|8.13|8.04|8.17|8.1|7.87||||||7.15|7.14|7.12|7.17|6.89|6.96|6.7|6.67|6.58|6.69|6.9|6.76|6.82|6.87|7.02|7.15|7.2|7|6.79|6.85|6.75|6.69|6.63|6.74|6.71|6.81|6.91|6.89||7.09|6.79|6.84|6.8|6.72|6.66|6.77|6.75|6.86|6.84|6.86|6.83|6.88|6.75|6.72|6.8|6.85|6.99|7.01|7.09|7.17|7.28|7.24|7.28|7.28|7.2|7.18|7.28|7.3|7.18|7.23|7.21|7.21|7.06|6.91|7.02|7.09|7.02|7.04|6.99|6.95|6.85|6.79|6.77|6.56|6.57|6.69|6.72|6.7|6.76|6.76|6.8|6.8|6.83|6.83|6.86|6.86|7.05|7.1|6.87|||||||6.78|6.78|6.9|6.7|6.79|6.99|7.07|7.19|7.26|7.03|7.11|7.1|7.05|7.11|7.18|7.17|7.32|7.3|7.19|7.2|7.35|7.35|7.15|7.23|7.12|7.15|7.3|7.33|7.44|7.38|7.38|7.55|7.63|7.42|7.31|7.3|7.3|7.41|7.31|7.37|7.35|7.65|7.46|7.17|7.17|7.23|7.05|7.05|7.17|7.42|7.57|7.75|7.78|7.4|7.5|7.8|8.16|8.12|8.11|8.42|8.35|8.54|7.76|7.05|6.75|6.5|6.06|6.04|||6.12|6.07|6.01|6.11|6.3|6.19|6.17|6.03|6.1|6.12|6.07|6.08|6.04|6.02|6.05|6.03|6.09|6.01|5.84|5.86|5.88|5.9|5.88|5.82|5.93|6.07|6.07|6.11|6.13|6.08|6.2|6.27|6.4|6.47|6.37
11055|944957|/equities/longping-tech-a|EMCONSGROWTH|17.31|17.25|17.18|17.36|17.36|17.18|17.09|17.28|17.41|17.1|17.19|17.53|17.59|17.61||17.88|17.71|17.83|17.95|18.08|18.38|18.63|17.96|17.92|17.54|17.28|17.31|17.57|17.16|17.07|17.29|17.66|17.51|17.74|18.5|19.49|19.28|19.82|19.81|20.2|19.88|19.26|19.03|18.95|19.89|19.84|19.31||||||18.78|18.4|17.78|17.74|17.54|18.43|18.31|18.34|17.98|18.52|18.24|17.82|18.68|18.59|19.11|18.85|18.47|18.91|18.47|18.35|19.49|20.01|20.79|20.46|21.18|20.95|20.5|20.7||19.81|19.1|18.74|19.92|19.08|19.19|19.64|18.99|18.63|16.94|16.71|17.23|17.59|18.12|17.66|17.49|17.4|17.78|18.13|18|18.31|17.3|17.26|17.16|17.27|17.18|16.77|16.73|16.83|16.46|16.28|16.21|16.18|16.4|16.3|16.26|16.7|17.44|17.37|17.14|17.31|17.22|17.47|17.02|16.75|17.29|18.06|18.52|18.6|18.81|18.91|19.11|19.01|19.4|18.74|18.6|19.17|19.31|19.37|18.89|||||||18.31|18.7|18.69|18.92|19.4|19.33|19.18|19.77|19.35|18.88|19.09|19.2|19.4|19.28|19.4|19.1|19.84|19.26|19.85|20|20.74|20.74|20.33|20.66|20.39|20.27|21|21.55|21.18|21.48|23.53|23.4|23.08|23.01|23.78|22.04|23.4|22.34|21.98|21.8|22.55|20.5|19.58|17.8|17.85|17.7|17.57|17.54|16.97|17.07|17.12|16.78|16.88|16.37|16.51|17.19|18.09|18.79|17.53|18.19|17.65|17.2|16.93|16.43|16.49|16.49|16.65|16.39|||16.33|16.71|17.48|16.4|16.2|16.25|16.04|15.99|16.06|16.22|16.34|16.11|16.11|16.16|16.56|16.59|16.81|16.72|16.3|16.26|16.68|16.79|16.67|16.32|16.58|17.6|17.93|18.48|18.06|17.63|17.93|18.15|18.25|18.3|18.27
11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|8.16|8.09|8.14|8.31|8.17|8.07|8.03|8.13|8.38|7.96|8.09|8.19|8.31|8.38||8.35|8.34|8.42|8.67|8.73|8.72|8.7|8.63|8.71|8.89|8.84|9.01|9.23|8.87|8.83|8.94|8.95|8.84|8.9|9.3|9.96|9.89|10.17|10.03|10.22|9.99|9.94|10.12|10.1|10.64|10.63|9.79||||||9.06|8.98|8.67|8.58|8.48|8.9|8.78|9.25|9.27|10.08|10.26|10.19|10.3|10.03|9.98|9.89|9.78|10.19|10.13|10.36|11.51|11.25|11.07|10.9|11.28|10.68|10.36|10.3||9.66|9.61|9.61|9.93|9.49|9.6|9.84|9.64|9.98|9.35|9.2|9.52|9.6|9.72|9.3|9.15|9.22|9.12|9.3|9.1|9.04|8.22|8.24|8.24|8.27|7.99|8.02|8.16|8.19|8.13|8.12|8|8.02|8.02|7.85|7.89|8.12|8.21|8.38|8.21|8.42|8.33|8.43|8.31|8.29|8.67|8.43|8.5|8.23|8.44|8.7|8.79|8.89|9.07|9.06|9.11|9.3|9.55|9.49|9.23|||||||8.95|9.11|9.17|8.99|9.4|9.47|9.58|9.79|9.64|9.45|9.58|9.55|9.52|9.58|9.71|9.63|10.2|10.06|10.62|10.72|11.26|11.18|11.37|11.5|11.37|11.48|11.34|11.92|11.79|11.86|12.49|12.33|11.9|11.77|12.1|11.44|11.36|11.29|11.18|11.22|11.59|11.16|11.23|10.8|10.89|10.4|10.37|10.15|9.87|10.15|10.4|10.04|10.11|9.95|9.78|10.33|10.88|10.75|9.77|10.16|9.59|9.52|9.32|8.94|9.02|9.01|9.11|8.91|||8.86|9.05|9.94|9.04|8.6|8.55|7.97|7.96|7.73|7.78|7.92|7.75|8.05|8.06|8.36|8.47|8.47|8.5|8.26|8.24|8.51|8.69|8.89|8.74|8.83|9.36|9.43|9.62|9.42|9.29|9.72|9.69|9.83|9.92|9.8
11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|192.52|191.91|188.9|183.2|175.4|176.47|173.95|174.97|170.53|169.25|171.25|178.3|167.19|177.23||173.86|158.05|152.16|156.57|158.17|144.77|138.41|139.26|139.8|139.8|143.09|146.51|135.7|133.77|129.99|140.2|140.49|130.25|123.1|127.99|136.93|134.88|143.98|135.13|138|138.2|136.7|141.68|154.04|155.68|172.98|174.68||||||186.2|180.66|174.29|185|186.01|185.92|184.5|178.73|177.18|173.6|172.66|185.72|194.58|179.39|184.4|181|178.55|176.7|184.99|205.54|228.38|215.93|196.3|193|195.73|177.94|178.7|172.15||156.5|153.99|144.88|140.34|127.58|125.43|128.2|130.2|128.05|129.72|124.48|124.05|122.08|119.13|118.2|115.62|115.3|115.75|115|115.1|106.6|106|106.07|106.62|108.91|108.28|109.91|114.89|114.3|114.32|112.01|109.98|111.17|113.96|108.69|112.86|112.64|112.19|112.25|112.02|110|100|99.95|100.39|100.13|103.39|103.99|101.33|97.08|95.42|100.5|102.99|101.78|100.28|100.57|102.29|100.01|99.63|95.35|86.68|||||||82.35|81.66|82.25|81|82.53|84.15|83.99|84.1|85.51|84.58|88.15|91.29|90.7|89.76|83.49|82.5|84.7|87.66|86.5|89.89|88|93|92.8|85.03|77.3|75.55|76.62|73.5|72.95|72.53|74.3|75.56|75.65|69.88|65.43|66.65|72.8|66.18|65.2|66.44|68.67|67.24|69.45|68.69|69.2|68.3|67.99|66|65.88|69.06|70.14|70.51|68.03|67.87|71.63|79.59|79.21|77.43|76.55|78.04|77|77.99|75.86|73.95|80.44|84.16|76.51|70.79|||64.35|65|60|58.2|57.39|57.53|56.65|51.5|51.53|50.73|52|49.74|54.07|50.68|49.44|45.68|45.68|45.56|44|44.09|41.96|41.92|41.76|41.05|42.4|39.6|38.48|37.4|36.56|36.9|36.51|35.1|34.93|34.76|34.8
11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|40.21|39.15|39.2|39.02|38.95|38.2|38.78|39.49|39.5|40.27|40.83|42.12|41.62|42.97||42.2|41.62|42.01|42.12|42.07|42.62|41.85|41.35|41.48|41.81|41.01|41.75|41.01|40.63|40.09|41.29|41.49|40.85|39.96|41.08|42.72|43.4|45.23|44.86|46.23|44.7|46.83|46.6|49.34|50.65|53.06|49.4||||||50.69|48.69|48.75|47.65|47.35|48.89|50.84|46.22|44.87|45.6|47|46.73|49.16|48.87|47.28|47|47|47.71|47.02|48.14|48.81|49.85|48.97|48.97|49.33|47.8|48.1|46.53||42.3|41.98|40.8|39.83|40.7|40.68|42.02|41.05|42.6|43.09|43.9|43.97|42.58|42.85|43.45|44.83|44.51|44.06|42.8|41.99|40.98|40.82|41.2|38|38.38|38.07|37.95|39.29|39.22|38.93|37.8|37.65|37.38|38.11|37.89|37.6|40.87|41.12|42.62|42.65|42|41.87|41.24|40.6|41.78|43.23|43.26|41.66|42.93|44.32|49.24|48.53|49.03|47.61|48.5|48.26|49.46|48.7|48.01|47.62|||||||47.06|47.05|46.77|44.65|43.82|44.36|43.59|43.52|44.93|44.8|45.62|46.01|45.27|45.29|44.98|44.21|45.3|46.35|49.1|51|51.67|51.13|51.15|50.38|49.28|48.1|46.55|46.07|45.56|41.42|42.92|41.49|39.25|38.35|37.94|39.6|39.83|39.06|38.7|39.21|40|39.3|39.78|39.4|39.45|39.74|39.39|37.19|36.68|38.82|39.1|38.46|37.33|37.6|38|40.54|40.47|40.96|40.45|39.71|38.9|37.39|37.2|36.88|36.95|38.4|36.01|34.89|||35.48|35.1|33.9|35|34.37|34.2|33.98|33.59|33.55|33.37|34.18|33.65|32.9|34.04|34.4|34.59|34.85|36.36|36.18|34.87|34.8|36.11|35.55|34.2|34.78|34.86|35.82|36|35.44|35.65|35.59|35.38|33.57|34.45|33.57
11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|20.7|20.74|20.75|20.65|20.91|20.94|20.52|20.66|20.65|20.77|21.13|20.98|21.33|21.34||21.96|22.04|22.09|22.29|22.63|22.48|21.48|22.37|22.35|22.1|21.96|22.56|21.69|19.72|18.79|19.07|18.8|18.62|18.98|19.62|19.96|19.7|20.13|20.07|21.28|21.7|21.53|21.88|21.12|20.92|20.8|20.45||||||20.17|20.35|19.88|19.68|19.85|20.36|19.81|19.79|19.05|18.46|18.31|19.11|18.72|19.05|19.23|18.27|18.18|18.05|18.21|18.51|18.5|18.95|18.69|18.7|18.06|19.25|19.29|19.24||19.44|19.1|19.1|19.14|19.41|18.98|19.18|19.4|19.6|19.5|19.83|19.84|20.01|19.83|19.75|20.47|20.63|20.95|21.26|21.31|21.24|21|21.08|20.61|20.76|20.8|20.82|21.62|22.32|22.98|23.27|22.95|22.98|23.25|23.13|23.09|23.19|23.33|23.58|23.59|24.05|23.9|23.67|23.84|23.4|24.29|23.77|23.35|22.6|22.85|23.02|22.4|22.61|22.36|23|22.97|23.33|23.42|23.3|22.76|||||||22.22|22.46|22.4|22.7|22.56|23.18|23.27|23.58|23.8|23.97|24.23|24.08|23.4|23.6|23.28|23.59|24.93|25.15|25.94|25.75|25.43|25.76|24.74|24.48|24.37|24.17|24.13|24.77|25.07|23.4|24.58|22.95|22.89|22.39|22.36|22.85|23.23|23.83|22.39|22.99|23.17|23.45|22.86|22.47|22.71|22.25|22.01|22.11|21.35|22.72|22.23|22.03|21.94|21.58|21.8|23.37|23.1|23.5|22.91|23.14|22.47|22.47|22.47|22.1|22.62|22.13|21|20.69|||20.74|20.7|21.07|21.25|21.29|21.93|21.48|21.5|21.31|20.98|21.49|21.39|21.01|21.07|20.92|20.5|20.56|20.7|20.5|20.1|20.99|20.73|20.11|20.14|20.52|20.04|20.36|20.45|21|20.74|20.71|20.69|20.6|20.3|20.03
11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|6.97|7.04|7.06|7.1|7.18|7.16|7.05|7.07|6.89|6.98|7.18|6.88|6.94|6.97||6.95|6.94|6.88|6.83|6.98|7.08|7.06|7.1|7.19|7.16|7.1|7.23|7.28|7.28|7.32|7.36|7.31|7.3|7.43|7.43|7.36|7.35|7.56|7.82|7.7|||7|7.02|7.2|7.22|6.89||||||6.72|6.75|6.55|6.68|6.69|6.8|6.99|6.61|6.61|6.93|7.08|7.08|7.06|7.34|7.45|7.45|7.57|7.45|7.51|7.5|7.5|7.44|7.46|7.61|7.43|7.58|7.58|7.65||7.71|7.61|7.59|7.49|7.54|7.45|7.76|7.8|7.9|7.88|7.95|8.04|8.14|8.23|8.2|8.68|8.65|9.01|9|9.05|9.09|9.08|9.18|9.15|8.97|8.96|9|9.15|9.07|9.07|9.04|9.06|9.11|9.25|9.22|9.23|9.35|9.53|9.82|9.72|9.89|9.77|9.9|9.77|9.69|9.68|9.61|9.42|9.5|9.51|9.73|9.76|9.57|9.5|9.59|9.62|9.23|9.35|9.36|9.21|||||||9.1|9.05|8.98|8.97|9.04|9.2|9.19|9.31|9.39|9.21|9.21|9.28|9.19|9.22|9.16|9.27|9.53|9.43|9.61|9.79|9.96|9.89|9.85|10.05|9.75|9.74|10.05|10.17|10.25|10.24|10.24|10.53|10.56|10.43|10.51|10.24|10.34|10.65|10.58|10.8|11.01|10.97|11.14|10.31|10.68|10.25|10.09|10.25|10.29|10.99|11.28|11.29|11.4|11.23|11.32|11.3|12.55|12.36|11.24|10.58|9.62|9.56|9.55|9.18|9.02|8.83|8.77|8.75|||8.93|8.85|8.95|9.05|8.99|8.85|8.89|8.96|8.8|8.84|8.94|9.03|8.88|8.84|8.87|8.95|9.03|8.92|8.77|8.67|8.74|8.57|8.44|8.63|8.63|8.75|8.74|8.53|8.56|8.51|8.6|8.61|8.7|8.7|8.58
11061|1017433|/equities/giant-network|EMCONSGROWTH|14.2|14.32|14.34|14.38|14.5|14.31|14.29|14.46|14.15|14.26|14.84|14.81|14.58|14.64||14.4|14.49|14.52|14.27|14.38|14.38|14.38|14.39|14.49|14.62|14.56|14.88|14.88|14.97|14.85|14.92|15.4|15.65|15.81|16.21|16.5|16.78|16.93|16.82|16.74|16.87|16.65|17.05|17.11|17.26|17.52|17.52||||||17.37|16.56|16.15|16.14|16.74|16.75|17.11|17.32|17.28|17.95|17.98|17.09|17.15|17.97|18.44|18.16|18.12|18.1|17.4|17.09|17.3|18.24|18.2|18.12|16.99|17.2|17.53|17.7||17.43|17.25|16.98|17.12|17.03|16.9|17.25|17.27|17.1|17.01|17.01|16.99|16.93|17.08|17.21|17.28|17.27|17.53|17.49|17.8|17.75|17.86|17.93|17.84|17.56|17.53|17.39|17.84|17.89|18.04|18.09|18.45|17.94|17.65|17.65|17.6|17.78|18.19|18.11|18|18.29|18.19|18.92|18.93|18.98|18.42|18.36|18.1|18.18|18.14|18.38|18.18|18.37|18.07|18.31|18.64|19.04|19.44|19.54|19.41|||||||19.26|18.81|18.94|19.4|19.3|19.81|19.61|19.84|19.88|19.61|19.55|19.49|19.48|19.47|18.73|19.6|20.43|20.28|20.76|20.74|20.75|20.9|20.69|21.22|21.7|21.43|21.58|21.96|21.47|21.04|21.39|20.78|20.73|20.53|20.33|20.47|20.66|20.9|20.74|21.61|21.3|21.54|21.93|21.1|20.78|21.21|20.79|20.58|20.15|21.36|22.04|22.26|21.56|21.14|20.72|21.71|22.95|21.8|21.45|22.35|22.3|20.86|21.35|19.86|18.05|17.24|17.4|17.11|||17.61|17.93|17.23|17.17|17.23|17.28|17.21|17.33|16.97|16.84|16.8|16.85|16.56|16.63|16.67|16.55|16.7|16.86|16.65|16.46|16.22|16.38|16.3|16.24|16.55|16.77|17.06|16.69|17.13|17.42|17.22|17.11|17.03|17.16|17.14
11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|12.52|12.57|12.64|12.22|12.08|11.42|11.42|11.63|11.42|11.33|11.98|12.21|12.69|14.1||15.67|15.92|15.42|15.5|15.74|16.03|14.57|14.55|14.78|14.98|14.61|14.77|14.73|14.55|14.18|14.5|14.57|14.03|14.23|15.63|17.37|16.93|17.38|16.73|16.83|16|16.49|16.63|18.48|18.9|18.01|16.97||||||16.88|16.74|15.55|15.74|15.98|15.95|15.05|15.25|14.19|13.85|14.7|14.46|15.23|14.72|13.38|13.29|13.3|13.88|13.85|13.29|12.08|12.04|11.92|11.99|11.96|12.3|12.15|11.59||11.33|10.72|10.92|10.82|11.05|10.89|11.33|11.83|11.76|11.68|11.87|11.76|12.4|12.2|12.05|12.3|12.52|12.75|12.91|13.04|13.11|12.89|13.27|12.62|12.14|12.09|11.8|11.75|11.75|11.97|11.89|12.03|12|12.05|11.92|12.17|12.02|12.17|12.47|12.05|12.38|13.75|15.28|16.15|17.04|17.43|17.01|16.31|15.9|15.06|14.99|14.85|14.46|14.1|14.35|14.77|15.13|15.37|15.36|14.49|||||||14.18|13.97|13.9|14.37|14.1|14.48|14.69|15.12|15.79|15.24|15.5|15.47|15.55|15.03|14.46|14.69|15.16|15.46|16.15|16.58|16.72|17.37|17.56|18.61|18.32|17.87|17.64|17.59|16.67|16.15|15.9|16.1|15.81|15.87|15.7|14.96|15.03|15.44|15.65|15.9|15.86|15.97|15.49|15.39|15.72|15.6|15.21|15.26|14.99|15.77|16.2|16.07|15.91|16.31|15.84|16.38|16.98|17.2|15.91|15.81|15.1|14.74|14.9|14.9|14.4|14.51|14.41|14.11|||13.45|13.65|13.6|12.86|11.69|11.95|12.16|11.29|11.54|11.57|11.66|11.58|11.51|11.55|11.73|11.89|11.79|12.2|11.75|11.83|11.94|12.28|12.04|12.11|12.56|12.48|12.7|12.45|12.22|12.54|12.8|12.08|11.73|12|11.25
11063|1017650|/equities/betta-pharma|EMCONSGROWTH|101.9|100|99.4|100.02|99.46|97.95|98.17|100|97.87|99.1|102.31|103.53|103.53|106.63||102.25|105.79|106.16|108|105.12|106.78|104.29|105.7|105.5|106.72|105|105.5|100.58|98.5|95.46|99.69|100.22|99.85|100.32|104|115.09|117.62|121.5|116.66|119.73|118.17|118.59|121|125.8|127.97|133.9|135||||||141.45|139.98|140.32|132.55|131.8|133.76|134.62|132.37|129.01|130.24|133.19|138.55|141.9|143.1|137.8|134.03|125.7|126.83|121.05|120.69|119.71|112.62|108.69|106.39|102.68|102.25|102.65|103.06||107.37|105.55|100.64|99.2|102.09|101.7|104.36|101.03|105|105.41|109.9|102.25|99.58|98.25|96.47|96.96|97.59|97.9|100.28|98.05|97.17|92.38|92.29|91.29|90.7|91.68|91.1|97.48|99.8|108.87|114|106.66|107.42|109.4|113.1|112.3|107.23|107.6|110.35|110.44|113.8|114.57|113.51|111.63|107.07|111.5|108.42|109.1|104.8|104|107.73|106.81|107.49|107.5|116.69|115.7|116.69|120.2|117.7|114.06|||||||113.76|114.21|110.6|114.8|114.84|115.89|109.33|111|115.03|112.3|113.69|114.45|108.16|112.66|111.29|110.33|113.62|114.17|124.31|131.7|129.69|129.5|130.84|132.27|128.95|126.04|127.27|126.5|125.29|124.89|126.34|132|130.37|131.2|130.55|133.75|140.52|144.34|140.69|142.87|142.88|141.78|139.61|138.19|135.5|138.37|135.53|135.5|135.16|148.01|148.5|139.68|134.82|149.77|138.01|148.28|156.3|156.3|156.2|149.5|144.69|143.42|135.89|139.62|134.9|137.02|139.98|136.29|||135.71|131.27|119.34|119.91|114.25|121.36|118.88|116.51|115.1|112.07|113.7|112.14|111.98|112.7|106.7|107.28|102.41|105.1|105.11|100.62|100.87|104.2|103.3|99.3|102.44|101|105.33|103.75|101.4|104.19|104.96|102.66|99.11|101.36|102.1
11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|35.92|35.21|35.52|35.27|35.48|35.5|35.5|35.88|35|35.65|36.8|37.37|37.25|38.03||38.15|36.95|36.52|36.47|36.55|36.36|35.77|35.82|36.41|37.29|36.23|36.95|36.62|35.18|34.73|35.84|35.63|35.61|35.05|35.62|36.5|36.65|37.17|37.54|37.62|37.8|38.55|39.97|38.32|38.01|39.61|39.51||||||39.83|40.31|40|39.29|39.45|39.11|40.14|39.06|38.51|39.7|42|40.1|41.33|40.83|42.99|42.58|42.7|43.45|43.9|45.22|45.82|46.2|45.59|47|46.41|42.19|42.85|41.4||40.78|39.45|39.72|39.86|40.15|39.28|41.82|41.8|42.39|42.2|42.6|40.35|40.87|40.74|40.81|40.56|40.15|40.84|40.93|41.57|41.02|41.35|40.6|39.97|41.17|40.84|41.23|42.65|43.4|43.74|43.55|42.78|42.84|42.6|43.31|43.16|43.99|43.4|42.45|42.18|40.98|39.41|38|37.82|36.53|36.85|33.5|32.32|32.08|32.87|32.8|33.41|33.63|33.23|33.43|34.02|33.91|34.02|33.79|32.85|||||||32.69|33.09|33.55|33.4|35.56|36.43|36.9|37.45|37.55|36.55|35.18|35.85|34.65|35.7|35.6|35.41|36.26|36.76|38.24|38.69|39.28|38.81|39|39.25|41.16|40.2|41.21|41.62|41.23|41.03|42.76|43.62|42.38|41.65|41.15|41.3|42.4|41.52|39|38.6|39.26|37.85|38.98|38.33|38.27|38.44|35.18|35.69|35.43|37.64|37.94|38.2|36.85|35.15|34.37|35.91|36.3|35.67|35|36.18|36.53|36.42|35.84|33.29|32.4|32.04|31.11|30.56|||31.77|31.86|31.8|32.25|32.12|32.12|32.58|32.28|34.15|33.44|34.7|34.41|34.1|33.98|33.89|33.58|34.39|34.35|34.03|34.49|34.18|31.07|30|29.93|30.5|30.8|31.07|31.22|31.3|31.89|32.52|32.5|31.95|32.59|31.7
11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|54.15|54.15|55.23|54|53.12|51.72|51.44|51.38|48.99|48.11|48.3|50.54|49.71|50.45||50.12|47.73|49.01|50.08|50.55|51.22|50.28|50.49|50.49|51.35|50.75|50.7|50.49|49.3|47.4|49.64|50.23|50.11|50.85|49.8|52.04|51.55|54.12|54.13|56.02|56.92|54.4|55|56.78|57.29|60.1|61.41||||||66.51|65.51|66.68|68.5|67.35|66.71|67.46|61.33|62.31|63.32|65.3|64.38|65.9|63.81|64.86|61.6|58.06|56.18|57.66|59.26|61.28|63.91|63.91|62.58|62.04|61.22|58.53|55.55||53.85|54.4|52.88|52.78|53.56|53.85|56.3|55.7|58.46|58.3|61|60.74|59.54|58.99|58.66|58.84|57.95|58.61|58.76|59.43|56.96|56.11|55.44|53.95|56.36|56.06|55.03|56.32|55.84|56.34|54.55|54.75|53.68|54.59|53.58|54.55|53.41|53.8|54.35|55|56.74|56.69|56.25|58.89|59.54|61.99|59.82|58.47|58.8|60.38|62.01|62.56|59.43|60.02|63.63|60.24|60.85|60|61.43|62.03|||||||58|59.23|57.7|57.9|57.8|58.7|58.81|57.9|60|59.03|61.11|63.02|61.41|60.59|58.9|59.11|60.85|61.2|63.91|66.49|67.61|69.13|69.25|70.3|70|68.01|68|68.13|67.3|64.92|67.98|65.5|64.3|65.3|63.56|64.1|64.36|64|63.7|63.48|63.5|60.02|59.69|57.9|58.66|59|58.15|53.46|48.6|50.5|51.26|50.84|50.34|50.5|49|53.83|53|56.3|53.36|54.73|53.36|53.4|52.29|52.83|54.73|54.05|54.19|53.96|||53.71|54.66|55.03|57.66|55.67|56.9|55.63|56.04|53.62|53.49|54.7|54.6|54.08|55.93|57.16|54.87|55.97|58.35|58.51|57.51|57.83|57.7|56.58|53.81|54.59|53.34|56.16|55.4|52.37|52.23|52.21|50.4|49.12|50.95|49.81
11066|944466|/equities/aodong-a|EMCONSGROWTH|15.28|15.37|15.41|15.51|15.64|15.88|15.59|15.61|15.48|15.63|15.7|15.85|15.89|15.88||15.97|15.99|15.92|15.87|15.94|15.84|15.78|15.77|15.79|15.83|15.69|15.68|15.77|15.81|15.68|15.74|15.65|15.48|15.66|15.83|15.95|15.76|15.8|15.6|15.7|15.64|15.91|15.86|15.95|15.92|16|15.57||||||15.4|15.28|15.06|15.05|15.01|15.32|15.48|15.48|15.41|15.6|15.78|15.73|16.16|16.06|16.4|16.4|16.49|16.32|16.26|16.19|16.23|16.45|16.01|16.43|16.18|16.29|16.44|16.42||16.47|16.2|16.17|16.11|16.36|16.27|16.69|16.65|17.03|16.82|17.01|16.82|16.78|16.73|16.65|16.92|16.95|17.21|17.26|17.55|17.7|17.63|17.69|17.39|17.43|17.34|17.33|17.55|17.64|17.42|17.43|17.43|17.39|17.53|17.39|17.59|17.6|17.95|18.13|17.02|17.09|16.75|16.89|16.57|16.81|17.04|16.96|16.89|16.91|17.17|17.3|17.3|17.44|17.41|17.47|17.4|17.51|17.44|17.53|17.05|||||||16.73|16.99|16.98|17.05|16.96|17.39|17.4|17.55|17.6|17.06|17.29|17.32|17.32|17.31|17.17|17.48|17.83|17.27|17.6|17.78|17.64|17.55|17.36|17.19|16.9|16.79|17|17.08|16.96|16.94|17.24|17.46|17.59|17.11|16.91|16.88|16.96|17.28|17.13|17.73|17.6|17.76|17.62|17.37|17.28|17.24|16.83|16.73|16.78|17.51|17.42|17.41|17.61|16.48|16.88|17.8|18.22|18.41|18.7|18.8|18.89|18.31|18.87|17.15|16.55|15.9|15.73|15.42|||15.71|15.76|15.9|15.88|15.75|15.84|15.61|15.5|15.35|15.41|15.58|15.59|15.6|15.57|15.38|15.44|15.48|15.5|15.17|15.23|15.22|15.29|15.1|15.06|15.22|15.2|15.28|15.22|15.27|15.27|15.43|15.36|15.48|15.57|15.36
11067|950862|/equities/by-health|EMCONSGROWTH|29.09|28.54|29.11|29.02|28.8|28.82|28.76|29.18|29.11|29.69|30.73|29.49|27.98|28.67||28.9|28.51|28.62|28.74|27.41|27.5|27.43|26.9|27.19|27.48|27.59|27.6|27.54|27.24|27.26|27.95|28.28|28.03|26.77|28.08|23.4|22.82|23.02|22.82|22.89|21.84|22.11|22.2|22.38|22.66|22.88|22.2||||||22.13|21.85|21.6|21.6|21.93|21.89|22.63|22.25|22.22|22.89|23.72|24.19|25.5|25.99|25.6|25.7|24.28|24.3|23.68|23.87|24.63|24.4|23.46|24.24|24.62|24.79|24.67|23.68||24.15|24.3|23.76|24.18|24.3|24.34|26.34|25.82|25.98|25.91|26.4|26.46|26.38|25.83|25.84|25.69|25.35|25.43|25.84|25.86|25.87|25.88|25.8|25.1|25.24|25.28|25.61|26.03|25.84|26.36|26.23|26.13|26.35|26.54|27.09|26.52|26.65|26.86|26.52|26.82|26.66|26.67|26.42|26.16|25.87|25.51|25.03|24.01|23.1|22.79|23.42|23.74|23.38|22.8|22.65|22.56|22.33|22.29|22.07|21.56|||||||21.01|21.32|20.46|20.65|20.52|21.16|20.85|21.14|21.32|21.07|21.34|21.78|21.36|21.34|20.88|21.3|23.15|24.26|24.72|24.9|24.5|24.45|24.53|24.38|23.55|23.54|24.32|24.74|24.78|23.89|24.4|24.34|24.56|24.34|24.05|24.49|25.85|25.43|25|24.78|24.88|24.9|25.16|25.02|23.69|21.54|21.09|20.44|21.06|22.87|22.48|22.58|21.85|21.2|20.79|22.29|21.86|22.02|21.04|21.56|21.33|21.07|20.61|20.07|20.26|20.24|19.69|19.81|||22.01|22.08|21.2|21.26|20.48|20.94|20.1|20.57|18.7|18.45|18.97|19.2|18.97|19.31|19.06|18.64|18.82|18.97|18.72|18.04|18.23|18.23|17.91|17.44|18.08|18.5|18.87|18.8|18.5|18.61|19.1|18.76|18.8|19.04|19.16
11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|14.45|14.14|14.11|14.08|13.7|13.54|13.53|13.47|14.88|14.99|15.05|14.95|14.89|14.87||15.14|14.77|15.13|15.3|15.27|15.56|15.66|15.93|16.02|16.18|16.03|16.35|16.27|16.1|16|16.37|15.99|15.9|16.11|16.1|16.36|16.49|16.73|16.45|16.78|16.56|17.08|17.67|17.48|18.6|17.92|16.29||||||15.93|15.95|16.02|15.84|15.85|16.43|16.03|16.5|17.34|17.3|17.9|17.99|16.98|16.82|17.03|16.94|16.99|17.2|17.13|17.19|17.66|17.69|17.2|18.06|19.35|19.17|19.38|18.74||17.04|16.84|16.89|17.29|16.37|16.64|16.32|16.42|17.01|16.99|17.4|17.2|17.49|17.82|17.24|17.6|17.98|18.58|19.23|19.01|18.94|18.88|18.71|18.66|18.37|17.88|17.62|18.06|17.96|18.04|18.31|17.8|18.05|17.8|16.89|16.67|17.15|17.09|17.26|17.1|17.45|17.08|17.35|17.24|17.1|17.53|17.55|17.26|16.62|16.64|17.19|18.08|18.53|18.74|18.68|18.6|18.96|19.8|18.56|18.27|||||||18.18|18.37|17.78|18.48|18|18.55|18.2|18.6|18.81|18.67|18.74|19.07|18.88|19.51|19.45|19.8|21.14|21.92|24.29|24.37|25.4|25.8|24.85|24.54|24.32|24.15|24.78|25.12|24.12|23.53|23.81|24|23.81|23.38|23.52|23.28|23.55|23.81|26.37|25.5|25.5|23.18|23.11|21.57|21.26|21.37|20.8|19.09|19.33|19.09|19.44|19.75|19.47|18.69|18.54|19.87|20.27|20.68|19.05|19.82|19.36|19.58|20.28|18.78|18.25|18.17|17.48|17.32|||16.85|16.69|17.12|17.04|17.09|16.69|16.21|16.29|15.37|15.8|16.2|15.99|15.98|15.91|16.33|16.26|16.4|15.78|15.49|15.37|15.92|16.19|16.28|15.95|16.12|16.11|16.55|16.84|16.15|16.38|17.13|17.07|17.26|18.43|18.56
11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|26.38|26.67|26.6|26.1|26.11|25.55|25.64|25.03|25.3|24.83|25|25.01|25.35|25.32||25.96|25.95|25.75|26.6|26.57|27.01|26.84|27.1|27.22|28.5|28.38|29.11|29.78|31.45|30.8|29.45|28.77|28.77|28.33|28.75|29.82|29.41|29.88|29.93|29.5|28.8|30.9|31.3|33.1|33.15|30.91|29.47||||||29.48|29.95|28.58|29.08|30.33|30.47|29.81|29.29|28.65|27.85|28.24|28.29|28|27.81|28.29|26.54|27.4|27.77|26.57|27|27.61|28.32|27.87|28.73|29.26|29.33|29.78|28.17||26.54|26.92|27.01|26.54|26.72|26|26.59|26.53|27.03|27.12|27.67|27.67|27.5|28.4|27.82|28.4|28.17|28.45|27.79|27.39|27.12|26.72|26.54|26.35|26.9|26.79|26.04|26.14|25.42|25.28|24.99|24.11|24.44|25.12|24.67|24.74|24.3|24.6|23.89|23.4|23.08|23.03|23.05|23.19|22.03|22.91|23.18|23.42|23.27|23.82|23.95|24.78|24.39|23.88|23.86|23.62|23.97|23.94|23.07|22.28|||||||21.88|22.22|21.77|22.27|22.55|22.98|22.98|23.28|23.32|23.2|23.77|23.69|23.77|24.13|23.9|23.8|24.98|25.2|26.11|26.28|26.81|26.97|26.88|26.8|26.3|26.09|26.39|27.19|26.8|26.72|27.63|27.45|27.46|26.85|27.02|26.29|26.91|27.42|27.95|28.9|29.53|29.63|29.44|28.7|28.93|28.52|28.37|27.47|27.71|28.12|29.03|29.17|29.49|29.04|28.53|30.75|30.4|31.46|28.86|29.75|28.81|28.6|28.5|28.17|28.82|29.97|29|28.64|||28.95|29.13|28.75|26.59|25.9|26.2|25.54|25.84|25|25.03|25.91|25.07|25.85|26.09|26.85|26.96|27.27|26|25.95|25.08|25.84|25.95|25.2|24.45|24.86|25.52|26.26|26.26|26.11|24.72|24.03|22.55|23.34|21.59|21.7
11070|944552|/equities/navinfo-a|EMCONSGROWTH|14.66|14.81|14.94|15.35|15.93|15.17|14.73|14.48|14.44|14.2|14.52|14.82|14.75|14.83||14.84|14.61|14.57|14.28|14.26|14.35|14.2|14.29|14.78|14.6|14.55|14.62|14.74|14.68|14.58|15.07|15.47|15.26|15.28|15.22|15.77|15.69|16.26|16.15|16.7|16.33|16.9|17.65|17.37|17.4|17.71|16.85||||||17.03|16.8|16.49|14.99|16.01|16.52|16.39|14.9|15|15.35|16.26|16.16|16.05|16.49|16.47|16.51|15.78|16.33|15.95|15.53|15.66|15.51|15.62|14.2|14.17|14.6|15.02|14.6||14.27|14.13|14.13|14.09|14.5|14.69|14.48|14.26|14.75|14.44|14.41|14.28|14.76|14.83|14.7|15.37|15.73|16.43|16.04|15.62|15.85|15.86|16|15.44|15.47|15.58|16.22|16.04|16.18|16.23|15.84|16.07|15.15|15.41|15.36|15.3|14.94|15.18|15.55|15.54|15.35|14.76|14.53|13.7|14.2|14.67|14.48|14.72|14.74|14.83|15.06|15.06|15.26|15.06|15.22|15.55|15.62|15.71|15.73|15.31|||||||14.7|14.97|14.8|15.16|15.16|15.43|15.61|15.93|16.15|15.99|15.59|15.75|15.61|15.43|15.18|15.7|16.03|15.97|16.2|16.08|16.35|16.59|16.44|16.38|17.06|16.99|18.02|17.96|17.85|17.91|17.93|18.55|18.71|18.35|18.12|18.04|18.32|19.26|19.69|19|19.14|19.09|19.56|18.63|18.44|18.81|17.98|17.9|18.46|19.3|20.18|20.53|19.44|18.5|18.5|19.7|20.19|21.35|20.94|20.6|20.05|19.79|18.6|17.94|17.09|16.9|16.49|16.44|||15.76|16.08|16.09|15.9|15.9|16.13|16.29|15.8|15.86|15.96|15.58|15.78|15.83|16.12|15.94|15.5|15.44|15.44|14.81|14.98|15.2|14.92|14.54|15.19|15.04|15.52|15.17|14.7|15.09|15.16|15.06|15.17|15.26|15.18|15.02
11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|72.24|69.96|71.29|71.88|73.84|72.39|72.27|73.08|71.67|71.95|73.88|74.45|74.88|74.6||74.2|72.79|71.55|71.15|70.35|69.65|68.91|69.23|68.59|69.19|69|69.91|69.65|67.68|67.15|67.52|67.76|66.68|66.6|67.6|69.3|70.7|72.79|72.88|74.34|75.3|76.89|80.94|78.69|78|79|80.95||||||81.38|82.47|78.71|80.84|79|78.7|78.95|79.9|79.6|78.41|80.33|80.06|82.1|79.4|80.3|80|79.85|82.43|81.12|82.44|83.19|84.56|82.4|82.7|80.1|77.02|75.25|76.87||77.99|74.28|72.68|73.2|72.45|72.1|71.31|72.31|74.55|73.56|73.78|71.25|72|71.44|70.3|71.45|71.96|72.31|72.59|72.17|71.19|71.1|71|69.89|70.95|71.03|70.42|72.39|72.4|73.32|71.98|70.4|71.96|71.9|72.66|74.18|72.81|73.31|73.82|72.75|72.2|71.31|70.3|69.87|70.66|71.97|70.92|68.8|72.26|73.88|74.3|74.8|75.1|73.87|75.17|76.59|75.69|76.58|77.18|77|||||||79|78.58|77.01|78.77|78.65|78.09|78.1|78.22|79.2|81|79.66|81.11|81|79.31|79.2|78.5|80.88|81.6|83.29|83.29|82.72|82.53|84.75|83|81.74|80.91|81.74|82.7|83.5|81.35|83.1|83.99|84.62|84.6|81.03|78.82|81.12|81.11|81.1|83.54|84.2|84.33|84.79|84.81|85.28|85.7|85.11|85.53|84|84.7|80.6|79.81|78.25|78.88|77.5|82.2|84|81.39|76.73|77.9|78.02|78.75|77.08|75.47|75.85|72.13|71|70.59|||69.61|69.18|68.89|68.38|67.26|67.71|68|66.66|67.98|68.13|69.42|68.93|67.83|67.5|66.7|66.54|66.89|67.94|67.7|67.27|68.7|67.48|66.51|67.8|70.76|70.76|69.7|69.5|67|68.55|69.46|69.46|68.56|66.54|66.59
11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|24.07|24.15|24.07|23.96|24.09|24.09|23.81|23.92|23.85|24.1|24.08|24.1|24.18|24.02||24.19|24.15|24.46|24.61|24.45|24.5|24.47|24.41|24.71|25.07|25.21|25.56|25.55|25.78|25.81|25.54|25.62|25.36|25.65|26.39|26.23|26.17|26.3|25.97|26.42|26.18|26.11|26.3|26.95|26.97|26.96|26.78||||||26.18|26.15|25.66|25.05|25.31|25.5|25.6|25.35|24.81|25.12|26.11|26.5|26.61|26.34|26.04|26.11|25.94|25.91|25.68|26.2|26.28|26.01|26.07|25.9|25.99|26.58|26.06|24.94||24.94|24.88|24.83|24.51|24.97|24.96|25.43|25.55|25.87|25.69|25.92|25.77|25.65|26.06|26.34|26.12|25.81|25.98|26.02|27.15|27.34|27.22|27.31|27.1|27.35|27.46|27.17|27.14|27.22|27.22|27.19|27.32|27.5|27.59|27.3|27.48|27.29|27.24|27.73|27.67|27.56|27.45|27.59|26.91|27.08|26.38|25.95|25.93|25.94|26.3|26.52|26.55|26.82|26.43|26.96|26.33|26.42|26.62|26.52|25.96|||||||25.58|25.6|25.3|25.71|26.02|26.9|26.69|26.83|26.91|26.54|26.69|26.96|26.74|26.65|26.56|27|27.74|27.69|28.45|28.62|28.26|28.21|28.5|28.56|27.94|28.5|29.17|29.07|28.98|28.93|29.3|29.75|29.86|29.52|29.37|29.46|30.01|31.09|30.45|30.69|30.87|30.78|30.68|30.3|30.18|29.6|29|29.16|29.13|30.8|30.14|30.24|30.33|30.04|29.41|31.53|31.32|31.67|31.04|31.46|30.73|30.73|30.81|29.68|29.87|29.7|29.19|28.33|||28.62|28.82|28.64|28.6|28.62|29.08|28.43|28.34|27.4|27.54|28.31|28.15|28.01|27.92|28|28|27.81|27.71|27.07|26.85|27.2|27.54|27.27|27.44|28.18|28.45|28.29|28.14|28.36|28.56|28.9|28.78|28.99|29.08|28.85
11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|7.58|7.54|7.55|7.49|7.42|7.42|6.98|7.5|7.4|7.39|7.49|7.5|7.5|7.67||7.46|7.35|7.34|7.49|7.31|7.24|7.18|7.25|7.2|7.24|7.25|7.33|7.23|7.13|6.94|6.85|6.9|6.96|6.85|6.89|6.99|6.91|6.99|6.99|7.05|6.96|6.99|6.79|6.81|6.93|6.98|6.61||||||6.51|6.49|6.18|6.37|6.44|6.59|6.7|6.66|6.56|6.61|6.78|6.88|7.07|7.17|7.29|7.38|7.3|7.1|7.1|7.03|7.12|7.32|7.32|7.81|7.94|8.33|8.64|8.51||8.52|8.6|8.42|8.69|8.5|8.75|9.46|9.59|9|8.55|8.52|8.62|8.09|8.27|8.23|8.38|8.29|8.48|8.37|8.58|8.31|8.27|8.23|8.23|8.35|8.53|8.61|8.93|8.92|8.6|8.13|8|7.99|8.09|8.02|8.68|8.17|8.12|8.15|8.29|8.61|8.5|8.53|8.67|8.7|8.92|8.86|8.77|8.65|8.62|8.3|7.93|7.8|7.39|7.57|7.62|7.63|7.86|7.99|8.26|||||||8.43|8.29|7.95|7.98|7.91|8.17|8.27|7.76|7.96|7.62|7.74|7.7|7.47|7.18|7.13|7.13|7.37|7.34|7.72|7.87|7.8|7.88|8|8|7.81|7.46|7.49|7.46|7.48|7.36|7.53|7.51|7.41|7.3|7.17|7.21|7.28|7.39|7.37|7.6|7.79|7.73|7.78|7.66|7.66|7.72|7.59|7.55|7.71|8.18|8.09|7.52|7.35|7.31|6.87|7.56|7.51|7.45|7.26|7.38|7.35|7.33|7.11|6.88|7.07|6.96|6.85|6.76|||6.69|6.67|6.46|6.53|6.33|6.3|6.37|6.31|6.46|6.34|6.48|6.59|6.57|6.82|7.15|6.5|6.39|6.49|6.38|6.28|6.3|6.24|6.09|6|6.14|6.13|6.19|6.2|6.18|6.29|6.41|6.13|6.08|6.14|6.02
11074|944054|/equities/shunxin-a|EMCONSGROWTH|50.68|50.78|51.5|50.5|50.08|48.96|48.57|47.15|44.95|45.21|45.83|46.89|46.97|46.66||48.25|47.1|46.93|47.08|47.38|46.58|47.11|46.48|47.08|46.35|44.83|46.1|45.88|45.67|46.21|48.36|48.52|48.32|49.16|50.1|52.06|51.71|53.67|54.65|54.94|54.6|54.1|53.73|55.32|55.68|58.32|57.8||||||63.8|61.21|60.92|61.9|62.97|64.26|65.31|64.55|66.1|66.42|67.76|68.7|70.3|70.08|71.69|69.63|66.98|66|66.64|68.45|68.56|69.91|69.79|70.86|71.95|73.95|76.48|74.88||72.54|72.51|68.9|71.05|68.8|69.39|72.74|70.74|69.72|68.52|69.3|68.44|67|67.78|62.54|63.32|64.01|64.72|62.6|62.6|60.65|62.7|62.95|63.5|65.75|62.92|58.87|60.35|57.89|57.65|56.55|55.52|55.88|56.74|54.04|58.51|54.13|53.9|54.66|54.31|54.11|52.01|52|51.69|54.94|61.04|59.3|57.97|57.04|58.69|59.52|59.18|59.38|57.7|57.4|60|62.08|63.64|62.23|59.8|||||||60.16|60.08|60.02|59.75|60.29|62.1|62.62|64.08|66.18|65.98|67.16|68.19|69.19|67.36|65.61|66.29|67.14|67.8|69.07|73.05|73.35|73.41|75.25|75.39|71.21|67.33|69.25|68.29|66.38|64.57|65.65|67.97|66.51|66.78|64.5|63.13|62.18|60.61|59.99|60.71|62.93|62.9|62.94|61.88|62.2|63.3|62.67|61.8|62.29|67|67.42|66.15|64.8|65.46|65.35|72.55|69|70.46|64.05|61.01|60.64|59.25|59.05|57.58|59.29|58.68|56.98|54.11|||55.38|54.76|54.81|55.13|53.5|54.19|55.45|54.3|54.99|57.18|58.82|58.18|57.5|57.75|56.56|53.61|53.88|54.99|54.8|54.9|53.87|53.91|52.73|51.18|53.18|50.81|52.15|51.98|52.01|53.66|54.47|53.41|54.49|54.84|53.78
11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|44.9|45.02|42.3|40.84|41.33|41.98|41.98|42.05|41.36|42.36|43.78|43.5|42.16|42.36||41.85|42.54|41.76|41.7|41.3|41.14|41.04|41.14|41.22|40.86|40.75|38.4|36.51|35.78|36.12|35.8|35.6|34.73|35.6|36.68|37.65|37.68|38.12|37.26|37.73|37.23|36.96|37.65|37.73|37.72|38.26|37.48||||||36.89|35.85|35.98|35.27|35.72|36.61|37.08|36.33|35.53|37.22|38.03|38.49|40.25|42|41.37|41.19|40.35|40.89|40.74|40.55|41.4|43.01|41.98|43.55|43.26|44.38|43.4|42.34||40.5|40.41|41.02|41.12|40.68|40.2|42.15|42.9|43.68|44.3|45.65|44.72|43.98|42.67|43.27|43.64|42.68|43.66|44.09|44.33|44.34|43.6|43.5|42.19|42.92|42.96|43.4|45.57|46.28|46.05|45.62|46.07|45.57|45.16|45.12|44.85|44.81|45.75|46.97|46.34|47.55|47.16|47.79|47.53|48.36|49.86|49.35|49.37|48.18|47.65|49.36|50.27|50.45|49.65|51.79|51.89|51.9|52.27|50.5|49.6|||||||49.21|48.3|47.58|49.21|48.18|49.05|47.63|47.22|48.36|47.39|47.55|48.15|47.45|47.11|46.35|46.8|48.21|47.16|49.95|50.97|51.46|52.84|53.5|54.32|51.48|50.66|52.7|52|50.62|51.26|51.69|53.41|53.3|52.15|51.7|52.7|54.11|56.55|58.04|58.91|60.34|56.7|56.12|54.46|54.9|54.77|53.41|54|51.23|55.3|54.74|50.76|49.34|50.31|48.9|52.4|50.14|51.61|48.55|48.89|48.15|48.73|47.3|47.4|46.68|46.97|48.01|49.1|||47.18|47.37|46.2|46.9|46.21|47.12|46.81|44.68|44.39|44|44.2|43.85|40.82|40.46|39.54|40.27|40.53|40.9|39.83|38.48|38.76|39.7|39.17|38.85|39.85|39.86|40.85|41.13|40.05|40.62|41.99|41.82|41.41|41.51|41.02
11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|34.82|34.88|35.33|35.78|36.09|36|35.55|36.29|35.67|35.52|36.87|37.24|37|37.48||38.15|37.9|37.78|36.95|37.03|36.95|36.73|36.8|37.93|38.2|36.32|35.62|35.88|34.81|34.75|35.29|35.39|35.1|34.79|34.39|36.08|35.38|36.33|35.23|35.74|35.48|37.05|38.49|38.71|40.21|41.18|41.28||||||42.91|42.59|38.72|39.29|38.48|39.69|39.63|36.03|32.75|34.03|34.96|34.8|36.68|36.59|36.79|37.16|36.98|37.54|37.07|37.78|37.16|37.2|36.38|38.23|39.69|40.26|40.45|38.88||38.71|38.98|39.77|38.82|37.67|37.75|38.25|38.92|39.99|40.65|41.65|41.66|41.64|42.05|41.84|42.05|42.25|43.97|44.27|44.28|43.86|42.88|41.95|41.71|41.83|42.69|42.55|43.6|43.7|43.82|42.19|42.7|41.5|42.5|41.55|43.03|41.01|41.02|41.82|43.16|42.5|39.67|39.85|39.35|38.25|39.47|39.38|38.71|38.91|38.62|39.15|39.68|40.68|39.28|42.02|42.15|43.13|43.11|41.41|42.08|||||||39.71|39.88|39.49|40.45|40.43|41.45|41.48|41.61|41.45|40.8|42.07|42.61|41.94|42.58|41.96|42.25|43.86|44.4|45.24|47.39|46.12|46.51|46.23|46.2|45.38|43.79|43.65|43.95|43.9|40.94|40.18|40.52|39.79|39.73|39.25|39.19|39.89|41.99|41.45|41.84|42.49|41.58|40.82|40.72|40.84|38.54|35.04|34.37|34.52|36.38|36.5|36.35|36.3|33.72|33.09|35.22|34.95|36.26|36.05|35.74|35.35|35.73|36.11|35.07|35|35|35.81|35.92|||37.17|37.77|35.73|36.17|36.18|35.49|34.25|31.5|33.18|33.52|33.93|34.04|34.26|35.18|35.1|34.84|34.98|35|35.73|36.11|36.17|36.19|35.44|33.75|34.56|33.6|32.79|33.22|32.48|32.12|31.74|32.02|30.98|30.71|30.83
11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|19.0357|18.8643|19.0357|18.5|18.3357|18.4357|18.2|18.25|18.2714|18.65|17.9214|17.7357|17.65|17.7857||17.5643|17.7|17.5929|17.7786|17.7929|17.5714|17.5714|16.8571|17.1857|17.4072|17.4214|15.8357|15.4286|15.2357|15.1714|15.1071|15.2143|15.0214|15.6429|16.2714|16.4429|16.3286|16.6429|16.5643|16.8071|16.7643|16.3357|16.6|16.5857|17.0643|17.0571|16.8786||||||17.0857|16.8|16.2214|16.0357|16.4|17.0929|17.3357|17.4929|17.4714|17.2786|18.2643|18.5643|19.3072|19.7714|19.9643|19.4286|19.4572|20.2214|20.5286|21.3429|20.5714|20.4286|20.7|21.6429|20.4|20.8214|18.9286|18.5072||18.2143|18.2214|18.1572|18.3643|17.9357|17.8143|18.5714|18.9643|17.9143|17.4357|17.6929|17.4286|17.5429|17.0714|16.9857|17.4857|17.6|18.0143|18.2143|18.3286|18.3143|18.1714|18.1643|17.9643|18.0571|18.1357|18.4286|18.4429|18.5857|18.2929|18.2071|18.1857|18.3357|18.4786|18.4143|18.5143|18.5|18.8786|19.2572|18.7572|18.8714|18.5214|18.7929|18.5143|19.0357|19.5643|19.2714|19.5357|19.7643|19.5|19.8214|20.4|19.9643|19.7714|20.5857|20.0857|19.8714|20.2286|20.1429|19.6929|||||||19.2643|19.35|18.6643|19.2857|19.2072|20.0572|20.1786|19.6857|18.6286|18.3643|18.45|18.6357|18.5429|18.6643|18.25|18.3071|19.5357|19.9857|20.65|21.0286|20.5857|20.3572|20.4143|20.6286|20.0286|20.0357|20.1286|20.2857|20.5429|20.7286|20.7357|21.25|21.3572|20.8572|20.8572|20.7786|21.3214|21.35|21.4|21.6214|22.0286|22.2786|22.9857|22.7429|22.9214|22.2857|21.5714|21.6214|20.7714|22.2429|21.9929|22.2857|22.15|21.75|21.4357|23.6786|23.9929|25.65|25.6357|24.4286|23.0786|23.2857|22.6429|22.2143|22.0572|21.8714|22.2786|22.25|||21.8429|22.6643|23.05|22.6643|24.5572|24.7|22.4572|31.31|28.46|27.67|28.13|27.42|27.36|27.1|27.69|28.95|27.3|27.85|27.34|26.97|27.77|29.1|28.85|28.44|30.48|29.6|30.5|30.71|32.28|32|33.09|33.97|34.49|32.45|33.71
11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|29.4|29.7|28.38|27.85|27.76|28.5|28.88|28.5|28.47|27.8|27.88|28|27.17|27.09||26.82|26.28|25.84|25.82|25.62|25.5|24.9|24.43|25.84|26.62|26.88|26.88|24.74|24.3|24.37|24.35|23.49|22.91|22.62|22.58|22.29|22.15|22.54|22.69|23.18|21.33|21.63|22.97|22.62|22.8|24.26|23.77||||||25.59|24.63|24.93|24.87|23.64|24.44|24.5|23.89|23.46|23.43|24.03|24.15|24.9|24.63|24.26|23.88|24|24.09|24.85|25.25|25.34|25.96|25.16|24.71|24.63|24.56|24.05|22.14||20.87|20.34|20.16|19.58|19.41|19.56|20.13|20.23|20.79|20.93|21.19|20.51|20.82|21.05|20.58|21.14|20.99|21.33|21.67|21.7|21.28|21.09|20.84|20.57|20.62|20.33|20.47|21.01|20.66|20.68|20.58|20.28|20.36|20.87|21.1|21.4|20.72|20.65|21.21|22.1|22.09|20.08|20.12|19.91|20.24|21.49|21.76|21.51|21|20.71|21.72|22.02|22.25|21.92|22.28|22.53|23.02|23.06|22.54|21.93|||||||21.44|21.54|20.04|19.62|19.52|20.04|19.71|19.88|20.09|19.91|20.86|21.45|21.07|21.23|20.91|21.13|21.78|21.82|23.05|23.83|24.3|24.69|24.52|24.88|24.26|24.53|26.18|26.25|26.43|25.53|25.9|26.09|26|25.69|25.42|25.72|26.4|26.88|25.46|24.83|25.31|24.3|24.57|24.41|24.3|24.95|24.19|23.55|23.98|25.72|26.26|26.6|26.08|26.01|24.4|26.4|25.3|24.33|23.99|23.78|24|22.08|21.85|21.95|22.18|22.2|22.3|21.33|||21.23|21.17|20.88|20.97|20.77|20.83|20.56|20.36|20.13|19.69|19.75|19.25|19.07|20.16|20.43|20.1|19.99|20.52|20.24|19.91|19.58|19.81|19.53|18.74|19.08|19.22|19.5|19.22|18.68|19.02|18.77|18.59|18.42|18.57|18.53
11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|20.95|21.83|21.81|20.86|20.75|20.08|20.12|20.4|19.25|21.7|22.52|21.49|21.2|21.22||21.58|21.48|21.44|21.61|21.57|20.58|20.44|20.35|20.95|21.4|21.04|21.71|20.41|21.24|20.88|20.06|19.93|19.82|20.92|20.33|20.43|21.38|21.84|22.4|20.96|20.15|19.86|19.75|19.57|19|19.23|19.57||||||18.69|19.09|18.02|17.65|17.1|17.09|16.95|17.07|16.43|15.91|16.61|15.8|15.73|15.29|15.03|15.73|15.71|15.71|15.97|16.15|16.08|15.98|16.47|17|16.59|16.97|17.29|17.58||17.72|16.88|16.96|16.58|17.03|17.11|17.25|17.21|17.74|17.92|18.3|18.23|17.88|17.88|17.99|18.02|18.12|18.3|18.52|18.67|18.62|18.59|19.35|19.28|19.96|19.08|18.79|18.69|18.8|18.92|19.06|18.88|18.86|18.3|17.91|17.87|17.56|18|17.13|16.8|16.96|16.79|16.41|16.35|16.6|16.01|16.7|16.72|16.6|16.44|16.44|16.75|16.47|16.44|16.75|16.64|16.6|17.07|17.71|17.47|||||||18.24|18.27|17.65|17.5|17.51|17.94|17.91|18.23|18.14|18.25|18.74|19.05|18.58|17.82|17.62|17.57|18.12|18.21|18.14|18.03|19|18.88|17.88|18.18|17.92|18|18.08|18.29|17.61|17.35|16.86|16.78|16.88|16.01|15.9|16.04|17.82|18.59|19.36|19.78|19.83|19.58|18.94|18.67|18.46|19|18.49|18.42|18.4|19.9|20.24|20.16|20.56|20.5|18.97|20.3|19.01|18.6|18.93|18.87|18.43|18.61|18.54|18.8|17.7|17.64|17.3|17.55|||18.22|18.16|18.06|18.43|18.1|18.18|19.19|18.5|19.32|19.09|19.67|19.66|19.52|19.56|19.29|19.01|18.5|18.85|18.28|17.9778|18.1611|17.8333|17.4|17.2222|17.4333|17.5556|17.6|16.5111|16.4445|16.6111|16.7667|17.2889|17.0889|16.8167|16.4278
11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|25.82|25.87|25.73|25.66|25.58|25.2|25.62|26.8|27.26|26.86|27.92|28.68|28.54|28.1||29.19|28.38|28.17|28.46|28.53|28.7|28.76|27.52|27.78|28.78|28.99|30.03|29.71|29.49|29.5|31.2|31.7|30.46|30.41|30.85|32.79|32.75|33.1|33.26|33.11|32.58|33.5|34.86|35.82|35.98|37.5|38.44||||||39.39|39.42|39.5|39.46|39.7|40|41.8|41.21|39.65|39.3|39.39|36.98|38.21|37.41|34.01|34.94|32.3|33.13|33.3|34.15|35.95|35.28|33.13|34.7|33.8|33.56|34.44|34.2||35.13|34|34.33|38|37.6|37.1|39.17|39.62|38.5|38.92|39.32|39.33|38.02|36.96|37.2|38.48|36.95|37|37.39|37.67|37.24|36.18|35.65|36.08|35.9|36.14|36.55|37.28|38.7|39.35|38.52|38.5|40.8|41.45|42.05|42.21|41.23|42.2|42.15|42.28|42.48|42.52|42.5|43.1|39.52|39.46|38.8|38.03|37.35|37.57|38.52|38.12|37.66|38.2|38.18|36.71|36.25|32.95|32.07|32.48|||||||32.63|32.68|32.08|31.54|31.81|33.04|30.04|30.23|30.99|33.47|33.7|33.63|33.25|33.56|33.31|33.04|34.08|35.5|37.1|37.46|35.7|34.71|35.71|36.32|35.05|34.84|36.08|35.86|35.7|34.89|35.48|37.08|36.7|36.6|35.77|36.19|38|37.03|34.82|33.3|32.43|32.45|31.99|31.96|32.28|32.86|31.24|31.2|31.45|33.84|33.3|33.41|31.8|31.95|31.16|31.98|31.56|31.44|29.71|29.2|29.28|30.28|27.53|27.65|27.8|27.75|27.75|27.88|||27.87|28.84|28.1|29.01|28.61|28.59|29.54|28.51|28.87|27.92|28.13|27.9|26.84|28.37|28.45|28.27|28.72|29.67|29.4|28.6|27.61|27.84|27.02|26.84|27.62|27.86|28.67|28.27|28.25|28.73|28.21|27.16|26.28|26.12|25.55
11081|944487|/equities/joyoung-a|EMCONSGROWTH|33.27|32.36|32.56|32.27|32.44|32.49|31.99|32.02|31.7|32.9|33.4|33.96|33.52|33.23||33.7|33.51|30.79|30|30.13|30.6|29.95|29.4|30.1|29.85|29.6|29.63|30.51|29.59|30.8|32.23|32.91|34.09|34.55|33.5|32.89|31.55|30.95|31.38|30.35|29.93|30.78|30.62|30.73|30.57|32.27|32.66||||||32.49|32.7|32.25|32.78|29.8|30.21|30.62|28.81|28.19|29.18|31.19|31.4|32.05|32.68|32.7|32.4|32.25|32.74|32|32.58|33.47|32.84|31.67|32.95|33.18|32.49|32.85|31.4||32.04|31.48|32.5|32.68|33.24|34.04|35.55|35.92|37.07|36.14|35.45|32.23|32.08|31.2|32.02|32.45|32.46|33.12|34.09|33.8|33.7|33.57|33.99|32.66|32.98|32.38|32.95|33.7|35.15|35.87|35.84|35.5|35.98|35.89|36.69|37.01|35.36|36.49|38.06|38.2|37|36.82|36.32|35.83|35.36|36.75|37.22|40.28|44.75|43.7|44.48|45.16|44.85|44.84|45.35|45.22|45.5|45.06|43.9|42.54|||||||40.53|40.35|40.28|40.4|40.94|41.77|41.22|41.32|42.5|42.16|42.28|43.27|41.82|40.54|40.08|40.57|42.77|43.74|45.8|45.1|44.52|45.09|44.1|44.98|42.9|40.66|43.66|42.65|41.25|39.7|39.92|40.16|39.52|39.45|38.11|37.68|38.72|39.47|39.43|39.98|40.29|39.67|38.52|39.08|38.85|39.23|36.99|34.9|35.22|37.02|36.88|37.05|35.6|35.75|33.97|36.38|36.65|36.49|35.3|36.12|35.63|35.62|36.29|36.8|37.11|37.28|37.27|37.2|||37.04|36.7|35.45|35.39|33.3|33.65|33.13|30.9|31.64|32.19|32.92|32.74|32.41|33.94|33.28|31.69|31.9|32.7|32.39|32.31|32.33|33.35|32.55|31.72|32|32.47|33.17|33.12|32.9|32.74|33.18|33|32.53|32.54|30.86
11082|944824|/equities/suofeiya-a|EMCONSGROWTH|30.8|31.02|30.76|31.35|32.18|32.71|32.33|32.34|30.58|31.65|35.15|34.59|33.57|34.78||35.3|34.19|32.93|33.65|32.85|33.37|33.7|35.08|36.25|37.7|37.03|35.96|33.58|32.86|31.84|32.66|33.02|31.99|31.61|33|34.5|33.85|33.87|33.9|33.78|33.78|34.54|33.77|33.83|33.59|36.22|36.86||||||36.73|36.85|37.12|35.3|35.8|35.31|33.79|33.11|31.71|30.87|30.53|27.75|27.04|27.58|27.22|27.22|27.49|26.85|24.71|25.6|25.9|26.96|26.85|26.59|25.68|25.97|26.5|26.15||25.9|25.53|24.41|24.3|24.97|24.52|25.3|25.38|26.03|26.22|26.7|26.34|26.5|26.36|25.38|26.07|26.88|27.83|27.9|28.8|28.39|27.93|28.19|27.3|28.06|28.37|28.39|29.1|29.45|28.48|27.91|27.08|27.53|28.28|29.67|29.42|29.93|30.18|30.62|30.62|30|28.2|28.54|28.7|28.2|30.16|29.82|28.99|29.08|29.3|29.21|28.9|28.4|27.2|27.28|26.99|27.56|28.12|27.93|27.92|||||||26.36|26.59|26.77|27.1|27.8|28.2|28.25|29.13|28.89|28.53|28.36|28.99|28.2|28.45|28.36|26.19|27.08|27.41|28.59|27.89|27.72|27.48|26.6|24.18|23.05|23.64|24.16|24.39|23.91|23.62|24.27|24.67|25.41|24.91|24.69|24.99|25.19|25.79|24.08|24.19|24.49|23.8|23.77|22.96|22.67|22.99|22.36|21.75|22.58|23.65|23.5|23.95|23.68|22.44|22.16|23.67|23.48|24.29|24.2|25|24.42|24.85|24.23|23.9|24.68|24.76|24.17|22.73|||22.67|22.12|22.25|22.55|22.51|23.25|23.22|22.04|22.56|22.24|23.25|22.78|22.93|23.4|23.35|23.99|24.25|25.8|25.85|24.07|24.2|23|21.68|20.61|20.92|20.57|20.66|20.2|20.33|20.25|20.45|20.5|20.27|19.66|19.45
11083|102616|/equities/minor-internat|EMCONSGROWTH|28.6936|30.1907|29.9412|30.6897|31.1887|30.1907||||30.1907|30.6897|30.6897|30.9392||30.9392|32.1868|31.9372|32.4363|32.1868|32.4363|32.4363|31.6877|31.4382|32.1868|31.9372|30.9392|30.4402|30.4402|30.6897|29.9412|30.1907|30.9392|30.6897|30.6897|29.9412|30.4402|30.1907|30.6897|29.9412|30.1907||30.1907|30.4402|30.9392|28.9431|29.1926|29.4422|28.9431|29.1926|28.6936||28.9431|29.4422|29.1926|29.9412|27.9451|26.448|26.1985|25.45|24.951|24.7514|24.951|25.45|26.1985|25.6995|26.1985|27.1966|26.448|25.45|25.45|25.2005|25.45|25.949|26.1985|26.448|25.45|25.6995|25.6995|26.9471|27.1966|||25.6995|25.6995|24.951|25.949|25.45|24.7514|25.2005|24.951|26.6975|27.4461|27.6956|26.9471|27.4461|||27.9451|27.9451||26.1985|26.1985|25.949|25.45|24.7514|25.45|25.45|24.5518|24.1525|24.2523|24.2523|24.3522|24.1525|23.6535|24.1525|23.1545|23.3541|22.7553|23.0547|18.2641|17.8649|17.8649|17.2661|17.5655|17.1663|16.6673|16.9667|17.3659|17.1663|17.7651||17.7651|18.0645|18.3639|17.7651|18.2641|18.6633|19.4618||20.0606|19.861|20.4598|20.7592|19.4618|19.6614|19.2622|19.7612|19.9608|20.1604|20.7592|20.0606|20.6594|21.1584|21.1584|22.5557|22.6555|22.6555|23.2543|22.9549|21.7572|21.5576|22.3561|22.3561|22.4559|||22.5557|22.4559|21.7572|22.3561|22.9549|22.1565|22.0567|21.9569|21.8571|20.36|19.9608|19.5616|20.5596|20.6594|20.0606|20.7592||20.1604|18.2641|18.2641|18.3639|18.3639|18.5635|17.8649|18.1643|17.7651|18.8629|||19.5616|20.2602|19.861|20.2602|18.6633|18.9627|18.5635|19.1623|19.0625|19.4618|19.362|19.861|20.4598|20.5596||20.7592|21.2582|20.0606|20.2602|19.6614|20.0606|19.9564|20.5463|20.2514|20.3497|21.726|22.4141|22.709|21.5294|21.2344|22.4141|21.6277|22.5124|23.4955|22.709|21.726|20.8426||19.2546|18.7583|18.4606|19.0561|19.5523|19.0561|17.2696|16.7733|16.6741|17.1703|17.8651|16.6741|17.9643|18.3613|19.1553|19.2546|19.1553|18.8576|18.7583
11084|43227|/equities/air-new-zealand?cid=43227|NZX50|1.0538|1.0446|1.066|1.0783|1.1028|1.0905|1.0813|1.0905|1.1028|1.112|1.1211|1.1089|1.1089|1.1181|||1.0568|1.0476|1.0292|1.0538|1.0813|1.0966|1.0721|1.0844|1.1028|1.1273|1.1089|1.1028|1.1028|1.0844|1.0844|1.0415|1.0078|0.9741|0.968|0.9649|0.968|0.968|0.9649|0.9772|0.9741|0.9772|0.9649|0.9772|0.9527|0.9312|0.9496|0.9802|0.9802|0.9557|0.9588|0.968|0.9833|0.9956|1.61|0.9986|0.9864|1.0047|0.9956|0.9986|0.9741|0.9741|0.9925|0.9986|1.0109|1.0476|1.0262|1.0231|1.0323|1.0476|1.0629|1.0446|1.0538|1.066|1.0721|1.0844|1.0844|1.0905|1.0844|1.78||1.1028|1.1211|1.1242|1.79||1.0936|1.0783|1.0507|1.0844|1.1028|1.1426|1.1487|1.1426|1.1579|1.164|1.1334|1.1548|1.1702|1.1763|1.164|1.1487|1.1395|1.1211|1.115|1.1395|1.1089|1.1579|1.1303|1.0721|1.0446|1.0292|1.0231|1.0354|1.0078|0.9772|0.9802|1.0078|0.9925|0.919|0.8945|0.8822|0.8822|0.8669|0.8516|0.87|0.8638|0.8945|0.9128|1.52|0.9374|0.9251|0.9251|0.9251|0.922|0.919|0.9251|0.9251|0.9374|0.9343|0.9404|0.9435|0.9435|0.9557|0.922|0.9128|0.8516|0.8393|0.8455|0.8363|0.8056|0.8056|0.8056|0.8056|0.8026|0.8148|0.8332|0.8301|0.8301|0.824|0.8148|0.8087|0.8209|0.824|0.8209|0.8209|0.8301|0.8393|0.8332|0.8577|0.8455|0.8669|0.8638|0.87|0.8485|0.8393|0.8148|0.824|0.8179|0.8148|0.7995|0.8118|0.8118|0.8424|0.8209|0.8118|0.8179|0.8148|0.8148|0.8087|0.8209|0.8148|0.8118|0.8087|0.8026|0.8118|0.8148|0.8087|0.8148|0.7934|0.7964|0.8209|0.7995|0.7903|0.8026|0.8179|0.8393|0.8363|0.87|0.8914|0.8945|0.9006|0.8301|0.8087|0.7719|0.7903|0.7903|0.8577|0.8853|0.9037|0.9251|0.9557|1.0139|0.9986|0.968|0.9925|1.017|1.1395|1.1885|1.0966|1.0047|0.9251|0.8883|0.8577||0.8393|0.8485|0.8424|0.8087|0.7689|0.7627|0.7689|0.7719|0.7627|0.7597|0.7474|0.7627|0.7474|0.7505|0.7781|0.7536|0.7566
11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|30.646|30.3583|30.0904|30.7948|31.1916|30.8841|30.9833|30.9138|31.0031|30.9039|30.8245|30.9138|30.5368|30.4575|||30.3384|30.9138|30.4674|30.5269|30.5964|30.1598|30.3384|30.3583|30.4178|30.2987|30.4079|30.2094|30.6162|30.3682|30.2888|30.1102|30.517|30.9535|30.5964|30.6559|30.0805|29.257|28.5526|28.0963|27.8582|28.5626|28.2947|28.5626|28.3344|28.2451|28.4038|27.5804|27.1637|27.005|26.4593|26.4395|26.3998|26.3502|26.81|26.6478|26.0724|26.0228|25.7946|25.4573|25.1894|25.4374|26.0029|25.8839|26.1716|26.2708|26.5089|26.3204|26.5585|25.9236|26.5288|26.3403|25.8144|25.7748|25.3482|25.2192|25.239|24.0088|24.2072|24.5||24.3362|24.2568|24.5049|24.85||24.6338|24.6041|24.366|24.6041|24.7132|24.8918|24.7529|24.1279|24.5842|24.2568|24.4553|24.4057|24.5346|24.3561|24.4354|23.989|23.9096|23.7806|23.7013|23.8699|24.2965|24.7331|23.989|23.235|23.3838|23.235|23.1655|22.9076|22.223|21.6179|21.598|21.727|21.35|20.3381|20.7746|20.6158|20.6158|20.6754|20.2388|19.9611|19.5841|20.3083|20.5464|20.85|20.9432|20.596|20.9333|20.6158|20.7845|20.6853|20.6952|20.6357|20.9432|20.2091|19.971|19.9809|19.4948|18.959|18.9987|18.4134|18.711|18.5324|18.8499|18.9491|18.9491|18.0165|17.8876|17.7487|18.0463|18.4531|18.6614|18.711|18.7805|19.0682|19.0979|19.0483|19.217|19.6436|19.4848|19.2071|19.7428|19.5642|19.2963|19.9908|20.09|20.1892|20.1396|20.467|19.7229|20.1793|19.9313|20.3281|19.8321|20.0404|20.2388|20.09|20.3777|19.7626|19.5444|18.8995|18.9491|18.7507|18.9193|18.4233|19.3459|19.6337|19.8122|19.3658|19.3162|19.4452|19.7428|19.7428|19.6436|19.3162|19.5047|19.5345|19.7329|19.5444|19.6138|19.2864|19.4948|19.3757|20.1|20.2686|20.1198|20.3381|20.0206|19.9908|19.5245|20.0305|19.4452|20.1992|20.17|20.4|20.39|20.26|20.38|20.74|19.85|20.19|20.92|22.17|22.6|22|21.25|20.95|20.33|19.35||19.6|19.8|19.59|17.51|16.54|16.4|16.46|16.59|16.7|16.6|16.55|16.4|16.58|16.51|17.05|16.94|17.05
11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|1.495|1.49|1.52|1.47|1.53|1.5|1.49|1.51|1.45|1.44|1.435|1.44|1.445|1.44|||1.425|1.435|1.435|1.435|1.455|1.435|1.44|1.445|1.46|1.46|1.455|1.445|1.465|1.48|1.485|1.465|1.44|1.43|1.48|1.5|1.48|1.51|1.5|1.52|1.49|1.47|1.48|1.455|1.47|1.49|1.52|1.535|1.53|1.545|1.555|1.55|1.565|1.565|1.575|1.57|1.555|1.55|1.54|1.545|1.545|1.54|1.585|1.545|1.545|1.53|1.53|1.55|1.545|1.545|1.53|1.59|1.54|1.57|1.545|1.595|1.6|1.59|1.575|1.585||1.59|1.59|1.585|1.525||1.54|1.53|1.52|1.525|1.515|1.54|1.54|1.56|1.545|1.55|1.54|1.545|1.51|1.56|1.535|1.54|1.52|1.515|1.49|1.5|1.46|1.43|1.44|1.475|1.47|1.46|1.455|1.465|1.46|1.44|1.47|1.45|1.45|1.47|1.44|1.47|1.44|1.4|1.39|1.39|1.4|1.44|1.465|1.45|1.47|1.46|1.465|1.45|1.44|1.44|1.425|1.435|1.41|1.44|1.41|1.41|1.39|1.39|1.4|1.38|1.375|1.36|1.33|1.32|1.32|1.32|1.315|1.33|1.315|1.325|1.335|1.335|1.345|1.35|1.355|1.36|1.37|1.37|1.345|1.35|1.38|1.37|1.37|1.37|1.36|1.4|1.39|1.35|1.35|1.31|1.28|1.31|1.275|1.25|1.23|1.25|1.225|1.27|1.28|1.255|1.255|1.25|1.26|1.255|1.27|1.27|1.28|1.24|1.245|1.285|1.27|1.23|1.225|1.26|1.26|1.24|1.25|1.24|1.23|1.215|1.175|1.21|1.22|1.21|1.21|1.21|1.19|1.165|1.17|1.17|1.185|1.195|1.17|1.18|1.16|1.19|1.19|1.16|1.17|1.16|1.21|1.21|1.21|1.23|1.195|1.24|1.19|1.17||1.15|1.125|1.145|1.13|1.12|1.13|1.145|1.145|1.075|1.035|1.04|1.025|1.04|1.045|1.05|1.04|1.05
11087|1096344|/equities/arvida|NZX50|1.7737|1.7836|1.7737|1.7639|1.7836|1.7737|1.7737|1.7343|1.6752|1.6653|1.6456|1.6259|1.6358|1.6259|||1.6259|1.6259|1.6456|1.6358|1.6456|1.6456|1.6358|1.6752|1.7047|1.7047|1.6949|1.6752|1.6752|1.6949|1.7047|1.685|1.6752|1.6752|1.6653|1.6456|1.6358|1.6456|1.6555|1.6555|1.6752|1.7047|1.7441|1.7639|1.7836|1.7836|1.7836|1.7836|1.7737|1.7737|1.8131|1.8131|1.8131|1.8131|1.84|1.8131|1.8033|1.823|1.8131|1.823|1.7639|1.7441|1.7639|1.7244|1.7146|1.7047|1.7146|1.7047|1.7146|1.6752|1.685|1.7047|1.7244|1.7244|1.7343|1.7244|1.7343|1.7343|1.754|1.78||1.7639|1.7737|1.7639|1.79||1.7343|1.6752|1.685|1.6555|1.6259|1.6062|1.6062|1.5963|1.616|1.616|1.6062|1.616|1.6456|1.6752|1.6358|1.6456|1.6456|1.6653|1.7047|1.7047|1.7244|1.7146|1.7047|1.7737|1.7737|1.7737|1.7737|1.7836|1.7934|1.7737|1.8033|1.7934|1.8131|1.7836|1.754|1.7343|1.7343|1.7244|1.7343|1.7244|1.7343|1.7343|1.7441|1.75|1.7441|1.7639|1.7639|1.7836|1.7737|1.7934|1.7639|1.7737|1.7934|1.754|1.7441|1.754|1.7441|1.7737|1.754|1.7146|1.685|1.6653|1.6653|1.6653|1.6358|1.6358|1.6358|1.6358|1.6456|1.6555|1.6555|1.6456|1.6062|1.6259|1.6259|1.6358|1.6259|1.6259|1.6062|1.616|1.6259|1.5963|1.5963|1.5963|1.5963|1.5865|1.5963|1.5963|1.6062|1.5274|1.4978|1.4978|1.4879|1.4781|1.4682|1.5077|1.4781|1.5668|1.5569|1.5766|1.5865|1.5766|1.5766|1.5766|1.5766|1.5865|1.5766|1.5963|1.5766|1.5963|1.5963|1.616|1.6062|1.5766|1.5471|1.4978|1.4879|1.4584|1.4288|1.4387|1.4387|1.4584|1.4584|1.4682|1.4682|1.4682|1.4584|1.4288|1.419|1.4288|1.4288|1.4485|1.4584|1.4485|1.4584|1.4682|1.4682|1.419|1.4091|1.4387|1.4485|1.4682|1.4682|1.4288|1.35|1.3598|1.35|1.3598||1.3598|1.3598|1.3795|1.3697|1.4|1.41|1.4|1.38|1.35|1.32|1.32|1.32|1.32|1.35|1.34|1.33|1.34
11088|43240|/equities/chorus|NZX50|6.76|6.68|6.53|6.47|6.545|6.41|6.42|6.54|6.51|6.55|6.55|6.555|6.54|6.76|||6.95|7.08|6.98|7.21|7.3|7.49|7.615|7.72|7.75|7.76|7.78|7.8|7.95|7.77|7.845|7.83|7.995|7.97|8.025|8.1|8.02|8.04|8.015|7.97|7.89|7.83|7.595|7.57|7.77|8.05|8.1|8.27|8.37|8.32|8.38|8.47|8.36|8.5|8.5|8.47|8.38|8.71|8.6|8.58|8.43|8.26|8.38|8.4|8.4|8.31|8.1|8.255|8.15|8.11|8.14|8.08|8.05|7.96|7.825|8.05|7.83|7.85|7.81|7.88||7.91|7.94|8.05|7.88||7.87|7.87|7.875|7.795|7.82|7.8|7.75|7.68|7.8|7.94|7.88|8.06|7.92|7.96|8.11|8.165|8.06|8.08|8.2|8.42|8.25|8.32|8.35|8.48|8.56|8.535|8.57|8.6|8.85|8.8|8.9|9|8.95|8.95|8.64|8.51|8.49|8.34|8.33|8.42|8.34|8.5|8.33|8.41|8.4|8.34|8.52|8.55|8.625|8.57|8.61|8.77|8.81|8.75|8.82|8.9|8.84|8.72|8.49|8.6|8.57|8.66|8.72|8.51|8.55|8.36|8.58|8.66|8.8|9.09|9.06|9.22|9.16|9.15|8.95|9.045|9|9.05|8.6|8.3|8.52|8.44|8.395|8.47|8.41|8.605|8.67|8.545|8.205|8.01|7.945|7.94|7.94|7.69|7.52|7.66|7.54|7.54|7.435|7.4|7.5|7.47|7.48|7.4|7.46|7.49|7.45|7.46|7.5|7.4|7.25|7.44|7.31|7.47|7.43|7.37|7.58|7.55|7.27|7.07|7.69|7.7|7.85|7.695|7.67|7.39|7.44|7.48|7.48|7.56|7.65|7.58|7.6|7.475|7.51|7.65|7.62|7.47|7.38|7.45|7.62|7.5|7.78|7.81|7.95|7.92|7.76|7.67||7.6|7.2|7.52|7.31|7.32|7.185|7.42|7.54|7.44|7.41|7.215|7.355|7.35|7.19|7.17|7.17|7.2
11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|7.58|7.51|7.49|7.5|7.75|7.68|7.5|7.61|7.37|7.14|7.05|7.04|6.94|6.79|||7.08|7.01|6.92|6.86|6.76|6.82|6.81|6.82|6.75|7.07|6.83|6.97|7.3|7.28|7.2|7.09|7.07|6.85|6.68|6.71|7|7.03|6.93|6.86|6.84|6.87|6.77|6.96|7|7.11|7.25|7.31|7.05||7.2|7.59|7.7|8|8.15|8.15|8.1|8.25|8.41|8.45|8.17|8.35|8.74|8.9|9.24|9.19|8.83|8.48|8.89|9.18|9.55|9.69|9.95|9.99|10.04|10.75|10.6|9.9|9.68|9.12||8.91|9.2|9.04|8.76||8.78|8.78|8.3|8.3|8|8.06|8|8.02|8.29|7.93|8.02|8.1|8.05|7.87|8.02|7.91|7.92|7.86|7.8|7.64|7.66|7.74|7.7|7.75|7.72|7.74|7.78|8.04|8.06|8.2|8.18|8.09|8.1|7.85|7.75|7.63|7.6|7.53|7.35|7.38|7.45|7.5|7.55|7.55|7.65|7.64|7.7|7.71|7.56|7.74|8.1|7.95|7.94|8.1|7.85|7.55|7.27|7.2|7.07|6.93|6.73|6.65|6.63|6.65|6.27|6.22|6.35|6.39|6.27|6.2|6.33|6.39|6.4|6.31|6.25|6.3|6.28|6.34|6.36|6.33|6.5|6.27|6.19|6.25|6.25|6.25|6.27|6.46|6.36|6.33|6.32|6.27|6.32|6.25|6.13|6.15|6.17|6.28|6.22|6.1|6.29|5.96|5.95|5.85|5.84|5.84|5.7|5.7|5.76|5.86|5.84|5.73|5.76|5.81|5.77|5.75|5.72|5.6|5.65|5.62|5.8|6.74|6.77|6.88|6.7|6.46|6.27|6.26|6.24|6.21|6.16|6.22|6.27|6.38|6.39|6.37|6.43|6.35|6.23|6.14|6.3|6.37|6.37|6.54|6.36|6.34|6.26|6.22||6.21|6.25|6.41|6.22|6.18|6.19|6.15|6.16|6.21|6.13|6.11|6.23|6.21|6.35|6.26|6.29|6.21
11090|43248|/equities/ebos-group|NZX50|29.6|29.8|30.1|31.08|30.7|30.28|29.95|29.85|29.8|29.9|29.8|30.1|29.65|29.6|||29.6|29.5|29.2|29.4|29.5|28.5|29.2|29.5|28.8|29.3|28.55|29.69|29.35|28.72|28.6|28.6|28.5|28.75|29.11|28.22|28|28.7|28.5|28.31|28.45|28.19|28.07|28.55|28|29.1|29.3|29.11|29.17|29.55|29.7|29.8|29.5|29.5|29.8|29.4|29.22|29.3|28.7|28.5|28.62|28.4|28.7|28.7|28.75|28.8|28.8|28.79|28.75|28.5|28.91|28.6|29|28.7|29.3|28.7|29.4|28.51|28.85|28.99||28.7|28.9|28.92|28.6||28.2|28.35|28.01|27.9|28.02|26.75|26.77|26.15|26.64|26.2|25.5|25.2|25|25.06|25|24.88|24.95|25.19|24.9|25.08|25.15|24.88|24.95|25.26|25|25.15|25.2|25|25|25.17|25.25|25.2|25.55|25.88|25.7|25.7|25.65|25.75|25.69|25.75|25.7|25.56|25.68|26|25.94|25.92|25.84|26|26.41|26.8|26.87|26.9|26|25.39|24.76|24.52|24.36|24.33|24|24.2|24.35|24.44|24.28|24.5|23.7|23.65|24.1|24.24|24|24.05|24.3|24.3|24.29|24.07|24|24.2|24.14|23.94|23.95|24.01|24|24|23.37|23.12|23.1|22.52|22.42|22.4|22.4|22.38|22.1|21.9|21.88|21.8|21.75|21.57|21.77|21.8|21.82|21.78|21.9|21.8|21.57|21.65|21.8|21.99|21.9|21.8|21.93|22.33|22.5|22.08|21.97|22.07|22.22|22.29|22.06|22|22|22|22.25|22.05|22.13|22.15|21.79|21.45|21.56|21.61|21.64|21.7|21.49|21.6|21.63|22.35|22.5|22.27|22.35|22.22|21.95|21.45|21.75|22.1|22.1|22.28|21.98|22|22.46|22.45||22|21.9|22|22.3|22.1|22|21.8|21.8|21.68|21.75|21.75|21.8|21.92|22.22|22.5|22.25|22.4
11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|7.3|7.14|7.03|7.04|7.18|7.18|7.04|7.01|7.11|7.17|7.2|7.19|7.16|7.19|||6.99|7.08|7.05|6.9|6.95|6.92|6.7|6.62|6.75|6.81|6.8|6.87|7.01|7.1|7.06|6.82|6.75|6.68|6.56|6.53|6.6|6.54|6.51|6.48|6.46|6.51|6.4|6.54|6.39|6.44|6.5|6.5|6.45|6.44|6.34|6.44|6.42|6.56|6.59|6.57|6.48|6.45|6.3|6.22|6.22|6.2|6.35|6.55|6.28|6.28|6.29|6.28|6.22|6.17|6.23|6.02|6.02|5.97|6|6.02|5.94|5.67|5.8|5.82||5.9|5.82|5.78|5.8||5.71|5.8|5.76|5.73|5.6|5.71|5.69|5.64|5.76|5.76|5.75|5.76|5.84|5.76|5.84|5.77|5.8|5.76|5.6|5.73|5.81|5.88|5.67|5.56|5.42|5.51|5.43|5.6|5.45|5.37|5.35|5.29|5.19|4.5|4.42|4.42|4.39|4.35|4.21|4.1|4.07|4.12|4.13|4.16|4.25|4.19|4.19|4.22|4.33|4.25|4.23|4.26|4.35|4.44|4.45|4.35|4.24|4.27|4.15|4.05|3.88|3.85|3.79|3.89|3.84|3.76|3.79|3.77|3.74|3.77|3.79|3.68|3.68|3.72|3.64|3.62|3.65|3.78|3.69|3.67|3.65|3.57|3.44|3.59|3.53|3.39|3.37|3.42|3.38|3.37|3.35|3.4|3.42|3.37|3.3|3.35|3.4|3.5|3.49|3.38|3.44|3.42|3.43|3.38|3.38|3.44|3.43|3.51|3.47|3.45|3.43|3.46|3.47|3.41|3.41|3.46|3.44|3.35|3.44|3.46|3.52|3.46|3.56|3.59|3.51|3.61|3.68|3.7|3.53|3.6|3.56|3.83|3.85|3.8|3.8|3.72|3.72|3.7|3.6|3.71|3.9|4.03|4.04|4.07|3.91|3.88|3.9|3.75||3.51|3.44|3.43|3.28|3.22|3.22|3.19|3.3|3.4|3.39|3.38|3.39|3.2|3.35|3.4|3.4|3.5
11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|4.63|4.65|4.67|4.69|4.65|4.61|4.59|4.47|4.36|4.43|4.48|4.53|4.58|4.79|||4.89|4.93|4.94|4.94|4.94|4.95|4.98|5.03|5.07|5.05|5.08|5.08|5.09|5.03|4.99|5|5.02|5.08|5.1|5.14|5.09|5.03|4.99|5|5.02|5.03|5.01|5.02|5|4.79|4.72|4.7|4.67|4.7|4.7|4.68|4.62|4.59|4.58|4.6|4.54|4.54|4.52|4.52|4.54|4.51|4.51|4.5|4.5|4.49|4.45|4.44|4.41|4.41|4.41|4.4|4.4|4.41|4.42|4.4|4.39|4.35|4.39|4.39||4.38|4.39|4.36|4.39|4.4|4.4|4.39|4.39|4.38|4.39|4.38|4.4|4.37|4.39|4.35|4.34|4.31|4.3|4.37|4.39|4.35|4.37|4.37|4.4|4.43|4.43|4.45|4.42|4.42|4.44|4.43|4.43|4.37|4.29|4.3|4.3|4.25|4.27|4.3|4.4|4.4|4.44|4.5|4.55|4.61|4.6|4.58|4.43|4.42|4.39|4.34|4.24|4.16|4.1|4.1|4.08|4.09|4.1|4.05|4.04|4.04|4.04|4.01|4|4|4|4|3.99|4|4|3.97|4|4|4.07|4.06|4.05|4|3.99|3.99|3.99|3.99|3.96|3.97|3.95|4|4.02|4.01|4.01|4|3.96|3.93|3.93|3.92|3.9|3.88|3.86|3.85|3.85|3.83|3.83|3.83|3.83|3.82|3.82|3.82|3.83|3.82|3.83|3.82|3.82|3.83|3.83|3.84|3.84|3.86|3.88|3.85|3.88|3.88|3.88|3.89|3.84|3.81|3.77|3.8|3.81|3.85|3.87|3.8|3.8|3.78|3.75|3.74|3.73|3.72|3.72|3.71|3.73|3.75|3.74|3.75|3.74|3.72|3.72|3.75|3.77|3.89|3.93|3.95|3.79|3.7|3.7|3.7||3.64|3.63|3.61|3.61|3.61|3.61|3.62|3.59|3.6|3.6|3.63|3.62|3.5|3.41|3.53|3.57|3.65
11093|1096357|/equities/freightways?cid=1096357|NZX50|11.03|11.1|11.24|11.38|11.35|11.26|11.26|11.25|11.22|11.3|11.17|11.3|11.25|11.2|||11.2|11.3|11.1|11|11|11.04|11.01|10.93|11.07|10.78|10.81|11.09|11.1|11.05|10.79|10.9|10.98|10.75|10.7|10.89|10.98|10.85|10.84|10.78|10.6|10.59|10.55|10.7|10.63|10.86|11.1|10.86|11.03|11.04|10.95|11.08|11.07|11.2|10.91|10.75|10.77|10.8|10.8|10.85|11|10.9|10.99|10.9|10.9|10.55|10.55|10.48|10.47|10.4|10.25|10.4|10.47|10.3|10.3|10.5|10.7|10.27|10.22|10.33||10.06|10.1|10.1|10.05||10.1|10.05|10|9.9|9.9|9.69|10|9.98|10|9.86|9.85|9.8|9.64|9.57|9.69|9.5|9.35|9.3|9.3|9.3|9.48|9.54|9.38|9.3|9.14|9.2|9.1|9.07|9.16|9.05|9.05|8.85|9.21|8.85|8.67|8.62|8.63|8.64|8.6|8.4|8.4|8.25|8.24|8.27|8.3|8.3|8.31|8.28|8.29|8.29|8.27|8.28|8.29|8.35|8.31|8.39|8.15|8.13|8|7.85|7.82|7.75|7.8|7.77|7.85|7.71|7.61|7.66|7.52|7.4|7.6|7.6|7.7|7.55|7.44|7.31|7.27|7.35|7.37|7.44|7.49|7.5|7.48|7.5|7.45|7.45|7.52|7.3|7.1|7.03|6.99|7.07|7.06|6.96|6.75|6.97|6.97|7.19|7.15|7.17|7.1|7.01|7|6.95|7.01|7.01|6.98|7.05|7|7.05|7.14|7.15|7.16|7.04|7.08|7.1|7.08|7|7.03|7.06|7.06|7.06|7.16|7.16|7.17|7.16|7.15|7.19|7.09|6.9|7|7.2|7.19|7.3|7.3|7.29|7.38|7.29|7.19|7.18|7.23|7.3|7.11|7.3|7.15|6.96|6.95|6.89||6.84|6.85|6.95|6.9|6.91|6.82|7.05|7.05|6.95|6.9|7.25|6.89|6.65|6.75|6.65|6.65|6.65
11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|3.38|3.375|3.43|3.45|3.4|3.35|3.36|3.47|3.38|3.31|3.33|3.34|3.395|3.47|||3.495|3.49|3.445|3.36|3.47|3.47|3.465|3.45|3.44|3.45|3.6|3.75|3.83|3.83|3.88|3.835|3.9|3.795|3.66|3.6|3.65|3.75|3.65|3.515|3.495|3.48|3.42|3.44|3.52|3.55|3.62|3.66|3.66|3.7|3.805|3.9|3.9|3.87|3.9|3.885|3.78|3.85|3.88|3.88|3.92|3.845|3.895|3.83|3.78|3.85|3.8|3.77|3.68|3.6|3.7|3.74|3.7|3.75|3.78|3.89|3.84|3.85|3.7|3.64||3.625|3.65|3.63|3.64||3.57|3.56|3.525|3.5|3.405|3.47|3.5|3.52|3.57|3.55|3.46|3.46|3.4|3.35|3.4|3.34|3.315|3.31|3.23|3.285|3.265|3.32|3.285|3.27|3.15|3.25|3.18|3.25|3.23|3.17|3.17|3.2|3.12|3.11|3.14|3.12|3.06|3.06|3.1|3.1|3.13|3.2|3.2|3.25|3.29|3.23|3.21|3.185|3.12|3.19|3.2|3.15|3.11|3.19|3.18|3.13|3.06|3.01|3.03|3.045|3|2.935|2.9|2.955|2.875|2.86|2.85|2.88|2.88|2.84|2.88|2.91|2.89|2.81|2.81|2.91|3.02|3.06|3.03|3.02|3.09|3.05|3.02|3.02|2.98|3.015|3.02|3.02|2.985|2.93|2.87|2.82|2.8|2.795|2.755|2.8|2.8|2.88|2.85|2.86|2.955|2.96|2.94|2.91|2.91|2.835|2.845|2.85|2.89|2.93|2.95|2.99|3.03|2.935|3.005|2.98|2.94|2.86|2.88|2.88|2.9|3.15|3.06|3.05|3.06|3.07|3.06|3.03|3.005|2.995|3.08|3.01|3|3.05|3.02|3.05|3.15|3.11|3.07|3.05|3.12|3.15|3.15|3.12|3|2.95|2.88|2.87||2.85|2.9|2.84|2.8|2.87|2.85|2.88|2.905|2.9|2.86|2.82|2.815|2.81|2.9|2.88|2.875|2.915
11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|2.28|2.27|2.27|2.255|2.27|2.25|2.29|2.31|2.315|2.27|2.26|2.27|2.25|2.225|||2.23|2.26|2.26|2.25|2.24|2.23|2.195|2.24|2.25|2.265|2.27|2.26|2.21|2.215|2.2|2.23|2.2|2.19|2.21|2.21|2.175|2.2|2.2|2.25|2.2|2.175|2.17|2.18|2.16|2.175|2.18|2.21|2.22|2.22|2.235|2.26|2.24|2.24|2.265|2.28|2.25|2.24|2.23|2.235|2.26|2.26|2.275|2.24|2.23|2.26|2.25|2.245|2.27|2.24|2.28|2.26|2.25|2.27|2.27|2.265|2.28|2.34|2.36|2.33||2.33|2.38|2.36|2.28||2.275|2.275|2.28|2.29|2.295|2.32|2.31|2.325|2.33|2.37|2.365|2.395|2.38|2.37|2.38|2.38|2.42|2.39|2.4|2.41|2.385|2.38|2.38|2.4|2.415|2.41|2.405|2.405|2.42|2.39|2.43|2.4|2.42|2.46|2.45|2.47|2.44|2.46|2.465|2.48|2.425|2.42|2.42|2.435|2.49|2.435|2.41|2.48|2.45|2.44|2.43|2.445|2.435|2.44|2.435|2.42|2.4|2.385|2.36|2.395|2.39|2.35|2.335|2.35|2.335|2.275|2.285|2.29|2.315|2.35|2.35|2.35|2.35|2.345|2.35|2.34|2.26|2.31|2.3|2.275|2.325|2.32|2.325|2.33|2.32|2.335|2.33|2.28|2.365|2.32|2.27|2.305|2.3|2.27|2.275|2.3|2.255|2.295|2.29|2.305|2.3|2.265|2.255|2.23|2.22|2.2|2.2|2.16|2.15|2.18|2.22|2.19|2.17|2.145|2.19|2.145|2.18|2.22|2.16|2.145|2.135|2.13|2.135|2.085|2.085|2.12|2.04|2.03|2.05|2.085|2.13|2.135|2.105|2.12|2.12|2.12|2.165|2.12|2.1|2.09|2.155|2.17|2.23|2.275|2.275|2.25|2.19|2.2||2.2|2.2|2.3|2.28|2.27|2.24|2.265|2.3|2.22|2.205|2.185|2.23|2.265|2.315|2.24|2.265|2.26
11096|43257|/equities/heartland-nz|NZX50|1.81|1.83|1.83|1.84|1.82|1.8|1.79|1.8|1.78|1.79|1.78|1.75|1.74|1.74|||1.74|1.75|1.79|1.77|1.78|1.81|1.83|1.83|1.85|1.86|1.87|1.84|1.82|1.84|1.84|1.84|1.85|1.85|1.83|1.85|1.86|1.86|1.88|1.89|1.89|1.89|1.91|1.88|1.89|1.89|1.88|1.91|1.92|1.95|1.96|1.92|1.88|1.88|1.88|1.85|1.84|1.83|1.83|1.86|1.86|1.81|1.88|1.88|1.89|1.87|1.85|1.83|1.83|1.84|1.8|1.74|1.69|1.68|1.69|1.69|1.68|1.67|1.64|1.66||1.66|1.67|1.66|1.65||1.62|1.66|1.63|1.61|1.62|1.65|1.63|1.63|1.63|1.6|1.56|1.55|1.54|1.56|1.57|1.58|1.53|1.48|1.45|1.41|1.41|1.42|1.42|1.41|1.39|1.39|1.38|1.36|1.35|1.35|1.35|1.35|1.39|1.34|1.3|1.29|1.29|1.31|1.27|1.34|1.36|1.36|1.37|1.4|1.39|1.37|1.37|1.37|1.37|1.41|1.42|1.42|1.42|1.4|1.37|1.39|1.39|1.37|1.34|1.33|1.27|1.27|1.26|1.26|1.25|1.23|1.25|1.26|1.27|1.27|1.26|1.19|1.17|1.15|1.15|1.18|1.16|1.17|1.19|1.16|1.19|1.21|1.22|1.23|1.21|1.2|1.19|1.18|1.19|1.2|1.19|1.19|1.2|1.18|1.17|1.19|1.18|1.21|1.24|1.27|1.27|1.28|1.3|1.3|1.31|1.31|1.32|1.33|1.32|1.32|1.3|1.29|1.26|1.26|1.25|1.25|1.26|1.25|1.25|1.27|1.26|1.26|1.26|1.24|1.21|1.2|1.2|1.23|1.22|1.21|1.23|1.26|1.25|1.25|1.22|1.26|1.25|1.25|1.26|1.31|1.36|1.4|1.37|1.41|1.34|1.33|1.26|1.19||1.19|1.17|1.14|1.12|1.13|1.12|1.13|1.13|1.13|1.13|1.14|1.13|1.12|1.15|1.17|1.14|1.16
11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|7.1|7.1|7.14|7.09|7|7.01|7|7.01|6.895|6.98|7|7|7|7.06|||7.06|7.125|7|7|6.97|6.89|6.87|7|6.96|6.95|7.35|7.29|7.375|7.46|7.2|7.1|7.15|7.2|7.2|7.19|7.24|7.28|7.38|7.47|7.36|7.3|7.38|7.36|7.28|7.28|7.41|7.48|7.52|7.48|7.53|7.5|7.465|7.49|7.51|7.5|7.345|7.45|7.43|7.43|7.2|7.66|7.85|7.75|7.58|7.38|7.3|7.39|7.22|7.25|7.16|7.28|7.3|7.41|7.32|7.48|7.6|7.52|7.5|7.54||7.3|7.4|7.35|7.43||7.4|7.54|7.305|7.19|7.15|7.05|7.02|7.1|7.18|7.22|7.18|7.25|6.08|5.94|5.8|5.775|5.85|5.87|5.95|5.79|5.8|5.74|5.705|5.66|5.6|5.6|5.52|5.47|5.35|5.35|5.4|5.4|5.4|5.36|5.34|5.35|5.4|5.25|5.31|5.42|5.48|5.52|5.505|5.64|5.6|5.49|5.4|5.41|5.32|5.31|5.27|5.31|5.16|5.17|5.215|5.19|5.135|5.08|5.08|4.99|5|4.99|4.95|4.875|4.875|4.84|4.89|4.895|4.92|4.97|4.9|4.91|4.95|4.905|4.9|4.975|4.89|4.98|4.945|4.94|4.97|4.88|4.915|4.96|5.02|4.995|4.98|4.955|5.06|4.97|4.92|4.88|4.91|4.835|4.69|4.745|4.76|4.81|4.885|4.805|4.845|4.85|4.83|4.81|4.83|4.83|4.765|4.8|4.845|4.83|4.83|4.9|4.92|4.785|4.795|4.7|4.78|4.75|4.72|4.73|4.74|4.84|4.82|4.88|4.79|4.75|4.72|4.7|4.7|4.73|4.65|4.75|4.75|4.86|4.77|4.75|4.83|4.9|4.86|4.92|4.99|4.97|4.96|5.175|5.105|5.28|5.24|5.07||4.79|4.82|4.95|4.88|4.77|4.71|4.57|4.61|4.6|4.6|4.62|4.7|4.735|4.72|4.73|4.63|4.63
11098|1096367|/equities/investore-property|NZX50|2.09|2.12|2.13|2.13|2.15|2.15|2.16|2.17|2.16|2.13|2.12|2.07|2.08|2.05|||2.05|2.06|2.05|2.05|2.07|2.07|2.07|2.07|2.07|2.07|2.11|2.07|2.09|2.09|2.05|2.07|2.04|2.02|2.08|2.08|2.1|2.12|2.12|2.12|2.17|2.18|2.19|2.2|2.21|2.21|2.2|2.21|2.24|2.23|2.23|2.25|2.24|2.25|2.27|2.27|2.26|2.27|2.26|2.27|2.26|2.23|2.23|2.22|2.23|2.23|2.23|2.23|2.23|2.18|2.22|2.23|2.18|2.2|2.2|2.24|2.25|2.25|2.26|2.21||2.21|2.21|2.19|2.17||2.19|2.18|2.18|2.18|2.15|2.19|2.19|2.19|2.19|2.16|2.18|2.18|2.18|2.2|2.21|2.19|2.2|2.21|2.2|2.2|2.21|2.21|2.22|2.25|2.25|2.25|2.27|2.25|2.23|2.22|2.23|2.22|2.21|2.21|2.22|2.22|2.22|2.22|2.22|2.23|2.22|2.23|2.24|2.26|2.26|2.26|2.26|2.27|2.23|2.25|2.26|2.27|2.27|2.28|2.23|2.22|2.21|2.21|2.19|2.19|2.22|2.21|2.16|2.17|2.18|2.17|2.17|2.15|2.14|2.15|2.17|2.17|2.22|2.23|2.24|2.21|2.24|2.23|2.21|2.19|2.2|2.2|2.2|2.2|2.18|2.13|2.1|2.11|2.09|2.06|2.03|2.07|2.05|2.02|1.99|1.99|1.98|2.02|2.01|2.02|2.01|2|2|1.97|1.99|1.96|1.99|1.97|1.97|1.97|1.99|1.96|1.92|1.93|1.97|1.92|1.94|1.91|1.86|1.86|1.85|1.86|1.84|1.85|1.85|1.83|1.82|1.84|1.84|1.81|1.84|1.86|1.84|1.84|1.81|1.84|1.8|1.79|1.8|1.81|1.83|1.85|1.84|1.85|1.76|1.76|1.7|1.71||1.73|1.71|1.73|1.71|1.7|1.71|1.72|1.72|1.72|1.71|1.7|1.7|1.7|1.69|1.69|1.69|1.69
11099|43262|/equities/kathmandu|NZX50|1.4|1.39|1.36|1.39|1.4|1.4|1.4|1.42|1.41|1.41|1.41|1.4|1.38|1.36|||1.36|1.33|1.36|1.36|1.37|1.35|1.34|1.35|1.24|1.24|1.24|1.26|1.26|1.27|1.3|1.29|1.27|1.25|1.21|1.22|1.26|1.27|1.24|1.27|1.28|1.27|1.29|1.29|1.29|1.3|1.31|1.34|1.34|1.3|1.28|1.32|1.34|1.33|1.33|1.34|1.31|1.34|1.33|1.3|1.29|1.3|1.33|1.33|1.31|1.34|1.36|1.37|1.35|1.31|1.31|1.29|1.3|1.28|1.26|1.28|1.27|1.28|1.27|1.29||1.28|1.32|1.31|1.3||1.29|1.28|1.26|1.23|1.27|1.27|1.29|1.26|1.3|1.32|1.31|1.32|1.32|1.31|1.27|1.26|1.23|1.23|1.22|1.3|1.33|1.35|1.37|1.37|1.33|1.3|1.29|1.29|1.26|1.27|1.28|1.26|1.3|1.22|1.2|1.2|1.2|1.17|1.15|1.17|1.21|1.23|1.24|1.26|1.29|1.28|1.29|1.31|1.31|1.3|1.29|1.29|1.29|1.29|1.28|1.28|1.28|1.28|1.27|1.24|1.25|1.25|1.26|1.23|1.23|1.22|1.21|1.28|1.28|1.24|1.22|1.22|1.19|1.16|1.19|1.21|1.22|1.23|1.22|1.23|1.24|1.23|1.23|1.24|1.25|1.25|1.24|1.25|1.24|1.22|1.19|1.17|1.18|1.17|1.12|1.11|1.14|1.17|1.16|1.12|1.12|1.1|1.1|1.11|1.14|1.14|1.15|1.14|1.14|1.17|1.18|1.16|1.16|1.11|1.12|1.15|1.14|1.15|1.15|1.15|1.19|1.19|1.24|1.23|1.2|1.27|1.14|1.13|1.09|1.15|1.14|1.24|1.23|1.25|1.24|1.18|1.2|1.16|1.15|1.11|1.19|1.31|1.37|1.36|1.22|1.1|1.07|1.06||1.04|1.06|1.06|1.04|0.99|0.97|0.97|0.98|0.98|0.97|0.96|0.98|0.99|1.02|1.06|0.92|0.94
11100|43265|/equities/kiwi-income|NZX50|1.25|1.24|1.245|1.235|1.24|1.235|1.24|1.235|1.24|1.25|1.235|1.24|1.23|1.235|||1.23|1.24|1.245|1.245|1.25|1.25|1.215|1.225|1.23|1.25|1.255|1.255|1.22|1.24|1.23|1.18|1.145|1.145|1.18|1.175|1.17|1.18|1.19|1.19|1.195|1.2|1.185|1.2|1.21|1.215|1.215|1.23|1.235|1.25|1.25|1.26|1.265|1.28|1.275|1.275|1.28|1.28|1.295|1.285|1.29|1.27|1.275|1.255|1.26|1.28|1.27|1.25|1.26|1.235|1.25|1.22|1.205|1.2|1.2|1.225|1.23|1.235|1.235|1.215||1.22|1.24|1.23|1.21||1.195|1.205|1.185|1.18|1.165|1.205|1.21|1.21|1.2|1.2|1.19|1.195|1.18|1.2|1.215|1.22|1.23|1.215|1.19|1.23|1.235|1.24|1.24|1.285|1.275|1.28|1.305|1.31|1.31|1.3|1.315|1.33|1.29|1.24|1.25|1.23|1.25|1.24|1.23|1.23|1.23|1.225|1.255|1.26|1.265|1.255|1.24|1.22|1.205|1.185|1.185|1.18|1.195|1.17|1.165|1.135|1.11|1.1|1.09|1.095|1.095|1.06|1.04|1.05|1.04|1.035|1.04|1.04|1.03|1.03|1.06|1.055|1.04|1.05|1.035|1.05|1.035|1.04|1.03|1.035|1.05|1.045|1.04|1.04|1.04|1.035|1.05|1.03|1.025|1.05|1|0.99|1.03|1.015|0.975|1|1.02|1.07|1.04|1.04|1.04|1.05|1.05|1.06|1.07|1.07|1.055|1.04|1.05|1.03|1.07|1.075|1.06|1.04|1.02|1.035|1.05|1.035|1.025|1.03|1.02|1.025|1.04|1.02|1.045|1.06|1.06|1.05|1.045|1.05|1.065|1.08|1.055|1.07|1.08|1.015|1.03|1.03|1.025|1.025|1.075|1.14|1.145|1.17|1.13|1.11|1.07|1.015||1.02|1|1|0.985|0.96|0.94|0.94|0.9|0.9|0.875|0.905|0.88|0.9|0.92|0.93|0.93|0.95
11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|68.47|68.21|69.3|69.2|69.6|68.54|69.75|69.79|67.97|67.6|68.15|68.4|67.69|67.5|||68.89|69.4|67.95|66.75|66.2|66.1|66.5|66.55|66.36|66.75|65.5|66.85|67.97|67.97|68.5|68|68.4|68.5|68.15|68.01|68.6|67.12|66.99|65.22|65.8|65.9|67.9|66.1|66.26|68.11|68.14|68.15|67.95|67.95|67.99|68.02|68.6|67.51|67.4|67.3|65.41|66.99|66.16|67.35|67.5|67.29|68.4|68.8|69.8|68.6|67.3|68.09|66.3|65.01|64.9|65.1|65.8|66.8|68.5|68.72|68.19|68.7|69.69|69.77||69.5|69.89|67|66.49||65.93|65|63.25|62.1|62.66|62.1|61.91|62.1|61.99|62|62.2|62.15|61.94|61.01|62|60.5|61.08|61.02|62.39|60.5|61.4|61|59.85|59.85|58.5|59.95|60|58.54|59.89|60|58.75|57.75|58.2|55.25|53.8|53.24|53.5|53.56|53.55|53.95|53.5|53.61|54.7|54.24|54.7|54.71|54.5|53.87|54.7|53.9|52.05|51.3|48.5|47.96|47.5|47.1|47.1|47|46.95|46|46.13|46.02|47|46.91|46.75|46.8|46.15|45.85|45.6|45.9|46.3|46.05|46.49|47.25|47.25|47.7|47.9|48|47.25|47.1|47.9|47.95|47.8|47.99|48.54|47.5|47.5|47.01|46.25|45.75|44.8|45.55|45.19|44.35|43.87|44.55|44.87|45.3|45.25|44.82|45.18|45.5|46.45|46.8|46.9|43.6|42.41|42.99|42.65|42.2|42.75|42.5|41.9|42.2|43.1|42.9|42.05|41|40.79|40.8|39.9|40.1|41.4|40.6|40.17|39.39|39.65|39.4|39.25|39.25|39.9|40.51|40.59|40.2|40.45|41.2|41.12|39.95|39.15|40|41|41.01|40.3|40.3|40|40.07|39.96|39.94||39.79|39.8|39.99|36|35.9|35.55|36.3|35.99|35.5|36.07|36|36.1|36.5|36.8|36.65|36.15|36.6
11102|1152799|/equities/napier-port-holdings-ltd|NZX50|3.59|3.48|3.5|3.44|3.59|3.55|3.45|3.51|3.5|3.5|3.5|3.46|3.42|3.42|||3.45|3.39|3.38|3.39|3.47|3.45|3.45|3.43|3.41|3.43|3.54|3.5|3.4|3.47|3.45|3.46|3.43|3.46|3.47|3.47|3.46|3.4|3.43|3.4|3.43|3.45|3.32|3.31|3.36|3.38|3.46|3.46|3.42|3.41|3.43|3.45|3.4|3.48|3.49|3.46|3.38|3.38|3.36|3.41|3.37|3.35|3.38|3.4|3.38|3.4|3.39|3.38|3.38|3.4|3.32|3.37|3.39|3.36|3.34|3.38|3.37|3.41|3.44|3.47||3.42|3.42|3.47|3.5||3.49|3.35|3.36|3.32|3.35|3.39|3.35|3.36|3.4|3.44|3.48|3.55|3.55|3.5|3.48|3.49|3.52|3.56|3.63|3.6|3.64|3.69|3.62|3.59|3.53|3.58|3.54|3.7|3.65|3.66|3.69|3.63|3.66|3.69|3.65|3.6|3.63|3.55|3.54|3.57|3.55|3.59|3.64|3.6|3.62|3.6|3.61|3.64|3.62|3.65|3.65|3.64|3.62|3.58|3.63|3.62|3.6|3.6|3.57|3.55|3.49|3.55|3.5|3.51|3.54|3.5|3.5|3.52|3.5|3.5|3.51|3.57|3.55|3.5|3.5|3.63|3.49|3.64|3.59|3.64|3.7|3.7|3.7|3.68|3.67|3.7|3.67|3.54|3.48|3.48|3.46|3.5|3.5|3.48|3.5|3.51|3.46|3.58|3.51|3.5|3.48|3.45|3.4|3.35|3.48|3.4|3.45|3.4|3.34|3.38|3.43|3.52|3.47|3.4|3.45|3.45|3.45|3.53|3.51|3.55|3.5|3.6|3.6|3.6|3.55|3.61|3.61|3.6|3.55|3.68|3.73|3.82|3.73|3.79|3.9|3.8|3.75|3.65|3.7|3.53|3.54|3.62|3.65|3.59|3.5|3.42|3.5|3.5||3.4|3.22|3.25|3.18|3.14|3.12|3.13|3.09|3.11|3.1|3.05|3.09|3.11|3.03|3.1|3.07|3.02
11103|1096379|/equities/nzx?cid=1096379|NZX50|2.0133|2.0427|2.0231|2.0231|2.0329|2.0525|2.0624|2.0525|2.0427|2.0427|2.0427|2.0525|2.0231|2.0525|||2.0624|2.0624|1.9838|1.9838|1.9936|1.9936|1.9445|1.9249|1.9445|1.9838|1.9642|1.9642|1.9543|1.9249|1.8954|1.866|1.8856|1.8758|1.9445|1.9249|1.9445|1.9642|1.9838|1.9642|1.8954|1.866|1.974|1.974|1.974|1.9838|1.9838|1.9642|1.9543|1.9642|1.9936|1.9642|1.9936|1.9936|2.05|1.9838|1.9642|2.0034|1.9936|2.0133|2.0133|2.0034|2.082|2.0918|2.1115|2.0918|2.0918|2.0624|2.0624|2.0624|2.1115|2.1213|2.0525|1.9838|1.9642|1.9642|1.9249|1.9249|1.9249|1.97||1.9249|1.9151|1.9151|1.95||1.9249|1.9249|1.9347|1.9445|1.9249|1.9052|1.866|1.866|1.8758|1.8267|1.8168|1.8365|1.8365|1.8463|1.8267|1.807|1.807|1.8168|1.7972|1.8267|1.8168|1.807|1.7874|1.807|1.7874|1.7776|1.7776|1.7972|1.7677|1.7677|1.807|1.7186|1.8168|1.7874|1.7481|1.699|1.6892|1.6892|1.6892|1.6892|1.699|1.7186|1.7186|1.75|1.7088|1.7383|1.6892|1.7186|1.6892|1.6695|1.6499|1.6499|1.6499|1.6401|1.6204|1.591|1.591|1.5713|1.5812|1.5615|1.6008|1.591|1.6106|1.591|1.591|1.5713|1.5812|1.5713|1.5517|1.5517|1.5812|1.5812|1.591|1.6106|1.5713|1.5713|1.5517|1.591|1.6008|1.6008|1.6204|1.6204|1.591|1.591|1.6106|1.6597|1.6499|1.6499|1.6303|1.6204|1.6204|1.6008|1.591|1.5713|1.5124|1.5419|1.5026|1.5124|1.5026|1.4633|1.4731|1.4437|1.4437|1.424|1.4338|1.424|1.424|1.424|1.4338|1.4142|1.4142|1.4142|1.4142|1.4044|1.4142|1.3847|1.3847|1.4044|1.3946|1.4044|1.3847|1.3946|1.3946|1.3946|1.3946|1.3946|1.3847|1.3749|1.3651|1.3651|1.3946|1.4044|1.3847|1.4044|1.4142|1.3651|1.3749|1.3553|1.3553|1.3847|1.3946|1.44|1.46|1.48|1.45|1.43|1.41|1.42||1.42|1.4|1.42|1.41|1.38|1.39|1.4|1.38|1.37|1.35|1.4|1.38|1.35|1.3|1.28|1.28|1.29
11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|1.42|1.35|1.33|1.32|1.31|1.33|1.31|1.34|1.32|1.33|1.32|1.3|1.33|1.29|||1.26|1.28|1.29|1.31|1.34|1.32|1.33|1.32|1.39|1.41|1.42|1.41|1.4|1.4|1.41|1.4|1.4|1.39|1.43|1.45|1.46|1.46|1.44|1.45|1.45|1.46|1.48|1.47|1.48|1.5|1.49|1.53|1.55|1.57|1.56|1.57|1.58|1.59|1.58|1.6|1.57|1.56|1.56|1.59|1.58|1.54|1.55|1.53|1.53|1.48|1.5|1.49|1.47|1.45|1.42|1.45|1.46|1.47|1.48|1.49|1.46|1.45|1.41|1.45||1.45|1.44|1.44|1.41||1.38|1.41|1.41|1.38|1.39|1.4|1.39|1.37|1.39|1.36|1.32|1.28|1.29|1.31|1.29|1.29|1.3|1.3|1.3|1.3|1.3|1.31|1.3|1.32|1.3|1.35|1.36|1.37|1.37|1.36|1.36|1.36|1.37|1.36|1.36|1.32|1.35|1.33|1.35|1.35|1.33|1.38|1.39|1.38|1.4|1.39|1.39|1.39|1.38|1.37|1.39|1.3|1.3|1.3|1.3|1.24|1.2|1.19|1.18|1.19|1.18|1.14|1.12|1.11|1.08|1.05|1.05|1.03|1.04|1.05|1.05|1.05|1.05|1.03|1.04|1.03|1.02|1.04|1.03|1.04|1.04|1.05|1.04|1.04|1.05|1.04|1.04|1.02|1.01|1.01|0.98|1.01|1|0.99|0.96|0.96|0.96|1.01|1.02|1.03|1.03|1.03|1.03|1.01|1.01|1.01|1|1.01|1|1.01|0.99|1.03|1.02|1.02|1.02|1.02|1|0.97|0.96|0.95|0.93|0.94|0.95|0.94|0.91|0.91|0.91|0.9|0.87|0.9|0.9|0.91|0.92|0.93|0.94|0.92|0.94|0.93|0.93|0.96|0.99|1.01|1.03|1.03|0.95|0.95|0.94|0.9||0.89|0.84|0.84|0.84|0.83|0.8|0.79|0.77|0.75|0.74|0.75|0.74|0.75|0.74|0.76|0.75|0.74
11105|43287|/equities/pacific-edge|NZX50|1.14|1.14|1.14|1.16|1.17|1.17|1.18|1.19|1.19|1.15|1.2|0.99|0.98|0.98|||1.01|1.01|0.99|0.99|0.99|0.99|0.98|0.99|1|1.02|1.04|1.04|1.03|1.02|1.02|1|1|1.01|1.02|1.02|1.04|1.03|1.04|1.04|1.04|1.05|1.05|1.04|1.08|1.01|1.01|1|1|1.01|1.03|1.02|1.04|1.05|1.05|1.04|1.03|1.05|1.03|1.05|1.08|1.06|1.08|1.07|1.01|1.05|1.06|1.07|1.06|1.06|1.13|1.14|1.14|1.17|1.17|1.2|1.19|1.18|1.17|1.21||1.22|1.22|1.18|1.2||1.15|1.19|1.23|1.14|1.08|1.07|1.05|1.03|1.02|0.98|0.99|0.98|0.89|0.83|0.8|0.77|0.75|0.7|0.71|0.69|0.69|0.73|0.73|0.74|0.71|0.71|0.7|0.71|0.71|0.71|0.72|0.73|0.74|0.73|0.71|0.7|0.71|0.69|0.69|0.72|0.71|0.73|0.74|0.75|0.75|0.77|0.77|0.77|0.74|0.75|0.73|0.73|0.65|0.64|0.65|0.63|0.64|0.65|0.62|0.62|0.62|0.63|0.63|0.62|0.64|0.63|0.63|0.63|0.62|0.64|0.63|0.63|0.62|0.63|0.64|0.64|0.64|0.64|0.64|0.64|0.63|0.64|0.65|0.65|0.65|0.64|0.63|0.64|0.63|0.64|0.66|0.67|0.67|0.66|0.66|0.67|0.67|0.7|0.7|0.71|0.72|0.73|0.77|0.77|0.75|0.75|0.76|0.74|0.77|0.69|0.58|0.59|0.58|0.56|0.56|0.54|0.55|0.55|0.57|0.55|0.57|0.59|0.6|0.58|0.55|0.27|0.265|0.275|0.275|0.275|0.275|0.26|0.255|0.275|0.3|0.275|0.235|0.131|0.136|0.13|0.141|0.145|0.15|0.141|0.124|0.12|0.115|0.118||0.12|0.125|0.124|0.125|0.122|0.124|0.12|0.12|0.115|0.115|0.118|0.124|0.125|0.123|0.116|0.113|0.107
11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|7.4|7.43|7.46|7.36|7.47|7.43|7.55|7.43|7.43|7.4|7.5|7.6|7.52|7.6|||7.67|7.71|7.46|7.41|7.4|7.5|7.62|7.5|7.68|7.47|7.6|7.81|7.78|7.74|7.71|7.69|7.68|7.61|7.6|7.6|7.54|7.57|7.55|7.5|7.62|7.37|7.3|7.35|7.16|7.39|7.54|7.43|7.3|7.22|7.28|7.25|7.29|7.31|7.31|7.37|7.41|7.35|7.39|7.55|7.54|7.46|7.49|7.5|7.56|7.7|7.65|7.5|7.68|7.49|7.7|7.65|7.59|7.52|7.59|7.66|7.5|7.47|7.46|7.4||7.4|7.47|7.35|7.42||7.35|7.4|7.25|7.2|7.32|7.37|7.38|7.43|7.43|7.5|7.4|7.24|7.28|7.36|7.35|7.3|7.25|7.25|7.31|7.26|7.4|7.35|7.31|7.31|7.15|7.27|7.25|7.25|7.3|7.25|7.3|7.27|7.26|7.12|7.04|6.99|7.08|7.02|7.1|7.24|7.35|7.4|7.55|7.61|7.63|7.62|7.66|7.65|7.39|7.55|7.56|7.67|7.5|7.53|7.39|7.39|7.39|7.38|7.35|7.35|7.35|7.35|7.28|7.4|7.26|7.33|7.4|7.27|7.28|7.27|7.38|7.37|7.37|7.4|7.4|7.4|7.4|7.35|7.31|7.37|7.37|7.42|7.34|7.35|7.45|7.57|7.55|7.5|7.48|7.48|7.4|7.49|7.43|7.43|7.38|7.48|7.55|7.65|7.68|7.69|7.68|7.64|7.62|7.62|7.7|7.75|7.71|7.71|7.8|7.84|7.9|7.87|7.82|7.88|7.85|7.7|7.55|7.68|7.73|7.43|7.57|7.65|7.64|7.5|7.5|7.58|7.58|7.7|7.58|7.43|7.54|7.72|7.64|8.09|8.09|7.36|7.32|7.2|7.21|7.16|7.18|7.35|7.18|7.3|7.32|7.24|7.23|7.26||7.2|7.36|7.5|7.33|7.37|7.32|7.3|7.16|7.2|6.99|7.01|6.95|6.92|6.9|6.85|6.95|6.88
11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|1.65|1.635|1.66|1.63|1.645|1.64|1.64|1.65|1.655|1.64|1.665|1.66|1.635|1.65|||1.63|1.63|1.655|1.695|1.65|1.65|1.655|1.67|1.67|1.67|1.67|1.64|1.645|1.62|1.58|1.585|1.595|1.6|1.625|1.615|1.58|1.61|1.615|1.625|1.63|1.57|1.56|1.595|1.58|1.6|1.605|1.62|1.625|1.65|1.66|1.695|1.695|1.725|1.73|1.68|1.685|1.7|1.715|1.72|1.725|1.73|1.745|1.735|1.71|1.71|1.7|1.68|1.7|1.675|1.74|1.71|1.66|1.66|1.67|1.7|1.725|1.74|1.755|1.76||1.76|1.765|1.76|1.705||1.7|1.72|1.72|1.72|1.68|1.71|1.735|1.73|1.735|1.75|1.7|1.7|1.69|1.7|1.74|1.73|1.725|1.735|1.72|1.74|1.75|1.705|1.73|1.77|1.78|1.765|1.765|1.77|1.78|1.78|1.825|1.82|1.81|1.76|1.74|1.75|1.76|1.7|1.74|1.77|1.74|1.73|1.75|1.78|1.77|1.78|1.8|1.795|1.78|1.775|1.745|1.745|1.72|1.71|1.7|1.7|1.69|1.685|1.685|1.69|1.71|1.69|1.675|1.675|1.665|1.65|1.665|1.67|1.68|1.72|1.715|1.705|1.7|1.7|1.685|1.665|1.67|1.67|1.67|1.675|1.7|1.7|1.69|1.665|1.695|1.715|1.71|1.7|1.7|1.695|1.685|1.685|1.695|1.67|1.67|1.7|1.655|1.72|1.72|1.705|1.71|1.695|1.695|1.7|1.715|1.69|1.72|1.7|1.685|1.695|1.72|1.705|1.74|1.74|1.74|1.7|1.7|1.68|1.65|1.65|1.65|1.635|1.64|1.63|1.645|1.615|1.575|1.57|1.565|1.6|1.62|1.66|1.64|1.63|1.67|1.67|1.66|1.645|1.625|1.625|1.66|1.685|1.71|1.75|1.685|1.66|1.61|1.595||1.585|1.54|1.56|1.575|1.53|1.56|1.58|1.6|1.59|1.56|1.575|1.58|1.575|1.58|1.525|1.5|1.46
11108|43293|/equities/prop-industrie|NZX50|2.83|2.83|2.82|2.81|2.86|2.86|2.84|2.825|2.82|2.81|2.82|2.82|2.83|2.79|||2.79|2.81|2.78|2.79|2.815|2.81|2.805|2.78|2.81|2.79|2.82|2.78|2.77|2.81|2.82|2.795|2.8|2.78|2.84|2.85|2.86|2.86|2.86|2.87|2.85|2.855|2.81|2.875|2.87|2.88|2.905|2.905|2.91|2.87|2.875|2.93|2.925|2.905|2.9|2.895|2.905|2.93|2.915|2.92|2.91|2.915|2.935|2.9|2.875|2.88|2.89|2.885|2.895|2.88|2.885|2.88|2.88|2.9|2.92|2.905|2.91|2.89|2.9|2.89||2.93|2.92|2.88|2.92||2.9|2.94|2.955|2.885|2.86|2.88|2.885|2.875|2.9|2.93|2.87|2.91|2.87|2.89|2.89|2.925|2.925|2.925|2.9|2.915|2.92|2.925|2.91|2.92|2.935|2.925|2.94|2.935|2.93|2.925|2.95|2.94|2.935|2.93|2.92|2.935|2.93|2.88|2.85|2.9|2.875|2.915|2.95|2.97|2.97|3|2.95|2.96|2.925|2.91|2.855|2.85|2.82|2.82|2.81|2.76|2.78|2.75|2.74|2.7|2.69|2.68|2.66|2.66|2.67|2.655|2.68|2.71|2.68|2.705|2.765|2.745|2.75|2.725|2.76|2.725|2.75|2.75|2.725|2.685|2.67|2.62|2.575|2.6|2.61|2.55|2.55|2.53|2.575|2.52|2.49|2.5|2.485|2.45|2.45|2.475|2.47|2.48|2.455|2.5|2.5|2.48|2.44|2.445|2.46|2.48|2.49|2.47|2.45|2.475|2.5|2.49|2.5|2.51|2.54|2.44|2.42|2.4|2.37|2.39|2.365|2.355|2.395|2.375|2.37|2.37|2.365|2.345|2.35|2.37|2.37|2.37|2.36|2.36|2.385|2.365|2.36|2.305|2.27|2.345|2.38|2.37|2.38|2.455|2.4|2.405|2.415|2.42||2.42|2.45|2.51|2.45|2.425|2.42|2.415|2.41|2.42|2.4|2.35|2.31|2.31|2.28|2.235|2.21|2.26
11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50|1.83|1.85|1.86|1.91|1.92|1.95|1.95|1.98|1.93|1.97|2.02|2.08|2.08|2.01|||2.05|2.08|2|1.98|1.96|1.98|1.95|1.95|1.77|1.81|1.86|1.89|1.86|1.82|1.83|1.83|1.82|1.79|1.79|1.79|1.78|1.79|1.79|1.77|1.71|1.68|1.68|1.74|1.74|1.73|1.71|1.7|1.72|1.73|1.73|1.75|1.74|1.72|1.8|1.77|1.75|1.73|1.74|1.72|1.65|1.58|1.68|1.67|1.63|1.61|1.6|1.52|1.55|1.58|1.58|1.6|1.58|1.64|1.6|1.67|1.74|1.82|1.85|1.82||1.81|1.82|1.84|1.81||1.8|1.81|1.84|1.87|1.88|1.88|1.84|1.76|1.89|1.91|1.95|1.98|1.9|1.84|1.79|1.83|1.89|1.88|1.77|1.8|||1.7875|1.7975|1.7975|1.8225|1.7975|1.8725|1.87|1.875|1.9375|1.9075|2|2.1225|2.11|2.035|2.1|2.3|2.2|2.275|2.3025|2.3375|2.3|9.13|2.325|2.325|2.315|2.3125|2.3075|2.33|2.335|2.35|2.3125|2.275|2.2625|2.2475|2.175|2.18|2.1425|2.2275|2.225|2.2125|2.175|2.1875|2.15|2.135|2.05|1.9375|1.9|1.975|1.9325|1.975|1.94|1.925|1.875|1.8375|1.885|1.94|1.99|1.95|2.02|2.065|2.15|2.1875|2.2075|2.1225|2.1075|2.1675|2.1925|2.15|2.1425|2.1375|2.135|2.065|2.0375|2.035|1.9925|2.0325|2.0625|2|1.95|1.9375|1.93|1.8875|1.985|2|1.965|2|1.94|1.9475|1.97|1.9875|1.9525|1.9175|2|2.05|2.1325|2.115|2.31|2.3|2.26|2.25|2.2825|2.3025|2.265|2.35|2.155|2.1975|2.245|2.3125|2.3|2.325|2.215|2.165|2.06|2.0375|1.875|1.8125|1.795|1.8|1.8325|1.8075|1.75|1.76|1.765|1.8175|1.875|1.96||1.915|1.7725|1.78|1.7175|1.785|1.84|1.855|1.81|1.8|1.7825|1.755|1.7125|1.6375|1.625|1.6375|1.6075|1.5525
11110|1096391|/equities/restaurant-brands-nz|NZX50|13|13.16|13.19|13.15|12.99|13|13.15|13.2|13.2|13.01|13.3|13.35|13.35|12.91|||13.12|13.3|12.99|12.86|12.85|12.59|12.81|12.71|12.99|13.33|13.56|13.33|13|12.92|12.7|12.55|12.45|12.3|12.3|12.36|12.29|12.2|12.36|12.3|12.24|12.01|12.05|12.22|12.07|12.09|11.95|12.03|11.9|12.12|12.2|12.18|11.77|12.09|11.86|12.07|11.66|11.78|12|11.7|11.75|11.53|11.71|11.58|11.53|11.87|11.8|11.69|11.37|11.58|11.2|11.6|11.65|11.5|11.65|11.5|11.4|11.4|11.35|11.72||11.55|11.6|12|11.82||11.76|11.84|11.85|11.86|11.99|11.89|12.12|12.05|12.04|12.09|11.94|12.15|11.84|11.9|12.11|12|12.1|12.1|12.25|12.19|12.07|12.08|12.19|12.02|12.2|11.94|12|12.35|12.25|12.02|12.12|12.25|12.35|12.2|12.11|12|12.05|11.81|11.99|11.87|11.7|11.9|11.92|12.07|12.25|12.23|12|12.1|11.94|12|12|12.17|11.85|12.2|12.19|12.15|12.1|12.22|12.25|11.88|11.91|11.9|12.25|12.26|12.25|12.3|11.76|11.9|11.85|11.89|12.35|12.35|12.35|12.25|12.01|12|11.75|12.15|12.06|12.3|12.01|12.44|12.03|12.2|12.2|12.22|12.19|12.15|12.3|12.17|11.89|12.11|12.21|12.09|12|12.1|12.1|12.19|12.25|12.1|12.1|12|11.9|11.9|11.95|11.92|12.15|12.2|12|11.92|11.96|11.73|12.03|11.8|12.09|11.36|11.36|11.22|11.31|12.07|11.5|11.81|12.15|12.17|12.1|12|11.95|11.81|11.76|12|12.15|12|12.3|12.3|12.15|12.3|12.35|12.11|11.99|12.2|12.2|12.55|12.74|12.9|12.8|12.62|12.65|12.85||12.8|12.9|13|12.95|12.5|12.55|12.59|12.41|12.4|12.4|12.5|12.5|12.51|12.7|12.63|12.7|12.84
11111|43301|/equities/sanford|NZX50|4.63|4.63|4.63|4.7|4.75|4.69|4.68|4.65|4.62|4.61|4.65|4.65|4.65|4.66|||4.64|4.69|4.56|4.53|4.63|4.55|4.55|4.55|4.53|4.51|4.65|4.5|4.87|4.77|4.73|4.74|4.63|4.79|4.69|4.69|4.54|4.54|4.7|4.4|4.42|4.45|4.5|4.3|4.51|4.51|4.5|4.46|4.5|4.51|4.66|4.84|4.65|4.9|4.87|4.9|4.71|4.7|4.71|4.83|4.75|4.7|4.73|4.72|4.81|4.83|4.88|4.89|4.89|4.96|4.94|4.9|4.9|5|5.1|5.1|5.1|5.1|5.21|5.1||5.23|5.24|5.1|5||4.95|5|4.9|4.9|4.92|5|4.95|5|5.12|5.21|5.21|5.2|5.11|5.1|5.1|5|5|5.05|5.1|5.19|5.06|5.05|5.1|5.01|4.91|5.05|5.1|5.13|5.17|5.13|5.05|5.24|5.27|4.85|4.85|4.92|5.34|5.35|5.41|5.55|5.45|5.5|5.58|5.63|5.6|5.65|5.61|5.59|5.7|5.66|5.7|5.74|5.6|5.53|5.51|5.55|5.55|5.6|5.58|5.6|5.69|5.7|5.54|5.5|5.55|5.47|5.49|5.52|5.62|5.77|5.57|5.54|5.58|5.67|5.67|5.8|5.95|5.95|5.82|5.75|5.84|5.7|5.7|5.77|5.71|5.57|5.58|5.66|5.7|5.8|5.96|6.04|6.04|6|5.96|6.02|6|6.1|6.1|6.1|6.17|6.35|6.45|6.49|6.5|6.45|6.4|6.4|6.32|6.28|6.33|6.42|6.35|6.54|6.58|6.59|6.56|6.6|6.32|6.3|6.28|6.3|6.44|6.54|6.5|6.6|6.35|6.28|6.17|6.25|6.4|6.51|6.51|6.6|6.59|6.65|6.61|6.55|6.5|6.75|6.65|6.66|6.7|6.85|6.85|6.7|6.7|6.8||6.85|6.8|7.38|7.21|6.96|6.9|6.85|6.81|6.81|6.91|6.9|6.85|6.84|7|6.8|7.08|7.03
11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|4.67|4.62|4.7|4.7|4.74|4.6|4.53|4.56|4.63|4.6|4.6|4.45|4.59|4.55|||4.65|4.64|4.6|4.6|4.6|4.48|4.58|4.61|4.55|4.35|4.47|4.47|4.45|4.43|4.26|4.36|4.36|4.5|4.55|4.46|4.45|4.6|4.59|4.6|4.6|4.7|4.48|4.82|4.85|4.75|4.8|4.83|4.84|4.84|4.9|4.92|4.86|4.92|4.95|4.93|4.94|4.94|4.87|4.9|4.88|4.85|4.91|4.86|4.9|4.95|5|5.04|5.03|5.02|5.04|5|4.97|4.89|4.89|4.92|4.91|4.91|4.9|4.9||4.98|4.98|4.98|4.98||4.98|4.95|4.85|4.8|4.79|4.84|4.75|4.75|4.81|4.83|4.79|4.74|4.79|4.86|4.87|4.84|4.84|4.84|4.88|4.84|4.82|4.87|4.78|4.84|4.82|4.8|4.8|4.92|4.98|4.98|4.95|4.91|4.99|5|5|4.95|4.98|5.04|4.9|5.07|5.04|5.05|5.1|5.07|5.08|5.05|5.04|5.19|5.2|5.17|5.1|5.15|5.1|5.07|5.06|5.02|5|4.95|4.9|4.88|4.88|4.88|4.89|4.9|4.89|4.9|4.89|4.9|4.82|4.68|4.95|4.95|4.95|4.92|4.92|4.88|4.85|4.92|4.84|4.84|4.9|4.95|4.89|4.9|4.99|4.91|4.88|4.95|4.95|4.91|5|5|5.05|4.93|4.9|4.9|5.02|5.09|5.12|5.09|5|4.98|4.98|4.93|5.25|5.2|5.12|5.15|5.1|5.1|5.15|5.15|5.13|5.18|5.27|5.25|5.25|5.22|5.12|5.15|5.09|5.1|5.02|5.09|5.09|5.04|4.97|4.9|4.92|4.85|4.9|5|4.95|5.01|4.88|4.81|4.9|4.95|4.99|4.93|4.95|4.93|4.98|4.97|4.92|4.98|5|4.98||4.92|4.91|4.99|5|4.97|4.95|5|4.93|4.95|5|5.1|4.97|4.93|4.89|4.9|4.9|4.92
11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|6.9|6.84|6.84|6.95|6.84|6.9|6.92|6.88|6.85|6.85|6.9|6.79|6.76|6.99|||6.95|6.99|6.97|7.01|6.77|6.5|6.4|6.39|6.37|6.08|6.16|6.12|6.18|5.88|5.7|5.67|5.62|5.7|5.86|5.69|5.9|5.9|5.86|5.74|5.73|5.68|5.7|5.63|5.6|5.63|5.6|5.6|5.51|5.37|5.5|5.5|5.62|5.6|5.81|5.8|5.65|5.61|5.65|5.68|5.71|5.68|5.69|5.5|5.62|5.7|5.68|5.72|5.74|5.55|5.74|5.68|5.6|5.7|5.75|5.9|5.75|5.76|5.74|5.9||5.79|5.9|5.95|5.95||5.92|5.84|5.84|5.77|5.88|5.55|5.49|5.43|5.4|5.27|5.32|5.29|5.22|5.43|5.55|5.52|5.43|5.36|5.48|5.41|5.5|5.56|5.59|5.6|5.6|5.3|5.41|5.6|5.5|5.6|5.75|5.55|5.5|5.04|5.04|5|4.9|4.94|4.87|4.91|4.95|4.9|4.89|4.95|5|5.1|5.12|5.21|5.03|5.2|5.04|4.95|4.8|4.73|4.79|4.69|4.85|4.81|4.67|4.77|4.7|4.51|4.5|4.6|4.53|4.57|4.41|4.45|4.53|4.75|4.8|4.7|4.44|4.25|4.23|4.3|4.3|4.34|4.26|3.93|3.9|3.75|3.7|3.68|3.66|3.68|3.68|3.62|3.53|3.53|3.55|3.5|3.25|3.07|3.1|3.03|3.14|3.21|3.25|3.25|3.31|3.31|3.35|3.43|3.52|3.55|3.54|3.51|3.54|3.63|3.68|3.67|3.67|3.64|3.65|3.56|3.52|3.44|3.46|3.38|3.44|3.37|3.45|3.46|3.4|3.4|3.4|3.3|3.27|3.35|3.15|3.29|3.16|3.32|3.32|3.21|3.3|3.37|3.35|3.41|3.59|3.81|3.85|3.8|3.44|3.26|3.05|2.92||2.92|2.9|2.82|2.85|2.75|2.75|2.89|2.9|2.94|2.85|2.78|2.75|2.79|3.02|2.8|2.52|2.45
11114|1096396|/equities/skellerup?cid=1096396|NZX50|4.36|4.35|4.35|4.39|4.31|4.35|4.3|4.35|4.3|4.3|4.35|4.34|4.3|4.36|||4.26|4.26|4.17|4.19|4.19|4.06|4.06|4.2|4.28|4.28|4.56|4.57|4.5|4.39|4.4|4.38|4.25|4.28|4.35|4.4|4.59|4.56|4.57|4.46|4.43|4.44|4.5|4.49|4.55|4.2|4.15|4.05|4.04|4.04|4.04|4|3.94|3.9|3.85|3.89|3.83|3.87|3.82|3.84|3.89|3.75|3.82|3.84|3.89|3.9|3.93|3.79|3.83|3.9|3.9|3.8|3.85|3.83|3.82|3.8|3.68|3.68|3.68|3.7||3.65|3.64|3.62|3.58||3.49|3.49|3.46|3.48|3.4|3.42|3.4|3.33|3.37|3.27|3.18|3.15|3.1|3.15|3.17|3.17|3.16|3.15|3.18|3.17|3.16|3.17|3.19|3.17|3.16|3.14|3.1|3.17|3.17|3.16|3.2|3.18|3.13|3.03|3.07|3.02|2.96|3.03|3|3.08|3.13|2.97|2.97|2.97|2.97|2.96|2.96|2.94|2.9|2.89|2.92|2.95|2.92|2.91|2.9|2.9|2.85|2.79|2.75|2.84|2.85|2.93|2.96|2.95|2.93|2.96|2.85|2.88|2.88|2.92|2.96|2.95|2.94|2.94|2.91|2.9|2.9|2.87|2.87|2.88|2.85|2.82|2.78|2.74|2.74|2.74|2.74|2.75|2.72|2.65|2.49|2.48|2.46|2.45|2.41|2.45|2.46|2.43|2.48|2.45|2.44|2.44|2.45|2.48|2.44|2.45|2.45|2.45|2.42|2.48|2.48|2.47|2.46|2.49|2.44|2.41|2.35|2.38|2.41|2.37|2.32|2.3|2.21|2.13|2.12|2.13|2.11|2.14|2.14|2.14|2.17|2.12|2.1|2.13|2.12|2.09|2.1|2.04|2|2.05|2.05|2.02|2.12|2.1|1.98|1.98|1.98|2||2|1.95|1.99|1.95|1.96|1.98|1.98|1.99|2|1.98|1.97|1.95|1.95|1.99|1.95|1.97|1.94
11115|43309|/equities/sky-network-television?cid=43309|NZX50|1.7827|1.7827|1.7629|1.7728|1.7926|1.8223|1.7827|1.8223|1.7728|1.8025|1.7827|1.7827|1.7926|1.7827|||1.7629|1.7233|1.7332|1.7629|1.753|1.7332|1.7431|1.7233|1.7332|1.6837|1.753|1.7431|1.7233|1.8025|1.8025|1.7728|1.7431|1.7035|1.6639|1.6936|1.6936|1.6837|1.654|1.654|1.6441|1.6837|1.7035|1.7233|1.8025|1.7827|1.7827|1.8124|1.8124|1.8124|1.8124|1.7827|1.8223|1.8619|0.184|1.8124|1.7827|1.7728|1.5846|1.5846|1.6242|1.5846|1.6341|1.6639|1.5747|1.5648|1.5747|1.545|1.545|1.5351|1.5351|1.5252|1.545|1.5351|1.545|1.5549|1.5747|1.6242|1.6044|0.164||1.5945|1.6242|1.5945|0.162||1.5945|1.6044|1.5846|1.5846|1.5846|1.6044|1.6143|1.6242|1.6242|1.654|1.6242|1.6341|1.654|1.6441|1.6242|1.6143|1.6341|1.6044|1.6639|1.6441|1.6242|1.6639|1.654|1.654|1.6242|1.6738|1.654|1.6639|1.6837|1.6738|1.6639|1.5846|1.4856|1.4559|1.4757|1.4658|1.4559|1.446|1.446|1.4757|1.4658|1.5054|1.5252|0.153|1.5351|1.4856|1.49|1.5|1.49|1.48|1.5|1.48|1.48|1.5|1.49|1.5|1.5|1.5|1.45|1.46|1.44|1.42|1.46|1.45|1.47|1.46|1.46|1.46|1.54|1.59|1.54|1.52|1.57|1.53|1.5|1.48|1.66|1.61|1.47|1.39|1.38|1.4|1.39|1.37|1.39|1.37|1.4|1.39|1.4|1.4|1.39|1.37|1.37|1.37|1.36|1.35|1.37|1.4|1.38|1.39|1.39|1.3|1.27|1.27|1.29|1.32|1.36|1.36|1.35|1.4|1.4|1.4|1.41|1.42|1.44|1.45|1.43|1.45|1.47|1.47|1.5|1.49|1.49|1.48|1.47|1.49|1.52|1.5|1.5|1.52|1.53|1.58|1.56|1.59|1.63|1.53|1.59|1.61|1.61|1.6|1.8|1.86|1.85|1.7|1.59|1.55|1.54|1.52||1.5|1.46|1.73|1.75|1.71|||1.7483|1.7748|1.7748|1.8543|1.8543|1.9072|1.9602|2.0397|1.6953|1.5894
11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|3.4|3.37|3.37|3.41|3.48|3.45|3.41|3.47|3.43|3.47|3.48|3.49|3.4|3.42|||3.42|3.48|3.48|3.41|3.45|3.45|3.42|3.44|3.46|3.39|3.36|3.44|3.47|3.35|3.32|3.27|3.27|3.27|3.21|3.18|3.21|3.13|3.05|3.05|3.04|3.01|2.99|2.9|2.87|2.89|2.88|2.87|2.92|2.94|2.97|2.95|2.98|3.02|3.05|3.04|3.03|3.04|3|3.04|3.05|2.98|3.05|3.05|3.05|3.09|3.11|3.11|3.07|3.05|3.09|3.11|3.12|3.15|3.12|3.18|3.17|3.11|3.13|3.17||3.21|3.25|3.24|3.2||3.19|3.2|3.16|3.21|3.28|3.33|3.26|3.25|3.22|3.26|3.24|3.22|3.14|3.21|3.14|3.2|3.11|3.06|3.05|3.1|3.12|3.07|3.06|3.12|3.06|3.08|3.02|3.1|3.04|3.15|3.22|3.22|3.23|3|2.93|2.92|2.83|2.8|2.78|2.8|2.83|2.87|2.92|2.99|3|3.07|3.06|3.1|3.07|3.11|3.16|3.16|3.13|3.05|3.11|3.14|3|3.01|3.05|3.02|3.01|2.98|2.89|2.88|2.83|2.87|2.9|2.87|2.78|2.85|2.96|2.95|2.92|3.05|2.99|2.99|2.94|2.96|2.85|2.75|2.67|2.5|2.44|2.55|2.48|2.51|2.54|2.54|2.53|2.51|2.51|2.45|2.42|2.42|2.36|2.4|2.43|2.52|2.5|2.49|2.47|2.48|2.43|2.4|2.49|2.57|2.53|2.57|2.59|2.56|2.59|2.59|2.54|2.44|2.46|2.49|2.52|2.47|2.39|2.41|2.45|2.51|2.6|2.59|2.57|2.6|2.54|2.39|2.49|2.6|2.66|2.77|2.81|2.74|2.85|2.72||2.67|2.64|2.75|2.91|3.05|3.14|2.97|2.88|2.95|2.85|2.62||2.44|2.54|2.5|2.57|2.48|2.49|2.5|2.4|2.46|2.54|2.46|2.4|2.41|2.55|2.64|2.49|2.44
11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|4.45|4.415|4.42|4.48|4.375|4.4|4.4|4.4|4.385|4.37|4.415|4.495|4.445|4.525|||4.5|4.48|4.56|4.405|4.4|4.41|4.42|4.455|4.48|4.605|4.48|4.595|4.59|4.6|4.54|4.54|4.52|4.54|4.6|4.58|4.63|4.665|4.73|4.7|4.59|4.71|4.66|4.68|4.69|4.67|4.66|4.645|4.7|4.7|4.695|4.68|4.67|4.67|4.79|4.75|4.725|4.76|4.85|4.785|4.8|4.79|4.87|4.88|4.84|4.835|4.825|4.75|4.755|4.75|4.84|4.87|4.92|4.895|4.9|4.9|4.72|4.8|4.8|4.78||4.7|4.72|4.825|4.84||4.795|4.735|4.75|4.64|4.645|4.47|4.54|4.41|4.505|4.505|4.535|4.52|4.51|4.52|4.52|4.57|4.62|4.62|4.56|4.65|4.7|4.69|4.63|4.515|4.505|4.535|4.55|4.65|4.665|4.615|4.625|4.76|4.72|4.64|4.625|4.61|4.59|4.58|4.52|4.49|4.55|4.58|4.585|4.61|4.62|4.62|4.66|4.69|4.695|4.71|4.695|4.695|4.67|4.72|4.7|4.69|4.6|4.61|4.63|4.66|4.65|4.7|4.63|4.68|4.67|4.63|4.65|4.55|4.6|4.57|4.685|4.8|4.75|4.77|4.77|4.79|4.78|4.84|4.805|4.81|4.855|4.83|4.82|4.83|4.86|4.93|4.85|5.03|4.92|4.98|4.95|4.975|5|4.995|4.92|4.9|4.835|4.85|4.93|4.9|4.975|4.92|4.975|4.94|4.93|4.92|4.845|4.905|4.88|4.85|4.865|4.91|4.84|4.76|4.735|4.77|4.77|4.805|4.7|4.6|4.605|4.675|4.63|4.57|4.55|4.53|4.46|4.56|4.48|4.43|4.42|4.57|4.435|4.38|4.315|4.41|4.58|4.335|4.31|4.33|4.47|4.45|4.39|4.485|4.435|4.45|4.45|4.415||4.42|4.43|4.49|4.53|4.48|4.52|4.415|4.54|4.62|4.52|4.65|4.56|4.5|4.69|4.645|4.6|4.49
11118|43246|/equities/dnz-property|NZX50|2.33|2.28|2.3|2.27|2.26|2.29|2.29|2.29|2.27|2.23|2.22|2.22|2.22|2.22|||2.22|2.28|2.25|2.21|2.2|2.19|2.16|2.18|2.16|2.17|2.14|2.16|2.16|2.18|2.16|2.14|2.11|2.06|2.16|2.21|2.21|2.25|2.27|2.25|2.27|2.29|2.28|2.26|2.26|2.33|2.35|2.36|2.37|2.37|2.35|2.35|2.35|2.36|2.37|2.37|2.37|2.38|2.38|2.36|2.37|2.36|2.37|2.36|2.39|2.33|2.36|2.32|2.35|2.35|2.37|2.39|2.34|2.38|2.37|2.35|2.34|2.32|2.33|2.36||2.36|2.36|2.34|2.32||2.34|2.34|2.33|2.3|2.3|2.29|2.25|2.2|2.19|2.21|2.2|2.22|2.22|2.25|2.24|2.24|2.23|2.22|2.22|2.22|2.27||2.3|2.3|2.31|2.32|2.3|2.29|2.28|2.28|2.32|2.35|2.33|2.24|2.22|2.21|2.19|2.18|2.16|2.21|2.22|2.22|2.28|2.28|2.3|2.27|2.3|2.3|2.29|2.28|2.27|2.25|2.2|2.2|2.19|2.15|2.14|2.08|2.13|2.13|2.13|2.11|2.11|2.1|2.07|2.07|2.04|2.07|2.04|2.07|2.07|2.06|2.06|2.05|2.06|2.05|2.06|2.05|2.03|2.05|2.06|1.98|1.98|1.93|1.96|1.98|1.97|1.94|1.98|1.95|1.91|1.91|1.89|1.85|1.81|1.84|1.84|1.94|1.96|1.95|1.96|1.96|1.97|1.95|1.95|1.96|1.98|1.96|1.96|1.96|1.94|1.95|1.92|1.92|1.93|1.93|1.95|1.92|1.91|1.89|1.89|1.91|1.89|1.92|1.91|1.86|1.82|1.77|1.78|1.77|1.81|1.82|1.68|1.63|1.63|1.62|1.64|1.61|1.63|1.64|1.67|1.67|1.67|1.66|1.62|1.65|1.62|1.58||1.6|1.57|1.63|1.6|1.52|1.5|1.49|1.51|1.49|1.49|1.5|1.5|1.51|1.5|1.52|1.51|1.53
11119|1096403|/equities/summerset?cid=1096403|NZX50|12|11.88|11.88|12.1|12|11.9|11.99|12.03|12.05|12|11.89|11.84|11.84|11.9|||11.95|12.14|12.01|11.86|11.7|11.95|12.08|12.23|12.74|13|12.85|13.1|13.2|13.08|12.95|12.87|12.75|12.85|12.9|13.03|13.09|13|12.96|13|12.85|12.67|12.95|12.79|12.57|12.88|12.92|13.02|12.93|12.76|12.97|13.15|12.89|12.48|12.29|12.4|12.4|12.32|12.06|12|12.17|12.2|12.4|12.4|12.4|12.4|12.32|12.1|11.94|12.04|11.95|12.2|12.35|12.5|12.56|12.64|12.65|12.7|12.5|12.51||12.55|12.45|12.66|12.28||12.1|12|11.94|11.4|11.35|11.37|11.2|10.88|10.97|11.04|10.76|10.85|11.05|10.8|10.96|10.83|10.92|10.62|10.6|10.75|10.78|10.76|10.7|10.8|10.51|10.75|10.58|10.7|10.66|10.63|10.78|10.7|10.85|10.93|10.5|10.37|10.34|10.14|10.19|10.4|10.22|10.37|10.45|10.4|10.5|10.5|10.35|10.37|10.18|10.32|10.3|10|9.98|9.77|9.72|9.3|9.15|9.15|9.1|9.05|8.99|8.99|9|8.8|8.68|8.59|8.62|8.62|8.62|8.67|8.68|8.61|8.56|8.5|8.5|8.45|8.41|8.56|8.6|8.52|8.77|8.7|8.65|8.65|8.65|8.64|8.7|8.49|8.4|8.14|8.24|8.25|8.27|7.77|7.37|7.45|7.45|7.59|7.75|7.7|7.55|7.8|7.85|7.78|7.85|7.8|7.86|7.96|7.75|7.85|7.85|7.89|7.57|7.31|7.35|7.31|7.35|7.18|7.1|7|6.92|6.76|6.75|6.77|6.59|6.4|6.43|6.46|6.36|6.3|6.35|6.44|6.31|6.49|6.5|6.4|6.59|6.55|6.3|6.32|6.59|6.66|6.65|6.75|6.44|6.38|6.34|6.15||6|6.16|6.11|5.89|5.99|5.96|6|6.02|5.95|5.9|5.81|5.89|5.91|5.99|6.05|6|5.97
11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|3.41|3.4|3.4|3.45|3.53|3.54|3.55|3.55|3.42|3.43|3.5|3.5|3.56|3.56|||3.47|3.41|3.35|3.34|3.55|3.45|3.6|3.72|3.73|4.03|4.06|4.08|3.89|3.8|3.75|3.73|3.71|3.64|3.61|3.47|3.46|3.85|3.86|3.9|4.02|4.07|4.28|4.27|4.27|4.3|4.3|4.33|4.29|4.28|4.37|4.33|4.3|4.43|4.59|4.56|4.58|4.58|4.62|4.66|4.75|4.72|4.83|4.71|4.66|4.74|4.7|4.7|4.75|4.7|4.76|4.82|4.81|4.91|4.92|4.98|5.05|5.08|5.13|5.23||5.23|5.11|5.17|5.09||5.01|4.94|4.85|4.85|4.85|5|5.4|5.45|5.6|5.55|5.49|5.52|5.47|5.46|5.31|5.19|5.17|5.34|5.43|5.56|5.58|5.56|5.58|5.69|5.58|5.64|5.61|5.54|5.56|5.46|5.55|5.4||5.93|5.5|5.11|5.05|5.2|5.24|5.33|5.3|5.38|5.33|5.45|5.45|5.4|5.45|5.45|5.47|5.45|5.6|5.6|5.55|5.68|5.61|5.59|5.51|5.62|5.52|5.45|5.58|5.48|5.41|5.6|6.05|6|5.89|6.05|5.95|5.8|6.03|6|5.98|6.14|6.15|6.16|6|6.16|6.18|6.19|6.28|6.22|6.28|6.36|6.46|6.49|6.49|6.54|6.53|6.6|6.69|6.79|7.12|6.79|6.66|6.79|6.69|6.75|6.85|6.65|6.82|6.95|6.9|6.85|6.9|6.98|6.98|7.01|7.07|7.2|7.18|7.12|7.05|7|7.09|7.16|7.15|7.26|7.05|7.19|6.97|7.05|7.12|7.15|7.12|7.1|7.11|7.1|7.1|7.1|7.21|7.22|7.1|7.14|7.45|7.32|7.38|7.11|7.14|6.85|7|7.26|7.5|7.1|7|7.01|7.05|7.1||6.5|7.12|7.25|7.12|7.15|7.06|7.16|7.07|7.29|6.95|7|7.02|7.22|7.13|7.35|7.2|7
11121|1096407|/equities/tourism|NZX50|2.73|2.75|2.7|2.75|2.75|2.75|2.74|2.7|2.69|2.72|2.74|2.73|2.66|2.72|||2.57|2.5|2.49|2.5|2.58|2.58|2.55|2.6|2.6|2.59|2.6|2.5|2.38|2.35|2.25|2.23|2.21|2.21|2.25|2.23|2.25|2.27|2.3|2.21|2.25|2.19|2.2|2.16|2.2|2.19|2.19|2.2|2.19|2.15|2.15|2.18|2.2|2.18|2.19|2.2|2.2|2.22|2.22|2.21|2.25|2.32|2.42|2.4|2.44|2.42|2.4|2.34|2.32|2.28|2.36|2.39|2.45|2.5|2.5|2.47|2.5|2.55|2.56|2.56||2.6|2.61|2.55|2.46||2.52|2.52|2.54|2.56|2.52|2.54|2.52|2.57|2.6|2.6|2.52|2.57|2.61|2.6|2.63|2.57|2.5|2.52|2.58|2.58|2.58|2.58|2.64|2.61|2.58|2.59|2.69|2.65|2.63|2.55|2.57|2.62|2.6|2.33|2.34|2.3|2.19|2.2|2.16|2.24|2.24|2.29|2.43|2.41|2.37|2.4|2.43|2.4|2.34|2.35|2.37|2.4|2.41|2.38|2.35|2.28|2.27|2.23|2.23|2.22|2.22|2.22|2.27|2.27|2.26|2.22|2.25|2.25|2.3|2.35|2.14|2.15|2.2|2.19|1.94|1.95|2.03|2.11|2.14|2.16|2.18|2.2|2.16|2.07|2.05|2.01|2.05|2.04|1.91|1.78|1.73|1.72|1.77|1.72|1.71|1.74|1.75|1.89|1.87|1.87|1.85|1.82|1.85|1.86|1.88|1.71|1.7|1.72|1.69|1.76|1.74|1.8|1.78|1.78|1.75|1.75|1.8|1.77|1.82|1.9|1.89|1.93|1.93|1.95|1.9|1.92|2|1.98|1.96|2|1.85|1.9|1.94|1.96|1.98|2|2.11|2.2|2.22|2.31|2.2|2.39|2.33|2.4|2.35|2.35|2.17|1.97||1.76|1.73|1.55|1.54|1.4|1.4|1.37|1.46|1.5|1.49|1.44|1.59|1.62|1.68|1.66|1.6|1.51
11122|1096410|/equities/trustpower-nz|NZX50|8.2112|8.2017|8.2112|8.2017|8.3251|8.1922|8.1638|8.1448|8.0878|8.0593|7.8315|7.803|7.803|7.879|||7.9264|7.8125|7.5942|7.6132|7.5562|7.6417|7.6417|7.5562|7.6606|7.6701|7.822|7.6891|7.6701|7.6701|7.6701|7.6891|7.6512|7.7366|7.6606|7.6796|7.822|7.9929|8.0214|7.9644|7.8885|7.7461|7.7935|7.8505|7.7935|7.9549|8.2112|8.2587|8.1638|7.9264|8.2112|8.4675|8.534|8.515|8.92|8.4485|8.4391|8.4011|8.3346|8.2587|8.2587|8.2872|8.3156|8.2207|8.2207|8.2587|8.0783|8.0214|8.2587|8.3062|8.3346|8.0878|7.9929|7.879|8.1258|8.2587|8.1638|7.6417|7.6037|7.97||7.4993|7.5467|7.5942|7.88||7.4138|7.4043|7.4993|7.3094|7.1291|7.3094|7.205|7.4328|7.6132|7.6417|7.6417|7.4518|7.0531|7.1196|7.0436|7.0911|7.0721|6.9297|6.9582|7.0626|7.1765|7.3379|7.3474|7.2904|7.1955|7.1765|7.186|7.1955|7.186|7.205|7.167|7.2714|7.1006|6.9867|6.9107|6.7209|6.6924|6.7493|6.6639|6.7209|6.7399|6.8822|7.0436|7.55|7.1196|7.167|7.167|7.2999|7.3094|7.3474|7.3284|7.3474|7.3474|7.186|7.205|7.0246|6.9297|6.9012|6.8158|6.7968|6.7873|6.7873|6.7399|6.7304|6.5785|6.5975|6.6449|6.7399|6.5595|6.7399|6.6829|6.5785|6.6259|6.6164|6.6164|6.6924|6.7873|6.6829|6.8253|6.7493|6.7493|6.5785|6.4171|6.4266|6.6164|6.5975|6.569|6.4741|6.531|6.5405|6.3127|6.3601|6.2367|6.2842|6.3127|6.4361|6.512|6.512|6.4551|6.4456|6.4835|6.4551|6.4835|6.3127|6.2842|6.3127|6.3127|6.3601|6.4361|6.4741|6.4835|6.5025|6.4646|6.55|6.55|6.5595|6.5785|6.588|6.5215|6.55|6.4551|6.6544|6.7019|6.607|6.55|6.5975|6.569|6.5975|6.5975|6.55|6.5595|6.55|6.6449|6.7399|6.6924|6.7493|6.9297|6.8348|6.6449|6.7114|6.6734|6.6924|6.7588|6.9012|6.7873|6.7588|7.14|7.08||7|7|7.14|7.2|7.25|7.08|6.92|7.07|7.03|6.82|6.89|6.97|6.98|7.01|7.13|7.06|6.8
11123|1096413|/equities/vector?cid=1096413|NZX50|4.11|4.15|4.13|4.1|4.1|4.05|4.11|4.02|4.08|4.1|4.1|4.06|3.98|4.09|||4.08|4.05|4.04|3.98|4.15|4.2|4.2|4.21|4.28|4.25|4.16|4.16|4.16|4.19|4.16|4.18|4.13|4.15|4.04|4.08|4.01|4.14|4.04|4|4|4.05|4.12|4.07|4.22|4.22|4.22|4.18|4.18|4.13|4.15|4.21|4.2|4.25|4.23|4.24|4.24|4.26|4.25|4.3|4.3|4.23|4.31|4.25|4.3|4.22|4.3|4.29|4.39|4.34|4.35|4.28|4.23|4.28|4.29|4.26|4.25|4.21|4.27|4.27||4.25|4.28|4.28|4.2||4.18|4.18|4.21|4.22|4.11|4.2|4.21|4.2|4.21|4.21|4.23|4.23|4.24|4.25|4.26|4.26|4.25|4.2|4.22|4.25|4.31|4.33|4.24|4.29|4.26|4.23|4.22|4.26|4.26|4.2|4.24|4.21|4.25|4.27|4.12|4.12|4.21|4.2|4.24|4.2|4.2|4.28|4.33|4.37|4.39|4.35|4.37|4.39|4.28|4.4|4.36|4.44|4.35|4.35|4.4|4.35|4.25|4.12|4.2|4.26|4.28|4.29|4.3|4.3|4.3|4.3|4.3|4.3|4.33|4.44|4.4|4.44|4.45|4.4|4.4|4.58|4.5|4.56|4.57|4.58|4.64|4.52|4.49|4.48|4.44|4.26|4.24|4.23|4.3|4.2|4.09|4.16|4.09|4|3.94|3.91|3.96|3.93|3.95|3.94|3.9|3.84|3.84|3.84|3.89|3.91|3.86|3.9|3.94|3.92|3.93|3.82|3.79|3.72|3.71|3.78|3.68|3.73|3.65|3.61|3.59|3.75|3.71|3.67|3.65|3.66|3.64|3.6|3.67|3.62|3.67|3.62|3.64|3.64|3.64|3.66|3.7|3.7|3.62|3.65|3.65|3.66|3.68|3.79|3.74|3.66|3.71|3.79||3.68|3.66|3.79|3.68|3.8|3.79|3.75|3.78|3.72|3.71|3.71|3.71|3.74|3.69|3.59|3.62|3.59
11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|2.25|2.32|2.38|2.39|2.4|2.32|2.32|2.37|2.28|2.23|2.18|2.2|2.18|2.17|||2.12|2.2|2.12|2.15|2.15|2.14|2.08|2.21|2.22|2.14|2.2|2.03|1.98|1.93|1.85|1.79|1.77|1.78|1.69|1.7|1.69|1.76|1.78|1.74|1.7|1.73|1.66|1.55|1.52|1.5|1.48|1.47|1.48|1.45|1.48|1.51|1.6|1.6|1.61|1.57|1.54|1.54|1.52|1.54|1.49|1.43|1.45|1.45|1.47|1.53|1.48|1.48|1.54|1.53|1.54|1.52|1.55|1.59|1.6|1.62|1.62|1.68|1.69|1.69||1.68|1.68|1.67|1.67||1.66|1.67|1.66|1.67|1.67|1.7|1.7|1.7|1.75|1.78|1.79|1.8|1.8|1.8|1.79|1.74|1.72|1.75|1.75|1.76|1.73|1.8|1.74|1.7|1.66|1.7|1.69|1.7|1.69|1.68|1.67|1.74|1.8|1.5|1.49|1.48|1.5|1.49|1.49|1.51|1.5|1.55|1.61|1.58|1.58|1.61|1.61|1.57|1.56|1.54|1.5|1.54|1.57|1.64|1.65|1.59|1.45|1.54|1.6|1.6|1.64|1.65|1.7|1.68|1.71|1.71|1.75|1.75|1.71|1.77|1.8|1.82|1.84|1.83|1.82|1.85|1.85|1.9|1.89|1.82|1.94|1.85|1.78|1.83|1.75|1.61|1.35|1.34|1.31|1.29|1.26|1.3|1.28|1.24|1.2|1.21|1.16|1.23|1.25|1.24|1.23|1.25|1.25|1.28|1.28|1.34|1.34|1.37|1.28|1.28|1.3|1.3|1.27|1.25|1.28|1.34|1.25|1.2|1.28|1.3|1.33|1.4|1.47|1.45|1.42|1.39|1.41|1.45|1.49|1.56|1.57|1.68|1.73|1.75|1.81|1.73|1.77|1.74|1.69|1.66|1.8|1.82|1.91|1.96|1.85|1.86|1.99|1.64||1.5|1.4|1.35|1.38|1.4|1.39|1.43|1.45|1.47|1.45|1.45|1.4|1.43|1.45|1.35|1.25|1.21
11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|2.8934|2.9033|2.9033|2.9232|2.9481|2.9431|2.9332|2.9282|2.8984|2.8934|2.9033|2.8984|2.8834|2.9133|||2.9033|2.8934|2.9033|2.8735|2.9033|2.8934|2.9033|2.9033|2.9083|2.8735|2.9332|2.9232|2.8934|2.8984|2.9332|2.9332|2.9332|2.8785|2.9332|3.0028|3.0326|3.0773|3.0823|3.1618|3.0525|3.0823|3.0226|3.0425|3.0724|3.0724|3.0724|3.132|3.1618|3.1618|3.1917|3.2016|3.2016|3.2165|3.25|3.2215|3.2314|3.2563|3.2464|3.2613|3.2613|3.2712|3.3209|3.2812|3.3508|3.2712|3.2464|3.2613|3.2861|3.2364|3.2563|3.2513|3.2513|3.2513|3.2712|3.2762|3.2613|3.2712|3.2762|3.26||3.2563|3.2762|3.2712|3.29||3.2762|3.2563|3.2215|3.2016|3.2265|3.1817|3.132|3.0674|3.0624|3.0127|2.9829|3.0177|2.968|2.968|2.958|2.953|2.9481|2.968|2.958|2.963|2.9829|2.9033|2.9282|2.9332|2.9381|2.968|2.953|2.9928|2.953|3.0028|3.0127|2.9729|3.0127|2.9431|2.9133|2.9033|2.9133|2.9133|2.9033|2.8934|2.9033|2.9083|2.9232|2.94|2.9381|2.9332|2.9381|2.9381|2.9282|2.9232|2.9133|2.9083|2.9033|2.9033|2.8934|2.8984|2.865|2.963|2.968|2.968|2.9729|2.953|2.9829|2.9332|2.8934|2.8934|2.8934|2.9033|2.9133|2.9431|2.9878|2.958|2.9878|2.958|2.9729|3.0028|3.0028|3.0226|3.0226|3.0226|3.0077|2.9829|2.9282|2.8735|2.9033|2.8636|2.8437|2.8934|2.9332|2.8536|2.8039|2.8337|2.7542|2.7045|2.6746|2.6448|2.6349|2.6249|2.61|2.615|2.61|2.605|2.6001|2.5852|2.605|2.61|2.6001|2.605|2.5852|2.6001|2.6448|2.5951|2.5553|2.5553|2.615|2.5454|2.5454|2.5354|2.5354|2.5354|2.5354|2.5404|2.5404|2.5255|2.5106|2.5255|2.5156|2.495|2.49|2.45|2.505|2.56|2.56|2.575|2.57|2.575|2.58|2.58|2.5|2.54|2.575|2.61|2.61|2.625|2.575|2.57|2.51|2.5||2.455|2.45|2.47|2.455|2.465|2.465|2.47|2.465|2.46|2.44|2.4|2.39|2.4|2.39|2.345|2.325|2.33
11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|26.98|26.94|26.65|27.28|27.58|27.31|27.48|27.37|27.33|27.38|27.29|27.36|26.89|26.8|||26.51|26.92|26.54|26.59|26.66|26.2|26.35|26.6|26.58|26.51|26.31|26.45|26.75|26.49|26.38|26.21|26.5|26.84|26.61|26.67|26.63|26.41|25.84|25.78|25.6|26.17|25.75|25.96|25.65|25.77|26.27|25.52|24.21|24.2|23.75|23.83|23.82|23.62|23.75|23.58|22.95|23.08|22.85|22.64|22.56|22.74|23.08|23|23.22|23.47|23.59|23.43|23.49|22.82|23.18|22.68|22.18|22.11|21.74|21.64|21.5|20.57|20.77|20.92||20.9|20.87|20.97|21.26||21.02|20.95|21|21.13|21.26|21.56|21.52|21.07|21.44|21.28|21.22|21.16|21.2|21.33|21.42|21.17|21.18|21.29|21.26|21.41|21.59|22.14|21.55|20.98|20.99|20.86|20.65|20.25|19.69|19.4|19.3|19.83|19.9|19.04|18.96|18.79|18.65|18.94|18.95|19.1|19.05|19.55|19.74|19.9|20.04|19.86|20.05|19.89|20.28|20.1|20.28|20.04|20.55|19.94|19.84|19.69|19.15|18.66|18.64|18.04|18.39|18.18|18.55|18.68|18.81|17.47|17.55|17.48|17.81|18.2|18.28|18.25|18.25|18.42|18.46|18.43|18.63|19.01|18.86|18.58|19.2|18.88|18.7|19.3|19.35|19.25|19.26|19.53|18.76|19|18.79|18.94|19|19.56|19.7|19.65|19.75|19.11|18.8|18.04|18.29|17.99|18.21|17.75|18.46|19.02|19.07|18.75|18.81|19.04|19.32|19.27|19.1|18.83|18.96|18.96|18.91|19|18.96|18.8|18.95|18.89|19.68|19.7|19.63|19.89|19.49|19.4|18.82|19.29|18.75|19.44|19.34|19.63|19.55|19.3|19.25|19.53|18.78|18.98|19.8|21.4|21.44|21.1|20.27|19.7|19.31|18.6||19|19.31|19.19|17.3|16.28|16.18|16.23|16.35|16.5|16.22|16.38|16.14|16.39|16.18|16.86|16.67|16.83
11127|1096419|/equities/fpo?cid=1096419|NZX50|2.59|2.61|2.63|2.63|2.64|2.65|2.59|2.67|2.69|2.72|2.74|2.77|2.75|2.82|||2.82|2.83|2.86|2.89|2.9|2.87|2.85|2.89|2.87|2.84|2.92|2.92|2.79|2.74|2.7|2.66|2.76|2.81|2.79|2.72|2.7|2.69|2.71|2.72|2.73|2.71|2.69|2.74|2.74|2.76|2.79|2.81|2.76|2.75|2.76|2.8|2.82|2.87|2.86|2.84|2.79|2.86|2.91|2.96|2.95|3.04|3.06|3.04|3.05|3.12|3.13|3.11|3.06|3.07|3.13|3.15|3.15|3.16|3.12|3.15|3.18|3.17|3.16|3.22||3.2|3.28|3.29|3.29||3.27|3.25|3.14|3.15|3.13|3.23|3.37|3.38|3.38|3.38|3.4|3.36|3.35|3.28|3.2|3.12|3.17|3.16|3.19|3.22|3.28|3.35|3.34|3.36|3.3|3.25|3.23|3.27|3.18|3.21|3.15|3.18|3.1|2.92|2.92|2.93|2.95|2.9|2.89|2.83|2.84|2.91|2.95|3.01|3.02|2.99|2.93|2.9|2.88|2.86|2.89|2.8|2.75|2.74|2.75|2.76|2.73|2.77|2.75|2.75|2.74|2.74|2.72|2.74|2.77|2.76|2.77|2.74|2.7|2.72|2.73|2.68|2.65|2.7|2.67|2.7|2.67|2.72|2.68|2.68|2.71|2.69|2.68|2.69|2.7|2.72|2.73|2.7|2.7|2.71|2.7|2.71|2.75|2.71|2.7|2.7|2.77|2.83|2.82|2.79|2.85|2.8|2.83|2.79|2.82|2.81|2.86|2.95|2.94|2.95|2.94|2.89|2.75|2.72|2.74|2.75|2.75|2.71|2.68|2.71|2.72|2.77|2.79|2.74|2.81|2.75|2.68|2.7|2.68|2.71|2.75|2.79|2.8|2.89|2.89|2.91|2.95|2.95|2.9|2.95|3.04|3.11|3.15|3.11|3.06|3.03|3|2.92||2.82|2.93|2.94|2.93|2.9|2.8|2.83|2.85|2.92|2.9|3|3|3.04|3.18||3.14|3.15
11128|43233|/equities/awf-group|NZXSMALLCAP|||1.35|1.38|1.38|1.35|1.35|1.37|1.36|1.37|1.38|1.38|1.4|1.39|||1.33|1.3|1.32|1.32|1.32||1.28|1.3|1.35|||1.3|1.3|1.3|1.35|1.36|1.36|1.38|1.38|1.36|1.38|1.38|1.4|1.4|1.4|1.44||1.4|1.41|1.41|1.41|1.41|1.41|1.41|1.41|1.41|1.41|1.42|1.4|1.42|1.4|1.44|1.44|1.41|1.41|1.41|1.38|1.42|1.47|1.46|1.45|1.4|1.33|1.35|1.37|1.34|1.36|1.36|1.38|1.38|1.37|1.37|1.36|1.32|1.36|1.36|1.34|1.33|1.31|1.28|1.28|1.28|1.34|1.36|1.36|1.36|1.35|1.37|1.37|1.31|1.35|1.35|1.39|1.39|1.28|1.33|1.33|1.34|1.34|1.38|1.38|1.38|1.38|1.35|1.35|1.4|1.37|1.37|1.39|1.4|1.4|1.45|1.47|1.45|1.4|1.35|1.35|1.35||1.5|1.45|1.46|1.41|1.5|1.5|1.41|1.43|1.43|1.48|1.44|1.48|1.46|1.46||1.49|1.49|||1.4|1.42|1.42|1.5|1.5|1.45|1.46|1.5|1.5|1.5|1.46|1.47|1.43|1.5|1.54|1.54|1.51|1.48|1.52|1.42|1.36|1.35|1.24|1.24|1.22|1.22||1.23|1.23|1.25|1.24|1.21|1.2|1.22|1.23||1.2|1.25|1.22|1.28||1.27|1.29|1.35|1.35||1.38|1.4|1.4|1.42|1.4|1.44|1.4|1.4|1.41|1.41|1.39|1.38|1.32|1.31|1.27|1.29|1.3|1.32|1.34|1.34|1.36|1.36|1.36|1.32|1.34|1.37|1.37|1.37|1.37|1.37|1.37|1.35|1.39|1.44|1.45|1.34|1.5|1.52|1.53|1.47|1.39|1.43|1.45|1.45||1.43|1.45|1.48|1.48|1.48|1.46|1.46|1.48|1.46|1.48|1.52|1.5|1.5|1.58|||1.46
11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|4.05|4.1|4.1|4.07|4.1|4.1|4.17|4.24|4.3|4.28|4.3|4.27|4.27|4.3|||4.38|4.95|4.8|4.62|4.61|4.65|4.65|4.64|4.7|4.54|4.54|4.46|4.32|4.29|4.35|4.38|4.35|4.3|4.35|4.39|4.15|4.17|4.2|4.17|4.21|4.4|4.55|4.55|4.56|4.58|4.7|4.75|4.75|4.75|4.75|4.9|5|5|4.95|4.99|4.87|5|4.96|5.01|5.12|5.06|5.13|5.1|5.21|5.2|5.21|5.1|5.06|5.15|5.21|5.25|5.23|5.25|5.21|5.13|5.26|5.25|5.29|5.55||5.51|5.4|5.31|5.2||5.1|5.05|4.7|4.53|4.54|4.52|4.53|4.55|4.6|4.6|4.6|4.56|4.63|4.63|4.65|4.69|4.71|4.62|4.7|4.76|4.8|4.7|4.75|4.89|4.95|5.2|5.45|5.27|5.27|5.2|5.19|5.29|5.46|5.4|5.18|5.17|5.14|5.1|5|5|4.88|4.88|4.88|4.95|4.92|5.03|5|4.98|5|5|5|4.97|4.97|4.95|4.89|4.91|5.01|5.05|5.07|5.07|5.07|4.98|5|5|5|5.03|5.03|5.03|5.05|5.11|5.1|5.07|5.14|5.17|5.08|5.2|5.14|5.25|5.25|5.2|5.24|5.3|5.35|5.39|5.39|5.4|5.28|5.18|5.01|5|5|4.98|4.9|4.75|4.63|4.58|4.55|4.68|4.58|4.58|4.65|4.6|4.48|4.57|4.6|4.45|4.29|4.11|4.06|4.12|4.11|4.1|4.09|4.1|4.1|4.1|4.08|4.04|4.08|4.22|4.12|4.13|4.28|4.25|4.14|4.05|3.96|3.88|3.85|3.89|3.85|4|3.95|4.14|4.11|4.14|4.13|4.09|3.9|3.85|4.05||4.7|4.7|4.69|4.65|4.6|4.58||4.65|4.63|4.51|4.45|4.56|4.53|4.73|4.66|4.72|4.6|4.35|4.2|4.2|4.18|4.15|4.21|4.2
11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|0.56|0.56|0.56|0.52|0.54|0.54|0.53|0.53|0.54|0.53|0.53|0.53|0.52|0.54|||0.54|0.53|0.52|0.54|0.53|0.54|0.54|0.51|0.52|0.53|0.52|0.54|0.53|0.54|0.51|0.52|0.53|0.53|0.53|0.53|0.53|0.55|0.55|0.54|0.52|0.55|0.55|0.53|0.52|0.53|0.53|0.54|0.53|0.53|0.54|0.55|0.54|0.54|0.57|0.56|0.57|0.57|0.57|0.56|0.57|0.56|0.55|0.56|0.55|0.56|0.57|0.57|0.56|0.57|0.58|0.58|0.57|0.58|0.58|0.6|0.59|0.6|0.6|0.6||0.59|0.6|0.61|0.6||0.65|0.66|0.68|0.67|0.66|0.65|0.65|0.58|0.6|0.65|0.69|0.7|0.7|0.71|0.68|0.78|0.79|0.82|0.78|0.6875|0.6783|0.66|0.6325|0.6325|0.6508|0.6508|0.6875|0.66|0.6417|0.6325|0.6325|0.6325|0.6325|0.605|0.5683|0.5683|0.5683|0.5592|0.55|0.5683|0.55|0.5775|0.5683|0.62|0.605|0.6233|0.6142|0.6142|0.66|0.6325|0.5683|0.55|0.5683|0.5867|0.5867|0.63||0.55|0.55|0.55|0.55|0.5317|0.5408|0.55|0.55|0.55|0.5775|0.5775|0.5592|0.55||||0.5775|0.5775|0.5775|0.5775|||0.5775|0.63|0.5867|0.605|0.5867|0.5958|||0.5867|0.5775||0.5683|0.5592|0.5683|0.5683|0.55|0.5683|0.5592|0.55|0.55|0.5592|0.55|0.5683|0.5775|0.5867|||0.55|0.5408|0.5683|0.5867|0.605|0.6233|0.5867|0.5867|0.5867|0.5958|0.5867|||0.5592|0.5683|0.5683|0.5867|0.5958|0.5408|0.5592|0.5592|0.5683|0.5683|0.5958||0.605|0.5775|0.5775|0.5683|0.64|0.5867|||0.5867|0.605|0.68|0.6233|0.6142|0.6142|0.6325|0.6325|0.6142||0.6142|0.55|0.55|0.5317|0.5317||0.55||||0.55|0.55|0.55|0.55||0.55|0.55
11132|1096390|/equities/rubicon|NZXSMALLCAP|0.17|0.175|0.173|0.172|0.172|0.172|0.17|0.174|0.17|0.174|0.173|0.169|0.164|0.168|||0.164|0.164|0.169|0.165|0.165|0.165|0.169|0.166|0.166|0.17|0.166|0.166|0.17|0.169|0.172|0.172|0.172|0.182|0.18|0.177|0.176|0.17|0.17|0.171|0.17|0.177|0.178|0.188|0.186|0.18|0.183|0.177|0.187|0.187|0.182|0.187|0.189|0.192|0.195|0.19|0.183|0.179|0.173|0.179|0.178|0.171|0.178|0.17|0.168|0.165|0.167|0.168|0.168|0.163|0.164|0.165|0.167|0.175|0.177|0.177|0.166|0.164|0.163|0.162||0.163|0.16|0.163|0.16||0.155|0.151|0.144|0.146|0.145|0.148|0.15|0.15|0.149|0.147|0.149|0.15|0.149|0.15|0.135|0.137|0.134|0.131|0.131|0.13|0.13|0.132|0.132|0.13|0.133|0.133|0.131|0.134|0.131|0.132|0.135|0.135|0.135|0.133|0.136|0.135|0.138|0.135|0.135|0.136|0.135|0.133|0.135|0.132|0.136|0.138|0.139|0.136|0.138|0.138|0.137|0.139|0.14|0.138|0.139|0.139|0.139|0.139|0.139|0.139|0.14|0.139|0.14|0.14|0.14|0.14|0.14|0.142|0.142|0.142|0.141|0.143|0.146|0.145|0.149|0.146|0.146|0.15|0.147|0.148|0.145|0.151|0.149|0.148|0.15|0.154|0.154|0.151|0.151|0.156|0.156|0.15|0.16|0.154|0.151|0.15|0.156|0.154|0.152|0.15|0.162|0.158|0.153|0.158|0.16|0.16|0.16|0.165|0.167|0.166|0.163|0.168|0.16|0.166|0.167|0.166|0.169|0.172|0.172|0.17|0.18|0.183|0.183|0.179|0.175|0.175|0.171|0.171|0.168|0.17|0.172|0.179|0.169|0.177|0.168|0.172|0.178|0.172|0.177|0.175|0.175|0.175|0.175|0.178|0.175|0.175|0.184|0.175||0.18|0.18|0.185|0.185|0.185|0.185|0.185|0.183|0.182|0.182|0.182|0.181|0.181|0.181|0.18|0.179|0.175
11133|43324|/equities/trs-investment|NZXSMALLCAP|||||0.1||||||||||||||0.1|||||||0.1|0.1||||||0.1|0.1|||0.1|0.001|||0.1||||||||||||||||||||0.1||0.1|0.002|||0.2|0.2|0.002||0.1|0.1||||||||||||||||||||||||||||||||||||||||||0.2||0.2|0.002||||||0.2|||||||||0.2|||||||||0.2|||||0.3|0.3||0.2|0.3|0.003|0.2|||||||||0.2||||||0.2|0.2||0.3|||0.2|||0.3|0.3|0.3|0.3||0.3||||||||0.3||0.2|0.3||0.2||0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.2|0.3|0.3|||0.3|0.3|0.2|0.2|||0.3||0.3|0.3|0.3|||||||||0.2||0.3||||0.2||||||||||||||||0.2||
11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|0.008|0.008|0.008|0.008|0.008|0.008|0.008|0.008|0.008|0.007|0.007|0.007|0.007|0.007|||0.007|0.007|0.007|0.007|0.006|0.006|0.008|0.008|0.008|0.007|0.007|0.007|0.007|0.007|0.007|0.007|0.007|0.007|0.007|0.007|0.006|0.006|0.006|0.006|0.006|0.007|0.007|0.007|0.007|0.007|0.007|0.007|0.007|0.007|0.007|0.007|0.007|0.008|0.008|0.008|0.008|0.008|0.008|0.009|0.009|0.009|0.009|0.009|0.009|0.009|0.008|0.008|0.009|0.008|0.009|0.008|0.009|0.009|0.009|0.009|0.009|0.01|0.011|0.011|0.011|0.011|0.011|0.011|0.011||0.011|0.01|0.01|0.011|0.01|0.011|0.011|0.011|0.012|0.012|0.013|0.012|0.012|0.012|0.012|0.012|0.012|0.013|0.013|0.013|0.014|0.014|0.014|0.014|0.015|0.015|0.015|0.015|0.015|0.015|0.015|0.015|0.015|0.013|0.012|0.012|0.011|0.012|0.012|0.013|0.014|0.014|0.015|0.015|0.015|0.015|0.016|0.016|0.016|0.016|0.015|0.017|0.018|0.018|0.016|0.017|0.018|0.018|0.018|0.019|0.019|0.019|0.019|0.019|0.019|0.018|0.019|0.02|0.02|0.02|0.02|0.021|0.02|0.02|0.02|0.02|0.02|0.02|0.021|0.021|0.021|0.021|0.021|0.021|0.022|0.023|0.023|0.018|0.016|0.019|0.02|0.02|0.024|0.013|0.009|0.01|0.01|0.011|0.011|0.011|0.011|0.011|0.014|0.015|0.015|0.016|0.017|0.02|0.026|0.043|0.091|0.09|0.07|0.056|0.05|0.045|0.039|0.032|0.026|0.024|0.023|0.022|0.018|0.016|0.016|0.016|0.016|0.015|0.015|0.016|0.017|0.016|0.016|0.016|0.015|0.015|0.015|0.015|0.015|0.015|0.01|0.01|0.007|0.008|0.008|0.007|0.007|0.007||0.008|0.007|0.006||0.006|0.006|0.007|0.007|0.007|0.008|0.008|0.008|0.008|0.008|0.008|0.008|0.008
11135|1096517|/equities/blis-tech|NZXSMALLCAP|0.064|0.065|0.065|0.066|0.067|0.067|0.069|0.069|0.07|0.068|0.068|0.067|0.067|0.067|||0.069|0.066|0.067|0.072|0.07|0.071|0.064|0.062|0.054|0.055|0.054|0.058|0.059|0.06|0.059|0.06|0.06|0.059|0.056|0.06|0.063|0.063|0.063|0.063|0.065|0.066|0.066|0.064|0.066|0.065|0.067|0.067|0.066|0.065|0.064|0.07|0.08|0.081|0.08|0.08|0.08|0.08|0.081|0.08|0.081|0.08|0.082|0.082|0.08|0.08|0.079|0.08|0.079|0.08|0.079|0.08|0.081|0.08|0.082|0.081|0.08|0.08|0.081|0.083||0.082|0.081|0.082|0.082||0.083|0.082|0.08|0.081|0.081|0.08|0.082|0.082|0.082|0.082|0.081|0.08|0.079|0.078|0.078|0.079|0.08|0.081|0.08|0.08|0.082|0.081|0.081|0.08|0.08|0.08|0.082|0.083|0.083|0.081|0.083|0.082|0.082|0.083|0.082|0.081|0.082|0.082|0.082|0.083|0.083|0.083|0.083|0.086|0.086|0.084|0.086|0.085|0.086|0.085|0.083|0.083|0.083|0.083|0.082|0.082|0.082|0.082|0.082|0.082|0.081|0.081|0.08|0.08|0.082|0.08|0.082|0.079|0.08|0.081|0.08|0.079|0.08|0.08|0.081|0.079|0.08|0.08|0.081|0.081|0.082|0.082|0.08|0.082|0.082|0.082|0.081|0.081|0.081|0.08|0.08|0.082|0.083|0.083|0.079|0.078|0.078|0.08|0.082|0.08|0.08|0.081|0.082|0.078|0.078|0.078|0.079|0.078|0.078|0.08|0.083|0.083|0.082|0.081|0.083|0.082|0.084|0.081|0.08|0.08|0.078|0.078|0.079|0.079|0.078|0.079|0.079|0.08|0.078|0.077|0.078|0.079|0.08|0.077|0.078|0.08|0.079|0.08|0.077|0.078|0.08|0.081|0.082|0.083|0.083|0.085|0.086|0.086||0.085|0.088|0.086|0.088|0.088|0.09|0.09|0.09|0.089|0.088|0.087|0.087|0.088|0.094|0.091|0.086|0.08
11136|43238|/equities/cavalier|NZXSMALLCAP|0.365|0.37|0.38|0.375|0.365|0.36|0.35|0.36|0.35|0.36|0.355|0.355|0.36|0.36|||0.35|0.355|0.35|0.345|0.34|0.34|0.35|0.35|0.335|0.33|0.33|0.33|0.335|0.355|0.36|0.35|0.34|0.33|0.355|0.35|0.37|0.35|0.355|0.36|0.38|0.41|0.325|0.33|0.36|0.37|0.375|0.375|0.38|0.37|0.37|0.38|0.375|0.38|0.38|0.38|0.38|0.36|0.365|0.38|0.375|0.38|0.38|0.38|0.36|0.36|0.355|0.355|0.375|0.38|0.365|0.355|0.35|0.36|0.36|0.37|0.39|0.385|0.395|0.4|0.4|0.4|0.4|0.41|0.41||0.41|0.395|0.345|0.36|0.345|0.345|0.33|0.33|0.325||0.32|0.335|0.35|0.355|0.36|0.36|0.365|0.365|0.36|0.36|0.36|0.365|0.36|0.355|0.37|0.39|0.37|0.34|0.35|0.325|0.33|0.33|0.335|0.335|0.33|0.335|0.33|0.295|0.3|0.31|0.32|0.3|0.31|0.305|0.3|0.305|0.31|0.33|0.32|0.31|0.32|0.33|0.33|0.315|0.315|0.33|0.315|0.31|0.335|0.345|0.31|0.35|0.365|0.37|0.38|0.38|0.39|0.395|0.39|0.38|0.39|0.375|0.35|0.35|0.36|0.365|0.375|0.38|0.35|0.335|0.345|0.345|0.325|0.33|0.34|0.36|0.36|0.34|0.335|0.325|0.33|0.325|0.3|0.295|0.28|0.285|0.305|0.33|0.3|0.29|0.32|0.32|0.28|0.3|0.43|0.39|0.32|0.3|0.27|0.27|0.27|0.22|0.21|0.21|0.21|0.205|0.215|0.22|0.215|0.225|0.225|0.22|0.215|0.215|0.22|0.23|0.23|0.22|0.225|0.23|0.215|0.255|0.255|0.255|0.255|0.255|0.26|0.25|0.245|0.24|0.25|0.23|0.23|0.23|0.23|0.23|0.225|0.225||0.225|0.225|0.22|0.2|0.19|0.188|0.186|0.19|0.19|0.19|0.186|0.185|0.181|0.18|0.18|0.18|0.18
11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|5.52|5.61|5.65|5.62|5.65|5.65|5.7|5.69|5.62|5.7|5.7|5.65|5.62|5.7|||5.7|5.57|5.6|5.7|5.69|5.55|5.67|5.55|5.8|5.81|5.7|5.8|5.81|5.5|5.53|5.63|5.74|5.7|5.74|5.62|5.8|5.79|5.65|5.49|5.38|5.6|5.78|5.8|5.66|5.75|5.71|5.65|5.65|5.62|5.7|5.69|5.7|5.7|5.85|5.6|5.5|5.45|5.43|5.25|5.25|5.34|5.3|5.33|5.38|5.4|5.5|5.48|5.3|5.27|5.26|5.32|5.3|5.37|5.37|5.35|5.19|5.13|5.2|5.17||5.25|5.25|5.25|5.25||5.25|5.37|5.28|5.3097|5.1712|5.2602|5.2404|5.013|4.8944|4.756|4.5285|4.6373|4.4198|4.4198|4.4395|4.4099|4.4099|4.4198|4.4|4.4|4.3407|4.2022|4.1528|4.1231|4.0836|4.0737|4.0539|4.1231|4.1133|4.133|4.1429|4.133|4.1528|4.0935|4.0935|3.9946|4.0045|3.9946|3.9946|4.0539|4.0243|4.1034|4.1133|4.24|4.1429|4.0342|3.9649|3.9649|3.9946|3.9452|3.9254|3.9056|3.8661|3.9155|3.9155|3.9254|3.9056|3.9748|3.9748|3.9748|3.9353|3.9452|3.9452|3.8858|3.9649|3.9551|3.9551|3.8661|4.0342|4.1231|4.0144|4.133|4.1034|4.1231|4.0045|3.8364|3.7969|3.7969|3.698|3.6881|3.7375|3.5991|3.5596|3.5101|3.5101|3.4706|3.4607|3.4508|3.4112|3.342|3.3618|3.3816|3.3519|3.3618|3.2036|3.164|3.2333|3.3618|3.4409|3.4013|3.4013|3.431|3.4607|3.4112|3.3816|3.3321|3.3124|3.3025|3.3222|3.3717|3.3321|3.3321|3.2629|3.253|3.164|3.164|3.164|3.164|3.1542|3.164|3.1443|3.164|3.1344|3.1146|3.1344|3.0355|3.0652|3.1146|3.0652|3.0751|3.1146|3.1344|3.1047|3.0751|3.0751|3.1245|3.1344|3.1443|3.0256|3.0652|3.1542|3.1937|3.253|3.1146|3.0553|3.0652|3.0652|3.1443||3.0256|2.996|2.9861|3.0454|3.0157|3.0058|3.0157|3.0652|3.0553|3.0553|3.1047|3.0355|3.0355|3.0355|3.0652|3.0553|3.0652
11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|0.385|0.385|0.385|0.385|0.385|0.385|0.39|0.39|0.395|0.395|0.395|0.39|0.39|0.39||0.385|0.385|0.37|0.38|0.38|0.38|0.38|0.39|0.39|0.39|0.395|0.39|0.395|0.39|0.395|0.39|0.39|0.39|0.395|0.395|0.4|0.395|0.395|0.39|0.395|0.4|0.4|0.405|0.41|0.4|0.405|0.405|0.41|0.405|0.4|0.395|0.4|0.405|0.41|0.415|0.39|0.41|0.415|0.41|0.39|0.395|0.39|0.39|0.395|0.41|0.41|0.415|0.4|0.41|0.4|0.405|0.405|0.405|0.405|0.405|0.41|0.415|0.415|0.415|0.405||0.405|0.405|0.41|0.41||0.405|0.41|0.41|0.42|0.43|0.42|0.42|0.41|0.41|0.41|0.41|0.41|0.42|0.43|0.43|0.42|0.41|0.42|0.43|0.43|0.43|0.43|0.43|0.43|0.425|0.425|0.425|0.42|0.42|0.4|0.415|0.42|0.41|0.4|0.4|0.39|0.395|0.39|0.39|0.39|0.39|0.39|0.39|0.38|0.395|0.385|0.385|0.38|0.39|0.385|0.385|0.395|0.385|0.39|0.385|0.375|0.385|0.395|0.395|0.375|0.375|0.395|0.39|0.4|0.39|0.385|0.375|0.38|0.39|0.38|0.38|0.38|0.37|0.375|0.385|0.4|0.4|0.385|0.38|0.375|0.375|0.375|0.375|0.37|0.375|0.38|0.38|0.395|0.38|0.4|0.405|0.41|0.395|0.37|0.36|0.395|0.39|0.39|0.39|0.4|0.4|0.395|0.4|0.415|0.41|0.4|0.41|0.42|0.41||0.415|0.405|0.405|0.405|0.415|0.415|0.41|0.41|0.42|0.42|0.43|0.43|0.42|0.42|0.41|0.41|0.42|0.42|0.43|0.43|0.425|0.425|0.415|0.425|0.425|0.42|0.42|0.43|0.43|0.425|0.435|0.43|0.425|0.44|0.44|0.44|0.43|0.435||0.44|0.44|0.44|0.45|0.44|0.45|0.455|0.47|0.465|0.49|0.49|0.52|0.52|0.5|0.52|0.55|0.55
11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|0.4439|0.4488|0.4439|0.4488|0.4537|0.4635|0.4586|0.4781|0.4781|0.4879|0.4879|0.4789|0.4886|0.5082|||0.5082|0.5082|0.5082|0.5082|0.518|0.5277|0.4984|0.518|0.518|0.4984|0.5082|0.518|0.518|0.5277|0.518|0.518|0.5277|0.5082|0.4984|0.5082|0.4984|0.5277|0.518|0.4984|0.518|0.5375|0.5375|0.5473|0.5375|0.5473|0.5473|0.557|0.5668|0.5473|0.5668|0.5668|0.5668|0.557|0.57|0.5668|0.5766|0.5766|0.557|0.5864|0.6059|0.5766|0.5668|0.5375|0.5668|0.5864|0.6059|0.5961|0.5961|0.6157|0.6059|0.6059|0.6059|0.6352|0.5961|0.6157|0.6352|0.645|0.645|0.66||0.6548|0.645|0.645|0.66||0.6548|0.6645|0.6548|0.6352|0.6743|0.6841|0.7036|0.6939|0.6939|0.7036|0.7036|0.7036|0.7036|0.7036|0.6841|0.6743|0.6743|0.6743|0.6743|0.645|0.6939|0.6743|0.6255|0.557|0.557|0.5375|0.5375|0.5277|0.557|0.5766|0.5864|0.5961|0.6059|0.645|0.6743|0.6645|0.6548|0.6841|0.6743|0.6352|0.7623|0.7623|0.772|0.83|0.8307|0.8405|0.8405|0.8795|0.8893|0.8698|0.8698|0.8991|0.8991|0.9089|0.8991|0.9186|0.9186|0.8795|0.8307|0.8502|0.86|0.9089|0.9284|0.9773|1.0261|1.0359|1.0457|1.0555|1.0457|1.0457|1.0555|0.987|0.9968|1.0066|0.987|0.9968|0.948|0.9675|0.8893|0.8698|0.8991|0.8698|0.9284|0.987|0.7427|1.1825|1.15|0.99|0.93|0.84|0.79|0.71|0.66|0.6|0.56|0.57|0.58|0.6|0.55|0.55|0.53|0.54|0.54|0.54|0.54|0.54|0.54|0.55|0.55|0.55|0.54|0.55|0.52|0.49|0.495|0.495|0.495|0.495|0.49|0.5|0.5|0.5|0.495|0.5|0.495|0.5|0.5|0.5|0.49|0.5|0.495|0.51|0.5|0.5|0.495|0.495|0.5|0.51|0.51|0.51|0.52|0.51|0.53|0.48|0.455|0.45|0.45|0.455||0.43|0.43|0.445|0.45|0.45|0.455|0.45|0.46|0.45|0.445|0.455|0.46|0.46|0.445|0.47|0.46|0.46
11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|1.115|1.115|1.115|1.115|1.11|1.11|1.1|1.105|1.09|1.095|1.095|1.095|1.1|1.085|||1.085|1.085|1.085|1.08|1.07|1.085|1.085|1.085|1.1|1.08|1.08|1.075|1.06|1.05|1.03|1.03|1.045|1.03|1.04|1.02|1.06|1.06|1.06|1.06|1.05|1.055|1.06|1.06|1.065|1.08|1.05|1.02|1.06|1.055|1.06|1.055|1.04|1.03|1.04|1.04|1.015|1.01|1.01|1.01|1.04|1.04|1.05|1.04|1.04|1.05|1.055|1.05|1.04|1.05|1.055|1.05|1.05|1.06|1.02|1.08|1.08|1.09|1.08|1.07||1.05|1.05|1.05|1.04||1.045|1.04|1.04|1.02|1.05|1.035|0.99|0.955|0.95|0.93|0.94|0.925|0.92|0.93|0.93|0.93|0.925|0.92|0.89|0.89|0.885|0.89|0.89|0.89|0.88|0.88|0.87|0.87|0.875|0.87|0.855|0.835|0.85|0.82|0.82|0.8|0.8|0.79|0.775|0.81|0.79|0.825|0.835|0.825|0.83|0.81|0.81|0.81|0.81|0.81|0.79|0.78|0.78|0.78|0.78|0.78|0.78|0.78|0.78|0.78|0.78|0.785|0.785|0.785|0.78|0.79|0.8|0.79|0.805|0.805|0.805|0.805|0.805|0.8|0.8|0.805|0.815|0.82|0.82|0.82|0.82|0.82|0.81|0.8|0.8|0.79|0.8|0.8|0.8|0.78|0.77|0.78|0.78|0.79|0.79|0.82|0.8|0.825|0.785||0.84|0.83|0.83|0.85|0.835|0.82|0.78|0.77|0.79|0.8|0.78|0.8||0.77|0.78|0.77|0.795|0.8|0.78|0.8|0.78|0.78|0.78|0.79|0.78|0.78|0.78|0.765|0.785||0.785|0.785|0.76|0.76|0.79||0.81|0.81|0.81|0.81|0.815|0.835|0.835|0.82|0.82|0.83|0.82|0.815||0.815|0.815|0.81|0.8|0.775|0.75|0.765|0.76|0.77|0.77|0.76|0.78|0.78|0.79|0.78|0.75|0.79
11141|43241|/equities/colonial-motor|NZXSMALLCAP|8.95|8.95|8.73|8.94|8.94|8.94|8.94|8.95|8.85|8.87|9.03|9.03|9.03|9.03||||8.9|9|8.98|9|9|||9.1|9.1|9.1|9.1|9|9.01|9.01|8.85|9.16|9.15|9.09|9.09|9.1|8.89|8.8|8.74|8.8|9.01|9.09|9.14|9.1|9.1|9|9.1|9|9|9.1|9.12|9.06|9.05|9.01|8.81|8.88|8.83|8.55|8.75|8.7|8.6|8.79|8.6|8.75|8.7|8.73|8.73|8.73|8.54|8.54|8.79|8.83|8.85|8.76|8.77|8.75|8.65|8.7|8.7|||8.74|8.74|8.74|||8.55|8.75|8.58|8.55|8.58|8.58||8.54|8.35|8.5|8.58|8.4|8.5|8.66|8.66|8.78|8.78|8.62|8.62|8.8|8.8|8.84|8.55|8.55|8.49|8.49|8.4|8.4||8.25|8.4|8.3|8.21|8.2|8.2|8.23|8.23|8.1|8.07|8.25|8.35|8.35|8.35||8.37|8.37|8.25|8.39|8.39|8.39|8.1|8|8|7.9|7.88|7.88|7.8|7.8|7.78|7.78|7.8|7.75|7.8|7.8|7.84|8.2|8.18|8.2|8|7.95|7.85|7.85|7.83|7.81|7.84|8|8.13|8.15|8.15|8.11|8.04|8.02|8.05|7.75|7.6|7.45|7.09|7||7.12|7.05|6.82||6.71|6.85|6.85|6.95|7.05||6.98|6.98|6.91|6.83|6.83|6.83|6.8|6.6|6.5|6.27|6.2|6.2|6.27|6.15|6.35|6.41|6.69|6.6|6.7|6.7|6.61|6.69|6.6|6.7|6.7|6.75|6.75|6.85|6.67|6.67|6.67|6.6|6.7|6.6|6.7|6.6|6.6|6.6|6.52|6.27|6.65|6.7|6.8|6.8|6.8|6.78|6.8|6.9|||7.07|7.15|7.2|7.1|7.02|7|7|6.69|6.5|6.31|6|6|5.8|5.72|5.85|5.87
11142|43242|/equities/comvita|NZXSMALLCAP|3.32|3.33|3.3|3.33|3.3|3.31|3.28|3.26|3.33|3.19|3.2|3.18|3.19|3.19|||3.12|3.14|3.15|3.22|3.15|3.1|3.09|3.11|3.08|3.15|3.15|3.2|3.17|3.21|3.23|3.21|3.26|3.25|3.25|3.28|3.26|3.26|3.25|3.27|3.25|3.2|3.32|3.38|3.32|3.24|3.25|3.2|3.17|3.2|3.29|3.36|3.33|3.31|3.4|3.3|3.25|3.21|3.21|3.2|3.2|3.2|3.19|3.16|3.15|3.15|3.14|3.16|3.21|3.19|3.22|3.2|3.15|3.11|3.1|3.1|3.12|3.19|3.13|3.14||3.15|3.11|3.15|3.1||3.12|3.16|3.16|3.1|3.11|3.1|3.18|3.18|3.19|3.2|3.24|3.21|3.21|3.27|3.26|3.32|3.38|3.32|3.3|3.23|3.17|3.22|3.16|3.16|3.16|3.2|3.16|3.21|3.22|3.14|3.17|3.17|3.24|3.16|3.18|3.19|3.18|3.25|3.29|3.3|3.25|3.26|3.3|3.33|3.35|3.29|3.21|3.2|3.21|3.18|3.16|3.18|3.16|3.19|3.2|3.15|3.17|3.16|3.19|3.15|3.15|3.13|3.15|3.2|3.26|3.22|3.3|3.26|3.25|3.24|3.2|3.2|3.24|3.2|3.2|3.15|3.2|3.26|3.2|3.28|3.35|3.35|3.35|3.38|3.27|3.27|3.26|3.28|3.39|3.14|3|2.95|2.82|2.8|2.75|2.76|2.83|2.85|2.84|2.87|2.83|2.9|2.9|2.94|2.97|2.95|2.95|2.94|2.93|3.07|3.03|2.91|3|3.16|2.97|2.9|2.92|2.92|2.89|2.74|2.73|2.85|2.87|2.9|2.93|2.79|2.58|2.55|2.6|2.68|2.66|2.75|2.81|2.9|2.95|2.89|2.9|2.89|2.85|2.9|3.02|3.03|3.12|3.1|3.04|3.16|3.27|3.4||3.4||3.5556|3.4996|3.4436|3.6863|3.7423|3.9196|4.1062|4.2276|4.0876|3.9009|4.5729|4.2929|4.1062|3.7329|3.5183
11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP|0.5288|0.5288|0.5288|0.5288|0.5288|0.5288|0.5434|0.5434|0.5434|0.5434|0.5434|0.5434|0.5434|0.5434|||0.5434|0.5434|0.5434|0.5434|0.5581|0.5581|0.5581|0.5581|0.5581|0.5581|0.5581|0.5581|0.5581|0.5875|0.5875|0.6022|0.041|0.6022|0.6022||0.6169|0.6169|0.6169|0.6169|0.5875|0.6463|0.6609|0.6609|0.6316|0.6169|0.6022|0.5875|0.5875|0.6022|0.6022|0.5875|0.6022|0.6022|0.038|0.5434|0.5434|0.5288|0.5288|0.5875|0.5875|0.5875|0.04|0.5581|0.6463|0.6463|0.6316|0.6316|0.6169|0.6316|0.6169|0.6463|0.6169|0.6169|0.6316|0.6463|0.6609|0.6463|0.6316|0.043||||0.6169|0.042||0.6316|0.6463|0.6463|0.6463|0.6609|0.6609|0.6609|0.6463|0.6609|0.6756|0.6756|0.6609|0.6756|0.6609|0.6903|0.6756|0.6609|0.6756|0.6903|0.6903|0.6903|0.6903|0.6903|0.047|0.6756|0.6903|0.6756|0.6903|0.6903|0.6903|0.6903|0.6903|0.705|0.705|0.705|0.705|0.7197|0.7197|0.7197|0.7197|0.7197|0.705|0.7197|0.048|0.6903|0.048|0.7197|0.7197|0.705|0.705|0.6903|0.6903|0.6756|0.6609|0.6756|0.7344|0.7344|0.705|0.705|0.7197|0.7344|0.7344|0.7344|0.705|0.6903|0.705|0.7197|0.7197|0.7197|0.6756|0.6903|0.6756|0.6903|0.705|0.705|0.705|0.705|||0.7197|0.7344|0.7344|0.7344|0.7344|0.7344|0.7344|0.7344|0.7638|0.7638|0.7784|0.7931|0.8078|0.7197|0.6903|0.6756|0.705|0.6756|0.705|0.7197|0.7197|0.7197|0.7197|0.6903|0.705|0.705|0.705|0.705|0.705|0.705|0.7197|0.6903|0.6903|0.6609|0.7197|0.7197|0.7197|0.7197|0.7197|0.7197|0.7197|0.7197|0.7344|0.8225|0.8225|0.8225|0.8519|0.8519|0.8372|0.8813||0.8666|0.8666|0.8666|0.8666|0.8666|0.8519||0.8519|0.8519|0.8519|0.8519|0.8519|0.8519|0.8519|0.8519|0.8519||0.8519||0.8666|0.059|0.8666|0.8666|0.8666|0.8666|0.8813|0.8813|0.7784|0.7784|||0.7638|0.7638|||
11144|43244|/equities/delegats-group|NZXSMALLCAP|14.16|14.14|14.14|14.4|14.59|15.07|15.06|15.05|15|15.05|15|14.74|14.66|14.4|||14.6|14.3|14.2|14.4|14.6|14.65|14.7|14.95|14.91|14.99|15|15|14.95|15|14.97|14.91|14.61|14.6|14.75|14.7|14.75|15|14.9|14.19|14.4|15|15.2|14.36|14.5|14.76|14.65|14.65|14.2|14|14|14.21|14.4|14.5|14.5|14.4|14.68|14.68|14.69|14.71|14.5|14.5|14.5|14.85|14.75|15|15.25|15.24|14.5|14.5|14.82|14.8|14.82|14.95|15.1|15|15.25|15.4|15.4|15.05||15.2|15.2|15.4|15.25||15.4|15|15.4|15.4|15.55|15.75|15.75|15.6|15.65|15.7|15.75|15.71|15.7|15.75|15.75|15.75|15.75|15.69|15.75|15.5|15.7|15.75|15.5|14.72|14.95|15|15|14.99|14.84|14.8|14.86|14.85|14.92|14.65|14.78|14.78|14.85|14.8|14.8|14.85|14.74|14.9|14.96|14.99|14.9|14.92|15|14.97|14.75|14.6|14.6|14.6|14.6|14.56|14.56|14.55|14.58|14.65|14.84|14.85|14.64|14.64|14.55|14.5|14.55|14.4|14.5|14.6|14.75|14.9|14.98|14.6|14.43|14.29|14.2|14.29|14.1|14.3|14.2|13.9|14.5|14.94|14.32|14.15|13.53|13.2|13|13.15|13.2|13.2|13|13|13.15|13.2|12.9|13|12.72|12.8|12.8|12.8|12.97|12.96|13|13|13|13|13.1|13.08|13.08|12.95|12.95|12.9|13.1|12.8|13|12.85|12.73|13.25|13.3|13.25|13.25|13.21|13.19|13|13.2|13|12.85|12.85|12.79|12.56|12.3|12.15|11.51|11.05|11.08|11.08|11.05|10.85|10.66|10.4|10.95|11|10.9|11.05|11.35|11.33|11.3|11.22||11.35|11.25|11.2|11.1|11.15|11.1|11.1|10.8|10.56|10.4|10.2|10.15|10.15|9.9|9.8|9.75|9.7
11145|1168673|/equities/enprise-group|NZXSMALLCAP|1.18|1.1613|1.1219|1.1317|1.112|1.112||1.112|1.112|1.112|1.112|1.1022||1.112||1.13|1.0825|1.112|1.1022||1.112|1.112||1.0825|1.0825|1.0825||||1.0825|1.0825|1.0825|1.0825|1.08||1.0628|||1.0825|1.0432|1.06|1.0432|1.06||1.0136|1.0235|1.0235|1.04||1.0333|1.0333|1.04||||1.0333|1.05|1.0333|1.05|1.0333|1.0235|1.04||||1.0235|1.0235|0.9841|1.0136|1.0136|1.0136|1.0136|1.0136|1.0136|1.0235|1.0235|1.0235|1.0333|1.0333|1|||0.9841|0.9546|||0.9546||0.9251|0.866|||0.807|0.807|0.807||0.807|0.807|0.807|0.7873|0.8562||0.8759|0.8857|0.9054||0.9054||||0.8955|0.9447|0.9546|0.9546|0.9644|0.9743|0.9743|0.9743||0.9743|0.9743|0.9743||0.9743|0.9743|||1.053|1.0727||1.0727|1.0825||1.0727|1.0628|1.0432|1.053|1.053|1.0825|1.0825|0.994||1.1416|1.1613|1.1514|1.17|1.17|1.17|1.19|1.19|1.19|1.1|1.1||1.12|1.19|1.18|1.11||0.85|0.84|0.84|||0.84||0.83||0.83|0.83|0.83||0.83|0.83||0.82|0.81|0.81|0.81|0.82|0.79|0.82||0.7|0.7|0.7|0.7|0.68|0.68|0.7|||||0.68||0.68||||0.68|0.67|||0.7|||0.69|0.69|0.69|0.69||||||0.69||0.69|0.69|||0.69|0.69|0.69|||||||0.68|0.62||||||||||0.62|||||0.62|0.62|0.62|0.65|
11146|1096352|/equities/eroad|NZXSMALLCAP|5.7|5.64|5.55|5.08|5.09|5|5|4.98|4.96|4.95|4.94|4.68|4.71|4.62|||4.45|4.45|4.3|4.3|4.25|4.31|4.25|4.17|4|3.94|3.95|4.03|3.97|4.03|3.98|3.98|4|4.03|4.01|3.92|4|4.1|4.15|4.28|4.2|4.1|4.14|4.19|4.25|4.22|4.12|4.12|4.22|4.28|4.35|4.42|4.65|4.71|4.55|4.55|4.45|4.79|4.87|4.88|4.99|5.32|5.31|5.43|5.47|5.45|5.35|5.3|5.28|5.3|5.3|5.28|5.24|5.33|5.24|5.25|5.12|5.12|5.04|5.04||4.95|5|5|4.9||4.8|4.93|4.99|5|5|5.06|5.05|5|5.08|5|4.9|4.71|4.8|4.75|4.75|4.79|4.78|4.7|4.6|4.61|4.6|4.4|4.46|4.43|4.4|4.46|4.45|4.47|4.5|4.5|4.45|4.48|4.44|4.23|4.2|4.14|4.12|4.12|4.11|4.1|4.05|4.11|4.1|4.15|4.15|4.05|4.1|4.13|4.16|4.17|4.2|4.25|4.23|4.2|4.28|4.25|4.15|4.14|4.19|4.22|4.31|4.31|4.1|4.03|4|4.03|4.15|4.31|4.28|4.29|4.4|||4.35|4.39|4.35|4.3|4.25|4.26|4.2|4.3|4.35|4.25|4.19|4.16|4.16|4.15|4.2|4.05|4.02|3.77|3.75|3.75|3.75|3.8|3.81|3.84|3.89|3.87|3.89|3.91|3.9|3.61|3.55|3.4|3.4|3.4|3.44|3.39|3.39|3.4|3.4|3.29|3.24|3.24|3.23|3.22|3.19|3.21|3.24|3.24|3.24|3.24|3.22|3.2|3.15|3.2|3.23|3.22|3.3|3.24|3.23|3.2|3.25|3.29|2.94|2.88|2.82|2.77|2.76|2.98|2.77|2.53|2.45|2.45|2.45|2.45|2.4||2.34|2.36|2.45|2.45|2.51|2.51|2.54|2.54|2.59||2.56|2.6|2.55|2.6|2.6|2.6|2.6
11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP|1.1243|1.1338|1.1338|1.1621|1.181|1.1716|1.1904|1.181|1.1999|1.2282|1.266|1.2377|1.2377|1.1999||1.25|1.181|1.24|1.1999|1.181|1.1999|1.2282|1.2282|1.2282|1.2471|1.2755|1.2849|1.3133|1.3227|1.2849|1.2944|1.2944|1.2849|1.2849|1.2755|1.2471|1.1716|1.1716|1.2093|1.1999|1.2093|1.1621|1.2093|1.2471|1.2471|1.2566|1.29|1.31|1.33|1.22|1.21|1.23|1.23|1.27|1.29|1.27|1.29|1.27|1.26|1.25|1.29|1.31|1.27|1.25|1.29|1.32|1.33|1.35|1.35|1.34|1.32|1.34|1.32|1.35|1.33|1.33|1.33|1.33|1.27|1.38||1.39|1.38|1.35|1.32||1.28|1.27|1.36|1.36|1.36|1.35|1.35||1.4|1.384|1.368|1.4|1.416|1.36|1.392|1.44|1.4|1.32|1.424|1.36|1.392|1.44|1.4|1.328|1.16|1.16|1.168|1.184|1.152|1.144|1.136|1.136|1.128|1.04|0.928|0.872|0.808|0.76|0.76|0.776|0.744|0.768|0.744|0.096|0.752|0.752|0.776|0.776|0.776|0.8|0.784|0.792|0.76|0.792|0.784|0.792|0.784|0.8|0.784|0.8|0.784|0.784|0.784|0.784|0.824|0.808|0.792|0.8|0.8|0.792|0.784|0.784|0.776|0.792|0.784|0.784|0.776|0.768|0.768|0.768|0.776|0.768|0.768|0.76|0.784|0.792|0.776|0.792|0.784|0.8|0.816|0.8|0.776|0.776|0.768|0.768|0.752|0.8|0.816|0.768|0.824|0.8|0.792|0.856|0.88|0.848|0.8|0.776|0.76|0.792|0.8|0.816|0.808|0.8|0.768|0.832|0.856|0.736|0.8|0.848|0.864|0.88|0.88|0.88|0.936|0.952|0.96|0.96|0.928|0.96|0.96|0.976|0.952|0.952|0.944|0.944|0.976|0.952|0.96|0.928|0.928|1|1|1|0.952|0.928|0.912|0.848||0.84|0.872|0.88|0.856|0.84|0.84|0.856|0.816|0.76|0.704|0.68|0.68|0.712|0.68|0.664|0.672|0.664
11148|1115153|/equities/foley-wines|NZXSMALLCAP|1.71|1.76|1.76|1.72|1.76|1.71|1.78|1.78|1.78|1.76|1.79|1.8|1.8|1.75|||1.8|1.8||1.82|1.83|1.85|1.8|1.8|1.85|1.81|1.86|1.85|1.81|1.85|1.75|1.71|1.75|1.8|1.8|1.84|1.84|1.86|1.88|1.88|1.85|1.95|2|2.05|2.06|2|1.96|2|1.97|2.01|2|1.97|2.05|1.97|2|1.97|2.05|2.05|1.97|1.99|2|1.99|1.99|1.89|1.99|1.9|1.93|1.97|1.98|1.95|1.93|1.94|1.95|1.96|1.95|1.99|1.96|1.99|1.95|1.93||||1.88|1.9|1.9|1.9|1.85|1.88|1.88|1.93|1.93|1.94|1.89|1.94|1.94||1.89|1.89|1.84|1.88|1.89|1.89|1.86|1.85|1.84|1.86|1.89|1.89|1.9|1.99|1.97|1.97|1.94|1.89||1.85|1.85|1.87|1.84|1.84|1.84|1.84|1.84|1.8|1.82|1.82|1.85|1.84|1.85|1.84|1.85|1.87|1.84|1.89|1.85|1.85|1.84|1.84|1.89|1.89|1.87|1.86|1.87|1.85|1.83||1.81|1.85|1.84|1.85|1.85|1.94|1.95|1.99|2|2.02|2.03|2.04|2.01|2.02|1.94|2.05|1.94|1.94|1.94|2.05|1.96|1.81|1.79|1.8|1.7|1.67|1.67|1.65|1.71|1.71|1.71|1.65|1.65|1.65|1.71||1.78|1.78|1.78|1.78|1.78|1.78|1.78|1.79|1.74|1.74|1.74|1.74|1.71|1.78|1.7|1.76|1.7|1.76|1.65|1.65|1.71||1.71|1.68|1.67||1.67|1.71|1.69|1.76|1.69|1.73||1.79|1.79|1.79|1.78|1.73||1.8|1.8|1.78|1.78|1.8|1.8|1.85|1.77|1.68|1.74|1.74|1.75||1.75|1.75|1.75|1.75|1.75|1.75|||||1.65|1.65||1.65|1.65||1.65
11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|0.058|0.059|0.059|0.06|0.06|0.06|0.06||0.059|0.059|0.059|0.06|0.06|0.06|||0.059|0.06|0.06|0.06|0.06|0.059|0.059|0.06|0.059|0.059|0.06|0.059|0.06|0.059|0.059|0.06|0.059|0.059|0.059|0.06|0.06|0.06|0.06|0.06|0.061|0.064|0.064|0.064|0.064|0.064|0.064|0.064|0.065|0.065|0.061|0.061|0.062|0.062|0.062|0.064|0.064|0.064|0.064|0.062|0.064|0.061|0.062|0.063|0.064|0.063|0.065|0.065|0.065|0.064|0.065|0.067|0.067|0.067|0.069|0.068|0.067|0.066|0.066|0.066||0.067|0.066|0.065|0.063||0.064|0.064|0.065|0.066|0.066|0.065|0.065|0.068|0.07|0.07|0.07|0.07|0.07|0.071|0.072|0.071|0.07|0.07|0.069|0.068|0.064|0.063|0.063|0.063|0.062|0.062|0.061|0.061|0.06|0.061|0.061|0.061|0.06|0.06|0.06|0.06|0.06|0.06|0.061|0.061|0.062|0.066|0.067|0.067|0.067|0.067|0.068|0.069|0.071|0.071|0.072|0.076|0.076|0.073|0.073|0.077|0.077|0.081|0.081|0.081|0.077|0.077|0.079|0.078|0.083|0.08|0.08|0.08|0.078|0.082|0.08|0.08|0.083|0.084|0.085|0.082|0.082|0.083|0.082|0.083|0.082|0.083|0.084|0.086|0.088|0.088|0.085|0.09|0.091|0.09|0.09|0.09|0.09|0.09|0.088|0.088|0.093|0.097|0.1|0.1|0.1|0.1|0.111|0.11|0.11|0.11|0.117|0.118|0.118|0.119|0.119|0.118|0.119|0.118|0.118|0.117|0.117|0.117|0.12|0.121|0.121|0.121|0.121|0.123|0.122|0.122|0.12|0.114|0.115|0.105|0.105|0.105|0.105|0.105|0.104|0.104|0.103|0.105|0.104|0.103|0.103|0.103|0.105|0.105|0.105|0.095|0.089|0.088||0.085|0.083|0.084|0.084|0.083|0.085|0.085|0.084|0.085|0.085|0.085|0.085|0.086|0.085|0.084|0.084|0.084
11150|1096522|/equities/geneva-finance|NZXSMALLCAP|0.56|0.57|0.59|0.6|0.57|0.6|0.6|||0.6|0.59|0.6|0.59|0.59|||0.6|0.6|0.6|0.6|0.6|0.6|0.62|0.62|0.62|0.64|0.64|0.64|0.64|0.63|0.54|0.53|0.52|0.52|0.52|0.52||0.53|0.52|0.5|0.52|0.51|0.52|||0.51|0.53|0.53|0.54||0.52|0.52|0.53|0.54|0.54|0.53|0.53|0.53|0.55|0.54|0.56|0.55|0.55|0.55|0.55|0.55|0.54|0.54|0.54|0.54|0.53|0.51|0.5|0.52|0.52|0.52|0.52|0.51|0.51|0.51||0.52|0.52|0.52|0.52||0.52|0.52|0.54|0.54|0.53|0.53|0.51|0.51|0.53|0.53|0.52|0.52|0.52|0.51|0.495|0.49|0.47|0.44|0.425|0.435|0.43|0.425|0.42|0.42|0.425|0.43|0.43|0.425|0.425|0.425|0.43|0.43|0.43|0.43|0.43|0.425|0.425|0.435|0.435|0.44||0.435|0.415||0.43|0.415|0.41|0.405|0.4|0.41|0.41|0.415|0.41|0.415|0.41|0.41|0.41|0.415|0.41|0.415|0.415|0.39|0.38|0.4|0.4|0.4|0.39||0.41|0.41|0.415|0.415|||0.42|0.41|0.42|0.41|0.415||0.415|0.415|0.415|0.42|0.425||0.415|0.415|0.425|0.425|0.415|0.415||0.42|||||0.425|0.43||0.425|0.425|0.43||0.425|0.425|0.425|0.425|0.425|0.42|0.42|0.43|0.405||0.39|0.39|0.39|||0.37|0.42|0.42|0.43|||0.43|0.43|0.43|0.43|0.425|0.425|0.43|0.405|0.43|0.4||0.43||0.44|0.45|0.43|0.43|0.41||0.41|0.43|0.44|||0.44|0.44|0.45|0.445|0.45||||0.425||0.445|0.43|0.45|||0.455
11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|1.51|1.54|1.54|1.56|1.55|1.56|1.57|1.56|1.54|1.53|1.53|1.51|1.52|1.51|||1.52|1.52|1.51|1.52|1.52|1.52|1.51|1.49|1.5|1.5|1.5|1.53|1.5|1.5|1.51|1.5|1.5|1.51|1.52|1.51|1.52|1.52|1.55|1.6|1.58|1.56|1.48|1.5|1.52|1.51|1.56|1.53|1.5|1.53|1.53|1.52|1.52|1.5|1.4|1.44|1.38|1.37|1.36|1.33|1.34|1.31|1.3|1.29|1.29|1.29|1.36|1.37|1.38|1.41|1.4|1.41|1.41|1.42|1.47|1.5|1.47|1.52|1.54|1.56||1.54|1.5|1.45|1.4||1.4|1.42|1.4|1.45|1.48|1.48|1.49|1.48|1.56|1.59|1.6|1.63|1.61|1.58|1.52|1.5|1.52|1.51|1.53|1.5|1.43|1.45|1.42|1.42|1.41|1.43|1.43|1.41|1.43|1.4|1.39|1.4|1.41|1.37|1.37|1.32|1.19|1.19|1.17|1.21|1.23|1.24|1.24|1.27|1.27|1.26|1.27|1.27|1.3|1.29|1.3|1.3|1.3|1.28|1.3|1.3|1.29|1.23|1.24|1.26|1.27|1.23|1.3|1.37|1.4|1.51|1.56|1.55|1.56|1.5|1.51|1.5|1.51|1.52|1.48|1.51|1.55|1.52|1.52|1.51|1.57|1.58|1.56|1.55|1.52|1.49|1.5|1.45|1.43|1.41|1.47|1.38|1.35|1.33|1.31|1.3|1.26|1.3|1.3|1.28|1.28|1.3|1.25|1.21|1.28|1.3|1.3|1.32|1.32|1.34|1.35|1.32|1.35|1.38|1.37|1.43|1.43|1.38|1.49|1.42|1.44|1.41|1.42|1.41|1.41|1.41|1.41|1.41|1.41|1.45|1.45|1.5|1.45|1.49|1.5|1.57|1.55|1.59|1.54|1.6|1.67|1.8|1.81|1.83|1.76|1.85|1.73|1.6||1.43|1.42|1.46|1.45|1.47|1.45|1.41|1.46|1.49|1.5|1.45|1.44|1.43|1.45|1.45|1.45|1.49
11152|1096358|/equities/geoop|NZXSMALLCAP|0.1264|0.1264|0.1216|0.1177|0.1206|0.1293|0.1332|0.1245|0.1129|0.1119|0.1062|0.11|0.11|0.11|||0.111|0.111|0.1062|0.1052|0.0994|0.0965|0.1052|0.0917|0.0897|0.0917|0.0869|0.0859|0.0859|0.0859|0.0849|0.0859|0.0849|0.083|0.083|0.0849|0.0859|0.0869|0.0878|0.0849|0.0801|0.082|0.0801|0.0811|0.082|0.083|0.086|0.085|0.081|0.079|0.079|0.077|0.079|0.08|0.082|0.08|0.08|0.08|0.082|0.082|0.08|0.076|0.078|0.076|0.078|0.079|0.08|0.079|0.078|0.081|0.082|0.082|0.083|0.085|0.085|0.085|0.082|0.083|0.086|0.078||0.08|0.076|0.074||0.072|0.072|0.072|0.07|0.07|0.07|0.07|0.07|0.071|0.071|0.071|0.071|0.066|0.068|0.069|0.069|0.068|0.067|0.066|0.067|0.069|0.07|0.067|0.068|0.069|0.07|0.067|0.065|0.069|0.069|0.07|0.07|0.07|0.07|0.071|0.071|0.07|0.07|0.071|0.073|0.077|0.077|0.08|0.08|0.086|0.089|0.089|0.093|0.085|0.08|0.075|0.074|0.072|0.071|0.074|0.07|0.067|0.068|0.07|0.07|0.07|0.07|0.072|0.07|0.075|0.075|0.074|0.075|0.067|0.069|0.068|0.066|0.065|0.066|0.065|0.066|0.066|0.064|0.065|0.064|0.062|0.062|0.06|0.059|0.056|0.055|0.055|0.064|0.064|0.063|0.065|0.065|0.063|0.053|0.054|0.054|0.057|0.057|0.057|0.058|0.058|0.059|0.059|0.059|0.059|0.058|0.057|0.063|0.059|0.057|0.056|0.056|0.056|0.055|0.056|0.059|0.06|0.06|0.061|0.063|0.063|0.063|0.062|0.064|0.064|0.064|0.066|0.061|0.06|0.061|0.061|0.061|0.064|0.064|0.064|0.064|0.064|0.059|0.065|0.065|0.06|0.064|0.075|0.075|0.076|0.061|0.059|0.058|0.058||0.06|0.059|0.059|0.058|0.059|0.058|0.06|0.06|0.06|0.058|0.058|0.06|0.062|0.062|0.063|0.058|0.06
11153|43329|/equities/veritas-invest|NZXSMALLCAP|0.074|0.078|0.079|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.075|||0.077|0.075|0.075|0.076|0.077|0.078|0.077|0.077|0.078|0.078|0.078|0.078|0.077|0.077|0.078|0.077|0.078|0.077|0.076|0.076|0.078|0.078|0.078|0.078|0.076|0.078|0.08|0.077|0.078|0.074|0.08|0.08|0.074|0.074|0.076|0.075|0.074|0.072|0.07|0.07|0.074|0.076|0.076|0.076|0.077|0.078|0.078|0.08|0.081|0.081|0.082|0.082|0.082|0.082|0.083|0.083|0.083|0.083|0.083|0.083|0.082|0.082|0.08|0.079|0.079|0.079|0.079|0.076|0.08||0.082|0.083|0.084|0.083|0.083|0.083|0.083|0.081|0.083|0.081|0.081|0.083|0.08|0.08|0.08|0.079|0.078|0.077|0.077|0.076|0.076|0.078|0.078|0.079|0.079|0.079|0.08|0.079|0.079|0.079|0.082|0.082|0.081|0.081|0.082|0.082|0.082|0.084|0.08|0.08|0.08|0.08|0.08|0.08|0.078|0.082|0.082|0.082|0.084|0.082|0.081|0.081|0.084|0.081|0.083|0.081|0.082|0.076|0.069|0.07|0.075|0.075|0.075|0.082|0.085|0.084|0.084|0.081|0.078|0.078|0.073|0.083|0.084|0.086|0.084|0.08|0.078|0.077|0.075|0.075|0.075|0.075|0.079|0.083|0.083|0.083|0.083|0.085|0.085|0.085|0.085|0.085||0.069|0.066|0.059|0.07|0.084|0.084|0.084|0.084|0.084|0.084|0.084|0.084|0.084|0.09|0.09|0.09|0.09|0.09|0.095|0.095|0.095|0.095|0.095|0.097|0.097|0.096|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.107|0.107|0.107|0.107|0.098|0.096|0.095|0.09|0.087|0.088|0.088||0.088|0.088|0.088|0.088|0.088|0.088|0.088|0.087|0.087|0.089|0.088|0.088|0.088|0.088|0.089|0.09|0.09
11154|1096361|/equities/green-cross-health|NZXSMALLCAP|0.8801|0.8801|0.8967|0.905|0.8884|0.8884|0.8469|0.8552|0.8718|0.8635|0.8718|0.8469|0.8635|0.8718|||0.8884|0.8552|0.8801|0.8967|0.8884|0.8967|0.8884|0.905|0.8718|0.8967|0.8884|0.905|1.08|1.09|1.08|1.09|1.09|1.07|1.07|1.07|1.07|1.06|1.05|1.06|1.05|1.07|1.07|1.06|1.05|1.04|1.08|1.05|1.1|1.05|1.08|1.06|1.04|1.04|1.05|1.06|1.05|1.08|1.08|1.1|1.1|1.11|1.11|1.11|1.13|1.13|1.13|1.1|1.11|1.14|1.11|1.12|1.14|1.12|1.12|1.14|1.13|1.12|1.12|1.14||1.13|1.1|1.12|1.14||1.12|1.14|1.12|1.12|1.12|1.12|1.1|1.09|1.1|1.1|1.12|1.09|1.06|1.05|1.05|1.05|1.05|1.04|1.04|1.03|1.04|1.03|1.04|1.04|1.02|1.02|1.02|1.05|1.04|1.04|1.02|1.02|1.02|1.03|1.03|1.03|1.04|1.02|1.03|1.04|1.03|1.03|1.05|1.05|1.03|1.04|1.03|1.04|1.02|1.03|1.03|1.04|1.05|1.04|1.03|1.03|1.04|1.03|1.04|1.05|1.02|1.05|1.01|1.01|1.01|1.01|1.02|1.02|1.02|1.04|1.01|1.01|1|1|1.01|1.01|1|1.01|1.01|1.02|1.03|1.03|1.03|1.03|1.02|1.04|1.02|1.03|1.03|1.01|1.03|1.02|1.04|1.03|1.02|1.03|1.02|1.03|1.03|1.04|1.05|1.05|1.04|1.04||1.05|1.05|1.05|1.06|1.05|1.05|1.08|1.05|1.09|1.05|1.09|1.04|1.03|1.03|1.07|1.02|1.02|1.02|1.01|1.02|1.02|1.02|1.02|1.02|1.02|1.02|1.06|1.05|1.02|1.02|1.06|1.06|1.05|1.06|1.06|1.08|1.08|1.06|1.05|1.02|1.03|1.03|1.02||1.03|1.01|1.03|1.03|1.03|1.04|1.03|1.01|1.03|1|1|1.01|1.05|1.04|1.06|1.05|1.08
11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|7.25|7.24|7.25|7.24|7.28|7.25|7.29|7.28|7.29|7.3|7.31|7.3|7.59|7.57|||7.5|7.48|7.47|7.45|7.38|7.5|7.47|7.45|7.5|7.4|7.46|7.45|7.3|7.34|7.1|7.1|7.17|7.28|7.29|7.28|7.39|7.38|7.48|7.3|7.21|7.54|7.55|7.55|7.65|7.77|7.65|7.55|7.6|7.6|7.66|7.65|7.76|7.62|7.6|7.7|7.7|7.33|7.19|7.18|7.07|7.07|7.15|7.17|7.25|7.26|7.3|7.28|7.14|7.1|7.3|7.31|6.93|6.8|6.8|6.74|6.75|6.71|6.75|6.69||6.65|6.71|6.66|6.6||6.58|6.66|6.7|6.48|6.6|6.69|6.65|6.5|6.5|6.6|6.68|6.52|6.65|6.61|6.85|6.96|6.95|6.86|6.87|6.9|6.99|6.85|6.59|6.49|6.47|6.5|6.45|6.47|6.43|6.3|6.26|6.25|6.24|6.11|6.07|6.09|6.05|6.05|6.14|6.12|6.1|6.1|5.98|6|6.02|6|6|6|6|5.94|6.12|6|6.15|6.06|6.01|6.09|5.98|5.85|5.79|5.76|5.48|5.44|5.44|5.47|5.55|4.55|4.57|4.65|4.7|4.53|4.53|4.5|4.48|4.41|4.36|4.44|4.46|4.42|4.48|4.34|4.4|4.39|4.46|4.53|4.5|4.52|4.74|4.7|4.58|4.43|4.48|4.15|3.43|3.4|3.38|3.26|3.2|3.21|3.23|3.28|3.35|3.19|3.26|3.4|3.43|3.47|3.48|3.5|3.48|3.61|3.61|3.69|3.66|3.62|3.61|3.6|3.71|3.63|3.67|3.75|3.75|3.71|3.77|3.7|3.69|3.66|3.64|3.55|3.48|3.5|3.42|3.42|3.51|3.62|3.66|3.66|3.61|3.64|3.65|3.74|3.77|4|4.03|4.03|4.03|3.95|3.87|3.87||3.8|3.8|3.88|3.77|3.72|3.73|3.75|3.88|3.8|3.88|4.11|4.1|4.23|4.2|4.1|4|3.93
11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|0.99|0.99|1.01|1.02|1.02|1.02|1.01|1.03|1|1|1|1.01|0.95|0.96|||1|1|0.95|0.98|0.99|0.98|0.98|1|0.98|0.98|0.94|0.94|0.95|0.94|0.96|0.96|0.97|0.97|0.95|0.97|0.95|0.96|0.98|0.98|0.96|0.99|1.01|1.04|1.05|1.06|1.05|1.03|1.05|1.09|1.1|1.04|1.05|1.04|1.03|1.04|1.05|1.04|1.06|1.1|1.12|1.11|1.13|1.15|1.14|1.16|1.15|1.13|1.13|1.15|1.17|1.14|1.15|1.14|1.15|1.19|1.19|1.2|1.17|1.14||1.08|1.1|1.1|1.1||1.13|1.1|1.13|1.13|1.15|1.12|1.11|1.15|1.12|1.12|1.12|1.12|1.17|1.18|1.16|1.15|1.14|1.15|1.17|1.2|1.2|1.17|1.2|1.19|1.18|1.17|1.18|1.18|1.16|1.15|1.16|1.15|1.15|1.15|1.12|1.11|1.11|1.12|1.1|1.14|1.12|1.09|1.14|1.14|1.13|1.1|1.06|1.08|1.08|1.07|1.08|1.1|0.9|0.9|0.9|0.93|0.9|0.9|0.88|0.91|0.92|0.92|0.97|0.92|0.94|0.94|0.93|0.95|0.96|0.96|0.96|0.99|1.01|0.98|0.95|0.96|0.94|0.97|0.94|0.94|0.99|1.01|1.01|1.01|0.97|0.96|0.97|0.97|0.94|0.94|0.95|0.97|0.97|0.96|0.94|0.96|0.89|0.92|0.92|0.91|0.92|0.87|0.89|0.86|0.92|0.88|||0.7588|0.7588|0.7785|0.7883|0.7588|0.7489|0.739|0.7095|0.6996|0.6898|0.6996|0.6898|0.7193|0.6898|0.7095|0.7095|0.739|0.739|0.739|0.739|0.7982|0.7982|0.7982|0.808|0.7883|0.7883|0.7982|0.7883|0.7982|0.7982|0.7785|0.7785|0.7982|0.739|0.7686|0.7489|0.7292|0.7292|0.739|0.7686||0.7588|0.7489|0.7686|0.7489|0.739|0.739|0.7193|0.7489|0.6799|0.6208|0.6504|0.6208|0.6602|0.6405|0.6405|0.6306|0.6306
11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|0.9805|0.9413|0.8628|0.853|0.8824|0.8138||0.8236|0.8138|0.804|0.7942|0.7844|0.7844||||0.8138|0.804|0.7942|0.804|0.82|0.8138|0.8138|0.8236|0.8138|0.8138|||0.7844|0.8726||0.902|0.902|0.902|0.902|0.9216|0.9216|0.8922|0.8922|0.8824|0.8824|0.91|0.8824|0.8824|0.8922|0.9216|0.9314|0.9314|0.9314|0.8824|0.8726|0.8236|0.8824|0.9511|0.99|0.9609|0.9707|0.9707|1.0001|1.0099|1.0589|1.0883|1.0099|0.8922|0.8138|0.8236|0.8236|0.8138|0.8138|0.7942|0.8236|0.804|0.8236|0.8138|0.804|0.8236|0.8236|0.8236|0.7942|0.77||0.755|0.755|0.7255|0.74||0.76|0.7452|0.7452|0.7452|0.7452|0.7452|0.6961|0.755|0.7844|0.7648|0.7746|0.7648|0.7746|0.7746|0.7746|0.7942|0.7942|0.7746|0.7746|0.7746|0.7844|0.7844|0.7452||0.6961|0.7059|0.7059|0.6863|0.6667|0.6765|0.6765|0.6765|0.6863|0.6961|0.7059|0.6961|0.6765|0.6863|0.6863|0.6863|0.7157|0.7354|0.7844|0.8|0.8236|0.804|0.8236|0.8334|0.8334|0.8334|0.8334|0.8236|0.8628|0.8628|0.853|0.8628|0.8922|0.853|0.8432|0.804|0.7942|0.7354|0.7354|0.7059|0.7354|0.7354|0.7157|0.7354|0.7157|0.7157|0.7059|0.6765|0.6667|0.6667|0.6961|0.7059|0.7354|0.6569|0.6471|0.5981|0.6373|0.7059|0.6863|0.7746|0.8236|0.5981|0.5098|0.4853|0.4804|0.4755|0.4755|0.4706|0.4755|0.4755|0.4755|0.4902|0.4902|0.5|0.4902|0.4265|0.3873|0.3726|0.3824|0.3726|0.3824|0.3726|0.3775|0.3726|0.3726|0.3726|0.3628|0.3579|0.3579|0.3726|0.3775|0.3824|0.3775|0.3775|0.3824|0.3677|0.3726|0.3726|0.3873|0.3824|0.3971|0.402|0.3971|0.4118|0.4118|0.4412|0.4363|0.4314||0.4363|0.4363|0.4363|0.4412|0.4412|0.4461|0.4412|0.4412|0.4412|0.4461|0.451|0.451|0.451|0.4559|0.4559||0.4559|0.4559|0.4559|0.4559|0.4559|0.4559|0.465|0.4559|0.451|0.4559|0.451|0.4559|0.451|0.451|0.451|0.4559|0.4559
11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|0.32|0.32|0.335|0.355|0.34|0.35|0.35|0.36|0.355|0.355|0.36|0.36|0.35|0.36|||0.35|0.35|0.34|0.31|0.31|0.31|0.305|0.305|0.31|0.3|0.3|0.3|0.325|0.345|0.46|0.55|0.58|0.63|0.63|||0.62|0.61|0.61|0.61|0.61|0.6|0.6|0.61|0.6|0.6|0.61|0.59|0.59|0.59|0.59|0.58|0.56|0.55|0.55|0.54|0.53|0.53|0.52|0.5|0.5|0.51|0.51|0.52|0.5|0.5|0.5|0.53|0.56|0.59|0.59|0.59|0.59|0.57|0.56|0.55|0.51|0.46|||0.43|0.405|0.375||||0.34||0.325|0.32|0.32|0.29||0.285||0.285|0.275|0.275|0.27|0.265||0.26|0.25|0.22|0.215|0.215|0.215|0.22|0.22|0.22|0.225|0.225|0.23|0.235|0.24|0.24|0.245|0.245|0.245|0.25|0.255|0.255|0.255|0.255|0.23||0.21|0.21||0.21|0.21|0.21||0.2|0.199|0.197|0.197|0.198|0.2|0.2|0.2|0.2|0.2|0.199|0.197|0.193|0.193|0.183|0.188||0.181|||0.175|0.175|0.175|0.182|0.186|0.185|0.182|0.182|0.185|0.186|0.186|0.188|0.185|0.188|0.188|0.185|0.188||0.188|0.185|0.188||0.188|0.185|0.186|0.187|0.187|0.18|0.18|0.18|0.18||0.18|0.18||0.18|0.18|0.18||0.18||0.18|0.18||0.176|0.179|0.18|0.183|0.183|0.183|0.18|0.183||0.18|0.18|0.183|0.182|0.184|0.185|0.185|0.185|0.185|0.185|0.185|0.185|0.185||0.185|0.187|0.189|0.189|0.184|0.18|0.186|0.186|0.186|0.184|0.187|0.189|0.19||0.188|0.188|0.188|0.188|0.188|0.188|0.188|0.188|0.188|0.188|0.188|0.19|0.2|0.197|0.2|0.2|0.2
11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|6.15|6.24|6.24|6.24|6.18|6.14|6.05|6.11|6.16|6.16|6.22|6.22|6.1|6.05|||6.24|6.1|6.26|6.26|||6.14|6.1|6.05|6.1|6.1|6.32|6.29|6.3|6.26|6.26|6.24|6.21|6.15|6.24|6.2|6.15|6.25|6.37|6.3|6.3|6.3|6.3|6.3|6.55|6.5|6.49|6.49|6.38|6.5|6.5|6.48|6.45|6.48|6.44|6.38|6.51|6.42|6.35|6.41|6.4|6.4|6.3|6.35|6.34|6.3|6.26|6.3|6.32|6.35|6.3|6.29|6.35|6.09|6|5.99|5.99|5.95|5.99||6|6.07|6.07|6.02|6|6|6|6|6.05|6.08|6|6|6.05|6.04|6.01|5.82|5.82|5.79|5.72|5.71|5.7|5.65|5.78|5.79|5.85|5.84|5.82|5.79|5.79|5.7|5.7|5.7|5.7|5.78|5.71|5.75|5.8|5.69|5.82|5.7||5.7|5.71|5.75|5.8||5.8|5.8|5.81|5.9|5.87|5.87|5.8|5.8|5.86|5.95|5.85|5.79|5.79|5.82|5.85|5.85|5.8|5.89|5.89|5.85|5.85|5.92|5.9|5.87|5.75|5.7|5.75|5.75|5.74|5.6|5.71|5.75|5.8|5.8||5.8|5.81|5.74|5.75|5.75|5.7|5.69|5.7|5.79|5.79|5.77|5.7|5.69|5.8|5.8|5.86|5.87|5.83|5.87|5.87|5.86|5.98|6|6.07|6.07|6.07|6.07|6.08|6.06|6.07|6.08|6.07|6.01|6.15|6.21|6.2|6.2|6.15|6.2|6.05|6|6.03|6.05|6.15|6.13|6.06|6.2|6.4|6.4|6.5|6.41|6.5|6.42|6.5|6.5|6.45|6.38|6.45|6.59|6.59|6.61|6.61|6.55|6.42|6.5|6.6|6.6|6.42|6.33|6.4|6.5|6.51||6.47|6.5|6.55|6.45|6.35|6.4|6.41|6.6|6.62|6.62|6.64|6.56|6.58|6.58|6.45|6.45|6.4
11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|5.3478|5.3478|5.3478|5.2174|5.2174|5.2826|5.1522|5.2174|5.2826|5.3478|5.5435|5.2174|5.4783|5.4783|||5.2174|5.413|5.087|5.087|4.9565|5.087|5.087|4.9565|5.087|5.087|5.087|5.087|5.0217|5.087|5.1522|5.3478|5.413|5.0217|5.0217|5.0217|5.0217|5.087|5.087|5.0217|5.087|5.087|5.1522|5.087|5.0217|5.2174|5.2174|5.2174|5.087|5.1522|5.2174|5.2174|5.2826|5.3478|0.082|5.4783|5.413|5.4783|5.5435|5.3478|5.2826|5.3478|4.8261|4.9565|5.2174|5.3478|5.413|5.6087|5.8043|5.8043|5.7391|5.6087|5.6087|5.8696|5.9348|5.8043|5.5435|5.2174|5.087|0.075||4.7609|4.7609|4.6957|0.072||4.8261|4.6957|4.6957|4.8261|4.7609|4.8913|4.8913|4.8913|4.8913|4.8261|4.7609|4.8261|4.6304|4.6304|4.5652|4.6957|4.6957|4.8261|4.8261|4.8913|4.5652|4.6304|4.5652|4.5652|4.6304|4.6304|4.6304|4.5652|4.6304|4.6304|4.5652|4.6304|4.5652|4.6304|4.5652|4.6304|4.6304|4.5652|4.6304|4.9565|5.087|5.0217|5.1522|0.08|5.1522|5.2826|5.4783|5.4783|5.1522|4.9565|5.087|5.0217|4.8913|4.8913|4.9565|5.0217|5.087|5.087|5.2174|5.3478|5.3478|5.2174|5.4783|5.5435|5.5435|5.4783|5.4783|5.5435|5.5435|5.6087|5.8043|5.8043|5.8043|5.8043|5.5435|5.6739|5.7391|5.6087|5.6087|5.6739|5.7391|5.6087|5.6087|5.7391|5.7391|5.8696|5.8696|5.8696|5.8696|5.7391|5.9348|5.8696|5.7391|5.5435|5.4783|5.6739|5.8043|6.1957|6.1304|6.1957|6.4565|6.4565|6.4565|6.3913|6.5217|6.8478|6.7826|6.6522|6.6522|6.8478|6.7826|6.7826|6.7826|6.7174|6.3913|6.4565|6.6522|6.7826|7.0435|6.7826|||8.413|8.5435|8.5435|7.8913|7.6304|7.8261|8.4783|8.9348|8.7391|9.1304|9.587|9.1304|8.2174|9.0652|9.7174|7.1739|5.6087|5.3478||5.6087|0.086|5.6087|0.085|5.3478||5.3478||5.5435|5.6087|5.2174|5.2174|5.3478|5.3478|5.3478|5.2174|5.413|5.6087|5.4783||5.4783|5.4783|5.4783|5.5435|5.6739
11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|0.385|0.39|0.385|0.385|0.38|0.38|0.38|0.385|0.38|0.37|0.37|0.38|0.375|0.37|||0.37|0.375|0.375|0.365|0.36|0.36|0.355|0.355|0.365|0.37|0.355|0.355|0.36|0.365|0.365|0.365|0.355|0.37|0.37|0.355|0.37|0.38|0.38|0.37|0.38|0.4|0.415|0.405|0.425|0.445|0.44|0.42|0.435|0.43|0.44|0.455|0.45|0.445|0.44|0.42|0.42|0.41|0.4|0.395|0.4|0.39|0.4|0.395|0.4|0.41|0.41|0.41|0.41|0.4|0.4|0.405|0.405|0.4|0.39|0.39|0.4|0.4|0.41|0.405||0.41|0.415|0.41|0.4||0.41|0.41|0.41|0.415|0.42|0.42|0.42|0.415|0.415|0.415|0.43|0.43|0.42|0.42|0.4|0.395|0.385|0.385|0.39|0.39|0.4|0.41|0.42|0.405|0.435|0.44|0.455|0.45|0.42|0.38|0.385|0.375|0.37|0.37|0.37|0.37|0.365|0.37|0.36|0.38|0.37|0.37|0.36|0.37|0.355|0.35|0.35|0.355|0.355|0.34|0.34|0.34|0.335|0.34|0.335|0.33|0.325|0.33|0.355|0.32|0.305|0.29|0.275|0.28|0.26|0.255|0.27|0.27|0.26|0.265|0.26|0.255|0.245|0.23|0.235|0.23|0.235|0.24|0.23|0.23|0.24|0.23|0.24|0.23|0.23|0.24|0.235|0.235|0.24|0.24|0.21|0.21|0.215|0.21|0.205|0.2|0.2|0.22|0.2|0.21|0.22|0.205|0.205|0.215|0.21|0.21|0.21|0.215|0.22|0.2|0.2|0.195|0.205|0.2|0.2|0.205|0.205|0.205|0.2|0.2|0.2|0.2|0.205|0.205|0.2|0.2|0.195|0.184|0.192|0.194|0.184|0.189|0.2|0.2|0.22|0.235|0.22|0.21|0.21|0.2|0.215|0.23|0.24|0.235|0.186|0.171|0.168|0.166||0.165|0.165|0.168|0.167|0.153|0.151|0.16|0.168|0.171|0.155|0.155|0.157|0.158|0.17|0.17|0.17|0.17
11162|43269|/equities/mercer-group|NZXSMALLCAP|0.6352|0.645|0.6352|0.645|0.6352|0.645|0.645|0.6352|0.645|0.6352|0.645|0.6548|0.6352|0.6548|||0.645|0.6743|0.6743|0.6743|0.7134|0.733|0.6841|0.6352|0.5864|0.5864|0.5864|0.5864|0.5961|0.5766|0.5961|0.5961|0.6157|0.6352|0.6352|0.645|0.6548|0.6548|0.645|0.645|0.6548|0.7036|0.6939|0.7036|0.6841|0.6743|0.6939|0.6841|0.6743|0.6841|0.6841|0.6841|0.645|0.645|0.66|0.645|0.6157|0.6157|0.6157|0.645|0.6645|0.6548|0.6743|0.6743|0.6645|0.6743|0.6743|0.6743|0.6743|0.6841|0.6645|0.6645|0.6352|0.6157|0.645|0.6743|0.6841|0.6743|0.6645|0.69||0.6841|0.6841|0.6645|0.66||0.6352|0.6352|0.5864|0.5864|0.5766|0.5766|0.5864|0.5864|0.5864|0.5473|0.557|0.5375|0.4886|0.4691|0.4886|0.4886|0.4984|0.4886|0.5082|0.518|0.5375|0.5375|0.518|0.5375|0.518|0.5082|0.4593|0.43|0.43|0.4398|0.4495|0.4447|0.4447|0.4202|0.4153|0.4202|0.4153|0.4349|0.4349|0.4349|0.4398|0.4642|0.4789|0.495|0.4837|0.474|0.4789|0.4202|0.3909|0.3811|0.3811|0.386|0.3909|0.3909|0.3909|0.3909|0.3714|0.3762|0.3909|0.3811|0.3909|0.4056|0.4202|0.4007|0.3567|0.342|0.342|0.3665|0.342|0.342|0.3225|0.3078|0.3274|0.3323|0.342|0.3469|0.3469|0.3518|0.3518|0.342|0.342|0.3274|0.3518|0.3616|0.3616|0.4007|0.3714|0.3127|0.259|0.2443|0.2443|0.2492|0.2492|0.2345|0.2345|0.2345|0.2345|0.2394||0.2345|0.2345|0.2297|0.2297|0.2345|0.2345|0.2345|0.2345|0.2297|0.2248|0.2297|0.2248|0.2248|0.2297|0.2248|0.2297|0.2297|0.2345|0.2248|0.2297|0.2297|0.2345|0.2297|0.2297|0.2443|0.2394|0.2394|0.2394||0.2394|0.2443|0.2394|0.2394|0.2443|0.2394|0.2541|0.259|0.2639|0.2639|0.2639|0.2492|0.2492|0.2541|0.2492|0.2541|0.2492|0.2541|0.2492|0.2492||0.2492|0.25|0.26|0.26|0.27|0.255|0.255|0.245|0.25|0.25|0.24|0.27|0.27|0.27|0.27|0.27|0.27
11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|2.43|2.47|2.47|2.47|2.47|2.52|2.52|2.5|2.5|2.53|2.53|2.52|2.52|2.45|||2.28|2.3|2.3|2.31|2.32|2.26|2.28|2.26|2.28|2.26|2.25|2.24|2.28|2.26|2.24|2.24|2.23|2.21|2.24|2.24|2.21|2.25|2.19|2.25|2.25|2.3|2.3|2.25|2.25|2.21|2.26|2.25|2.17|2.16|2.17|2.16|2.14|2.17|2.15|2.18|2.14|2.2|2.15|2.18|2.15|2.14|2.16|2.17|2.25|2.24|2.25|2.2|2.16|2.16|2.21|2.19|2.23|2.15|2.27|2.25|2.26|2.29|2.26|2.23||2.29|2.3|2.23|2.27||2.21|2.2|2.3|2.25|2.29|2.29|2.3|2.3|2.3|2.3|2.28|2.29|2.36|2.3|2.36|2.36|2.37|2.31|2.28|2.29|2.4|2.33|2.17|2.06|2.05|2.02|1.96|1.95|1.85|1.86|1.88|1.85|1.91|1.8|1.78|1.76|1.76|1.78|1.78|1.78|1.78|1.79|1.77|1.77|1.8|1.8|1.8|1.8|1.8|1.78|1.78|1.78|1.78|1.76|1.77|1.77|1.78|1.76|1.77|1.76|1.75|1.76|1.76|1.75|1.75|1.74|1.75|1.76|1.76|1.78|1.77|1.77|1.79|1.79|1.78|1.77|1.77|1.78|1.77|1.78|1.78|1.77|1.79|1.8|1.77|1.78|1.79|1.8|1.79|1.79|1.79|1.79|1.76|1.78|1.74|1.79|1.78|1.79|1.79|1.81|1.82|1.82|1.84|1.83|1.84|1.84|1.81|1.84|1.84|1.85|1.85|1.81|1.82|1.83|1.83|1.8|1.85|1.85|1.9|1.92|1.92|1.94|1.95|1.94|1.95|2|1.85|1.82|1.86|1.86|1.86|1.88|1.86|1.9|1.93|1.93|1.89|1.94|1.95|2.02|2.06|2.06|2.03|2|1.98|1.95|1.8|1.8||1.78|1.8|1.77|1.8|1.8|1.8|1.79|1.8|1.8|1.79|1.78|1.79|1.77|1.78|1.77|1.78|1.79
11164|43276|/equities/mowbray-coll|NZXSMALLCAP|0.9955|1.0149|1.0149|1.0149|1.0342|1.0342|1.0342|1.0149|1.0149|1.0342|1.0149|1.0342|1.0342|1.0342|||1.0535|1.08||1.0439|0.9859|1.0052|1.0149|0.9859|1.0052|1.0245|1.0245|1.0052|1.0245|1.0535|1.0439|1.0052||1.0052|1.04|0.9955|1.0052|1.0052|0.9666|0.9762|0.9859|0.9955||1.0052|0.9859|1.0149|1.0535|0.9859|0.9666|0.9955|0.9859|0.9955|0.9859|1.0052|1.04|1.0342|0.9955|1.0149|1.0245|1.0439|1.0439|1.0729|1.0535|1.0535|1.0632|1.0535|1.0535|1.0439|1.0729|1.0729|1.0825|1.0439|1.0632|1.0729|1.0535|1.0825|1.0632|1.0535|1.0729|1.11||1.0825|1.0825|1.0825|1.09||1.0729|1.0632|1.0535|1.0632|1.0632|1.0342|1.0149|1.0632|1.0729|1.0729|1.0439|1.0245|1.0149|1.0149|1.0052|1.0729|1.0729|0.9955|0.9859|0.9955|1.0342|1.0439|1.0245|0.9666|0.9182|0.9182|0.9086|0.8312|0.8216|0.8022|0.7926|0.8022|0.7829|0.7829|0.7829|0.7926|0.7732|0.7732|0.7539|0.7926|0.7829|0.7926|0.8022|0.83|0.8022|0.8022|0.7636|0.7539|0.7249|0.7056|0.6959|0.7056|0.6669|0.6766|0.6863|0.6766|0.6766|0.6863|0.6766|0.6766|0.6766|0.6766|0.6863|0.6863|0.6766|0.6766|0.6766|0.6766|0.6766|0.6863|0.6863|0.6959|0.6959|0.6959|0.6959|0.7152|0.6863|0.6959|0.7056|0.7056|0.6959|0.6959|0.6959|0.6863|0.6573|0.6669|0.6863|0.6959|0.6379|0.6186|0.6186|0.6283|0.6379|0.6476|0.6573|0.6573|0.6573|0.6766|0.6766|0.6669|0.6573|0.6283|0.6669|0.6766|0.6959|0.6766|0.6863|0.6959|0.7152|0.7056|0.7249|0.7636|0.7346|0.7539|0.7539|0.7636|0.7152|0.7539|0.7346|0.7636|0.7636|0.7539|0.6959|0.6766|0.7442|0.7152|0.6959|0.6959|0.6959|0.7152|0.6089|0.6283|0.6379|0.6089|0.6089|0.6089|0.6186|0.6089|0.5993|0.6283|0.6186|0.6283|0.6283|0.6283|0.6186|0.6186|0.5993|0.6186||0.6283|0.64|0.64|0.65|0.64|0.64|0.64|0.65|0.65|0.65|0.65|0.63|0.63|0.63|0.62|0.65|0.65
11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|1.54|1.55|1.55|1.56|1.56|1.57|1.57|1.6|1.64|1.61|1.6|1.61|1.61|1.61|||1.6|1.6|1.59|1.61|1.57|1.52|1.52|1.57|1.6|1.62|1.64|1.61|1.63|1.6|1.61|1.63|1.69|1.72|1.7|1.74||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|0.0385|0.0385|0.0385|0.0385|0.0385|0.0385|0.0385|0.0385|0.0385|0.0385|0.0385|0.0289|0.0385|0.0385|||0.0385|0.0385|0.0385|0.0385|0.0385|0.0385|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.05|0.05|0.04|0.04|0.04|0.04|0.04|0.04|0.05|0.05|0.05|0.05|0.05|0.05|0.04|0.05|0.05|0.05|0.05|0.05|0.05|0.005|0.05|0.06|0.06|0.05|0.05|0.06|0.06|0.06|0.006||0.05|0.06|0.06|0.05|0.05|0.06|0.05|0.06|0.06|0.06|0.05|0.05|0.06|0.05|0.005||0.06|0.06|0.05|0.005||0.05|0.05|0.05|0.05|0.06|0.06|0.06|0.05|0.05|0.06|0.06|0.06|0.05|0.05|0.06|0.04|0.05|0.06|0.06|0.05|0.05|0.06|0.06|0.06|0.06|0.05|0.06|0.06|0.06|0.06|0.06|0.06|0.05|0.06|0.07|0.06|0.07|0.07|0.06|0.07|0.07|0.07|0.07|0.006|0.07|0.07|0.06|0.06|0.07|0.07|0.07|0.06|0.06|0.06|0.07|0.06|0.07|0.07|0.06|0.07|0.06|0.07|0.06|0.06|0.06|0.07|0.06|0.06|0.07|0.06|0.07|0.06|0.07|0.06|0.07|0.06|0.07|0.06|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.08|0.08|0.07|0.06|0.08|0.07|0.08|0.07|0.07|0.06|0.07|0.07|0.08|0.08|0.08|0.07|0.08|0.08|0.07|0.08|0.08|0.07|0.07|0.07|0.07|0.06|0.07|0.07|0.07|0.07|0.07|0.06|0.06|0.07|0.07|0.06|0.07|0.06|0.07|0.08|0.07|0.07|0.08|0.07|0.07|0.08|0.08|0.07|0.07|0.08|0.07|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08||0.08|0.08|0.08|0.07|0.08|0.08|0.08|0.08|0.07|0.08|0.08|0.07|0.07|0.08|0.07|0.08|0.07
11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|0.8333|0.8134|0.8333|0.8333|0.8035|0.8035|0.7936|0.7886|0.7837|0.7688|0.7688|0.7638|0.7589|0.744|||0.7638|0.744|0.7539|0.7489|0.7489|0.7589|0.7291|0.7638|0.7638|0.7638|0.7638|0.744|0.739|0.7192|0.7291|0.7242|0.7341|0.739|0.7242|0.7192|0.739|0.7341|0.7093|0.739|0.7142|0.7291|0.7291|0.7341|0.7737|0.7589|0.7688|0.7638|0.7688|0.7837|0.7688|0.7737|0.7688|0.7886|1.57|0.7638|0.7737|0.7737|0.739|0.7638|0.7589|0.7688|0.7936|0.7837|0.8035|0.7936|0.7886|0.7985|0.7886|0.7985|0.8035|0.8035|0.7936|0.8035|0.8085|0.7985|0.8283|0.8333|0.7985|1.61||0.7936|0.8085|0.8283|1.64||0.8184|0.8134|0.8184|0.8085|0.8184|0.8184|0.8085|0.8233|0.8184|0.8085|0.8184|0.8134|0.8085|0.8035|0.8184|0.8085|0.8134|0.8085|0.8184|0.8333|0.8382|0.8382|0.8531|0.8481|0.8432|0.8382|0.8333|0.8283|0.8283|0.8283|0.8233|0.8333|0.8333|0.8035|0.7688|0.8035|0.8283|0.8134|0.8283|0.8283|0.8283|0.8283|0.8333|1.65|0.8184|0.8233|0.8333|0.8481|0.8481|0.863|0.8581|0.863|0.8481|0.8531|0.863|0.8581|0.8531|0.8581|0.863|0.8481|0.8382|0.8283|0.863|0.8382|0.8432|0.8283|0.8481|0.8581|0.868|0.8779|0.8779|0.8779|0.8581|0.8531|0.868|0.868|0.8779|0.8878|0.8878|0.8878|0.8729|0.8829|0.863|0.8779|0.8729|0.8977|0.8878|0.8928|0.8878|0.8928|0.8779|0.8928|0.8928|0.8829|0.8928|0.8581|0.8878|0.8878|0.8878|0.9027|0.9077|0.8878|0.8928|0.8977|0.9077|0.9077|0.9077|0.9176|0.9325|0.9424|0.9374|0.9424|0.9176|0.9325|0.9374|0.9275|0.9176|0.9325|0.9672|0.9573|0.9325|0.9077|0.9523|0.9374|0.9573|0.9424|0.9424|0.9325|0.9374|0.9225|0.9126|0.9126|0.9077|0.8977|0.8829|0.8928|0.8928|0.8928|0.9225|0.9225|0.9424|0.9325|0.9424|0.992|0.9622|0.992|0.9672|0.9523||0.9672|0.9672|0.9771|0.9325|0.9325|0.9275|0.9275|0.9176|0.9176|0.9176|0.9176|0.9176|0.9225|0.9275|0.9672|0.9721|0.992
11168|43281|/equities/nz-oil---gas|NZXSMALLCAP|0.4241|0.4337|0.4241|0.4241|0.4337|0.4241|0.4289|0.4289|0.4241|0.4241|0.4241|0.4241|0.4194|0.4289|||0.4241|0.4289|0.4384|0.4432|0.4337|0.4337|0.4289|0.4384|0.4289|0.4384|0.4289|0.4575|0.4289|0.4337|0.4337|0.4289|0.4384|0.4527|0.448|0.4575|0.448|0.4432|0.448|0.4384|0.4384|0.4575|0.4575|0.4575|0.4575|0.448|0.467|0.448|0.4575|0.4623|0.4718|0.467|0.467|0.4861|0.51|0.4861|0.4861|0.4765|0.467|0.4575|0.467|0.4956|0.4956|0.4956|0.5051|0.5004|0.5099|0.5051|0.5099|0.5004|0.5004|0.5099|0.4956|0.5147|0.5147|0.5242|0.529|0.5242|0.5147|0.535||0.5147|0.5099|0.4956|0.75||0.7053|0.7053|0.7053|0.691|0.6862|0.6672|0.6672|0.6624|0.6672|0.6672|0.6672|0.6576|0.6576|0.6672|0.6576|0.6672|0.6576|0.6672|0.6672|0.6767|0.6767|0.6576|0.6481|0.6767|0.6624|0.6624|0.6815|0.6815|0.6862|0.6672|0.6767|0.6862|0.691|0.6815|0.6767|0.6624|0.6624|0.6576|0.6576|0.6624|0.6624|0.6576|0.6767|0.7|0.6767|0.6672|0.6862|0.6862|0.7005|0.6815|0.7005|0.7053|0.6862|0.7053|0.6767|0.6958|0.6958|0.6767|0.6719|0.6767|0.6862|0.6862|0.6958|0.7005|0.6862|0.6576|0.6672|0.6767|0.6862|0.6672|0.6433|0.6195|0.629|0.629|0.6195|0.6195|0.6005|0.5909|0.6195|0.61|0.629|0.6052|0.629|0.629|0.61|0.5814|0.5719|0.5719|0.5671|0.5814|0.5719|0.5814|0.5814|0.5814|0.529|0.5433|0.5623|0.5814|0.5623|0.5719|0.5623|0.5862|0.5814|0.5719|0.5719|0.5719|0.5719|0.5862|0.61|0.6195|0.6195|0.6147|0.6005|0.5528|0.5576|0.5099|0.5147|0.5147|0.5147|0.5385|0.5337|0.5242|0.5242|0.5099|0.5051|0.5147|0.5099|0.5099|0.5099|0.5194|0.5194|0.5147|0.5242|0.5099|0.5147|0.5242|0.5337|0.5337|0.5337|0.4861|0.548|0.5623|0.5385|0.5623|0.5337|0.555|0.56|0.545||0.54|0.54|0.545|0.525|0.53|0.53|0.535|0.535|0.53|0.535|0.53|0.53|0.525|0.52|0.52|0.515|0.52
11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|0.513|0.513|0.513|0.513|0.5327|0.5327|0.513|0.4883|0.4735|0.4686|0.4735|0.4636|0.4538|0.4636|||0.4587|0.4636|0.4636|0.4587|0.4489|0.4538|0.4439|0.4538|0.4636|0.4291|0.4045|0.4045|0.4143|0.4143|0.4094|0.4242|0.4341|0.4636|0.4587|0.4636|0.445|0.46|0.47|0.455|0.46|0.47|0.48|0.48|0.475|0.51|0.52|0.49|0.475|0.47|0.465|0.46|0.48|0.485|0.47|0.48|0.455|0.455|0.47|0.48|0.47|0.49|0.5|0.51|0.51|0.53|0.55|0.51|0.51|0.51|0.53|0.53|0.53|0.54|0.54|0.55|0.55|0.56|0.54|0.56||0.55|0.57|0.58|0.57||0.58|0.57|0.57|0.57|0.58|0.57|0.57|0.57|0.59|0.59|0.58|0.57|0.59|0.57|0.58|0.58|0.58|0.58|0.59|0.57|0.58|0.59|0.58|0.58|0.59|0.59|0.57|0.58|0.58|0.57|0.56|0.57|0.59|0.54|0.54|0.54|0.56|0.56|0.54|0.56|0.55|0.56|0.54|0.54|0.54|0.55|0.55|0.55|0.57|0.59|0.6|0.6|0.59|0.61|0.61|0.61|0.61|0.6|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.62|0.62|0.6|0.61|0.6|0.61|0.62|0.64|0.65|0.65|0.66|0.66|0.67|0.68|0.67|0.68|0.67|0.66|0.66|0.67|0.67|0.67|0.66|0.69|0.69|0.67|0.69|0.67|0.67|0.68|0.67|0.7|0.7|0.69|0.7|0.71|0.72|0.71|0.71|0.72|0.71|0.72|0.71|0.69|0.69|0.68|0.67|0.68|0.69|0.7|0.69|0.71|0.73|0.74|0.74|0.73|0.75|0.76|0.74|0.77|0.72|0.73|0.74|0.74|0.76|0.78|0.78|0.81|0.84|0.85|0.85|0.85|0.83|0.85|0.89|0.91|0.95|0.92|0.89|0.87|0.8|0.73||0.7|0.73|0.72|0.71|0.72|0.71|0.73|0.77|0.78|0.78|0.79|0.83|0.83|0.87|0.87|0.87|0.88
11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|1.1004|1.11|1.0907|1.0907|1.081|1.1004|1.1004|1.1004|1.1197|1.11|1.1197|1.1197|1.1197|1.1004|||1.1004|1.11|1.11|1.11|1.11|1.1004|1.1197|1.139|1.139|1.1583|1.1583|1.139|1.1486|1.1004|1.0907|1.0907|1.0907|1.0907|1.0714|1.0907|1.0907|1.0907|1.1004|1.0907|1.0907|1.1004|1.1197|1.1293|1.139|1.11|1.1486|1.1776|1.1679|1.1679|1.1872|1.1872|1.1872|1.1776|1.23|1.1679|1.1679|1.1679|1.1945|1.1945|1.1847|1.1847|1.2043|1.1749|1.1749|1.1945|1.1651|1.1749|1.1553|1.1553|1.1749|1.1749|1.1651|1.2141|1.2238|1.2336|1.2336|1.2336|1.2434|||1.2532|1.2434|1.2532|||1.2532|1.2434|1.2238|1.2238||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|0.335|0.33|0.335|0.335|0.335|0.335|0.335|0.335|0.33|0.335|0.34|0.33|0.34|0.33|||0.335|0.34|0.34|0.34|0.325|0.34|0.34|0.34|0.345|0.345|0.345|0.345|0.345|0.34|0.345|0.345|0.345|0.345|0.345|0.35|0.35|0.345|0.35|0.355|0.345|0.35|0.36|0.36|0.365|0.35|0.355|0.355|0.355|0.345|0.345|0.35|0.345|0.35|0.345|0.35|0.35|0.35|0.35|0.345|0.35|0.345|0.345|0.345|0.35|0.345|0.34|0.345|0.345|0.34|0.34|0.345|0.345|0.34|0.345|0.345|0.35|0.345|0.35|0.35||0.35|0.35|0.35|0.345||0.34|0.345|0.345|0.34|0.34|0.345|0.34|0.34|0.345|0.35|0.34|0.345|0.345|0.34|0.345|0.34|0.34|0.34|0.33|0.33|0.335|0.33|0.335|0.335|0.33|0.325|0.325|0.325|0.33|0.33|0.325|0.32|0.315|0.31|0.31|0.305|0.31|0.305|0.3|0.305|0.3|0.3|0.305|0.305|0.305|0.3|0.31|0.3|0.29|0.305|0.3|0.305|0.31|0.31|0.3|0.305|0.305|0.31|0.31|0.3|0.31|0.31|0.32|0.325|0.315|0.315|0.315|0.3|0.315|0.315|0.31|0.32|0.325|0.33|0.34||0.3327|0.3235|0.319|0.3235|0.3235|0.3327|0.3327|0.3008|0.2962|0.2871|0.2871|0.2916|0.2916|0.2962|0.3008|0.2962|0.3053|0.3099|0.3053|0.3053|0.3053|0.3144|0.3099|0.319|0.3144|0.3099|0.3281|0.3418|0.3281|0.3327|0.3418|0.3281|0.3235|0.3235|0.3235|0.3281|0.3281|0.3281|0.3235|0.3327|0.3327|0.3281|0.3281|0.3327|0.3372|0.3418|0.3418|0.3281|0.319|0.319|0.3099|0.3099|0.3099|0.3235|0.3281|0.319|0.3327|0.3372|0.3372|0.3463|0.3463|0.3418|0.3509|0.3463|0.3463|0.3554|0.3691|0.3554|0.3554|0.3554|0.3418|0.3418||0.3554|0.3554|0.3463|0.3554|0.3554|0.3554|0.3509|0.3554|0.3554|0.3554|0.3646|0.3646|0.3554|0.36|0.3646|0.3646|0.3691
11172|43282|/equities/nz-windfarms|NZXSMALLCAP|0.215|0.21|0.21|0.21|0.215|0.205|0.205|0.21|0.21|0.21|0.2|0.205|0.2|0.2|||0.2|0.205|0.205|0.2|0.205|0.205|0.2|0.2|0.197|0.198|0.198|0.194|0.193|0.194|0.19|0.191|0.188|0.189|0.194|0.191|0.19|0.19|0.189|0.18|0.17|0.181|0.2|0.193|0.205|0.215|0.215|0.215|0.215|0.22|0.22|0.22|0.225|0.225|0.23|0.225|0.225|0.225|0.215|0.199|0.199|0.199|0.2|0.198|0.198|0.193|0.192|0.19|0.19|0.189|0.188|0.188|0.18|0.189|0.198|0.2|0.2|0.183|0.175|0.16||0.157|0.154|0.15|0.149||0.15|0.149|0.147|0.145|0.145|0.144|0.142|0.144|0.143|0.14|0.138|0.139|0.138|0.138|0.138|0.137|0.139|0.138|0.137|0.136|0.136|0.137|0.137|0.137|0.136|0.138|0.136|0.138|0.137|0.136|0.136|0.138|0.138|0.138|0.135|0.135|0.136|0.136|0.137|0.135|0.135|0.134|0.135|0.134|0.137|0.135|0.136|0.137|0.139|0.14|0.141|0.137|0.131|0.129|0.131|0.13|0.131|0.13|0.13|0.131|0.132|0.132|0.131|0.131|0.131|0.131|0.134|0.135|0.134|0.135|0.135|0.134|0.135|0.135|0.135|0.135|0.141|0.141|0.14|0.14|0.141|0.141|0.14|0.141|0.141|0.139|0.14|0.139|0.14|0.14|0.14|0.141|0.14|0.139|0.139|0.138|0.138|0.141|0.14|0.14|0.141|0.141|0.141|0.141|0.141|0.143|0.144|0.144|0.144|0.144|0.144|0.145|0.144|0.144|0.144|0.141|0.143|0.145|0.145|0.14|0.143|0.145|0.145|0.144|0.142|0.142|0.142|0.144|0.14|0.144|0.145|0.146|0.146|0.146|0.146|0.145|0.142|0.137|0.144|0.143|0.144|0.145|0.144|0.145|0.145|0.143|0.139|0.139||0.139|0.137|0.139|0.139|0.138|0.138|0.139|0.138|0.138|0.137|0.137|0.138|0.136|0.137|0.137|0.136|0.136
11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|0.7568|0.7664|0.776|0.7568|0.7855|0.7664|0.7664|0.7855|0.776|0.7855|0.7951|0.7951|0.776|0.7855||0.85|0.8143|0.8047|0.8143|0.8143|0.8143|0.7951|0.8143|0.8143|0.7855|0.776|0.7855|0.7855|0.7855|0.8047|0.8239|0.8143|0.8047|0.8143|0.8239|0.7951|0.8047|0.8047|0.8047|0.8239|0.7951|0.8047|0.8622|0.8622|0.843|0.8526|0.8334|0.8526|0.7951|0.8334|0.8143|0.8143|0.8334|0.8143|0.9|0.8239|0.7472|0.6993|0.6993|0.6802|0.6897|0.7185|0.6993|0.7089|0.7281|0.7281|0.6993|0.6802|0.6802|0.7281|0.7185|0.7185|0.7089|0.6993|0.7089|0.6897|0.6993|0.7089|0.7089|0.75||0.6706|0.6706|0.6418|0.65||0.6131|0.6131|0.6131|0.6131|0.6323|0.6323|0.6131|0.6227|0.6323|0.6418|0.6323|0.6323|0.6418|0.6323|0.6802|0.6802|0.6897|0.6706|0.6706|0.7089|0.6993|0.6706|0.6802|0.7089|0.7185|0.7281|0.7281|0.7281|0.7281|0.6993|0.7089|0.7281|0.6418|0.5939|0.6035|0.6035|0.6131|0.5844|0.5652|0.5939|0.6035|0.6323|0.6227|0.63|0.6035|0.6131|0.6035|0.6131|0.6035|0.5556|0.5844|0.5844|0.6035|0.6035|0.5652|0.5652|0.5652|0.6035|0.5556|0.5173|0.4694|0.455|0.4646|0.4598|0.4646|0.4311|0.455|0.4311|0.4407|0.4646|0.4503|0.4311|0.4119|0.4024|0.4024|0.4215|0.3832|0.3928|0.4215|0.4119|0.4119|0.4119|0.3832|0.3832|0.3736|0.3736|0.3832|0.4024|0.2778|0.2874|0.2682|0.2682|0.2682|0.2634|0.2634|0.2491|0.2491|0.2587|0.2587|0.2395|0.2443|0.2443|0.2395|0.2347|0.2347|0.2395|0.2395|0.2395|0.2443|0.2443|0.2395|0.2299|0.2299|0.2299|0.2299|0.2299|0.2347|0.2491|0.2491|0.2539|0.2539|0.2587|0.2634|0.2587|0.2587|0.2634|0.2539|0.2587|0.2634|0.2874|0.2874|0.2874|0.2874|0.2874|0.297|0.3066|0.3066|0.3113|0.3161|0.3066|0.297|0.3209|0.3305|0.3161|0.2491|0.24|0.255|0.225||0.199|0.21|0.215|0.22|0.21|0.215|0.215|0.23|0.24|0.245|0.245|0.24|0.25|0.265|0.245|0.215|0.215
11174|43249|/equities/energy-mad|NZXSMALLCAP|0.29|0.29|0.305|0.31|0.305|0.3|0.295|0.295|0.3|0.295|0.295|0.3|0.285|0.28|||0.29|0.29|0.29|0.28|0.285|0.29|0.295|0.3|0.285|0.29|0.285|0.29|0.3|0.28|0.3|0.3|0.29|0.29|0.29|0.295|0.29|0.295|0.285|0.28|0.275|0.265|0.26|0.265|0.275|0.29|0.295|0.295|0.29|0.295|0.3|0.29|0.3|0.305|0.295|0.3|0.295|0.29|0.3|0.295|0.295|0.295|0.295|0.305|0.3|0.29|0.3|0.305|0.295|0.295|0.295|0.3|0.3|0.305|0.305|0.315|0.305|0.305|0.305|0.315||0.31|0.315|0.315|0.315||0.32|0.325|0.31|0.32|0.305|0.32|0.325|0.32|0.32|0.33|0.33|0.35|0.35|0.355|0.34|0.335|0.335|0.35|0.35|0.33|0.33|0.35|0.355|0.355|0.35|0.35|0.355|0.35|0.35|0.365|0.355|0.355|0.35|0.365|0.365|0.37|0.365|0.365|0.37|0.375|0.37|0.36|0.36|0.37|0.38|0.38|0.38|0.37|0.355|0.35|0.34|0.34|0.335|0.345|0.34|0.345|0.35|0.35|0.35|0.35|0.36|0.36|0.36|0.36|0.36|0.37|0.37|0.38|0.38|0.37|0.375|0.385|0.38|0.375|0.38|0.38|0.385|0.385|0.39|0.385|0.4|0.38|0.38|0.4|0.405|0.415|0.405|0.38|0.375|0.375|0.38|0.39|0.4|0.39|0.39|0.405|0.38|0.4|0.405|0.4|0.41|0.415|0.415|0.425|0.425|0.425|0.435|0.43|0.425|0.435|0.425|0.44|0.42|0.44|0.44|0.45|0.445|0.46|0.45|0.455|0.45|0.45|0.43|0.455|0.43|0.44|0.435|0.44|0.42|0.43|0.465|0.48|0.47|0.425|0.44|0.455|0.445|0.45|0.45|0.44|0.45|0.44|0.44|0.45|0.46|0.44|0.45|0.445||0.44|0.46|0.42|0.44|0.43|0.43|0.44|0.42|0.44|0.45|0.45|0.47|0.45|0.46|0.49|0.47|0.425
11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|3.4|3.33|3.41|3.46|3.43|3.44|3.44|3.43|3.42|3.44|3.42|3.45|3.41|3.4|||3.38|3.44|3.32|3.3|3.35|3.4|3.35|3.36|3.41|3.46|3.49|3.35|3.29|3.29|3.25|3.26|3.22|3.19|3.2|3.12|3.2|3.43|3.43|3.55|3.55|3.56|3.5|3.56|3.36|3.32|3.24|3.2|3.22|3.14|3.31|3.3|3.25|3.26|3.3|3.3|3.25|3.31|3.29|3.29|3.3|3.3|3.43|3.47|3.45|3.59|3.58|3.55|3.58|3.55|3.47|3.32|3.4|3.42|3.4|3.42|3.35|3.26|3.33|3.34||3.31|3.29|3.34|3.34||3.29|3.32|3.3|3.29|3.3|3.32|3.28|3.21|3.2|3.05|3.12|3.25|3.19|2.88|2.9|2.96|2.96|2.96|2.96|2.97|2.96|2.97|2.96|2.96|2.97|2.96|2.95|2.95|2.96|2.96|2.95|2.95|2.92|2.97|2.96|2.95|2.98|2.95|2.96|2.95|2.95|2.96|2.94|2.93|2.96|2.95|2.93|2.93|2.94|2.85|2.82|2.82|2.8|2.74|2.8|2.73|2.71|2.73|2.73|2.73|2.72|2.69|2.72|2.73|2.72|2.72|2.72|2.72|2.72|2.72|2.72|2.73|2.72|2.72|2.71|2.71|2.72|2.74|2.71|2.71|2.71|2.71|2.72|2.71|2.72|2.75|2.71|2.71|2.69|2.68|2.6|2.6|2.62|2.69|2.73|2.75|2.75|2.77|2.73|2.77|2.77|2.78|2.8|2.76|2.81|2.82|2.82|2.82|2.87|2.88|2.88|2.92|2.91|2.99|2.98|2.95|3|2.96|2.94|2.9|2.92|2.87|2.8|2.72|2.72|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.68|2.7|2.67|2.66|2.67|2.69|2.7|2.7|2.7|2.68|2.66|2.66|2.65||2.65|2.63|2.6|2.59|2.6|2.63|2.56|2.65|2.67|2.68|2.68|2.58|2.65|2.69|2.68|2.69|2.71
11176|1096385|/equities/plexure|NZXSMALLCAP|0.86|0.86|0.88|0.88|0.87|0.87|0.88|0.88|0.9|0.87|0.86|0.89|0.88|0.89|||0.92|0.86|0.84|0.86|0.86|0.88|0.89|0.88|0.89|0.9|0.9|0.91|0.91|0.9|0.93|0.92|0.96|0.93|0.89|0.88|0.92|0.98|0.99|0.92|0.84|0.89|0.92|0.97|0.98|0.97|0.97|0.97|1.05|1.07|1.07|1.09|1.1|1.13|1.13|1.12|1.12|1.11|1.13|1.15|1.14|1.12|1.15|1.15|1.16|1.15|1.12|1.11|1.13|1.14|1.18|1.18|1.2|1.2|1.24|1.25|1.26|1.26|1.25|1.25||1.23|1.25|1.19|1.13||1.11|1.12|1.1|1.08|1.1|1.13|1.17|1.17|1.21|1.2|1.18|1.19|1.2|1.21|1.23|1.23|1.22|1.21|1.21|1.21|1.21|1.2|1.33|1.34|1.36|1.4|1.43|1.43|1.32|1.4|1.38||1.55|1.53|1.5|1.5|1.45|1.41|1.43|1.52|1.42|1.5|1.52|1.51|1.54|1.54|1.55|1.52|1.55|1.55|1.55|1.56|1.57|1.55|1.55|1.55|1.58|1.41|1.4|1.4|1.41|1.39|1.39|1.39|1.41|1.4|1.41|1.39|1.42|1.42|1.4|1.38|1.38|1.38|1.39|1.4|1.4|1.4|1.41|1.41|1.43|1.38|1.4|1.4|1.41|1.39|1.42|1.44|1.44|1.37|1.38|1.41|1.41|1.35|1.29|1.41|1.42|1.49|1.49|1.48|1.5|1.48|1.49|1.5|1.48|1.48|1.32|1.21|1.22|1.2|1.23|1.23|1.24|1.22|1.17|1.17|1.12|1.13|1.19|1.15|1.12|1.08|1.01|0.97|0.95|0.93|0.93|0.93|0.96|0.96|0.92|0.93|0.93|0.91|0.94|0.9|0.93|0.94|0.92|0.92|0.96|0.92|0.94|0.94|0.95|0.91|0.94|0.9||0.9|0.92|0.9|0.87|0.88|0.89|0.92|0.97|0.96|0.93|0.9|0.88|0.86|0.87|0.8|0.68|0.68
11177|43302|/equities/savoy-equities|NZXSMALLCAP|0.002|0.002|0.002||0.001||0.002|0.002|0.001|0.001||0.002||0.002|||0.002|0.002|0.002|0.001||0.002|0.002|0.002|0.002|0.002|0.001|0.002|0.002||0.002|0.002|0.001|0.001|0.001|0.001||0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.001|0.001|0.002|0.002||||0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.002||0.002|0.002|0.002|0.002|0.002|0.002||0.002|0.002|0.002|0.002|||0.001||0.001||0.002|0.002|0.002||0.002|0.003|0.002|||0.003|0.003||0.001|0.001|0.002|||||0.002|0.002||||0.002||0.002|0.002|0.002|0.002|0.002|0.002|0.002|0.003|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11178|1096388|/equities/qex-logistics|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||0.285|0.29|0.295|0.29|0.295|0.3|0.325|0.315|0.305|0.305|0.31|0.3|0.315|0.31|0.325|0.33|0.33|0.33|0.325|0.33|0.325|0.31|0.32|0.325|0.325|0.325|0.32|0.32|0.31|0.345|0.35|0.345|0.34|0.35|0.35|0.35|0.34|0.345||0.35|0.35|0.355|0.375|0.375|0.365|0.36|0.36|0.36|0.35|0.37|0.355|0.36|0.36|0.365|0.35|0.345|0.365|0.37|0.405|0.4|0.39|0.39|0.405|0.395|0.4|0.395|0.395|0.38|0.36|0.365|0.355|0.325|0.335|0.37|0.37|0.365|0.34|0.295|0.285|0.27|0.28|0.35||0.45|0.45|0.45|0.46|0.46|0.46|0.465|0.47|0.49|0.5|0.495|0.49|0.5|0.485|0.49|0.49|0.5|0.49|0.5|0.51|0.5|0.52|0.52|0.5|0.51|0.51|0.51|0.53|0.53|0.54|0.51|0.5|0.485|0.485|0.48|0.48|0.48|0.485|0.495|0.55|0.53|0.55|0.55|0.55|0.53|0.52|0.54|0.52|0.53|0.53|0.53|0.55|0.52|0.54|0.54|0.52|0.54|0.53|0.52|0.52|0.55|0.55|0.53|0.54|0.54|0.54|0.54|0.52|0.54|0.55|0.55|0.55|0.55|0.53|0.55|0.53|0.55|0.55|0.53|0.58|0.58|0.58|0.58|0.59|0.59|0.6|0.6|0.6|0.6|0.6|0.61|0.63|0.63|0.63|0.61|0.61|0.61|0.62|0.66|0.62|0.63|0.61|0.68|0.65||0.66|0.65|0.69|0.69|0.69|0.73|0.71|0.73|0.67|0.66|0.66|0.63|0.62|0.64|0.63|0.65|0.65
11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|0.99|1|1.01|1|0.99|0.99|0.99|1|1|1.01|1|1.01|1.01|1.01|||1|1|1|1|1.01|1|1.01|1.03|1.02|1.04|1.04|1.04|1.04|1.03|1.01|1.03|1.03|1.04|1.04|1.02|1.02|1.02|1.04|1.02|1.01|1.03|1.03|1.05|1.04|1.04|1.04|1.05|1.06|1.04|1.03|1.05|1.04|1.05|1.06|1.06|1.07|1.05|1.04|1.05|1.06|1.06|1.07|1.08|1.06|1.09|1.04|1.03|1.03|1.05|1.04|1.04|1.05|1.05|1.05|1.06|1.03|1.03|1.02|1.03||1|1.04|1.03|||1|1.06|1.09|1.13|1.1|1.21|1.27|1.48|1.55|1.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11180|43296|/equities/rakon|NZXSMALLCAP|0.97|0.97|0.99|0.99|0.99|0.99|1|0.99|0.98|0.97|0.99|0.97|0.99|1|||1.01|0.94|0.92|0.91|0.91|0.92|0.92|0.94|0.92|0.94|0.95|0.93|0.9|0.89|0.87|0.88|0.88|0.85|0.83|0.82|0.85|0.88|0.86|0.87|0.89|0.89|0.93|0.96|0.96|0.94|0.92|0.86|0.85|0.84|0.84|0.77|0.75|0.73|0.72|0.71|0.72|0.71|0.7|0.69|0.69|0.72|0.75|0.75|0.76|0.78|0.79|0.78|0.78|0.79|0.76|0.75|0.71|0.72|0.69|0.77|0.72|0.64|0.61|0.6||0.58|0.57|0.57|0.57||0.55|0.55|0.55|0.54|0.54|0.54|0.58|0.57|0.53|0.5|0.49|0.48|0.485|0.48|0.47|0.47|0.45|0.44|0.43|0.405|0.395|0.405|0.4|0.395|0.385|0.385|0.39|0.395|0.395|0.39|0.39|0.395|0.38|0.385|0.375|0.37|0.38|0.365|0.36|0.375|0.38|0.385|0.395|0.39|0.39|0.395|0.39|0.395|0.39|0.4|0.4|0.39|0.4|0.385|0.41|0.385|0.385|0.395|0.405|0.39|0.41|0.395|0.4|0.4|0.395|0.385|0.395|0.395|0.4|0.385|0.38|0.385|0.39|0.395|0.39|0.39|0.39|0.38|0.365|0.365|0.39|0.39|0.385|0.375|0.345|0.345|0.34|0.34|0.34|0.335|0.33|0.325|0.335|0.33|0.31|0.315|0.32|0.33|0.315|0.3|0.3|0.3|0.305|0.305|0.285|0.285|0.295|0.295|0.28|0.285|0.29|0.295|0.295|0.29|0.3|0.3|0.295|0.28|0.29|0.3|0.295|0.305|0.285|0.265|0.265|0.275|0.255|0.27|0.26|0.26|0.275|0.265|0.27|0.275|0.28|0.285|0.27|0.265|0.26|0.26|0.285|0.3|0.29|0.275|0.27|0.27|0.27|0.275||0.265|0.24|0.25|0.25|0.24|0.235|0.235|0.24|0.23|0.23|0.235|0.23|0.24|0.245|0.23|0.23|0.205
11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|0.4|0.39|0.38|0.39|0.38|0.37|0.385|0.39|0.39|0.395|0.395|0.41|0.415|0.41|||0.42|0.43|0.42|0.42|0.425|0.425|0.43|0.43|0.43|0.43|0.455|0.455|0.44|0.45|0.44|0.44|0.445|0.45|0.45|0.43|0.45|0.46|0.47|0.47|0.485|0.5|0.51|0.51|0.51|0.52|0.52|0.51|0.52|0.51|0.53|0.53|0.53|0.52|0.51|0.53|0.51|0.51|0.51|0.5|0.5|0.5|0.52|0.52|0.56|0.55|0.54|0.56|0.56|0.55|0.57|0.57|0.56|0.57|0.56|0.58|0.59|0.6|0.6|0.59||0.6|0.6|0.61|0.61||0.6|0.59|0.58|0.61|0.6|0.62|0.61|0.63|0.65|0.67|0.66|0.65|0.64|0.61|0.63|0.62|0.6|0.59|0.56|0.57|0.58|0.56|0.56|0.54|0.52|0.53|0.52|0.52|0.54|0.54|0.54|0.52|0.56|0.6|0.59|0.58|0.6|0.61|0.61|0.66|0.68|0.69|0.69||0.7|0.68||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|0.66|0.675|0.675|0.675|0.675|0.675|0.69|0.705|0.675|0.705|0.69|0.675|0.615|0.63|||0.615|0.6|0.585|0.57|0.597|0.615|0.588|0.585|0.585|0.675|0.69|0.645|0.6112|0.6112|0.6403|0.5821|0.5966|0.5413|0.5384|0.5239|0.4948|0.486|0.4715|0.4889|0.4715|0.4831|0.486|0.5093|0.5326|0.5821|0.5617|0.553|0.5442|0.5472|0.5821|0.553|0.6112|0.6112|0.215|0.6112|0.6403|0.6257|0.6257|0.6112|0.6257|0.5966|0.6694|0.6548|0.6694|0.6839|0.6694|0.6839|0.6839|0.6985|0.713|0.6985|0.6985|0.6985|0.6985|0.713|0.7276|0.7276|0.7276|0.255||0.7276|0.7421|0.6839|0.225||0.6694|0.6694|0.6694|0.6694|0.6548|0.6694|0.6694|0.6548|0.6694|0.6839|0.6839|0.6694|0.6257|0.6257|0.6403|0.6257|0.6403|0.6403|0.6694|0.6694|0.6257|0.6403|0.6694|0.6548|0.6548|0.6694|0.6548|0.6839|0.6839|0.6694|0.6694|0.6985|0.6548|0.5675|0.5442|0.5239|0.521|0.521|0.518|0.5093|0.5239|0.5239|0.5093|0.18|0.521|0.521|0.5122|0.5239|0.5064|0.5093|0.5239|0.5093|0.5006|0.5006|0.5122|0.5093|0.5093|0.4948|0.4977|0.4802|0.4831|0.486|0.4831|0.4948|0.4977|0.4948|0.4919|0.4773|0.4802|0.4773|0.4919|0.4657|0.4657|0.4511|0.4657|0.4598|0.4511|0.4482|0.4482|0.4366|0.4424|0.4366|0.4569|0.4453|0.4104|0.4016|0.3871|0.3813|0.3929|0.4016|0.4016|0.3958|0.3958|0.3958|0.3754|0.3813|0.3871|0.4278|0.422|0.4191|0.4191|0.4075|0.4366|0.4366|0.4366|0.4366|0.4424|0.4336|0.4336|0.454|0.4686|0.4598|0.4598|0.4657|0.4598|0.4657|0.4657|0.4802|0.4948|0.4802|0.4831|0.4948|0.4948|0.4889|0.4831|0.4831|0.4802|0.486|0.4831|0.5122|0.4657|0.5064|0.5122|0.5093|0.5093|0.5035|0.5093|0.5093|0.5151|0.5064|0.5239|0.5326|0.5355|0.5239|0.5064|0.5006|0.4948|0.5122||0.5006|0.4889|0.4948|0.4744|0.4889|0.5239|0.5239|0.5239|0.5239|0.5239|0.5006|0.5239|0.5646|0.553|0.5442|0.5355|0.4715
11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|2.61|2.65|2.67|2.67|2.63|2.61|2.58|2.6|2.5|2.52|2.4|2.2|2.09|2.09|||2.01|2.01|2.08|2.1|2.04|2.03|2|2.03|2.04|2.03|2.1|2.18|2.18|2.18|2.1|2.1|2.16|2.18|||2.23|2.24|2.24|2.2|2.11|2.11|2.1|2.16|2.18|2.18|2.24|2.2|2.26|2.2|2.2|2.2|2.2|2.2|2.27|2.29|2.21|2.27|2.34|2.35|2.35|2.35|2.35|2.26|2.28|2.3|2.37|2.37|2.29|2.34|2.4|2.37|2.4|2.34|2.32|2.32|2.29|2.29|2.28|2.29|2.3|2.3|2.3|2.33|2.33|2.26|2.26|2.25|2.3|2.29|2.27|2|1.94|1.9|1.9|1.84|1.85|1.88|1.85|1.77|1.8|1.75|1.75|1.73|1.74|1.75|1.79|1.8|1.75|1.73|1.73|1.75|1.75|1.77|1.79|1.78|1.8|1.74|1.83|1.8|1.75|1.77|1.77|1.77|1.79|1.85|1.9|1.97|1.96|1.95|1.95|1.99|2.01|2|2|1.93|1.88|1.75|1.75|1.74|1.75|1.74|1.77|1.75|1.71|1.7|1.75|1.78|1.78|1.75|1.78|1.83|1.85|1.84|1.84|1.83|1.8|1.79|1.75|1.75|1.75|1.74|1.74|1.79|1.75|1.75|1.75|1.74|1.75|1.73|1.75|1.78|1.8|1.75|1.74|1.77|1.79|1.79|1.78|1.75|1.75|1.79|1.82|1.76|1.78|1.8|1.7|1.75|1.75|1.75|1.76|1.75|1.8|1.83|1.83|1.79|1.76|1.71|1.69|1.7|1.75|1.81|1.76|1.72|1.75|1.77|1.78|1.75|1.8|1.65|1.68|1.69|1.69|1.65|1.7|1.7|1.69|1.73|1.83|1.84|1.8|1.75|1.75|1.6|1.56|1.66|1.77|1.77|1.84|1.84|1.87|1.8|1.8|1.8||1.78|1.77|1.82|1.84|1.84|1.84|1.89|1.89|1.95|1.9|1.89|1.9|1.89|1.8|1.93|1.84|1.84
11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|5.35|5.35|5.25|5.15|5.05|5|5.01|5.01|5.03|5.04|5.04|5.04|5.14|5.06|||4.89|4.9|5.09|5.01|4.98|4.9|4.77|4.8|4.83|4.83|4.85|4.79|4.84|4.8|4.82|4.82|4.83|4.85|4.78|4.78|4.92|5.04|4.96|4.9|4.87|4.92|4.85|4.9|4.9|4.89|4.89|4.9|4.85|4.74|4.72|4.67|4.67|4.7|4.67|4.69|4.72|4.72|4.73|4.66|4.68|4.7|4.75|4.8|4.86|4.85|4.9|4.85|4.85|4.81|4.71|4.76|4.74|4.7|4.8|4.87|4.86|4.86|4.9|4.85||4.85|4.8|4.92|4.78||4.8|4.85|4.68|4.6605|4.4655|4.4655|4.3387|4.2413|4.1438|4.1925|4.2705|4.29|3.9488|3.8512|3.8512|3.9|3.978|3.9488|3.9975|3.822|3.822|3.8512|3.9|3.8902|3.8707|3.8707|3.8707|3.8512|3.8707|3.8805|3.8805|3.8707|3.8415|3.8025|3.822|3.8317|3.8317|3.861|3.861|3.8707|3.8805|3.8805|3.8902|4.02|3.9293|3.939|3.9097|3.9488|3.9488|3.9488|3.9488|3.9488|3.8902|3.9195|3.978|3.978|3.9|3.978|3.978|3.978|3.978|3.939|3.9097|3.9585|3.978|3.978|3.978|3.978|3.978|3.9683|3.9488|3.9|3.9|3.8902|3.939|3.8902|3.9|3.9|3.9|3.9195|3.939|3.9683|3.9585|3.9488|3.8902|3.8902|3.9488|3.9585|3.9683|3.9|3.8512|3.8317|3.588|3.5587|3.5587|3.6075|3.6075|3.6075|3.6075|3.6075|3.6075|3.705|3.7733|3.783|3.8122|3.8025|3.8025|3.8512|3.861|3.8805|3.8805|3.8805|3.8902|3.8025|3.9|3.9|3.9|3.9|3.978|3.9975|3.9975|3.9683|3.9683|3.9975|3.9683|3.9975|3.9585|3.939|3.9975|4.095|4.1048||4.1145|4.1242|4.1828|4.1048|4.2413|4.29|4.29|4.2413|4.368|4.3583|4.329|4.251|4.212|4.2217|4.2705|4.1438||4.1925|4.1925|4.1925||4.1925|4.1925|4.3875|4.3875|4.485|4.3875|4.4363|4.4167|4.4363|4.4363|4.3875|4.3875|4.3875
11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|0.955|0.95|0.96|0.99|0.97|0.93|0.94|0.93|0.94|0.97|0.98|0.97|0.965|0.96|||0.985|0.97|0.97|0.97|0.97|0.97|0.95|0.935|0.935|0.91|0.88|0.89|0.89|0.89|0.87|0.86|0.86|0.88|0.91|0.905|0.95|0.95|0.915|0.86|0.885|0.91|0.9|0.9|0.95|0.96|0.98|1|0.99|0.96|0.95|0.97|0.985|0.99|1.02|1.025|0.975|0.935|0.925|0.925|0.96|0.94|1.015|1.03|1.02|1.035|1.035|0.98|0.89|0.9|0.9|0.85|0.79|0.765|0.755|0.75|0.745|0.74|0.74|0.72||0.75|0.75|0.755|0.76||0.73|0.75|0.75|0.75|0.755|0.755|0.75|0.74|0.725|0.715|0.73|0.73|0.735|0.71|0.725|0.73|0.735|0.73|0.705|0.74|0.72|0.7|0.73|0.69|0.66|0.65|0.655|0.66|0.65|0.64|0.64|0.64|0.645|0.65|0.65|0.635|0.63|0.64|0.635|0.625|0.61|0.625|0.635|0.635|0.64|0.65|0.645|0.66|0.65|0.67|0.67|0.645|0.63|0.62|0.62|0.65|0.625|0.615|0.62|0.62|0.62|0.62|0.625|0.645|0.64|0.645|0.64|0.645|0.65|0.67|0.665|0.63|0.61|0.6|0.6|0.6|0.615|0.62|0.625|0.615|0.635|0.64|0.635|0.665|0.67|0.675|0.685|0.695|0.68|0.695|0.675|0.67|0.67|0.67|0.64|0.645|0.66|0.7|0.68|0.665|0.67|0.64|0.69|0.7|0.71|0.705|0.68|0.69|0.685|0.67|0.68|0.69|0.69|0.67|0.67|0.66|0.665|0.665|0.7|0.68|0.68|0.66|0.7|0.7|0.68|0.65|0.655|0.665|0.675|0.69|0.665|0.695|0.735|0.64|0.6|0.56|0.555|0.545|0.575|0.57|0.6|0.595|0.6|0.65|0.595|0.6|0.595|0.55||0.52|0.55|0.515|0.505|0.48|0.49|||0.465|0.46|0.46|0.455|0.475|0.49|0.48|0.46|0.45
11186|43230|/equities/aorere-res|NZXSMALLCAP|||||1.45|||||||||||||||||||||||1.5|||||||||||1.5|1.64|1.64||||||||||||1.71|1.71|||||1.71|1.71|||||1.72|1.72|||||1.72||||1.72|1.72||||||||1.7|1.7||||||1.7||||||1.7|1.7|||||1.7|1.7|||||||1.68|1.68||||||||||||||||||||||||||||||||||1.5|1.5|||||||||||1.65|||1.65||||1.6||||1.18||||||||||1.09|1.09|1.1|||1.1||||1.1||1.1||||1.1|1.1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|3.15|3.15|3.11|3.11|3.1|3.05|3.1|3|3|3||3.11|3.15|3.05|||||3.01|3.07|3.02|3|3|2.9|2.9|2.98|2.96|2.98|2.98|2.98|2.98|2.98|3.01||3.09|3.1|3.1|3.1|3.1|3.16||3.2|3.05|3.05|3.02|3.05|3.03|3.03|3.03|3.08|3.09|3.16|3.16|3.2||3.17||3.1|3|2.99|3.01|3.15|3.15|3.3|3.3|3.3|3.3|3.24|3.26|3.24|3.19|3.15|3.15|3.15|3.24|3.21||3.22|3.25|3.24||3.22|3.2|3.2|3.2|3.19|3.19|3.19|3.2|3.2|3.24|3.3|3.3|3.3|3.33|3.3|3.3|3.3|3.3|3.3|3.3|3.28|3.24|3.24|3.24|3.3|3.3|3.3|3.33|3.3|3.3|3.3|3.25|3.16|3.12|3|3.05|3.02|3.14|3.14|3.14|3.12|3.14|3.13|3.2|3.2|3.26|3.19|3.31|3.22|3.15|2.96|2.8|2.67|2.67|2.75|2.73|2.69|2.69|2.69|2.65|2.6|2.67|2.67|2.65|2.6|2.65|2.61|2.65|2.65|2.65|2.61|2.65|2.65|2.65|2.65|2.65|2.65|2.71|2.65|2.6|2.56|2.59|2.6|2.54||2.6|2.6|2.6|2.6|2.51|2.25|2.25|2.25|||2.22|2.17|2.22||2.22|||2.22|2.2||||2.25|2.29|2.3||2.39|2.39||2.39|2.4|2.4|||||2.36|2.39|2.31|||2.27|2.31|2.37|2.45|2.5|2.55|2.51|2.49|2.5|2.41|2.35|2.35|2.35|2.3||2.3|2.2|2.2|2.2|2.2|2.2|2.4|2.4|2.11|2.2|2.19|2.05||1.95|1.9|1.9|1.92|1.92||||1.87|1.86|1.85|1.89|1.9|1.95|1.95|1.84|1.85
11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|8.7|8.8|8.8|8.75|8.8|8.8|8.89|9|9|9.04|9.1|9|9.2|9.2|||9.2|9.1|9.2|9.1|9.1|9.05|9.01|9|9|8.9|8.94|8.9|8.85|8.85|8.7|8.43|8.4|8.55|8.5|8.4|8.4|8.4|8.4|8.5|8.75|8.9|8.99|9|8.89|8.89|8.76|8.76|8.76|8.58|8.58|8.58|8.56|8.58|8.58|8.58|8.57|8.57|8.57|8.4|8.4|8.4|8.39|8.7|8.48|8.3|8.2|8.2|8.1|8.01|8|7.91|7.82|7.69|7.76|7.52|7.76|7.76|7.76|||7.76|7.7|7.7|7.7||7.7||7.81|7.7|7.56|7.65||||7.55|7.45|7.5|7.45|7.45|7.45|7.41|7.5|7.4|7.32||7.3|7.28|7.35|7.35||7.35|7.29|7.29|7.29|7.29|7.22|7.15|7.25|7.25|7.11|7.14|7.14|7.15|7.25|7.5|7.41|7.5|7.52||7.52|7.5|7.4|7.4|7.4|7.4|7.3|7.11|7.11|7.2|7.04|7.18|7.04|7.05|7.1|7|6.97|6.91|6.92|6.92|6.52|6.5|6.4|6.37|6.36|6.36|6.35|6.35|6.35|6.25|6.3|6.33|6.37|6.37|6.31|6.21|6.26|6.37|6.26|6.3|6.3||6.2|6.1|6.1|||6.2|6.33|6.14|5.98|5.98|6|6||6.14|6|6.1|6.2|6.25|6.25|6.25|6.3|6.2|6.03|5.98|6|5.91|5.8|5.8|5.8|5.8|5.6|5.78|5.82|6.09|6.49|6.94|6.94|6.98|6.99|6.95|6.95|6.95|6.95|6.99|6.9|6.94|6.89|6.94|6.94|6.87|6.94|6.85||6.74|6.86|6.98|6.98|6.99|6.9|6.99||6.9||6.99|6.99|6.99||7|6.95|6.92|7||6.9||6.7|6.7|6.7|6.7|6.69|6.7
11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP|1.1|1.09|1.09|1.09|1.08|1.07|1.04|1.02|1.01|1.02|1.02|1.03|1.03|1.02|||1|1.01|0.99|0.98|0.99|0.99|1|0.99|1|1|1|1.02|1.01|1.01|1.01|1|1|1.01|1.02|1.04|1.04|1.02|1.01|1|0.99|1.05|1.03|1.04|1.05|1.05|1.02|1.02|1.04|1.03|1.06|1.08|1.08|1.07|1.05|1.05|1.01|0.98|0.94|0.92|0.9|0.9|0.9|0.88|0.89|0.89|0.9|0.9|0.89|0.88|0.9|0.9|0.88|0.89|0.86|0.9|0.91|0.93|0.92|0.91||0.93|0.93|0.93|0.93||0.92|0.92|0.91|0.93|0.89|0.84|0.81|0.83|0.81|0.78|0.77|0.76|0.75|0.75|0.73|0.74|0.74|0.74|0.74|0.74|0.71|0.71|0.7|0.67|0.69|0.65|0.65|0.66|0.67|0.66|0.69|0.66|0.64|0.63|0.61|0.62|0.62|0.62|0.62|0.61|0.61|0.62|0.62|0.63|0.62|0.63|0.63|0.63|0.63|0.62|0.62|0.63|0.62|0.63|0.63|0.63|0.61|0.61|0.62|0.61|0.6|0.6|0.59|0.6|0.59|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.61|0.59|0.59|0.58|0.58|0.58|0.58|0.58|0.57|0.57|0.58|0.58|0.56|0.55|0.56|0.58|0.54|0.55|0.55|0.54|0.54|0.55|0.56|0.58|0.58|0.56|0.57|0.56|0.56|0.56|0.56|0.57|0.56|0.56|0.57|0.56|0.58|0.55|0.58|0.58|0.58|0.6|0.59|0.6|0.59|0.59|0.6|0.61|0.61|0.61|0.62|0.61|0.61|0.63|0.62|0.63|0.63|0.64|0.62|0.63|0.64|0.64|0.66|0.65|0.65|0.67|0.67|0.69|0.7|0.67|0.67|0.65|0.63|0.64||0.63|0.64|0.63|0.63|0.65|0.62|0.62|0.64|0.65|0.63|0.64|0.64|0.64|0.64|0.65|0.62|0.62
11190|43326|/equities/turner-growers|NZXSMALLCAP|2.9|2.9|2.9|2.95|2.9|2.94|2.98|2.98|2.94||2.9|2.92|2.9||||2.95|2.94|2.9|3|2.98|2.92|2.92|2.92||||2.97|2.96|2.96|2.91|2.99|2.99|2.95|3|3|3|3|3|2.96|2.96|2.96|2.9|2.98|2.9|2.98|2.98|2.92|3|2.98|2.98|2.98|2.98|2.98||2.92|2.98|2.9|2.91|2.98|2.98||2.98|3||3|3|2.99|2.91|2.92|2.92|3|2.98||2.97|2.97|2.97|2.97|2.94|2.9|||2.98|2.98|2.98||2.98|2.95|2.9|2.81|2.84|2.84|2.8|2.84|2.78|2.78|2.84|2.84|2.81|2.84|2.84|2.84|2.84|2.84|2.8|2.8|2.85|2.79|2.77|2.71|2.75|2.73|2.71|2.72|2.73|2.73|2.7|2.72|2.68|2.69|2.71|2.68|2.68|2.7|2.68|2.68||2.7|2.73|2.73|2.73|2.69|2.69|2.69|2.69|2.69|2.71|||2.7|2.71|2.69|2.69|2.73|2.73|2.73|2.73|2.75|2.67|2.74|2.74|2.74|2.67|||2.71|2.75|2.75|2.75|2.75|2.76|2.76|2.68|2.77|2.77||2.78|2.75|2.79|2.79|2.72|2.8|2.72|2.75|2.8|2.79|2.72|2.79||2.8|2.8|2.8||2.81|2.77|2.79|2.8|2.6|2.58|2.59|2.67|2.6|2.55|2.69|2.69|2.65|2.65|||2.68||2.68|||2.7|||2.7|2.7|2.65|2.62|2.6|2.6|2.6|2.6||||2.55|2.55|2.6|2.6||2.6|2.65|2.7||2.77|2.77||2.72|2.72|2.77|||||2.7|2.7|2.7||2.68|2.68|2.7|2.7|2.7|2.7|2.7|2.7|2.65|2.67|
11191|43317|/equities/teamtalk|NZXSMALLCAP|0.8|0.8||0.8|0.81|0.81|0.82|0.82|0.82|0.82|0.8|0.82|0.84|0.83|||0.84|0.84|0.83|0.83|0.82|0.81|0.83|0.82|0.8|0.8|0.79|0.78|0.8|0.82|0.82|0.8|0.79|0.77|0.74|0.74|0.74|0.73|0.73|0.75|0.74|0.79|0.78||0.77||||0.78|0.8|0.8|0.8|0.8|0.78|0.8|0.8|0.79|0.8|0.78|0.78|0.77|0.76|0.75|0.75||0.73|0.76|0.75|0.74|0.74|0.76|0.75|0.73|0.72|0.73|0.74|0.75|0.74|0.73||0.75|0.75|0.75|0.72|0.74||0.74|0.74|0.75|0.75|0.77|0.75|0.75|0.77|0.75|0.74|0.75|0.75|0.76|0.75|0.76|0.76|0.75|0.76|0.75|0.75|0.75|0.74|0.75|0.75|0.75|0.74|0.75|0.74|0.76|0.77|0.77|0.78|0.78|0.77|0.78|0.77|||0.78|0.78|0.78|0.79|0.8|0.8|0.8|0.82|0.8|0.83|0.83|0.83|0.85|0.82|0.82|0.8|0.8|0.8|0.81|0.82|0.8|0.82|0.83|0.83|0.82|0.82|0.84|0.82|0.84|0.84|0.83|0.82|0.82|0.8|0.79|0.79|0.78||0.78|0.78|0.76|0.73|0.75|0.76|0.77|0.77|0.77|0.77|0.75|0.78|0.78|0.78|0.76|||0.76|0.75|0.76|0.76|0.76|0.76|0.76|0.77|0.78|0.78|0.77|0.77|0.77|0.77|0.78|0.77|0.75||0.77|||0.75|0.75|0.74|0.76||0.75|0.75|0.75||0.75|0.75|0.73||0.73|0.72||||0.73|0.74|0.75|0.71|0.75|0.74||0.75|0.76|0.72|0.72|0.74|0.73|0.71|0.69|0.69|||0.69|0.69|0.69||0.68|0.69|0.69|0.68|0.68||0.69|0.69|0.69|0.7|0.7|
11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|0.8665|0.8615|0.8665|0.8615|0.8566|0.8566|0.8466|0.8167|0.8167|0.8217|0.8167|0.8117|0.8117|0.8167|||0.8167|0.8167|0.7918|0.7968|0.7968|0.7868|0.7769|0.7868|0.7868|0.7918|0.7868|0.7769|0.747|0.757|0.742|0.7271|0.7271|0.7321|0.737|0.742|0.742|0.747|0.737|0.737|0.742|0.757|0.747|0.7321|0.7121|0.7171|0.6972|0.7171|0.7072|0.6922|0.7022|0.7072|0.7121|0.7121|0.71|0.7072|0.7121|0.6972|0.6972|0.6972|0.6872|0.6972|0.7022|0.7022|0.7072|0.7072|0.7121|0.7121|0.7072|0.7072|0.7121|0.7171|0.7221|0.7171|0.7271|0.7271|0.7221|0.7171|0.7121|0.7||0.7072|0.7121|0.7072|0.7||0.7072|0.7121|0.7171|0.7171|0.7171|0.7171|0.7171|0.7271|0.7121|0.7022|0.7072|0.7271|0.6972|0.6773|0.6673|0.6424|0.6225|0.6125|0.6026|0.5926|0.5976|0.5876|0.6125|0.5876|0.5926|0.5827|0.5926|0.5827|0.5876|0.5926|0.5876|0.5976|0.5876|0.5827|0.5777|0.5727|0.5777|0.5677|0.5727|0.5677|0.5777|0.5677|0.5677|0.58|0.5727|0.5677|0.5727|0.5777|0.5777|0.5827|0.5876|0.5827|0.5827|0.5926|0.5976|0.5976|0.5876|0.5926|0.5976|0.5976|0.5976|0.5976|0.5976|0.5876|0.5827|0.5827|0.5876|0.5876|0.5876|0.5777|0.5827|0.5827|0.5777|0.5727|0.5677|0.5677|0.5627|0.5677|0.5677|0.5777|0.5627|0.5677|0.5677|0.5677|0.5727||0.5777|0.5777|0.5827|0.5677|0.5727|0.5777|0.5777|0.5827|0.5727|0.5876|0.5926|0.5827|0.5827|0.5876|0.5976|0.5926|0.5876|0.5876|0.5976|0.5876|0.5926|0.5926|0.6076|0.6076|0.6026|0.5876|0.5926|0.5876|0.5777|0.5777|0.5876|0.5827|0.5876|0.5926|0.6076|0.6125|0.6026|0.5926|0.6026|0.6026|0.6076|0.6225|0.6175|0.6175|0.6026|0.6175|0.6026|0.6175|0.6175|0.6275|0.6225|0.6175|0.6076|0.6076|0.5976|0.6175|0.6076|0.5976|0.5926|0.6076|0.6225|0.6076||0.6076|0.6474|0.6374|0.6275|0.6374|0.6374|0.6275|0.6225|0.6175|0.6275|0.6175|0.6175|0.6275|0.6275|0.6325|0.6374|0.6225
11193|1096411|/equities/truscreen|NZXSMALLCAP|0.0877|0.0837|0.0896|0.0896|0.0906|0.0906|0.0926|0.0926|0.0916|0.0926|0.0955|0.0945|0.0945|0.0936|||0.0936|0.0975|0.0975|0.0975|0.0995|0.1005|0.1005|0.1014|0.0965|0.0995|0.0975|0.0975|0.0985|0.0985|0.0975|0.0975|0.0985|0.0985|0.0985|0.0975|0.0975|0.1034|0.1034|0.0896|0.0837|0.0916|0.0955|0.0995|0.0985|0.0985|0.1005|0.1005|0.1064|0.1152|0.1162|0.1172|0.1192|0.1211|0.121|0.1211|0.1202|0.1241|0.1261|0.133|0.132|0.132|0.136|0.142|0.145|0.149|0.148|0.142|0.143|0.15|0.151|0.143|0.135|0.14|0.176|0.15|0.111|0.106|0.095|0.095||0.1|0.105|0.099|0.096||0.094|0.087|0.081|0.082|0.083|0.082|0.081|0.082|0.08|0.079|0.081|0.08|0.082|0.082|0.081|0.082|0.083|0.08|0.079|0.08|0.081|0.087|0.085|0.086|0.086|0.084|0.083|0.084|0.084|0.083|0.084|0.083|0.084|0.085|0.089|0.09|0.09|0.09|0.09|0.091|0.09|0.089|0.091|0.092|0.091|0.091|0.094|0.092|0.092|0.087|0.087|0.087|0.086|0.089|0.088|0.088|0.087|0.087|0.089|0.091|0.087|0.089|0.087|0.085|0.088|0.086|0.089|0.09|0.092|0.093|0.091|0.094|0.093|0.093|0.095|0.095|0.091|0.094|0.094|0.088|0.093|0.093|0.09|0.086|0.102|0.104|0.101|0.099|0.09|0.082|0.08|0.079|0.077|0.077|0.076|0.075|0.076|0.08|0.082|0.082|0.08|0.085|0.07|0.073|0.076|0.079|0.08|0.074|0.079|0.076|0.065|0.064|0.063|0.062|0.062|0.062|0.062|0.064|0.064|0.061|0.061|0.061|0.062|0.062|0.062|0.06|0.055|0.055|0.055|0.056|0.056|0.055|0.055|0.055|0.054|0.055|0.056|0.056|0.056|0.056|0.056|0.056|0.057|0.058|0.056|0.059|0.058|0.059||0.059|0.059|0.058|0.059|0.06|0.056|0.058|0.063|0.066|0.07|0.071|0.069|0.069|0.067|0.065|0.067|0.069
11194|43247|/equities/dorchester-pac|NZXSMALLCAP|3.63|3.65|3.7|3.74|3.75|3.7|3.6|3.5|3.47|3.44|3.47|3.42|3.4|3.4|||3.46|3.42|3.45|3.48|3.48|3.43|3.48|3.45|3.46|3.32|3.27|3.24|3.32|3.3|3.29|3.29|3.3|3.11|3.2|3.14|3.15|3.15|3.11|3.13|3.14|3.22|3.23|3.22|3.23|3.25|3.21|3.2|3.19|3.15|3.18|3.17|3.16|3.14|3.2|3.23|3.27|3.3|3.3|3.3|3.25|3.3|3.3|3.3|3.32|3.35|3.34|3.35|3.35|3.2|3.2|3.17|3.22|3.2|3.2|3.2|3.2|3.22|3.23|3.14||3.11|3.1|3.05|3||3.01|3.01|3.01|2.99|3.01|2.96|2.93|2.94|2.92|2.87|2.92|2.89|2.88|2.9|2.92|2.91|2.93|2.93|2.87|2.89|2.85|2.9|2.81|2.7|2.64|2.64|2.65|2.67|2.68|2.68|2.62|2.62|2.68|2.6|2.62|2.6|2.6|2.62|2.6|2.63|2.6|2.61|2.59|2.64|2.65|2.69|2.67|2.7|2.66|2.6|2.6|2.58|2.58|2.54|2.54|2.56|2.54|2.52|2.5|2.53|2.52|2.52|2.53|2.54|2.55|2.54|2.5|2.35|2.33|2.31|2.3|2.24|2.25|2.23|2.23|2.22|2.25|2.22|2.23|2.21|2.27|2.25|2.25|2.22|2.22|2.2|2.2|2.22|2.25|2.2|2.2|2.2|2.16|2.22|2.12|2.2|2.12|2.15|2.2|2.25|2.28|2.3|2.3|2.28|2.27|2.21|2.21|2.28|2.28|2.27|2.23|2.15|2.2|2.16|2.17|2.16|2.16|2.17|2.2|2.3|2.25|2.26|2.27|2.2|2.19|2.17|2.12|2.11|2.06|2.07|2.07|2.13|2.11|2.1|2.12|2.2|2.1|1.92|1.93|1.88|1.89|1.97|1.92|1.96|1.76|1.75|1.67|1.63||1.63|1.65|1.64|1.63|1.64|1.64|1.63|1.66|1.65|1.67|1.65|1.61|1.62|1.68|1.64|1.66|1.69
11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|3.45|3.52|3.6|3.55|3.57|3.5|3.5|3.52|3.55|3.5|3.5|3.54|3.63|3.72|||3.86|3.78|3.78|3.76|3.64|3.78|3.65|3.56|3.58|3.46|3.58|3.49|3.4|3.35|3.29|3.34|3.32|3.3|3.24|3.32|3.32|3.25|3.34|3.35|3.35|3.4|3.24|3.24|3.24|3.25|3.25|3.2|3.29|3.21|3.2494|3.2198|3.21|3.1903|3.24|3.1903|3.1115|3.0623|3.0525|3.0229|3.0525|3.0131|3.0328|3.0426|3.0525|3.0328|3.0525|3.0229|2.954|2.8949|2.954|2.9737|3.0032|3.0131|2.9343|2.7571|2.7078|2.7374|2.7472|2.76||2.7078|2.7275|2.7374|2.75||2.698|2.7078|2.6881|2.5109|2.4814|2.5207|2.5503|2.5601|2.5109|2.5109|2.5601|2.5798|2.5601|2.5601|2.5109|2.5404|2.5798|2.5306|2.5306|2.5404|2.5601|2.5601|2.5601|2.5601|2.5404|2.5306|2.5995|2.5109|2.5601|2.4617|2.3533|2.3533|2.314|2.3632|2.3927|2.2844|2.3337|2.3238|2.3337|2.3533|2.2943|2.373|2.3632|2.35|2.3337|2.3632|2.4124|2.3632|2.314|2.2844|2.1367|2.1761|2.1663|2.117|2.1367|2.1663|2.1663|2.1466|2.1761|2.2056|2.1663|2.1367|2.0875|2.0481|2.0383|2.0186|2.0186|2.0186|2.0087|2.0481|2.0481|2.0087|2.0087|2.0186|2.0087|2.0383|2.0284|1.9792|2.0087|2.0186|2.0481|2.0087|2.0383|2.0186|2.0284|2.0284|2.0087|2.0186|2.0087|2.0284|1.9693|1.989|1.9595|1.9595|1.989|1.9693|1.9792|1.989|1.989|1.9989|2.0087|1.9989|2.0186|2.0481|2.0383|2.0284|2.0284|2.0579|2.0284|2.0186|2.0186|2.0186|2.0186|1.989|2.0284|2.0284|2.0383|2.0284|2.0481|2.0481|2.0776|2.0579|2.0383|2.0284|2.0481|2.0678|2.0284|2.0284|2.0481|2.0186|2.0284|2.0481|2.0087|2.0383|2.0875|2.0776|2.0875|2.0776|2.0481|2.0284|2.0973|2.1269|2.2056|2.2056|2.117|2.0776|2.1072|2.0579||2.0481|2.0481|2.0284|2.0579|2.0481|2.0579|2.0284|2.0481|2.0678|2.0284|2.0776|2.0973|2.0875|2.1466|2.1564|2.1466|2.1269
11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|0.082|0.081|0.083|0.083|0.084|0.084|0.083|0.083|0.083|0.082|0.085|0.085|0.088|0.086|||0.09|0.087|0.088|0.09|0.091|0.088|0.09|0.09|0.09|0.089|0.087|0.09|0.09|0.09|0.091|0.088|0.089|0.09|0.094|0.094|0.095|0.093|0.092|0.097|0.091|0.09|0.09|0.081|0.086|0.09|0.091|0.095|0.096|0.096|0.096|0.097|0.096|0.094|0.097|0.094|0.094|0.095|0.101|0.096|0.093|0.102|0.1|0.102|0.097|0.1|0.1|0.102|0.1|0.103|0.101|0.1|0.093|0.089|0.087|0.085|0.077|0.077|0.077|0.076||0.077|0.076|0.076|0.077||0.075|0.075|0.073|0.075|0.074|0.077|0.078|0.077|0.073|0.073|0.073|0.07|0.069|0.069|0.067|0.07|0.069|0.067|0.07|0.067|0.066|0.066|0.067|0.068|0.068|0.066|0.067|0.067|0.068|0.059|0.067|0.068|0.069|0.066|0.066|0.066|0.066|0.067|0.066|0.066|0.065|0.065|0.065|0.067|0.06|0.062|0.062|0.064|0.064|0.066|0.061|0.061|0.061|0.062|0.063|0.061|0.062|0.063|0.061|0.058|0.058|0.059|0.059|0.058|0.06|0.061|0.059|0.059|0.061|0.059|0.059|0.062|0.06|0.06|0.062|0.063|0.06|0.06|0.062|0.061|0.063|0.064|0.065|0.065|0.065|0.065|0.066|0.064|0.062|0.065|0.066|0.067|0.068|0.066|0.067|0.067|0.067|0.07|0.07|0.069|0.07|0.07|0.07|0.069|0.069|0.068|0.066|0.07|0.075|0.078|0.078|0.08|0.082|0.081|0.074|0.073|0.072|0.07|0.073|0.076|0.08|0.08|0.082|0.082|0.081|0.081|0.08|0.08|0.094|0.094|0.0853|0.0914|0.0888|0.0896|0.0958|0.0976|0.0923|0.0967|0.0967|0.094|0.0967|0.0958|0.094|0.0958|0.0958|0.0905|0.0914|0.094||0.094|0.0949|0.0967|0.0967|0.0967|0.0958|0.0958|0.0993|0.0967|0.0967|0.0967|0.0967|0.1019|0.1046|0.1019|0.1028|0.1055
11197|14299|/equities/orocobre-limited|ASXSMALLCAP|6.34|6.19|6.46|6.42|6.55|6.2|6.18|5.97|5.83|5.47|5.55|5.37|5.37|5|||4.93|4.76|4.7|4.8|4.7|4.53|4.56|4.65|4.83|4.93|5.21|4.92|4.9|4.97|4.77|4.45|4.33|4.35|4.15|4.25|4.54|4.66|4.55|4.45|4.66|5.08|4.92|5.23|5.26|5.08|5.39|5.38|5.3|5.13|4.87|4.87|4.95|4.87|4.88|4.83|5.05|5.23|5.2|5.04|5|5.75|5.81||5.85|5.85|5.72|5.7|5.16|5.13|5.28|5.3|5.14|4.99|5.09|5|5.04|4.95|4.91|4.54||4.47|4.51|4.55|||4.33|4.21|4.18|4.35|4.36|4.31|4.17|4.26|4.11|4.07|3.93|4.01|4.14|3.96|3.97|4.02|3.96|4.09|4.13|4.15|4.01|3.74|3.74|3.77|3.49|3.45|3.18|3.22|3.05|2.97|3.02|2.94|2.92|2.95|2.68|2.55|2.6|2.48|2.45|2.56|2.52|2.62|2.56|2.69|2.67|2.71|2.77|2.64|2.65|2.65|2.65|2.69|2.75|2.88|2.88|2.84|2.76|2.78|2.6|2.47|2.54|2.48|2.49|2.43|2.52|2.55|2.6|2.78|2.84|2.8|2.7|2.77|2.68|2.66|2.65|2.7|2.66|2.68|2.73|2.71|2.83|2.76|2.6|2.6||2.9|2.84|2.83|2.89|2.81|2.84|2.91|3|2.95|2.98|3|3.04|3.16|3.19|3.21|3.28|3.13|3|2.96|2.97|3.08|3.08|3.27|3.22|3.17|3.19|3.09|3.13|2.87|2.8|2.72|2.73|2.65|2.65|2.56|2.6|2.61|2.6|2.48|2.38|2.39|2.38|2.31|2.3|2.37|2.51|2.56|2.44|2.37|2.39|2.41|2.44|2.44|2.23|2.44|2.58|2.72|2.8||2.8|2.68|2.53|2.51|2.46|2.35|2.42|2.51|2.39|2.37|2.3|2.29|2.25|2.12|2.07|1.89|1.835|1.9|2.02|2.04|2.03|2.05
11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|6.4422|6.3468|5.8696|5.9555|5.8886|6.1177|6.1463|6.1559|6.0032|5.86|6.0318|5.9077|5.9268|5.6023|||5.211|4.9533|4.9915|5.0201|4.7529|4.3998|4.4952|4.5239|4.5907|4.5525|4.5429|4.4952|4.2184|4.1994|4.2089|4.1326|3.8749|3.8462|3.9417|3.9035|4.123|4.3712|4.1326|4.228|4.3902|4.3616|4.123|4.1612|4.2471|4.0944|4.0848|4.1994|4.4761|4.4857|4.2757|4.3425|4.3043|4.2089|4.1898|3.9035|3.7508|3.8653|3.894|3.6744|3.7508|3.8558|4.4284||4.5429|4.4475|4.5429|4.3902|4.2853|4.1707|4.0467|4.1516|3.9417|4.0085|4.0848|4.3998|4.2757|4.3043|4.2853|4.1039||3.7222|3.5504|3.5981|||3.579|3.3881|3.4645|3.5313|3.5981|3.5885|3.5695|3.3977|3.7126|4.1421|4.0085|4.123|4.1039|3.8271|3.6267|3.8081|3.6649||3.8749|3.6935|3.684|3.6076|3.5504|3.5695|3.5122|3.474|3.579|3.1495|3.245|3.1877|3.1018|3.0445|2.9968|3.1495|2.9491|2.7773|2.7773|2.8727|2.6819|2.5864|2.6055|2.6532|2.5578|2.7296|2.8441|2.8059|3.0064|3.0064|2.9777|2.8918|2.9109|3.0445|3.1018|3.3499|2.8632|2.5769|2.6246|2.701|2.4814|2.4624|2.4146|2.491|2.5769|2.386|2.2906|2.3478|2.5101|2.1665||1.6702|1.4984|1.57|1.3934|1.3839|1.3743|1.3409|1.3743|1.2884|1.3171|1.3075|1.3791|1.4077|1.3934|1.5175|1.5175|1.5652|1.4316|1.4411|1.4698|1.4316|1.4364|1.4698|1.3457|1.2884|1.0355|0.9735|0.9115|0.9878|1.0594|1.0689|1.0451|1.0642|1.0117|1.0069|0.9926|0.9735|0.9783|0.9735|1.0164|1.0117|1.0594|1.0689|1.0117|0.9926|1.0069|1.0498|1.088|1.0928|1.131|1.1262|1.1023|1.0021|0.9449|0.878|0.8733|0.878|0.9353|0.9496|0.8399|0.878|0.8971|0.9401|0.921|0.9639|0.9019|0.8256|0.8351|0.8303|0.865|0.92|0.955|1.005|1||1.04|1.035|0.97|0.965|1.07|1.02|0.93|0.945|1.04|1.075|1.15|1.17|1.24|1.125|1.165|1.215|1.18|||1.095|1.25|1.235
11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|2.3|2.18|2.23|2.34|2.3|2.33|2.3|2.29|2.23|2.27|2.34|2.34|2.31|2.31|||2.39|2.16|2.2|2.32|2.39|2.28|2.38|2.46|2.5|2.54|2.59|2.56|2.65|2.63|2.76|2.53|2.47|2.44|2.33|2.4|2.4|2.65|2.81|2.91|2.95||3.29|3.55|3.04|3.31|2.88|2.97|2.92|3.01|2.72|2.69|2.77|2.65|2.65|2.8|2.8|2.92|2.93|2.69|2.6|3.1|3.37||3.61|2.79|2.53|2.08|1.825|1.56|1.58|1.55|1.62|1.69|1.535|1.42|1.35|1.37|1.415|1.24||1.21|1.16|1.16|||1.07|1.01|1.01|1.02|1.045|1.02|1.015|1.03|1.06|1.1|1.1|1.09|1.12|1.06|1.075|1.08|1.075|1.075|1.1|1.09|1.11|1.075|1.11|1.08|1.09|1.09|1.095|1.16|1.115|1.115|1.105|1.09|1.09|1.12|1.11|1.11|1.07|1.065|1.025|1.125|1.125|1.14|1.14|1.195|1.225|1.27|1.1|1.115|1.125|1.125|1.13|1.165|1.19|1.215|1.22|1.205|1.23|1.205|1.04|1.01|1.055|1.03|1.085|1.04|1.165|1.2|1.52|1.7|1.745|1.8|1.795|1.855|1.85|1.84|1.815|1.82|1.86|1.99|1.97|1.69|1.68|1.625|1.53|1.6|1.595|1.66|1.525|1.635|1.68|1.48|1.52|1.25|1.24|1.165|1.155|1.125|1.145|1.18|1.26|1.115|1.115|1.105|1.095|1.055|1.12|1.115|1.045|1.11|1.125|1.17|1.2|1.07|1|0.975|0.97|0.96|0.975|0.96|1.01|1|0.955|0.935|0.95|1.03|0.92|0.92|0.88|0.87|0.88|0.965|0.935|0.985|0.98|1.07|0.91|0.995|1.11|1.185|1.15|1.18|1.1|1.3|1.21||0.685|0.76|0.695|0.54|0.41|0.435||||0.475|0.3742|0.385|0.3455|0.3527|0.3059|0.3239|0.2339|0.2591|0.2591|0.2555|0.2303|0.2555
11200|947885|/equities/imugene-ltd|ASXSMALLCAP|6.46|6.46|6.8|6.29|6.63|6.46|5.95|5.78|5.78|5.61|6.12|5.44|5.27|4.42|||4.08|4.08|4.08|3.91|4.08|3.91|3.91|4.08|3.91|4.08|4.25|4.08|3.91|3.91|3.74|3.74|3.4|3.23|3.23|3.264|3.298|3.4|3.4|3.4|3.4|3.57|3.4|3.57|3.4|3.57|3.57|3.57|3.91|3.57|3.4|3.4|3.4|3.4|3.4|3.332|3.298|3.332|3.4|3.4|3.57|3.57|3.74||3.74|3.91|4.08|3.57|3.74|3.74|3.91|3.74|3.57|3.74|3.91|3.74|3.4|3.4|3.4|3.4||3.4|3.4|3.4|||3.4|3.57|3.264|3.264|3.366|3.366|3.366|3.57|3.74|3.91|3.91|3.91|4.08|4.25|4.25|4.25|4.25|4.42|4.08|3.4|3.57|3.74|4.25|3.91|3.4|3.128|3.332|3.4|2.958|2.72|2.686|2.55|2.108|2.108|2.142|1.938|1.904|1.87|1.904|1.904|1.836|1.938|1.904|1.972|2.04|2.074|2.04|2.142|1.938|1.87|1.836|1.87|1.836|1.87|1.904|1.87|1.904|1.836|1.802|1.734|1.734|1.598|1.598|1.598|1.632|1.598|1.53|1.564|1.598|1.564|1.564|1.598|1.666|1.598|1.53|1.632|1.632|1.7|1.7|1.7|1.802|1.768|1.836|1.87|1.938|1.972|1.904|1.938|1.904|1.938|1.904|1.904|1.87|1.87|1.904|1.836|1.87|1.904|1.972|1.904|1.938|1.904|1.87|1.938|2.006|1.904|1.938|2.006|2.21|1.802|1.802|1.7|1.428|1.496|1.292|1.224|1.19|1.156|1.156|1.156|1.156|1.156|1.224|1.19|1.156|1.156|1.088|1.054|1.054|1.088|1.088|1.088|1.088|1.054|1.156|1.122|1.156|1.156|1.088|1.224|1.224|1.224|1.224||1.19|1.224|1.156|1.156|1.122|1.156|1.156|1.122|1.088|1.088|1.156|1.156|1.122|1.156|1.02|1.02|1.054|1.02|0.986|0.986|0.952|0.952
11201|1123046|/equities/uniti-wireless|ASXSMALLCAP|2.67|2.63|2.64|2.58|2.62|2.6|2.6|2.59|2.58|2.48|2.5|2.52|2.47|2.41|||2.33|2.3|2.31|2.38|2.39|2.36|2.33|2.4|2.45|2.45|2.43|2.42|2.37|2.35|2.3|2.27|2.27|2.25|2.19|2.11|2.18|2.18|2.23|2.23|2.15|2.14|2.15|2.1|1.975|1.87|1.83|1.84|1.885|1.88|1.93|1.955|1.95|1.94|1.895|1.85|1.86|1.91|1.84|1.785|1.83|1.87|1.885||1.88|1.865|1.92|1.97|1.85|1.74|1.675|1.7|1.695|1.68|1.695|1.7|1.69|1.705|1.715|1.75||1.71|1.72|1.76|||1.735|1.7|1.73|1.74|1.82|1.65||1.48|1.525|1.505|1.45|1.455|1.44|1.46|1.505|1.53|1.53|1.56|1.56|1.56|1.56|1.53|1.5|1.5|1.55|1.59|1.58|1.59|1.58|1.545|1.525|1.49|1.45|1.385|1.39|1.3|1.21|1.18|1.16|1.19|1.21|1.255|1.21|1.25|1.25|1.26|1.245|1.255|1.255|1.24|1.285|1.37|1.365|1.35|1.455|1.47|1.44|1.45|1.405|1.4|1.41|1.43|1.39|1.41|1.415|1.43|1.465|1.44|1.47|1.47|1.46|1.43|1.42|1.22|1.26|1.31|1.29|1.3|1.435|1.45|1.485|1.475|1.485|1.41|1.465|1.475|1.49|1.5|1.54|1.64|1.61|1.59|1.61|1.56|1.585|1.605|1.615|1.65|1.67|1.645|1.67|1.665|1.62|1.6|1.55|1.59|1.61|1.59|1.61|1.59|1.57|1.58|1.57|1.49|1.48|1.525|1.49|1.47|1.5|1.5|1.45|1.47|1.525|1.56|1.5|1.45|1.415|1.42|1.445|1.52|1.53|1.63|1.67|1.655|1.7|1.695|1.65|1.66||1.4878|1.5699|1.6375|1.623||1.6617|1.6472|1.6327|1.6086|1.5361|1.5361|1.4685|1.5264|1.5458|1.5168|1.4733|1.4878|1.5264|1.4975|1.4975|1.4298|1.3815|1.4443|1.4347|1.4347|1.4347|1.396
11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|9.93|9.84|9.89|9.79|9.79|9.69|9.78|9.88|9.66|9.71|10.01|9.71|9.56|9.45|||9.33|9.22|9.07|9.1|9.29|9.14|9.01|9.09|9.07|9.27|9.4|9.29|9.37|9.18|9.23|8.93|8.8|8.62|8.83|8.74|8.89|9.3|9|8.99|9.17|9.25|9.08|9.04|9.28|9.55|9.83|9.81|9.66|10|10|9.84|9.8|9.37|9.78|9.43|8.85|8.03|7.5|7.12|7.38|7.3|7.32||7.41|7.45|7.56|7.28|7.29|7.23|7.3|7.27|7.18|7.12|6.96|7|7.19|7.21|7.41|7.24||7.1|7.24|7.28|||6.63|6.48|6.5|6.58|6.64|6.52|6.3|6.16|6.14|6.26|6.26|6.34|6.1|5.92|5.99|6.03|6.03|6.1|6.14|5.94|6|5.81|5.7|5.81|5.84|5.84|6|5.95|5.8|5.76|5.75|5.65|5.47|5.31|5.19|5.04|5.04|5.12|4.94|5.06|5.27|5.02|5.12|5.25|5.24|5.3|5.4|5.3|5.4|5.46|5.32|5.32|5.22|5.24|5.29|5.29|5.12|5.04|4.92|4.83|5.07|5.07|5.17|4.85|4.84|5.01|4.97|4.9|4.97|4.91|4.93|4.93|4.8|4.82|4.99|5.13|5.16|5.4|5.28|5.25|5.4|5.34|5.29|5.38|5.23|5.42|5.56|5.53|5.35|5.5|5.71|5.73|5.82|5.52|5.4|5.28|5.28|5.35|5.51|5.35|5.41|5.5|5.61|5.09|5.05|5.19|4.92|4.88|4.4|4.39|4.46|4.5|4.44|4.39|4.46|4.34|4.4|4.11|4.31|4.26|4.5|4.51|4.45|4.03|3.93|4.04|3.89|3.92|3.79|3.91|4.05|4.1|3.78|3.94|4.13|4.11|4.13|4.15|3.8|4.12|4.38|4.37|4.43||4.45|4.38|4.24|4.24|4.2|4.27|4.33|4.16|4.05|4.16|4.04|4.1|4.08|3.99|4.05|3.84|3.73|3.9|3.94|4|3.92|3.78
11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|0.415|0.42|0.425|0.435|0.43|0.425|0.425|0.42|0.425|0.43|0.455|0.455|0.45|0.45|||0.44|0.425|0.45|0.43|0.425|0.43|0.44|0.445|0.445|0.455|0.475|0.45|0.46|0.465|0.48|0.455|0.455|0.465|0.47|0.465|0.48|0.51|0.505|0.44|0.43|0.415|0.405|0.425|0.4|0.4|0.41|0.425|0.43|0.45|0.445|0.43|0.41|0.41|0.41|0.4|0.405|0.395|0.395|0.385|0.39|0.41|0.45||0.45|0.425|0.44|0.4125|0.4|0.42|0.435|0.44|0.44|0.4|0.425|0.455|0.44|0.43|0.43|0.415||0.34|0.335|0.325|||0.335|0.34|0.33|0.325|0.33|0.32|0.335|0.34|0.365|0.325|0.315|0.32|0.325|0.315|0.265|0.26|0.26|0.27|0.28|0.27|0.27|0.275|0.27|0.255|0.25|0.245|0.255|0.255|0.265|0.255|0.26|0.255|0.25|0.255|0.225|0.225|0.23|0.235|0.225|0.24|0.24|||0.265|0.275|0.275|0.275|0.265|0.29|0.265|0.27|0.27|0.29|0.27|0.24|||0.22|0.21|0.19|0.205|0.185|0.19|0.185|0.195|0.19|0.195|0.19|0.22|0.195|0.19|0.18|0.165|0.17|0.155|0.16|0.15|0.16|0.155|0.15|0.135|0.135|0.135|0.135|0.135|0.135|0.135|0.135|0.135|0.135|0.135|0.14|0.14|0.13|0.125|0.125|0.12|0.125|0.125|0.12|0.125|0.12|0.125|0.12|0.12|0.125|0.125|0.13|0.125|0.135|0.135|0.125|0.135|0.125|0.12|0.12|0.125|0.12|0.12|0.125|0.11|0.105|0.11|0.105|0.105|0.105|0.105|0.105|0.1025|0.11|0.105|0.105|0.1|0.105|0.1|0.105|0.105|0.11|0.1|0.105|0.12|0.125|0.125||0.13|0.125|0.12|0.12|0.13|0.125|0.12|0.12|0.125|0.12|0.115|0.11|0.11|0.11|0.105|0.105|0.1|0.11|0.105|0.115|0.12|0.11
11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|5.6757|5.7127|5.6018|5.6572|5.5093|5.6572|5.3707|5.0656|4.9362|4.9824|5.1211|5.1026|5.0934|5.1119|||5.0564|4.9362|5.1026|5.2782|5.3799|5.1488|5.1581|5.232|5.3152|5.3522|5.306|5.3245|5.3337|5.4354|5.6757|5.5463|5.4169|5.611|5.5278|5.3429|5.6203|5.8236|5.6018|5.7127|5.6388|5.7312|5.1581|5.2782|5.1858|4.7791|4.8992|4.89|4.8253|4.7051|4.6219|4.6497|4.6497|4.5665|4.548|4.5202|4.4833|4.511|4.474|4.4463|4.4186|4.4001|4.5665||4.7236|4.6774|4.7698|4.7513|4.6866|4.6681|4.853|4.9177|5.0102|5.0379|5.1026|5.2505|5.3614|5.1858|5.195|5.0194||4.9455|5.0194|4.9455|||4.9177|4.89|4.9639|5.0564|4.927|4.9177|4.8623|4.9547|5.1396|5.1673|5.232|5.3614|5.4077|5.3337|5.2782|5.2505|4.9917|4.4463|4.0488|4.1043|4.0581|4.1135|4.1228|4.095|4.0396|3.8824|4.0026|4.1412|4.0211|3.9471|3.9471|4.0488|4.0396|4.0673|3.9841|3.9194|3.9379|3.8177|4.1043|4.0858|3.9471|3.9656|3.9564|4.1505|4.1782|4.3436|4.2969|4.11|4.2035|4.1474|4.1287|4.0727|4.082|4.082|4.0914|4.054|3.9699|3.9326|3.8578|3.7084|3.8392|3.8111|3.9139|3.9045|3.9326|3.9045|3.9232|3.9232|4.11|4.1381|4.2035|4.3342|4.3622|4.3716|4.2688|4.4463|4.3903|4.521|4.493|4.3809|4.5024|4.4463|4.3249|4.3622|4.3342|4.5117|4.5397|4.6518|4.6051|4.5397|4.6705|4.5771|4.6518|4.6518|4.6518|4.7079|4.6051|4.7826|4.7546|4.7919|4.8386|4.7172|4.5584|4.4837|4.4183|4.8947|5.1936|5.2777|5.3524|5.231|5.259|5.1936|5.1749|5.0441|5.0908|4.9881|5.0161|4.848|4.876|4.8013|4.8293|4.7265|4.7359|4.7359|4.6612|4.7079|4.6705|4.7359|4.6051|4.8013|4.521|4.6518|4.6238|4.5304|4.3716|4.4463|4.465|4.521|4.2688|4.3996|4.4837|4.82|4.6798||4.5677|4.5584|4.3903|4.3249|4.2502|4.0914|4.1941|4.3529|4.1941|4.1661|4.11|4.2502|4.2221|4.1661|4.0727|3.9979|3.8298|3.9326|3.9419|4.0166|3.9419|3.9699
11205|7675|/equities/paladin-res|ASXSMALLCAP|3.9|3.8|3.7|3.7|3.7|4|4.05|4.05|4.1|4|4.4|4.35|4.35|4.3|||4|3.7|3.85|4.05|3.75|3.7|3.75|3.95|3.95|4.05|||4.55|4.599|4.501|4.256|4.061|4.305|4.012|4.159|4.208|4.55|4.11|4.11|3.914|3.914|3.669|3.816|3.914|3.718|3.767|4.256|3.62|3.62|3.278|3.425|3.425|3.376|3.327|3.229|3.033|3.18|3.327|2.544|2.642|2.74|3.082||3.278|3.131|3.327|3.082|2.936|3.229|3.474|3.082|2.936|2.838|2.984|3.033|3.082|2.936|2.74|2.642||2.446|2.691|2.691|||2.446|2.348|2.397|2.348|2.299|2.642|2.495|2.202|2.446|2.055|2.006|2.104|2.153|2.055|1.615|1.712|1.566|1.663|1.468|1.517|1.419|1.468|1.321|1.37|1.37|1.37|1.37|1.37|1.321|1.321|1.419|1.272|1.223|1.272|1.272|1.223|1.174|1.174|1.174|1.272|1.174|1.223|1.223|1.223|1.174|1.272|1.272|1.223|1.174|1.174|1.125|1.125|1.174|1.174|1.223|1.174|1.223|1.223|1.223|1.174|1.272|1.223|1.272|1.223|1.321|1.223|1.272|1.272|1.321|1.419|1.419|1.517|1.517|1.419|1.419|1.419|1.468|1.468|1.419|1.517|1.615|1.566|1.663|1.615|1.615|1.615|1.615|1.615|1.566|1.712|1.468|1.37|1.37|1.37|1.37|1.419|1.37|1.37|1.37|1.468|1.419|1.37|1.37|1.223|1.223|1.174|1.321|1.37|1.37|1.37|1.37|1.321|1.419|1.37|1.223|1.125|1.174|1.076|1.174|1.223|1.125|1.125|1.076|1.174|1.174|1.125|1.027|0.979|0.92|0.9|0.939|0.979|0.959|0.92|0.959|1.027|1.027|1.027|1.027|1.027|1.076|1.076|1.076||1.125|1.125|1.125|1.125|1.076|1.125|1.174|1.174|1.174|1.174|1.174|1.223|1.223|1.223|1.125|1.027|1.076|1.174|1.223|1.272|1.272|1.174
11206|14252|/equities/centuria-fpo|ASXSMALLCAP|2.73|2.82|2.78|2.77|2.75|2.77|2.71|2.77|2.64|2.7|2.69|2.66|2.57|2.56|||2.54|2.48|2.49|2.51|2.52|2.45|2.44|2.4|2.43|2.41|2.39|2.4|2.4|2.37|2.35|2.31|2.36|2.35|2.34|2.34|2.33|2.35|2.33|2.34|2.39|2.32|2.31|2.3|2.25|2.27|2.32|2.32|2.37|2.4|2.45|2.45|2.46|2.48|2.55|2.48|2.47|2.45|2.35|2.33|2.33|2.31|2.35||2.42|2.42|2.44|2.38|2.44|2.35|2.3|2.41|2.39|2.39|2.37|2.43|2.46|2.55|2.58|2.59||2.63|2.61|2.64|||2.53|2.48|2.51|2.55|2.58|2.5|2.5|2.47|2.5|2.46|2.5|2.43|2.41|2.5|2.56|2.5|2.51|2.49|2.55|2.54|2.51|2.48|2.47|2.45|2.44|2.4|2.41|2.39|2.38|2.37|2.4|2.44|2.36|2.38|2.39|2.37|2.3|2.29|2.27|2.32|2.31|2.32|2.26|2.3|2.32||2.2875|2.3274|2.3174|2.3075|2.3174|2.2975|2.2975|2.2375|2.2176|2.2475|2.2575|2.2375|2.2275|2.1976|2.1976|2.2275|2.2475|2.2875|2.2176|2.2675|2.2375|2.1676|2.1776|2.1776|2.1376|2.0877|2.0777|2.0677|2.0777|2.0877|2.0977|2.1177|2.0977|2.0777|2.0777|2.0378|1.9928|1.9778|1.9029|1.8979|1.8729|1.8779|1.853|1.8679|1.818|1.798|1.798|1.808|1.798|1.8629|1.798|1.8929|1.833|1.798|1.798|1.833|1.7381|1.6482|1.6981|1.7631|1.6881|1.6482|1.6732|1.6732|1.6831|1.6881|1.7181|1.6482|1.6782|1.6881|1.6881|1.6732|1.6482|1.6682|1.7331|1.7331|1.7381|1.7581|1.773|1.813|1.7631|1.783|1.778|1.8829|1.843|1.8829|1.848|1.848|1.848|1.833|1.843|1.828|1.783|1.813|1.9029|2.0178|1.9379||1.9179|1.788|1.793|1.838|1.83|1.85|1.885|1.845|1.805|1.775|1.675|1.695|1.605|1.55|1.49|1.5|1.465|1.515|1.58|1.65|1.625|1.52
11207|101943|/equities/lifestyle-f|ASXSMALLCAP|13.78|14.05|14.04|13.82|14.08|14.1|14.32|14.57|14.48|14.5|14.18|14.15|14.09|14.13|||13.86|13.76|14.02|14.05|14.02|13.99|14.08|14.26|14.25|14.85|13.86|13.62|13.57|13.6|13.3|13.14|12.75|13.06|13.18|12.96|13.15|13.24|13.45|13.45|13.78|13.32|13.5|13.4|13.29|13.05|13.07|13.32|13.71|14.28|13.73|13.65|13.53|13.15|13.13|13.13|13.14|13.15|13.05|12.62|12.58|12.62|12.6||12.48|12.45|12.15|12.41|11.75|11.85|11.46|11.64|11.9|11.86|11.75|12.22|12.47|12.41|12.45|12.68||12.79|12.85|12.7|||12.48|12.36|12.49|12.53|12.68|12.67|12.25|12.2|12.25|11.9|11.83|11.97|11.73|11.62|11.46|11.4|11.56|11.55|11.27|11.26|11.32|11.48|11.47|11.15|10.98|10.94|10.59|10.63|10.97|10.76|10.8|10.59|10.35|10.56|10.57|10.58|10.38|10.17|10.13|10.18|10.18|10.29|10.17|10.24|10.06|10.15|10.15|10.23|10.29|10.13|10.09|10.02|10.07|10.13|10.1|10.09|10.09|9.74|9.89|9.65|9.83|9.83|9.71|9.79|9.51|9.63|9.87|9.9|9.95|9.96|9.82|9.94|9.5|9.4|9.28|9.33|9.15|9.11|9.14|9.22|9.49|9.41|9.46|9.58|9.45|9.24|9.3|9.14|9.1|9.15|8.79|8.98|8.75|8.67|8.73|8.62|8.6|8.62|8.58|8.51|8.55|8.59|8.65|8.55|8.65|8.73|8.66|8.65|8.55|8.8|8.84|8.68|8.78|8.65|8.7|9.02|8.66|8.6|8.89|8.78|8.98|9.08|9.45|9.27|9.52|9.29|9.2|9.46|9.01|9.33|9.4|9.67|9.59|9.55|9.7|9.23|9.25|9|9.05|8.97|9.39|9.55|9.41||9.28|9.57|9.48|9.34|9.42|9.36|8.84|8.88|8.76|8.66|8.61|8.76|8.4|8.31|8.21|7.95|7.75|7.92|7.74|7.72|7.69|7.66
11208|1130929|/equities/life360-inc|ASXSMALLCAP|5.1354|5.195|5.2943|5.4632|5.4532|5.4632|5.0658|4.9069|4.7579|4.8672|4.8771|4.8672|4.7877|4.8374|||4.7281|4.7678|4.7082|4.6685|4.7182|4.7579|4.7579|4.9268|4.7877|4.6387|4.6586|4.6983|4.2911|4.4202|4.1123|4.0626|4.003|3.9633|3.9633|4.0626|4.0229|4.1619|4.2613|4.301|4.3507|4.6685|3.9235|4.0626|4.2712|4.4401|4.6089|4.5592|4.5195|4.1719|4.0427|4.1123|3.8739|3.8838|3.9533|3.9434|3.9434|3.9732|3.8639|3.7745|3.8441|3.8739|3.8639||4.003|3.9732|4.0328|3.9732|3.5858|3.5759|3.556|3.6951|3.7249|3.6255|3.5461|3.6851|3.6255|3.6454|3.7745|3.8639||3.7745|3.8143|3.8341|||3.7745|3.7745|3.7249|3.8739|3.8242|3.9235|3.8341|3.8043|3.8242|3.8242|3.7547|3.8341|3.8739|3.9732|3.8739|3.7845|3.8937|3.8341|3.9434|3.9732|3.9434|4.0229|4.0725|3.8043|3.8242|3.6156|3.4269|3.4766|3.4368|3.4766|3.4368|3.3971|3.4865|3.6454|3.6454|3.6951|3.8242|3.8242|3.7348|3.9136|4.003|3.9732|3.705|3.7447|3.9037|3.9633|3.9732|3.9931|3.9533|3.9533|3.9434|3.9633|3.9732|4.0328|3.9235|3.9633|3.9434|3.9235|3.9732|4.0229|4.0725|4.0725|4.0825|4.0725|3.9831|3.9235|4.0229|4.0924|4.0725|4.2712|4.0924|4.2017|4.0725|3.9235|4.0229|4.1222|4.152|4.3209|4.3209|4.0527|4.2315|4.0229|3.9732|4.0725|4.0427|3.9434|3.6752|3.7348|3.9037|3.9136|3.7745|3.8043|3.8242|3.8242|3.7944|3.8043|3.8143|3.8639|3.9235|3.854|3.8739|3.6752|3.5957|3.3772|3.3474|3.3276|3.2282|3.2878|3.3772|3.3772|3.3971|3.3077|3.1786|3.1289|3.0792|3.0097|2.8607|2.5826|2.662|2.6223|2.7018|2.5428|2.6024|2.7216|2.6819|2.4832|2.1654|2.0263|1.9469|1.9369|1.8376|1.9369|1.9816|1.9667|1.8873|1.8724|1.8922|1.9469|1.8128|1.8376|1.9171|1.9965|1.9667||1.9369|1.9618|1.9667|2.0065|2.0859|1.9965|1.9866|2.0164|2.0859|2.0263|1.9369|1.9369|1.8128|1.8773|1.8575|1.922|1.9369|1.8873|1.9717|1.9866|1.9866|2.0164
11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|12.6992|12.5405|12.4313|11.965|11.9055|11.9452|12.4016|12.1932|12.1635|12.1833|12.0742|12.2627|12.1535|11.6674|||11.37|11.48|11.23|11.49|11.6|11.75|11.7|11.52|11.42|11.62|11.77|11.78|11.65|11.71|11.61|11.72|11.06|11.11|11.28|11.49|11.79|11.45|11.3|11.14|11.46|11.6|11.2|11|11.25|10.4|10.53|10.07|9.7|9.73|9.83|9.9|10.14|10.29|10.4|10.2|10.18|10.04|9.43|9.63|9.66|9.77|9.74||9.84|9.99|9.79|9.89|9.7|9.71|9.53|9.75|9.64|9.59|9.45|9.64|9.74|9.73|9.65|9.59||9.49|9.57|9.65|||9.11|9.06|8.75|8.85|8.95|9.16|9.34|9.41|9.35|9.39|9.61|10.2|10.45|10.5|10.9|11|10.94|10.78|10.7|10.93|11.18|11.15|10.84|10|9.53|9.68|9.7|9.89|10.05|10.02|10.4|10.68|10.2|8.4|8.4|8.27|8.12|8|7.95|8.25|8.48|8.62|8.6|8.63|8.76|8.76|9|9.13|9.1|9.38|9.41|9.33|9.3|9.24|9.57|9.53|9.72|9.6|9.75|9.51|9.69|9.64|9.65|9.92|9.6|9.81|9.6|9.58|9.61|10.01|9.88|9.87|9.83|9.58|9.37|9.2|9.04|8.92|8.68|8.38|8.38|7.99|7.89|8.31|8.49|8.48|8.56|8.54|8.31|8.27|8.2|8.15|8.1|8.3|8.04|8.06|8.01|7.75|7.7|7.57|7.34|7.21|7.38|7.12|7.43|7.58|7.58|7.61|7.61|7.87|7.83|7.82|7.86|7.73|7.91|8.2|8.16|8.27|8.35|8.3|8.47|8.5|8.65|8.7|8.88|8.76|8.53|8.41|8.45|8.5|8.4|8.99|8.76|8.62|8.85|8.87|8.74|8.67|8.22|8.41|8.7|9.52|9.75||9.46|9.35|9.28|8.99|9.22|9.1|9.2|8.82|8.51|7.9|7.62|7.67|7.67|7.73|7.45|7.35|7.37|7.5|7.53|7.61|7.54|7.43
11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|7.9326|7.8826|7.9226|8.0924|7.9326|8.0325|8.1324|8.0225|8.1524|8.1124|7.9925|7.7228|7.5629|7.4031|||7.1633|7.0734|6.9835|6.9535|7.0334|6.9135|6.7936|6.8036|6.9035|7.1233|6.9935|6.8436|6.8036|6.6338|6.6338|6.5439|6.434|6.2941|6.4939|6.4739|6.7337|6.8536|6.7936|6.8236|6.6738|6.6238|6.444|7.1733|7.3531|7.0034|7.0134|7.1034|7.3132|7.3032|7.0934|7.2132|7.2932|7.3831|7.4131|7.2932|7.0034|7.2033|6.9435|6.9235|6.9935|6.9935|7.0934||7.1133|6.6738|6.6937|6.8636|6.3541|5.9944|5.9744|5.5948|5.5148|5.5048|5.365|5.0253|4.6556|4.8355|4.9054|4.8954||5.0253|5.0852|5.1052|||5.1152|4.9953|4.9054|4.9054|4.9354|4.9654|4.9154|4.9953|4.9853|5.0753|4.9753|5.0053|5.2251|4.9953|5.0453|5.1752|5.1252|5.1652|5.0353|5.1052|4.9254|5.0453|4.8954|4.9753|4.8255|4.7156|4.8055|4.7156|4.7356|4.5957|4.6357|4.5457|4.5957|4.4858|4.4558|4.3659|4.316|4.1261|4.276|4.266|4.316|4.3559|4.1861|4.3759|4.4858|4.5058|4.6357|4.6257|4.5857|4.7156|4.6257|4.7256|4.5058|4.5957|4.5857|4.5358|4.6257|4.7156|4.6656|4.5457|4.5258|4.4558|4.5657|4.7755|4.4958|4.4658|4.3859|4.3459|4.4958|4.6457|4.3959|4.6656|4.3659|4.4059|4.4958|4.4558|4.5358|4.6357|4.7356|4.6057|4.7955|4.7555|4.7156|4.7556|4.7755|4.4864|4.4864|4.287|4.1574|4.2471|4.1574|4.1574|4.3568|4.4166|4.5661|4.3867|4.3568|4.8253|4.9051|5.0447|5.9719|5.9818|5.6827|5.6129|6.0416|6.251|6.251|6.241|6.2311|6.261|6.5999|6.59|6.3507|6.2809|6.241|6.3806|6.241|6.251|6.3407|6.4604|6.6797|6.3806|6.8492|6.3308|6.58|6.5003|6.6897|6.6398|6.7096|7.0885|6.9987|7.8561|8.7235|8.6039|9.0425|8.0555|7.7764|6.9788|6.3009|5.583|5.6827|6.1214|6.0018||6.6897|6.6199|7.1782|7.1782|7.1283|7.1981|7.1682|7.2|6.86|6.5|6.26|6.32|5.99|5.69|5.33|5.24|5.18|5.29|5.36|5.51|5.26|5
11211|101954|/equities/arena-group|ASXSMALLCAP|3.19|3.17|3.16|3.27|3.28|3.29|3.28|3.25|3.23|3.2|3.19|3.2|3.19|3.17|||3.13|3.15|3.09|3.16|3.14|3.13|3.11|3.14|3.15|3.16|3.08|3.16|3.2|3.2|3.08|3.09|3.18|3.11|3.16|3.14|3.18|3.2|3.2|3.2|3.08|3.05|3.02|3.01|3.03|3|3.01|3.05|3.06|3.08|3.08|3|2.91|2.97|3.05|3|2.98|3|2.92|2.9|2.89|2.91|2.91||2.95|2.95|2.95|2.99|2.93|2.94|2.95|2.83|2.87|2.88|2.85|2.88|2.88|2.9|2.88|2.87||2.88|3|3.13|||3.05|2.91|2.91|2.91|2.97|2.92|2.97|3.06|3|2.94|2.85|2.9|2.91|2.91|2.87|2.87|2.81|2.83|2.8|2.8|2.85|2.81|2.8|2.78|2.79|2.8|2.8|2.76|2.8|2.75|2.79|2.8|2.82|2.79|2.79|2.74|2.75|2.71|2.68|2.64|2.62|2.61|2.69|2.71|2.7|2.66|2.67|2.7|2.66|2.61|2.65|2.65|2.62|2.66|2.66|2.59|2.67|2.67|2.7|2.64|2.7|2.72|2.76|2.82|2.77|2.81|2.86|2.75|2.73|2.75|2.76|2.79|2.66|2.62|2.64|2.59|2.58|2.58|2.63|2.55|2.62|2.52|2.45|2.57|2.53|2.52|2.47|2.51|2.47|2.49|2.38|2.43|2.36|2.38|2.43|2.36|2.24|2.28|2.19|2.15|2.11|2.15|2.12|2.15|2.25|2.23|2.22|2.18|2.25|2.25|2.29|2.24|2.28|2.24|2.24|2.23|2.22|2.11|2.17|2.23|2.24|2.16|2.14|2.2|2.23|2.33|2.22|2.19|2.26|2.38|2.36|2.37|2.33|2.38|2.36|2.42|2.36|2.35|2.33|2.31|2.4|2.4|2.41||2.44|2.49|2.5||2.4|2.47|2.46|2.5|2.47|2.35|2.24|2.18|2.12|2.07|2.04|2.12|2.04|2.05|2.15|2.16|2.16|2.17
11212|8627|/equities/speciality-fashn|ASXSMALLCAP|4.5|4.5|4.4|4.52|4.43|4.42|4.42|4.33|4.25|4.19|4.24|4.2|4.3|4.23|||4.1|3.98|3.97|3.98|4.08|3.89|3.9|3.86|3.95|4.02|4.29|4.23|4.21|3.93|3.94|3.72|3.71|3.68|3.67|3.65|3.72|3.86|3.83|3.91|4.04|3.93|4.05|4.02|4.06|4.06|4.07|4.1|4.17|4.22|4.16|4.12|4.12|4.15|4.15|4.14|4.13|4.2|4.14|3.96|3.85|3.99|4.11||4.17|4.04|3.95|3.93|3.87|3.86|3.8|3.78|3.75|3.79|3.76|3.8|3.75|3.86|4|3.94||4.08|4.06|4.05|||3.96|3.84|3.58|3.52|3.17|3.22|3.2|3.1|3.03|3.07|3.04|3.03|2.89|2.8|2.77|2.76|2.8|2.8|2.8|2.8|2.91|2.78|2.85|2.82|2.7|2.74|2.75|2.79|2.9|2.92|2.82|2.82|2.78|2.75|2.77|2.69|2.71|2.61|2.53|2.63|2.67|2.77|2.61|2.6|2.78|2.94|2.92|2.94|2.93|2.92|2.9|2.94|3.01|2.94|2.99|3.02|3.1|3.01|2.88|2.83|3.01|2.91|3|3.01|2.92|2.99|3.05|3.08|3.13|3.12|3.17|3.38|3.33|3.29|3.27|3.33|3.39|3.42|3.41|3.3|3.36|3.35|3.3|3.27|3.2|3.33|3.3|3.3|3.38|3.53|3.59|3.54|3.64|3.52|3.3|3.3|3.22|3.36|3.4|3.43|3.37|3.37|3.35|3.4|3.4|3.27|3.28|3.4|3.5||3.2|3.1|3.1|3.03|3.16|3.17|3.24|3.1|3.3|3.3|3.34|3.11|3.13|3.06|2.9|2.93|3|2.9|2.8|2.92|2.91|3.07|3.01|3.08|3.09|2.9|2.8|2.72|2.71|2.56|2.55|2.71|2.8||2.85|2.92|2.83|2.8|2.82|2.95|2.85|2.94|2.81|2.82|2.44|2.62|2.63|2.5|2.41|2.15|2.12|2.21|2.27|2.38|2.24|2.15
11213|1054964|/equities/telix-pharma|ASXSMALLCAP|3.9|3.98|3.96|3.91|4.01|3.97|4.07|4.06|4.04|4.07|4.25|4.19|4.19|4.58|||4.48|4.28|4.33|4.4|4.5|4.5|4.51|4.72|4.53|4.34|4.36|4.21|4.15|4.08|3.86|3.82|3.66|3.64|3.56|3.71|3.9|4|4.03|3.96|3.83|3.93|3.91|4|4.1|4.13|4.13|4.17|4.15|4.12|4.15|4.1|4.3|4.4|4.37|4.19|3.96|4.24|4.12|3.88|3.93|4.03|4.3||4.36|4.53|4.37|4.47|4.42|4.42|4.64|4.54|4.14|4.15|4.15|3.99|3.93|3.96|4.01|4.01||3.78|3.86|3.98|||3.9|3.84|3.88|3.93|4.03|3.71|3.56|3.51|3.48|3.75|3.31|3.55|3.75|3.83|3.95|4.15|4|3.72|3.58||3.25|3.1|3.15|2.84|2.8|2.83|2.8|2.61|2.6|2.6|2.61|2.71|2.42|2.45|2.35|2.24|2.11|2.14|2.16||1.675|1.665|1.645|1.695|1.69|1.76|1.68|1.7|1.71|1.77|1.8|1.77|1.8|1.8|1.84|1.85|1.85|1.83|1.645|1.66|1.66|1.66|1.67|1.68|1.695|1.775|1.76|1.75|1.76|1.8|1.805|1.85|1.9|1.85|1.805|1.835|1.83|1.845|1.8|1.81|1.84|1.71|1.66|1.65|1.61|1.6|1.51|1.5|1.44|1.4|1.43|1.395|1.45|1.35|1.355|1.335|1.345|1.36|1.365|1.355|1.275|1.25|1.265|1.27|1.3|1.27|1.28|1.3|1.3|1.3|1.33|1.3|1.33|1.315|1.36|1.39|1.41|1.39|1.48|1.55|1.56|1.56|1.53|1.53|1.56|1.555|1.495|1.28|1.25|1.29|1.29|1.25|1.27|1.265|1.28|1.3|1.315|1.305|1.25|1.255|1.31|1.385|1.415||1.42|1.46|1.345|1.36|1.385|1.375|1.4|1.37|1.41|1.44|1.46|1.485|1.42|1.42|1.385|1.42|1.365|1.405|1.47|1.5|1.46|1.38
11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|1.605|1.335|1.31|1.33|1.275|1.285|1.24|1.235|1.2|1.19|1.23|1.19|1.15|1.085|||1.07|0.985|1.015|1.07|1.11|1.09|1.085|1.105|1.14|1.14|1.165|1.065|0.99|0.975|0.92|0.9|0.885|0.845|0.87|0.86|0.885|0.95|0.86|0.85|0.925|0.885|0.9|0.93|0.925|0.84|0.83|0.805|0.865|0.885|0.885|0.885|0.85|0.865|0.88|0.93|0.925|0.98|0.96|0.98|0.955|0.94|0.965||0.945|0.935|0.97|0.96|0.97|0.935|0.995|1.005|1.025|1.02|1.01|1.075|1.08|1.1|1.11|1.105||1.015|0.99|1.005|||1.005|1.025|1.06|1.075|1.05|1.06|1|0.98|1.04|1.035|1.035|1.1|1.1|1.105|1.115|1.12|1.08|1.095|1.08|1.04|1|0.97|1.005|1.14|1.14|1.2|1.135|1.135|1.185|1.155|1.13|1.13|1.12|1.29|1.22|1.13|1.085|1.115|1.04|1.1|1.135|1.185|1.08|1.16|1.18|1.24|1.23|1.25|1.27|1.3|1.27|1.335|1.345|1.385|1.295|1.22|1.26|1.25|1.19|1.19|1.285|1.215|1.27|1.275|1.275|1.25|1.34|1.4|1.49|1.55|1.5|1.425|1.34|1.4||||1.435|1.38|1.29|1.265|1.315|1.1|1.15|1.17|0.985||0.885|0.86|0.895|0.83|0.8|0.83|0.765|0.77|0.76|0.72|0.76|0.84|0.825|0.845|0.84|0.795|0.765|0.74|0.725|0.735|0.79|0.84|0.805|0.82|0.77|0.725|0.605|0.635|0.68|0.695|0.72|0.685|0.795|0.85|0.92|0.895|0.925|0.91|0.98|1|0.905|0.865|0.89|0.81|0.835|0.67|0.64|0.585|0.57|0.57|0.61|0.6|0.67|0.63|0.635|0.61||0.525|0.4|0.41|0.41|0.435|0.405|0.405|0.41|0.435|0.445|0.435|0.405|0.39|0.395|0.4|0.36|0.36|0.37|0.38|0.4|0.375|0.36
11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|4.86|4.85|4.89|4.88|4.95|5.03|4.94|4.96|5.17|5.26|5.26|5.05|4.91|4.9|||4.78|4.73|4.7|4.9121|5.002|||4.982|5.1617|5.2915|5.631|5.5311|5.7009|5.7208|5.4213|5.3115|5.3414|5.2815|5.3215|5.1218|5.2416|5.2516|5.2516|||5.3115|5.2116|5.3215|5.7009|5.591|5.5411|5.5311|5.3914|5.4013|5.2616|5.0819|5.3414|5.2616|5.0619|4.982|4.7723|4.7923|4.6825|4.8422|4.992|4.8422|5.2017||5.601|5.8906|5.3215|5.1517|5.1717|4.8323|5.2116|5.2216|5.4313|5.4413|4.7224|5.6509|6.1102|6.3299|6.6194|6.5795||6.3997|6.3898|6.7292|||6.0503|5.9804|6.0303|5.9305|5.5811|5.2216|4.9121|4.992|5.0619|4.5327|4.2432|4.4129|4.2033|4.2632|4.343|4.4728|4.0635|4.1733|3.8039|3.9537|3.7839|3.8738|3.9537|4.0835|4.0735|3.8738|3.6941|3.9537|3.6741|3.5443|3.6242|3.4545|3.2548|3.3946|3.4744|3.4744|3.4944|3.4844|3.3446|3.145|3.125|3.3347|3.4844|3.774|3.9537|3.5843|3.6941|3.8638|3.8938|3.7141|4.0136|3.6042|3.2947|2.8654|2.7256|2.7456|2.5259|2.486|2.4161|2.1965|2.5259|2.1066|2.0767|2.0667|2.0268|2.0068|2.1765|2.1266|2.2664|2.2664|2.1865|2.0867|2.1366|1.9918|1.9968|2.0567|2.1166|2.1066|2.0168|2.0567|2.2065|2.0467|2.1466|2.2564|2.2564|2.2863|2.0567|2.0068|2.476|1.9119|1.5475|1.2181|1.0883|1.0683|1.0633|1.0783|1.0633|1.1232|1.0433|0.9235|0.9335|0.9784|0.8586|0.9734|1.268|1.3978||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP|2.83|2.85|2.85|2.83|2.82|2.86|2.86|2.86|2.86|2.92|2.95|2.9|2.91|2.92|||2.88|2.88|2.84|2.92|2.98|2.96|2.92|2.93|2.87|2.9|2.86|2.89|2.9|2.82|2.79|2.76|2.82|2.75|2.82|2.83|2.87|2.82|2.86|2.79|2.8|2.81|2.8|2.74|2.63|2.69|2.73|2.73|2.76|2.78|2.78|2.76|2.73|2.75|2.79|2.78|2.79|2.83|2.73|2.7|2.71|2.72|2.73||2.73|2.72|2.67|2.62|2.63|2.65|2.67|2.67|2.69|2.67|2.64|2.68|2.69|2.7|2.73|2.76||2.74|2.76|2.89|||2.72|2.77|2.72|2.73|2.82|2.86|2.8|2.77|2.78|2.66|2.62|2.6|2.67|2.64|2.65|2.69|2.65|2.74|2.67|2.7|2.68|2.67|2.67|2.67|2.69|2.64|2.55|2.57|2.6|2.55|2.55|2.69|2.58|2.5|2.5|2.53|2.5|2.45|2.43|2.46|2.44|2.42|2.37|2.42|2.38|2.3|2.34|2.36|2.37|2.38|2.36|2.36|2.4|2.38|2.41|2.4|2.39|2.38|2.38|2.35|2.38|2.36|2.41|2.45|2.37|2.39|2.37|2.34|2.34|2.37|2.35|2.34|2.34|2.31|2.33|2.34|2.38|2.39|2.32|2.37|2.4|2.39|2.33|2.38|2.34|2.32|2.27|2.25|2.21|2.22|2.11|2.06|2.07|2.05|2.06|2.07|2.01|2.02|2.05|2.01|2.03|2.05|2.1|2.07|2.1|2.09|2.1|2.12|2.15|2.16|2.16|2.16|2.12|2.14|2.17|2.16|2.15|2.13|2.13|2.13|2.11|2.08|2.14|2.13|2.14|2.19|2.18|2.09|2.1|2.15|2.14|2.21|2.25|2.23|2.31|2.2|2.29|2.2|2.12|2.08|2.14|2.2|2.16||2.1|2.15|1.945|1.93|1.915|1.98|1.98|1.975|2|1.95|1.985|1.9|1.895|1.85|1.78|1.765|1.755|1.78|1.805|1.83|1.785|1.7
11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|4.87|4.74|4.71|4.76|4.75|4.8|4.72|4.76|4.68|4.69|4.62|4.56|4.5|4.55|||4.44|4.4|4.3|4.3|4.34|4.31|4.32|4.4|4.38|4.6|4.3|4.33|4.3|4.14|3.88|3.88|3.68|3.68|3.75|3.8|3.75|3.74|3.73|3.88|3.7|3.77|3.73|3.82|3.9|4.08|4.09|4.08|4.09|4.2|4.23|4.12|4.1|4.12|4.08|4.12|4.1|4.1|4.09|4|4.01|3.95|4.03||4.03|3.99|4.04|4.04|3.98|3.92|4.05|4.14|4.2|4.24|4.01|4.08|3.9|3.95|3.99|3.96||4|4.04|3.99|||3.89|3.88|3.92|4|3.9|3.95|3.96|3.89|3.87|4.09|3.88|4.04|3.99|3.96||3.9|3.86|3.86|4|3.79|3.85|3.9|3.88|3.86|3.8675|3.6298|3.6481|3.5658|3.6572|3.6389|3.5201|3.6206|3.5658|3.4469|3.4286|3.4378|3.4743|3.3829|3.3646|3.3921|3.4743|3.5201|3.3372|3.3372|3.2915|3.3098|3.3098|3.2823|3.2458|3.2458|3.3555|3.2915|3.2549|3.2275|3.1543|3.072|3.1269|3.0355|3.0995|3.0629|3.1452|3.0903|3.0812|3.0995|3.0263|3.0629|2.9715|2.9258|2.9898|2.9623|2.9532|2.9258|2.8892|2.8343|2.8526|2.8343|2.8892|2.9166|2.8709|2.8618|2.8709|2.9349|2.9166|2.9258|2.8983|2.8435|2.816|2.7978|2.7886|2.8069|2.8343|2.8526|2.8343|2.8526|2.7978|2.7703|2.7612|2.7886|2.7246|2.7429|2.7246|2.7612|2.7063|2.7155|2.7338|2.7429|2.7429|2.7612|2.7429|2.7429|2.7429|2.752|2.7703|2.688|2.6972|2.6058|2.6332|2.5783|2.5692|2.56|2.5875|2.5509|2.5418|2.6606|2.752|2.7795||2.7429|2.7429|2.8343|2.9075|2.9166|2.9349|2.7429|2.7612|2.6515|2.56|2.6515|2.5692|2.7429|2.816|2.9715|2.9166||2.7429|2.6515|2.6058|2.624|2.6332|2.5875|2.5875|2.5509|2.5326|2.4138|2.4686|2.5509|2.56|2.5509|2.4595|2.4686|2.3772|2.5235|2.5418|2.5783|2.56|2.5509
11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|1|1.015|1.02|1.015|1.045|1.035|1.02|1.04|0.96|0.96|1|0.965|0.92|0.865|||0.825|0.765|0.815|0.83|0.835|0.835|0.86|0.845|0.86|0.87|0.895|0.875|0.895|0.865|0.88|0.895|0.875|0.78|0.78|0.755|0.76|0.795|0.725|0.775|0.805|0.78|0.81|0.825|0.795|0.77|0.82|0.82|0.835|0.845|0.835|0.875|0.88|0.9|0.88|0.875|0.905|0.95|0.945|0.965|0.915|0.9|0.94||0.975|0.975|0.975|0.945|0.92|0.925|0.96|0.96|0.985|0.98|0.99|1.07|1.095|1.12|1.14|1.09||1.045|0.995|0.98|||0.99|0.98|1.015|1.055|1.04|1.02|1|0.975|0.965|0.955|0.92|0.965|0.99|0.98|0.96|0.97|0.98|0.925|0.885|0.905|0.855|0.82|0.82|0.92|0.935|0.935|0.97|0.985|1.03|1.025|0.975|1.02|0.995|1.1|1.06|1.02|0.995|1.005|0.935|0.96|1|1.05|0.975|0.945|0.98|1.005|1.03|1.04|1.035|1.085|1.09|1.1|1.08|1.21|1.18|1.14|1.15|1.15|1.12|1.105|1.115|1.07|1.015|1.02|1.045|0.985|1.03|1.05|1.115|1.145|1.14|1.135|1.14|1.06|1.055|1.065|1|1|1.01|1|0.99|1.01|1|0.95|0.91|0.92|0.885|0.92|0.975|0.97|0.975|1.005|1.08|1.035|0.965|0.95|0.905|1.015|1.08|1.08|1.12|1.11|1.08|1.095|1.045|1.025|1.05|1.07|1.1|1.045|1.05|1.05|1.04|1.02|1.01|1.02|1.045|1.01|1.03|1.045|1.03|0.96|0.905|0.88|0.875|0.885|0.91|0.91|0.915|0.915|0.95|0.96|0.915|0.9|0.87|0.865|0.86|0.875|0.87|0.92|0.945|0.945|0.875||0.9|0.855|0.87|0.9|0.84|0.84|0.77|0.75|0.79|0.805|0.785|0.785|0.795|0.8|0.81|0.77|0.73|0.77|0.78|0.8|0.82|0.82
11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|14.86|15.46|15.34|15.01|15.34|15.19|15.3|15.25|15.11|14.57|14.96|15.09|14.89|15.01|||14.45|14.33|13.96|13.79|14.15|14.2|14.12|14.15|14.57|14.6|14.8|14.77|14.81|15.12|14.99|14.57|14.99|14.67|14.58|14.1|14.41|14.91|14.95|14.72|14.49|15.33|15.37|15.5|15.27|13.12|11|10.95|11.18|11.25|11.2|11.56|11.66|11.69|12.1|11.52|11.36|10.96|10.88|10.44|10.63|10.8|11||11.3|11|10.95|10.83|10.82|10.57|10.44|10.82|10.85|11.27|11.39|11.37|11.03|11.06|11.15|11.62||11.33|11.49|11.7|||11.38|11.25|10.94|10.94|11.19|11.45|11.15|10.78|10.92|10.67|11.5|12.25|11.39|11.07|10.97|11.44|11.23|10.5|10.38|10.5|10.36|10.7|11.31|11.3|11|11.03|11.25|11.58|11.6|11.48|10.03|9.99|10.25|8.22|7.83|7.51|7.85|7.5|7.26|7.5|7.83|8.02|7.87|8.5|8.67|8.82|9.29|8.67|8.7|8.44|8.23|8.52|8.17|8.46|8.84|8.43|8.65|9.06|8.29|7.8|8.29|8.28|8.38|7.54|7.29|7.26|7.34|7.27|7.61|7.68|7.88|7.78|7.35|7.4|7.4|7.5|7.43|7.61|7.7|7.38|7.76|7.62|7.32|7.5|7.35|7.35|7.3|7.52|7.7|7.81|7.65|7.04|7.06|7.3|7.33|7.4|6.9|6.8|7.01|6.2|6|5.95|5.86|5.91|6.33|6.21|6.16|6.18|6.31|6.53|6.74|6.47|6.56|6.2|6.25|6.28|6.27|6.02|6.21|6.4|6.39|6.37|6.58|7.27|6.13|6.11|5.79|5.95|5.95|6.54|6.31|6.63|6.89|6.8|7.1|6.77|7.17|7.08|6.61|6.74|6.88|7.32|7.29||7.11|7.52|7.45|7.71|7.79|7.81|8.08|8.26|8.24|8.13|7.35|7.54|7.35|7.26|7.07|7.15|6.8|7.12|7.21|7.76|7.43|7.39
11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|0.365|0.35|0.365|0.35|0.355|0.375|0.375|0.365|0.34|0.34|0.355|0.35|0.365|0.385|||0.37|0.34|0.355|0.395|0.405|0.39|0.385|0.395|0.41|0.425|0.415|0.425|0.425|0.405|0.42|0.41|0.41|0.41|0.415|0.38|||0.44|0.435|0.455|0.45|0.445|0.47|0.475|0.455|0.47|0.485|0.48|0.465|0.47|0.43|0.44|0.45|0.44|0.405|0.4|0.365|0.33|0.33|0.36|0.335|0.355||0.345|0.345|0.335|0.3|0.29|0.275|0.29|0.29|0.3|0.3|0.305|0.315|0.315|0.31|0.275|0.275||0.28|0.265|0.285|||0.27|0.26|0.26|0.265|0.275|0.265|0.275|0.265|0.26|0.26|0.26|0.255|0.275|0.265|0.29|0.28|0.28|0.285|0.27|0.285|0.285|0.26|0.265|0.27|0.25|0.24|0.26|0.25|0.245|0.22|0.225|0.215|0.215|0.22|0.195|0.19|0.185|0.18|0.185|0.175|0.185|0.19|0.17|0.19|0.18|0.195|0.185|0.2|0.2|0.21|0.21|0.19|0.195|0.205|0.205|0.195|0.225|0.2|0.17|0.15|0.145|0.12|0.13|0.1|0.105|0.105|0.11|0.1|0.11|0.105|0.11|0.11|0.1|0.1|0.1|0.1|0.098|0.099|0.1|0.098|0.098|0.105|0.1|0.1|0.097|0.1|0.1|0.11|0.105|0.105|0.105|0.105|0.11|0.105|0.105|0.105|0.11|0.1|0.115|0.12|0.125|0.115|0.125|0.12|0.125|0.12|0.13|0.13|0.13|0.125|0.13|0.125|0.125|0.12|0.125|0.12|0.125|0.12|0.125|0.13|0.135|0.13|0.13|0.13|0.13|0.13|0.125|0.13|0.13|0.14|0.125|0.125|0.115|0.12|0.115|0.105|0.1|0.105|0.105|0.12|0.12|0.12|0.13||0.13|0.12|0.13|0.125|0.115|0.12|0.12|0.12|0.12|0.125|0.115|0.12|0.115|0.11|0.105|0.12|0.125|0.125|0.125|0.13|0.125|0.12
11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|3.92|3.9|3.92|3.9|3.9|3.94|3.92|3.9|3.8|3.89|3.74|3.6|3.53|3.38|||3.37|3.29|3.33|3.5|3.66|3.69|3.61|3.56|3.56|3.47|3.48|3.51|3.42|3.23|3.29|3.17|3.22|3.22|3.1|3.13|3.17|3.19|3.14|3.15|3.01|3.02|3.02|2.98|3.04|2.72|2.64|2.68|2.77|2.64|2.58|2.63|2.74|2.58|2.6|2.63|2.58|2.62|2.62|2.48|2.52|2.5|2.53||2.51|2.54|2.65|2.67|2.9||2.32|2.63|2.83|2.89|3.15|3.29|3.26|3.23|3.34|3.36||3.19|3.28|3.29|||3.09|3.13|3.08|3.11|3.11|3.17|3.22|3.18|3.3|3.45|3.4|3.49|3.5|3.33|3.5|3.58|3.63|3.81|3.6|3.61|3.73|3.69|3.88|3.95|4|4.03|4|3.92|3.98|4|4.06|4.01|4.06|4.02|3.9|3.8|3.76|3.6|3.58|3.7|3.8|3.78|3.72|3.82|3.9|3.98|4.03|4.06|4.29|4.15|3.92|3.95|3.91|4|3.75|3.7|3.7|3.67|3.6|3.41|3.46|3.56|3.62|3.53|3.39|3.44|3.49|3.5|3.63|3.6|3.51|3.53|3.39|3.29|3.24|3.3|3.3|3.37|3.34|3.43|3.61|3.62|3.6|3.63|3.51|3.4|3.24|3.26|3.2|3.19|3.09|3.16|3.2|3.41|3.37|3.29|3.27|3.3|3.39|3.3|3.22|3.18|3.18|3.2|3.43|3.5|3.53|3.62|3.7|3.74|3.76|3.78|3.79|3.63|3.64|3.72|3.7|3.62|3.8|3.81|3.7|3.8|3.88|3.74|3.63|3.6|3.57|3.5|3.4|3.36|3.3|3.49|3.55|3.55|3.84|3.75|3.56|3.61|3.32|3.8|4.18|4.18|4.1||4.02|4.1|4.2|4.26|4.09|3.79|3.74|3.8|3.8|3.69|3.56|3.62|3.63|3.42|3.5|3.38|3.26|3.42|3.47|3.69|3.39|3.05
11222|7551|/equities/aust-edu|ASXSMALLCAP|3.1446|3.1446|3.1248|3.194|3.1643|3.2237|3.1643|3.1742|3.18|3.18|3.19|3.17|3.14|3.11|||3.04|3.08|3.02|3.02|3.06|3.03|3.01|3|2.99|3|3|3.02|3.05|3.01|2.97|2.98|3.03|2.96|2.95|2.95|2.96|2.96|2.95|3|2.97|2.99|2.94|2.95|2.94|2.96|2.96|3.06|3.06|3.08|3.09|3.01|2.91|2.93|3.02|3.06|3.09|3.12|3.08|3.06|3.06|3.09|3.07||3.11|3.09|3.09|3.07|3.1|3.1|3.08|3.02|3.04|3.05|3.11|3.12|3.17|3.18|3.16|3.19||3.22|3.29|3.33|||3.27|3.23|3.19|3.23|3.25|3.2|3.21|3.22|3.2|3.16|3.13|3.15|3.15|3.12|3.08|3.03|3.05|3.03|2.97|2.97|2.97|2.97|2.95|2.95|2.93|2.99|2.99|2.96|3.07|2.97|3.02|3.03|3.03|2.98|2.98|2.92|2.89|2.87|2.82|2.87|2.81|2.81|2.84|2.86|2.82|2.85|2.78|2.78|2.71|2.72|2.74|2.77|2.76|2.8|2.82|2.76|2.79|2.83|2.84|2.74|2.79|2.8|2.89|2.87|2.79|2.85|2.83|2.74|2.72|2.8|2.82|2.78|2.73|2.71|2.69|2.69|2.63|2.69|2.72|2.67|2.75|2.66|2.58|2.7|2.63|2.64|2.64|2.59|2.6|2.68|2.56|2.59|2.56|2.54|2.54|2.54|2.47|2.44|2.33|2.28|2.28|2.32|2.34|2.31|2.4|2.4|2.38|2.37|2.4|2.44|2.5|2.44|2.45|2.4|2.39|2.3|2.33|2.23|2.26|2.25|2.29|2.31|2.39|2.42|2.35|2.43|2.37|2.32|2.33|2.43|2.43|2.5|2.53|2.53|2.58|2.47|2.49|2.42|2.34|2.37|2.38|2.47|2.5||2.46|2.49|2.47|2.42|2.42|2.47|2.43|2.44|2.43|2.32|2.22|2.22|2.22|2.2|2.12|2.18|2.14|2.13|2.2|2.24|2.24|2.24
11223|14278|/equities/imdex-limited|ASXSMALLCAP|1.9262|1.7493|1.7296|1.7837|1.7689|1.7935|1.7935|1.7935|1.7935|1.823|1.8623|1.7689|1.7837|1.7247|||1.6608|1.597|1.5871|1.6215|1.6215|1.592|1.6215|1.651|1.651|1.6215|1.6854|1.6657|1.6952|1.6756|1.7149|1.5675|1.5871|1.597|1.6117|1.597|1.6854|1.6805|1.6756|1.6854|1.6903|1.7149|1.7394|1.7444|1.7738|1.7345|1.7935|1.8525|1.9262|1.8869|1.8918|1.8819|1.8672|1.7542|1.8181|1.6952|1.6363|1.6608|1.6264|1.6117|1.5527|1.5675|1.592||1.6264|1.592|1.6166|1.6215|1.6461|1.6461|1.7444|1.7001|1.6854|1.6608|1.6313|1.7149|1.7051|1.651|1.6952|1.6707||1.6952|1.6313|1.6313|||1.5973|1.5474|1.4925|1.5224|1.6023|1.5075|1.4775|1.4925|1.5075|1.4775|1.4476|1.4925|1.4975|1.4575|1.4376|1.4376|1.3577|1.3926|1.3627|1.4126|1.3827|1.3128|1.3078|1.3278|1.3228|1.3477|1.3477|1.3178|1.3128|1.3078|1.3128|1.3228|1.2978|1.2878|1.3078|1.2329|1.208|1.208|1.183|1.203|1.2279|1.2629|1.2778|1.3028|1.3178|1.3677|1.3777|1.3527|1.3827|1.3976|1.4476|1.4326|1.4026|1.4426|1.4376|1.3527|1.3427|1.3278|1.3377|1.3178|1.3178|1.3377|1.3078|1.3377|1.3677|1.2778|1.3577|1.3577|1.3727|1.3527|1.3777|1.4176|1.3327|1.2878|1.2429|1.2329|1.2479|1.3028|1.2978|1.3078|1.2978|1.3178|1.2529|1.2479|1.2279|1.2629|1.183|1.2229|1.2878|1.2978|1.2479|1.3028|1.3727|1.4176|1.3777|1.4226||||1.3677|1.3178|1.3178|1.3677|1.3178|1.3228|1.3278|1.3228|1.3128|1.3777|1.3178|1.2329|1.2129|1.2479|1.208|1.153|1.1331|1.0632|1.0482|1.0632|1.0932|1.0932|1.0682|1.1131|1.1031|1.1381|1.1481|1.153|1.1081|1.0432|1.0882|1.0582|1.178|1.165|1.085|0.995|1.005|1.05|1.045|1.02|1.06|1.06|1.15|1.175||1.17|1.155|1.16|1.105|1.155|1.16|1.2|1.285|1.22|1.15|1.105|1.12|1.05|1.035|1.06|1.045|1.01|1.1|1.105|1.17|1.04|1.045
11224|947739|/equities/dubber-corp|ASXSMALLCAP|2.26|2.32|2.24|2.27|2.26|2.25|2.23|2.05|1.96|1.79|1.78|1.79|1.79|1.8|||1.77|1.77|1.775|1.745|1.785|1.72|1.695|1.64|1.65|1.65|1.66|1.555|1.575|1.56|1.59|1.6|1.58|1.63|1.58|1.63|1.685|1.685|1.7|1.76|1.76|1.775|1.8|1.8|1.675|1.615|1.68|1.65|1.675|1.735|1.72|1.75|1.785|1.74|1.76|1.76|1.71|1.72|1.65|1.58|1.52|1.63|1.685||1.62|1.57|1.59|1.645|1.575|1.52|1.53|1.62|1.61|1.645|1.655|1.74|1.79|1.83|1.785|1.75||1.665|1.68|1.725|||1.68|1.725|1.65||1.73|1.73|1.73|1.67|1.71|1.71|1.66|1.7|1.62|1.64|1.725|1.65|1.715|1.765|1.66|1.59|1.535|1.59|1.45|1.47|1.51|1.53|1.57|1.62|1.56|1.54|1.56|1.535|1.41|1.56|1.395|1.3|1.3|1.215|1.17|1.22|1.28|1.275|1.195|1.205|1.24|1.345|1.45|1.25|1.26|1.2||1.25|1.12|1.09|0.99|0.98|1.02|0.98|0.97|0.975|1.01|1.04|1.05|1.02|1.01|1.025|1.07|0.985|1.025|1.06|1.05|1.085|0.98|0.955|0.985|1.05|1.09|1.13|1.15|1.16|1.195|1.22|1.22|1.235|1.275|1.295|1.245|1.255|1.25|1.21|1.15|1.185|1.19|1.215|1.27|1.24|1.21|1.23|1.26|1.26|1.22|1.265|1.28|1.275|1.315|1.38|1.33|1.395|1.4|1.34|1.405|1.385|1.4|1.27|1.215|1.23|1.25|1.275|1.29|1.23|1.24|1.165|1.145|1.2|1.22|1.295|1.17|1.13|1.1|1.145|1.14|1.15|1.18|1.17|1.215|1.16|1.1775|1.19|1.06|1.14|1.12|1.19|1.2||1.215|1.21|1.25|1.295|1.365|1.26|1.24|1.255|1.27|1.23|1.26|1.165|1.16|1.18|1.195|1.17|1.18|1.165|1.13|1.16|1.08|1.075
11225|101944|/equities/sealink-travel|ASXSMALLCAP|10.2715|10.2123|10.0742|9.6401|9.6598|9.867|9.9459|10.0446|10.0939|9.8769|10.1137|9.9163|9.8769|9.6499|||9.127|9.048|8.8803|8.831|9.0184|8.979|9.048|8.7422|8.8014|8.9987|9.048|9.2256|9.2256|9.1072|8.7619|8.979|8.831|8.5744|8.752|8.2389|8.2291|8.3869|8.2883|8.3376|8.4363|8.4856|7.9232|6.9661|6.9168|6.9069|6.9168|6.85|6.79|6.65|6.56|6.53|6.49|6.45|6.39|6.34|6.33|6.44|6.37|6.31|6.45|6.38|6.6||6.7|6.63|6.68|6.28|6.12|6.02|6.05|6.23|6.29|6.43|6.58|6.81|6.73|6.68|6.77|6.75||6.69|6.77|6.83|||6.89|6.75|6.6|6.54|6.68|6.7|6.68|6.59|6.76|6.86|6.9|6.8|6.75|6.9|6.91|6.9|6.95|7.2|7.12|7.2|7.19|7.08|7.21|6.8|6.74|6.5|6.5|6.36|6.65|6.65|6.75|6.8|6.49|6.56|6.46|6.6|6.14|5.95|5.86|5.84|6.01|6.11|5.74|5.84|5.92|5.9|5.93|5.94|5.97|6.06|5.98|5.99|5.94|5.93|5.94|5.9|5.85|5.95|5.85|5.69|5.87|5.55|5.59|5.59|5.3|5.24|5.38|5.18|5.05|5.31|5.12|5.07|5.18|5.03|5|5.01|4.78|4.85|4.98|5.03|5.18|5.01|4.9|4.75|4.45|4.52|4.54|4.5|4.61|4.52|4.47|4.4|4.5|4.33|4.35|4.34|4.26|4.35|4.22|4.18|4.21|4.21|4.09|4.1|4.21|4.23|4.12|4.15|4.19|4.17|4.22|4.18|4.18|4.08|4.17|4.17|4.17|4.18|4.34|4.43|4.4|4.35|4.38|4.4|4.41|4.42|4.4|4.42|4.45|4.37|4.34|4.48|4.56|4.7|4.72|4.6|4.63|4.58|4.56|4.52|4.48|4.65|4.65||4.7|4.55|4.47|4.64|4.4|4.22|4.3|4.21|4.06|4.08|4.09|4.01|3.86|3.85|3.7|3.79|3.8|3.86|3.79|4|3.85|3.65
11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|11.02|11|11.11|11|10.63|10.7|10.32|10.25|10.35|10.21|10.42|10.4|10.28|10.35|||10.16|9.97|9.73|9.96|10.12|9.85|10.22|9.98|9.46|9.5|9.7|9.46|9.46|9.55|9.9|9.78|9.44|9.57|9.36|10.17|10.19|10.5|10.37|10.46|10.17|10.4|10.6|10.6|11.1|11.59|11.65|11.71|11.48|11.43|11.2|11.36|11.4|11.55|11.36|10.94|10.51|10.6|10.65|10.08|10.3|10.24|10.42||10.5|10.41|10.41|10.68|10.64|10.59|10.71|10.93|10.94|10.65|10.82|10.79|10.84|11.16|10.51|9.89||9.65|9.77|9.84|||9.53|9.53|9.3|9.57|9.79|9.79|9.5|9.2|9.33|9.16|9.09|8.9|8.85|8.72|8.83|9.06|9.29|8.83|8.73|8.41|8.34|8.5|8.69|8.52|8.38|8.44|8.38|8.37|8.64|8.4|8.29|8.06|7.97|8.88|8.55|8.53|8.5|8.29|8.19|8.3|8.35|8.7|8.75|8.42|8.95|9|8.93|9.2|9.13|9.01|8.93|9.04|8.84|8.8|8.73|8.69|8.93|8.66|8.45|8.45|8.47|8.52|8.66|8.76|8.53|8.43|8.59|8.5|8.44|8.5|8.41|8.32|8.02|8.1|7.88|8.09|8.2|8.23|8.38|8.44|8.84|8.65|8.55|8.75|8.73|9.05|9.15|9.28|9.52|9.33|9.28|9.15|8.93|8.8|8.82|8.38|8.38|8.28|8.33|8.71|8.8|7.68|7.36|7.16|7.3|7.3|7.3|6.78|6.88|6.84|7|6.72|6.57|6.55|6.59|6.7|6.59|6.48|6.51|6.5|6.76|6.5|6.41|6.85|6.54|6.72|6.55|6.48|6.53|6.57|6.6|6.78|6.6|6.75|6.88|5.75|5.84|5.6|5.33|5.44|5.5|5.93|5.93||5.75|6.15|5.91|5.81|5.7|5.6|5.73|5.75|5.53|5.55|5.44|5.35|5.25|5.3|5.25|5.2|5.23|5.34|5.4|5.34|4.89|4.62
11227|961923|/equities/rural-funds-group|ASXSMALLCAP|2.3674|2.3972|2.4271|2.4271|2.3873|2.3674|2.3972|2.4271|2.3375|2.3475|2.3674|2.3674|2.3574|2.3177|||2.3177|2.3077|2.3873|2.3475|2.3873|2.3674|2.3475|2.3873|2.3177|2.3276|2.3674|2.4072|2.4271|2.3674|2.3674|2.3276|2.3375|2.3375|2.3077|2.3276|2.3177|2.3574|2.3773|2.3773|2.3276|2.3375|2.2978|2.2978|2.2878|2.3177|2.3773|2.4271|2.447|2.4271|2.4768|2.4867|2.4171|2.4072|2.447|2.447|2.4669|2.4669|2.4867|2.447|2.437|2.4171|2.447||2.5166|2.4569|2.5066|2.5066|2.4967|2.4569|2.5066|2.437|2.5166|2.5663|2.5365|2.6061|2.5564|2.6061|2.636|2.5962||2.5663|2.5962|2.6956|||2.5862|2.5763|2.5066|2.5365|2.5862|2.5564|2.437|2.4569|2.4569|2.447|2.447|2.447|2.437|2.4569|2.4867|2.5066|2.5464|2.5962|2.5564|2.5862|2.6161|2.5862|2.6459|2.6757|2.6161|2.5962|2.5663|2.5862|2.4967|2.4967|2.5066|2.4867|2.447|2.437|2.3972|2.4072|2.437|2.3873|2.3574|2.3873|2.4271|2.437|2.4569|2.4171|2.3375|2.3574|2.3574|2.3773|2.3574|2.3972|2.3873|2.3873|2.3276|2.3375|2.2878|2.2679|2.2779|2.2878|2.258|2.2779|2.2779|2.2978|2.3674|2.3674|2.3873|2.4072|2.3475|2.3375|2.2878|2.3873|2.3574|2.3574|2.3276|2.2878|2.2679|2.2679|2.2182|2.2182|2.2182|2.2381|2.2679|2.2381|2.1486|2.2082|2.1486|2.2082|2.248|2.2182|2.1883|2.1784|2.1585|2.1585|2.1784|2.1585|2.1684|2.1684|2.2281|2.1088|2.0988|2.069|2.0789|2.0789|2.069|2.0192|2.0292|2.0192|2.0093|1.9993|2.0093|2.0391|2.0292|2.0192|2.0391|2.0391|2.0292|2.0192|2.0292|1.9993|2.0093|1.9993|1.9795|1.9844|1.9695|1.9695|1.9695|1.9844|2.0093|1.9098|1.9397|2.0491|2.0093|2.0292|1.9894|2.0093|2.0789|2.0093|2.0292|1.9993|1.9645|1.9795|1.9894|2.0192|1.9993||2.0192|2.0491|2.0292|1.9795|1.9596|1.9894|1.9645|1.9148|1.9098|1.9148|1.9049|1.8402|1.87|1.8402|1.8601|1.885|1.8651|1.8949|1.9098|1.9049|1.8999|1.9049
11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|1.735|1.735|1.675|1.71|1.73|1.71|1.7|1.7|1.735|1.74|1.76|1.74|1.785|1.79|||1.745|1.74|1.705|1.695|1.71|1.755|1.705|1.75|1.75|1.71|1.79|1.765|1.86|1.875|1.875|1.75|1.615|1.665|1.615|1.65|1.645|1.695|1.65|1.69|1.75|1.81|1.78|1.725|1.7|1.485|1.515|1.55|1.59|1.57|1.57|1.575|1.61|1.69|1.73|1.665|1.635|1.64|1.565|1.585|1.585|1.55|1.58||1.605|1.665|1.635|1.655|1.625|1.59|1.62|1.61|1.61|1.575|1.57|1.625|1.685|1.675|1.62|1.62||1.66|1.69|1.705|||1.73|1.7|1.685|1.71|1.705|1.78|1.795|1.765|1.78|1.8|1.74|1.785|1.77|1.785|1.805|1.69|1.71|1.71|1.67|1.67|1.68|1.72|1.76|1.69|1.695|1.725|1.67|1.675|1.6|1.59|1.6|1.6|1.595|1.42|1.37|1.38|1.34|1.305|1.275|1.31|1.335|1.37|1.32|1.315|1.33|1.33|1.36|1.34|1.35|1.345|1.385|1.37|1.415|1.445|1.42|1.415|1.37|1.3|1.245|1.23|1.235|1.21|1.21|1.13|1.07|1.05|1.01|0.985|1|1.02|1.005|1.015|1.045|1.03|1.01|1.035|1.035|1.06|1.025|1.015|1.05|1.01|0.985|1.03|0.995|1.02|1.01|1.03|1.04|0.885|0.885|0.84|0.865|0.825|0.82|0.82|0.82|0.805|0.78|0.815|0.78|0.72|0.72|0.705|0.75|0.765|0.78|0.805|0.815|0.845|0.855|0.83|0.85|0.8|0.835|0.83|0.85|0.83|0.87|0.88|0.9|0.905|0.94|1|0.915|0.945|0.975|0.91|0.895|0.94|0.93|1.02|1.02|1.05|1.105|1.06|1.05|1.065|0.95|1.01|1.12|1.205|1.22||1.15|1.105|1.125|1.1|1.09|1.08|1.11|1.105|1.12|1.08|1.02|1.06|1.115|1.14|1.05|1|0.985|1.02|1.03|1.085|1.055|1.035
11229|18564|/equities/rcg-corp|ASXSMALLCAP|2.89|2.6|2.56|2.55|2.45|2.38|2.35|2.34|2.27|2.28|2.25|2.28|2.23|2.2|||2.24|2.25|2.28|2.3|2.36|2.35|2.31|2.32|2.29|2.41|2.38|2.31|2.31|2.3|2.34|2.38|2.25|2.33|2.21|2.19|2.26|2.23|2.21|2.23|2.16|2.27|2.36|2.26|2.34|2.34|2.34|2.33|2.28|2.3|2.27|2.24|2.3|2.36|2.36|2.35|2.31|2.36|2.35|2.29|2.32|2.34|2.42||2.44|2.38|2.47|2.4|2.34|2.32|2.32|2.3|2.37|2.41|2.47|2.46|2.35|2.37|2.36|2.36||2.31|2.38|2.3|||2.27|2.23|2.17|2.25|2.2|2.26|2.13|2.12|2.16|2.14|2.18|2.2|2.19|2.22|2.14|2.18|2.17|2.2|2.17|2.12|2.03|2.02|1.975|1.97|1.895|1.78|1.685|1.745|1.705|1.655|1.67|1.655|1.645|1.71|1.67|1.7|1.7|1.665|1.62|1.66|1.75|1.695|1.645|1.76|1.85|1.875|1.845|1.82|1.785|1.83|1.77|1.725|1.72|1.705|1.735|1.7|1.72|1.695|1.745|1.68|1.695|1.645|1.67|1.61|1.58|1.575|1.61|1.52|1.58|1.67|1.59|1.55|1.525|1.5|1.475|1.5|1.49|1.555|1.57|1.56|1.59|1.61|1.595|1.59|1.575|1.53|1.66|1.66|1.665|1.585|1.56|1.6|1.585|1.555|1.545|1.425|1.46|1.41|1.355|1.32|1.3|1.275|1.285|1.28|1.39|1.32|1.335|1.36|1.32|1.315|1.315|1.275|1.295|1.22|1.27|1.3|1.315|1.25|1.27|1.285|1.325|1.275|1.335|1.38|1.36|1.4|1.44|1.4|1.415|1.47|1.49|1.36|1.38|1.32|1.355|1.325|1.31|1.335|1.325|1.29|1.37|1.425|1.44||1.36|1.36|1.43|1.385|1.35|1.355|1.38|1.365|1.3|1.245|1.18|1.15|1.18|1.12|1.155|1.08|1.1|1.095|1.18|1.25|1.22|1.195
11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|7.24|7.17|7.08|6.85|6.82|6.88|6.88|6.9|6.83|6.8|6.92|6.78|6.66|6.59|||6.4|6.33|6.17|6.38|6.38|6.44|6.42|6.46|6.48|6.57|6.37|6.28|6.16|5.95|6.21|6.29|6.45|6.37|6.39|6.5557|6.6144|6.4775|6.5166|6.6536|6.7416|7.1037|6.7416|6.8884|7.0743|7.1428|7.1917|7.2994|7.4853|7.4266|7.5146|7.5733|7.6027|7.5733|7.5538|7.6027|7.4559|7.3483|7.1917|6.771|6.8884|6.7221|6.8101||6.7416|6.7221|6.7123|6.6927|6.7514|6.6242|6.5655|6.5362|6.4872|6.497|6.4383|6.6047|6.6144|6.6829|6.7514|6.7319||6.6829|6.7808|6.8688|||6.8004|6.634|6.1644|6.1154|6.1937|6.272|6.2133|6.135|6.1154|6.1056|6.1741|6.3111|6.3111|6.1839|6.1741|6.1839|6.2133|6.0665|6.1741|6.1937|6.1448|6.1154|6.0176|5.9295|5.8708|5.861|5.9002|5.773|5.773|5.7632|5.6947|5.7143|5.7925|5.6751|5.5871|5.2544|5.1663|5.1467|5.2348|5.3131|5.4403|5.5479|5.5479|5.7436|5.7143|5.6262|5.6164|5.4794|5.5968|5.7045|5.8512|5.861|5.8806|5.8219|5.8806|5.7632|5.6262|5.5675|5.6262|5.4207|5.6066|5.5968|5.7827|5.6262|5.6751|5.724|5.7632|5.6066|5.6849|5.724|5.5577|5.5675|5.6653|5.636|5.5773|5.4696|5.4501|5.6164|5.5871|5.636|5.7827|5.724|5.6653|5.8415|5.8219|5.9197|6.0078|6.0469|6.1154|6.0274|6.2426|6.1448|6.3894|6.3307|6.1741|6.1448|6.1056|6.0274|6.0274|5.9882|6.0078|5.861|5.861|5.6947|5.9099|6.1056|5.9099|5.998|6.0176|6.0274|6.1546|6.0567|6.0567|5.9882|6.0763|6.0861|5.9491|5.998|5.7338|5.8121|6.0763|5.9589|6.1644|6.2622|6.1741|6.2622|6.1546|5.9393|5.9099|5.9491|5.9589|6.1741|6.2133|6.2231|6.409|6.2133|6.3111|6.2231|6.0861|6.1741|6.272|6.5068|6.8493||6.4677|6.6438|6.4579|6.6732|6.497|6.5655|6.5851|6.7123|6.4481|5.724|5.5479|5.1565|5.1174|5.1859|4.9413|4.8434|4.9021|5.0685|5.225|5.362|5.1076|5.0391
11231|101989|/equities/hansen-tec|ASXSMALLCAP|5.6585|5.5688|5.6784|5.6485|5.6983|5.7282|5.778|5.798|5.8179|5.7382|5.8278|5.9275|5.6784|5.7382|||5.4493|5.4094|5.4493|5.3397|5.4891|5.5091|5.3696|5.2799|5.1106|5.3596|5.4493|5.5887|5.5489|5.5788|5.5788|5.4094|5.1903|4.1741|4.204|4.1741|4.204|4.3236|4.4331|4.1343|4.0845|3.955|3.9749|3.955|4.0645|4.0745|4.0645|4.1841|4.2837|4.2737|4.1741|4.0845|4.0546|4.0645|4.0446|4.0645|4.0845|4.2339|3.9251|3.9151|3.8553|3.9251|3.955||3.955|3.8354|3.8852|3.8653|3.7856|3.7557|3.8055|3.7358|3.686|3.8055|3.6959|3.6561|3.676|3.7258|3.7458|3.6959||3.7159|3.7756|3.8354|||3.7856|3.7358|3.7258|3.7856|3.7557|3.7557|3.6959|3.7657|3.7657|3.7756|3.7956|3.8155|3.8753|3.8753|3.8553|3.8553|3.8753|3.8952|3.7856|3.935|3.8753|3.8454|3.8454|3.7557|3.7956|3.7358|3.8055|3.8155|3.7458|3.7159|3.7059|3.7159|3.7059|3.8852|3.8055|3.8952|3.8155|3.7557|3.7856|3.9251|4.0147|4.1144|4.1044|4.204|4.1642|4.3335|4.2638|4.2339|4.1841|4.1442|4.1542|4.1144|4.0845|4.0347|4.0347|4.0147|3.8952|3.945|3.9052|3.8155|3.8852|3.8653|4.0147|3.9848|3.935|3.9251|3.935|3.7856|3.8354|3.8255|3.9649|4.0347|4.0446|4.0247|3.9251|3.8553|3.7856|3.7458|3.8653|3.8354|3.935|3.955|4.0546|4.1339|3.8167|3.1525|3.1723|3.1624|3.2219|3.1723|3.1624|3.1326|3.1227|3.093|3.0831|3.0038|3.0434|3.0632|2.9938|2.9641|2.9839|2.9542|2.9542|2.9344|2.9245|3.0335|2.865|2.8551|2.8848|2.9245|2.9245|2.9046|2.9443|2.8848|2.865|2.9245|2.7758|2.7956|2.8451|2.8749|2.8848|2.8154|2.8551|2.8749|2.8749|2.865|2.8749|2.8848|2.8749|2.9145|2.9245|2.9443|2.9641|2.9839|3.0533|3.1029|3.093|3.11|3|3.09|3.16|3.23|3.13||3.09|3.11|3.05|3.07|3.14|3.2|3.07|2.99|3.13|3.16|3.16|3.21|3.23|3.26|3.14|3.15|3.16|3.2|3.17|3.22|2.94|2.83
11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|9.39|9.3|9.75|10.91|10.75|10.71|10.44|10.58|10.23|9.9|10|9.98|9.83|9.95|||9.75|9.1|9.35|9.67|10.1|9.74|9.86|10.06|10.13|10.62|10.94|10.55|10.13|9.19|9.13|8.61|9|8.27|8.45|9.16|9.36|9.61|9.56|9.75|9.29|9.6|10.28|9.94|10.77|11.1|11|11.31|11.35|11.88|11.05|11.05|10.87|10.92|10.86|11.12|10.16|10.85|10.53|11.04|11.43|11.27|11.72||13.45|13.33|13.46|13.39|12.54|11.85|11.93|12.41|12.4|11.87|11.54|11.69|11.52|11.64|12.4|11.8||11.07|11.25|11.09|||10.59|10.56|10.42|10.49|10.26|10.23|9.93|9.53|9.74|9.5|9.36|9.47|9.33|9.42|9.72|9.65|9.81|10.04|9.84|9.39|9.6|9.77|10.8|11.03|10.79|10.45|10.38|10.3|10.16|9.98|10.09|9.76|9.93|12.5|11.72|11.3|10.76|10|10.06|10.43|10.9|10.65|9.86|9.87|10.65|11.6|11.62|14.03|13.74|13.7|13.48|13.65|13|12.96|13|12.99|13.38|12.22|12.2|12.1|12.43|12.33|12.01|11.46|11.35|11.31|11.54|10.9|10.75|10.9|10.04|9.89|9.14|9|9.36|9.5|9.33|9.61|9.8|9.21|9.99|9.95|9.4|9.69|8.21|8.28|8.45|7.89|7.88|7.88|8.11|7.81|7.93|7.85|7.84|7.77|7.8|8.07|8.19|7.85|8|8|8.01|7.61|7.52|7.7|7.99|8.23|7.78|7.83|7.88|7.78|7.48|7.25|7.12|7.85|7.75|7.34|7.69|7.6|6.78|7|6.81|7.34|7.12|7.44||6.31|6.18|6.14|5.67|5.84|5.84|5.66|5.56|5.21|5.01|4.89|4.32|4.63|4.54|4.92|4.93||4.65|4.65|4.62|4.7|4.6|4.38|4.15|4.22|4.38|4.2|3.96|4.14|4|4.02|4.2|3.98|4.02|4.2|4.13|4.02|3.68|3.81
11233|8722|/equities/western-areas|ASXSMALLCAP|2.25|2.22|2.25|2.29|2.23|2.28|2.25|2.24|2.27|2.25|2.26|2.28|2.13|2.1|||2.1|2.05|2.04|2.07|2.06|2.06|2.05|2.06|2.06|2.03|2.05|2.03|2.07|2.07|2.12|2.03|2.03||2.34|2.36|2.43|2.55|2.51|2.57|2.58|2.71|2.59|2.6|2.76|2.62|2.67|2.69|2.59|2.5|2.45|2.49|2.52|2.51|2.51|2.49|2.45|2.5|2.54|2.44|2.34|2.46|2.95||3.06|2.97|2.93|2.93|2.88|2.86|2.82|2.8|2.88|2.87|2.87|2.94|2.91|2.83|2.81|2.71||2.63|2.63|2.57|||2.57|2.48|2.55|2.64|2.5|2.53|2.51|2.49|2.5|2.58|2.44|2.47|2.49|2.52|2.42|2.35|2.33|2.31|2.25|2.29|2.26|2.21|2.18|2.14|2.11|2.09|2.09|2.1|2.065|2.05|2.05|2|1.95|2.01|1.975|1.94|1.95|1.955|1.89|1.925|2.34|2.35|2.35|2.39|2.43|2.39|2.39|2.3|2.26|2.26|2.26|2.25|2.25|2.24|2.24|2.21|2.22|2.14|2.11|2.04|2.09|2.05|2.13|2.13|2.2|2.19|2.23|2.17|2.26|2.24|2.26|2.3|2.31|2.29|2.22|2.25|2.27|2.36|2.3|2.23|2.33|2.27|2.18|2.22|2.2|2.25|2.26|2.32|2.43|2.41|2.44|2.44|2.51|2.42|2.43|2.44|2.46|2.55|2.56|2.55|2.6|2.47|2.47|2.42|2.42|2.62|2.58|2.63|2.61|2.53|2.67|2.66|2.7|2.7|2.71|2.66|2.73|2.66|2.66|2.62|2.65|2.67|2.67|2.7|2.7|2.69|2.63|2.64|2.6|2.72|2.7|2.75|2.68|2.31|2.23|2.31|2.29|2.31|2.19|2.3|2.28|2.37|2.41||2.39|2.38|2.45|2.39|2.32|2.28|2.34|2.35|2.26|2.25|2.22|2.28|2.28|2.21|2.16|2.13|2.07|2.14|2.1|2.12|2.13|2.15
11234|1072419|/equities/johns-lyng|ASXSMALLCAP|3.9848|3.9449|3.9449|3.9848|3.9948|3.9748|3.9249|3.8949|3.8949|4.0547|4.0347|3.9948|3.835|3.855|||3.855|3.855|3.9648|3.845|3.845|3.845|3.835|3.845|3.825|3.5853|3.6852|3.5753|3.6153|3.6153|3.6153|3.5654|3.5554|3.4255|3.4555|3.4255|3.6453|3.7651|3.7651|3.5354|3.5454|3.4955|3.4056|3.2957|3.2957|3.3157|3.3157|3.2458|3.3656|3.3556|3.4855|3.5054|3.4955|3.4755|3.4455|3.4056|3.2957|3.1958|3.1459|3.1259|3.086|3.106|3.1759||3.1159|3.1159|3.2058|3.1759|3.1359|3.1859|3.1559|3.2158|3.1958|3.2358|3.1958|3.2058|3.2458|3.2657|3.2657|3.2158||3.1559|3.2558|3.2158|||3.1958|3.2358|3.1559|3.1958|3.2058|3.1859|3.1958|3.1759|3.1159|3.096|3.066|3.1259|3.076|3.076|3.046|2.9961|2.9462|2.9462|2.9861|2.9661|2.9661|2.9761|3.046|3.1259|3.1359|2.9961|2.9961|3.076|3.2258|3.1559|3.096|3.1359|3.0061|3.1859|3.1958|3.2258|3.076|3.066|3.056|3.086|3.1259|3.046|3.046|3.0261|3.0261|3.096|3.1259|2.9661|3.046|2.8862|2.8563|2.9062|2.8563|2.9262|2.9162|2.7964|2.7964|2.7464|2.6665|2.6665|2.7464|2.7664|2.7464|2.7764|2.7265|2.7165|2.7964|2.6665|2.7265|2.6865|2.6166|2.6366|2.5667|2.5467|2.5667|2.5667|2.5067|2.4968|2.6066|2.6665|2.7364|2.6665|2.5966|2.6066|2.6166|2.6665|2.6965|2.5766|2.6565|2.5766|2.5367|2.5866|2.4768|2.4668|2.4069|2.3669|2.3669|2.3969|2.337|2.317|2.317|2.337|2.3469|2.307|2.3969|2.4268|2.4069|2.4069|2.4069|2.3969|2.3969|2.4668|2.4069|2.4169|2.4169|2.3469|2.3469|2.327|2.337|2.3669|2.337|2.297|2.3669|2.5067|2.4468|2.4468|2.327|2.3469|2.277|2.3469|2.3469|2.4368|2.3969|2.3769|2.3969|2.4368|2.4668|2.4468|2.3669|2.4968|2.5467|2.5467|2.6266||2.6765|2.6066|2.5367|2.5467|2.5367|2.4169|2.4169|2.4668|2.4968|2.3869|2.4368|2.4169|2.4768|2.3969|2.3469|2.2571|2.317|2.3769|2.3769|2.277|2.2371|2.1971
11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|1.18|1.175|1.19|1.2|1.18|1.215|1.185|1.135|1.12|1.13|1.125|1.11|1.085|1.07|||1.075|1.08|1.1|1.08|1.06|1.075|1.06|1.085|1.1|1.07|1.115|1.115|1.14|1.19|1.18|1.175|1.19|1.17|1.18|1.14|1.135|1.135|1.15|1.155|1.13|1.14|1.14|1.15|1.145|1.12|1.16|1.2|1.19|1.12|1.085|1.1|1.08|1.085|1.09|1.1|1.055|1.08|1.05|1|1.005|1.04|1.055||1.1|1.1|1.135|1.1|1.1|1.1|1.13|1.11|1.155|1.105|1.13|1.12|1.18|1.11|1.05|1.06||1.06|1.07|1.085|||1.025|0.955|0.95|0.92|0.96|0.96|0.97|0.975|1.025|1.025|1|1.025|1.01|1.005|0.995|1|0.98|0.99|1.01|1.025|1.045|1|0.955|0.9|0.9|0.89|0.885|0.91|0.91|0.89|0.95|0.93|0.875|0.8|0.78|0.8|0.81|0.78|0.755|0.775|0.8|0.82|0.845|0.9|0.895|0.905|0.935|0.88|0.84|0.85|0.885|0.85|0.84|0.88|0.88|0.855|0.79|0.795|0.74|0.71|0.795|0.77|0.77|0.735|0.74|0.72|0.74|0.735|0.78|0.805|0.77|0.79|0.765|0.76|0.735|0.705|0.69|0.74|0.745|0.76|0.755|0.77|0.775|0.79|0.795|0.81|0.805|0.83|0.825|0.81|0.825|0.84|0.85|0.85|0.84|0.82|0.775|0.77|0.75|0.74|0.78|0.74|0.735|0.715|0.715|0.73|0.735|0.73|0.74|0.665|0.65|0.665|0.645|0.63|0.61|0.59|0.585|0.56|0.565|0.565|0.605|0.57|0.565|0.58|0.58|0.585|0.595|0.605|0.575|0.585|0.59|0.61|0.62|0.625|0.615|0.59|0.6|0.58|0.545|0.575|0.62|0.63|0.64||0.625|0.62|0.61|0.585|0.59|0.57|0.595|0.61|0.59|0.56|0.55|0.575|0.58|0.56|0.545|0.55|0.54|0.555|0.565|0.6|0.575|0.565
11236|7724|/equities/new-hope|ASXSMALLCAP|1.0815|1.109|1.1411|1.1686|1.2053|1.2694|1.2648|1.2603|1.219|1.2373|1.2511|1.2878|1.274|1.2557|||1.2694|1.3015|1.2419|1.2648|1.2465|1.2648|1.2465|1.303|1.284|1.274|1.25|1.269|1.269|1.288|1.308|1.284|1.303|1.308|1.264|1.231|1.192|1.177|1.173|1.168|1.211|1.216|1.221|1.264|1.202|1.202|1.226|1.231|1.173|1.139|1.163|1.197|1.206|1.226|1.245|1.255|1.25|1.279|1.303|1.308|1.298|1.313|1.342||1.385|1.419|1.443|1.443|1.448|1.467|1.491|1.491|1.38|1.308|1.317|1.303|1.308|1.337|1.366|1.375||1.366|1.38|1.375|||1.366|1.346|1.337|1.342|1.327|1.322|1.332|1.375|1.414|1.419|1.346|1.371|1.419|1.38|1.38|1.337|1.317|1.288|1.269|1.351|1.38|1.395|1.274|1.173|1.144|1.149|1.177|1.144|1.115|1.115|1.124|1.124|1.086|1.052|1.033|1.023|1.038|1.042|1.018|1.033|1.028|1.033|1.047|1.071|1.081|1.081|1.105|1.1|1.1|1.144|1.182|1.177|1.163|1.255|1.264|1.255|1.25|1.24|1.245|1.221|1.221|1.24|1.264|1.26|1.24|1.158|1.149|1.168|1.202|1.177|1.144|1.206|1.24|1.173|1.081|1.091|1.1|1.12|1.071|1.081|1.095|1.129|1.12|1.149|1.124|1.139|1.187|1.255|1.245|1.226|1.211|1.255|1.25|1.24|1.26|1.288|1.303|1.298|1.26|1.245|1.235|1.231|1.24|1.24|1.264|1.293|1.269|1.313|1.332|1.351|1.361|1.342|1.366|1.342|1.346|1.356|1.385|1.322|1.322|1.327|1.351|1.332|1.342|1.409|1.371|1.375|1.322|1.317|1.308|1.313|1.298|1.342|1.322|1.317|1.366|1.375|1.39|1.39|1.303|1.288|1.337|1.443|1.477||1.443|1.443|1.433|1.351|1.322|1.303|1.419|1.351|1.361|1.308|1.274|1.313|1.322|1.317|1.303|1.288|1.288|1.337|1.351|1.404|1.361|1.39
11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|2.0802|2.0802|2.0702|2.0802|2.11|2.11|2.1001|2.0802|2.0603|2.0603|2.0503|2.0702|2.0404|1.9906|||2.0205|2.0006|1.9806|2.0205|2.0304|2.0404|2.0105|2.0404|2.0105|2.0304|2.0702|2.0702|2.11|2.0503|2.0304|1.9707|1.9607|1.9209|1.9408|1.9707|1.9707|1.9757|1.9558|1.9757|2.0105|2.0205|2.0105|1.9806|1.9558|1.9408|1.9657|1.9707|1.9906|1.9856|1.9757|1.9757|1.9607|1.9607|1.9806|1.9657|1.9707|1.9408|1.916|1.9309|1.9458|1.9359|1.9408||1.9408|1.9707|2.0105|2.0105|2.0205|2.0304|2.0702|2.0802|2.0802|2.0603|2.0901|2.11|2.12|2.1498|2.1001|2.1498||2.1299|2.1996|2.2195|||2.2394|2.1797|2.1797|2.1698|2.2096|2.2096|2.2295|2.2096|2.2096|2.1698|2.1299|2.1698|2.1698|2.1698|2.1897|2.1797|2.1897|2.2195|2.2195|2.2593|2.2494|2.2394|2.2195|2.2295|2.2693|2.3091|2.319|2.2792|2.2693|2.2593|2.2991|2.2892|2.2195|2.1001|2.11|2.0901|2.0901|2.0603|2.0404|2.0503|2.0404|2.0404|2.0802|2.11|2.11|2.1001|2.1001|2.0702|2.0503|2.0603|2.0901|2.0802|2.0802|2.0503|2.0702|2.0503|2.0503|2.0404|2.0205|2.0006|2.0205|2.0304|2.0304|2.1399|2.12|2.1001|2.0702|2.0702|2.0503|2.0603|2.0503|2.0802|2.0603|2.0205|2.0105|2.0105|2.0105|2.0205|2.0205|2.0404|2.0304|1.9906|1.9906|2.0205|1.9359|1.896|1.911|1.911|1.9259|1.9309|1.916|1.8911|1.901|1.901|1.9408|1.9806|2.0006|1.9607|1.9558|1.9259|1.9359|1.9408|1.8214|1.8413|1.8562|1.896|1.906|1.9209|1.9707|1.9906|2.0205|2.0105|2.0304|1.9906|2.0304|2.0503|2.0404|1.9856|2.0304|1.9558|1.9757|1.9806|2.0404|2.0603|2.0603|2.0802|2.01|2.02|2.03|2.11|2.1|2.1|2.09|2.04|2.1|2.03|2.01|1.95|1.93|1.935|2.03|2.13|2.21||2.08|2.14|1.98|1.935|1.95|1.98|2.01|2.02|2|1.865|1.905|1.89|1.9|1.875|1.82|1.775|1.82|1.82|1.89|1.91|1.885|1.86
11238|18511|/equities/data3-ltd|ASXSMALLCAP|6.03|6.01|5.91|5.95|5.86|5.81|5.58|5.54|5.42|5.42|5.59|5.5|5.47|5.5|||5.3|5.19|5.09|5.07|5.14|5.06|5.14|4.97|5|5.02|4.98|5.01|5.07|4.96|5.02|4.82|4.81|4.8|4.9|4.84|4.9|5.02|5.08|4.87|5.06|5.1|5.17|5.12|5.46|5.71|5.75|5.86|6.11|6.06|6.16|5.81|5.75|5.59|5.62|5.66|5.58|5.57|5.6|5.58|5.67|5.65|5.66||5.65|5.52|5.74|5.73|5.51|5.62|5.26|5.32|5.29|5.3|5.33|5.46|5.35|5.5|5.63|5.6||5.61|5.63|5.61|||5.59|5.55|5.49|5.65|5.7|5.68|5.6|5.51|5.67|5.51|5.51|5.59|5.52|5.51|5.57|5.75|5.73|5.79|5.72|5.46|5.46|5.36|5.28|5.09|5.2|5.03|5.1|5.22|5.31|5.4|5.33|5.75|5.87|6.39|5.99|5.92|6.05|5.83|5.9|6.23|6.44|6.56|6.43|6.71|6.84|6.9|6.9|7.26|7.05|6.92|6.92|7.14|7.05|7.03|6.95|6.89|6.77|6.63|6.47|6.46|6.5|6.56|6.75|6.54|6.46|6.34|6.5|6.25|6.25|6.14|5.86|5.99|5.71|5.78|5.78|5.7|5.7|6.04|6.02|6.16|6.35|6.44|6.38|6.26|6.25|6.31|6.01|6.02|5.95|5.65|5.5|5.35|5.16|5.06|5.13|5.15|5.08|5.32|5.66|5.68|5.7|5.76|5.72|5.83|5.65|5.69|5.45|5.49|5.38|5.34|5.35|5.46|5.5|5.07|5.12|5.15|5.22|5.08|5.31|5.48|5.37|5.14|5.2|5.06|5.2|4.92|4.92|4.54|4.63|4.57|4.58|4.63|4.75|4.78|4.76|4.83|4.9|4.9|4.78|5.07|5.28|5.2|4.96||5.38|5.5|5.82|5.78|5.62|5.34|5.11|5.1|4.78|4.68|4.49|4.54|4.65|4.53|4.53|4.5|4.42|4.51|4.28|4.3|4.33|4.18
11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|11.35|11.36|11.32|11.07|10.78|10.81|10.94|11.15|10.88|11|11.17|11.12|10.97|11.1|||10.9|10.89|10.74|11.1|11.24|11.24|11.27|11.16|11.32|11.39|11.38|11.35|11.39|11.3|11.87|12.05|12.34|12.58|12.5|12.46|12.74|12.55|12.31|12.41|12.39|12.75|12.8|13|12.69|12.7|13.01|13.04|13.33|13.37|13.41|13.37|13.39|13.47|13.65|13.47|13.45|13.46|13.25|12.93|12.68|11.54|11.89||11.8|11.76|11.83|11.73|11.94|11.87|11.77|11.95|11.86|11.85|11.91|12.08|12.05|12.14|12.48|12.31||12.39|12.66|12.58|||12.3|12.26|11.78|11.87|11.76|11.73|11.67|11.67|11.88|11.89|12.1|12.08|11.97|12.02|11.83|12.02|11.95|11.76|11.86|11.77|11.88|11.98|11.82|11.84|12.13|11.86|11.78|11.58|11.16|10.97|10.77|10.66|10.54|10.09|9.9|9.64|9.45|9.49|9.27|9.34|9.14|9.36|9.21|9.29|9.26|9.28|9.37|9.46|9.1|9.25|9.32|9.32|9.2|9.35|9.32|9.23|8.89|8.77|8.8|8.4|8.52|8.21|8.49|8.31|8.39|8.33|8.41|8.33|8.62|8.41|8.45|8.44|8.41|8.47|8.51|8.39|8.24|8.48|8.65|8.73|9.27|9.09|8.9|9.25|9.21|9.45|9.43|9.66|9.71|9.81|10.01|8.72|9.33|9.15|9.43|9.45|9.49|9.45|9.18|9.13|8.82|8.65|8.95|8.53|8.82|9.09|9.29|8.99|9.07|9.12|9.19|9.19|9.44|9.34|9.15|9.36|8.97|8.86|8.76|8.86|8.9|8.83|8.98|9.08|8.93|9.11|8.87|9.08|8.79|8.87|8.64|9.05|9.34|9.14|9.21|8.97|8.96|9.08|8.75|8.72|9.14|10.08|10.29||9.64|9.64|8.88|8.94|8.84|8.64|8.7|8.69|7.92|7.51|7.27|7.34|7.55|7.86|7.26|7.06|6.9|7.46|7.56|7.6|7.31|7.01
11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|0.6607|0.6415|0.6559|0.7421|0.8043|0.8091|0.8235|0.8282|0.833|0.8713|0.8618|0.8713|0.8857|0.8857|||0.857|0.8618|0.8426|0.9144|0.9288|0.9144|0.9192|0.9719|0.991|0.991|1.0197|1.015|1.015|1.0341|1.0341|1.0437|1.0341|1.0389|1.0006|0.9575|0.9766|0.9862|0.9862|0.9814|1.0389|1.1634|1.1634|1.1825|1.1969|1.1825|1.216|1.1777|1.1538|1.1586|1.2064|1.2064|1.2112|1.1681|1.1921|1.1681|1.2208|1.2256|1.2448|1.2448|1.2543|1.2208|1.2448||1.2256|1.2256|1.2639|1.2639|1.1921|1.1681|1.2017|1.1394|1.1299|1.1059|1.0915|1.0724|1.058|1.0724|1.082|1.082||1.0868|1.015|1.0437|||1.0293|1.0006|0.9862|0.9958|1.0437|1.058|0.9814|0.9862|1.0963|1.1203|1.0915|1.1155|1.0868|1.0772|1.0628|1.0245|1.0006|0.9814|1.0054|1.0628|1.0197|1.0341|0.9288|0.9|0.8665|0.8761|0.9|0.8761|0.8235|0.8043|0.8043|0.8091|0.7995|0.766|0.7804|0.7325|0.7516|0.7373|0.675|0.7133|0.7373|0.7421|0.7564|0.7995|0.8091|0.8043|0.8139|0.833|0.7899|0.7804|0.766|0.7421|0.7899|0.857|0.8235|0.8043|0.8713|0.8809|0.8809|0.8761|0.9096|0.9144|0.9|0.8953|0.8857|0.8522|0.8618|0.8474|0.9048|0.9144|0.8809|0.9384|0.8665|0.7851|0.7038|0.7085|0.6607|0.6511|0.6224|0.6032|0.6176|0.6128|0.5793|0.5936|0.5745|0.5601|0.5984|0.6176|0.6415|0.6702|0.6655|0.6559||||||0.7568|0.7659|0.7797|0.7568|0.7522|0.7568|0.7613|0.8026|0.8072|0.821|0.8301|0.8347|0.8439|0.8531|0.8393|0.8531|0.8531|0.8622|0.8531|0.8485|0.8347|0.8806|0.8898|0.9265|0.9219|0.9356|0.9769|0.9173|0.9219|0.8714|0.8485|0.8668|0.9035|0.9035|0.9402|0.954|0.9586|0.9723|0.9815|0.9723|0.9998|0.9265|0.9953|1.0778|1.1466|1.1466||0.9861|1.0274|1.0641|1.0641|1.0732|1.087|1.0549|0.9907|0.9448|0.9127|0.9173|0.9356|0.9677|0.9907|1.0136|0.9815|0.9815|0.9815|1.0365|1.0365|1.0365|1.009
11241|941188|/equities/genworth-fp|ASXSMALLCAP|2.396|2.3783|2.2811|2.1838|2.1926|2.1926|2.2103|2.2369|2.1926|2.1838|2.3709|2.3997|2.4381|2.4381|||2.4381|2.4573|2.4861|2.4957|2.5436|2.4477|2.3709|2.3901|2.4285|2.4765|2.4861|2.4285|2.4957|2.4861|2.5052|2.4957|2.4189|2.3997|2.3517|2.2941|2.2941|2.2749|2.3037|2.3229|2.4765|2.5724|2.582|2.5628|2.4957|2.5628|2.6012|2.5916|2.6396|2.8028|2.6108|2.7164|2.7452|2.7836|2.8316|2.4765|2.3997|2.3709|2.3133|2.1885|2.1885|2.2173|2.2749||2.2557|2.3805|2.4285|2.3133|2.2557|2.1597|2.1885|2.2269|2.2653|2.2749|2.2365|2.1981|2.1885|2.1981|2.2365|2.3805||2.2941|2.3133|2.3133|||2.2845|2.1789|2.1309|2.1597|2.1501|2.3901|2.4381|2.3901|2.3997|2.3517|2.3805|2.4477|2.4477|2.534|2.5532|2.4765|2.534|2.4861|2.5436|2.4669|2.6108|2.4765|2.2845|2.2557|2.1885|2.1885|2.1789|2.1309|2.1309|2.1213|2.1021|2.0541|2.0157|1.8093|1.8525|1.6894|1.6654|1.6318|1.627|1.6366|1.5646|1.5886|1.6174|1.6366|1.6462|1.627|1.651|1.627|1.651|1.627|1.5886|1.579|1.603|1.4974|1.5166|1.4974|1.4782|1.4974|1.4974|1.459|1.4878|1.5022|1.5262|1.5358|1.5022|1.363|1.3198|1.2766|1.2814|1.2814|1.3438|1.3822|1.3918|1.4302|1.507|1.4734|1.4686|1.4974|1.4686|1.4638|1.459|1.4638|1.4782|1.4494|1.4542|1.4542|1.4974|1.5262|1.5118|1.5214|1.5262|1.5214|1.5358|1.555|1.5838|1.603|1.6174|1.6318|1.531|1.4782|1.4638|1.531|1.5982|1.555|1.627|1.651|1.771|1.7902|1.7662|1.7949|1.7854|1.7902|1.7662|1.7997|1.8333|1.9197|1.8141|1.8045|1.8861|1.8861|1.9389|1.9485|1.9869|2.0157|1.9965|2.0349|2.0637|1.9869|2.0157|1.9965|1.9677|2.1021|2.1885|2.1405|2.1789|2.1405|2.1597|2.23|2.12|2.15|2.17|2.31|2.21||2.26|2.35|2.21|2.2|2.14|2.1|2.28|2.18|2.21|2.11|2.07|2.06|2.12|2.02|2.05|2.25|1.915|2|2.12|2.18|2.05|1.99
11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|4.08|4.24|5.51|5.56|5.58|5.61|5.91|5.75|5.79|5.53|5.7|5.53|5.54|5.46|||5.31|5.01|5.15|5.3|5.49|5.33|5.52|5.7|5.7|5.79|5.85|5.82|5.99|5.73|5.67|5.48|5.45|5.43|5.33|5.28|5.22|5.47|5.53|5.36|5.11|5.51|5.41|5.45|5.76|5.8|5.8|6|5.69|6.95|6.32|6.64|6.88|6.8|6.71|6.69|6.46|6.65|6.63|6.82|6.7|6.73|6.99||7.09|7.04|6.91|6.93|6.55|6.51|6.75|6.78|6.86|6.56|6.29|6.35|6.2|6.15|6.45|5.95||5.52|5.61|5.82|||5.71|5.83|5.91|6.25|6.25|6.3|6.25|6.21|6.14|6|5.88|6.11|5.47|5.48|5.6|5.38|5.15|5.22|5.2|4.77|4.71|4.68|5.19|4.98|4.97|4.54|4.49|4.35|4.45|4.4|4.22|4|3.95|4.94|4.49|4.37|4.4|4.09|4.14|4.32|4.54|4.57|4.24|4.43|4.95|5.13|5.52|5.7|5.6|5.7|5.35|4.8|4.5|4.59|4.1|4.08|4.3|4.22|4.2|4.02|4.09|4.14|4.38|4.54|4.32|4.37|4.51|4.4|4.28|4.52|4.23|4.38|4.06|3.87|3.92|4.06|4.05|4.19|4.21|3.93|4.33|4.12|4.18|3.91|3.7|3.73|3.72|3.7|3.72|3.63|3.55|3.3|3.26|3.24|3.3|3.11|3.15|3.33|3.39|3.49|2.98|2.9|2.69|2.6|2.62|2.7|2.45|2.4|2.43|2.37|2.39|2.43|2.4|2.29|2.1|2.12|1.98|1.935|1.96|1.9|1.86|1.94|2.01|2.01|2.04|2.05|1.98|2.06|2|2.05|1.97|1.57|1.55|1.57|1.615|1.425|1.37|1.305|1.19|1.265|1.33|1.41|1.345||1.205|1.2|1.24|1.265|1.275|1.24|1.225|1.205|1.26|1.27|1.255|1.17|1|1.05|1.02|0.925|0.97|0.985|1.01|0.99|0.98|0.95
11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|1.82|1.78|1.785|1.785|1.84|1.82|1.81|1.78|1.625|1.7|1.675|1.6|1.6|1.56|||1.53|1.41|1.5|1.525|1.52|1.545|1.515|1.55|1.515|1.56|1.63|1.585|1.575|1.59|1.525|1.485|1.55|1.49|1.48|1.505|1.455|1.505|1.465|1.5|1.5|1.495|1.53|1.555|1.56|1.545|1.6|1.67|1.7|1.7|1.7|1.73|1.785|1.72|1.685|1.725|1.665|1.675|1.65|1.67|1.695|1.65|1.7||1.7|1.705|1.655|1.64|1.62|1.65|1.65|1.66|1.685|1.66|1.65|1.72|1.8|1.82|1.85|1.86||1.785|1.8|1.795|||1.76|1.74|1.72|1.775|1.755|1.66|1.665|1.6|1.64|1.665|1.63|1.69|1.685|1.66|1.695|1.7|1.7|1.68|1.64|1.665|1.645|1.67|1.66|1.755|1.72|1.67|1.67|1.68|1.75|1.72|1.7|1.77|1.75|1.82|1.85|1.835|1.695|1.72|1.655|1.735|1.725|1.745|1.7|1.725|1.73|1.78|1.8|1.81|1.775|1.77|1.83|1.865|1.86|1.87|1.81|1.74|1.75|1.755|1.81|1.755|1.805|1.84|1.865|1.88|1.995|1.95|2.03|2.02|2.15|2.22|2.26|2.23|2.2|2.19|2.1|2.1|2.05|1.98|1.95|1.95|1.965|1.96|1.95|2|1.99|1.99|1.95|1.965|1.975|1.915|1.92|1.96|1.965|1.92|1.925|1.9|1.85|2|2.05|2.05|2.07|2.05|2.04|2.02|1.955|2|1.95|||2.06|1.965|1.925|1.87|1.8|1.83|1.83|1.865|1.825|1.82|1.845|1.875|1.845|1.9|1.86|1.815|1.805|1.825|1.795|1.72|1.725|1.695|1.715|1.75|1.675|1.6|1.545|1.6|1.59|1.5|1.59|1.6|1.66|1.66||1.68|1.7|1.6|1.61|1.58|1.56|1.53|1.51|1.565|1.58|1.56|1.56|1.625|1.555|1.545|1.42|1.4|1.5|1.355|1.34|1.345|1.26
11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|13.63|14.06|14.02|14.32|14.37|13.96|13.72|13.73|13.6|13.59|13.59|13.58|13.35|13.34|||13.09|12.68|12.64|12.62|12.79|12.96|12.84|13.13|12.91|13.14|13.49|13.63|13.64|13.5|13.45|12.7|12.58|12.76|12.7|13.08|13.26|13.79|13.74|14.1|13.5|13.87|13.57|13.48|14.49|14.59|14.78|15.03|15|15.15|15|15.23|15.54|15.32|15.69|15.17|14.92|14.95|14.66|14.11|14.03|13.83|14.21||14.2|14.1|14.06|14.12|13.87|13.41|13.98|14.23|14.14|15.39|14.76|14.87|14.65|14.7|14.85|13.94||14.06|13.93|14.4|||13.87|13.75|13.61|13.51|13.6|13.68|13.33|13.26|13.46|12.8|12.9|13.13|13.78|14.14|13.75|13.92|13.96|14.05|13.79|13.83|14.24|13.83|13.82|13.74|13.84|13.94|13.86|13.57|13.82|13.87|12.81|13.01|12.62|12.6|11.67|11.67|11.62|11.2|10.75|10.88|11.58|11.39|11.91|11.7|11.88|12.12|12.48|12.38|12.22|12.05|12.32|12.93|12.2|12.27|12.19|12.07|11.8|11.83|11.9|11.78|12.25|12.5|12.68|12.86|12.19|12.43|12.51|12.55|14.4|14.97|14.75|14.95|14.71|14.24|14.65|13.8|13.6|13.78|13.94|13.67|14.3|13.37|13.03|13.53|13.05|13.26|12.69|13.62|13.03|12.7|12.18|12.17|12.08|12.29|11.99|11.55|11.59|11.45|11.58|11.34|11.31|11.71|10.8|10.63|10.88|10.71|10.7|11.1|11.37|11.39|11.55|11.34|11.23|11.15|10.9|10.93|10.76|10.79|10.91|11.26|11.56|11.88|12.24|12.2|10.8|11.28|10.12|9.58|9.9|||||||||||11.41|11.44|12.07|12.16||11.6|11.6|12.21|11.95|11.87|11.81|11.25|12.12|12.21|12.35|11.93|12.04|12.33|11.93|12.44|11.86|11.48|12.38|12.84|13.83|13.15|12.45
11245|1080047|/equities/koppar-resources|ASXSMALLCAP|7.19|7.12|7.18|7.45|7.49|7.68|7.58|6.98|6.4|6.39|6.36|6.25|5.9|5.88|||6.03|5.79|5.92|6.06|6.18|6.17|6.2|6.25|6.32|6.46|6.49|6.35|6.5|6.38|5.88|5.58|5.49|5.59|5.7|6.02|6.11|6.25|6.18|6.27|6.44|6.73|6.08|6.5|6.81|6.8|6.87|7.2|7.44|7.6|7.37|7.22|7.7|8.45|9.01|9.05|9|||7.84|7.9|8.2|8.71||7.28|8.1|8.01|9.65|9.89|9.02|6.44||||4.99|4.04|3.73|3.36|3.04|2.77||2.76|2.68|2.73|||2.51|2.51|2.43|2.5|2.34|2.42|2.32|2.45|2.63|2.88|2.35|2.4|2.19|2.29|2.13|2.12|2.18|2.26|2.32|2.24|2.35|2.38|2.38|2.4|2.15|2.15|2.27|2.39|1.99|1.865|1.69|1.655|1.4|1.49|1.27|1.1|1.03|1.08|1.13|1.24|1.19|1.2|1.18|1.2|1.2|1.155|1.18|1.15|1.125|1.16|1.18|1.15|1.16|1.25|1.2|1.235|1.11|1.15|1.15|1.1|1.2|1.175|1.275|1.22|1.125|1.04|0.88|0.825|0.86|0.895|0.88|0.92|0.895|0.94|1.05|1.005|0.89|0.85|0.74|0.69|0.695|0.71|0.655|0.65|0.595|0.62|0.6|0.61|0.61|0.55|0.55|0.56|0.545|0.56|0.57|0.53|0.54|0.565|0.585|0.58|0.545|0.52|0.505|0.51|0.445|0.465|0.475|0.495|0.5|0.51|0.47|0.49|0.48|0.5|0.525|0.52|0.51|0.505|0.53|0.53|0.535|0.54|0.545|0.535|0.57|0.58|0.56|0.565|0.575|0.62|0.5|0.455|||0.48|0.45|0.455|0.45|0.42|0.445|0.45|0.45|0.38||0.34|0.325|0.34|0.35|0.335|0.36|0.28|0.27|0.26|0.25|0.24|0.25|0.255|0.23|0.225|0.225|0.225|0.235|0.22|0.225|0.2|0.22
11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|4.6408|4.7|4.7|4.7395|4.7296|4.6901|4.7395|4.8383|4.8284|4.8185|4.779|4.7296|4.7099|4.7296|||4.7099|4.6803|4.7|4.7296|4.6803|4.6605|4.5519|4.5223|4.5025|4.5025|4.5223|4.4433|4.3841|4.3939|4.3544|4.3742|4.4038|4.3939|4.3742|4.4137|4.4433|4.5717|4.5815|4.6408|4.7395|4.7691|4.7988|4.8284|4.937|4.621|4.6013|4.6013|4.6704|4.6408|4.621|4.6605|4.6507|4.6704|4.621|4.6704|4.5717|4.6408|4.5519|4.4828|4.4532|4.3939|4.542||4.4433|4.4038|4.3643|4.3347|4.1767|4.1668|4.1668|4.1767|4.1668|4.1471|4.1668|4.1965|4.1273|4.1471|4.1471|4.2063||4.2853|4.1965|4.2557|||4.2853|4.2162|4.2063|4.1965|4.2458|4.2458|4.2359|4.3051|4.2458|4.2261|4.2261|4.1372|4.1471|4.1076|4.078|4.1767|4.157|4.2458|4.1767|4.1965|4.2162|4.1965|4.2656|4.2853|4.2359|4.2063|4.1965|4.2853|4.4038|4.3248|4.3248|4.3841|4.2458|4.2261|4.2754|4.3051|4.2261|4.1273|4.0681|4.1471|4.0681|4.0681|3.999|4.078|4.0187|4.0187|4.0483|4.0977|4.0483|4.0878|4.0878|4.0878|4.0483|4.0681|4.078|4.0582|4.1273|4.2359|4.1372|3.9792|4.078|4.1372|4.1175|4.0385|3.999|3.9792|4.0088|3.9299|4.0187|4.1273|3.999|4.0483|4.0187|4.0582|4.0681|4.0483|4.0088|4.0187|4.0483|4.1175|4.2754|4.2754|4.2458|4.4137|4.1965|4.1767|4.2261|4.0286|3.8706|3.7719|3.7521|3.7817|3.7422|3.6534|3.7521|3.6633|3.6238|3.6534|3.6336|3.6139|3.6139|3.7027|3.6534|3.6336|3.6534|3.7126|3.6731|3.7521|3.8311|3.7719|3.8607|3.92|3.9891|3.8311|3.7027|3.762|3.8114|3.683|3.7521|3.8015|3.7817|3.7521|3.8805|4.0187|4.0483|4.1372|4.0681|3.8509|3.8607|3.999|3.9891|3.999|3.92|4.0681|4.0977|4.0977|4.0977|4.0681|3.9496|3.999|4.0977|4.1866|3.6534||3.5546|3.6435|3.6139|3.6139|3.5941|3.6534|3.5843|3.5843|3.6238|3.4559|3.288|3.4065|3.4658|3.3572|3.3572|3.2979|3.2584|3.2683|3.2782|3.3473|3.4065|3.2584
11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP|1.345|1.355|1.37|1.38|1.385|1.375|1.37|1.355|1.38|1.38|1.355|1.36|1.355|1.355|||1.31|1.35|1.36|1.3|1.33|1.335|1.33|1.35|1.32|1.3|1.315|1.29|1.3|1.3|1.29|1.27|1.27|1.27|1.26|1.275|1.26|1.26|1.265|1.3|1.28|1.3|1.3|1.29|1.27|1.23|1.24|1.26|1.25|1.245|1.26|1.23|1.22|1.23|1.26|1.23|1.24|1.245|1.255|1.265|1.31|1.21|1.225||1.215|1.23|1.22|1.21|1.195|1.18|1.18|1.185|1.175|1.22|1.225|1.24|1.27|1.27|1.275|1.285||1.27|1.275|1.285|||1.285|1.305|1.325|1.36|1.35|1.325|1.315|1.295|1.33|1.33|1.26|1.255|1.245|1.275|1.285|1.275|1.29|1.315|1.33|1.3|1.3|1.28|1.31|1.28|1.265|1.23|1.29|1.305|1.25|1.25|1.265|1.27|1.23|1.2|1.21|1.23|1.225|1.2|1.2|1.24|1.2275|1.22|1.215|1.26|1.265|1.27|1.28|1.32|1.32|1.335|1.34|1.345|1.34|1.315|1.325|1.295|1.28|1.315|1.3|1.29|1.295|1.3|1.32|1.31|1.28|1.28|1.295|1.29|1.3|1.32|1.44|1.365|1.28|1.28|1.28|1.29|1.29|1.29|1.29|1.28|1.28|1.26|1.245|1.28|1.27|1.255|1.255|1.22|1.2|1.195|1.175|1.185|1.17|1.2|1.18|1.155|1.175|1.18|1.175|1.16|1.155|1.155|1.2|1.18|1.215|1.195|1.2|1.215|1.225|1.25|1.255|1.235|1.255|1.24|1.255|1.235|1.22|1.22|1.255|1.25|1.225|1.235|1.24|1.26|1.255|1.225|1.235|1.215|1.2|1.195|1.16|1.2|1.16|1.17|1.21|1.21|1.18|1.175|1.15|1.16|1.225|1.245|1.245||1.25|1.2|1.17|1.14|1.175|1.19|1.16|1.2|1.21|1.21|1.22|1.195|1.21|1.2|1.19|1.17|1.15|1.14|1.12|1.1|1.04|1.03
11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|0.995|1.01|1|0.975|0.96|0.92|0.89|0.88|0.855|0.875|0.9|0.905|0.87|0.91|||0.81|0.78|0.82|0.83|0.87|0.875|0.89|0.92|0.91|0.85|0.9|0.82|0.81|0.775|0.775|0.77|0.765|0.75|0.77|0.66|||||0.72|0.725|0.76|0.725|0.69|0.725|0.755|0.965|1.025|1.02|0.98|1.025|1.02|1.025|1.04|1.045|1.015|1.02|1.03|1.03|1|1|1.03||1.04|1.05|1.07|1.075|1.025|1.025|1.03|1.035|1.085|1.055|1.055|1.105|1.125|1.145|1.165|1.165||1.12|1.12|1.125|||1.14|1.16|1.205|1.2|1.225|1.31|1.35|1.31|1.335|1.355|1.34|1.38|1.39|1.36|1.35|1.37|1.35|1.34|1.315|1.26|1.26|1.175|1.225|1.33|1.28|1.3|1.365|1.335|1.38|1.37|1.3|1.4|1.32|1.49|1.355|1.23|1.2|1.165|1.18|1.135|1.16|1.195|1.155|1.215|1.25|1.285|1.295|1.29|1.275|1.3|1.235|1.23|1.24|1.23|1.16|1.11|1.125|1.15|1.08|1.08|1.055|1.025|1.04|1.03|1.035|1|1.06|1.08|1.13|1.17|1.13|1.11|1.105|1.08|1.02|1.065|1.02|1.045|1.015|0.995|1|1.015|1.05|1.03|0.985|0.995|0.995|1.01|1.03|1.025|1.03|1.055|1.085|1.055|1.055|1.005|1.02|1.105|1.12|1.17|1.16|1.12|1.06|1.07|1.03|1.05|1.075|1.065|1.1|1.04|1.06|1.1|1.09|1.045|1.05|1.045|1.045|1.05|1.105|1.075||1.12|1|0.97|0.965|0.98|1.03|1.06|1.04|1.07|1.075|1.18|1.06|1.065|0.97|0.955|0.945|0.95|0.925|0.96|0.99|0.875|0.8||0.84|0.8|0.835|0.88|0.92|0.85|0.8|0.72|0.745|0.71|0.69|0.7|0.68|0.635|0.645|0.595|0.575|0.58|0.565|0.59|0.6|0.59
11249|101968|/equities/dickerdata|ASXSMALLCAP|10.7|10.89|10.8|10.7|10.72|10.77|10.76|10.7|10.29|10.02|10.1|10.21|10.4|10.54|||10.24|10.17|10.15|10.33|10.47|10.41|10.11|10.03|10.27|10.29|10.83|10.86|11.08|11|11.01|11.2|11.12|10.65|10.85|10.64|10.82|11.11|11.29|10.77|10.49|10.92|10.84|10.65|11.52|11.42|11.26|11.17|11.35|11.69|11.78|11.84|12|12.38|12.25|11.65|11.55|11.56|11.51|11.6|11.55|11.26|11.6||11.79|11.5|11.45|11.55|11.23|11.15|10.96|11.3|10.59|10.67|10.51|10.5|10.34|10.52|10.88|10.7||10.45|10.5|10.34|||9.93|10|10.09|10|10|10.07|10.02|10.16|10.46|10.5|10.35|10.5|10.48|10.57|10.75|10.56|10.59|10.65|10.63|10.35|10.21|10.11|10.45|10.28|10|10.17|10.13|10.1|10.22|10.13|10.26|10.55|10.17|10.87|10.4|10.5|9.86|9.63|9.66|9.62|9.84|9.51|9.57|9.73|9.87|10.01|10.06|9.8|9.05|8.47|8.6|8.64|8.6|8.6|8.6|8.49|8.21|7.91|7.8|7.8|7.78|7.66|7.81|7.81|7.7|7.7|7.9|7.99|8.08|7.92|7.7|7.76|7.38|7.39|7.41|7.69|7.38|7.48|7.56|7.36|7.51|7.64|7.5|7.47|7.64|7.77|7.52|7.74|7.92|7.88|7.96|7.8|7.75|7.88|7.42|7.47|7.44|7.46|7.54|7.46|7.52|7.56|7.7|7.48|7.59|7.4|7.15|7.27|7.47|7.34|7.56|7.05|7.14|7.04|6.95|7|6.98|6.99|7.07|7.29|7.43|7.37|7.79|7.89|7.65|7.63|7|6.93|6.9|6.94|6.83|6.96|7.13|7|7.11|7.07|7.2|7.17|6.81|7.19|7.74|7.96|7.69||7.82|8.14|8.3|8.48|8.05|7.84|7.51|7.38|7.66|7.58|7.48|7.39|7.36|6.98|7.07|6.98|6.96|7.19|7.15|7.1|7.1|
11250|32479|/equities/senex-energy|ASXSMALLCAP|3.07|3.1|3.15|3.24|3.23|3.25|3.3|3.19|3.18|3.15|3.11|3.07|2.99|3.02|||2.96|2.9|2.94|2.89|2.8|2.85|2.87|2.93|3.18|2.88|3.04|3.04|3.04|3.04|3.04|3|2.96|3|3.08|2.92|2.92|3|2.9211|2.9211|2.9211|2.9211|2.8816|3|2.8026|2.6053|2.6842|2.7632|2.7237|2.7237|2.7237|2.8421|2.8026|2.8026|2.7632|2.7237|2.7237|2.6842|2.7237|2.6053|2.5658|2.6842|2.7632||2.8816|2.8816|2.8816|2.9211|2.8421|2.7632|2.8816|2.8816|2.8026|2.6842|2.7237|2.6053|2.6447|2.6447|2.4868|2.4868||2.4868|2.4868|2.4868|||2.4868|2.4079|2.4474|2.4079|2.4868|2.6053|2.5658|2.5658|2.6447|2.6842|2.6842|2.7632|2.7237|2.7237|2.6842|2.6842|2.6842|2.7632|2.8026|2.8026|2.8026|2.6842|2.6447|2.6842|2.7237|2.8026|2.7237|2.6842|2.6447|2.6447|2.6447|2.6842|2.5658|2.5263|2.5263|2.4868|2.3684|2.4079|2.25|2.3289|2.4079|2.4868|2.3684|2.5658|2.5658|2.5658|2.5263|2.5658|2.6053|2.6447|2.6447|2.6447|2.5263|2.6053|2.6447|2.5263|2.5263|2.5658|2.5658|2.4474|2.5658|2.5263|2.6053|2.5658|2.6053|2.5658|2.6053|2.5658|2.6053|2.4079|2.4868|2.4474|2.4868|2.4079|2.4474|2.4079|2.3684|2.4868|2.5263|2.4474|2.4868|2.4868|2.4079|2.3684|2.4079|2.3289|2.2895|2.2895|2.1711|2.1711|2.1316|2.1316|2.1711|2.2105|2.0921|2.0921|2.0921|2.0921|2.2105|2.1316|2.1711|2.1316|2.2105|2.1316|2.1316|2.2105|2.25|2.1711|2.25|2.3289|2.2895|2.3289|2.25|2.25|2.25|2.25|2.0526|1.9737|1.8158|1.8158|1.8158|1.7763|1.7763|1.7763|1.7763|1.8158|1.8158|1.7763|1.6974|1.7368|1.7763|1.9737|1.9342|2.0132|1.9737|1.9737|1.9737|2.0132|1.8158|2.0132|2.0921|2.0921|2.1711||2.0921|2.0921|2.0526|1.8553|1.8158|1.8158|1.9737|1.8947|1.8947|1.5789|1.6184|1.6184|1.6184|1.6579|1.5789|1.5789|1.5789|1.5789|1.6184|1.6974|1.5395|1.5789
11251|8636|/equities/select-harvest|ASXSMALLCAP|6.14|6.16|6.15|6.21|6.18|6.2|6.27|6.27|6.31|6.26|6.35|6.33|6.3|6.27|||6.13|6.25|6.3|6.11|5.99|5.95|6.06|6.02|5.97|6.15|5.95|5.97|5.65|5.51|5.49|5.35|5.46|5.51|5.37|5.27|5.45|5.37|5.46|5.47|5.26|5.37|5.49|5.36|5.32|5.31|5.3|5.47|5.63|5.48|5.4|5.44|5.52|5.5|5.37|5.3|5.38|5.4|5.31|5.27|5.21|5.12|5.05||5.02|5.03|5.05|5.27|5.18|4.96|5.11|5.14|5.15|5.2|5.25|5.28|5.22|5.34|5.38|5.29||5.22|5.21|5.29|||5.23|5.16|5.2|5.1|5.34|5.33|5.21|5.2|5.35|5.29|5.32|5.26|5.33|5.31|5.41|5.73|5.56|5.85|5.89|6.21|6.29|6.3|6.31|6.36|6.13|6.29|6.24|6.11|6.13|6.05|6.07|6|5.91|5.88|5.76|5.85|5.62|5.74|6.08|6.12|5.69|5.89|5.8|6.21|6.2|6.1|6.16|6.26|6.23|6.18|6.35|6.45|6.45|6.46|6.58|6.75|6.62|6.28|||5.4245|5.5338|5.5636|5.6133|5.663|5.663|5.663|5.5437|5.4742|5.5139|5.5735|5.3649|5.3252|5.2854|5.4643|5.4146|5.504|5.6133|5.5636|5.5338|5.4643|5.4344|5.2258|5.4146|5.4046|5.4444|5.4841|5.5437|5.5835|5.5835|5.5636|5.6928|5.7027|5.5537|5.6232|5.6232|5.5636|5.653|5.6133|5.5338|5.5735|5.653|5.7126|5.7921|5.9312|6.0504|5.7226|5.7722|5.7226|5.961|5.7126|5.7126|5.6431|5.5934|5.7424|5.5139|5.5537|5.6828|5.7325|5.653|5.6729|5.8716|6.0107|6.1398|6.0504|6.1696|6.3783|6.269|6.2094|6.3485|6.269|6.418|6.3485|6.3584|6.4577|6.567|6.577|6.4677|6.2392|6.4577|6.6863|6.6167|6.4975||6.3286|6.2889|6.0405|6.0206|6.1001|6.1597|6.3783|6.3882|6.6266|6.7061|7.6102|7.5804|7.7195|7.8387|7.789|7.7294|7.6003|7.6201|7.3817|7.3519|7.3022|7.3022
11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|1.21|1.19|1.215|1.24|1.245|1.295|1.185|1.24|1.17|1.145|1.195|1.14|1.12|1.125|||1.14|1.04|1.005|1.07|1.01|0.98|0.975|0.995|0.995|1.025|1.03|0.96|0.98|0.95|0.96|0.945|0.9|0.88|0.9|0.93|0.89|0.97|0.885|0.88|0.83|0.9|0.875|0.925|0.93|0.98|1.04|1|0.8675|0.86|0.78|0.77|0.75|0.74|0.69|0.675|0.67|0.69|0.66|0.64|0.635|0.71|0.71||0.705|0.715|0.78|0.725|0.695|0.69|0.745|0.69|0.69|0.67|0.695|0.74|0.7|0.69|0.69|0.7||0.67|0.7|0.72|||0.715|0.75|0.705|0.725|0.73|0.645|0.635|0.605|0.61|0.62|0.58|0.605|0.635|0.605|0.63|0.71|0.75|0.67|0.66|0.67|0.65|0.6|0.575|0.545|0.53|0.55|0.5|0.475|0.505|0.5|0.48|0.44|0.455|0.435|0.445|0.42|0.425|0.42|0.41|0.4|0.42|0.44|0.395|0.405|0.43|0.46|0.46|0.465|0.46|0.505|0.48|0.47|0.425|0.43|0.44|0.42|0.445|0.415|0.405|0.385|0.405|0.405|0.425|0.43|0.42|0.42|0.425|0.425|0.43|0.435|0.415|0.43|0.41|0.41|0.425|0.425|0.425|0.47|0.465|0.49|0.54|0.54|0.54|0.52|0.58|0.465|0.48|0.455|0.48|0.45|0.45|0.47|0.48|0.455|0.435|0.43|0.445|0.445|0.445|0.425|0.425|0.44|0.42|0.42|0.43|0.45|0.44|0.44|0.475|0.475|0.5|0.5|0.465|0.46|0.49|0.435|0.43|0.405|0.44|0.455|0.41|0.38|0.405|0.425|0.41|0.41|0.41|0.425|0.41|0.44|0.425|0.455|0.435|0.44|0.41|0.4|0.43|0.465||0.405|0.44|0.49|||0.43|0.37|0.355|0.34|0.35|0.35|0.33|0.33|0.335|0.345|0.35|0.31|0.28|0.265|0.28|0.265|0.255|0.26|0.255|0.265|0.265|0.27
11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|6.58|6.34|6.32|6.25|6.31|6.2|6.08|6.04|6.02|5.96|6.02|5.93|5.95|5.96|||5.64|5.56|5.58|5.63|5.6|5.51|5.55|5.51|5.66|5.65|5.96|5.64|5.54|5.55|5.57|5.49|5.13|5.04|5.27|5.12|5.27|5.42|5.45|5.49|5.43|5.62|5.37|5.59|5.88|5.74|5.75|5.77|5.82|5.68|5.25|5.62|5.59|5.71|5.9|5.68|5.53|5.42|5.35|5.02|5.18|5.15|5.43||5.32|5.38|5.34|5.26|5|5.01|4.93|5.08|5.15|4.96|4.88|4.9|4.89|5|4.99|4.84||4.71|4.97|4.85|||4.67|4.62|4.56|4.55|4.61|4.73|4.37|4.36|4.45|4.45|4.41|4.45|4.33|4.3|4.29|4.4|4.32|4.33|4.34|4.26|4.35|4.22|4.3|4.36|4.38|4.34|4.49|4.44|4.5|4.54|4.6|4.43|4.49|4.66|4.48|4.48|4.42|4.16|4.1|4.08|4.26|4.24|4.16|4.2|4.47|4.78|4.76|4.86|4.81|4.85|4.82|4.99|4.94|4.87|4.97|4.88|4.93|4.87|4.59|4.53|4.55|4.5|4.59|4.54|4.5|4.48|4.6|4.44|4.57|4.49|4.56|4.61|4.37|4.16|4.13|4.06|4.08|4.18|4.19|4.24|4.43|4.43|4.41|4.46|4.49|4.68|4.57|4.4|4.45|4.4|4.37|4.31|4.42|4.38|4.15|3.76|3.6|3.62|3.59|3.6|3.59|3.64|3.62|3.47|3.48|3.58|3.48|3.59|3.61|3.61|3.58|3.5|3.15|3.04|3.15|3.17|3.16|3.03|3.09|3.2|3.24|3.23|3.3|3.4|3.3|3.34|3.37|3.22|3.2|3.3|3.22|3.2|3.26|3.25|3.28|2.93|2.96|3.03|2.99|3.1|3.13|3.23|3.23||3.21|3.17|3.24|3.24|3.23|3.26|3.24|3.26|3.21|3.22|3.14|3.19|3.12|3.08|2.67|2.6|2.52|2.56|2.6|2.64|2.7|2.68
11254|7636|/equities/gwa-intl|ASXSMALLCAP|3.1|3.06|3.03|3.07|3.06|3.04|2.97|3.04|3.07|3.11|3|3.04|3.01|2.96|||2.96|2.86|2.89|2.85|2.89|2.9|2.86|2.86|2.87|2.9|2.89|2.76|2.82|2.78|3.01|3.01|3.05|2.93|2.95|2.98|3.05|3.1|3.06|3.06|3.05|3.12|3.12|3.12|3.13|3.13|3.15|3.24|3.41|3.71|3.68|3.6|3.71|3.72|3.79|3.8|3.57|3.5|3.45|3.5|3.45|3.5|3.51||3.54|3.52|3.53|3.54|3.5|3.36|3.39|3.34|3.32|3.28|3.33|3.42|3.41|3.47|3.47|3.52||3.49|3.51|3.5|||3.44|3.46|3.39|3.42|3.37|3.51|3.34|3.36|3.29|3.06|3.1|3.12|3.08|3.12|3|3|3.05|2.94|2.88|2.92|2.88|2.94|2.89|2.88|2.93|2.86|2.89|2.86|2.85|2.87|2.8|2.77|2.75|2.77|2.7|2.77|2.71|2.73|2.66|2.64|2.76|2.77|2.8|2.92|2.94|3|3.06|3.06|3.07|3.01|2.96|3.01|2.94|2.83|2.87|2.87|2.86|2.87|2.89|2.83|2.82|2.78|2.76|2.75|2.79|2.75|2.74|2.67|2.7|2.63|2.57|2.59|2.64|2.65|2.57|2.55|2.49|2.51|2.52|2.59|2.62|2.65|2.45|2.53|2.53|2.55|2.51|2.57|2.48|2.5|2.54|2.45|2.43|2.47|2.76|2.72|2.68|2.68|2.72|2.72|2.74|2.7|2.76|2.77|2.85|2.67|2.63|2.62|2.57|2.57|2.59|2.56|2.58|2.54|2.6|2.56|2.6|2.6|2.6|2.58|2.57|2.65|2.77|2.8|2.68|2.72|2.77|2.77|2.67|2.71|2.85|3.07|3.06|3.13|3.1|3.07|3.04|3.02|2.86|2.95|3.02|3.05|3.08||3.31|3.25|3.25|3.19|3.1|2.98|2.96|2.78|2.75|2.7|2.58|2.67|2.76|2.75|2.71|2.71|2.61|2.65|2.69|2.68|2.61|2.55
11255|8675|/equities/tassal-group|ASXSMALLCAP|3.85|3.87|3.88|3.9|3.89|3.97|3.96|3.91|3.87|3.86|3.86|3.82|3.68|3.5|||3.36|3.34|3.34|3.39|3.47|3.48|3.5|3.48|3.4|3.38|3.32|3.32|3.36|3.37|3.36|3.49|3.52|3.39|3.43|3.51|3.57|3.5|3.47|3.43|3.38|3.37|3.35|3.34|3.27|3.21|3.22|3.25|3.46|3.32|3.33|3.37|3.41|3.41|3.45|3.43|3.4|3.4|3.35|3.42|3.48|3.48|3.38||3.38|3.35|3.37|3.42|3.38|3.32|3.35|3.38|3.37|3.39|3.41|3.43|3.41|3.37|3.39|3.38||3.36|3.41|3.4|||3.35|3.34|3.31|3.35|3.43|3.51|3.52|3.65|3.65|3.45|3.51|3.52|3.5|3.53|3.51|3.52|3.56|3.64|3.63|3.66|3.65|3.63|3.7|3.66|3.64|3.66|3.68|3.78|3.69|3.62|3.67|3.72|3.74|3.55|3.55|3.55|3.5|3.51|3.53|3.54|3.63|3.72|3.76|3.79|3.74|3.72|3.71|3.68|3.71|3.72|3.7|3.71|3.74|3.72|3.65|3.61|3.62|3.54|3.56|3.45|3.48|3.47|3.56|3.55|3.53|3.64|3.65|3.57|3.61|3.6|3.56|3.56|3.55|3.51|3.57|3.55|3.56|3.65|3.59|3.64|3.71|3.72|3.67|3.65|3.67|3.65|3.73|3.75|3.73|3.85|3.66|3.66|3.67|3.59|3.68|3.75|3.74|3.74|3.68|3.6|3.6|3.6|3.61|3.54|3.61|3.72|3.67|3.7|3.7|3.75|3.77|3.7|3.75|3.69|3.74|3.74|3.75|3.62|3.64|3.67|3.7|3.74|3.75|3.81|3.78|3.77|3.64|3.45|3.48|3.63|3.71|3.77|3.8|3.88|3.88|3.8|3.92|3.85|3.73|3.85|3.95|4.11|4.05||3.98|4|4.01|3.96|3.91|4.02|3.96|3.96|3.95|3.85|3.74|3.84|3.85|3.79|3.77|3.8|3.75|3.76|3.77|3.81|3.75|3.72
11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|1.29|1.29|1.29|1.295||1.295|1.295|1.295|1.295|1.285|1.3|1.28|1.3|1.275|||1.27|1.27|1.275|1.285|1.29|1.285|1.28|1.28|1.285|1.29|1.32|1.3|1.32|1.31|1.32|1.3|1.31|1.3|1.305|1.27|1.26|1.265|1.265|1.27|1.27|1.285|1.3|1.32|1.3|1.34|1.335|1.355|1.335|1.33|1.34|1.33|1.34|1.325|1.33|1.32|1.29|1.295|1.3|1.26|1.255|1.23|1.245||1.23|1.255|1.23|1.245|1.255|1.255|1.23|1.26|1.25|1.235|1.24|1.235|1.255|1.28|1.27|1.265||1.245|1.24|1.225|||1.235|1.22|1.22|1.23|1.19|1.22|1.245|1.24|1.25|1.25|1.25|1.25|1.255|1.26|1.29|1.285|1.27|1.29|1.31|1.345|1.355|1.365|1.36|1.34||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11257|102000|/equities/money3-fpo|ASXSMALLCAP|3.2|3.16|3.15|3.15|3.18|3.04|3.01|3.04|3.09|3|2.93|2.91|2.89|2.93|||2.88|2.9|2.86|2.9|2.89|2.88|2.83|2.8|2.86|2.86|2.91|2.91|2.9|2.91|2.91|2.88|2.88|2.89|2.94|2.94|3.09|2.95|2.97|2.9|2.9|2.93|2.93|2.94|3.03|2.96|2.88|2.87|2.86|2.87|2.8|2.82|2.88|2.87|2.94|2.92|2.82|2.72|2.75|2.66|2.74|2.67|2.71||2.73|2.72|2.89|2.73|2.78|2.83|2.73|2.71|2.77|2.79|2.82|2.75|2.77|2.79|2.84|2.86||2.91|2.97|2.85|||2.82|2.82|2.73|2.78|2.76|2.81|2.7|2.78|2.8|2.83|2.79|2.85|2.83|2.95|||2.96|2.98|2.95|2.9|2.88|2.88|2.83|2.82|2.7|2.72|2.69|2.58|2.63|2.69|2.66|2.66|2.58|2.5|2.5|2.45|2.42|2.32|2.27|2.25|2.28|2.27|2.24|2.27|2.31|2.35|2.33|2.37|2.31|2.3|2.27|2.3|2.3|2.28|2.3|2.2|2.24|2.15|2.15|2.16|2.22|2.09|2.06|2.09|2.03|2.04|2.03|1.995|2.02|2.02|2.02|2.04|1.955|1.98|2.01|2.01|2.03|2.05|2.08|2.07|2.06|2.07|2.13|2.16|2.14|2.14|2.13|2.14|2.16|2.19|2.18|2.12|1.85|1.985|1.905|1.87|1.855|1.84|1.88|1.855|1.9|1.795|1.8|1.715|1.705|1.78|1.745|1.7|1.67|1.735|1.77|1.7|1.725|1.65|1.66|1.68|1.71|1.67|1.76|1.67|1.71|1.73|1.85|1.825|1.71|1.685|1.645|1.55|1.53|1.605|1.53|1.615|1.52|1.55|1.6|1.56|1.59|1.62|1.545|1.635|1.71|1.875|1.9||1.88|1.835|1.86|1.85|1.785|1.69|1.625|1.635|1.64|1.62|1.645|1.65|1.645|1.535|1.46|1.415|1.46|1.53|1.575|1.67|1.485|1.47
11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|2.11|2.06|2.07|2.09|2.08|2|1.935|1.95|1.9|1.94|1.97|1.97|1.95|2.02|||1.98|1.95|1.99|1.89|1.895|1.845|1.875|1.855|1.87|1.8|1.87|1.9|1.82|1.845|1.835|1.85|1.88|1.9|1.865|1.855|1.91|1.925|1.92|1.895|1.96|2.01|2.05|2.09|2.12|2.18|2.07|2.07|2.07|1.975|1.95|1.96|1.985|1.99|1.965|1.95|1.95|1.89|1.79|1.7|1.7|1.63|1.655||1.705|1.72|1.75|1.835|1.835|1.78|1.82|1.83|1.82|1.8|1.8|1.85|1.87|1.82|1.815|1.855||1.775|1.805|1.75|||1.78|1.73|1.73|1.735|1.71|1.745|1.71|1.675|1.695|1.67|1.685|1.725|1.765|1.78|1.835|1.9|1.9|1.92|1.915|1.91|1.88|1.95|1.93|1.89|1.825|1.83|1.78|1.785|1.815|1.785|1.705|1.785|1.69|1.655|1.65|1.61|1.62|1.535|1.44|1.485|1.5|1.555|1.58|1.57|1.62|1.575|1.565|1.525|1.585|1.575|1.645|1.625|1.66|1.725|1.74|1.695|1.72|1.705|1.72|1.605|1.665|1.54|1.63|1.615|1.52|1.485|1.465|1.455|1.45|1.42|1.41|1.425|1.4|1.435|1.475|1.48|1.43|1.505|1.5|1.475|1.485|1.495|1.45|1.49|1.5|1.49|1.515|1.455|1.495|1.475|1.555|1.475|1.48|1.445|1.395|1.41|1.435|1.48|1.435|1.43|1.33|1.34|1.36|1.32|1.375|1.4|1.39|1.395|1.43|1.4|1.405|1.48|1.405|1.395|1.3|1.335|1.345|1.25|1.225|1.225|1.335|1.31|1.355|1.37|1.4|1.44|1.355|1.25|1.21|1.35|1.385|1.37|1.45|1.35|1.33|1.25|1.295|1.195|1.165|1.21|1.315|1.435|1.45||1.38|1.32|1.375|1.205|1.2|1.21|1.27|1.22|1.155|1.145|1.08|1|0.955|0.9|0.81|0.755|0.755|0.87|0.83|0.76|0.645|0.605
11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|6.85|6.35|6.1|6.2|6.21|6.1|6.13|5.98|5.99|6.1|5.91|5.79|5.7|5.59|||5.5|5.33|5.46|5.68|5.4|5.44|5.65|5.49|5.5|5.92|5.89|5.98|5.62|5.87|6.1|5.35|5.15|5.01|5|4.88|4.9|4.93|5.38|5.3|5.33|5.27|5.29|5.25|5.31|5.25|5.29|5.26|5.31|5.26|5.27|5.25|5.38|5.2|5.5|5.75|5.4|5.32|5.2|5.26|5.47|5.57|5.95||5.95|6.04|5.9|5.7|6.09|6.01|6.13|6.1|6.02|6.05|6.07|6.03|6.1|6.1|6.35|5.99||5.78|5.53|5.68|||5.8|5.52|5.43|5.55|5.5|5.47|5.5|5.68|5.94|6|5.75|5.86|5.75|6|6.03|6.06|6.1|6|6|5.6|||6.1|6.4|6.44|6.52|6.75|6.45|6.62|6.44|6.07|6.02|5.95|5.69|5.26|5.26|5.15|4.91|5.52|5.6|5.64|5.69|5.7|5.8|5.65|5.6|5.22|4.82|5.05|4.59|4.23|4.05|3.92|3.7|3.91|3.8|3.72|3.8|3.74|3.68|3.9|3.95|3.9|3.7|3.79|3.77|3.8|3.95|3.87|4|3.99|4.02|4|4.08|4.05|4.06|4.02|4.05|4.02|4.19|3.95|4.1|4.13|4.25|3.95|3.75|3.79|3.85|3.6|3.55|3.39|3.3|3.29|3.28|3.13|3.07|3|3|3.02|3|3.04|3|3.06|3.05|3.12|3.2|3.19|3.07|3.2|3.25|3.39|3.47|3.21|3.27|3.25|3.31|3.18|3.06|3.17|3.15|3.18|3.3|3.07|3.01|3.16|3|3.03|3.11|3.01|3.1|3.2|3.4|3.54|3.6|3.78|3.83|3.73|3.71|3.56|3.67|3.9|3.84|4.25||4.45|4.57|4.55|4.51|4.31|4.08|4.03|4|4.07|4.01|3.91|4.11|4.01|3.98|3.87|3.44|3.52|3.48|3.61|3.99|3.53|3.21
11260|102008|/equities/industria-staple|ASXSMALLCAP|2.9908|2.9908|2.9222|2.9516|2.9124|2.9418|2.9124|2.9026|2.9026|2.9026|2.8928|2.9026|2.9222|2.8732|||2.8634|2.8928|2.9026|2.9614|2.9418|2.9614|2.9712|2.9712|2.9124|2.932|3.0202|3.0006|3.0301|3.0104|2.8928|2.8928|2.932|2.9124|2.9124|2.8241|2.883|2.883|2.8928|2.8928|2.883|2.8928|2.8535|2.8437|2.8634|2.7751|2.7849|2.7751|2.8045|2.7751|2.7947|2.7947|2.7947|2.7849|2.8339|2.8634|2.8928|2.9026|2.8732|2.8535|2.8535|2.8732|2.8732||2.883|2.8634|2.8634|2.883|2.8045|2.8437|2.8928|2.8928|2.9026|2.9026|2.8928|2.8437|2.8732|2.8634|2.8732|2.8045||2.8143|2.8634|2.883|||2.8634|2.8634|2.932|2.9418|2.9516|2.9516|2.9516|3.0202|3.0202|2.8928||2.8928|2.9124|2.932|2.932|2.9418|2.9614|2.9516|2.9222|2.9614|2.9418|2.9614|2.8928|2.8928|2.8634|2.8143|2.7849|2.7653|2.7653|2.7261|2.7457|2.7555|2.7261|2.7653|2.6868|2.6672|2.628|2.5888|2.579|2.579|2.5594|2.579|2.5986|2.579|2.5986|2.5692|2.579|2.5888|2.5986|2.5888|2.579|2.6084|2.5692|2.5496|2.5888|2.6084|2.579|2.6182|2.5692|2.5594|2.5888|2.6182|2.5986|2.6967|2.6672|2.6967|2.7359|2.5986|2.6476|2.6868|2.5299|2.5299|2.5299|2.5005|2.5594|2.5005|2.4907|2.5299|2.4613|2.4809|2.5005|2.4515|2.3927|2.4221|2.4025|2.4123|2.4123|2.4123|2.4221|2.4025|2.4123|2.3731|2.3927|2.4319|2.3927|2.3927|2.4417|2.4417|2.4221|2.4319|2.4123|2.4417|2.4123|2.3927|2.4123|2.4319|2.3927|2.4025|2.4123|2.4319|2.4907|2.4515|2.4123|2.4123|2.4515|2.4319|2.4711|2.4221|2.3044|2.3142|2.3632|2.3534|2.4417|2.4515|2.4711|2.5005|2.3534|2.3142|2.3142|2.4613|2.4515|2.5594|2.5888|2.5888|2.6084|2.579|2.5005|2.4809|2.4319|2.4809|2.5005|2.5201|2.5594||2.4907|2.5299|2.3632|2.3436|2.3829|2.4515|2.4613|2.4417|2.3927|2.3436|2.275|2.2652|2.2652|2.1573|2.0691|2.0495|2.0495|2.0789|2.0789|2.0887|2.02|2.0298
11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|8.22|8.05|7.87|7.93|7.92|8.1|7.92|7.9|7.77|7.54|7.46|7.5|7.66|7.71|||7.1|7.03|6.9|6.85|7.1|7|7.15|7.4|7.42|7.23|7.6|7.48|7.73|7.76|7.81|7.26|7.23|7.19|7.16|7.25|7.63|7.74|7.71|8.1|8.21|8.29|8.16|8.5|8.96|8.27|8.27|8.53|8.55|8.65|8.7|8.71|8.82|8.11|8.15|8.03|7.76|7.89|7.71|7.25|7.39|7.27|7.61||7.64|7.73|7.77|7.78|7.86|7.82|8.08|7.74|7.84|7.79|7.71|7.75|7.89|8.14|8.3|8.28||8.15|7.94|8.06|||7.88|7.53|7.56|7.7|7.76|7.92|8.15|7.41|7.15|7.12|7.23|7.3|7.18|7.19|7.13|7.35|7.2|7.4|7.39|7.15|7.35|7.1|7.1|7.33|7.18|7.43|7.28|7.4|7.7|7.68|7.47|7.55|7.9|7.4|7.21|7.36|7.4|7.27|7.1|7.15|7.1|7.08|7.15|7.11|7.09|7.16|7.4|6.82|6.75|6.66|6.94|5.95|5.86|5.96|6.05|6.09|5.99|6.27|5.9|5.61|5.71|5.78|6.1|5.85|5.49|5.47|5.61|5.84|6.07|6.3|5.77|5.95|5.48|5.42|5.09|5.18|5.19|5.17|5.32|5.1|5.23|5.23|5.27|5.25|5.2|5.21|5.3|5.4|5.5|5.33|5.03|5.4|5.45|5.53|5.44|5.33|5.19|5.25|5.22|5.18|5.3|5.27|5.16|5.15|5.25|5.3|5.45|5.25|5.4|5.19|5.36||5.69|5.55|5.5|5.3|5.38|5.06|5.18|5.26|5.48|5.18|5.29|5.3|5.18|5.37|5.4|5.4|5.39|5.58|5.57|5.78|5.9|5.98|6.37|5.91|6.22|5.81|5.67|5.9|6.29|6.55|6.61||6.72|6.9|6.46|6.51|6.25|6.4|6.17|6.09|6.39|5.87|5.91|5.86|6.1|5.75|5.64|5.52|5.67|6.11|6.22|6.09|5.95|5.94
11262|18565|/equities/red-5-ltd|ASXSMALLCAP|1.3325|1.3|1.2675|1.2675|1.3|1.2675|1.2025|1.1375|1.04|1.0075|1.0725|1.0725|1.0725|1.0725|||1.04|1.0075|1.0725|1.105|1.04|1.04|1.04|1.04|1.04|1.04|||1.2038|1.1721|1.077|1.077|1.077|1.077|1.077|1.0454|1.1721|1.1087|1.077|1.1721|1.1404|1.1404|1.2671|1.2988|1.3938|1.4572|1.3938|1.3305|1.4889|1.3938|1.3621|1.3621|1.4255|1.3938|1.3938|1.4255|1.3621|1.3938|1.2988|1.3305|1.3621|1.3621|1.3938||1.4255|1.4255|1.4889|1.6156|1.5839|1.5839|1.6472|1.7423|1.6789|1.6789|1.7106|1.7423|1.774|1.8373|1.8373|1.7106||1.6472|1.5839|1.6156|||1.6472|1.6156|1.7106|1.7106|1.6156|1.6789|1.6156|1.5205|1.5522|1.5522|1.5205|1.6156|1.5839|1.5839|1.6789|1.6789|1.7106|1.6789|1.5839|1.6472|1.6789|1.4572|1.5522|1.5839|1.6156|1.6789|1.6472|1.6472|1.7423|1.7423|1.6156|1.6789|1.774|1.9007|1.869|1.774|1.8373|1.7423|1.7423|1.7423|1.8373|1.869|1.8373|1.8373|1.9007|1.9323|1.9007|1.8056|1.869|1.9007|1.869|1.8373|1.8373|1.9323|1.9323|1.964|1.9007|1.964|1.9323|1.964|1.964|1.9007|1.9957|2.0591|1.9957|1.9007|2.0591|1.9957|1.9323|2.1541|2.2491|2.2808|2.0907||1.9957|2.0907|2.1541|2.1541|2.1224|2.0591|2.0274|2.0274|2.0274|1.9323|1.8056|1.774|1.7423|1.8373|1.774|1.869|1.8056|1.774|1.869|1.8056|1.774|1.6789|1.5839|1.6789|1.8373|1.8056|1.8056|1.7106|1.6472|1.6472|1.5839|1.7106|1.7106|1.7106|1.7423|1.6472|1.5839|1.4255|1.4255|1.4255|1.3621|1.3938|1.4572|1.4255|1.4255|1.4572|1.5522|1.4572|1.4572|1.4255|1.4572|1.4572|1.4572|1.2671|1.3305|1.2988|1.2354|1.3938|2.1224|2.1224|2.0591|1.9957|2.0591|1.8373|1.774|1.8056|1.8373|1.869|1.774||1.8056|1.7423|1.8056|1.8373|1.8373|1.7106|1.8056|1.7423|1.8056|1.8056|1.869|1.9007|1.964|1.8056|1.9007|1.6472|1.4255|1.3305|1.3305|1.3621|1.3621|1.2354
11263|947566|/equities/aziana-ltd|ASXSMALLCAP|0.59|0.6|0.58|0.595|0.595|0.615|0.575|0.635|0.53|0.53|0.54|0.54|0.55|0.555|||0.585|0.52|0.54|0.565|0.635|0.64|0.655|0.73|0.75|0.665|0.61|0.555|0.53|0.555|0.48|0.43|0.42|0.425|0.42|0.445|0.46|0.48|0.505|0.52|0.515|0.53|0.515|0.535|0.525|0.54|0.545|0.535|0.555|0.58|0.55|0.52|0.515|0.52|0.53|0.535|0.525|0.535|0.535|0.52|0.545|0.57|0.605||0.615|0.605|0.605|0.635|0.55|0.555|0.58|0.56|0.57|0.58|0.625|0.585|0.49|0.45|0.46|0.425||0.43|0.425|0.44|||0.42||0.325|0.315|0.325|0.34|0.345|0.345|0.355|0.355|0.35|0.355|0.355|0.355|0.355|0.36|0.345|0.345|0.355|0.345|0.35|0.35|0.35|0.36|0.355|0.355|0.36|0.37|0.36|0.355|0.345|0.345|0.35|0.37|0.355|0.36|0.35|0.34|0.335|0.355|0.365|0.37|0.365|0.38|0.375|0.37|0.375|0.385|0.455|0.38|0.35|0.36|0.365|0.365|0.335|0.335|0.345|0.35|0.33|0.32|0.36|0.32|0.37|0.405|0.415|0.41|0.43|0.44|0.465|0.43|0.42|0.47|0.49|0.67|0.645|0.755|0.75|0.73|0.56|0.495|0.5|0.475|0.31|0.315|0.315|0.315|0.3|0.325|0.325|0.27|0.25|0.22|0.215|0.235|0.2|0.175|0.165|0.17|0.175|0.175|0.165|0.165|0.175|0.19|0.165|0.165|0.165|0.175|0.17|0.13|0.125|0.11|0.105|0.105|0.105|0.1|0.1|0.105|0.11|0.11|0.11|0.105|0.115|0.105|0.105|0.11|0.086|0.081|0.078|0.085|0.087|0.093|0.09|0.093|0.097|0.097|0.1|0.099|0.097|0.098|0.105|0.11|0.12||0.088|0.079|0.076|0.076|0.077|0.071|0.071|0.079|0.074|0.064|0.058|0.062|0.062|0.054|0.053|0.051|0.051|0.051|0.05|0.05|0.049|0.049
11264|961668|/equities/bwx-ltd|ASXSMALLCAP|4.7771|4.9555|4.9059|4.9159|4.9059|4.9258|4.9555|4.9555|5.0744|4.8762|4.7077|4.8267|4.7077|4.7573|||4.678|4.5888|4.7077|4.7573|4.7077|4.6582|4.7672|4.569|4.5491|4.6284|4.6879|4.7573|4.7672|4.7474|4.7375|4.7077|4.8167|4.5095|4.4599|4.3113|4.3509|4.2617|4.3509|4.3608|4.4401|3.9842|4.1032|4.004|3.8653|3.7265|3.677|3.8554|3.9644|3.9644|3.9743|3.9842|4.014|3.9941|4.0635|3.9644|3.9941|4.0536|4.004|3.9842|4.0536|4.0833|4.0635||4.1131|4.004|4.014|4.0338|3.9644|3.9347|3.895|3.9644|3.9049|3.9347|3.9545|4.004|3.9644|3.9049|4.014|4.1131||4.0734|4.2122|4.1626|||3.9743|4.004|4.0338|4.0437|3.9347|4.0536|4.1032|4.0338|4.0239|3.9743|4.1329|4.0437|3.9446|3.9644|3.9347|3.9347|3.9446|3.8851|4.004|4.004|4.0536|3.9842|4.0338|4.0536|4.0536|4.0437|4.0635|4.1924|4.1626|4.014|3.9743|4.0734|3.9644|3.9941|3.7265|3.6869|3.7067|3.6671|3.7662|3.7464|3.8256|3.8653|4.014|4.2023|4.2122|4.2419|4.2419|4.3212|4.3807|4.4897|4.4401|4.6383|4.5491|4.3807|4.4599|4.4203|4.3906|4.4599|4.3509|4.2419|4.4005|4.3608|4.4996|4.5194|4.5392|4.6185|4.6185|4.6185|4.7375|4.9258|4.7474|4.8861|4.6978|4.6383|4.6978|4.5591|4.4996|4.6483|4.6978|4.6185|4.7672|4.6879|4.9059|5.0051|4.9753|5.0051|4.7573|4.5987|4.4599|4.3906|4.232|4.1131|4.123|4.014|3.9842|4.0437|4.1131|4.0833|4.1725|4.1131|4.1725|4.1924|4.1329|3.8851|3.8653|3.9644|3.9049|3.9644|3.9743|4.0635|4.1924|4.1032|4.1329|4.232|4.3014||3.6274|3.5481|3.5382|3.6373|3.6572|3.5977|3.7265|3.7265|3.7265|3.6968|3.5878|3.4788|3.4986|3.5878|3.5878|3.7166|3.7364|3.568|3.5085|3.4887|3.34|3.3697|3.2607|3.3995|3.5481|3.9148|3.8356||3.9644|3.8653|3.8851|3.91|3.78|3.83|3.86|3.82|3.8|3.72|3.68|3.74|3.76|3.54|3.52|3.54|3.49|3.49|3.6|3.74|3.78|3.7
11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|2.1039|2.0878|2.0959|2.1684|2.1926|2.1765|2.2087|2.2651|2.249|2.2813|2.2329|2.241|2.1442|2.1362|||2.0797|2.0556|2.0959|2.12|2.12|2.1442|2.1603|2.2168|2.1845|2.1523|2.1684|2.1926|2.1281|2.12|2.1845|2.1603|2.1603|2.12|2.112|2.0636|2.0072|2.0717|2.112|2.1845|2.2007|2.3538|2.1765|2.2893|2.2974|2.2974|2.3135|2.3054|2.3216|2.2571|2.2732|2.2732|2.3941|2.5876|2.5876|3.2|3.05|3.11|3.08|3.01|3.03|3.08|3.18||3.18|3.2|3.17|3.08|2.96|2.89|2.96|2.98|2.91|2.89|2.9|2.97|2.96|3.02|3.17|3.25||3.22|3.27|3.36|||3.23|3.24|3.19|3.3|3.4|3.44|3.31|3.28|3.3|3.17|3.26|3.33|3.36|3.33|3.26|3.31|3.33|3.46|3.35|3.29|3.34|3.35|3.43|3.3|3.29|3.3|3.33|3.27|3.23|3.19|3.21|3.13|3.03|2.99|2.93|3|3.05|2.97|2.88|2.93|2.99|3.07|3.13|3.3|3.27|3.3|3.28|3.33|3.34|3.3|3.38|3.51|3.56|3.68|3.38|3.45|3.5|3.5|3.46|3.41|3.47|3.4|3.6|3.51|3.45|3.47|3.51|3.41|3.42|3.43|3.4|3.44|3.39|3.28|3.34|3.36|3.37|3.47|3.48|3.53|3.7|3.73|3.62|3.67|3.57|3.51|3.74|4.32|4.4|4.23|4.14|4.28|4.19|4.11|4.12|4.16|4.15|4.17|4.26|4.17|4.25|4.27|4.27|4.18|4.18|4.34|4.25|4.36|4.47|4.34|4.49|4.44|4.62|4.45|4.38|4.41|4.44|4.38|4.47|4.56|4.62|4.57|4.66|4.64|4.58|4.55|4.34|4.5|4.31|4.33|4.17|4.3|4.32|4.3|4.38|4.38|4.45|4.43|4.21|4.36|4.59|4.75|4.76||4.58|4.77|4.83|4.85|4.89|4.85|4.8|4.92|4.96|4.87|4.83|4.69|4.55|4.62|4.62|4.63|4.69|4.79|4.87|4.94|4.8|4.73
11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|3.64|3.7|3.75|3.73|3.72|3.81|3.75|3.77|3.71|3.67|3.79|3.68|3.58|3.5|||3.56|3.52|3.55|3.56|3.73|3.69|3.6|3.52|3.51|3.42|3.5|3.66|3.68|3.62|3.64|3.59|3.5|3.29|3.18|3.2|3.17|3.24|3.24|3.18|3.27|3.29|3.25|3.23|3.08|3.06|2.96|2.8|2.65|2.65|2.67|2.69|2.65|2.73|2.78|2.57|2.5|2.42|2.37|2.27|2.4|2.43|2.44||2.53|2.55|2.6|2.62|2.63|2.63|2.65|2.66|2.71|2.7|2.7|2.7|2.65|2.65|2.69|2.68||2.65|2.68|2.59|||2.56|2.6|2.58|2.68|2.79|2.74|2.68|2.63|2.59|2.53|2.51|2.57|2.55|2.59|2.6|2.55|2.57|2.53|2.46|2.47|2.52|2.58|2.6|2.62|2.62|2.53|2.64|2.58|2.55|2.5|2.57|2.63|2.59|2.5|2.46|2.38|2.36|2.32|2.3|2.35|2.27|2.29|2.33|2.41|2.36|2.38|2.39|2.38|2.37|2.36|2.38|2.36|2.33|2.35|2.39|2.33|2.31|2.31|2.28|2.23|2.29|2.28|2.27|2.34|2.28|2.24|2.22|2.2|2.29|2.31|2.41|2.37|2.26|2.29|2.27|2.32|2.34|2.35|2.35|2.34|2.4|2.37|2.37|2.45|2.33|2.35|2.42|2.45|2.44|2.45|2.47|2.42|2.37|2.3|2.18|2.2|2.22|2.28|2.11|2.11|2.07|2.06|2.07|2.03|2.1|2.1|2.07|2.13|2.11|2.2|2.15|2.16|2.16|2.15|2.22|2.16|2.11|2.05|2.03|2.03|2.05|2.06|2.15|2.17|2.26|2.22|2.19|2.19|2.05|2.07|2.1|2.16|2.22|2.22|2.24|2.24|2.17|2.2|2.14|2.18|2.22|2.34|2.39||2.29|2.34|2.32|2.38|2.29|2.29|2.3|2.23|2.18|2.1|2.05|2.14|2.11|2.15|2.04|1.905|1.815|1.835|1.84|1.86|1.8|1.765
11267|958997|/equities/adairs-ltd|ASXSMALLCAP|4.9|4.9|4.86|4.77|4.5|4.37|4.14|4.15|4.02|3.84|3.86|3.85|3.84|3.89|||3.84|3.8|3.87|3.99|4.09|3.98|4.06|4.11|4.06|3.97|3.92|3.85|3.8|3.66|3.67|3.51|3.56|3.55|3.8|3.72|3.8|3.93|4.01|3.99|3.81|3.83|3.93|3.88|4.15|4.1|4.26|4.15|4.04|4.2|3.95|4.1|4.14|4.12|4.1|3.93|3.79|3.8|3.69|3.66|3.63|3.69|3.82||3.84|3.86|3.8|3.87|3.9|3.95|3.87|3.85|4.02|3.9|3.96|3.67|3.55|3.49|3.58|3.41||3.3|3.37|3.31|||3.28|3.29|3.25|3.31|3.35|3.36|3.56|3.46|3.53|3.6|3.41|3.47|3.31|3.22|3.13|3.22|3.19|3.19|3.18|3.24|3.16|3.2|3.22|3.2|3.24|3.21|3.09|3.21|3.33|3.29|3.29|3.28|3.19|3.76|3.68|3.77|3.77|3.8|3.65|3.79|3.71|3.8|3.66|3.64|3.86|3.95|3.98|4.14|4.17|4.2|4.09|3.9|3.74|3.67|3.51|3.6|3.65|3.69|3.35|3.25|3.35|3.25|3.21|3.41|3.24|3.2|3.29|3.21|3.05|3.15|3.07|3.16|3.17|3.13|3.15|3.19|3.17|3.26|3.36|3.41|3.46|3.53|3.39|3.48|3.5|3.57|3.49|3.4|3.45|3.42|3.42|3.35|3.34|3.15|3.1|2.98|2.99|3.12|3.05|2.74|2.73|2.51|2.42|2.4|2.48|2.42|2.39|2.4|2.38|2.38|2.4|2.38|2.4|2.31|2.36|2.44|2.33|2.19|2.23|2.14|2.23|2.23|2.36|2.41|2.34|2.45|2.37|2.3|2.23|2.25|2.27|2.34|2.39|2.28|2.31|2.09|2.01|1.82|1.755|1.755|1.88|2.07|2.04||1.925|1.94|1.98|2.05|1.885|1.87|1.825|1.72|1.765|1.775|1.73|1.68|1.705|1.61|1.42|1.39|1.445|1.54|1.5|1.57|1.625|1.53
11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|3.08|3.07|3.06|3.11|3.1|3.12|3.1|3.11|3.15|3.13|3.19|3.15|3.15|3.04|||3.04|3.03|3.03|3.04|3.06|2.98|3|3.03|2.99|3.05|3.08|3.01|3.01|2.95|2.93|2.92|2.94|2.89|2.88|2.88|2.92|2.93|2.95|2.97|2.96|3|3|3|3|3|3.03|3.1|3.09|3.1|3.11|3.1|3.11|3.16|3.17|3.13|3.17|3.15|3.09|3.1|3.13|3.12|3.13||3.09|3.07|3.04|3.05|3|3.04|2.98|3.01|3.03|3|3.03|3.08|3.08|3.17|3.2|3.24||3.25|3.24|3.4|||3.36|3.31|3.29|3.3|3.29|3.27|3.27|3.18|3.16|3.13|3.15|3.12|3.13|3.11|3.13|3.13|3.17|3.13|3.17|3.18|3.19|3.11|3.13|3.11|3.11||3.15|3.15|3.24|3.16|3.27|3.26|3.3|3.19|3.14|3.07|3.05|3.07|3.06|3.09|3.07|3.06|3.1|3.09|3.13|3.04|3.09|3.11|3.09|3.1|3.13|3.18|3.2|3.12|3.21|3.14|3.21|3.2|3.18|3.15|3.16|3.14|3.16|3.2|3.08|3.1|3.07|3.09|3.09|3.1|3.13|3.22|3.24|3.22|3.15|3.11|3.04|3.08|3.12|3.15|3.19|3.12|3.12|3.15|3.09|3.06|3.14|3.04|2.96|3.02|3.08|3|2.98|2.93|2.95|2.94|2.95|2.85|2.79|2.82|2.76|2.8|2.76|2.78|2.85|2.9|2.8|2.79|2.8|2.83|2.87|2.9|2.93|2.95|2.86|2.91|2.95|2.85|2.82|2.87|2.85|2.87|2.9|2.99|2.99|2.98|2.97|2.9|2.93|3.05|2.98|2.99|3|3.02|3.16|3.01|2.77|2.76|2.65|2.71|2.79|2.82|2.83||2.79|2.78|2.66|2.64|2.71|2.75|2.81|2.8|2.83|2.7|2.67|2.67|2.64|2.55|2.54|2.47|2.4|2.53|2.54|2.63|2.56|2.49
11269|7508|/equities/aust-pharma|ASXSMALLCAP|1.295|1.34|1.36|1.34|1.35|1.345|1.345|1.335|1.32|1.34|1.35|1.35|1.325|1.31|||1.32|1.28|1.3|1.305|1.34|1.305|1.275|1.3|1.25|1.225|1.27|1.255|1.25|1.21|1.175|1.13|1.135|1.14|1.14|1.125|1.14|1.13|1.13|1.125|1.11|1.12|1.115|1.13|1.14|1.14|1.165|1.19|1.215|1.22|1.225|1.23|1.245|1.255|1.265|1.27|1.32|1.28|1.28|1.265|1.27|1.23|1.25||1.245|1.225|1.22|1.235|1.23|1.195|1.205|1.21|1.205|1.215|1.23|1.26|1.27|1.255|1.235|1.26||1.23|1.255|1.27|||1.225|1.265|1.24|1.23|1.185|1.27|1.255|1.32|1.29|1.29|1.285|1.295|1.225|1.23|1.2|1.185|1.2|1.205|1.205|1.155|1.19|1.16|1.17|1.15|1.15|1.125|1.125|1.125|1.095|1.085|1.11|1.1|1.14|1.13|1.115|1.11|1.095|1.1|1.085|1.095|1.085|1.06|1.105|1.105|1.065|1.065|1.075|1.075|1.06|1.06|1.075|1.04|1.04|1.025|1.05|1.035|1.035|1.045|1.04|1.005|1.03|1.05|1.05|1.015|1.025|1.015|1.01|1.025|1.04|1.02|1.03|1.03|1.035|1.055|1.045|1.045|1.06|1.065|1.065|1.07|1.08|1.065|1.08|1.085|1.085|1.09|1.105|1.12|1.12|1.115|1.11|1.12|1.11|1.12|1.14|1.12|1.145|1.12|1.1|1.105|1.11|1.115|1.1|1.1|1.105|1.1|1.085|1.115|1.115|1.12|1.11|1.1|1.105|1.095|1.105|1.12|1.105|1.1|1.11|1.115|1.115|1.12|1.15|1.14|1.15|1.16|1.15|1.145|1.12|1.135|1.125|1.145|1.16|1.165|1.145|1.15|1.19|1.17|1.11|1.16|1.135|1.19|1.195||1.185|1.2|1.2|1.155|1.155|1.125|1.185|1.19|1.125|1.12|1.11|1.105|1.09|1.06|1.075|1.075|1.075|1.09|1.115|1.095|1.085|1.07
11270|10546|/equities/southern-cross-media|ASXSMALLCAP|1.945|1.975|2.03|2.04|1.98|2.01|2.03|2.03|1.985|1.98|2.04|2.06|2.03|2.06|||2.11|2.07|2.06|2.1|2.1|2.06|2.01|2|2.02|1.99|1.98|2.01|2.1|2.12|1.98|2.21|2.22|2.21|2.18|2.16|2.18|2.25|2.27|2.27|2.32|2.34|2.43|2.34|2.27|2.28|2.33|2.45|2.58|2.5|2.37|2.37|2.36|2.36|2.4|2.38|2.34|2.32|2.26|2.2|2.16|2.21|2.24||2.29|2.26|2.26|2.31|2.29|2.28|2.37|2.34|2.29|2.22|2.26|2.3|2.35|2.3|2.29|2.17||2.24|2.35|2.34|||2.26|2.2|2.2|2.33|2.37|2.3|2.29|2.31|2.3|2.32|2.33|2.33|2.33|2.44|2.41|2.4|2.39|2.37|2.33|2.38|2.34|2.36|2.65|2.28|2.06|2.1|2.01|1.93|1.99|1.93|1.85|1.8|1.73|1.655|1.55|1.525|1.52|1.6|1.7|1.75|1.7|1.8|1.8|1.85|1.85|1.95|1.9|1.7|1.7|1.7|1.7|1.6|1.65|1.65|1.7|1.65|1.55|1.5|1.5|1.55|1.55|1.5|1.55|1.55|1.5|1.45|1.5|1.5|1.45|1.45|1.45|1.5|1.45|1.5|1.45|1.5|1.5|1.55|1.55|1.55|1.65|1.7|1.6|1.6|1.6|1.6|1.6|1.65|1.7|1.7|1.6|1.65|1.7|1.75|1.75|1.7|1.7|1.65|1.6|1.55|1.55|1.55|1.55|1.55|1.65|1.75|1.75|1.75|1.75|1.8|1.8|1.75|1.75|1.7|1.7|1.7|1.7|1.65|1.75|1.75|1.75|1.75|1.8|1.8|1.75|1.7|1.75|1.75|1.8|1.9|1.8|1.95|1.9|1.9|1.95|1.9|2|2|1.9|2|2.2|2.35|2.45||2.3|2.25|2.3|2.25|2.25|2.35|2.35|2.35|1.85|1.6|1.45|1.5|1.5|1.5|1.55|1.6|1.5|1.55|1.55|1.6|1.35|1.3
11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|0.69|0.69|0.69|0.695|0.69|0.67|0.67|0.67|0.7|0.725|0.695|0.695|0.7|0.695|||0.69|0.68|0.695|0.685|0.695|0.695|0.7|0.7|0.67|0.655|0.66|0.67|0.68|0.685|0.69|0.665|0.645|0.655|0.65|0.65|0.645|0.655|0.655|0.65|0.665|0.67|0.655|0.665|0.675|0.68|0.68|0.69|0.685|0.69|0.69|0.69|0.685|0.695|0.73|0.68|0.695|0.69|0.675|0.675|0.66|0.66|0.635||0.64|0.63|0.62|0.63|0.615|0.62|0.615|0.615|0.61|0.61|0.605|0.61|0.61|0.615|0.615|0.62||0.615|0.615|0.62|||0.62|0.615|0.62|0.62|0.615|0.61|0.615|0.61|0.61|0.61|0.585|0.59|0.585|0.59|0.58|0.575|0.57|0.57|0.56|0.57|0.575|0.56|0.56|0.55|0.55|0.55|0.55|0.555|0.55|0.54|0.545|0.55|0.545|0.54|0.545|0.525|0.52|0.52|0.515|0.53|0.535|0.535|0.55|0.555|0.54|0.555|0.565|0.575|0.57|0.57|0.565|0.565|0.57|0.58|0.585|0.595|0.59|0.575|0.58|0.57|0.58|0.59|0.59|0.57|0.57|0.575|0.585|0.59|0.58|0.58|0.6|0.61|0.6|0.63|0.64|0.645|0.655|0.625|0.63|0.645|0.66|0.645|0.66|0.68|0.68|0.685|0.695|0.7|0.695|0.695|0.685|0.695|0.69|0.69|0.69|0.7|0.69|0.69|0.68|0.665|0.67|0.67|0.665|0.655|0.665|0.675|0.65|0.665|0.67|0.675|0.65|0.68|0.68|0.67|0.69|0.695|0.68|0.67|0.645|0.655|0.65|0.65|0.655|0.645|0.63|0.63|0.625|0.625|0.635|0.625|0.61|0.605|0.6|0.61|0.62|0.63|0.62|0.615|0.585|0.575|0.57|0.58|0.58||0.585|0.59|0.6|0.6|0.595|0.58|0.595|0.595|0.61|0.595|0.59|0.59|0.585|0.59|0.59|0.59|0.59|0.585|0.59|0.58|0.575|0.565
11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|4.29|4.26|4.26|4.15|4.27|4.14|4.17|4.16|4.17|4.06|4.17|4.2|4.21|4.16|||3.89|3.9|3.97|4.1|4.09|4.15|4.27|4.29|4.2|4.43|4.56|4.75|4.6|4.4|4.02|3.95|3.79|3.71|3.6|3.65|3.88|3.96|3.72|3.76|3.95|3.98|4.05|4.03|4.1|3.77|3.76|3.69|3.82|3.68|3.71|3.71|3.79|3.8|3.67|3.64|3.75|3.75|3.72|3.55|3.6|3.83|3.9||3.93|3.85|3.7|3.79|3.78|3.87|3.86|3.94|3.83|3.72|3.6|3.65|3.65|3.53|3.58|3.65||3.7|3.7|3.73|||3.66|3.65|3.53|3.62|3.63|3.6|3.5|3.51|3.55|3.61|3.62|3.83|3.72|3.68|3.78|3.78|3.83|3.86|3.91|3.92|3.92|4.12|3.94|4|3.93|3.75|3.61|3.68|3.85|3.85|3.85|3.89|3.94|4.09|4.16|4.08|4.72|4.62|4.52|4.69|4.64|4.65|4.75|4.67|4.82|4.71|4.7|4.94|5.02|5|5.03|5|4.88|4.97|4.96|4.88|4.69|4.6|4.7|4.67|4.88|4.9|4.9|4.98|4.96|5|4.99|4.91|4.81|4.97|4.95|4.99|4.9|4.98|5.02|4.92|4.8|4.8|4.95|5|5.5|5.43|5.4|5.25|5.43|5.66|5.4|5.33|5.45|5.43|5.25|5.17|5.07|5.15|5.1|5.01|4.75||4.59|4.57|4.5|4.53|4.56|4.4|4.21|4.29|4.49|4.31|4.5|4.1|3.94|3.9|3.98|3.83|3.87|3.9|3.81|3.76|3.93|3.92|3.91|3.9|3.9|3.98|4|4.02|4|3.9|3.97|3.75|3.69|3.52|3.35|3.33|3.32|3.32|3.45|3.3|3.19|3.18|3.44|3.56|3.5||3.5|3.5|3.55|3.63|3.5|3.5|3.48|3.55|3.6|3.25|3.1|3.09|3.15|3.1|3.1|3.2|3.18|3.23|3.18|3.19|3.09|3.09
11273|7296|/equities/infomedia|ASXSMALLCAP|1.555|1.565|1.55|1.6|1.63|1.62|1.605|1.575|1.63|1.65|1.675|1.65|1.615|1.61|||1.565|1.5|1.525|1.51|1.54|1.53|1.505|1.505|1.495|1.49|1.49|1.48|1.46|1.455|1.48|1.405|1.39|1.335|1.33|1.345|1.34|1.39|1.44|1.49|1.51|1.62|1.8|1.73|1.795|1.79|1.8|1.825|1.835|1.83|1.835|1.84|1.84|1.84|1.835|1.785|1.83|1.85|1.825|1.78|1.815|1.84|1.905||1.89|1.9|1.9|1.89|1.85|1.83|1.81|1.775|1.755|1.8|1.8|1.845|1.81|1.88|1.895|1.905||1.93|1.975|1.985|||1.965|1.915|1.915|1.91|1.9|1.955|1.93|1.935|1.91|1.925|1.935|1.99|1.96|1.985|1.965|1.96|1.92|1.97|1.905|1.9|1.9|1.845|1.885|1.93|1.865|1.88|1.83|1.765|1.765|1.775|1.79|1.8|1.71|1.73|1.675|1.705|1.685|1.525|1.51|1.55|1.535|1.56|1.545|1.565|1.615|1.59|1.65|1.57|1.545|1.55|1.575|1.585|1.585|1.58|1.595|1.61|1.58|1.6|1.575|1.565|1.58|1.62|1.605|1.57|1.6|1.56|1.59|1.555|1.57|1.575|1.585|1.61|1.6|1.61|1.605|1.635|1.585|1.63|1.62|1.66|1.65|1.655|1.675|1.685|1.65|1.665|1.67|1.685|1.72|1.825|1.83|1.825|1.84|1.83|1.895|1.76|1.75|1.75|1.74|1.74|1.78|1.78|1.76|1.805|1.85|1.81|1.765|1.78|1.86|1.84|1.86|1.855|1.89|1.815|1.81|1.815|1.8|1.8|1.82|1.82|1.81|1.785|1.765|1.775|1.725|1.73|1.79|1.72|1.74|1.7|1.68|1.765|1.75|1.75|1.675|1.67|1.61|1.605|1.555|1.6|1.65|1.72|1.75||1.635|1.66|1.675|1.63|1.615|1.65|1.68|1.71|1.76|1.655|1.61|1.545|1.59|1.605|1.55|1.53|1.55|1.57|1.6|1.58|1.57|1.565
11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|1.065|1.085|1.09|1.085|1.075|1.1|1.09|1.09|1.08|1.08|1.08|1.1|1.065|1.075|||1.06|1.07|1.05|1.065|1.085|1.08|1.055|1.06|1.055|1.05|1.055|1.04|1.045|1.05|1.025|1.03|1.05|1.03|1.04|1.02|1.025|1.04|1.05|1.04|1.04|1.04|1.07|1.09|1.09|1.105|1.115|1.12|1.125|1.13|1.14|1.12|1.12|1.13|1.15|1.125|1.14|1.145|1.145|1.145|1.155|1.14|1.135||1.155|1.14|1.145|1.145|1.155|1.14|1.15|1.165|1.16|1.16|1.165|1.15|1.17|1.175|1.22|1.23||1.21|1.23|1.27|||1.25|1.235|1.215|1.235|1.225|1.22|1.225|1.205|1.205|1.14|1.14|1.135|1.135|1.13|1.15|1.155|1.15|1.165|1.155|1.21|1.21|1.21|1.205|1.205|1.185|1.195|1.165|1.175|1.18|1.175|1.175|1.16|1.15|1.09|1.085|1.11|1.07|1.08|1.065|1.065|1.065|1.06|1.08|1.09|1.09|1.085|1.105|1.11|1.12|1.11|1.105|1.085|1.075|1.07|1.07|1.065|1.065|1.07|1.065|1.065|1.06|1.05|1.06|1.07|1.07|1.065|1.045|1.035|1.06|1.045|1.05|1.03|1.01|1.015|1.015|1.015|1.03|1.04|1.05|1.055|1.045|1.035|1.025|1.075|1.035|1.04|1.03|1.04|1.065|1.07|1.06|1.055|1.075|1.045|1.055|1.045|1.055|1.06|1.06|1.05|1.035|1.07|1.07|1.07|1.075|1.095|1.09|1.09|1.1|1.1|1.115|1.07|1.075|1.075|1.09|1.11|1.085|1.085|1.09|1.06|1.07|1.09|1.12|1.13|1.16|1.165|1.145|1.115|1.095|1.175|1.15|1.17|1.16|1.18|1.215|1.18|1.18|1.15|1.12|1.14|1.16|1.185|1.165||1.13|1.15|1.105|1.1|1.105|1.085|1.1|1.105|1.075|1.05|1.03|1.04|1.04|1.03|1.03|1.02|1.03|1.04|1.045|1.04|1.04|1.005
11275|947756|/equities/estia-health-ltd|ASXSMALLCAP|2.33|2.4|2.37|2.4|2.4|2.41|2.39|2.32|2.34|2.34|2.3|2.28|2.19|2.17|||2.13|2.15|2.12|2.08|2.12|2.14|2.1|2.08|2.09|2.13|2|2.01|2.03|2.05|1.995|2.02|2.02|1.98|1.995|1.965|1.95|2.07|2.17|2.09|2.14|2.24|2.14|2.08|2.03|2.01|2.01|2.02|2.11|2.03|1.96|1.825|1.82|1.845|1.88|1.875|1.865|1.865|1.9|1.91|1.87|1.825|1.87||1.83|1.83|1.795|1.815|1.715|1.7|1.71|1.715|1.675|1.67|1.735|1.695|1.7|1.68|1.735|1.76||1.77|1.795|1.855|||1.75|1.785|1.74|1.745|1.675|1.735|1.745|1.705|1.72|1.72|1.74|1.77|1.695|1.71|1.705|1.735|1.685|1.685|1.7|1.73|1.795|1.8|1.845|1.87|1.945|1.605|1.61|1.63|1.6|1.61|1.435|1.42|1.355|1.31|1.295|1.295|1.36|1.335|1.275|1.33|1.35|1.38|1.355|1.39|1.39|1.4|1.395|1.39|1.43|1.445|1.445|1.445|1.45|1.465|1.46|1.475|1.43|1.465|1.485|1.42|1.425|1.455|1.5|1.49|1.4|1.37|1.39|1.37|1.415|1.41|1.45|1.47|1.435|1.41|1.45|1.45|1.46|1.5|1.48|1.52|1.52|1.525|1.55|1.56|1.535|1.515|1.515|1.545|1.61|1.57|1.485|1.49|1.485|1.425|1.44|1.45|1.485|1.52|1.475|1.43|1.455|1.455|1.445|1.41|1.455|1.45|1.45|1.485|1.46|1.58|1.58|1.56|1.565|1.475|1.45|1.455|1.455|1.455|1.45|1.5|1.55|1.54|1.55|1.655|1.6|1.63|1.57|1.535|1.525|1.525|1.565|1.64|1.57|1.555|1.55|1.47|1.495|1.435|1.39|1.415|1.55|1.6|1.64||1.64|1.64|1.625|1.54|1.495|1.53|1.585|1.575|1.57|1.495|1.42|1.43|1.48|1.5|1.455|1.43|1.39|1.465|1.45|1.48|1.495|1.435
11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|2.8|2.78|2.69|2.69|2.7|2.7|2.7|2.74|2.75|2.76|2.77|2.86|2.8|2.82|||2.65|2.63|2.58|2.59|2.56|2.6|2.55|2.59|2.53|2.51|2.61|2.67|2.77|2.66|2.65|2.65|2.59|2.52|2.55|2.61|2.67|2.67|2.61|2.74|2.81|2.87|2.8|2.82|2.93|2.81|2.9|2.95|3.03|3.02|3.02|3|3.02|3.04|3.02|2.87|2.79|2.8|2.77|2.74|2.74|2.71|2.79||2.84|2.81|2.65|2.62|2.72|2.74|2.64|2.69|2.68|2.78|2.71|2.74|2.7|2.65|2.7|2.7||2.63|2.7|2.59|||2.53|2.54|2.54|2.58|2.63|2.58|2.47|2.45|2.45|2.4|2.4|2.42|2.4|2.37|2.38|2.4|2.45|2.47|2.38|2.42|2.49|2.5|2.5|2.48|2.52|2.5|2.54|2.44|2.44|2.41|2.54|2.5|2.35|2.35|2.36|2.32|2.18|2.1|1.965|2.01|2|2.03|1.985|2.06|2.15|2.14|2.18|2.22|2.24|2.27|2.27|2.25|2.29|2.31|2.29|2.26|2.28|2.25|2.36|2.07|2.1|2.13|2.1|1.995|1.96|1.795|1.815|1.8|1.81|1.925|1.85|1.785|1.77|1.75|1.76|1.775|1.74|1.78|1.765|1.75|1.8|1.84|1.82|1.85|1.845|1.92|1.825|1.82|1.78|1.725|1.7|1.7|1.7|1.71|1.665|1.63|1.6|1.59|1.6|1.595|1.595|1.64|1.6|1.635|1.7|1.735|1.725|1.775|1.75|1.73|1.72|1.65|1.64|1.605|1.61|1.61|1.61|1.59|1.62|1.62|1.64|1.64|1.65|1.66|1.69|1.7|1.72|1.71|1.72|1.725|1.73|1.82|1.805|1.86|1.955|2.02|1.7|1.74|1.59|1.66|1.67|1.755|1.8||1.7|1.66|1.65|1.7|1.69|1.58|1.65|1.575|1.54|1.54|1.455|1.4|1.31|1.245|1.23|1.235|1.2||1.353|1.3628|1.353|1.3628
11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|2.28|2.28|2.26|2.25|2.32|2.33|2.29|2.33|2.3|2.34|2.39|2.34|2.38|2.39|||2.36|2.2|2.16|2.17|2.18|2.14|2.15|2.14|2.13|2.13|2.17|2.1|2.09|2.06|2.02|1.97|1.93|1.97|1.99|1.985|2|1.995|2.05|2.09|2.1|2.08|2.06|2.06|2.06|2.07|2.1|2.06|2.04|2.05|2.04|2.04|2.07|2.05|2.05|2.05|2.06|2.06|2.06|2.06|2.09|2.08|2.1||2.11|2.06|2.06|2.08|2.11|2.08|2.09|2.09|2.05|2.05|2.01|2.05|2.1|2.1|2.12|2.07||2.09|2.1|2.13|||2.11|2.14|2.1|2.13|2.18|2.2|2.03|1.91|2.02|2.1|2.13|2.17|2.16|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11278|18556|/equities/mystate|ASXSMALLCAP|4.4724|4.4822|4.4231|4.5315|4.5019|4.4921|4.4527|4.4231|4.4034|4.4625|4.4527|4.3443|4.3443|4.3443|||4.3443|4.3049|4.3541|4.3246|4.3837|4.3738|4.3837|4.4822|4.4822|4.433|4.561|4.5118|4.5315|4.4625|4.5315|4.5216|4.4527|4.5413|4.4231|4.4822|4.5709|4.5709|4.4428|4.4822|4.6201|4.8073|4.8368|4.9945|5.0043|5.0043|5.0634|5.0043|5.0339|5.1816|4.9846|5.024|5.0634|4.9649|5.093|4.9748|5.1619|5.0831|5.1225|5.1225|5.1324|5.0142|5.2506||5.1127|5.2703|5.1521|5.3195|5.1324|5.1718|5.1225|5.0831|5.1619|5.0043|4.9255|4.9354|4.9551|4.8467|4.827|4.8368||4.8861|4.9354|4.8861|||4.8762|4.9255|4.8368|4.9156|4.8565|4.9058|4.8467|4.8959|4.8565|4.8664|4.8664|4.9058|4.8959|4.8664|4.8959|4.8861|4.9058|4.9255|4.8664|4.8959|5.1718|4.9551|4.9255|4.9156|4.8664|4.6103|4.5709|4.5512|4.6201|4.561|4.5512|4.5512|4.6103|4.3738|4.3147|4.2359|4.2852|4.0094|3.9897|3.97|3.9108|3.901|3.8714|3.8911|4.0192|3.8714|3.8419|3.6941|3.6252|3.6449|3.7729|3.7729|3.7729|3.7335|3.6252|3.6646|3.5858|3.6055|3.6055|3.6055|3.5267|3.5464|3.635|3.635|3.6843|3.6449|3.6843|3.6843|3.7434|3.8813|3.6055|3.5168|3.507|3.5956|3.6153|3.5956|3.6941|3.7926|3.8419|3.7631|3.8616|3.8025|3.8025|3.8714|3.8222|3.7434|3.6153|3.6449|3.6744|3.635|3.7828|3.8123|3.8517|3.7729|3.832|3.7631|3.8123|3.7434|3.7434|3.7237|3.7926|3.7237|3.6941|3.704|3.7335|3.8222|3.9108|3.7532|3.7335|3.7828|3.8517|3.901|3.8419|3.901|3.9207|3.9207|4.0389|3.9995|3.9108|3.9897|4.0291|3.97|3.9305|4.0291|3.9404|3.9995|3.901|3.8714|3.8911|4.0389|3.9897|4.0291|3.9503|3.9601|3.9404|3.8911|3.9404|3.9503|3.8714|3.9207|4.1768|4.2064|4.1571||3.9897|3.97|3.9207|3.7828|3.8911|3.9305|4.0783|3.8419|3.7138|3.6744|3.6449|3.6449|3.7335|3.6547|3.6449|3.6055|3.6055|3.5956|3.7138|3.6843|3.6941|3.635
11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|21.5|21.21|20.81|20.68|20.7|20.45|19.82|20.3|19.73|20.11|20.49|20.05|20.1|19.75|||19.35|18.34|18.86|18.86|18.9|18.61|18.96|19.3|19.64|19.59|19.96|20.27|19.58|19.53|19.11|19.36|19.2|19.13|18.99|18.02|17.5|18.52|17.78|18.52|18.64|19.1|19.44|19.9|19.21|19.47|19.87|20.57|20.85|21|21.12|21.88|22.08|22.75|21.75|22.52|22.01|22.25|23|23.3|22.54|21.4|22.37||22.75|22.8|23.11|22.9|22.2|22|23.05|23.7|23.99|24.13|24.3|25.75|25.69|27|27.65|26.31||26.09|26.2|26|||25.75|25|25.8|26.26|26.35|25.2|24.6|23.89|24.39|24.85|24.95|26.01|27.15|25.81|26.08|26.39|26.5|25.39|23.5|24.41|24.83|23.62|24.55|25.01|25.25|25.4|26.32|26.36|26.74|27.15|25.09|25.72|26.42|28.3|28.03|26.21|26.3|27.6|26.3|25.7|25.16|26.46|26.23|26.55|27.26|27.51|27|26.81|27.15|27.05|26.85|26.61|26.4|25.8|25.41|24.61|24.41|25.4|26|26.54|26.53|26.25|25.62|26.15|26.06|25.75|27.83|28.3|30.59|31.6|30.76|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11280|943406|/equities/aurelia-metals|ASXSMALLCAP|0.445|0.445|0.45|0.455|0.455|0.465|0.445|0.43|0.425|0.425|0.435|0.405|0.41|0.395|||0.39|0.37|0.38|0.4|0.36|0.37|0.37|0.37|0.375|0.38|0.395|0.395|0.38|0.38|0.375|0.36|0.365|0.35|0.355|0.355|0.375|0.38|0.37|0.395|0.39|0.4|0.4|0.415|0.4|0.38|0.38|0.385|0.4|0.4|0.395|0.4|0.41|0.405|0.395|0.4|0.4|0.41|0.405|0.41|0.41|0.405|0.42||0.425|0.43|0.43|0.435|0.41|0.42|0.43|0.43|0.435|0.435|0.45|0.465|0.475|0.485|0.445|0.435||0.43|0.425|0.415|||0.41|0.41|0.41|0.44|0.44|0.43|0.43|0.4|0.405|0.395|0.41|0.42|0.42|0.42|0.43|0.43|0.43|0.425|0.415|0.425|0.415|0.405|0.42|0.43|0.425|0.43|0.43|0.435|0.445||0.4906|0.4954|0.4857|0.5148|0.4954|0.4711|0.4468|0.4566|0.4371|0.4517|0.4663|0.4711|0.476|0.4808|0.51|0.5246|0.5197|0.5003|0.5246|0.51|0.4954|0.4857|0.4857|0.51|0.51|0.4857|0.476|0.5003|0.4857|0.4663|0.4857|0.4857|0.476|0.4711|0.4663|0.4517|0.4614|0.4711|0.5003|0.4906|0.4857|0.5003|0.4906|0.4857|0.4954|0.5051|0.4906|0.5003|0.5197|0.4954|0.5148|0.5148|0.5343|0.5197|0.4808|0.5003|0.4857|0.5343|0.544|0.5391|0.544|0.5488|0.5537|0.5537|0.5586|0.5488|0.51|0.544|0.5343|0.5488|0.5683|0.578|0.544|0.5391|0.5294|0.544|0.5294|0.5537|0.5926|0.6023|0.6023|0.6071|0.5974|0.544|0.5343|0.544|0.5537|0.5148|0.5246|0.5343|0.5488|0.5488|0.544|0.5683|0.5343|0.578|0.5003|0.4857|0.4711|0.476|0.5051|0.51|0.476|0.4954|0.4323|0.4468|0.442|0.4614|0.4371|0.442|0.4614|0.4517|0.5003||0.4614|0.4517|0.4371|0.4274|0.3448|0.3157|0.3108|0.3157|0.3254|0.306|0.3011|0.3157|0.306|0.2914|0.2914|0.2817|0.2817|0.2914|0.2817|0.2866|0.3011|0.306
11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.175|1.18|1.165|1.135|1.175|1.17|1.175|1.175|1.2|1.2|1.2|1.215|1.2|1.225|||1.21|1.2|1.19|1.16|1.165|1.175|1.155|1.16|1.17|1.16|1.15|1.165|1.15|1.165|1.15|1.15|1.15|1.17|1.165|1.15|1.15|1.15|1.135|1.135|1.125|1.15|1.155|1.15|1.15|1.155|1.15|1.145|1.15|1.15|1.16|1.15|1.14|1.12|1.12|1.11|1.12|1.115|1.12|1.115|1.105|1.095|1.1||1.1|1.105|1.11|1.11|1.11|1.11|1.115|1.1|1.095|1.11|1.105|1.125|1.11|1.11|1.11|1.1||1.1|1.1|1.105|||1.115|1.1|1.09|1.09|1.045|1.1|1.08|1.085|1.07|1.055|1.065|1.075|1.07|1.065|1.08|1.07|1.085|1.09|1.075|1.14|1.2|1.16|1.195|1.175|1.165|1.215|1.15|1.16|1.12|1.11|1.135|1.14|1.14|1.13|1.115|1.12|1.095|1.125|1.11|1.115|1.1|1.105|1.08|1.11|1.09|1.09|1.085|1.1|1.11|1.11|1.115|1.095|1.105|1.12|1.12|1.115|1.1|1.09|1.1|1.115|1.095|1.08|1.11|1.12|1.165|1.13|1.15|1.125|1.085|1.07|1.08|1.05|1.045|1.05|1.05|1.07|1.05|1.04|1.04|1.03|1.04|1.045|1.04|1.045|1.04|1.04|1.035|1.04|1.035|1.045|1.04|1.03|1.04|1.03|1.035|1.04|1.02|1.04|1.02|1.02|1.02|1.02|1.02|1.02|1.02|1.02|1.03|1.035|1.02|1.045|1.045|1.055|1.08|1.05|1.055|1.05|1.06|1.06|1.07|1.05|1.06|1.05|1.05|1.05|1.05|1.045|1.035|1.03|1.03|1.035|1.04|1.05|1.04|1.02|1.04|1.05|1.07|1.065|1.06|1.045|1.055|1.06|1.06||1.08|1.06|1.06|1.065|1.05|1.08|1.06|1.055|1.075|1.065|1.075|1.095|1.11|1.075|1.035|1.045|1.015|1.015|1.04|1.08|1.085|1.105
11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|7.8241|7.912|8.0878|8.0878|8.3516|8.9669|8.0878|7.9999|7.6483|7.6483|7.4724|7.3845|7.1208|7.0329|||7.4724|6.1538|6.1538|6.2417|6.1538|5.978|6.1538|6.4175|6.2417|6.154|6.418|6.33|6.242|5.978|5.89|5.626|5.45|5.714|4.923|5.011|4.923|5.099|4.835|4.923|4.835|5.011|5.187|5.45|5.45|5.363|5.45|5.538|5.538|5.626|5.714|5.626|5.714|5.45|5.626|5.714|5.89|5.89|5.802|5.538|5.538|5.714|5.978||6.154|6.066|6.154|6.154|6.066|6.242|6.242|6.154|6.242|6.154|6.066|6.242|6.242|6.154|6.242|6.154||6.066|6.066|6.154|||6.154|5.978|6.154|6.242|6.33|6.242|6.242|6.242|6.505|6.505|6.418|6.681|6.505|6.593|6.33|6.154|6.242|6.242|6.154|6.242|6.33|6.242|6.242|6.242|6.242|6.154|6.154|6.242|6.066|5.978|5.802|5.626|5.626|5.714|5.45|5.45|5.275|5.275|5.187|5.275|5.363|5.45|5.538|5.626|5.714|5.626|5.626|5.626|5.714|5.802|5.89|5.626|5.626|5.626|5.626|5.714|5.626|5.538|6.681|6.593|6.593|6.857|6.857|6.769|6.33|6.505|6.769|6.505|6.593|6.154|6.154|6.066|6.154|6.242|5.802|5.89|5.802|5.89|5.802|5.89|6.154|5.978|5.978|5.89|5.802|5.802|6.154|6.33|6.418|5.978|6.154|6.066|6.154|6.33|6.242|6.242|6.242|6.418|6.681|6.593|6.769|6.593|6.857|6.681|6.945|7.033|7.033|7.209|7.121|7.209|7.297|7.297|7.472|7.472|7.385|7.385|7.121|7.033|7.297|7.648|7.648|7.824|7.56|7.472|7.209|7.297|6.857|6.769|6.681|6.681|6.418|6.857|6.505|6.681|6.154|6.242|6.418|6.769|6.593|7.121|7.736|8.264|8.088||8.176|8|7.824|7.648|7.472|7.472|7.648|7.824|7.736|7.912|7.472|7.824|7.736|7.648|7.824|7.472|7.56|7.912|7.472|7.472|7.472|7.56
11283|8654|/equities/service-stream|ASXSMALLCAP|1.0041|1.0189|1.009|1.0041|0.9893|1.0139|1.009|1.0139|1.0189|1.0435|1.0533|1.0336|1.0336|1.0484|||1.0533|1.0484|1.073|1.0976|1.1271|1.1567|1.1862|1.1714|1.1714|1.201|1.2354|1.2157|1.2403|1.2256|1.196|1.137|1.1124|1.1173|1.0976|1.1173|1.1124|1.1222|1.1173|1.137|1.1321|1.3191|1.6784|1.6784|1.6882|1.6735|1.6882|1.6932|1.6636|1.6341|1.639|1.6489|1.6784|1.6735|1.7079|1.7473|1.7227|1.7572|1.7621|1.7867|1.8753|1.703|1.7522||1.7768|1.7621|1.7818|1.7719|1.703|1.703|1.6981|1.7276|1.6981|1.6489|1.6439|1.7227|1.7375|1.7424|1.7572|1.7818||1.7768|1.7965|1.7867|||1.7965|1.7424|1.6784|1.7818|1.7867|1.8211|2.0672|2.3527|2.333|2.2444|2.2838|2.2838|2.2937|2.2543|2.2641|2.2838|2.274|2.2641|2.2247|2.2641|2.2543|2.274|2.3133|2.2444|2.2543|2.274|2.2149|2.1755|2.0968|2.0968|2.0771|2.1657|2.1066|2.1165|2.1263|2.0869|2.0476|2.0082|1.954|1.9786|2.0082|2.018|2.0476|2.0869|2.0869|2.146|2.1558|2.1657|2.2149|2.1657|2.1361|2.1854|2.146|2.1263|2.146|2.1066|2.0672|2.0279|2.0082|1.9688|1.9983|2.018|2.018|1.9885|1.9885|1.9885|1.9983|1.7522|1.7965|1.7719|1.767|1.8015|1.8211|1.8851|1.8654|1.8556|1.8359|1.8753|1.8457|1.8507|1.89|1.89|1.8359|1.89|1.7867|1.8261|1.8113|1.8704|1.8753|1.8113|1.8162|1.8408|1.7916|1.7867|1.8015|1.7965|1.8211|1.7375|1.7522|1.7227|1.7325|1.7129|1.7276|1.7227|1.767|1.8556|1.8162|1.7719|1.8015|1.7916|1.7867|1.7916|1.8113|1.7719|1.8261|1.8507|1.8064|1.8064|1.8261|1.8556|1.8704|1.8261|1.8753|1.8999|1.8802|1.8753|1.8753|1.8753|1.831|1.8753|1.8359|1.9294|1.8408|1.8556|1.89|1.831|1.8654|1.9147|1.8654|1.8704|1.8999|1.9491|1.9442||1.9688|1.9786|2.0082|2.0082|1.9885|2.0082|1.9983|1.9786|1.9983|1.9885|1.9885|2.0377|2.1657|2.1263|2.0771|2.1165|2.0771|2.0377|2.0672|2.1263|2.1066|2.0279
11284|10536|/equities/carnarvon|ASXSMALLCAP|0.26|0.265|0.275|0.285|0.285|0.285|0.285|0.29|0.28|0.3|0.28|0.255|0.26|0.26|||0.265|0.26|0.275|0.27|0.265|0.265|0.255|0.26|0.26|0.25|0.265|0.265|0.27|0.275|0.28|0.27|0.27|0.275|0.27|0.27|0.275|0.275|0.28|0.28|0.28|0.28|0.275|0.28|0.27|0.27|0.275|0.275|0.285|0.285|0.275|0.275|0.28|0.275|0.275|0.28|0.27|0.275|0.265|0.255|0.275|0.285|0.295||0.305|0.315|0.31|0.315|0.31|0.31|0.31|0.315|0.31|0.305|0.325|0.31|0.305|0.3|0.29|0.295||0.3|0.3|0.3|||0.285|0.285|0.285|0.305|0.31|0.3|0.285|0.28|0.285|0.285|0.285|0.285|0.28|0.285|0.28|0.275|0.28|0.28|0.27|0.275|0.285|0.29|0.25|0.24|0.25|0.245|0.255|0.25|0.255|0.245|0.265|0.275|0.265|0.25|0.245|0.25|0.245|0.235|0.225|0.23|0.23|0.24|0.24|0.25|0.26|0.245|0.255|0.25|0.245|0.25|0.245|0.23|0.245|0.23|0.23|0.215|0.205|0.205|0.21|0.215|0.215|0.21|0.22|0.205|0.205|0.2|0.205|0.19|0.195|0.2|0.205|0.2|0.195|0.195|0.195|0.19|0.2|0.2|0.2|0.19|0.19|0.195|0.195|0.195|0.185|0.19|0.195|0.195|0.2|0.2|0.195|0.205|0.195|0.19|0.195|0.19|0.185|0.185|0.195|0.185|0.185|0.185|0.185|0.18|0.185|0.19|0.19|0.185|0.195|0.195|0.205|0.2|0.2|0.195|0.185|0.19|0.185|0.185|0.19|0.195|0.19|0.185|0.195|0.19|0.19|0.19|0.195|0.195|0.185|0.195|0.195|0.195|0.205|0.21|0.205|0.205|0.205|0.2|0.2|0.21|0.215|0.225|0.24||0.23|0.23|0.235|0.215|0.215|0.22|0.225|0.23|0.225|0.225|0.22|0.23|0.23|0.235|0.22|0.21|0.21|0.23|0.235|0.235|0.2|0.195
11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|2.5316|2.621|2.621|2.6409|2.6011|2.6309|2.5316|2.4919|2.5515|2.5813|2.6706|2.5714|2.5118|2.5813|||2.621|2.5515|2.5912|2.4919|2.6309|2.3827|2.4125|2.5416|2.5316|2.5217|2.5416|2.4919|2.5019|2.4324|2.4423|2.3033|2.3331|2.2437|2.2338|2.2537|2.3728|2.4423|2.2636|2.3231|2.3827|2.4125|2.5714|2.4621|2.5416|2.5316|2.5813|2.5813|2.621|2.6111|2.6309|2.6806|2.7302|2.7004|2.7898|2.8096|2.621|2.76|2.4721|2.3331|2.3331|2.2834|2.3629||2.3629|2.3629|2.4224|2.4423|2.3926|2.4324|2.4621|2.5019|2.4125|2.3728|2.4026|2.3926|2.3827|2.4125|2.3827|2.4224||2.5316|2.5813|2.621|||2.4721|2.4324|2.4324|2.482|2.4324|2.5217|2.5217|2.4919|2.4919|2.5912|2.6309|2.6905|2.8196|2.7302|2.9486|3.0181|2.9387|2.9685|2.9387|2.9188|2.9784|2.8891|2.9784|3.028|2.9983|3.028|2.9983|3.0479|3.1075|3.0578|2.9784|3.0578|2.9387|2.9188|2.9784|2.9188|2.7401|2.7302|2.76|2.6806|2.6905|2.7798|2.76|2.7302|2.8096|2.8295|2.9486|2.9387|2.9387|2.8593|2.9784|3.0578|2.9288|2.9784|2.8891|2.9486|2.8493|2.8791|2.7501|2.6409|2.8394|2.6309|2.7401|2.3926|2.2636|2.2934|2.3926|2.3529|2.4324|2.482|2.5118|2.5614|2.5316|2.6309|2.4919|2.5316|2.5118|2.5912|2.621|2.621|2.7302|2.7103|2.7302|2.8295|2.6309|2.6309|2.6508|2.7699|2.8593|2.7997|2.5813|2.621|2.7302|2.7798|2.8295|2.7997|2.8493|2.9288|2.8593|2.9288|2.9387|2.9585|2.9983|2.9288|3.028|3.177|3.2167|3.3755|3.177|3.177|3.2564|3.2067|3.2067|3.06|2.86|2.93|3|2.83|3.02|3.16|3.24|3.14|3.26|3.37|3.41|3.5|3.42|3.15|3.13|3.39|3.37|3.79|3.54|3.66|3.35|3.24|3.1|3.1|2.67|2.83|2.99|3.18|3.16||3.07|3.1|3.21|3.18|3.15|2.9|2.99|2.68|2.64|2.55|2.48|2.54|2.71|2.49|2.32|2.28|2.28|2.41|2.48|2.61|2.7|2.4
11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|0.87|0.835|0.82|0.85|0.85|0.87|0.885|0.9|0.875|0.895|0.95|0.9|0.895|0.865|||0.915|0.825|0.855|0.895|0.93|0.955|1.09||1.055|1.085|1.075|1.02|1.06|0.97|0.925|0.83|0.87|0.795|0.745|0.785|0.93|1.06|0.94|0.865|0.845|0.78|0.695|0.72|0.77|0.715|0.725|0.77|0.73|0.75|0.715|0.735|0.795|0.745|0.665|0.66|0.665|0.67|0.675|0.7|0.68|0.775|0.8||0.625|0.61|0.6|0.63|0.535|0.53|0.54|0.45|0.46|0.435|0.45|0.47|0.395|0.41|0.4|0.37||0.365|0.36|0.375|||0.38|0.41|0.355|0.35|0.345|0.335|0.335|0.335|0.345|0.355|0.345|0.365|0.365|0.34|0.355|0.365|0.37|0.39|0.405|0.375|0.385|0.375|0.39|0.38|0.375|0.375|0.395|0.425|0.37|0.36|0.325|0.325|0.32|0.35|0.335|0.325|0.335|0.295|0.28|0.32|0.325|0.365|0.35|0.385|0.38|0.395|||0.42|0.44|0.485|0.445|0.445|0.515|0.535|0.605|0.6|0.48|0.37|0.34|0.375|0.305|0.38|0.275||||||0.15|0.13|0.12|0.1|0.097|0.093|0.092|0.088|0.088|0.088|0.088|0.092|0.092|0.086|0.089|0.086|0.085|0.084|0.088|0.086|0.091|0.09|0.093|0.093|0.096|0.096|0.091|0.092|0.095|0.095|0.096|0.094|0.097|0.099|0.091|0.098|0.096|0.105|0.105|0.105|0.1|0.105|0.1025|0.105|0.095|0.09|0.092|0.091|0.09|0.097|0.09|0.086|0.09|0.089|0.084|0.087|0.085|0.084|0.085|0.082|0.088|0.086|0.086|0.092|0.089|0.092|0.091|0.091|0.092|0.089|0.092|0.095||||0.13|0.115|0.115|0.11|0.11|0.115|0.12|0.115|0.11|0.1075|0.115|0.115|0.115|0.11|0.11|0.1075|0.105|0.1|0.1|0.105|0.105|0.1
11287|101952|/equities/ama-group-f|ASXSMALLCAP|5.75|5.9|6.1|6.3|6.3|6.45|6.25|6.25|6.25|6.3|6.3|6.1|6.1|6|||5.8|5.55|5.55|5.6|5.7|5.8|5.85|5.95|6.05|6|6.2|6.15|6.25|6.35|6.45|6.35|6.3|6.3|6.3|6.3|6.3|6.25|6.5|6.8|6.8|6.6|6.8|7|7.15|6.95|7.05|7.05|6.95|6.9|6.95|7|7.2|7.2|7.4|7.2|6.55|6.85|6.65|6.35|6.45|6.7|6.35||7.4|7.55|7.55|7.55|7.45|7.45|7.5|7.6|7.45|7.4|7.75|7.9|7.8|7.8|8.1|8.15||8|8|8.1|||7.95|7.95|7.6|7.85|7.9|8.15|7.95|7.75|7.9|7.8|7.75|8.05|8.05|7.75|7.65|7.55|7.65|7.5|7.45|7.45|7.35|7.4|7.95|7.45|7.55|8|8.25|7.9|8.1|8.1|8.3|8.3|8.4|8.4|8.1|8|8.05|7.5|7.6|7.3|7.35|7.3|7.3|7.45|7.45|7.25|7.3|7.05|6.85|6.75|6.75|6.75|6.75|6.65|6.6|7|6.85|6.55|6.4|6.3|6.45|6.35|6.55|6.7|6.6|6.55|6.5|6.25|6.55|6.8|7.1|7.05|6.5|6.45|6.3|6.75|6.25|6.5|6.2|6|6.15|6.3|6.2|6.3|6.1|6|5.5|6.7|6.6|6.35|6.1|5.85|5.85|5.7|5.65|5.75|5.85|5.4|5.5|5.4|5.5|5.1|5.1|4.9|5.2|5.4|5.45|5.4|5.3|5.5|5.7|5.55|5.6|5.5|5.6|5.4|5.85|5.4|5.45|5.6|5.8|5.65|5.8|6.4|6.5|6.7|6.4|5.95|5.65|5.9|5.85|6.2|6.15|6.35|6.9|6.4|6.5|6.5|5.8|6.2|6.3|6.7|6.75||6.75|6.7|7|6.65|6.3|6.35|6.7|6.6|5.95|6|6.1|6.5|6.45|5.75|5.45|4.9|4.55|4.7|4.6|4.65|4.4|4.15
11288|14253|/equities/cooper-energy|ASXSMALLCAP|2.7901|2.7901|2.8409|2.9931|2.9931|2.8409|2.8409|2.8409|2.8916|2.8916|2.8916|2.8916|2.7901|2.7901|||2.7394|2.7394|2.6887|2.7901|2.7901|2.8916|2.8409|2.9423|2.8916|2.9931|3.0438|3.0438|3.0438|3.0945|3.0438|2.9931|3.0945|3.0945|3.1452|3.1452|3.1452|3.196|3.2974|3.2467|3.2974|3.2974|3.2467|3.2467|3.1452|3.196|3.196|3.2467|3.2467|3.0945|3.1452|3.0945|3.1452|3.0945|3.2467|3.2974|3.2974|3.3482|3.4496|3.3482|3.2974|3.3989|3.6018||3.754|3.8047|3.8047|3.8047|3.8555|3.9062|3.9569|4.0076|3.9569|3.8555|3.8555|4.0076|3.9569|3.9062|3.9569|4.0076||3.9569|3.754|3.8047|||3.7033|3.5511|3.7033|3.6018|3.6525|3.6018|3.6018|3.754|3.9062|4.0076|3.9569|3.8555|3.7033|3.754|3.8047|3.8047|3.6525|3.5511|3.6525|3.754|3.7033|3.6525|3.6525|3.5511|3.5004|3.5004|3.5004|3.6525|3.6525|3.5511|3.6525|3.754|3.6018|3.2467|3.1452|3.1452|3.0945|3.196|3.196|3.196|3.3482|3.2974|3.4496|3.6018|3.6525|3.5004|3.6018|3.6525|3.6525|3.6018|3.6525|3.6525|3.6525|3.6018|3.6018|3.6018|3.4496|3.4496|3.2974|3.2974|3.5004|3.5511|3.6018|3.5511|3.5511|3.5511|3.6018|3.5004|3.5511|3.5004|3.5511|3.5004|3.5511|3.6018|3.5511|3.6018|3.5511|3.6525|3.5511|3.6018|3.7033|3.6525|3.5511|3.3482|3.3989|3.4496|3.4496|3.5004|3.6525|3.6525|3.7033|3.8555|4.0076|4.0076|4.0584|3.9062|3.9062|3.9569|3.8555|3.8555|3.8555|3.8047|3.8555|3.754|3.8047|3.8047|3.8555|3.8555|3.9062|3.9569|4.2106|4.1598|4.2613|4.2613|4.2613|4.2613|4.0076|3.8047|3.8047|3.8555|3.9062|3.9569|3.8047|3.754|3.6525|3.6525|3.6525|3.8047|3.6018|3.6525|3.754|3.9062|3.8555|3.9062|4.0584|3.8555|3.8555|3.8047|3.754|3.9062|4.0584|4.2613|4.5149||4.3628|4.4135|4.3628|4.2106|4.2613|4.2106|4.3628|4.5657|4.312|4.1091|4.1598|3.9569|4.0584|4.1091|4.0076|3.8555|3.6525|3.8555|3.9062|3.9062|3.9062|3.8555
11289|1142326|/equities/sezzle-inc|ASXSMALLCAP|8.74|8.83|8.68|8.92|9.11|9.5|9.47|9.13|8.92|8.25|8.41|8.19|7.97|8.17|||7.49|7.36|7.03|7.07|7.39|7.47|7.51|7.85|8.17|8.2|7.8|7.94|7.8|7.51|8|7.58|7.72|7.86|8.15|8.64|9|9.32|9.41|9.75|9.7|9.99|10.03|10.55|11.3|10.85|10.45|10.35|11.5|11.63|10.84|10.79|10.5|9.99|9.52|8.83|8.66|8.7|8.5|8.05|8.06|8.27|8.6||8.9|8.5|8.51|7.93|7.6|7.33|7.73|6.99|6.5|6.42|6.25|6.45|6.15|6.42|6.36|6.27||6.17|6.17|6.42|||6.48|6.45|6.18|6.39|6.01|6.47|6|5.38|5.61|5.6|5.55|5.66|5.78|5.8|6|6.11|6.3|6.54|6.07|6.06|6.13|6.03|6.31|6.31|6.26|6.3|6.27|6.4|6.6|6.69|6.61|6.67|6.7|7.42|7.09|7.06|6.89|6.62|6.4|6.6|6.91|6.98|6.9|7.05|7.65|7.69|7.76|7.88|7.95|8.01|7.55|8.09|8.2|8.39|7.9|8.26|8|7.77|7.6|7.15|7.36|6.92|7.03|6.91|6.55|6.47|6.85|6.49|6.57|6.78|6.5|7.26|6.66|5.83|5.94|6.53|6.81|7.36|7.6|7.55|8.1|8.43|8.76|10.27|11.34|10.44|10.21|8.9|8.73|8|7.76|7.55|7.6|7.63|7.4|7.07|7.03|7.2|7.51|7.42|7.15|7.09|7.2|6.65|6.82|6.85|7.01|7.4|7.75|7.88|7.77|7.67|7.29|6.45|6.73|6.4|6.9|7.48|8.5||6.95|4.9|5.07|4.07|4.18|4.16|4.25|3.76|3.73|4|4.02|4.28|4.19|4|4.06|3.71|3.3|3.25|2.98|3.05|3.38|3.28|3.05||2.95|2.92|2.79|2.6|2.22|2.07|2.03|2.05|2.07|2.09|2.1|2.1|2.22|2.25|2.2|2.03|2.01|2.22|2.28|2.3|2.24|2.08
11290|18575|/equities/starpharma|ASXSMALLCAP|1.685|1.735|1.79|1.835|1.855|1.935|1.905|1.915|1.93|1.945|2.05|2.15|2.07|2.08|||2.05|1.92|1.96|2.09|2.02|2.08|2.03|2.07|2.14|2.03|1.95|2|1.97|1.87|1.875|1.835|1.765|1.795|1.9|2.02|2.07|2.1|2.1|2.16|2.08|2.15|2.14|2.21|2.2|2.3|2.33|2.45|2.49|2.29|2.36|2.04|2.1|2.04|1.95|1.9|1.8|1.625|1.595|1.525|1.5|1.505|1.505||1.445|1.45|1.44|1.48|1.425|1.44|1.5|1.565|1.5|1.5|1.51|1.49|1.485|1.53|1.57|1.535||1.565|1.63|1.68|||1.53|1.55|1.55|1.535|1.565|1.495|1.44|1.445|1.46|1.46|1.45|1.305|1.295|1.275|1.3|1.3|1.31|1.34|1.275|1.28|1.3|1.32|1.36|1.35|1.39|1.34|1.315|1.27|1.3|1.335|1.28|1.315|1.29|1.39|1.425|1.41|1.405|1.32|1.35|1.435|1.43|1.455|1.46|1.465|1.46|1.46|1.47|1.495|1.48|1.49|1.52|1.54|1.485|1.49|1.515|1.485|1.5|1.525|1.5|1.475|1.53|1.5|||1.605|1.64|1.635|1.615|1.655|1.7|1.64|1.67|1.68|1.725|1.595|1.58|1.575|1.56|1.62|1.58|1.7|1.63|1.7|1.515|1.41|1.47|1.33|1.295|1.05|1.065|1.075|1.06|1.09|1.06|1.03|1.035|1.045|1.06|1.065|1.085|1.08|1.085|1.085|1.045|1.05|1.1|1.105|1.135|1.19|1.17|1.15|1.145|1.14|1.075|1.095|1.08|1.1|1.09|1.12|1.175|1.17|1.18|1.18|1.175|1.165|1.17|1.145|1.125|1.14|1.165|1.11|1.115|1.11|1.115|1.14|1.08|1.155|1.06|0.97|1.005|1.035|1.045|1.06||1.065|1.055|1.08|1.085|1.055|1.1|1.115|1.12|1.125|1.135|1.105|1.13|1.07|1|1|0.96|0.97|1|1.005|0.935|0.965|0.99
11291|7265|/equities/emeco-hldg|ASXSMALLCAP|0.905|0.9|0.92|0.935|0.93|0.925|0.915|0.94|0.955|0.965|0.955|0.97|0.95|0.95|||0.965|0.95|0.95|0.985|1|0.985|0.945|0.975|0.985|1.005|1.035|1.03|1.02|1.01|1.075|1.07|1.05|1.025|1.01|0.995|1.01|1.035|1.015|1.02|1.035|1.065|1.07|1.09|1.125|1.125|1.14|1.18|1.16|1.11|1.09|1.14|1.1|1.14|1.24|1.15|1.145|1.135|1.14|1.075|1.12|1.17|1.18||1.195|1.15|1.13|1.16|1.14|1.11|1.16|1.15|1.12|1.155|1.175|1.18|1.17|1.14|1.13|1.15||1.14|1.145|1.155|||1.12|1.08|1.105|1.1|1.115|1.14|1.115|1.135|1.14|1.13|1.12|1.13|1.125|1.125|1.105|1.1|1.055|1.05|1.04|1.025|1.025|1.05|1.02|0.97|0.98|0.985|0.985|0.98|0.95|0.95|0.94|0.87|0.84|0.8|0.775|0.77|0.765|0.75|0.735|0.76|0.745|0.76|0.755|0.775|0.785|0.765|0.79|0.77|0.795|0.8|0.81|0.825|0.835|0.86|0.865|0.84|0.825|0.82|0.85|0.805|0.845|0.84|0.845|0.83|0.79|0.78|0.785|0.78|0.835|0.845|0.865|0.855|0.85|0.85|0.855|0.84|0.83|0.85|0.855|0.85|0.855|0.83|0.84|0.88|0.87|0.88|0.9|0.92||0.975|0.942|0.985|0.98|0.971|0.975|0.966|0.947|0.966|0.938|0.938|0.895|0.895|0.881|0.9|0.956|0.985|0.989|1.004|0.933|0.98|0.989|0.928|0.895|0.872|0.862|0.853|0.886|0.829|0.853|0.853|0.881|0.848|0.862|0.9|0.9|0.928|0.938|0.938|0.909|0.956|0.956|1.046|1.032|0.971|0.999|0.994|0.989|1.027|1.018|1.046|1.173|1.239|1.197||1.07|0.971|0.961|0.989|1.022|1.037|1.022|0.994|1.008|1.051|1.032|1.173|1.037|0.975|0.952|0.942|0.923|0.966|1.018|0.956|0.942|0.975
11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP|6.0973|6.0202|5.8661|5.9143|5.8661|5.8276|5.8276|5.8757|6.0299|5.895|6.1069|6.2032|6.1647|6.184|||6.0876|5.8372|5.7601|5.7312|5.6253|5.5386|5.4615|5.6831|5.6638|5.7601|5.8661|5.8565|5.9239|5.9624|5.8179|5.8661|5.9239|5.7505|5.6638|5.5868|5.712|5.8179|5.8276|5.9143|5.895|6.001|5.9817|5.895|6.0491|5.9432|5.9913|6.0299|6.0876|5.9528|5.7987|5.8468|5.7312|5.8372|5.7216|5.6735|5.712|5.7216|5.5771|5.529|5.529|5.3556|5.4134||5.2111|5.2015|5.2496|5.2111|5.134|5.1148|5.1051|5.2111|4.9703|5.1148|5.0762|5.2207|5.2978|5.3074|5.3171|5.2785||5.1244|5.3941|5.4134|||5.346|5.4037|5.4326|5.2978|5.5675|5.6446|5.5097|5.3363|5.2304|5.3941|5.4808|5.4134|5.346|5.3652|5.2304|5.0955|5.0762|5.1726|5.1533|5.4037|5.4326|5.3556|5.2978|5.24|5.3074|5.0666|4.8258|4.8162|4.8258|4.874|4.9607|4.8932|4.9414|4.6621|4.6043|4.585|4.5272|4.3249|4.1419|4.3249|4.3346|4.4212|4.4212|4.479|4.4309|4.5079|4.3538|4.3924|4.3057|4.2575|4.2382|4.2671|4.296|4.296|4.219|4.1804|4.1997|4.0649|3.9589|3.8529|3.8626|3.7181|3.7085|3.5736|3.6121|3.5351|3.4965|3.3906|3.6025|3.5543|3.564|3.5254|3.4484|3.458|3.4291|3.458|3.4387|3.4002|3.4291|3.3617|3.3617|3.275|3.3713|3.3713|3.275|3.2654|3.2557|3.2654|3.2172|3.275|3.2268|3.2846|3.0246|3.0824|3.0053|2.8897|2.986|2.803|2.8223|2.7837|2.7645|2.7356|2.7549|2.5526|2.8126|2.803|2.6778|2.6393|2.7356|2.6682|2.6778|2.5911|2.62|2.5237|2.5622|2.6007|2.5815|2.5815|2.5718|2.5911|2.7067|2.6296|2.6585|2.803|2.7934|2.8512|2.8897|2.83|2.86|2.97|2.96|3.12|3.08|3.14|3.18|3.07|3.19|3.18|2.9|2.98|3.1|3.31|3.38||3.53|3.28|3.43|3.28|3.33|3.16|3.29|3.45|3.73|3.33|2.94|2.99|3.07|3.11|3.02|3.08|3.16|3.2|3.3|3.36|3.23|2.82
11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|5.14|5.18|5.23|5.25|5.26|5.41|5.33|5.37|5.35|5.23|5.37|5.38|5.27|5.15|||5.13|5.2|5.1|5.14|5.26|5.22|5.17|5.22|5.3|5.33|5.46|5.52|5.64|5.37|5.42|5.23|5.33|5|5.05|5.19|5.14|5.24|5.01|5.29|4.46|4.86|4.79|4.93|5.05|4.97|4.93|5.08|5.13|5.14|5.2|5.17|5.29|5.13|5.18|5.31|5.25|5.45|5.25|5.12|5.21|5.18|5.15||5.31|5.42|5.41|5.69|5.73|5.7|5.84|5.77|5.84|5.65|5.6|5.67|5.57|5.73|5.86|5.9||5.91|5.97|6.09|||5.95|5.94|5.9|6.07|6.33|6.41|6.31|6.19|6.37|6.4|6.36|6.36|6.49|6.5|6.63|6.52|6.66|6.64|6.68|6.46|6.34|6.28|6.54|6.59|6.55|6.55|6.41|6.08|6.07|6.07|5.99|6.02|5.79|5.92|5.75|5.78|5.62|5.47|5.37|5.5|5.48|5.69|5.6|5.8|6|6.13|6.21|6.07|6.07|5.93|5.91|6.01|5.9|6.08|5.91|5.96|5.89|5.61|5.69|5.18|5.38|5.45|5.55|5.64|5.36|5.29|5.48|5.3|5.4|5.41|5.27|5.51|5.62|5.16|5.12|5.3|5.32|5.3|5.19|5.28|5.58|5.32|5.37|5.57|6.2|5.87|5.86|5.88|5.88|5.67|5.6|5.65|5.62|5.55|5.56|5.56|5.48|5.6|5.68|5.83|5.64|5.6|5.66|5.38|5.54|5.79|5.8|5.97|6.26|6.11|6.35|5.73|5.79|5.44|5.37|5.51|5.52|5.38|5.49|5.74|5.69|6|5.97|6.56|||5.32|4.68|4.63|4.8|4.71|4.99|5.08|5.26|5.7|5.6|5.55|5.59|5.42|5.74|6.31|6.58|6.6||6.25|6.39|6.17|5.95|5.61|5.68|5.61|5.75|5.52|5.22|5.14|5.34|5.26|4.98|4.93|4.42|4.38|4.7|4.88|5.19|4.66|4.69
11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|1.46|1.475|1.44|1.46|1.47|1.54|1.535|1.57|1.565|1.59|1.58|1.575|1.58|1.62|||1.56|1.585|1.43|1.47|1.515|1.595|1.64|1.605|1.63|1.605|1.62|1.605|1.655|1.68|1.54|1.49|1.46|1.49|1.465|1.5|1.55|1.615|1.615|1.58|1.595|1.585|1.6|1.69|1.82|1.75|1.78|1.795|1.81|1.78|1.815|1.825|1.81|1.865|1.84|1.845|1.805|1.91|1.92|1.92|1.92|1.955|1.95||2|1.99|1.995|2.06|2.03|2.01|2.02|2.06|2.01|2.02|2|2.03|2|2.03|1.975|1.935||1.92|1.915|1.985|||1.94|1.9|1.9|1.93|2|2.04|2.08|2.03|2.1|2.07|2.1|2.13|2.1|2.14|2.24|2.28|2.3|2.3|2.3|2.28|2.27|2.32|2.31|2.34|2.28|2.26|2.21|2.18|2.2|2.2|2.15|2.14|2.22|2.2|2.22|2.23|2.24|2.19|2.2|2.17|2.22|2.27|2.32|2.38|2.34|2.38|2.39|2.33|2.4||2.78|2.93|3.15|3.04|3.03|3.02|3.02|3|2.86|2.83|2.86|2.84|2.9|2.97|2.87|2.84|2.91|2.8|2.9|2.92|2.89|2.96|2.82|2.86|2.76|2.75|2.77|2.84|2.86|2.77|2.76|2.68|2.61|2.61|2.63|2.49|2.4|2.44|2.4|2.55|2.33|2.4|2.43|2.4|2.36|2.36|2.31|2.38|2.4|2.41|2.44|2.4|2.46|2.34|2.4|2.4|2.48|2.53|2.62|2.72|2.67|2.3|2.32|2.32|2.25|2.32|2.26|2.24|2.35|2.42|2.41|2.44|2.44|2.48|2.48|2.51|2.5|2.36|2.4|2.48|2.56|2.77|2.71|2.83|2.74|2.8|2.81|2.54|2.4|2.4|2.61|3.05|||3.36|3.31|3.4|3.33|3.3|2.97|2.91|2.87|2.99|2.95|2.79|2.85|2.95|2.86|2.8|2.73|2.78|2.87|2.9|3.02|2.9|2.77
11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|7.08|7.13|7.15|7.15|7.25|7.29|7.12|7.09|7|7|7.03|6.99|6.92|6.82|||6.75|6.75|6.85|6.95|7.16|7.25|7.37|7.42|7.38|7.11|7.43|7.5|7.5|7.51|7.6|7.5|7.5|7.5|7.35|7.41|7.27|7.38|7.49|7.35|7|7.02|7.24|7.24|6.91|6.83|6.9|7.18|7.16|7.36|7.28|7.29|7.5|7.26|7.38|7.34|7.22|7.26|7.03|7.13|7.03|6.9|6.8||6.76|6.8|6.7|6.56|6.49|6.34|6.37|6.3|6.4|6.37|6.36|6.31|6.4|6.21|6.28|6.2||6.25|6.21|6.29|||6.27|6.3|6.19|6.15|5.98|6.43|6.69|6.62|6.56|6.87|6.78|6.75|6.99|6.78|6.83|6.64|6.7|6.75|6.47|6.54|6.37|6.65|6.46|6.36|6.3|6.41|6.4|6.37|6.33|6.32|6.23|6.1|6.02|5.89|5.91|5.85|5.74|5.73|5.59|5.74|5.57|5.68|5.57|5.76|5.63|5.67|5.7|5.8|5.68|5.7|5.61|5.65|5.66|5.71|5.91|5.95|5.9|5.74|5.6|5.53|5.7|5.75|5.68|5.7|5.42|5.42|5.52|5.43|5.44|5.3|5.16|5.25|5.15|5.05|5.05|5.04|4.92|5.04|5.11|5.15|5.24|5.3|5.29|5.31|5.22|5.24|5.19|5.25|5.28|5.31|5.27|5.11|5|5|4.9|4.97|5.09|4.92|4.94|4.86|4.84|4.83|5.03|5.01|5.09|5.09|5.01|5.06|5.06|5.11|5.18|5.31|5.15|5|5.06|4.99|4.99|4.8|5.06|5.19|5.24|5.23|5.24|5.35|5.37|5.48|5.3|5.24|5.24|5.36|5.22|5.36|5.56|5.42|5.71|5.46|5.55|5.55|5.49|5.32|5.55|5.53|5.7||5.85|5.79|5.72|5.55|5.55|5.57|5.52|5.14|4.98|4.61|4.56|4.42|4.6|4.63|4.57|4.52|4.42|4.49|4.26|4.54|4.34|4.06
11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|0.335|0.33|0.33|0.325|0.33|0.33||0.375|0.38|0.39|0.39|0.355|||||0.33|0.315|0.335|0.34|0.32|0.32|0.315|0.32|0.31|0.33|0.32|0.3|0.305|0.305|0.305|0.31|0.32|0.33|0.32|0.32|0.32|0.305|0.3|0.315|0.31|0.315|0.305|0.305|0.3|0.29|0.29|0.285|0.29|0.29|0.3|0.29|0.295|0.3|0.3|0.3|0.305|0.29|0.305|0.3|0.29|0.31|0.33||0.345|0.335|0.32|0.33|0.325|0.34|0.35|0.34|0.335|0.335|0.33|0.325|0.33|0.31|0.285|0.29||0.285|0.28|0.28|||0.28|0.29|0.28|0.28|0.285|0.28|0.275|0.27|0.27|0.28|0.265|0.27|0.27|0.27|0.28|0.275|0.27|0.27|0.27|0.27|0.275|0.265|0.26|0.26|0.245|0.245|0.25|0.25|0.25|0.25|0.24|0.245|0.245|0.24|0.235|0.245|0.25|0.24|0.235|0.25|0.235|0.245|0.245|0.26|0.27|0.26|0.265|0.27|0.275|0.275|0.275|0.27|0.27|0.285|0.28|0.27|0.275|0.27|0.27|0.265|0.27|0.26|0.265|0.265|0.26|0.265|0.265|0.265|0.265|0.275|0.255|0.265|0.255|0.235|0.24|0.23|0.225|0.23|0.23|0.22|0.23|0.235|0.23|0.24|0.23|0.235|0.23|0.225|0.235|0.23|0.225|0.225|0.235|0.25|0.25|0.24|0.23|0.235|0.235|0.22|0.21|0.2|0.195|0.195|0.195|0.195|0.195|0.195|0.195|0.195|0.195|0.2|0.205|0.2|0.195|0.205|0.205|0.195|0.195|0.2|0.2|0.2|0.2|0.205|0.215|0.21|0.205|0.21|0.22|0.22|0.215|0.22|0.215|0.205|0.21|0.205|0.195|0.2|0.185|0.2|0.21|0.205|0.21||0.2|0.2|0.195|0.19|0.195|0.195|0.205|0.2|0.195|0.21|0.195|0.19|0.175|0.185|0.175|0.165|0.155|0.16|0.14|0.145|0.135|0.135
11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|0.895|0.895|0.87|0.885|0.885|0.905|0.9|0.875|0.85|0.845|0.845|0.85|0.86|0.815|||0.8|0.76|0.81|0.81|0.765|0.755|0.755|0.78|0.8|0.835|0.85|0.87|0.885|0.9|0.885|0.87|0.86|0.89|0.88|0.87|0.895|0.915|0.91|0.895|0.885|0.91|0.92|0.92|0.905|0.875|0.91|0.915|0.9|0.89|0.88|0.86|0.88|0.87|0.87|0.85|0.86|0.85|0.86|0.845|0.85|0.87|0.91||0.98|0.965|0.975|0.99|0.97|0.975|0.98|0.98|0.97|0.97|0.965|0.98|0.995|0.93|0.95|0.93||0.92|0.925|0.945|||0.93|0.955|0.935|0.965|0.95|0.93|0.905|0.895|0.89|0.915|0.915|0.92|0.895|0.845|0.815|0.79|0.735|0.74|0.75|0.75|0.755|0.77|0.775|0.755|0.735|0.72|0.72|0.735|0.72|0.695|0.71|0.7|0.69|0.705|0.675|0.67|0.66|0.67|0.66|0.68|0.66|0.67|0.675|0.68|0.68|0.69|0.695|0.685|0.695|0.695|0.71|0.715|0.72|0.72|0.725|0.735|0.74|0.735|0.73|0.72|0.735|0.725|0.72|0.72|0.735|0.715|0.75|0.735|0.735|0.74|0.745|0.76|0.74|0.72|0.73|0.755|0.745|0.745|0.765|0.75|0.78|0.755|0.735|0.785|0.785|0.79|0.785|0.78|0.76|0.755|0.745|0.745|0.74|0.725|0.72|0.715|0.71|0.725|0.735|0.725|0.735|0.745|0.735|0.71|0.71|0.74|0.725|0.735|0.73|0.74|0.715|0.71|0.72|0.705|0.685|0.69|0.69|0.665|0.675|0.665|0.685|0.66|0.65|0.65|0.645|0.66|0.64|0.61|0.605|0.62|0.615|0.635|0.645|0.65|0.66|0.685|0.685|0.715|0.675|0.7|0.73|0.76|0.775||0.705|0.705|0.71|0.735|0.735|0.68|0.695|0.64|0.66|0.68|0.675|0.69|0.725|0.72|0.68|0.63|0.605|0.615|0.6|0.635|0.625|0.6
11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP|2.63|2.7|2.91|3|3.02|3.08|2.9|2.8|2.78|2.75|2.86|2.66|2.65|2.79|||2.63|2.5|2.54|2.6|2.59|2.58|2.73|2.61|2.7|2.69|2.89|2.9|2.74|2.53|2.53|2.41|2.41|2.45|2.5|2.65|2.74|2.89|2.97|3.01|3.15|3|3.09|3.1|3.22|2.92|2.92|3|3.06|3.04|3.06|3.02|2.9|3|3|3.08|3.05|2.81|2.81|2.63|2.55|2.55|2.7||2.79|2.75|2.63|2.68|2.67|2.69|2.79|2.78|2.79|2.77|2.81|2.79|2.76|2.73|2.75|2.71||2.7|2.72|2.64|||2.62|2.53|2.51|2.63|2.64|2.54|2.47|2.5|2.73|2.6|2.48|2.12|2.1|2.1|2.03|1.99|2|1.93|2.04|2.05|2.1|2.1|2.18|2.2|2.16|2.15|2.15|2.19|2.15|2.1|2.04|2.09|1.995|2.59|2.6|2.55|2.52|2.49|2.36|2.51|2.62|2.63|2.5|2.36||3.49|3.36|3.35|3.4|3.25|3.22|3.11|3.09|3.11|3|2.89|2.73|2.79|2.8|2.72|2.78|2.78|2.8|2.75|2.73|2.75|2.85|2.87|2.73|2.88|2.8|2.75|2.64|2.55|2.49|2.58|2.75|2.9|2.92|2.95|3.1|3.25|3.39|3.48|3.55|3.4|3.5|3.35|3.61|3.26|3.08|3.15|3.26|3.25|3.25|3.08|3.1|3.18|3.25|3.25|3.32|3.29|3.21|3.37|3.35|3.45|2.4|2.38|2.34|2.2|2.16|2.37|2.01|2.03|2.14|2.14|2.19|2.19|2.08|1.95|2.02|1.955|1.84|1.84|1.775|1.74|1.72|1.85|1.68|1.595|1.58|1.42|1.16|1.055|1.065|1.05|1.07|1.05|0.945|1|1.06|1.08|1.08||1.08|1.08|1.095|1.075|1.05|1.1|1.1|1.13|1.12|1.15|1.105|1.12|1.14|1.11|1.09|1.16|1.16|1.17|1.16|1.16|1.155|1.23
11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.245|0.24|0.25|0.25|0.265|0.255|0.23|0.23|0.235|0.24|0.25|0.265|0.26|0.275|0.3|0.305|0.28|0.295|0.31|0.35|0.315|0.35|0.285|0.3|0.235|0.235|0.225|0.19|0.2|0.195|0.195|0.205|0.22|0.21|0.215|0.27|0.295|0.275|0.27|0.275|0.275|0.28|0.28|0.28|0.295|0.31|0.315|0.305|0.31|0.31|0.315|0.32|0.33|0.365|0.28|0.29|0.3|0.305|0.31|0.295|0.305|0.315|0.33|0.34|0.35|0.355|0.355|0.37||0.455|0.485|0.505|0.51||0.495|0.5|0.515|0.505|0.51|0.51|0.535|0.55|0.58|0.55|0.54|0.54|0.56|0.53|0.52|0.5|0.5|0.535|0.575|0.535|0.505|0.505
11302|18476|/equities/virgin-australia|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH|174.25|170.71|167.07|169.57|174.58|178.69|175.35|176.43|177.95|176.49|179.5|180.18|179.94|190.03|186.69||188.24|187.94|183.1|182.5|174.4|176.16|178.85|187.14|195|194.39|191.45|201.36|200.01|209.99|206.74|197.87|183.79|183.11|180.81|179.81|180.23|180.4|189.9|196.42|206.35|182.06|200.2|187.59|195.34|201.07|198.04|201.96|209.86||212.68|216.84|211.66|199.88|200.43|195.31|195.8|185.72|179.17|180.44|183.63|187.37|201.25|192.74|177.53|181.87|180.4|161.83|173.69||169.27|180.5|169.99|160.8|148.13|149.77|151.27|142.77|148.3|139.15||146.8|148.43|150|149||154.84|158.01|163.19|163.02|157.3|147.05|137.99|124.8|130|139.25|144.71|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11305|996528|/equities/snap-inc|R1000GROWTH|61.3|57.05|58.3|58.49|60.44|61.25|63.89|62.01|62.44|62.44|63.27|63.2|60.23|56.88|54.11||54.49|52.29|49.61|49.57|51.6|51.41|50.51|55.26|58.16|58.36|58.49|63.95|62.23|63.74|62.69|59.62|55.07|56.3|52.89|57.43|57.71|60.02|64.51|66.67|65.66|63.26|69.47|70.45|63.41|65.52|62.87|62.72|62.81||61.97|62.23|62.6|62.8|63.78|63.64|58.31|59.26|58.87|56.85|52.94|53.13|48.95|53.29|53.65|53.57|54.4|52.2|50.39||50.31|49.03|53.43|56.45|54.38|52.73|52.44|49.82|50.31|49.59||50.07|49.35|51.23|48.26||50.15|51.74|52.09|52.36|52.99|53.25|51.65|51.35|51.6|53.33|53.15|49.15|50|49.45|48.1|47.95|47.49|44.5|44.42|46.03||45.56|44.29|45.26|44.29|42.29|40.63|39.27|39.08|40.43|40.3|38.46|38.54|41.1|45.38|41.55|41.99|41.17|40.79|39.39|42.22|42.86|41.54|41.27|43.17|38.97|36.5|28.45|28.66|27.83|28.06|27.32|27|26.96|27|27.05|26.67|26.73|27.54|26.64|26.78|26.11|25.99|25.74|24.69|24.32|25.37|25.47|23.88|23.82|24.3|24.86|24.47|24.13|24.19|23.31|23.65|22.69||22.44|23.2|23.53|22.41|22.59|22.31|21.74|21.36|21.12|20.87|21.6|21.83|21.92|21.77|21.79|21.69|21.9|21.86|21.6|22.02|21.58|21.35|21.7|21.76|21.22|22.42|22.41|22.9|22.59|22.84|22.15|21.97|23.2|24.74|25.27|24.54|23.9|24.54|23.74|24.27|25.53|25.94|26.41|24.81|23.42||23.22|23.72|23.49|23.09|23.07|24.48|23.63|23.67|23.2|22.66|21.99|21.82|20.9|20.75|20.18|19.71|21.2|21.09|20.65|20.33|19.26|19.73|19.75|19.55|18.94|18.25|17|17.41||17.67|17.55|18.23|17.48|17.49|17.1|16.93|16.77|17.38|18.09|18.23|18.15
11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11307|1179312|/equities/rivian-automotive|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE|58.5|62.1|61.81|60.15|58.86|61|65.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE|74.84|75.5|69|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11310|1181717|/equities/samsara|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11311|1174521|/equities/confluent|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11312|1172292|/equities/coinbase-global|R1000VALUE|291.6|293.45|311.92|320.82|333|342|322.75|328.28||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11313|1168998|/equities/roblox-corp|R1000GROWTH|71.78|69.85|71.76|69.24|72|75.85|79.66|75.35|82.05|75|71.83|70.76|68.73|71.32|70.76||67.34|64.83|65.17|67.03|70.97|67.85|64.5|68|70|70.5|67.3|76.79|77|72.15|69.7|73.9|69.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11314|1175355|/equities/robinhood-markets|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11315|1177986|/equities/gitlab|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11316|1212387|/equities/reddit|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE|||||||||||||||||||||70.97||||||||72.45|||||68.5|67|68.97|||||||||||||79.9||||72.45|70|||||||||||||||||63.4||||65.4|||||||||||||||||54.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||